ProShares Short Real Estate (REK) Exchange: NYSE ARCA

Data as of March 28, 2024

$18.63 ($-0.12) -0.64%

ProShares Short Real Estate - Daily Information
Click for more stock information on ProShares Short Real Estate.
Daily Information Data
Date March 28, 2024
Open $18.63
Previous Close $18.63
High $18.76
Low $18.62
Adjusted Open $18.63
Previous Adjusted Close $18.63
Adjusted High $18.76
Adjusted Low $18.62

About ProShares Short Real Estate (REK)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the real estate sector of the U.S. equity market. Component companies include, among others, real estate holding and development and real estate services companies and real estate investment trusts (“REITs”). REITs are passive investment vehicles that invest primarily in income producing real estate or real estate related loans or interests. The Index is published under the Bloomberg ticker symbol “DJUSRE.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the real estate industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Short Real Estate (REK)

Date Open High Low Close Adj.Close Volume
2024-03-21 $18.63 $18.76 $18.62 $18.63 $18.63 52,486
2024-03-20 $19.00 $19.03 $18.73 $18.75 $18.75 5,679
2024-03-19 $19.01 $19.10 $18.96 $19.02 $18.83 4,498
2024-03-18 $18.90 $19.01 $18.90 $19.01 $18.82 9,298
2024-03-15 $19.06 $19.09 $18.94 $19.00 $19.00 29,859
2024-03-14 $18.73 $19.13 $18.73 $18.98 $18.98 50,599
2024-03-13 $18.58 $18.72 $18.54 $18.70 $18.70 6,089
2024-03-12 $18.59 $18.68 $18.55 $18.58 $18.58 11,554
2024-03-11 $18.50 $18.61 $18.49 $18.52 $18.52 125,120
2024-03-08 $18.42 $18.49 $18.39 $18.42 $18.42 24,425
2024-03-07 $18.49 $18.71 $18.49 $18.63 $18.63 127,020
2024-03-06 $18.65 $18.68 $18.61 $18.63 $18.63 4,550
2024-03-05 $18.54 $18.79 $18.47 $18.72 $18.72 62,546
2024-03-04 $18.66 $18.88 $18.47 $18.50 $18.50 60,485
2024-03-01 $18.90 $18.90 $18.68 $18.68 $18.68 6,482
2024-02-29 $19.01 $19.01 $18.78 $18.87 $18.87 15,564
2024-02-28 $19.29 $19.29 $18.95 $19.05 $19.05 43,652
2024-02-27 $19.16 $19.33 $19.11 $19.26 $19.26 4,681
2024-02-26 $19.06 $19.31 $19.06 $19.30 $19.30 14,402
2024-02-23 $19.14 $19.14 $18.98 $19.06 $19.06 3,861
2024-02-22 $18.96 $19.13 $18.96 $19.07 $19.07 39,821
2024-02-21 $19.18 $19.23 $19.11 $19.14 $19.14 9,539
2024-02-20 $19.23 $19.32 $19.17 $19.25 $19.25 12,958
2024-02-16 $19.21 $19.31 $19.12 $19.20 $19.20 14,501
2024-02-15 $19.40 $19.40 $18.99 $19.00 $19.00 21,560
2024-02-14 $19.55 $19.60 $19.36 $19.48 $19.48 18,621
2024-02-13 $19.60 $19.84 $19.60 $19.61 $19.61 60,231
2024-02-12 $19.08 $19.26 $19.06 $19.23 $19.23 27,892
2024-02-09 $19.17 $19.33 $19.16 $19.17 $19.17 18,375
2024-02-08 $19.29 $19.35 $19.17 $19.22 $19.22 7,151
2024-02-07 $19.31 $19.42 $19.21 $19.29 $19.29 18,367
2024-02-06 $19.57 $19.57 $19.27 $19.30 $19.30 20,545
2024-02-05 $19.50 $19.63 $19.45 $19.57 $19.57 34,751
2024-02-02 $19.11 $19.50 $19.09 $19.17 $19.17 25,438
2024-02-01 $19.34 $19.41 $18.95 $18.95 $18.95 24,730
2024-01-31 $19.16 $19.35 $18.93 $19.26 $19.26 52,278
2024-01-30 $18.98 $19.15 $18.98 $19.14 $19.14 20,283
2024-01-29 $19.02 $19.15 $18.95 $18.99 $18.99 26,420
2024-01-26 $18.93 $19.13 $18.93 $19.08 $19.08 13,944
2024-01-25 $19.22 $19.22 $18.94 $19.03 $19.03 23,842
2024-01-24 $18.90 $19.26 $18.81 $19.23 $19.23 19,211
2024-01-23 $18.75 $19.05 $18.75 $18.97 $18.97 21,592
2024-01-22 $18.81 $18.95 $18.72 $18.92 $18.92 34,431
2024-01-19 $19.13 $19.17 $18.90 $18.97 $18.97 42,569
2024-01-18 $18.93 $19.28 $18.93 $19.17 $19.17 26,168
2024-01-17 $18.85 $19.21 $18.75 $19.00 $19.00 35,454
2024-01-16 $18.63 $18.70 $18.54 $18.65 $18.65 8,607
2024-01-12 $18.45 $18.61 $18.45 $18.57 $18.57 9,001
2024-01-11 $18.50 $18.75 $18.50 $18.66 $18.66 17,995
2024-01-10 $18.57 $18.57 $18.43 $18.48 $18.48 20,807
2024-01-09 $18.47 $18.62 $18.45 $18.52 $18.52 27,433
2024-01-08 $18.70 $18.70 $18.37 $18.37 $18.37 34,387
2024-01-05 $18.64 $18.80 $18.50 $18.66 $18.66 31,081
2024-01-04 $18.56 $18.67 $18.46 $18.63 $18.63 59,310
2024-01-03 $18.21 $18.57 $18.21 $18.52 $18.52 37,954
2024-01-02 $18.30 $18.34 $18.09 $18.14 $18.14 29,851
2023-12-29 $18.20 $18.26 $18.13 $18.24 $18.24 23,417
2023-12-28 $18.15 $18.22 $18.08 $18.09 $18.09 23,565
2023-12-27 $18.22 $18.26 $18.15 $18.15 $18.15 46,456
2023-12-26 $18.38 $18.40 $18.23 $18.28 $18.28 16,381
2023-12-22 $18.36 $18.47 $18.28 $18.37 $18.37 25,009
2023-12-21 $18.45 $18.60 $18.39 $18.43 $18.43 35,754
2023-12-20 $18.35 $18.59 $18.28 $18.59 $18.59 18,874
2023-12-19 $18.69 $18.71 $18.64 $18.65 $18.35 23,126
2023-12-18 $18.65 $18.82 $18.65 $18.77 $18.47 17,203
2023-12-15 $18.52 $18.90 $18.52 $18.70 $18.40 33,252
2023-12-14 $18.65 $18.65 $18.41 $18.49 $18.19 134,551
2023-12-13 $19.65 $19.78 $18.97 $19.04 $18.73 76,825
2023-12-12 $19.80 $19.85 $19.70 $19.74 $19.42 21,431
2023-12-11 $19.78 $19.88 $19.71 $19.76 $19.44 16,317
2023-12-08 $19.85 $19.95 $19.72 $19.77 $19.77 17,368
2023-12-07 $19.79 $19.80 $19.69 $19.71 $19.71 11,811
2023-12-06 $19.53 $19.74 $19.46 $19.72 $19.72 90,170
2023-12-05 $19.63 $19.78 $19.63 $19.67 $19.67 17,827
2023-12-04 $19.75 $19.80 $19.58 $19.58 $19.58 21,729
2023-12-01 $20.10 $20.10 $19.67 $19.67 $19.67 73,325
2023-11-30 $20.22 $20.34 $20.10 $20.10 $20.10 37,872
2023-11-29 $20.34 $20.34 $20.10 $20.23 $20.23 71,044
2023-11-28 $20.60 $20.63 $20.41 $20.44 $20.44 20,497
2023-11-27 $20.53 $20.64 $20.40 $20.49 $20.49 19,291
2023-11-24 $20.69 $20.69 $20.58 $20.58 $20.58 4,235
2023-11-22 $20.49 $20.73 $20.48 $20.63 $20.63 25,296
2023-11-21 $20.66 $20.76 $20.64 $20.70 $20.70 24,245
2023-11-20 $20.76 $20.91 $20.61 $20.62 $20.62 46,401
2023-11-17 $20.65 $20.81 $20.65 $20.76 $20.76 9,147
2023-11-16 $20.66 $20.78 $20.64 $20.70 $20.70 28,968
2023-11-15 $20.76 $20.76 $20.54 $20.69 $20.69 33,598
2023-11-14 $21.07 $21.25 $20.56 $20.77 $20.77 152,580
2023-11-13 $21.81 $22.04 $21.81 $21.91 $21.91 20,549
2023-11-10 $21.94 $22.01 $21.71 $21.71 $21.71 30,099
2023-11-09 $21.54 $22.00 $21.54 $21.96 $21.96 12,219
2023-11-08 $21.75 $21.75 $21.60 $21.65 $21.65 12,018
2023-11-07 $21.71 $21.78 $21.63 $21.74 $21.74 39,376
2023-11-06 $21.26 $21.65 $21.26 $21.54 $21.54 46,611
2023-11-03 $21.44 $21.44 $20.94 $21.24 $21.24 57,922
2023-11-02 $22.09 $22.12 $21.69 $21.76 $21.76 198,827
2023-11-01 $22.63 $22.70 $22.43 $22.50 $22.50 103,447
2023-10-31 $22.95 $23.04 $22.55 $22.59 $22.59 36,278
2023-10-30 $23.01 $23.37 $22.87 $23.05 $23.05 129,359
2023-10-27 $22.67 $23.18 $22.67 $22.90 $22.90 100,550
2023-10-26 $23.25 $23.25 $22.60 $22.76 $22.76 106,189
2023-10-25 $22.86 $23.29 $22.86 $23.20 $23.20 117,090
2023-10-24 $22.95 $22.95 $22.67 $22.70 $22.70 59,359
2023-10-23 $22.93 $23.07 $22.69 $23.00 $23.00 172,869
2023-10-20 $22.70 $22.82 $22.49 $22.74 $22.74 168,434
2023-10-19 $22.22 $22.73 $22.22 $22.70 $22.70 151,015
2023-10-18 $21.74 $22.11 $21.71 $22.09 $22.09 187,007
2023-10-17 $21.63 $21.76 $21.37 $21.66 $21.66 24,315
2023-10-16 $21.76 $21.84 $21.45 $21.54 $21.54 37,747
2023-10-13 $21.71 $21.80 $21.62 $21.72 $21.72 22,374
2023-10-12 $21.55 $21.80 $21.54 $21.73 $21.73 30,720
2023-10-11 $21.65 $21.69 $21.37 $21.38 $21.38 103,619
2023-10-10 $21.92 $22.06 $21.67 $21.83 $21.83 48,248
2023-10-09 $22.42 $22.42 $21.90 $21.93 $21.93 82,332
2023-10-06 $22.60 $22.74 $22.12 $22.23 $22.23 70,514
2023-10-05 $22.45 $22.60 $22.31 $22.34 $22.34 47,267
2023-10-04 $22.66 $22.83 $22.43 $22.44 $22.44 75,668
2023-10-03 $22.44 $22.75 $22.34 $22.73 $22.73 211,542
2023-10-02 $21.95 $22.38 $21.90 $22.26 $22.26 54,603
2023-09-29 $21.65 $21.96 $21.55 $21.89 $21.89 38,679
2023-09-28 $22.12 $22.12 $21.86 $21.99 $21.99 51,039
2023-09-27 $21.95 $22.27 $21.78 $22.16 $22.16 67,836
2023-09-26 $21.80 $22.05 $21.73 $22.01 $22.01 112,383
2023-09-25 $21.78 $21.78 $21.58 $21.62 $21.62 37,324
2023-09-22 $21.44 $21.57 $21.26 $21.53 $21.53 36,188
2023-09-21 $20.80 $21.41 $20.80 $21.40 $21.40 75,735
2023-09-20 $20.60 $20.70 $20.44 $20.64 $20.64 12,556
2023-09-19 $20.95 $20.95 $20.74 $20.93 $20.71 16,886
2023-09-18 $20.68 $20.80 $20.61 $20.76 $20.55 20,149
2023-09-15 $20.53 $20.66 $20.53 $20.65 $20.44 22,899
2023-09-14 $20.89 $20.89 $20.48 $20.55 $20.34 72,171
2023-09-13 $20.75 $20.92 $20.72 $20.91 $20.69 54,966
2023-09-12 $20.79 $20.84 $20.66 $20.71 $20.50 14,414
2023-09-11 $20.67 $20.77 $20.64 $20.71 $20.50 33,683
2023-09-08 $20.55 $20.71 $20.50 $20.69 $20.48 63,653
2023-09-07 $20.65 $20.72 $20.45 $20.55 $20.34 16,298
2023-09-06 $20.52 $20.84 $20.52 $20.65 $20.44 28,847
2023-09-05 $20.52 $20.64 $20.46 $20.60 $20.39 23,226
2023-09-01 $20.36 $20.46 $20.26 $20.44 $20.23 11,696
2023-08-31 $20.15 $20.42 $20.15 $20.37 $20.16 21,076
2023-08-30 $20.25 $20.35 $20.18 $20.22 $20.01 39,235
2023-08-29 $20.59 $20.60 $20.31 $20.33 $20.12 27,239
2023-08-28 $20.69 $20.69 $20.44 $20.57 $20.36 24,807
2023-08-25 $20.72 $20.80 $20.60 $20.72 $20.72 27,443
2023-08-24 $20.54 $20.75 $20.36 $20.69 $20.69 37,120
2023-08-23 $20.81 $20.82 $20.62 $20.68 $20.68 36,483
2023-08-22 $20.93 $21.06 $20.90 $20.98 $20.98 75,753
2023-08-21 $20.90 $21.19 $20.89 $21.04 $21.04 27,332
2023-08-18 $21.00 $21.05 $20.74 $20.79 $20.79 151,920
2023-08-17 $20.68 $20.87 $20.54 $20.87 $20.87 42,130
2023-08-16 $20.53 $20.73 $20.45 $20.68 $20.68 24,548
2023-08-15 $20.35 $20.50 $20.34 $20.48 $20.48 116,716
2023-08-14 $20.00 $20.25 $20.00 $20.21 $20.21 98,249
2023-08-11 $20.17 $20.26 $20.12 $20.14 $20.14 11,665
2023-08-10 $19.99 $20.19 $19.90 $20.13 $20.13 12,172
2023-08-09 $20.18 $20.22 $20.00 $20.11 $20.11 31,387
2023-08-08 $20.22 $20.31 $20.08 $20.14 $20.14 21,587
2023-08-07 $20.27 $20.27 $20.01 $20.04 $20.04 31,416
2023-08-04 $19.99 $20.31 $19.94 $20.27 $20.27 61,597
2023-08-03 $19.95 $20.32 $19.92 $20.02 $20.02 27,146
2023-08-02 $19.92 $19.92 $19.72 $19.75 $19.75 23,263
2023-08-01 $19.78 $19.78 $19.59 $19.66 $19.66 18,007
2023-07-31 $19.68 $19.76 $19.58 $19.66 $19.66 27,830
2023-07-28 $19.40 $19.79 $19.40 $19.75 $19.75 25,689
2023-07-27 $19.33 $19.71 $19.15 $19.71 $19.71 16,402
2023-07-26 $19.28 $19.40 $19.27 $19.33 $19.33 15,173
2023-07-25 $19.20 $19.38 $19.18 $19.38 $19.38 20,972
2023-07-24 $19.40 $19.40 $19.21 $19.21 $19.21 15,342
2023-07-21 $19.42 $19.46 $19.35 $19.38 $19.38 11,952
2023-07-20 $19.44 $19.75 $19.44 $19.46 $19.46 24,641
2023-07-19 $19.70 $19.70 $19.34 $19.42 $19.42 14,321
2023-07-18 $19.48 $19.78 $19.46 $19.62 $19.62 32,112
2023-07-17 $19.28 $19.45 $19.28 $19.44 $19.44 24,995
2023-07-14 $19.25 $19.40 $19.24 $19.26 $19.26 83,352
2023-07-13 $19.33 $19.49 $19.24 $19.24 $19.24 100,402
2023-07-12 $19.21 $19.39 $19.18 $19.39 $19.39 128,083
2023-07-11 $19.70 $19.73 $19.43 $19.43 $19.43 159,382
2023-07-10 $19.78 $19.83 $19.67 $19.69 $19.69 44,491
2023-07-07 $19.84 $19.84 $19.65 $19.73 $19.73 48,484
2023-07-06 $19.63 $20.00 $19.62 $19.62 $19.62 42,140
2023-07-05 $19.65 $19.79 $19.42 $19.50 $19.50 56,439
2023-07-03 $19.76 $19.81 $19.54 $19.59 $19.59 76,076
2023-06-30 $19.65 $20.04 $19.65 $19.75 $19.75 80,643
2023-06-29 $20.05 $20.13 $19.87 $19.92 $19.92 39,402
2023-06-28 $20.21 $20.24 $20.04 $20.04 $20.04 26,981
2023-06-27 $20.38 $20.38 $20.05 $20.11 $20.11 65,614
2023-06-26 $20.73 $20.73 $20.30 $20.30 $20.30 33,599
2023-06-23 $20.69 $20.77 $20.45 $20.75 $20.75 27,523
2023-06-22 $20.28 $20.67 $20.28 $20.53 $20.53 20,465
2023-06-21 $20.36 $20.40 $20.17 $20.21 $20.21 25,474
2023-06-20 $20.21 $20.47 $20.18 $20.31 $20.14 30,401
2023-06-16 $20.16 $20.16 $19.93 $20.06 $19.89 28,465
2023-06-15 $20.28 $20.37 $20.01 $20.03 $19.86 138,290
2023-06-14 $20.25 $20.29 $20.01 $20.13 $19.96 37,961
2023-06-13 $20.29 $20.45 $20.22 $20.25 $20.08 18,700
2023-06-12 $20.30 $20.57 $20.30 $20.35 $20.18 18,265
2023-06-09 $20.14 $20.48 $20.14 $20.35 $20.35 12,739
2023-06-08 $20.26 $20.48 $20.22 $20.23 $20.23 84,305
2023-06-07 $20.45 $20.53 $20.09 $20.12 $20.12 64,920
2023-06-06 $20.68 $20.71 $20.44 $20.48 $20.48 29,971
2023-06-05 $20.46 $20.69 $20.42 $20.60 $20.60 46,723
2023-06-02 $20.68 $20.83 $20.45 $20.51 $20.51 66,049
2023-06-01 $21.08 $21.19 $20.85 $21.00 $21.00 28,247
2023-05-31 $21.05 $21.22 $20.90 $20.94 $20.94 71,548
2023-05-30 $21.00 $21.16 $20.79 $21.08 $21.08 97,665
2023-05-26 $21.31 $21.39 $21.09 $21.11 $21.11 39,038
2023-05-25 $21.34 $21.55 $21.25 $21.41 $21.41 35,019
2023-05-24 $21.00 $21.46 $21.00 $21.40 $21.40 59,473
2023-05-23 $20.70 $21.00 $20.66 $20.94 $20.94 75,316
2023-05-22 $20.81 $20.89 $20.56 $20.68 $20.68 63,372
2023-05-19 $20.60 $20.93 $20.58 $20.81 $20.81 64,731
2023-05-18 $20.79 $20.97 $20.66 $20.77 $20.77 25,459
2023-05-17 $20.91 $20.96 $20.59 $20.62 $20.62 38,997
2023-05-16 $20.33 $20.91 $20.33 $20.88 $20.88 36,836
2023-05-15 $20.22 $20.42 $20.22 $20.34 $20.34 46,674
2023-05-12 $20.35 $20.49 $20.28 $20.29 $20.29 19,103
2023-05-11 $20.09 $20.46 $20.09 $20.32 $20.32 17,105
2023-05-10 $20.10 $20.30 $20.03 $20.10 $20.10 39,472
2023-05-09 $20.39 $20.48 $20.27 $20.30 $20.30 21,449
2023-05-08 $20.11 $20.27 $20.11 $20.21 $20.21 17,858
2023-05-05 $20.41 $20.41 $20.08 $20.13 $20.13 49,531
2023-05-04 $20.62 $20.65 $20.30 $20.37 $20.37 342,584
2023-05-03 $20.52 $20.60 $20.19 $20.55 $20.55 74,955
2023-05-02 $20.19 $20.57 $20.14 $20.48 $20.48 55,213
2023-05-01 $19.99 $20.10 $19.89 $20.07 $20.07 20,950
2023-04-28 $20.07 $20.18 $19.84 $19.89 $19.89 52,916
2023-04-27 $20.64 $20.64 $20.07 $20.12 $20.12 70,620
2023-04-26 $20.55 $20.67 $20.31 $20.61 $20.61 69,516
2023-04-25 $20.32 $20.49 $20.30 $20.47 $20.47 68,217
2023-04-24 $20.25 $20.38 $20.20 $20.24 $20.24 39,387
2023-04-21 $20.18 $20.37 $20.12 $20.17 $20.17 35,236
2023-04-20 $20.16 $20.31 $20.08 $20.26 $20.26 26,861
2023-04-19 $20.25 $20.25 $19.91 $19.94 $19.94 33,816
2023-04-18 $20.13 $20.20 $20.06 $20.11 $20.11 14,451
2023-04-17 $20.44 $20.50 $20.04 $20.08 $20.08 35,845
2023-04-14 $20.26 $20.62 $20.05 $20.52 $20.52 48,031
2023-04-13 $20.09 $20.36 $20.06 $20.18 $20.18 109,534
2023-04-12 $19.81 $20.13 $19.80 $20.08 $20.08 32,712
2023-04-11 $20.01 $20.14 $19.83 $20.05 $20.05 75,864
2023-04-10 $20.36 $20.41 $20.11 $20.14 $20.14 32,240
2023-04-06 $20.41 $20.41 $20.17 $20.20 $20.20 34,746
2023-04-05 $20.26 $20.35 $20.10 $20.35 $20.35 37,340
2023-04-04 $20.30 $20.36 $20.18 $20.24 $20.24 22,957
2023-04-03 $20.05 $20.29 $19.88 $20.20 $20.20 86,318
2023-03-31 $20.31 $20.36 $19.98 $20.02 $20.02 98,214
2023-03-30 $20.49 $20.54 $20.39 $20.43 $20.43 134,081
2023-03-29 $21.16 $21.16 $20.69 $20.78 $20.78 39,401
2023-03-28 $21.40 $21.40 $21.10 $21.21 $21.21 72,496
2023-03-27 $21.04 $21.19 $20.87 $21.19 $21.19 69,551
2023-03-24 $21.86 $21.86 $21.11 $21.11 $21.11 78,470
2023-03-23 $21.25 $21.70 $21.13 $21.65 $21.65 87,498
2023-03-22 $20.92 $21.51 $20.89 $21.51 $21.51 56,239
2023-03-21 $20.47 $21.06 $20.47 $20.88 $20.75 116,362
2023-03-20 $20.92 $20.94 $20.64 $20.75 $20.63 53,920
2023-03-17 $20.68 $20.98 $20.58 $20.98 $20.85 54,922
2023-03-16 $20.50 $20.84 $20.40 $20.45 $20.33 48,665
2023-03-15 $20.84 $20.84 $20.40 $20.43 $20.31 99,504
2023-03-14 $20.27 $20.64 $20.18 $20.43 $20.31 107,825
2023-03-13 $21.16 $21.24 $20.38 $20.60 $20.48 203,603
2023-03-10 $20.37 $21.02 $20.27 $20.96 $20.83 192,253
2023-03-09 $19.87 $20.30 $19.76 $20.29 $20.17 108,680
2023-03-08 $20.18 $20.18 $19.69 $19.83 $19.71 120,975
2023-03-07 $19.55 $20.06 $19.55 $20.06 $19.94 178,697
2023-03-06 $19.34 $19.58 $19.34 $19.51 $19.39 40,430
2023-03-03 $19.70 $19.70 $19.41 $19.44 $19.32 73,554
2023-03-02 $20.14 $20.20 $19.77 $19.78 $19.66 38,802
2023-03-01 $19.77 $20.15 $19.77 $19.98 $19.86 44,663
2023-02-28 $19.80 $19.82 $19.50 $19.72 $19.60 36,287
2023-02-27 $19.63 $19.80 $19.41 $19.75 $19.63 35,348
2023-02-24 $19.70 $19.83 $19.65 $19.72 $19.72 59,445
2023-02-23 $19.36 $19.58 $19.34 $19.44 $19.44 80,543
2023-02-22 $19.23 $19.61 $19.23 $19.53 $19.53 50,555
2023-02-21 $19.14 $19.39 $19.07 $19.29 $19.29 107,219
2023-02-17 $18.88 $19.10 $18.88 $18.94 $18.94 51,573
2023-02-16 $18.84 $19.09 $18.70 $18.83 $18.83 33,579
2023-02-15 $18.90 $18.90 $18.66 $18.66 $18.66 33,686
2023-02-14 $18.67 $18.86 $18.54 $18.73 $18.73 37,194
2023-02-13 $18.74 $18.74 $18.56 $18.56 $18.56 88,127
2023-02-10 $18.88 $18.99 $18.72 $18.74 $18.74 84,444
2023-02-09 $18.47 $18.87 $18.43 $18.79 $18.79 193,795
2023-02-08 $18.58 $18.66 $18.51 $18.60 $18.60 13,023
2023-02-07 $18.45 $18.74 $18.44 $18.46 $18.46 48,982
2023-02-06 $18.59 $18.65 $18.45 $18.45 $18.45 41,906
2023-02-03 $18.28 $18.56 $18.28 $18.32 $18.32 34,121
2023-02-02 $18.13 $18.17 $17.82 $17.97 $17.97 71,619
2023-02-01 $18.49 $18.77 $18.25 $18.35 $18.35 61,864
2023-01-31 $18.89 $18.89 $18.45 $18.47 $18.47 67,303
2023-01-30 $18.69 $18.87 $18.61 $18.85 $18.85 81,988
2023-01-27 $18.82 $18.82 $18.55 $18.60 $18.60 64,754
2023-01-26 $18.99 $19.01 $18.77 $18.77 $18.77 181,198
2023-01-25 $19.10 $19.17 $18.97 $19.00 $19.00 280,589
2023-01-24 $19.04 $19.15 $18.65 $18.96 $18.96 386,307
2023-01-23 $19.00 $19.20 $18.94 $19.01 $19.01 142,409
2023-01-20 $19.25 $19.53 $19.08 $19.08 $19.08 38,764
2023-01-19 $19.44 $19.44 $19.14 $19.34 $19.34 29,344
2023-01-18 $18.83 $19.25 $18.83 $19.25 $19.25 148,647
2023-01-17 $19.00 $19.00 $18.85 $18.98 $18.98 52,613
2023-01-13 $18.96 $19.09 $18.91 $18.96 $18.96 66,690
2023-01-12 $19.10 $19.21 $18.85 $18.86 $18.86 124,613
2023-01-11 $19.58 $19.61 $19.03 $19.06 $19.06 107,281
2023-01-10 $19.90 $19.98 $19.78 $19.80 $19.80 25,814
2023-01-09 $19.70 $19.85 $19.60 $19.80 $19.80 43,776
2023-01-06 $20.16 $20.38 $19.76 $19.82 $19.82 57,670
2023-01-05 $19.92 $20.43 $19.92 $20.36 $20.36 34,041
2023-01-04 $20.08 $20.08 $19.66 $19.86 $19.86 87,679
2023-01-03 $20.24 $20.50 $19.96 $20.27 $20.27 44,732
2022-12-30 $20.24 $20.55 $20.22 $20.36 $20.36 80,429
2022-12-29 $20.50 $20.51 $20.12 $20.17 $20.17 43,336
2022-12-28 $20.14 $20.59 $20.13 $20.56 $20.56 43,450
2022-12-27 $20.48 $20.48 $20.19 $20.28 $20.28 23,782
2022-12-23 $20.40 $20.52 $20.22 $20.27 $20.27 37,380
2022-12-22 $20.39 $20.75 $20.38 $20.40 $20.40 70,539
2022-12-21 $20.48 $20.48 $20.17 $20.42 $20.32 61,269
2022-12-20 $20.69 $20.85 $20.51 $20.63 $20.53 69,647
2022-12-19 $20.26 $20.67 $20.26 $20.60 $20.50 260,362
2022-12-16 $20.08 $20.51 $20.01 $20.28 $20.18 87,584
2022-12-15 $19.82 $19.89 $19.63 $19.78 $19.69 54,778
2022-12-14 $19.32 $19.59 $19.15 $19.50 $19.41 183,565
2022-12-13 $19.17 $19.56 $19.07 $19.35 $19.26 63,749
2022-12-12 $19.87 $20.06 $19.75 $19.75 $19.66 23,422
2022-12-09 $19.94 $19.94 $19.72 $19.87 $19.87 46,184
2022-12-08 $19.84 $19.96 $19.69 $19.88 $19.88 47,074
2022-12-07 $20.17 $20.17 $19.82 $19.99 $19.99 44,022
2022-12-06 $19.93 $20.12 $19.80 $20.04 $20.04 64,222
2022-12-05 $19.64 $19.90 $19.58 $19.87 $19.87 35,409
2022-12-02 $19.71 $19.71 $19.41 $19.51 $19.51 73,869
2022-12-01 $19.18 $19.58 $19.04 $19.41 $19.41 79,948
2022-11-30 $19.85 $20.03 $19.36 $19.36 $19.36 109,515
2022-11-29 $20.23 $20.23 $19.81 $19.83 $19.83 32,744
2022-11-28 $19.66 $20.21 $19.66 $20.20 $20.20 103,780
2022-11-25 $19.79 $19.79 $19.62 $19.68 $19.68 15,689
2022-11-23 $19.92 $19.93 $19.69 $19.74 $19.74 129,104
2022-11-22 $19.76 $19.93 $19.76 $19.81 $19.81 34,988
2022-11-21 $20.11 $20.11 $19.85 $19.88 $19.88 199,434
2022-11-18 $20.11 $20.14 $19.90 $19.96 $19.96 33,315
2022-11-17 $20.36 $20.39 $20.18 $20.24 $20.24 93,236
2022-11-16 $19.89 $20.07 $19.86 $20.04 $20.04 40,899
2022-11-15 $19.75 $20.08 $19.75 $19.86 $19.86 59,834
2022-11-14 $19.71 $20.12 $19.65 $20.08 $20.08 68,229
2022-11-11 $19.57 $19.67 $19.41 $19.59 $19.59 130,133
2022-11-10 $20.48 $20.48 $19.53 $19.57 $19.57 256,390
2022-11-09 $20.98 $21.17 $20.78 $21.11 $21.11 44,778
2022-11-08 $21.01 $21.05 $20.73 $20.90 $20.90 52,789
2022-11-07 $20.91 $21.13 $20.79 $21.03 $21.03 76,906
2022-11-04 $21.10 $21.43 $20.89 $21.02 $21.02 47,456
2022-11-03 $21.57 $21.68 $21.17 $21.32 $21.32 142,788
2022-11-02 $20.74 $21.28 $20.62 $21.23 $21.23 134,016
2022-11-01 $20.50 $20.75 $20.38 $20.70 $20.70 109,982
2022-10-31 $20.72 $20.84 $20.60 $20.66 $20.66 88,847
2022-10-28 $21.12 $21.22 $20.60 $20.62 $20.62 135,474
2022-10-27 $20.97 $21.19 $20.90 $21.13 $21.13 108,820
2022-10-26 $21.21 $21.30 $20.98 $21.16 $21.16 83,675
2022-10-25 $22.07 $22.09 $21.15 $21.20 $21.20 190,142
2022-10-24 $21.92 $22.24 $21.80 $22.09 $22.09 593,988
2022-10-21 $22.28 $22.50 $22.02 $22.07 $22.07 139,344
2022-10-20 $22.11 $22.26 $21.86 $22.23 $22.23 121,823
2022-10-19 $21.77 $22.21 $21.68 $22.10 $22.10 174,854
2022-10-18 $21.33 $21.69 $21.23 $21.53 $21.53 204,933
2022-10-17 $22.30 $22.30 $21.71 $21.81 $21.81 171,847
2022-10-14 $21.88 $22.62 $21.71 $22.62 $22.62 271,283
2022-10-13 $23.07 $23.07 $21.93 $22.08 $22.08 287,941
2022-10-12 $22.12 $22.52 $22.12 $22.45 $22.45 180,084
2022-10-11 $22.53 $22.66 $22.04 $22.18 $22.18 137,192
2022-10-10 $22.10 $22.43 $21.98 $22.42 $22.42 139,833
2022-10-07 $21.88 $22.29 $21.77 $22.13 $22.13 178,901
2022-10-06 $21.17 $21.69 $21.06 $21.68 $21.68 358,825
2022-10-05 $20.81 $21.34 $20.81 $21.06 $21.06 140,215
2022-10-04 $20.74 $20.95 $20.45 $20.57 $20.57 538,190
2022-10-03 $21.11 $21.46 $20.90 $21.06 $21.06 734,838
2022-09-30 $21.62 $21.62 $21.27 $21.45 $21.45 133,901
2022-09-29 $21.34 $21.77 $21.28 $21.66 $21.66 140,137
2022-09-28 $21.38 $21.50 $20.93 $21.06 $21.06 559,434
2022-09-27 $20.97 $21.50 $20.85 $21.46 $21.46 171,461
2022-09-26 $20.75 $21.34 $20.75 $21.17 $21.17 836,843
2022-09-23 $20.60 $20.82 $20.45 $20.62 $20.62 722,735
2022-09-22 $20.25 $20.41 $20.20 $20.35 $20.35 117,466
2022-09-21 $19.73 $20.15 $19.55 $20.15 $20.15 128,839
2022-09-20 $19.56 $19.91 $19.56 $19.83 $19.83 157,965
2022-09-19 $19.60 $19.63 $19.36 $19.38 $19.38 160,991
2022-09-16 $19.56 $19.58 $19.29 $19.30 $19.30 341,419
2022-09-15 $19.02 $19.34 $18.90 $19.29 $19.29 203,367
2022-09-14 $18.73 $19.07 $18.73 $18.90 $18.90 115,431
2022-09-13 $18.44 $18.77 $18.36 $18.69 $18.69 140,833
2022-09-12 $18.18 $18.18 $18.01 $18.02 $18.02 44,401
2022-09-09 $18.26 $18.40 $18.12 $18.20 $18.20 67,675
2022-09-08 $18.54 $18.56 $18.33 $18.36 $18.36 17,578
2022-09-07 $18.82 $18.85 $18.38 $18.44 $18.44 94,356
2022-09-06 $18.97 $18.97 $18.71 $18.82 $18.82 68,404
2022-09-02 $18.54 $19.03 $18.51 $18.97 $18.97 66,109
2022-09-01 $18.88 $19.09 $18.71 $18.71 $18.71 274,499
2022-08-31 $18.70 $18.82 $18.50 $18.79 $18.79 43,904
2022-08-30 $18.34 $18.76 $18.34 $18.73 $18.73 74,854
2022-08-29 $18.39 $18.48 $18.28 $18.45 $18.45 63,440
2022-08-26 $17.83 $18.27 $17.83 $18.24 $18.24 80,773
2022-08-25 $18.01 $18.09 $17.83 $17.86 $17.86 84,650
2022-08-24 $18.27 $18.27 $17.98 $18.12 $18.12 99,661
2022-08-23 $18.05 $18.28 $18.03 $18.22 $18.22 76,605
2022-08-22 $17.89 $18.01 $17.77 $17.99 $17.99 157,608
2022-08-19 $17.58 $17.65 $17.50 $17.63 $17.63 235,627
2022-08-18 $17.26 $17.51 $17.26 $17.46 $17.46 45,282
2022-08-17 $17.43 $17.43 $17.22 $17.28 $17.28 172,296
2022-08-16 $17.26 $17.31 $17.12 $17.23 $17.23 41,928
2022-08-15 $17.28 $17.28 $17.13 $17.15 $17.15 18,036
2022-08-12 $17.36 $17.39 $17.24 $17.24 $17.24 28,038
2022-08-11 $17.31 $17.55 $17.31 $17.50 $17.50 27,815
2022-08-10 $17.50 $17.59 $17.43 $17.47 $17.47 48,476
2022-08-09 $17.86 $17.86 $17.72 $17.74 $17.74 14,021
2022-08-08 $17.82 $17.90 $17.67 $17.83 $17.83 36,856
2022-08-05 $18.14 $18.19 $17.93 $17.94 $17.94 26,645
2022-08-04 $18.05 $18.12 $17.98 $17.98 $17.98 23,758
2022-08-03 $18.00 $18.00 $17.82 $17.98 $17.98 31,040
2022-08-02 $17.86 $18.06 $17.80 $18.03 $18.03 27,067
2022-08-01 $17.76 $17.86 $17.73 $17.80 $17.80 25,272
2022-07-29 $17.76 $17.80 $17.61 $17.66 $17.66 409,755
2022-07-28 $18.27 $18.27 $17.75 $17.79 $17.79 497,487
2022-07-27 $18.58 $18.58 $18.36 $18.36 $18.36 38,240
2022-07-26 $18.63 $18.63 $18.45 $18.58 $18.58 25,711
2022-07-25 $18.60 $18.67 $18.49 $18.53 $18.53 27,047
2022-07-22 $18.68 $18.73 $18.46 $18.60 $18.60 62,672
2022-07-21 $18.90 $19.00 $18.71 $18.72 $18.72 52,086
2022-07-20 $18.76 $18.93 $18.60 $18.82 $18.82 62,823
2022-07-19 $19.17 $19.17 $18.76 $18.76 $18.76 66,749
2022-07-18 $19.00 $19.36 $19.00 $19.30 $19.30 82,366
2022-07-15 $19.23 $19.31 $19.05 $19.15 $19.15 37,765
2022-07-14 $19.67 $19.72 $19.39 $19.49 $19.49 73,348
2022-07-13 $19.51 $19.52 $19.12 $19.30 $19.30 279,477
2022-07-12 $19.12 $19.33 $19.02 $19.21 $19.21 34,566
2022-07-11 $19.18 $19.24 $19.03 $19.12 $19.12 23,893
2022-07-08 $19.07 $19.13 $18.92 $19.09 $19.09 31,515
2022-07-07 $18.88 $19.02 $18.80 $18.98 $18.98 36,727
2022-07-06 $19.11 $19.11 $18.75 $19.03 $19.03 62,170
2022-07-05 $19.12 $19.41 $18.97 $19.00 $19.00 95,986
2022-07-01 $19.39 $19.39 $18.88 $18.90 $18.90 60,953
2022-06-30 $19.50 $19.50 $19.05 $19.34 $19.34 61,474
2022-06-29 $19.16 $19.46 $19.16 $19.27 $19.27 88,879
2022-06-28 $18.90 $19.15 $18.67 $19.10 $19.10 230,177
2022-06-27 $18.88 $19.02 $18.68 $18.89 $18.89 1,132,666
2022-06-24 $19.20 $19.20 $18.83 $18.89 $18.89 104,224
2022-06-23 $19.56 $19.57 $19.24 $19.29 $19.29 117,833
2022-06-22 $20.12 $20.21 $19.38 $19.61 $19.61 91,507
2022-06-21 $20.04 $20.04 $19.73 $19.95 $19.95 124,873
2022-06-17 $20.55 $20.55 $20.00 $20.28 $20.28 164,787
2022-06-16 $20.49 $20.53 $20.21 $20.46 $20.46 168,197
2022-06-15 $20.24 $20.26 $19.64 $19.89 $19.89 251,443
2022-06-14 $20.23 $20.55 $20.15 $20.43 $20.43 190,111
2022-06-13 $19.68 $20.33 $19.68 $20.27 $20.27 175,361
2022-06-10 $19.12 $19.31 $19.10 $19.31 $19.31 129,607
2022-06-09 $18.57 $18.87 $18.45 $18.87 $18.87 36,636
2022-06-08 $18.18 $18.49 $18.11 $18.42 $18.42 52,082
2022-06-07 $18.46 $18.46 $18.01 $18.06 $18.06 37,628
2022-06-06 $18.04 $18.30 $18.03 $18.24 $18.24 277,759
2022-06-03 $18.12 $18.27 $18.00 $18.19 $18.19 28,493
2022-06-02 $18.33 $18.50 $17.95 $17.95 $17.95 54,610
2022-06-01 $18.04 $18.43 $18.04 $18.26 $18.26 51,085
2022-05-31 $17.99 $18.17 $17.99 $18.08 $18.08 20,012
2022-05-27 $18.32 $18.32 $17.85 $17.87 $17.87 51,837
2022-05-26 $18.34 $18.38 $18.15 $18.38 $18.38 42,780
2022-05-25 $18.52 $18.57 $18.31 $18.39 $18.39 99,169
2022-05-24 $18.81 $19.02 $18.52 $18.54 $18.54 36,367
2022-05-23 $18.73 $19.00 $18.63 $18.71 $18.71 34,479
2022-05-20 $18.91 $19.23 $18.80 $18.95 $18.95 52,379
2022-05-19 $19.26 $19.26 $18.75 $19.09 $19.09 48,360
2022-05-18 $18.61 $19.08 $18.48 $19.05 $19.05 34,787
2022-05-17 $18.50 $18.70 $18.41 $18.43 $18.43 13,680
2022-05-16 $18.55 $18.71 $18.53 $18.68 $18.68 22,900
2022-05-13 $18.94 $18.96 $18.55 $18.57 $18.57 35,643
2022-05-12 $19.31 $19.35 $19.03 $19.13 $19.13 61,522
2022-05-11 $19.23 $19.28 $18.78 $19.28 $19.28 39,209
2022-05-10 $18.77 $19.34 $18.46 $19.22 $19.22 157,651
2022-05-09 $18.31 $18.91 $18.24 $18.88 $18.88 116,392
2022-05-06 $17.87 $18.22 $17.87 $18.07 $18.07 61,197
2022-05-05 $17.57 $17.93 $17.38 $17.86 $17.86 32,974
2022-05-04 $17.60 $17.85 $17.35 $17.39 $17.39 54,471
2022-05-03 $17.87 $17.87 $17.45 $17.57 $17.57 46,401
2022-05-02 $17.41 $18.15 $17.30 $17.75 $17.75 65,949
2022-04-29 $16.83 $17.38 $16.77 $17.35 $17.35 38,505
2022-04-28 $16.85 $17.00 $16.58 $16.66 $16.66 20,902
2022-04-27 $16.84 $16.96 $16.69 $16.96 $16.96 16,293
2022-04-26 $16.57 $16.87 $16.57 $16.87 $16.87 17,430
2022-04-25 $16.68 $16.82 $16.53 $16.59 $16.59 20,751
2022-04-22 $16.32 $16.55 $16.32 $16.52 $16.52 21,140
2022-04-21 $16.30 $16.30 $16.03 $16.26 $16.26 9,163
2022-04-20 $16.46 $16.50 $16.09 $16.10 $16.10 17,974
2022-04-19 $16.83 $16.83 $16.37 $16.38 $16.38 94,084
2022-04-18 $16.76 $16.89 $16.69 $16.75 $16.75 72,509
2022-04-14 $16.72 $16.73 $16.60 $16.73 $16.73 9,314
2022-04-13 $16.80 $16.80 $16.59 $16.64 $16.64 10,989
2022-04-12 $16.68 $16.80 $16.59 $16.74 $16.74 14,694
2022-04-11 $16.62 $16.73 $16.55 $16.72 $16.72 12,754
2022-04-08 $16.67 $16.67 $16.48 $16.52 $16.52 5,604
2022-04-07 $16.59 $16.65 $16.50 $16.53 $16.53 8,778
2022-04-06 $16.70 $16.70 $16.40 $16.40 $16.40 9,078
2022-04-05 $16.49 $16.60 $16.36 $16.58 $16.58 9,238
2022-04-04 $16.41 $16.66 $16.41 $16.57 $16.57 5,340
2022-04-01 $16.70 $16.72 $16.48 $16.48 $16.48 7,256
2022-03-31 $16.62 $16.77 $16.50 $16.77 $16.77 8,879
2022-03-30 $16.50 $16.66 $16.50 $16.61 $16.61 6,290
2022-03-29 $16.88 $17.00 $16.45 $16.50 $16.50 21,875
2022-03-28 $17.15 $17.18 $16.97 $16.99 $16.99 26,945
2022-03-25 $17.33 $17.36 $17.17 $17.17 $17.17 9,983
2022-03-24 $17.52 $17.52 $17.40 $17.40 $17.40 12,420
2022-03-23 $17.46 $17.49 $17.37 $17.49 $17.49 8,816
2022-03-22 $17.35 $17.41 $17.22 $17.32 $17.32 16,208
2022-03-21 $17.28 $17.43 $17.17 $17.34 $17.34 8,705
2022-03-18 $17.46 $17.46 $17.20 $17.21 $17.21 5,440
2022-03-17 $17.49 $17.49 $17.27 $17.33 $17.33 8,779
2022-03-16 $17.48 $17.91 $17.47 $17.56 $17.56 9,206
2022-03-15 $17.86 $17.88 $17.79 $17.79 $17.79 5,111
2022-03-14 $17.81 $17.94 $17.64 $17.92 $17.92 13,947
2022-03-11 $17.45 $17.76 $17.45 $17.74 $17.74 6,482
2022-03-10 $17.81 $17.85 $17.58 $17.58 $17.58 2,608
2022-03-09 $17.83 $17.83 $17.45 $17.69 $17.69 24,937
2022-03-08 $17.77 $17.94 $17.61 $17.92 $17.92 13,196
2022-03-07 $17.58 $17.83 $17.47 $17.81 $17.81 16,879
2022-03-04 $17.74 $17.74 $17.50 $17.53 $17.53 5,220
2022-03-03 $17.65 $17.76 $17.55 $17.62 $17.62 10,351
2022-03-02 $17.74 $17.81 $17.66 $17.75 $17.75 14,840
2022-03-01 $17.95 $18.10 $17.86 $18.05 $18.05 21,115
2022-02-28 $17.80 $18.14 $17.80 $17.94 $17.94 16,902
2022-02-25 $18.05 $18.17 $17.69 $17.70 $17.70 30,754
2022-02-24 $18.75 $18.80 $18.04 $18.14 $18.14 51,789
2022-02-23 $18.08 $18.44 $18.05 $18.43 $18.43 18,643
2022-02-22 $18.24 $18.24 $17.99 $18.19 $18.19 25,148
2022-02-18 $17.85 $18.08 $17.85 $18.08 $18.08 15,054
2022-02-17 $17.77 $18.00 $17.77 $17.98 $17.98 8,581
2022-02-16 $17.91 $17.91 $17.69 $17.78 $17.78 9,418
2022-02-15 $18.25 $18.25 $17.66 $17.83 $17.83 5,142
2022-02-14 $17.74 $18.04 $17.74 $17.95 $17.95 16,624
2022-02-11 $17.63 $17.88 $17.45 $17.79 $17.79 17,018
2022-02-10 $17.27 $17.71 $17.27 $17.57 $17.57 11,116
2022-02-09 $17.43 $17.43 $17.15 $17.20 $17.20 13,113
2022-02-08 $17.43 $17.58 $17.43 $17.58 $17.58 937
2022-02-07 $17.45 $17.55 $17.41 $17.54 $17.54 14,392
2022-02-04 $17.48 $17.62 $17.35 $17.44 $17.44 6,284
2022-02-03 $17.16 $17.33 $17.16 $17.27 $17.27 13,795
2022-02-02 $17.32 $17.32 $17.07 $17.10 $17.10 14,507
2022-02-01 $17.11 $17.43 $17.11 $17.35 $17.35 5,248
2022-01-31 $17.71 $17.71 $17.21 $17.21 $17.21 15,568
2022-01-28 $18.18 $18.23 $17.54 $17.54 $17.54 7,927
2022-01-27 $17.86 $18.12 $17.59 $18.11 $18.11 18,640
2022-01-26 $17.63 $17.86 $17.19 $17.85 $17.85 17,870
2022-01-25 $17.70 $17.85 $17.44 $17.55 $17.55 15,944
2022-01-24 $17.62 $18.09 $17.46 $17.46 $17.46 67,204
2022-01-21 $17.57 $17.57 $17.24 $17.46 $17.46 18,357
2022-01-20 $17.22 $17.45 $17.00 $17.45 $17.45 13,536
2022-01-19 $16.93 $17.19 $16.85 $17.17 $17.17 11,509
2022-01-18 $17.11 $17.14 $16.90 $17.02 $17.02 9,588
2022-01-14 $16.82 $17.01 $16.82 $16.84 $16.84 7,705
2022-01-13 $16.55 $16.70 $16.55 $16.66 $16.66 7,260
2022-01-12 $8.33 $8.33 $8.30 $8.32 $16.64 4,772
2022-01-11 $8.40 $8.46 $8.33 $8.34 $16.68 6,622
2022-01-10 $8.49 $8.49 $8.34 $8.34 $16.68 7,190
2022-01-07 $8.29 $8.30 $8.26 $8.30 $16.60 1,782
2022-01-06 $8.32 $8.34 $8.22 $8.27 $16.54 12,771
2022-01-05 $7.99 $8.25 $7.99 $8.24 $16.48 5,560
2022-01-04 $8.01 $8.01 $7.99 $8.01 $16.02 778
2022-01-03 $7.96 $8.09 $7.96 $8.01 $16.02 4,286
2021-12-31 $7.94 $7.94 $7.89 $7.92 $15.84 2,528
2021-12-30 $7.97 $7.97 $7.92 $7.95 $15.90 19,013
2021-12-29 $8.04 $8.07 $7.97 $7.98 $15.95 5,647
2021-12-28 $8.03 $8.06 $8.03 $8.06 $16.11 2,864
2021-12-27 $8.21 $8.21 $8.08 $8.08 $16.16 8,022
2021-12-23 $8.19 $8.23 $8.17 $8.22 $16.44 2,456
2021-12-22 $8.33 $8.33 $8.21 $8.21 $16.41 4,087
2021-12-21 $8.31 $8.31 $8.26 $8.29 $16.58 1,339
2021-12-20 $8.38 $8.44 $8.36 $8.36 $16.72 5,173
2021-12-17 $8.27 $8.30 $8.22 $8.30 $16.59 4,451
2021-12-16 $8.26 $8.27 $8.23 $8.27 $16.54 987
2021-12-15 $8.36 $8.39 $8.28 $8.28 $16.56 2,421
2021-12-14 $8.39 $8.45 $8.31 $8.41 $16.82 2,548
2021-12-13 $8.40 $8.40 $8.28 $8.31 $16.61 1,230
2021-12-10 $8.40 $8.41 $8.38 $8.40 $16.80 975
2021-12-09 $8.35 $8.41 $8.35 $8.41 $16.83 1,316
2021-12-08 $8.43 $8.43 $8.29 $8.30 $16.60 2,217
2021-12-07 $8.47 $8.47 $8.35 $8.38 $16.77 4,045
2021-12-06 $8.60 $8.60 $8.41 $8.47 $16.94 68,063
2021-12-03 $8.55 $8.71 $8.55 $8.62 $17.25 2,624
2021-12-02 $8.76 $8.76 $8.60 $8.61 $17.22 2,167
2021-12-01 $8.58 $8.82 $8.57 $8.82 $17.64 7,953
2021-11-30 $8.56 $8.73 $8.56 $8.73 $17.46 2,406
2021-11-29 $8.64 $8.64 $8.49 $8.53 $17.06 61,497
2021-11-26 $8.50 $8.67 $8.50 $8.67 $17.34 5,464
2021-11-24 $8.53 $8.53 $8.40 $8.41 $16.83 7,067
2021-11-23 $8.58 $8.58 $8.50 $8.52 $17.04 1,537
2021-11-22 $8.51 $8.59 $8.51 $8.59 $17.17 2,022
2021-11-19 $8.52 $8.55 $8.50 $8.55 $17.09 313
2021-11-18 $8.50 $8.55 $8.48 $8.50 $17.01 564
2021-11-17 $8.59 $8.60 $8.48 $8.48 $16.96 1,581
2021-11-16 $8.55 $8.56 $8.49 $8.54 $17.08 2,845
2021-11-15 $8.56 $8.56 $8.49 $8.50 $17.00 1,114
2021-11-12 $8.50 $8.56 $8.50 $8.54 $17.08 1,770
2021-11-11 $8.56 $8.56 $8.52 $8.54 $17.08 28,860
2021-11-10 $8.52 $8.57 $8.50 $8.52 $17.04 3,099
2021-11-09 $8.56 $8.56 $8.50 $8.50 $17.00 2,286
2021-11-08 $8.48 $8.60 $8.48 $8.54 $17.08 5,721
2021-11-05 $8.53 $8.53 $8.44 $8.53 $17.06 1,756
2021-11-04 $8.50 $8.58 $8.45 $8.56 $17.11 6,535
2021-11-03 $8.49 $8.54 $8.48 $8.49 $16.99 11,156
2021-11-02 $8.53 $8.54 $8.47 $8.50 $17.00 3,477
2021-11-01 $8.52 $8.66 $8.51 $8.51 $17.02 2,261
2021-10-29 $8.50 $8.55 $8.50 $8.55 $17.09 335
2021-10-28 $8.57 $8.57 $8.44 $8.44 $16.88 5,003
2021-10-27 $8.47 $8.56 $8.47 $8.56 $17.13 3,447
2021-10-26 $8.49 $8.50 $8.45 $8.48 $16.96 5,688
2021-10-25 $8.55 $8.55 $8.49 $8.53 $17.06 3,497
2021-10-22 $8.54 $8.56 $8.52 $8.54 $17.08 1,717
2021-10-21 $8.60 $8.63 $8.58 $8.60 $17.20 7,864
2021-10-20 $8.79 $8.79 $8.61 $8.61 $17.22 2,817
2021-10-19 $8.74 $8.74 $8.70 $8.73 $17.47 6,430
2021-10-18 $8.81 $8.81 $8.72 $8.74 $17.49 3,749
2021-10-15 $8.75 $8.80 $8.70 $8.77 $17.55 7,000
2021-10-14 $8.85 $8.85 $8.77 $8.81 $17.61 13,760
2021-10-13 $8.97 $8.98 $8.89 $8.89 $17.78 139,740
2021-10-12 $9.09 $9.09 $8.92 $8.95 $17.90 2,241
2021-10-11 $9.15 $9.16 $9.05 $9.08 $18.16 873
2021-10-08 $9.02 $9.11 $9.02 $9.11 $18.22 853
2021-10-07 $9.01 $9.02 $8.94 $9.02 $18.04 2,828
2021-10-06 $9.25 $9.25 $9.05 $9.05 $18.11 8,931
2021-10-05 $9.08 $9.14 $9.08 $9.12 $18.24 7,211
2021-10-04 $9.10 $9.13 $9.05 $9.12 $18.24 13,771
2021-10-01 $9.20 $9.26 $9.00 $9.07 $18.14 6,260
2021-09-30 $9.04 $9.19 $9.04 $9.17 $18.34 1,875
2021-09-29 $9.06 $9.09 $9.00 $9.05 $18.10 3,184
2021-09-28 $9.13 $9.15 $9.08 $9.13 $18.26 5,963
2021-09-27 $8.96 $9.05 $8.87 $9.05 $18.10 4,404
2021-09-24 $8.88 $8.95 $8.84 $8.93 $17.86 7,892
2021-09-23 $8.79 $8.83 $8.75 $8.83 $17.66 808
2021-09-22 $8.89 $8.89 $8.77 $8.81 $17.63 589
2021-09-21 $8.89 $8.89 $8.81 $8.88 $17.76 1,755
2021-09-20 $8.95 $8.99 $8.85 $8.89 $17.78 7,452
2021-09-17 $8.79 $8.85 $8.79 $8.84 $17.67 2,418
2021-09-16 $8.77 $8.79 $8.76 $8.76 $17.52 455
2021-09-15 $8.80 $8.82 $8.73 $8.77 $17.55 4,703
2021-09-14 $8.78 $8.81 $8.76 $8.81 $17.63 1,338
2021-09-13 $8.76 $8.78 $8.71 $8.78 $17.56 542
2021-09-10 $8.75 $8.81 $8.74 $8.81 $17.61 2,661
2021-09-09 $8.60 $8.69 $8.59 $8.69 $17.38 1,938
2021-09-08 $8.60 $8.60 $8.55 $8.55 $17.10 564
2021-09-07 $8.61 $8.63 $8.60 $8.60 $17.20 1,517
2021-09-03 $8.59 $8.59 $8.49 $8.49 $16.98 515
2021-09-02 $8.55 $8.56 $8.51 $8.51 $17.02 1,499
2021-09-01 $8.63 $8.64 $8.53 $8.53 $17.06 12,465
2021-08-31 $8.71 $8.73 $8.69 $8.69 $17.37 1,586
2021-08-30 $8.80 $8.80 $8.74 $8.74 $17.47 4,974
2021-08-27 $8.87 $8.87 $8.80 $8.83 $17.66 2,776
2021-08-26 $8.90 $8.92 $8.88 $8.89 $17.78 1,821
2021-08-25 $8.88 $8.89 $8.86 $8.88 $17.76 1,098
2021-08-24 $8.89 $8.92 $8.89 $8.91 $17.81 1,158
2021-08-23 $8.82 $8.88 $8.82 $8.86 $17.72 4,663
2021-08-20 $8.92 $8.92 $8.80 $8.84 $17.68 3,090
2021-08-19 $9.00 $9.00 $8.93 $8.93 $17.86 1,582
2021-08-18 $8.92 $8.94 $8.92 $8.93 $17.86 1,115
2021-08-17 $8.87 $8.90 $8.85 $8.86 $17.72 2,235
2021-08-16 $8.86 $8.87 $8.83 $8.86 $17.72 608
2021-08-13 $8.87 $8.90 $8.86 $8.86 $17.72 1,172
2021-08-12 $8.93 $8.93 $8.91 $8.91 $17.82 346
2021-08-11 $8.95 $8.96 $8.91 $8.94 $17.87 1,628
2021-08-10 $8.90 $8.98 $8.90 $8.98 $17.95 761
2021-08-09 $8.89 $8.90 $8.86 $8.89 $17.77 568
2021-08-06 $8.81 $8.85 $8.79 $8.85 $17.69 1,558
2021-08-05 $8.84 $8.91 $8.84 $8.84 $17.67 990
2021-08-04 $8.88 $8.94 $8.88 $8.90 $17.80 4,346
2021-08-03 $8.92 $8.94 $8.87 $8.88 $17.77 3,926
2021-08-02 $8.87 $8.90 $8.80 $8.90 $17.80 3,579
2021-07-30 $8.88 $8.88 $8.80 $8.88 $17.76 1,748
2021-07-29 $8.85 $8.90 $8.83 $8.90 $17.79 864
2021-07-28 $8.90 $8.93 $8.86 $8.88 $17.77 1,636
2021-07-27 $8.98 $8.98 $8.85 $8.88 $17.76 4,561
2021-07-26 $8.97 $8.97 $8.92 $8.92 $17.84 2,587
2021-07-23 $8.93 $8.97 $8.92 $8.92 $17.84 1,340
2021-07-22 $9.00 $9.04 $9.00 $9.01 $18.02 5,625
2021-07-21 $8.90 $8.93 $8.88 $8.93 $17.86 1,826
2021-07-20 $9.04 $9.04 $8.91 $8.93 $17.87 4,151
2021-07-19 $9.03 $9.16 $9.03 $9.12 $18.24 7,853
2021-07-16 $8.97 $8.97 $8.91 $8.96 $17.93 1,688
2021-07-15 $9.01 $9.01 $8.96 $8.97 $17.95 2,305
2021-07-14 $9.03 $9.08 $8.97 $8.99 $17.97 3,024
2021-07-13 $8.92 $9.06 $8.92 $9.06 $18.12 3,745
2021-07-12 $9.00 $9.00 $8.93 $8.94 $17.87 6,911
2021-07-09 $9.06 $9.14 $9.01 $9.01 $18.03 1,635
2021-07-08 $9.20 $9.23 $9.12 $9.16 $18.31 3,117
2021-07-07 $9.13 $9.21 $9.12 $9.13 $18.26 2,914
2021-07-06 $9.29 $9.32 $9.17 $9.17 $18.34 3,421
2021-07-02 $9.28 $9.28 $9.23 $9.26 $18.51 3,071
2021-07-01 $9.39 $9.46 $9.21 $9.29 $18.58 1,882
2021-06-30 $9.24 $9.34 $9.23 $9.34 $18.68 2,444
2021-06-29 $9.20 $9.26 $9.18 $9.26 $18.51 9,708
2021-06-28 $9.21 $9.28 $9.21 $9.25 $18.50 673
2021-06-25 $9.33 $9.33 $9.20 $9.20 $18.40 1,350
2021-06-24 $9.27 $9.34 $9.26 $9.30 $18.60 3,819
2021-06-23 $9.20 $9.26 $9.20 $9.26 $18.52 2,266
2021-06-22 $9.16 $9.23 $9.16 $9.22 $18.45 3,076
2021-06-21 $9.32 $9.32 $9.17 $9.17 $18.34 11,454
2021-06-18 $9.33 $9.37 $9.27 $9.37 $18.74 11,423
2021-06-17 $9.28 $9.29 $9.22 $9.22 $18.44 2,605
2021-06-16 $9.15 $9.24 $9.11 $9.24 $18.47 2,382
2021-06-15 $9.06 $9.16 $9.06 $9.16 $18.32 5,404
2021-06-14 $9.11 $9.11 $9.06 $9.08 $18.15 22,120
2021-06-11 $9.02 $9.16 $9.02 $9.11 $18.23 14,175
2021-06-10 $9.12 $9.13 $9.05 $9.07 $18.13 2,218
2021-06-09 $9.15 $9.15 $9.11 $9.14 $18.28 3,308
2021-06-08 $9.19 $9.19 $9.16 $9.18 $18.35 3,190
2021-06-07 $9.32 $9.32 $9.20 $9.21 $18.42 2,760
2021-06-04 $9.27 $9.36 $9.27 $9.33 $18.66 981
2021-06-03 $9.26 $9.38 $9.26 $9.32 $18.63 2,754
2021-06-02 $9.40 $9.41 $9.30 $9.30 $18.60 3,333
2021-06-01 $9.50 $9.50 $9.41 $9.41 $18.83 4,761
2021-05-28 $9.62 $9.62 $9.54 $9.55 $19.10 3,295
2021-05-27 $9.57 $9.63 $9.57 $9.63 $19.25 3,669
2021-05-26 $9.59 $9.60 $9.55 $9.60 $19.19 4,632
2021-05-25 $9.63 $9.65 $9.60 $9.63 $19.26 1,384
2021-05-24 $9.74 $9.74 $9.61 $9.62 $19.24 5,711
2021-05-21 $9.64 $9.76 $9.64 $9.74 $19.48 5,458
2021-05-20 $9.81 $9.81 $9.73 $9.75 $19.50 4,801
2021-05-19 $9.87 $9.99 $9.87 $9.87 $19.74 7,980
2021-05-18 $9.87 $9.89 $9.77 $9.80 $19.60 3,204
2021-05-17 $9.84 $9.84 $9.82 $9.84 $19.67 3,636
2021-05-14 $9.87 $9.93 $9.81 $9.83 $19.66 4,386
2021-05-13 $10.05 $10.05 $9.92 $9.97 $19.94 5,187
2021-05-12 $9.91 $10.09 $9.88 $10.07 $20.13 5,093
2021-05-11 $9.82 $9.89 $9.82 $9.85 $19.70 3,832
2021-05-10 $9.73 $9.74 $9.63 $9.74 $19.48 4,101
2021-05-07 $9.76 $9.78 $9.75 $9.75 $19.50 2,237
2021-05-06 $9.94 $9.94 $9.86 $9.89 $19.78 1,285
2021-05-05 $9.82 $9.96 $9.82 $9.92 $19.84 2,400
2021-05-04 $9.79 $9.81 $9.73 $9.80 $19.60 2,610
2021-05-03 $9.61 $9.72 $9.61 $9.72 $19.43 2,836
2021-04-30 $9.80 $9.80 $9.71 $9.71 $19.42 1,166
2021-04-29 $9.68 $9.75 $9.68 $9.74 $19.48 1,281
2021-04-28 $9.76 $9.82 $9.76 $9.81 $19.62 1,268
2021-04-27 $9.78 $9.78 $9.75 $9.75 $19.50 1,076
2021-04-26 $9.77 $9.78 $9.73 $9.78 $19.55 3,295
2021-04-23 $9.84 $9.84 $9.78 $9.80 $19.59 693
2021-04-22 $9.80 $9.84 $9.77 $9.83 $19.66 1,748
2021-04-21 $9.81 $9.84 $9.79 $9.81 $19.61 4,159
2021-04-20 $9.91 $9.92 $9.83 $9.86 $19.72 7,305
2021-04-19 $9.97 $10.02 $9.96 $9.97 $19.94 4,562
2021-04-16 $9.94 $10.01 $9.94 $9.97 $19.94 4,429
2021-04-15 $10.12 $10.12 $10.01 $10.01 $20.03 2,433
2021-04-14 $10.07 $10.21 $10.07 $10.18 $20.36 1,784
2021-04-13 $10.17 $10.18 $10.12 $10.12 $20.24 1,505
2021-04-12 $10.24 $10.28 $10.19 $10.19 $20.38 657
2021-04-09 $10.25 $10.27 $10.19 $10.24 $20.49 1,354
2021-04-08 $10.17 $10.25 $10.17 $10.25 $20.50 779
2021-04-07 $10.26 $10.28 $10.19 $10.22 $20.44 2,155
2021-04-06 $10.24 $10.27 $10.21 $10.23 $20.46 4,137
2021-04-05 $10.26 $10.33 $10.22 $10.25 $20.50 9,041
2021-04-01 $10.42 $10.43 $10.32 $10.32 $20.64 3,643
2021-03-31 $10.39 $10.50 $10.38 $10.45 $20.90 5,866
2021-03-30 $10.37 $10.46 $10.37 $10.46 $20.92 1,514
2021-03-29 $10.40 $10.52 $10.39 $10.42 $20.85 4,968
2021-03-26 $10.58 $10.58 $10.39 $10.39 $20.78 5,544
2021-03-25 $10.75 $10.80 $10.62 $10.63 $21.25 5,083
2021-03-24 $10.67 $10.72 $10.60 $10.70 $21.41 3,901
2021-03-23 $10.65 $10.69 $10.61 $10.67 $21.34 2,692
2021-03-22 $10.73 $10.73 $10.65 $10.65 $21.30 3,202
2021-03-19 $10.65 $10.75 $10.59 $10.75 $21.50 3,411
2021-03-18 $10.67 $10.68 $10.59 $10.64 $21.28 5,576
2021-03-17 $10.63 $10.63 $10.53 $10.57 $21.13 2,181
2021-03-16 $10.49 $10.58 $10.49 $10.54 $21.08 2,662
2021-03-15 $10.68 $10.68 $10.50 $10.53 $21.05 4,313
2021-03-12 $10.88 $10.88 $10.67 $10.69 $21.38 4,507
2021-03-11 $10.89 $10.92 $10.79 $10.84 $21.68 7,215
2021-03-10 $11.01 $11.05 $10.92 $10.97 $21.95 5,873
2021-03-09 $11.04 $11.06 $11.00 $11.06 $22.12 13,229
2021-03-08 $11.16 $11.22 $11.03 $11.14 $22.28 9,274
2021-03-05 $11.34 $11.55 $11.25 $11.25 $22.50 10,343
2021-03-04 $11.26 $11.48 $11.22 $11.41 $22.82 10,411
2021-03-03 $11.21 $11.28 $11.18 $11.25 $22.51 3,564
2021-03-02 $11.09 $11.22 $11.09 $11.17 $22.34 7,408
2021-03-01 $11.05 $11.08 $10.89 $11.08 $22.16 5,007
2021-02-26 $10.96 $11.09 $10.96 $11.09 $22.18 17,503
2021-02-25 $10.74 $11.00 $10.74 $10.94 $21.88 23,450
2021-02-24 $10.85 $10.85 $10.74 $10.77 $21.53 1,861
2021-02-23 $10.86 $10.92 $10.80 $10.83 $21.66 21,667
2021-02-22 $10.95 $10.95 $10.85 $10.90 $21.79 1,339
2021-02-19 $10.93 $10.95 $10.88 $10.94 $21.88 4,605
2021-02-18 $11.00 $11.02 $10.99 $10.99 $21.98 2,272
2021-02-17 $11.00 $11.00 $10.96 $10.96 $21.92 3,782
2021-02-16 $10.80 $11.00 $10.80 $10.94 $21.88 19,403
2021-02-12 $10.87 $10.95 $10.84 $10.84 $21.68 1,701
2021-02-11 $10.82 $10.91 $10.82 $10.85 $21.70 3,525
2021-02-10 $10.84 $10.88 $10.81 $10.87 $21.74 3,796
2021-02-09 $10.99 $11.00 $10.92 $10.94 $21.87 4,041
2021-02-08 $10.95 $11.05 $10.95 $11.02 $22.03 7,658
2021-02-05 $11.01 $11.01 $10.96 $11.00 $21.99 11,800
2021-02-04 $11.11 $11.11 $10.99 $11.05 $22.10 2,209
2021-02-03 $11.03 $11.20 $11.03 $11.09 $22.18 1,253
2021-02-02 $11.09 $11.12 $11.04 $11.06 $22.11 3,940
2021-02-01 $11.26 $11.43 $11.12 $11.13 $22.26 3,815
2021-01-29 $11.27 $11.44 $11.26 $11.37 $22.74 2,582
2021-01-28 $11.31 $11.31 $11.17 $11.26 $22.52 5,887
2021-01-27 $11.23 $11.38 $11.14 $11.33 $22.65 6,721
2021-01-26 $11.19 $11.24 $11.12 $11.13 $22.26 18,458
2021-01-25 $11.29 $11.29 $11.16 $11.23 $22.45 4,017
2021-01-22 $11.38 $11.39 $11.28 $11.29 $22.58 4,950
2021-01-21 $11.39 $11.40 $11.31 $11.32 $22.65 4,176
2021-01-20 $11.53 $11.53 $11.27 $11.28 $22.57 6,486
2021-01-19 $11.43 $11.55 $11.43 $11.52 $23.05 2,234
2021-01-15 $11.63 $11.67 $11.46 $11.50 $22.99 7,737
2021-01-14 $11.67 $11.69 $11.58 $11.64 $23.28 7,768
2021-01-13 $11.75 $11.75 $11.68 $11.70 $23.40 2,056
2021-01-12 $11.81 $11.95 $11.81 $11.82 $23.63 1,843
2021-01-11 $11.71 $11.86 $11.71 $11.82 $23.65 5,249
2021-01-08 $11.77 $11.77 $11.64 $11.67 $23.33 3,283
2021-01-07 $11.78 $11.83 $11.76 $11.78 $23.55 6,293
2021-01-06 $11.73 $11.86 $11.73 $11.77 $23.54 3,528
2021-01-05 $11.81 $11.81 $11.71 $11.75 $23.51 2,894
2021-01-04 $11.41 $11.76 $11.41 $11.76 $23.52 5,762
2020-12-31 $11.48 $11.56 $11.39 $11.41 $22.81 10,941
2020-12-30 $11.50 $11.54 $11.43 $11.50 $23.00 2,739
2020-12-29 $11.45 $11.58 $11.41 $11.57 $23.13 14,508
2020-12-28 $11.53 $11.55 $11.45 $11.45 $22.90 210,317
2020-12-24 $11.69 $11.69 $11.57 $11.57 $23.14 6,859
2020-12-23 $11.49 $11.66 $11.46 $11.63 $23.27 9,473
2020-12-22 $11.64 $11.67 $11.58 $11.58 $23.16 5,162
2020-12-21 $11.68 $11.79 $11.65 $11.67 $23.34 6,797
2020-12-18 $11.36 $11.61 $11.36 $11.56 $23.12 5,590
2020-12-17 $11.50 $11.50 $11.38 $11.41 $22.81 10,060
2020-12-16 $11.55 $11.59 $11.41 $11.52 $23.03 5,271
2020-12-15 $11.68 $11.76 $11.55 $11.55 $23.10 3,354
2020-12-14 $11.64 $11.77 $11.54 $11.75 $23.50 5,372
2020-12-11 $11.79 $11.83 $11.70 $11.70 $23.40 4,132
2020-12-10 $11.66 $11.75 $11.66 $11.72 $23.44 2,087
2020-12-09 $11.51 $11.70 $11.51 $11.63 $23.27 6,419
2020-12-08 $11.52 $11.58 $11.50 $11.54 $23.08 3,947
2020-12-07 $11.48 $11.53 $11.40 $11.51 $23.02 4,092
2020-12-04 $11.49 $11.51 $11.41 $11.43 $22.85 3,360
2020-12-03 $11.61 $11.61 $11.54 $11.60 $23.20 920
2020-12-02 $11.54 $11.68 $11.54 $11.67 $23.34 6,045
2020-12-01 $11.55 $11.59 $11.51 $11.56 $23.12 4,052
2020-11-30 $11.65 $11.74 $11.63 $11.72 $23.43 8,775
2020-11-27 $11.61 $11.64 $11.60 $11.61 $23.21 2,904
2020-11-25 $11.61 $11.62 $11.53 $11.57 $23.15 1,880
2020-11-24 $11.50 $11.59 $11.41 $11.59 $23.18 8,197
2020-11-23 $11.53 $11.62 $11.50 $11.62 $23.24 9,446
2020-11-20 $11.57 $11.62 $11.56 $11.59 $23.18 1,960
2020-11-19 $11.69 $11.69 $11.48 $11.49 $22.98 6,585
2020-11-18 $11.31 $11.55 $11.31 $11.55 $23.10 3,097
2020-11-17 $11.48 $11.48 $11.32 $11.34 $22.68 5,077
2020-11-16 $11.16 $11.45 $11.16 $11.37 $22.73 5,701
2020-11-13 $11.69 $11.69 $11.43 $11.45 $22.90 14,032
2020-11-12 $11.65 $11.79 $11.62 $11.73 $23.46 22,634
2020-11-11 $11.65 $11.69 $11.59 $11.62 $23.24 5,054
2020-11-10 $11.84 $11.84 $11.68 $11.68 $23.36 40,734
2020-11-09 $11.43 $11.84 $11.02 $11.83 $23.65 51,904
2020-11-06 $12.08 $12.21 $12.01 $12.15 $24.29 1,819
2020-11-05 $12.00 $12.13 $11.98 $12.08 $24.16 2,128
2020-11-04 $12.02 $12.18 $11.97 $12.13 $24.26 25,251
2020-11-03 $12.35 $12.35 $12.12 $12.15 $24.31 25,604
2020-11-02 $12.57 $12.58 $12.42 $12.42 $24.84 4,430
2020-10-30 $12.74 $12.84 $12.67 $12.75 $25.50 19,245
2020-10-29 $12.90 $12.91 $12.56 $12.61 $25.22 5,163
2020-10-28 $12.69 $12.86 $12.63 $12.83 $25.66 7,660
2020-10-27 $12.28 $12.52 $12.28 $12.52 $25.04 4,591
2020-10-26 $12.26 $12.44 $12.26 $12.35 $24.71 6,559
2020-10-23 $12.17 $12.28 $12.17 $12.19 $24.38 3,225
2020-10-22 $12.25 $12.28 $12.25 $12.26 $24.51 3,047
2020-10-21 $12.24 $12.28 $12.21 $12.23 $24.46 2,434
2020-10-20 $12.23 $12.23 $12.12 $12.18 $24.37 2,287
2020-10-19 $12.10 $12.29 $12.07 $12.29 $24.58 4,166
2020-10-16 $11.97 $12.09 $11.97 $12.09 $24.18 2,793
2020-10-15 $12.13 $12.13 $11.95 $12.01 $24.03 37,497
2020-10-14 $11.95 $12.07 $11.94 $12.05 $24.10 2,667
2020-10-13 $11.76 $11.99 $11.76 $11.93 $23.86 8,666
2020-10-12 $11.83 $11.85 $11.73 $11.75 $23.49 12,742
2020-10-09 $11.69 $11.84 $11.69 $11.81 $23.62 4,958
2020-10-08 $11.89 $11.89 $11.73 $11.78 $23.56 5,524
2020-10-07 $11.94 $12.00 $11.90 $11.95 $23.90 5,209
2020-10-06 $11.85 $12.05 $11.81 $11.98 $23.97 7,719
2020-10-05 $11.94 $12.11 $11.91 $11.91 $23.83 126,674
2020-10-02 $12.31 $12.35 $11.95 $11.97 $23.93 10,706
2020-10-01 $12.38 $12.41 $12.15 $12.16 $24.31 11,536
2020-09-30 $12.37 $12.52 $12.27 $12.39 $24.78 6,086
2020-09-29 $12.35 $12.53 $12.35 $12.44 $24.88 1,842
2020-09-28 $12.45 $12.45 $12.29 $12.37 $24.73 9,868
2020-09-25 $12.90 $12.90 $12.59 $12.62 $25.24 4,496
2020-09-24 $12.95 $12.98 $12.70 $12.87 $25.74 10,784
2020-09-23 $12.54 $12.94 $12.54 $12.92 $25.84 24,068
2020-09-22 $12.69 $12.69 $12.46 $12.57 $25.14 11,479
2020-09-21 $12.50 $12.76 $12.50 $12.72 $25.44 142,429
2020-09-18 $12.22 $12.39 $12.20 $12.36 $24.72 4,928
2020-09-17 $12.11 $12.19 $11.97 $12.11 $24.23 3,609
2020-09-16 $11.90 $11.90 $11.79 $11.89 $23.78 14,213
2020-09-15 $12.03 $12.03 $11.84 $11.94 $23.88 9,693
2020-09-14 $12.33 $12.33 $12.06 $12.09 $24.18 6,321
2020-09-11 $12.30 $12.52 $12.30 $12.42 $24.84 5,576
2020-09-10 $12.18 $12.35 $12.18 $12.34 $24.69 4,223
2020-09-09 $12.28 $12.28 $12.11 $12.20 $24.40 4,419
2020-09-08 $12.26 $12.38 $12.23 $12.36 $24.72 13,612
2020-09-04 $12.05 $12.34 $12.05 $12.16 $24.32 17,278
2020-09-03 $11.98 $12.17 $11.88 $12.12 $24.25 25,038
2020-09-02 $12.18 $12.22 $11.95 $11.96 $23.92 7,443
2020-09-01 $12.19 $12.28 $12.17 $12.20 $24.40 6,273
2020-08-31 $12.07 $12.23 $12.07 $12.19 $24.37 8,621
2020-08-28 $12.10 $12.23 $12.08 $12.08 $24.15 4,584
2020-08-27 $12.22 $12.24 $12.13 $12.15 $24.30 9,994
2020-08-26 $12.26 $12.40 $12.26 $12.35 $24.70 5,707
2020-08-25 $12.21 $12.33 $12.21 $12.24 $24.48 5,315
2020-08-24 $12.30 $12.48 $12.25 $12.25 $24.50 11,178
2020-08-21 $12.38 $12.48 $12.33 $12.34 $24.68 8,173
2020-08-20 $12.55 $12.55 $12.31 $12.36 $24.71 6,018
2020-08-19 $12.27 $12.49 $12.27 $12.48 $24.96 24,900
2020-08-18 $12.19 $12.33 $12.19 $12.27 $24.54 2,998
2020-08-17 $12.27 $12.34 $12.22 $12.22 $24.43 3,723
2020-08-14 $12.31 $12.34 $12.20 $12.30 $24.61 5,746
2020-08-13 $12.16 $12.32 $12.12 $12.30 $24.61 5,034
2020-08-12 $12.19 $12.23 $12.15 $12.16 $24.32 6,860
2020-08-11 $11.96 $12.32 $11.96 $12.28 $24.56 20,453
2020-08-10 $12.09 $12.16 $12.04 $12.11 $24.22 9,861
2020-08-07 $12.33 $12.33 $12.13 $12.14 $24.28 95,368
2020-08-06 $12.31 $12.37 $12.27 $12.31 $24.62 5,713
2020-08-05 $12.16 $12.36 $12.16 $12.30 $24.60 7,983
2020-08-04 $12.45 $12.45 $12.21 $12.26 $24.51 10,765
2020-08-03 $12.24 $12.46 $12.24 $12.41 $24.82 19,557
2020-07-31 $12.27 $12.44 $12.25 $12.25 $24.50 8,127
2020-07-30 $12.40 $12.40 $12.24 $12.26 $24.52 29,392
2020-07-29 $12.37 $12.37 $12.17 $12.17 $24.34 16,023
2020-07-28 $12.72 $12.72 $12.39 $12.45 $24.89 28,659
2020-07-27 $12.82 $12.92 $12.68 $12.68 $25.36 11,073
2020-07-24 $12.80 $12.84 $12.76 $12.84 $25.68 12,637
2020-07-23 $12.65 $12.86 $12.64 $12.75 $25.49 15,989
2020-07-22 $12.88 $12.92 $12.67 $12.69 $25.38 18,155
2020-07-21 $12.81 $12.89 $12.74 $12.86 $25.72 24,567
2020-07-20 $12.79 $12.95 $12.77 $12.91 $25.82 12,102
2020-07-17 $12.87 $12.93 $12.71 $12.74 $25.48 30,409
2020-07-16 $12.80 $12.96 $12.80 $12.93 $25.86 19,786
2020-07-15 $12.79 $12.87 $12.63 $12.77 $25.54 19,328
2020-07-14 $13.07 $13.07 $12.88 $12.91 $25.82 32,350
2020-07-13 $12.80 $13.05 $12.74 $13.02 $26.04 42,448
2020-07-10 $12.96 $12.96 $12.80 $12.85 $25.70 15,650
2020-07-09 $12.81 $13.08 $12.81 $12.89 $25.78 31,750
2020-07-08 $12.83 $12.93 $12.78 $12.83 $25.66 47,643
2020-07-07 $12.73 $12.83 $12.66 $12.83 $25.66 17,311
2020-07-06 $12.40 $12.59 $12.37 $12.59 $25.18 23,645
2020-07-02 $12.32 $12.61 $12.31 $12.57 $25.14 14,231
2020-07-01 $12.79 $12.80 $12.48 $12.53 $25.06 19,895
2020-06-30 $13.00 $13.00 $12.76 $12.82 $25.64 21,684
2020-06-29 $13.13 $13.27 $12.97 $12.98 $25.96 36,199
2020-06-26 $13.06 $13.23 $12.97 $13.22 $26.44 36,539
2020-06-25 $13.25 $13.35 $12.97 $12.98 $25.96 23,244
2020-06-24 $12.90 $13.41 $12.90 $13.15 $26.30 69,325
2020-06-23 $12.64 $12.80 $12.63 $12.76 $25.52 10,566
2020-06-22 $12.81 $12.91 $12.72 $12.73 $25.46 16,526
2020-06-19 $12.37 $12.79 $12.37 $12.73 $25.46 14,190
2020-06-18 $12.56 $12.61 $12.50 $12.57 $25.14 11,905
2020-06-17 $12.21 $12.43 $12.21 $12.42 $24.84 26,358
2020-06-16 $12.06 $12.35 $12.01 $12.25 $24.50 44,816
2020-06-15 $13.05 $13.06 $12.45 $12.52 $25.04 22,409
2020-06-12 $12.60 $13.00 $12.57 $12.65 $25.30 86,603
2020-06-11 $12.89 $13.15 $12.72 $13.12 $26.24 71,950
2020-06-10 $12.05 $12.44 $12.05 $12.34 $24.68 46,352
2020-06-09 $12.03 $12.13 $11.98 $12.05 $24.10 30,103
2020-06-08 $11.96 $12.02 $11.85 $11.85 $23.70 45,837
2020-06-05 $12.22 $12.22 $11.98 $12.16 $24.32 88,558
2020-06-04 $12.53 $12.74 $12.53 $12.64 $25.28 59,132
2020-06-03 $12.75 $12.75 $12.45 $12.52 $25.04 46,739
2020-06-02 $12.89 $13.02 $12.86 $12.91 $25.82 28,816
2020-06-01 $13.28 $13.36 $12.93 $12.99 $25.98 25,123
2020-05-29 $13.23 $13.43 $13.18 $13.30 $26.60 29,519
2020-05-28 $13.10 $13.27 $13.07 $13.17 $26.34 32,157
2020-05-27 $13.22 $13.54 $13.15 $13.22 $26.44 88,008
2020-05-26 $13.65 $13.65 $13.43 $13.50 $27.00 91,869
2020-05-22 $14.25 $14.25 $13.98 $14.01 $28.02 29,647
2020-05-21 $14.25 $14.36 $14.12 $14.21 $28.42 29,876
2020-05-20 $14.14 $14.28 $14.14 $14.19 $28.38 29,348
2020-05-19 $14.15 $14.32 $14.12 $14.30 $28.60 34,223
2020-05-18 $14.48 $14.49 $14.03 $14.16 $28.32 99,706
2020-05-15 $15.10 $15.28 $15.02 $15.03 $30.06 59,183
2020-05-14 $15.28 $15.59 $14.95 $15.00 $30.00 209,826
2020-05-13 $14.83 $15.10 $14.72 $15.05 $30.10 148,809
2020-05-12 $13.95 $14.69 $13.95 $14.67 $29.34 74,752
2020-05-11 $14.06 $14.14 $13.83 $13.99 $27.98 22,067
2020-05-08 $13.97 $14.02 $13.83 $13.87 $27.74 141,759
2020-05-07 $14.22 $14.27 $14.01 $14.21 $28.42 51,103
2020-05-06 $14.11 $14.38 $14.08 $14.37 $28.74 77,270
2020-05-05 $14.12 $14.15 $13.94 $14.14 $28.28 39,685
2020-05-04 $14.42 $14.56 $14.23 $14.24 $28.48 85,899
2020-05-01 $14.06 $14.28 $14.00 $14.17 $28.34 50,469
2020-04-30 $13.76 $13.92 $13.64 $13.67 $27.34 153,534
2020-04-29 $13.51 $13.64 $13.42 $13.58 $27.16 43,777
2020-04-28 $13.59 $13.77 $13.42 $13.77 $27.54 45,750
2020-04-27 $14.17 $14.28 $13.84 $13.86 $27.72 73,583
2020-04-24 $14.41 $14.57 $14.29 $14.35 $28.70 132,262
2020-04-23 $14.25 $14.47 $14.14 $14.46 $28.92 40,957
2020-04-22 $14.28 $14.42 $14.15 $14.26 $28.52 60,249
2020-04-21 $14.63 $14.75 $14.40 $14.52 $29.04 56,587
2020-04-20 $14.02 $14.32 $13.99 $14.32 $28.64 45,027
2020-04-17 $13.76 $13.98 $13.71 $13.81 $27.62 99,059
2020-04-16 $14.11 $14.33 $13.96 $14.23 $28.46 37,103
2020-04-15 $13.98 $14.21 $13.87 $14.12 $28.24 35,852
2020-04-14 $13.55 $13.65 $13.40 $13.56 $27.12 42,985
2020-04-13 $13.40 $14.00 $13.40 $13.90 $27.80 70,721
2020-04-09 $13.89 $13.89 $13.16 $13.34 $26.68 191,562
2020-04-08 $15.04 $15.16 $14.03 $14.15 $28.30 48,255
2020-04-07 $14.67 $15.21 $14.44 $15.19 $30.38 253,298
2020-04-06 $15.78 $15.89 $15.28 $15.40 $30.80 76,197
2020-04-03 $16.59 $16.90 $16.24 $16.62 $33.24 61,306
2020-04-02 $16.98 $16.98 $16.09 $16.38 $32.76 118,923
2020-04-01 $16.50 $16.76 $16.14 $16.44 $32.88 185,900
2020-03-31 $15.22 $15.80 $15.22 $15.46 $30.92 48,365
2020-03-30 $15.24 $15.69 $15.00 $15.01 $30.02 41,989
2020-03-27 $15.85 $15.86 $14.90 $15.29 $30.58 32,193
2020-03-26 $16.57 $16.57 $15.38 $15.59 $31.18 32,533
2020-03-25 $17.33 $17.50 $15.61 $16.65 $33.30 65,859
2020-03-24 $18.50 $18.56 $17.47 $17.47 $34.92 40,496
2020-03-23 $19.06 $19.63 $18.39 $19.17 $38.32 115,367
2020-03-20 $17.29 $18.36 $16.79 $18.24 $36.46 140,332
2020-03-19 $17.97 $18.24 $16.93 $17.31 $34.60 31,185
2020-03-18 $17.06 $18.02 $16.41 $17.32 $34.62 75,552
2020-03-17 $16.50 $17.03 $15.77 $15.85 $31.68 54,747
2020-03-16 $15.80 $16.80 $15.54 $16.80 $33.58 39,477
2020-03-13 $14.77 $15.65 $14.44 $14.44 $28.87 17,789
2020-03-12 $14.99 $15.70 $14.70 $15.56 $31.11 39,213
2020-03-11 $13.79 $14.29 $13.75 $14.17 $28.33 14,667
2020-03-10 $13.56 $14.15 $13.43 $13.43 $26.85 4,807
2020-03-09 $13.69 $14.32 $13.61 $13.98 $27.95 15,628
2020-03-06 $13.12 $13.39 $13.00 $13.00 $25.99 3,023
2020-03-05 $12.65 $12.86 $12.63 $12.77 $25.53 6,476
2020-03-04 $12.68 $12.76 $12.51 $12.52 $25.03 4,479
2020-03-03 $12.96 $13.07 $12.68 $13.01 $26.01 7,732
2020-03-02 $13.55 $13.56 $12.97 $12.97 $25.93 8,211
2020-02-28 $13.69 $13.92 $13.45 $13.60 $27.19 45,153
2020-02-27 $12.78 $13.25 $12.78 $13.25 $26.49 21,353
2020-02-26 $12.39 $12.59 $12.37 $12.57 $25.13 6,121
2020-02-25 $12.12 $12.48 $12.12 $12.45 $24.89 3,423
2020-02-24 $12.11 $12.18 $12.01 $12.14 $24.27 2,443
2020-02-21 $11.98 $12.00 $11.95 $11.96 $23.91 980
2020-02-20 $12.11 $12.14 $12.01 $12.01 $24.01 1,399
2020-02-19 $11.96 $12.13 $11.96 $12.13 $24.25 1,878
2020-02-18 $11.96 $12.03 $11.96 $11.98 $23.95 1,228
2020-02-14 $12.06 $12.06 $11.96 $11.96 $23.91 6,255
2020-02-13 $12.13 $12.13 $12.07 $12.09 $24.17 1,437
2020-02-12 $12.22 $12.26 $12.13 $12.16 $24.31 2,588
2020-02-11 $12.24 $12.28 $12.18 $12.25 $24.49 2,861
2020-02-10 $12.40 $12.42 $12.35 $12.35 $24.69 474
2020-02-07 $12.44 $12.49 $12.44 $12.48 $24.95 2,438
2020-02-06 $12.47 $12.49 $12.45 $12.48 $24.95 3,946
2020-02-05 $12.52 $12.54 $12.47 $12.54 $25.07 2,635
2020-02-04 $12.50 $12.52 $12.47 $12.52 $25.03 2,453
2020-02-03 $12.64 $12.66 $12.56 $12.66 $25.31 1,147
2020-01-31 $12.60 $12.70 $12.60 $12.69 $25.37 2,989
2020-01-30 $12.54 $12.57 $12.53 $12.54 $25.07 767
2020-01-29 $12.51 $12.55 $12.46 $12.55 $25.09 3,447
2020-01-28 $12.56 $12.56 $12.49 $12.50 $24.99 3,507
2020-01-27 $12.61 $12.61 $12.54 $12.56 $25.11 1,452
2020-01-24 $12.43 $12.52 $12.43 $12.51 $25.01 2,034
2020-01-23 $12.56 $12.58 $12.47 $12.47 $24.93 4,078
2020-01-22 $12.42 $12.57 $12.42 $12.56 $25.11 2,402
2020-01-21 $12.58 $12.60 $12.47 $12.48 $24.95 5,647
2020-01-17 $12.61 $12.62 $12.56 $12.60 $25.19 3,403
2020-01-16 $12.71 $12.71 $12.62 $12.62 $25.23 1,322
2020-01-15 $12.77 $12.77 $12.69 $12.72 $25.43 1,279
2020-01-14 $12.80 $12.83 $12.80 $12.80 $25.59 2,296
2020-01-13 $12.82 $12.82 $12.78 $12.78 $25.55 1,325
2020-01-10 $12.96 $12.97 $12.92 $12.92 $25.83 310
2020-01-09 $13.01 $13.03 $13.00 $13.03 $26.05 582
2020-01-08 $13.05 $13.05 $13.01 $13.01 $26.01 354
2020-01-07 $13.06 $13.10 $13.02 $13.06 $26.11 1,646
2020-01-06 $12.97 $12.97 $12.90 $12.91 $25.81 3,441
2020-01-03 $13.09 $13.09 $12.91 $12.92 $25.83 2,700
2020-01-02 $12.83 $13.07 $12.83 $13.03 $26.05 2,356
2019-12-31 $12.95 $12.96 $12.87 $12.87 $25.73 3,039
2019-12-30 $12.96 $13.01 $12.95 $12.97 $25.93 1,994
2019-12-27 $13.04 $13.04 $12.95 $12.98 $25.95 4,762
2019-12-26 $13.07 $13.07 $13.02 $13.02 $26.03 957
2019-12-24 $13.10 $13.10 $13.05 $13.07 $26.13 1,706
2019-12-23 $13.01 $13.14 $13.01 $13.13 $26.19 3,228
2019-12-20 $13.07 $13.08 $13.01 $13.04 $26.01 1,165
2019-12-19 $13.20 $13.23 $13.13 $13.14 $26.21 1,292
2019-12-18 $13.33 $13.37 $13.23 $13.24 $26.41 950
2019-12-17 $13.27 $13.41 $13.27 $13.41 $26.75 3,467
2019-12-16 $13.38 $13.38 $13.27 $13.28 $26.49 2,632
2019-12-13 $13.37 $13.47 $13.37 $13.39 $26.71 2,982
2019-12-12 $13.18 $13.42 $13.18 $13.38 $26.69 4,221
2019-12-11 $13.10 $13.26 $13.10 $13.22 $26.37 1,913
2019-12-10 $13.03 $13.11 $13.03 $13.11 $26.15 2,297
2019-12-09 $12.99 $13.06 $12.99 $13.02 $25.97 12,453
2019-12-06 $12.99 $13.04 $12.99 $13.04 $26.01 2,007
2019-12-05 $13.09 $13.13 $13.07 $13.07 $26.07 559
2019-12-04 $13.07 $13.09 $13.06 $13.07 $26.07 2,286
2019-12-03 $13.24 $13.24 $13.11 $13.12 $26.17 1,935
2019-12-02 $13.05 $13.19 $13.05 $13.19 $26.31 2,554
2019-11-29 $12.90 $13.00 $12.90 $13.00 $25.93 575
2019-11-27 $13.02 $13.02 $12.96 $12.96 $25.86 443
2019-11-26 $13.06 $13.06 $13.01 $13.01 $25.95 5,978
2019-11-25 $13.21 $13.21 $13.12 $13.17 $26.27 1,330
2019-11-22 $13.20 $13.28 $13.18 $13.21 $26.35 869
2019-11-21 $13.10 $13.17 $13.09 $13.17 $26.27 1,780
2019-11-20 $13.00 $13.04 $12.98 $12.99 $25.91 2,457
2019-11-19 $13.02 $13.02 $12.97 $12.98 $25.89 697
2019-11-18 $13.13 $13.13 $12.97 $13.02 $25.97 1,947
2019-11-15 $13.16 $13.16 $13.09 $13.09 $26.11 1,167
2019-11-14 $13.21 $13.22 $13.16 $13.16 $26.25 1,304
2019-11-13 $13.32 $13.32 $13.23 $13.24 $26.41 1,764
2019-11-12 $13.20 $13.36 $13.20 $13.36 $26.65 771
2019-11-11 $13.25 $13.30 $13.25 $13.28 $26.49 987
2019-11-08 $13.31 $13.31 $13.23 $13.31 $26.55 2,155
2019-11-07 $13.19 $13.31 $13.19 $13.27 $26.47 6,465
2019-11-06 $13.14 $13.17 $13.14 $13.15 $26.23 587
2019-11-05 $12.99 $13.21 $12.99 $13.18 $26.29 1,804
2019-11-04 $12.94 $12.98 $12.91 $12.97 $25.88 3,030
2019-11-01 $12.81 $12.96 $12.81 $12.88 $25.70 816
2019-10-31 $12.83 $12.87 $12.82 $12.87 $25.68 636
2019-10-30 $12.90 $12.96 $12.85 $12.85 $25.64 1,663
2019-10-29 $12.91 $12.91 $12.87 $12.91 $25.76 519
2019-10-28 $12.91 $12.96 $12.91 $12.96 $25.86 803
2019-10-25 $12.87 $12.89 $12.84 $12.88 $25.70 2,040
2019-10-24 $12.74 $12.78 $12.73 $12.75 $25.44 811
2019-10-23 $12.69 $12.82 $12.69 $12.74 $25.42 1,331
2019-10-22 $12.70 $12.76 $12.70 $12.76 $25.46 765
2019-10-21 $12.85 $12.85 $12.72 $12.72 $25.38 4,012
2019-10-18 $12.88 $12.88 $12.79 $12.80 $25.54 1,020
2019-10-17 $12.98 $12.98 $12.90 $12.91 $25.76 861
2019-10-16 $13.05 $13.05 $12.99 $12.99 $25.91 680
2019-10-15 $12.98 $13.04 $12.98 $12.99 $25.91 929
2019-10-14 $13.00 $13.02 $12.98 $12.98 $25.89 1,270
2019-10-11 $13.00 $13.00 $12.90 $12.98 $25.89 8,624
2019-10-10 $13.04 $13.05 $12.96 $12.98 $25.89 8,035
2019-10-09 $12.95 $13.00 $12.95 $13.00 $25.93 476
2019-10-08 $13.04 $13.08 $12.95 $13.03 $25.99 3,594
2019-10-07 $12.99 $13.00 $12.92 $12.96 $25.86 1,678
2019-10-04 $12.98 $12.99 $12.94 $12.95 $25.84 2,367
2019-10-03 $13.10 $13.17 $13.01 $13.03 $25.99 2,003
2019-10-02 $13.15 $13.21 $13.07 $13.15 $26.23 1,938
2019-10-01 $13.07 $13.08 $13.05 $13.08 $26.09 608
2019-09-30 $13.01 $13.01 $12.91 $12.95 $25.84 1,432
2019-09-27 $12.87 $13.07 $12.87 $13.00 $25.93 7,315
2019-09-26 $12.97 $12.98 $12.89 $12.90 $25.74 6,699
2019-09-25 $13.05 $13.06 $12.99 $13.01 $25.95 793
2019-09-24 $13.04 $13.12 $12.98 $13.09 $26.03 974
2019-09-23 $13.05 $13.06 $13.01 $13.05 $25.95 874
2019-09-20 $13.04 $13.09 $13.03 $13.06 $25.97 2,464
2019-09-19 $13.07 $13.09 $13.04 $13.05 $25.95 1,739
2019-09-18 $13.07 $13.21 $13.07 $13.14 $26.13 3,091
2019-09-17 $13.09 $13.15 $13.07 $13.07 $25.99 9,287
2019-09-16 $13.42 $13.42 $13.21 $13.21 $26.27 1,798
2019-09-13 $13.23 $13.38 $13.16 $13.35 $26.55 2,323
2019-09-12 $13.14 $13.24 $13.14 $13.19 $26.23 6,715
2019-09-11 $13.29 $13.33 $13.26 $13.26 $26.37 1,941
2019-09-10 $13.24 $13.37 $13.20 $13.27 $26.39 4,888
2019-09-09 $13.14 $13.15 $13.07 $13.12 $26.09 3,817
2019-09-06 $13.05 $13.06 $13.03 $13.05 $25.95 485
2019-09-05 $13.03 $13.10 $13.03 $13.08 $26.01 1,211
2019-09-04 $13.02 $13.02 $12.98 $12.98 $25.81 2,354
2019-09-03 $13.22 $13.22 $13.08 $13.08 $26.01 6,617
2019-08-30 $13.22 $13.26 $13.20 $13.20 $26.25 1,120
2019-08-29 $13.21 $13.27 $13.21 $13.24 $26.33 1,062
2019-08-28 $13.34 $13.34 $13.33 $13.34 $26.53 401
2019-08-27 $13.30 $13.35 $13.22 $13.35 $26.55 1,048
2019-08-26 $13.43 $13.43 $13.31 $13.33 $26.51 2,341
2019-08-23 $13.21 $13.45 $13.17 $13.42 $26.69 10,019
2019-08-22 $13.30 $13.36 $13.24 $13.25 $26.35 1,562
2019-08-21 $13.32 $13.34 $13.28 $13.30 $26.45 1,731
2019-08-20 $13.31 $13.35 $13.27 $13.35 $26.55 361
2019-08-19 $13.37 $13.37 $13.23 $13.23 $26.31 9,779
2019-08-16 $13.44 $13.45 $13.34 $13.36 $26.57 1,812
2019-08-15 $13.62 $13.62 $13.46 $13.46 $26.77 5,675
2019-08-14 $13.46 $13.63 $13.46 $13.62 $27.08 5,469
2019-08-13 $13.45 $13.48 $13.38 $13.41 $26.67 1,268
2019-08-12 $13.41 $13.46 $13.36 $13.44 $26.73 10,616
2019-08-09 $13.35 $13.49 $13.35 $13.38 $26.61 1,597
2019-08-08 $13.57 $13.59 $13.35 $13.35 $26.55 10,433
2019-08-07 $13.64 $13.86 $13.50 $13.56 $26.97 14,436
2019-08-06 $13.85 $13.87 $13.69 $13.72 $27.28 6,182
2019-08-05 $13.83 $14.06 $13.78 $13.89 $27.62 10,681
2019-08-02 $13.64 $13.68 $13.60 $13.65 $27.14 3,618
2019-08-01 $13.72 $13.73 $13.57 $13.67 $27.18 3,260
2019-07-31 $13.59 $13.68 $13.54 $13.66 $27.16 2,247
2019-07-30 $13.67 $13.67 $13.65 $13.65 $27.14 1,404
2019-07-29 $13.81 $13.81 $13.66 $13.74 $27.32 1,924
2019-07-26 $13.78 $13.84 $13.76 $13.78 $27.40 1,348
2019-07-25 $13.75 $13.84 $13.74 $13.82 $27.48 2,780
2019-07-24 $13.86 $13.86 $13.75 $13.76 $27.36 844
2019-07-23 $13.92 $13.92 $13.79 $13.79 $27.42 1,128
2019-07-22 $13.96 $14.00 $13.88 $13.92 $27.68 3,561
2019-07-19 $13.71 $13.91 $13.70 $13.91 $27.66 635
2019-07-18 $13.79 $13.79 $13.68 $13.71 $27.26 2,756
2019-07-17 $13.68 $13.75 $13.61 $13.69 $27.22 2,348
2019-07-16 $13.64 $13.65 $13.63 $13.65 $27.14 2,155
2019-07-15 $13.65 $13.65 $13.54 $13.62 $27.08 2,092
2019-07-12 $13.55 $13.62 $13.55 $13.61 $27.06 241
2019-07-11 $13.54 $13.60 $13.54 $13.59 $27.02 2,018
2019-07-10 $13.51 $13.51 $13.42 $13.43 $26.71 2,512
2019-07-09 $13.59 $13.61 $13.50 $13.50 $26.85 1,977
2019-07-08 $13.67 $13.67 $13.54 $13.59 $27.02 2,028
2019-07-05 $13.60 $13.75 $13.57 $13.61 $27.06 780
2019-07-03 $13.66 $13.66 $13.54 $13.54 $26.93 1,363
2019-07-02 $13.92 $13.92 $13.72 $13.72 $27.28 494
2019-07-01 $13.87 $14.06 $13.86 $13.92 $27.68 3,703
2019-06-28 $13.95 $13.96 $13.86 $13.90 $27.64 6,692
2019-06-27 $14.00 $14.05 $13.99 $13.99 $27.82 2,754
2019-06-26 $13.93 $14.19 $13.91 $14.13 $28.10 6,107
2019-06-25 $13.67 $13.90 $13.66 $13.87 $27.58 863
2019-06-24 $13.66 $13.76 $13.66 $13.74 $27.22 1,376
2019-06-21 $13.69 $13.70 $13.66 $13.66 $27.06 1,868
2019-06-20 $13.64 $13.64 $13.47 $13.52 $26.77 1,279
2019-06-19 $13.68 $13.72 $13.57 $13.58 $26.90 1,507
2019-06-18 $13.65 $13.69 $13.60 $13.68 $27.10 3,241
2019-06-17 $13.89 $13.89 $13.62 $13.66 $27.06 3,700
2019-06-14 $13.83 $13.83 $13.72 $13.76 $27.26 2,290
2019-06-13 $13.80 $13.84 $13.78 $13.78 $27.29 2,394
2019-06-12 $13.95 $13.95 $13.80 $13.80 $27.33 1,618
2019-06-11 $13.92 $13.95 $13.83 $13.83 $27.39 395
2019-06-10 $13.90 $13.95 $13.85 $13.85 $27.43 1,335
2019-06-07 $13.86 $13.86 $13.77 $13.85 $27.42 2,234
2019-06-06 $13.90 $13.97 $13.88 $13.88 $27.49 2,875
2019-06-05 $14.11 $14.11 $13.92 $13.92 $27.57 3,171
2019-06-04 $14.18 $14.34 $14.18 $14.23 $28.18 1,162
2019-06-03 $14.19 $14.24 $14.15 $14.15 $28.03 1,688
2019-05-31 $14.34 $14.34 $14.14 $14.20 $28.13 1,340
2019-05-30 $14.25 $14.31 $14.25 $14.28 $28.29 329
2019-05-29 $14.22 $14.37 $14.22 $14.34 $28.40 4,593
2019-05-28 $14.06 $14.15 $14.01 $14.15 $28.03 820
2019-05-24 $14.04 $14.04 $13.95 $14.02 $27.77 1,420
2019-05-23 $14.20 $14.20 $14.06 $14.07 $27.87 2,143
2019-05-22 $14.12 $14.12 $14.07 $14.08 $27.89 4,032
2019-05-21 $14.11 $14.15 $14.08 $14.11 $27.95 1,633
2019-05-20 $14.08 $14.20 $14.07 $14.19 $28.11 3,252
2019-05-17 $14.06 $14.07 $14.06 $14.07 $27.87 216
2019-05-16 $14.10 $14.10 $13.92 $14.00 $27.73 4,476
2019-05-15 $14.17 $14.17 $14.02 $14.02 $27.77 2,492
2019-05-14 $14.15 $14.15 $14.15 $14.15 $28.03 35
2019-05-13 $14.29 $14.29 $14.19 $14.19 $28.11 1,983
2019-05-10 $14.42 $14.42 $14.14 $14.16 $28.05 1,433
2019-05-09 $14.40 $14.48 $14.32 $14.32 $28.36 2,518
2019-05-08 $14.40 $14.40 $14.29 $14.32 $28.36 1,350
2019-05-07 $14.10 $14.40 $14.10 $14.40 $28.52 4,524
2019-05-06 $14.11 $14.13 $14.10 $14.10 $27.93 372
2019-05-03 $14.12 $14.15 $14.07 $14.07 $27.87 671
2019-05-02 $14.08 $14.19 $14.08 $14.17 $28.07 1,590
2019-05-01 $14.18 $14.18 $14.07 $14.18 $28.09 1,414
2019-04-30 $14.36 $14.36 $14.19 $14.19 $28.11 3,711
2019-04-29 $14.23 $14.33 $14.23 $14.33 $28.38 1,816
2019-04-26 $14.27 $14.27 $14.20 $14.20 $28.13 643
2019-04-25 $14.41 $14.41 $14.24 $14.24 $28.21 1,303
2019-04-24 $14.31 $14.31 $14.22 $14.27 $28.27 1,221
2019-04-23 $14.38 $14.38 $14.37 $14.37 $28.46 169
2019-04-22 $14.45 $14.65 $14.40 $14.55 $28.82 6,319
2019-04-18 $14.45 $14.45 $14.37 $14.39 $28.50 785
2019-04-17 $14.35 $14.50 $14.35 $14.47 $28.66 1,869
2019-04-16 $14.20 $14.35 $14.20 $14.35 $28.43 1,285
2019-04-15 $14.07 $14.07 $14.05 $14.05 $27.83 75
2019-04-12 $14.10 $14.10 $13.99 $13.99 $27.71 178
2019-04-11 $14.04 $14.04 $14.04 $14.04 $27.81 130
2019-04-10 $14.11 $14.11 $14.05 $14.05 $27.83 1,103
2019-04-09 $14.10 $14.17 $14.10 $14.17 $28.07 909
2019-04-08 $14.02 $14.11 $14.02 $14.08 $27.89 1,154
2019-04-05 $14.10 $14.10 $14.02 $14.02 $27.77 693
2019-04-04 $14.09 $14.18 $14.08 $14.11 $27.95 1,368
2019-04-03 $14.07 $14.09 $14.04 $14.07 $27.87 2,332
2019-04-02 $14.25 $14.25 $14.07 $14.07 $27.87 660
2019-04-01 $14.21 $14.27 $14.16 $14.16 $28.05 1,105
2019-03-29 $14.13 $14.18 $14.13 $14.16 $28.05 533
2019-03-28 $14.27 $14.27 $14.15 $14.15 $28.03 1,023
2019-03-27 $14.21 $14.32 $14.21 $14.27 $28.27 2,512
2019-03-26 $14.31 $14.31 $14.24 $14.24 $28.21 1,691
2019-03-25 $14.31 $14.34 $14.31 $14.34 $28.40 1,075
2019-03-22 $14.18 $14.34 $14.15 $14.32 $28.36 4,372
2019-03-21 $14.50 $14.50 $14.25 $14.25 $28.23 12,066
2019-03-20 $14.62 $14.62 $14.44 $14.49 $28.70 376
2019-03-19 $14.50 $14.59 $14.50 $14.59 $28.82 384
2019-03-18 $14.42 $14.56 $14.42 $14.54 $28.72 933
2019-03-15 $14.40 $14.47 $14.40 $14.44 $28.52 1,616
2019-03-14 $14.48 $14.48 $14.42 $14.42 $28.48 299
2019-03-13 $14.49 $14.49 $14.39 $14.44 $28.52 2,108
2019-03-12 $14.51 $14.52 $14.50 $14.52 $28.68 1,909
2019-03-11 $14.68 $14.72 $14.57 $14.57 $28.78 3,173
2019-03-08 $14.80 $14.82 $14.77 $14.77 $29.17 4,050
2019-03-07 $14.67 $14.80 $14.67 $14.80 $29.23 424
2019-03-06 $14.69 $14.75 $14.66 $14.73 $29.10 1,976
2019-03-05 $14.73 $14.76 $14.65 $14.69 $29.02 1,353
2019-03-04 $14.83 $14.86 $14.72 $14.72 $29.07 1,206
2019-03-01 $14.77 $14.91 $14.77 $14.77 $29.17 674
2019-02-28 $14.80 $14.80 $14.59 $14.77 $29.17 2,188
2019-02-27 $14.75 $14.89 $14.75 $14.80 $29.23 12,291
2019-02-26 $14.66 $14.76 $14.66 $14.74 $29.11 26,521
2019-02-25 $14.55 $14.67 $14.55 $14.67 $28.98 1,835
2019-02-22 $14.66 $14.66 $14.54 $14.59 $28.82 2,630
2019-02-21 $14.76 $14.79 $14.67 $14.67 $28.97 3,577
2019-02-20 $14.64 $14.70 $14.64 $14.66 $28.96 1,978
2019-02-19 $14.59 $14.61 $14.54 $14.56 $28.77 7,833
2019-02-15 $14.59 $14.60 $14.58 $14.58 $28.80 764
2019-02-14 $14.67 $14.72 $14.63 $14.66 $28.96 2,135
2019-02-13 $14.69 $14.69 $14.69 $14.69 $29.02 99
2019-02-12 $14.70 $14.76 $14.70 $14.76 $29.15 358
2019-02-11 $14.71 $14.71 $14.67 $14.67 $28.98 1,659
2019-02-08 $14.80 $14.81 $14.66 $14.72 $29.07 3,288
2019-02-07 $14.82 $14.88 $14.71 $14.71 $29.05 5,278
2019-02-06 $14.81 $14.82 $14.81 $14.82 $29.27 293
2019-02-05 $14.80 $14.87 $14.73 $14.73 $29.09 3,762
2019-02-04 $14.96 $15.00 $14.82 $14.82 $29.27 10,855
2019-02-01 $14.77 $15.08 $14.77 $14.90 $29.43 3,079
2019-01-31 $15.01 $15.01 $14.82 $14.82 $29.27 1,356
2019-01-30 $15.05 $15.05 $14.90 $14.94 $29.51 4,104
2019-01-29 $15.20 $15.20 $15.08 $15.08 $29.79 2,891
2019-01-28 $15.37 $15.37 $15.21 $15.21 $30.04 3,319
2019-01-25 $15.48 $15.50 $15.35 $15.35 $30.32 2,278
2019-01-24 $15.66 $15.66 $15.51 $15.53 $30.67 1,425
2019-01-23 $15.57 $15.66 $15.55 $15.58 $30.77 1,434
2019-01-22 $15.56 $15.62 $15.56 $15.58 $30.77 1,314
2019-01-18 $15.55 $15.59 $15.53 $15.54 $30.69 1,508
2019-01-17 $15.69 $15.69 $15.55 $15.55 $30.71 2,455
2019-01-16 $15.75 $15.76 $15.64 $15.64 $30.89 854
2019-01-15 $15.84 $15.84 $15.75 $15.76 $31.13 810
2019-01-14 $15.96 $15.96 $15.81 $15.89 $31.39 636
2019-01-11 $15.90 $15.96 $15.83 $15.85 $31.31 1,155
2019-01-10 $16.18 $16.18 $15.87 $15.91 $31.42 2,109
2019-01-09 $16.09 $16.20 $16.04 $16.12 $31.84 4,417
2019-01-08 $16.33 $16.33 $16.11 $16.11 $31.82 4,240
2019-01-07 $16.49 $16.51 $16.25 $16.39 $32.37 4,764
2019-01-04 $16.72 $16.72 $16.42 $16.52 $32.63 2,438
2019-01-03 $16.78 $16.82 $16.56 $16.75 $33.08 7,497
2019-01-02 $16.87 $16.90 $16.73 $16.83 $33.24 9,052
2018-12-31 $16.51 $16.71 $16.48 $16.48 $32.55 5,637
2018-12-28 $16.43 $16.60 $16.35 $16.51 $32.61 3,499
2018-12-27 $16.70 $17.02 $16.59 $16.59 $32.77 5,810
2018-12-26 $17.16 $17.28 $16.56 $16.56 $32.71 19,599
2018-12-24 $16.66 $17.19 $16.65 $17.18 $33.84 13,248
2018-12-21 $16.36 $16.60 $16.09 $16.59 $32.67 5,745
2018-12-20 $16.15 $16.46 $16.15 $16.38 $32.26 18,919
2018-12-19 $16.01 $16.19 $15.91 $16.13 $31.76 2,779
2018-12-18 $15.95 $16.05 $15.88 $15.95 $31.41 8,616
2018-12-17 $15.58 $16.16 $15.52 $16.10 $31.71 10,873
2018-12-14 $15.50 $15.59 $15.50 $15.55 $30.63 1,984
2018-12-13 $15.53 $15.53 $15.44 $15.53 $30.59 1,117
2018-12-12 $15.28 $15.60 $15.28 $15.59 $30.70 4,508
2018-12-11 $15.24 $15.33 $15.24 $15.33 $30.19 561
2018-12-10 $15.26 $15.50 $15.26 $15.33 $30.19 6,467
2018-12-07 $15.18 $15.32 $15.17 $15.22 $29.98 1,939
2018-12-06 $15.65 $15.66 $15.03 $15.03 $29.60 10,925
2018-12-04 $15.26 $15.47 $15.21 $15.44 $30.41 13,771
2018-12-03 $15.25 $15.35 $15.25 $15.25 $30.03 7,608
2018-11-30 $15.49 $15.49 $15.32 $15.32 $30.17 6,900
2018-11-29 $15.46 $15.53 $15.34 $15.41 $30.35 3,186
2018-11-28 $15.58 $15.58 $15.55 $15.55 $30.63 156
2018-11-27 $15.65 $15.68 $15.62 $15.62 $30.76 747
2018-11-26 $15.62 $15.70 $15.62 $15.70 $30.92 967
2018-11-23 $15.72 $15.76 $15.70 $15.70 $30.92 1,529
2018-11-21 $15.60 $15.65 $15.52 $15.65 $30.82 1,343
2018-11-20 $15.53 $15.65 $15.50 $15.65 $30.82 10,039
2018-11-19 $15.54 $15.58 $15.40 $15.53 $30.59 3,046
2018-11-16 $15.67 $15.67 $15.47 $15.47 $30.47 2,314
2018-11-15 $15.63 $15.82 $15.63 $15.73 $30.98 2,146
2018-11-14 $15.50 $15.59 $15.50 $15.59 $30.70 552
2018-11-13 $15.51 $15.58 $15.51 $15.56 $30.64 4,951
2018-11-12 $15.50 $15.51 $15.42 $15.50 $30.53 2,812
2018-11-09 $15.56 $15.63 $15.53 $15.56 $30.64 3,667
2018-11-08 $15.65 $15.65 $15.62 $15.62 $30.76 691
2018-11-07 $15.79 $15.79 $15.61 $15.61 $30.74 5,884
2018-11-06 $15.86 $15.86 $15.79 $15.80 $31.12 3,142
2018-11-05 $15.96 $15.96 $15.80 $15.80 $31.12 4,248
2018-11-02 $16.09 $16.13 $16.05 $16.11 $31.73 710
2018-11-01 $16.02 $16.05 $15.90 $15.92 $31.35 1,437
2018-10-31 $15.80 $16.01 $15.80 $16.01 $31.53 2,053
2018-10-30 $16.00 $16.00 $15.73 $15.82 $31.16 4,033
2018-10-29 $16.15 $16.15 $15.96 $16.01 $31.53 3,315
2018-10-26 $15.99 $16.36 $15.84 $16.20 $31.91 8,010
2018-10-25 $15.92 $16.04 $15.77 $15.78 $31.08 2,299
2018-10-24 $16.14 $16.16 $15.90 $16.00 $31.51 6,782
2018-10-23 $16.40 $16.40 $16.15 $16.15 $31.81 9,275
2018-10-22 $16.09 $16.27 $15.97 $16.22 $31.94 19,235
2018-10-19 $16.20 $16.20 $16.02 $16.06 $31.63 2,500
2018-10-18 $16.08 $16.21 $16.08 $16.17 $31.85 1,925
2018-10-17 $16.17 $16.23 $16.09 $16.16 $31.83 2,472
2018-10-16 $16.43 $16.46 $16.08 $16.11 $31.73 21,330
2018-10-15 $16.60 $16.60 $16.28 $16.31 $32.12 8,070
2018-10-12 $16.39 $16.61 $16.29 $16.48 $32.46 7,914
2018-10-11 $16.09 $16.50 $16.08 $16.46 $32.42 22,779
2018-10-10 $15.84 $16.07 $15.84 $16.07 $31.65 1,541
2018-10-09 $15.77 $15.84 $15.77 $15.83 $31.18 3,377
2018-10-08 $16.06 $16.06 $15.77 $15.81 $31.14 3,645
2018-10-05 $16.10 $16.10 $15.96 $16.07 $31.65 8,654
2018-10-04 $15.99 $16.08 $15.97 $16.01 $31.53 2,332
2018-10-03 $15.74 $15.99 $15.72 $15.92 $31.35 8,886
2018-10-02 $15.74 $15.77 $15.68 $15.77 $31.06 4,203
2018-10-01 $15.64 $15.66 $15.64 $15.65 $30.82 1,529
2018-09-28 $15.74 $15.74 $15.67 $15.70 $30.92 651
2018-09-27 $15.76 $15.80 $15.74 $15.74 $31.00 376
2018-09-26 $15.68 $15.86 $15.68 $15.86 $31.24 7,559
2018-09-25 $15.74 $15.74 $15.62 $15.66 $30.80 2,706
2018-09-24 $15.52 $15.72 $15.52 $15.68 $30.84 1,100
2018-09-21 $15.36 $15.36 $15.35 $15.36 $30.21 711
2018-09-20 $15.51 $15.58 $15.38 $15.38 $30.25 9,951
2018-09-19 $15.43 $15.50 $15.42 $15.50 $30.48 21,163
2018-09-18 $15.44 $15.44 $15.34 $15.37 $30.23 431
2018-09-17 $15.41 $15.41 $15.32 $15.32 $30.13 800
2018-09-14 $15.40 $15.40 $15.35 $15.35 $30.19 1,755
2018-09-13 $15.25 $15.25 $15.20 $15.20 $29.89 1,627
2018-09-12 $15.32 $15.34 $15.32 $15.32 $30.13 355
2018-09-11 $15.27 $15.31 $15.27 $15.28 $30.05 1,076
2018-09-10 $15.35 $15.35 $15.21 $15.27 $30.03 713
2018-09-07 $15.32 $15.32 $15.32 $15.32 $30.13 259
2018-09-06 $15.23 $15.23 $15.16 $15.22 $29.93 2,792
2018-09-05 $15.30 $15.30 $15.30 $15.30 $30.09 2
2018-09-04 $15.18 $15.30 $15.18 $15.30 $30.09 174
2018-08-31 $15.18 $15.25 $15.15 $15.19 $29.87 1,236
2018-08-30 $15.23 $15.23 $15.23 $15.23 $29.95 53
2018-08-29 $15.05 $15.17 $15.05 $15.11 $29.72 8,012
2018-08-28 $15.25 $15.27 $15.20 $15.20 $29.89 727
2018-08-27 $15.26 $15.37 $15.26 $15.37 $30.23 1,030
2018-08-24 $15.33 $15.33 $15.33 $15.33 $30.15 300
2018-08-23 $15.36 $15.36 $15.36 $15.36 $30.21 94
2018-08-22 $15.30 $15.38 $15.30 $15.38 $30.25 115
2018-08-21 $15.25 $15.25 $15.24 $15.24 $29.97 245
2018-08-20 $15.14 $15.14 $15.08 $15.12 $29.74 2,811
2018-08-17 $15.37 $15.37 $15.13 $15.13 $29.76 2,846
2018-08-16 $15.35 $15.40 $15.28 $15.28 $30.05 27,614
2018-08-15 $15.47 $15.47 $15.39 $15.40 $30.29 5,294
2018-08-14 $15.58 $15.58 $15.51 $15.51 $30.50 558
2018-08-13 $15.54 $15.59 $15.54 $15.58 $30.64 1,595
2018-08-10 $15.44 $15.62 $15.44 $15.62 $30.72 1,202
2018-08-09 $15.46 $15.46 $15.46 $15.46 $30.41 250
2018-08-08 $15.38 $15.47 $15.38 $15.47 $30.42 2,868
2018-08-07 $15.46 $15.46 $15.42 $15.45 $30.39 855
2018-08-06 $15.31 $15.34 $15.31 $15.32 $30.13 1,026
2018-08-03 $15.38 $15.39 $15.37 $15.39 $30.27 639
2018-08-02 $15.44 $15.50 $15.42 $15.50 $30.48 1,787
2018-08-01 $15.67 $15.67 $15.44 $15.44 $30.37 2,207
2018-07-31 $15.64 $15.64 $15.49 $15.49 $30.46 25,103
2018-07-30 $15.86 $15.89 $15.75 $15.80 $31.07 2,780
2018-07-27 $15.63 $15.79 $15.63 $15.79 $31.05 860
2018-07-26 $15.57 $15.62 $15.57 $15.62 $30.72 635
2018-07-25 $15.90 $15.90 $15.70 $15.72 $30.92 886
2018-07-24 $15.65 $15.82 $15.65 $15.82 $31.11 1,144
2018-07-23 $15.80 $15.80 $15.75 $15.75 $30.98 332
2018-07-20 $15.47 $15.70 $15.47 $15.70 $30.88 1,823
2018-07-19 $15.70 $15.70 $15.52 $15.52 $30.52 2,076
2018-07-18 $15.72 $15.77 $15.71 $15.72 $30.92 1,817
2018-07-17 $15.55 $15.62 $15.55 $15.62 $30.72 383
2018-07-16 $15.59 $15.59 $15.52 $15.55 $30.58 665
2018-07-13 $15.40 $15.42 $15.40 $15.40 $30.29 919
2018-07-12 $15.45 $15.47 $15.45 $15.47 $30.42 241
2018-07-11 $15.46 $15.46 $15.46 $15.46 $30.41 820
2018-07-10 $15.59 $15.59 $15.46 $15.46 $30.41 1,750
2018-07-09 $15.36 $15.52 $15.36 $15.45 $30.39 2,536
2018-07-06 $15.33 $15.36 $15.33 $15.36 $30.21 976
2018-07-05 $15.49 $15.56 $15.49 $15.52 $30.52 997
2018-07-03 $15.65 $15.66 $15.48 $15.58 $30.64 1,337
2018-07-02 $15.65 $15.85 $15.65 $15.80 $31.07 2,000
2018-06-29 $15.58 $15.58 $15.56 $15.58 $30.64 885
2018-06-28 $15.71 $15.71 $15.65 $15.65 $30.78 1,122
2018-06-27 $15.71 $15.72 $15.71 $15.72 $30.92 741
2018-06-26 $15.72 $15.77 $15.67 $15.72 $30.92 2,655
2018-06-25 $15.75 $15.82 $15.74 $15.79 $31.05 2,944
2018-06-22 $15.80 $15.80 $15.73 $15.74 $30.96 1,990
2018-06-21 $15.85 $15.96 $15.84 $15.89 $31.25 9,862
2018-06-20 $15.93 $15.93 $15.93 $15.93 $31.33 542
2018-06-19 $16.05 $16.10 $16.04 $16.10 $31.66 2,417
2018-06-18 $16.11 $16.16 $16.10 $16.12 $31.70 14,612
2018-06-15 $16.03 $16.03 $16.01 $16.02 $31.51 3,869
2018-06-14 $16.04 $16.05 $16.04 $16.05 $31.57 285
2018-06-13 $15.98 $16.22 $15.98 $16.21 $31.88 1,076
2018-06-12 $15.91 $15.91 $15.90 $15.90 $31.27 350
2018-06-11 $16.00 $16.00 $15.99 $16.00 $31.47 3,953
2018-06-08 $16.00 $16.01 $15.99 $16.00 $31.47 2,799
2018-06-07 $16.04 $16.04 $16.04 $16.04 $31.55 768
2018-06-06 $15.97 $16.09 $15.97 $16.07 $31.60 904
2018-06-05 $16.10 $16.11 $16.01 $16.06 $31.59 2,259
2018-06-04 $16.13 $16.17 $16.07 $16.07 $31.60 1,437
2018-06-01 $16.20 $16.26 $16.14 $16.17 $31.80 2,190
2018-05-31 $16.22 $16.24 $16.21 $16.23 $31.92 2,967
2018-05-30 $16.47 $16.47 $16.13 $16.18 $31.82 5,525
2018-05-29 $16.45 $16.56 $16.37 $16.40 $32.25 10,844
2018-05-25 $16.43 $16.47 $16.43 $16.46 $32.37 596
2018-05-24 $16.56 $16.57 $16.51 $16.51 $32.47 306
2018-05-23 $16.55 $16.55 $16.55 $16.55 $32.55 159
2018-05-22 $16.69 $16.69 $16.60 $16.61 $32.67 2,100
2018-05-21 $16.79 $16.79 $16.62 $16.64 $32.73 3,072
2018-05-18 $16.85 $16.89 $16.85 $16.89 $33.22 4,332
2018-05-17 $16.75 $16.85 $16.75 $16.85 $33.14 1,147
2018-05-16 $16.76 $16.77 $16.75 $16.77 $32.98 583
2018-05-15 $16.62 $16.75 $16.61 $16.70 $32.84 3,055
2018-05-14 $16.31 $16.55 $16.31 $16.44 $32.33 1,254
2018-05-11 $16.22 $16.36 $16.21 $16.36 $32.18 2,933
2018-05-10 $16.32 $16.32 $16.26 $16.30 $32.06 40,746
2018-05-09 $16.60 $16.60 $16.41 $16.41 $32.27 1,270
2018-05-08 $16.45 $16.56 $16.45 $16.54 $32.53 1,561
2018-05-07 $16.48 $16.50 $16.42 $16.45 $32.35 1,357
2018-05-04 $16.63 $16.63 $16.49 $16.52 $32.49 3,553
2018-05-03 $16.70 $16.73 $16.70 $16.71 $32.86 941
2018-05-02 $16.70 $16.74 $16.66 $16.72 $32.88 926
2018-05-01 $16.59 $16.72 $16.59 $16.64 $32.73 3,591
2018-04-30 $16.69 $16.76 $16.66 $16.76 $32.96 2,693
2018-04-27 $16.92 $16.92 $16.69 $16.69 $32.82 3,138
2018-04-26 $17.15 $17.15 $16.88 $16.88 $33.20 1,612
2018-04-25 $17.13 $17.20 $17.12 $17.19 $33.81 3,541
2018-04-24 $17.09 $17.14 $17.08 $17.09 $33.61 1,117
2018-04-23 $17.21 $17.22 $17.11 $17.18 $33.79 1,407
2018-04-20 $16.99 $17.18 $16.99 $17.18 $33.79 1,982
2018-04-19 $16.87 $17.09 $16.87 $17.00 $33.43 3,727
2018-04-18 $16.67 $16.78 $16.67 $16.78 $33.00 4,571
2018-04-17 $16.80 $16.80 $16.66 $16.74 $32.92 2,483
2018-04-16 $17.00 $17.00 $16.88 $16.96 $33.36 1,411
2018-04-13 $17.14 $17.14 $17.02 $17.07 $33.57 1,785
2018-04-12 $17.01 $17.11 $16.96 $17.11 $33.65 2,997
2018-04-11 $16.90 $16.90 $16.82 $16.89 $33.22 4,453
2018-04-10 $16.79 $17.00 $16.79 $16.99 $33.41 2,482
2018-04-09 $16.90 $16.90 $16.79 $16.86 $33.16 2,067
2018-04-06 $16.75 $16.93 $16.66 $16.87 $33.18 3,318
2018-04-05 $16.67 $16.84 $16.67 $16.71 $32.86 2,497
2018-04-04 $16.98 $16.98 $16.71 $16.71 $32.86 4,749
2018-04-03 $17.01 $17.03 $16.86 $16.86 $33.16 1,154
2018-04-02 $16.93 $17.10 $16.88 $17.05 $33.53 3,433
2018-03-29 $16.78 $16.84 $16.75 $16.82 $33.08 4,631
2018-03-28 $16.95 $16.95 $16.77 $16.79 $33.02 2,536
2018-03-27 $17.21 $17.21 $16.92 $17.11 $33.65 9,719
2018-03-26 $17.30 $17.36 $17.13 $17.13 $33.69 8,668
2018-03-23 $16.96 $17.44 $16.89 $17.41 $34.24 6,717
2018-03-22 $16.96 $17.11 $16.89 $17.11 $33.65 1,663
2018-03-21 $16.99 $17.06 $16.96 $17.06 $33.55 2,495
2018-03-20 $16.94 $16.96 $16.85 $16.94 $33.32 1,550
2018-03-19 $16.84 $16.97 $16.83 $16.90 $33.24 3,545
2018-03-16 $16.84 $16.84 $16.70 $16.70 $32.84 1,341
2018-03-15 $16.89 $16.89 $16.80 $16.80 $33.04 1,005
2018-03-14 $16.78 $16.85 $16.78 $16.81 $33.06 2,482
2018-03-13 $16.75 $16.87 $16.75 $16.82 $33.08 6,767
2018-03-12 $16.90 $16.92 $16.83 $16.83 $33.10 6,112
2018-03-09 $17.05 $17.11 $16.95 $16.96 $33.36 5,059
2018-03-08 $17.09 $17.11 $17.05 $17.08 $33.59 2,113
2018-03-07 $17.21 $17.29 $17.16 $17.16 $33.75 1,868
2018-03-06 $17.25 $17.38 $17.20 $17.20 $33.83 3,062
2018-03-05 $17.48 $17.48 $17.25 $17.33 $34.08 2,755
2018-03-02 $17.57 $17.66 $17.50 $17.50 $34.42 7,987
2018-03-01 $17.45 $17.54 $17.29 $17.51 $34.44 5,436
2018-02-28 $17.36 $17.44 $17.22 $17.43 $34.28 3,251
2018-02-27 $17.12 $17.38 $17.11 $17.35 $34.12 7,606
2018-02-26 $17.00 $17.13 $17.00 $17.03 $33.49 3,878
2018-02-23 $17.30 $17.30 $17.09 $17.10 $33.63 1,499
2018-02-22 $17.51 $17.51 $17.25 $17.36 $34.14 1,136
2018-02-21 $17.28 $17.56 $17.27 $17.56 $34.54 2,821
2018-02-20 $17.11 $17.26 $17.06 $17.26 $33.95 1,573
2018-02-16 $17.12 $17.13 $16.95 $17.07 $33.57 5,058
2018-02-15 $17.35 $17.35 $17.16 $17.17 $33.77 2,244
2018-02-14 $17.45 $17.58 $17.34 $17.38 $34.18 8,745
2018-02-13 $17.46 $17.53 $17.26 $17.26 $33.95 10,371
2018-02-12 $17.43 $17.80 $17.27 $17.40 $34.22 11,025
2018-02-09 $17.73 $17.94 $17.32 $17.43 $34.28 11,804
2018-02-08 $17.44 $17.81 $17.23 $17.81 $35.03 11,340
2018-02-07 $17.23 $17.25 $17.07 $17.16 $33.75 36,470
2018-02-06 $17.73 $17.73 $17.19 $17.24 $33.91 41,501
2018-02-05 $16.87 $17.30 $16.68 $17.23 $33.89 17,665
2018-02-02 $16.85 $16.88 $16.70 $16.83 $33.10 5,831
2018-02-01 $16.35 $16.60 $16.35 $16.59 $32.63 2,252
2018-01-31 $16.35 $16.48 $16.33 $16.33 $32.12 1,714
2018-01-30 $16.51 $16.64 $16.51 $16.58 $32.61 7,973
2018-01-29 $16.30 $16.51 $16.30 $16.49 $32.43 35,983
2018-01-26 $16.29 $16.38 $16.29 $16.31 $32.08 1,636
2018-01-25 $16.31 $16.38 $16.30 $16.30 $32.06 50,404
2018-01-24 $16.22 $16.32 $16.22 $16.27 $32.00 26,456
2018-01-23 $16.36 $16.36 $16.22 $16.23 $31.92 2,542
2018-01-22 $16.54 $16.54 $16.43 $16.45 $32.35 1,431
2018-01-19 $16.66 $16.67 $16.59 $16.61 $32.67 3,516
2018-01-18 $16.48 $16.70 $16.48 $16.70 $32.84 6,335
2018-01-17 $16.58 $16.60 $16.45 $16.52 $32.49 1,671
2018-01-16 $16.64 $16.64 $16.36 $16.63 $32.71 4,418
2018-01-12 $16.62 $16.69 $16.59 $16.65 $32.75 7,450
2018-01-11 $16.49 $16.59 $16.49 $16.52 $32.49 3,129
2018-01-10 $16.39 $16.52 $16.39 $16.47 $32.39 3,542
2018-01-09 $16.14 $16.26 $16.14 $16.26 $31.98 8,956
2018-01-08 $16.14 $16.15 $16.10 $16.10 $31.66 15,666
2018-01-05 $16.20 $16.20 $16.20 $16.20 $31.86 57
2018-01-04 $16.00 $16.20 $16.00 $16.20 $31.86 5,615
2018-01-03 $15.92 $15.92 $15.90 $15.90 $31.27 170
2018-01-02 $15.78 $15.93 $15.78 $15.93 $31.33 777
2017-12-29 $15.82 $15.83 $15.78 $15.82 $31.11 2,743
2017-12-28 $15.93 $15.94 $15.84 $15.84 $31.15 3,673
2017-12-27 $15.93 $16.00 $15.91 $15.93 $31.33 1,859
2017-12-26 $16.00 $16.03 $15.94 $16.00 $31.47 3,004
2017-12-22 $16.11 $16.11 $16.08 $16.08 $31.62 585
2017-12-21 $15.99 $16.18 $15.99 $16.18 $31.82 4,437
2017-12-20 $15.91 $16.10 $15.91 $16.10 $31.66 22,302
2017-12-19 $15.67 $15.98 $15.67 $15.97 $31.41 6,236
2017-12-18 $15.70 $15.70 $15.62 $15.66 $30.80 18,636
2017-12-15 $15.73 $15.75 $15.70 $15.73 $30.94 1,591
2017-12-14 $15.80 $15.80 $15.74 $15.80 $31.07 984
2017-12-13 $15.87 $15.87 $15.77 $15.80 $31.07 835
2017-12-12 $15.82 $15.83 $15.79 $15.81 $31.09 2,403
2017-12-11 $15.87 $15.94 $15.87 $15.88 $31.23 2,625
2017-12-08 $15.93 $15.93 $15.92 $15.92 $31.31 417
2017-12-07 $15.94 $15.95 $15.93 $15.93 $31.33 588
2017-12-06 $16.00 $16.07 $16.00 $16.03 $31.53 10,203
2017-12-05 $15.86 $16.02 $15.86 $16.02 $31.51 1,256
2017-12-04 $15.88 $15.91 $15.87 $15.91 $31.29 1,417
2017-12-01 $15.79 $15.94 $15.78 $15.81 $31.09 5,042
2017-11-30 $15.85 $15.86 $15.80 $15.80 $31.07 868
2017-11-29 $15.83 $15.90 $15.80 $15.85 $31.17 8,985
2017-11-28 $15.86 $15.87 $15.82 $15.84 $31.15 1,565
2017-11-27 $15.80 $15.80 $15.74 $15.78 $31.03 4,965
2017-11-24 $15.72 $15.72 $15.72 $15.72 $30.92 59
2017-11-22 $15.72 $15.76 $15.71 $15.74 $30.96 805
2017-11-21 $15.77 $15.78 $15.72 $15.73 $30.94 1,176
2017-11-20 $15.73 $15.82 $15.73 $15.82 $31.11 612
2017-11-17 $15.76 $15.82 $15.76 $15.81 $31.09 6,753
2017-11-16 $15.87 $15.87 $15.71 $15.72 $30.92 1,090
2017-11-15 $15.76 $15.83 $15.73 $15.83 $31.13 4,371
2017-11-14 $15.67 $15.68 $15.66 $15.68 $30.84 303
2017-11-13 $15.68 $15.70 $15.67 $15.67 $30.82 405
2017-11-10 $15.83 $15.83 $15.68 $15.73 $30.94 3,793
2017-11-09 $15.77 $15.79 $15.66 $15.75 $30.98 20,043
2017-11-08 $15.76 $15.76 $15.72 $15.74 $30.96 1,951
2017-11-07 $15.93 $15.93 $15.81 $15.83 $31.13 1,860
2017-11-06 $15.99 $15.99 $15.91 $15.94 $31.35 3,053
2017-11-03 $16.18 $16.18 $16.12 $16.15 $31.76 1,907
2017-11-02 $16.16 $16.16 $16.05 $16.12 $31.70 3,859
2017-11-01 $16.22 $16.23 $16.16 $16.22 $31.90 3,131
2017-10-31 $16.34 $16.37 $16.26 $16.26 $31.98 5,130
2017-10-30 $16.31 $16.32 $16.27 $16.27 $32.00 886
2017-10-27 $16.30 $16.44 $16.28 $16.30 $32.06 4,775
2017-10-26 $16.28 $16.39 $16.28 $16.37 $32.19 3,574
2017-10-25 $16.27 $16.34 $16.26 $16.29 $32.04 2,339
2017-10-24 $16.09 $16.23 $16.09 $16.22 $31.90 1,785
2017-10-23 $16.03 $16.14 $16.03 $16.14 $31.74 1,405
2017-10-20 $15.97 $16.08 $15.97 $16.04 $31.55 8,333
2017-10-19 $16.01 $16.06 $16.00 $16.02 $31.51 2,801
2017-10-18 $16.01 $16.01 $15.97 $15.99 $31.45 7,396
2017-10-17 $16.02 $16.02 $15.95 $15.98 $31.42 1,151
2017-10-16 $15.97 $15.99 $15.96 $15.98 $31.43 560
2017-10-13 $15.82 $15.93 $15.82 $15.93 $31.33 1,288
2017-10-12 $15.97 $15.97 $15.96 $15.96 $31.39 3,583
2017-10-11 $16.05 $16.06 $16.04 $16.04 $31.55 4,375
2017-10-10 $16.12 $16.12 $16.02 $16.11 $31.68 2,617
2017-10-09 $16.15 $16.16 $16.14 $16.14 $31.75 1,551
2017-10-06 $16.22 $16.22 $16.18 $16.18 $31.82 742
2017-10-05 $16.10 $16.12 $16.08 $16.12 $31.70 2,975
2017-10-04 $16.27 $16.27 $16.19 $16.19 $31.84 3,584
2017-10-03 $16.27 $16.30 $16.27 $16.28 $32.02 3,095
2017-10-02 $16.29 $16.29 $16.24 $16.24 $31.95 2,111
2017-09-29 $16.28 $16.30 $16.26 $16.27 $32.00 2,215
2017-09-28 $16.36 $16.40 $16.33 $16.33 $32.12 5,930
2017-09-27 $16.29 $16.40 $16.29 $16.38 $32.22 726
2017-09-26 $16.24 $16.25 $16.21 $16.23 $31.92 3,690
2017-09-25 $16.27 $16.27 $16.21 $16.26 $31.97 741
2017-09-22 $16.24 $16.36 $16.24 $16.33 $32.12 4,978
2017-09-21 $16.19 $16.24 $16.13 $16.23 $31.92 2,020
2017-09-20 $16.15 $16.26 $16.15 $16.21 $31.88 1,936
2017-09-19 $16.00 $16.17 $16.00 $16.16 $31.78 3,138
2017-09-18 $15.92 $16.07 $15.92 $16.04 $31.55 3,125
2017-09-15 $16.02 $16.02 $15.95 $15.95 $31.37 628
2017-09-14 $16.18 $16.18 $16.01 $16.01 $31.49 508
2017-09-13 $16.12 $16.12 $16.09 $16.11 $31.68 624
2017-09-12 $15.89 $16.08 $15.89 $16.08 $31.62 526
2017-09-11 $15.91 $15.92 $15.90 $15.90 $31.27 1,333
2017-09-08 $15.97 $16.02 $15.97 $16.02 $31.51 208
2017-09-07 $16.07 $16.08 $16.02 $16.02 $31.51 777
2017-09-06 $16.16 $16.16 $16.03 $16.13 $31.72 2,749
2017-09-05 $16.13 $16.21 $16.11 $16.15 $31.76 3,642
2017-09-01 $16.11 $16.11 $16.07 $16.08 $31.62 411
2017-08-31 $16.13 $16.13 $16.08 $16.09 $31.64 2,600
2017-08-30 $16.36 $16.36 $16.22 $16.22 $31.91 1,552
2017-08-29 $16.26 $16.32 $16.26 $16.32 $32.10 1,153
2017-08-28 $16.18 $16.33 $16.18 $16.28 $32.02 45,454
2017-08-25 $16.24 $16.24 $16.16 $16.18 $31.82 1,665
2017-08-24 $16.21 $16.28 $16.18 $16.28 $32.02 2,107
2017-08-23 $16.37 $16.40 $16.34 $16.34 $32.14 256
2017-08-22 $16.36 $16.37 $16.34 $16.37 $32.19 269
2017-08-21 $16.46 $16.52 $16.38 $16.38 $32.21 1,359
2017-08-18 $16.53 $16.56 $16.53 $16.54 $32.53 1,819
2017-08-17 $16.29 $16.40 $16.28 $16.40 $32.25 2,029
2017-08-16 $16.29 $16.31 $16.26 $16.31 $32.08 1,986
2017-08-15 $16.39 $16.39 $16.37 $16.37 $32.19 868
2017-08-14 $16.56 $16.56 $16.30 $16.32 $32.10 6,519
2017-08-11 $16.54 $16.64 $16.54 $16.59 $32.63 3,790
2017-08-10 $16.45 $16.50 $16.44 $16.49 $32.43 21,608
2017-08-09 $16.36 $16.41 $16.36 $16.37 $32.19 23,311
2017-08-08 $16.30 $16.38 $16.30 $16.36 $32.18 2,194
2017-08-07 $16.27 $16.28 $16.27 $16.28 $32.02 177
2017-08-04 $16.35 $16.35 $16.24 $16.24 $31.94 935
2017-08-03 $16.32 $16.32 $16.27 $16.31 $32.08 613
2017-08-02 $16.25 $16.31 $16.25 $16.28 $32.02 1,466
2017-08-01 $16.15 $16.24 $16.13 $16.16 $31.78 824
2017-07-31 $16.30 $16.33 $16.21 $16.21 $31.88 4,535
2017-07-28 $16.22 $16.25 $16.18 $16.24 $31.93 1,836
2017-07-27 $16.29 $16.32 $16.15 $16.22 $31.90 2,970
2017-07-26 $16.25 $16.25 $16.20 $16.21 $31.88 1,975
2017-07-25 $16.34 $16.34 $16.30 $16.30 $32.06 1,028
2017-07-24 $16.37 $16.37 $16.30 $16.31 $32.08 976
2017-07-21 $16.33 $16.35 $16.30 $16.30 $32.05 330
2017-07-20 $16.23 $16.24 $16.22 $16.24 $31.94 725
2017-07-19 $16.35 $16.35 $16.26 $16.26 $31.98 2,290
2017-07-18 $16.36 $16.37 $16.32 $16.37 $32.19 1,557
2017-07-17 $16.36 $16.36 $16.33 $16.33 $32.12 290
2017-07-14 $16.53 $16.53 $16.38 $16.39 $32.23 5,965
2017-07-13 $16.51 $16.56 $16.51 $16.56 $32.57 337
2017-07-12 $16.57 $16.57 $16.55 $16.57 $32.59 603
2017-07-11 $16.78 $16.86 $16.75 $16.75 $32.94 11,274
2017-07-10 $16.62 $16.79 $16.62 $16.79 $33.02 5,950
2017-07-07 $16.62 $16.64 $16.60 $16.64 $32.73 3,127
2017-07-06 $16.52 $16.67 $16.52 $16.67 $32.79 3,686
2017-07-05 $16.36 $16.44 $16.35 $16.43 $32.31 3,283
2017-07-03 $16.30 $16.30 $16.23 $16.23 $31.92 738
2017-06-30 $16.45 $16.46 $16.40 $16.40 $32.25 1,858
2017-06-29 $16.39 $16.44 $16.38 $16.43 $32.31 2,477
2017-06-28 $16.24 $16.24 $16.24 $16.24 $31.94 6,231
2017-06-27 $16.24 $16.24 $16.24 $16.24 $31.94 91
2017-06-26 $16.21 $16.21 $16.18 $16.18 $31.82 803
2017-06-23 $16.27 $16.28 $16.21 $16.27 $32.00 1,843
2017-06-22 $16.41 $16.42 $16.31 $16.35 $32.16 3,670
2017-06-21 $16.33 $16.39 $16.33 $16.38 $32.21 1,615
2017-06-20 $16.26 $16.39 $16.26 $16.37 $32.20 627
2017-06-19 $16.28 $16.28 $16.26 $16.26 $31.98 379
2017-06-16 $16.27 $16.34 $16.27 $16.29 $32.04 1,061
2017-06-15 $16.29 $16.29 $16.24 $16.27 $32.00 512
2017-06-14 $16.34 $16.36 $16.29 $16.35 $32.15 1,105
2017-06-13 $16.42 $16.44 $16.42 $16.43 $32.31 986
2017-06-12 $16.53 $16.53 $16.42 $16.42 $32.29 3,660
2017-06-09 $16.62 $16.62 $16.50 $16.53 $32.51 2,228
2017-06-08 $16.65 $16.75 $16.64 $16.64 $32.73 2,851
2017-06-07 $16.63 $16.66 $16.62 $16.62 $32.69 2,096
2017-06-06 $16.61 $16.69 $16.61 $16.68 $32.80 303
2017-06-05 $16.51 $16.61 $16.51 $16.61 $32.67 517
2017-06-02 $16.54 $16.60 $16.52 $16.52 $32.49 1,850
2017-06-01 $16.74 $16.74 $16.67 $16.67 $32.78 1,037
2017-05-31 $16.80 $16.80 $16.76 $16.77 $32.97 1,031
2017-05-30 $16.75 $16.75 $16.70 $16.73 $32.90 1,056
2017-05-26 $16.64 $16.70 $16.64 $16.70 $32.84 855
2017-05-25 $16.59 $16.59 $16.55 $16.59 $32.63 1,156
2017-05-24 $16.72 $16.72 $16.63 $16.63 $32.71 1,416
2017-05-23 $16.72 $16.76 $16.72 $16.75 $32.93 3,207
2017-05-22 $16.81 $16.83 $16.75 $16.76 $32.96 3,202
2017-05-19 $16.94 $16.94 $16.78 $16.83 $33.10 2,007
2017-05-18 $17.10 $17.10 $16.94 $16.94 $33.31 875
2017-05-17 $16.98 $17.03 $16.93 $16.94 $33.32 3,734
2017-05-16 $16.99 $17.09 $16.99 $17.06 $33.55 7,970
2017-05-15 $16.93 $16.98 $16.88 $16.96 $33.36 1,719
2017-05-12 $16.94 $17.07 $16.94 $17.07 $33.57 3,507
2017-05-11 $16.93 $17.09 $16.93 $16.99 $33.41 1,275
2017-05-10 $17.01 $17.01 $16.87 $16.90 $33.24 2,343
2017-05-09 $16.97 $17.05 $16.94 $17.01 $33.45 3,712
2017-05-08 $16.86 $16.98 $16.86 $16.91 $33.26 4,177
2017-05-05 $16.93 $16.93 $16.85 $16.85 $33.14 1,375
2017-05-04 $16.96 $17.11 $16.94 $16.94 $33.32 3,031
2017-05-03 $16.70 $16.91 $16.70 $16.89 $33.22 3,792
2017-05-02 $16.65 $16.72 $16.65 $16.72 $32.88 918
2017-05-01 $16.70 $16.75 $16.65 $16.65 $32.75 4,707
2017-04-28 $16.56 $16.81 $16.56 $16.76 $32.96 11,047
2017-04-27 $16.58 $16.60 $16.57 $16.60 $32.65 503
2017-04-26 $16.51 $16.64 $16.51 $16.64 $32.73 2,600
2017-04-25 $16.58 $16.58 $16.54 $16.55 $32.55 10,728
2017-04-24 $16.30 $16.63 $16.30 $16.57 $32.59 1,641
2017-04-21 $16.39 $16.43 $16.39 $16.41 $32.28 1,903
2017-04-20 $16.36 $16.42 $16.36 $16.42 $32.29 1,858
2017-04-19 $16.37 $16.37 $16.31 $16.35 $32.16 9,350
2017-04-18 $16.43 $16.43 $16.34 $16.35 $32.16 4,752
2017-04-17 $16.50 $16.50 $16.35 $16.35 $32.16 1,439
2017-04-13 $16.57 $16.58 $16.52 $16.58 $32.61 1,445
2017-04-12 $16.52 $16.56 $16.50 $16.54 $32.53 4,312
2017-04-11 $16.60 $16.60 $16.51 $16.53 $32.51 4,510
2017-04-10 $16.66 $16.69 $16.64 $16.64 $32.73 2,288
2017-04-07 $16.67 $16.72 $16.67 $16.72 $32.88 2,312
2017-04-06 $16.79 $16.87 $16.73 $16.74 $32.92 3,159
2017-04-05 $16.82 $16.84 $16.77 $16.84 $33.12 678
2017-04-04 $16.81 $16.86 $16.76 $16.83 $33.10 4,328
2017-04-03 $16.94 $16.94 $16.84 $16.86 $33.16 14,894
2017-03-31 $16.92 $16.94 $16.84 $16.86 $33.16 3,087
2017-03-30 $17.03 $17.03 $16.93 $16.94 $33.32 68,835
2017-03-29 $17.03 $17.08 $16.99 $17.01 $33.45 3,193
2017-03-28 $17.20 $17.20 $17.06 $17.08 $33.59 1,953
2017-03-27 $17.05 $17.20 $17.04 $17.16 $33.75 5,602
2017-03-24 $16.97 $17.06 $16.97 $17.03 $33.49 1,814
2017-03-23 $17.05 $17.05 $16.91 $16.99 $33.41 8,481
2017-03-22 $17.24 $17.26 $17.14 $17.14 $33.71 22,867
2017-03-21 $17.11 $17.15 $17.11 $17.14 $33.71 5,719
2017-03-20 $17.07 $17.12 $17.06 $17.10 $33.63 10,695
2017-03-17 $17.07 $17.10 $17.07 $17.09 $33.61 1,104
2017-03-16 $17.11 $17.17 $17.07 $17.16 $33.75 1,007
2017-03-15 $17.48 $17.48 $17.09 $17.10 $33.63 4,324
2017-03-14 $17.49 $17.50 $17.45 $17.46 $34.34 2,916
2017-03-13 $17.40 $17.47 $17.36 $17.42 $34.27 4,588
2017-03-10 $17.40 $17.51 $17.25 $17.47 $34.36 3,222
2017-03-09 $17.29 $17.48 $17.16 $17.45 $34.32 9,942
2017-03-08 $17.15 $17.24 $17.14 $17.24 $33.91 6,513
2017-03-07 $16.92 $17.00 $16.92 $16.96 $33.36 6,281
2017-03-06 $16.91 $16.95 $16.91 $16.92 $33.28 1,174
2017-03-03 $16.70 $16.96 $16.70 $16.81 $33.06 3,507
2017-03-02 $16.74 $16.78 $16.72 $16.76 $32.96 2,350
2017-03-01 $16.72 $16.74 $16.62 $16.67 $32.78 3,468
2017-02-28 $16.62 $16.67 $16.58 $16.65 $32.74 2,343
2017-02-27 $16.62 $16.63 $16.53 $16.59 $32.63 3,770
2017-02-24 $16.76 $16.79 $16.66 $16.66 $32.77 2,027
2017-02-23 $16.80 $16.86 $16.76 $16.76 $32.96 4,241
2017-02-22 $16.76 $16.90 $16.76 $16.85 $33.14 2,382
2017-02-21 $17.02 $17.02 $16.78 $16.78 $33.00 4,551
2017-02-17 $16.98 $17.07 $16.98 $17.01 $33.45 1,112
2017-02-16 $16.99 $17.05 $16.93 $17.05 $33.53 755
2017-02-15 $17.24 $17.24 $17.12 $17.12 $33.67 408
2017-02-14 $17.09 $17.14 $17.09 $17.09 $33.62 576
2017-02-13 $16.98 $17.05 $16.97 $17.00 $33.43 4,641
2017-02-10 $17.09 $17.09 $17.05 $17.05 $33.53 3,182
2017-02-09 $17.18 $17.18 $17.18 $17.18 $33.79 246
2017-02-08 $17.29 $17.29 $17.22 $17.23 $33.89 4,100
2017-02-07 $17.28 $17.37 $17.28 $17.37 $34.16 1,228
2017-02-06 $17.23 $17.34 $17.23 $17.33 $34.08 2,746
2017-02-03 $17.25 $17.31 $17.25 $17.28 $33.98 1,398
2017-02-02 $17.43 $17.43 $17.40 $17.40 $34.22 18,056
2017-02-01 $17.43 $17.56 $17.42 $17.56 $34.54 1,437
2017-01-31 $17.50 $17.50 $17.36 $17.42 $34.26 1,266
2017-01-30 $17.54 $17.57 $17.47 $17.51 $34.44 1,445
2017-01-27 $17.39 $17.45 $17.38 $17.45 $34.32 287
2017-01-26 $17.11 $17.27 $17.11 $17.26 $33.95 4,442
2017-01-25 $17.16 $17.26 $17.15 $17.23 $33.89 2,071
2017-01-24 $17.28 $17.28 $17.10 $17.14 $33.70 4,209
2017-01-23 $17.25 $17.27 $17.16 $17.16 $33.75 2,514
2017-01-20 $17.49 $17.49 $17.30 $17.30 $34.02 740
2017-01-19 $17.38 $17.44 $17.36 $17.41 $34.24 1,920
2017-01-18 $17.22 $17.26 $17.19 $17.24 $33.91 3,464
2017-01-17 $17.29 $17.34 $17.26 $17.27 $33.96 2,320
2017-01-13 $17.39 $17.43 $17.31 $17.38 $34.18 2,998
2017-01-12 $17.49 $17.49 $17.42 $17.42 $34.26 432
2017-01-11 $17.39 $17.43 $17.39 $17.43 $34.28 1,364
2017-01-10 $17.27 $17.34 $17.27 $17.34 $34.10 515
2017-01-09 $17.19 $17.21 $17.15 $17.20 $33.83 4,765
2017-01-06 $17.12 $17.12 $17.07 $17.09 $33.61 745
2017-01-05 $17.18 $17.25 $17.07 $17.07 $33.57 6,162
2017-01-04 $17.21 $17.23 $17.10 $17.11 $33.65 4,306
2017-01-03 $17.29 $17.46 $17.29 $17.36 $34.14 8,280
2016-12-30 $17.59 $17.59 $17.41 $17.45 $34.32 58,376
2016-12-29 $17.71 $17.71 $17.57 $17.63 $34.67 9,674
2016-12-28 $17.70 $17.83 $17.66 $17.79 $34.99 5,736
2016-12-27 $17.67 $17.71 $17.63 $17.67 $34.75 1,553
2016-12-23 $17.75 $17.78 $17.70 $17.74 $34.89 6,500
2016-12-22 $17.81 $17.87 $17.74 $17.74 $34.89 4,058
2016-12-21 $17.47 $17.70 $17.43 $17.70 $34.81 4,717
2016-12-20 $17.61 $17.61 $17.44 $17.50 $34.42 12,018
2016-12-19 $17.59 $17.59 $17.52 $17.56 $34.54 4,524
2016-12-16 $17.83 $17.83 $17.69 $17.74 $34.90 7,820
2016-12-15 $17.86 $18.00 $17.79 $17.95 $35.30 2,645
2016-12-14 $17.53 $17.87 $17.47 $17.78 $34.97 7,194
2016-12-13 $17.49 $17.62 $17.47 $17.52 $34.46 74,058
2016-12-12 $17.63 $17.65 $17.53 $17.54 $34.50 2,577
2016-12-09 $17.56 $17.64 $17.49 $17.63 $34.67 2,520
2016-12-08 $17.75 $17.76 $17.55 $17.65 $34.71 57,095
2016-12-07 $18.00 $18.02 $17.71 $17.73 $34.87 11,356
2016-12-06 $18.09 $18.12 $18.00 $18.08 $35.56 9,482
2016-12-05 $18.26 $18.31 $18.15 $18.15 $35.70 2,677
2016-12-02 $18.38 $18.38 $18.18 $18.30 $35.99 6,169
2016-12-01 $18.48 $18.57 $18.34 $18.50 $36.38 10,478
2016-11-30 $18.11 $18.28 $18.10 $18.19 $35.77 66,431
2016-11-29 $18.20 $18.20 $17.95 $18.00 $35.40 9,395
2016-11-28 $18.33 $18.33 $18.05 $18.16 $35.72 4,121
2016-11-25 $18.34 $18.34 $18.11 $18.23 $35.85 8,781
2016-11-23 $18.37 $18.43 $18.29 $18.36 $36.11 4,491
2016-11-22 $18.46 $18.46 $18.20 $18.21 $35.81 13,380
2016-11-21 $18.40 $18.54 $18.34 $18.54 $36.46 23,155
2016-11-18 $18.54 $18.62 $18.50 $18.50 $36.38 3,413
2016-11-17 $18.36 $18.57 $18.36 $18.57 $36.52 4,259
2016-11-16 $18.51 $18.53 $18.38 $18.49 $36.36 5,245
2016-11-15 $18.28 $18.48 $18.20 $18.40 $36.19 16,345
2016-11-14 $18.83 $18.83 $18.27 $18.34 $36.07 29,264
2016-11-11 $18.82 $18.82 $18.49 $18.66 $36.70 8,797
2016-11-10 $18.42 $18.93 $18.42 $18.75 $36.88 13,690
2016-11-09 $18.41 $18.68 $18.29 $18.44 $36.26 8,906
2016-11-08 $18.19 $18.19 $18.03 $18.09 $35.58 9,440
2016-11-07 $18.29 $18.32 $18.19 $18.25 $35.89 9,862
2016-11-04 $18.69 $18.69 $18.45 $18.47 $36.32 3,750
2016-11-03 $18.58 $18.62 $18.49 $18.62 $36.62 7,157
2016-11-02 $18.27 $18.52 $18.27 $18.50 $36.38 14,424
2016-11-01 $18.02 $18.27 $18.00 $18.27 $35.93 9,914
2016-10-31 $18.08 $18.08 $17.86 $17.86 $35.13 5,210
2016-10-28 $18.24 $18.24 $18.01 $18.14 $35.67 10,403
2016-10-27 $17.80 $18.20 $17.78 $18.18 $35.75 83,728
2016-10-26 $17.79 $17.85 $17.77 $17.77 $34.94 3,796
2016-10-25 $17.67 $17.67 $17.55 $17.57 $34.55 3,314
2016-10-24 $17.40 $17.61 $17.40 $17.53 $34.48 4,560
2016-10-21 $17.66 $17.66 $17.57 $17.59 $34.59 5,991
2016-10-20 $17.51 $17.62 $17.51 $17.56 $34.54 4,277
2016-10-19 $17.54 $17.54 $17.53 $17.54 $34.49 1,322
2016-10-18 $17.56 $17.62 $17.50 $17.57 $34.55 3,309
2016-10-17 $17.71 $17.73 $17.62 $17.67 $34.75 7,013
2016-10-14 $17.74 $17.74 $17.55 $17.70 $34.81 4,108
2016-10-13 $17.75 $17.84 $17.63 $17.63 $34.67 28,037
2016-10-12 $17.94 $17.94 $17.75 $17.75 $34.91 3,678
2016-10-11 $17.90 $18.01 $17.87 $18.00 $35.40 7,086
2016-10-10 $17.86 $17.86 $17.80 $17.82 $35.05 1,183
2016-10-07 $17.92 $18.02 $17.91 $17.91 $35.22 3,278
2016-10-06 $17.97 $18.15 $17.84 $17.90 $35.20 18,473
2016-10-05 $17.51 $17.93 $17.51 $17.92 $35.24 11,789
2016-10-04 $17.42 $17.67 $17.41 $17.58 $34.57 57,619
2016-10-03 $17.19 $17.37 $17.17 $17.33 $34.08 20,268
2016-09-30 $16.93 $17.05 $16.83 $17.05 $33.53 6,784
2016-09-29 $16.82 $17.01 $16.80 $16.90 $33.24 17,074
2016-09-28 $16.80 $16.89 $16.78 $16.78 $33.00 12,444
2016-09-27 $16.72 $16.90 $16.72 $16.90 $33.24 3,074
2016-09-26 $16.76 $16.82 $16.71 $16.72 $32.89 6,906
2016-09-23 $16.85 $16.90 $16.73 $16.77 $32.98 10,924
2016-09-22 $16.86 $16.87 $16.80 $16.81 $33.06 62,303
2016-09-21 $17.27 $17.48 $17.09 $17.10 $33.64 2,896
2016-09-20 $17.16 $17.30 $17.16 $17.30 $34.02 2,530
2016-09-19 $17.49 $17.49 $17.31 $17.40 $34.22 4,731
2016-09-16 $17.56 $17.56 $17.48 $17.48 $34.38 2,260
2016-09-15 $17.61 $17.61 $17.45 $17.45 $34.32 1,302
2016-09-14 $17.47 $17.56 $17.45 $17.55 $34.52 2,542
2016-09-13 $17.32 $17.61 $17.32 $17.57 $34.55 11,958
2016-09-12 $17.50 $17.51 $17.11 $17.16 $33.75 8,518
2016-09-09 $16.94 $17.37 $16.94 $17.37 $34.16 34,690
2016-09-08 $16.63 $16.72 $16.63 $16.72 $32.87 3,774
2016-09-07 $16.65 $16.65 $16.53 $16.53 $32.51 3,129
2016-09-06 $16.70 $16.72 $16.63 $16.63 $32.71 2,342
2016-09-02 $16.62 $16.81 $16.60 $16.75 $32.94 4,123
2016-09-01 $16.85 $16.95 $16.85 $16.90 $33.24 2,948
2016-08-31 $16.92 $16.95 $16.84 $16.86 $33.16 2,064
2016-08-30 $16.94 $16.95 $16.88 $16.88 $33.20 990
2016-08-29 $17.04 $17.04 $16.81 $16.86 $33.16 6,291
2016-08-26 $16.94 $17.12 $16.75 $17.02 $33.47 4,343
2016-08-25 $16.83 $16.88 $16.77 $16.86 $33.16 3,084
2016-08-24 $16.81 $16.99 $16.81 $16.94 $33.32 5,335
2016-08-23 $16.77 $16.83 $16.77 $16.83 $33.10 1,917
2016-08-22 $16.92 $16.96 $16.88 $16.88 $33.20 2,505
2016-08-19 $16.95 $17.01 $16.93 $16.97 $33.37 2,021
2016-08-18 $16.86 $16.89 $16.78 $16.87 $33.18 9,949
2016-08-17 $16.87 $16.98 $16.80 $16.80 $33.04 5,815
2016-08-16 $16.69 $16.86 $16.69 $16.84 $33.12 21,208
2016-08-15 $16.66 $16.66 $16.59 $16.65 $32.75 2,182
2016-08-12 $16.64 $16.67 $16.51 $16.65 $32.75 933
2016-08-11 $16.68 $16.75 $16.66 $16.70 $32.84 1,287
2016-08-10 $16.50 $16.55 $16.50 $16.55 $32.55 6,475
2016-08-09 $16.66 $16.66 $16.60 $16.60 $32.64 130
2016-08-08 $16.53 $16.58 $16.53 $16.58 $32.60 650
2016-08-05 $16.61 $16.65 $16.57 $16.62 $32.69 2,407
2016-08-04 $16.67 $16.67 $16.61 $16.65 $32.74 7,535
2016-08-03 $16.58 $16.62 $16.56 $16.61 $32.67 2,933
2016-08-02 $16.31 $16.53 $16.31 $16.52 $32.48 25,344
2016-08-01 $16.43 $16.43 $16.30 $16.30 $32.06 2,547
2016-07-29 $16.44 $16.50 $16.25 $16.31 $32.08 3,666
2016-07-28 $16.66 $16.66 $16.45 $16.49 $32.42 4,773
2016-07-27 $16.48 $16.64 $16.48 $16.61 $32.67 912
2016-07-26 $16.50 $16.52 $16.40 $16.49 $32.43 6,144
2016-07-25 $16.37 $16.48 $16.37 $16.41 $32.27 374,862
2016-07-22 $16.47 $16.48 $16.36 $16.40 $32.25 11,912
2016-07-21 $16.62 $16.63 $16.54 $16.54 $32.53 4,094
2016-07-20 $16.61 $16.61 $16.58 $16.58 $32.61 3,321
2016-07-19 $16.65 $16.71 $16.57 $16.59 $32.62 13,102
2016-07-18 $16.70 $16.70 $16.63 $16.63 $32.71 2,858
2016-07-15 $16.80 $16.80 $16.67 $16.69 $32.82 1,533
2016-07-14 $16.73 $16.73 $16.60 $16.68 $32.80 12,481
2016-07-13 $16.60 $16.64 $16.57 $16.57 $32.59 4,437
2016-07-12 $16.67 $16.76 $16.64 $16.64 $32.73 5,186
2016-07-11 $16.69 $16.77 $16.64 $16.67 $32.78 3,729
2016-07-08 $16.90 $16.95 $16.76 $16.78 $33.00 10,055
2016-07-07 $16.88 $17.10 $16.88 $17.05 $33.53 40,282
2016-07-06 $16.94 $16.99 $16.83 $16.87 $33.18 51,498
2016-07-05 $17.11 $17.11 $16.81 $16.84 $33.12 35,386
2016-07-01 $16.87 $16.98 $16.85 $16.97 $33.37 3,644
2016-06-30 $17.06 $17.23 $16.97 $16.97 $33.37 3,548
2016-06-29 $17.20 $17.20 $17.14 $17.14 $33.71 3,276
2016-06-28 $17.60 $17.60 $17.39 $17.39 $34.20 31,110
2016-06-27 $17.75 $17.98 $17.74 $17.77 $34.95 92,273
2016-06-24 $17.91 $17.94 $17.56 $17.74 $34.89 18,068
2016-06-23 $17.56 $17.56 $17.51 $17.52 $34.46 3,016
2016-06-22 $17.62 $17.64 $17.59 $17.63 $34.67 9,270
2016-06-21 $17.62 $17.64 $17.59 $17.59 $34.59 3,359
2016-06-20 $17.73 $17.73 $17.52 $17.60 $34.61 4,887
2016-06-17 $17.77 $17.78 $17.73 $17.73 $34.88 2,055
2016-06-16 $17.81 $17.88 $17.73 $17.73 $34.86 1,902
2016-06-15 $17.82 $17.82 $17.72 $17.79 $34.98 7,193
2016-06-14 $17.83 $17.99 $17.83 $17.94 $35.29 4,391
2016-06-13 $17.94 $17.94 $17.74 $17.86 $35.13 5,785
2016-06-10 $17.86 $17.88 $17.80 $17.85 $35.11 13,679
2016-06-09 $17.88 $17.88 $17.75 $17.75 $34.91 2,208
2016-06-08 $17.85 $17.88 $17.79 $17.79 $34.99 2,474
2016-06-07 $17.88 $17.93 $17.82 $17.89 $35.18 4,651
2016-06-06 $17.88 $18.04 $17.84 $17.96 $35.32 2,518
2016-06-03 $17.77 $17.91 $17.73 $17.86 $35.13 5,192
2016-06-02 $18.02 $18.03 $17.93 $17.95 $35.30 11,376
2016-06-01 $18.06 $18.08 $18.05 $18.05 $35.50 820
2016-05-31 $18.11 $18.11 $17.98 $18.03 $35.46 3,817
2016-05-27 $18.09 $18.12 $17.97 $18.04 $35.48 3,302
2016-05-26 $18.13 $18.16 $18.10 $18.12 $35.64 1,190
2016-05-25 $18.15 $18.27 $18.11 $18.15 $35.69 3,832
2016-05-24 $18.21 $18.24 $18.16 $18.18 $35.75 12,312
2016-05-23 $18.38 $18.42 $18.33 $18.42 $36.23 2,901
2016-05-20 $18.50 $18.51 $18.41 $18.46 $36.30 6,466
2016-05-19 $18.53 $18.64 $18.52 $18.53 $36.44 5,847
2016-05-18 $18.28 $18.54 $18.17 $18.37 $36.13 5,392
2016-05-17 $17.89 $18.17 $17.89 $18.14 $35.68 5,615
2016-05-16 $17.99 $17.99 $17.79 $17.82 $35.05 6,364
2016-05-13 $17.87 $18.06 $17.87 $17.99 $35.38 2,803
2016-05-12 $17.96 $18.00 $17.81 $17.84 $35.09 2,173
2016-05-11 $17.74 $17.98 $17.74 $17.94 $35.28 12,621
2016-05-10 $17.50 $17.67 $17.41 $17.62 $34.65 15,194
2016-05-09 $17.76 $17.81 $17.63 $17.63 $34.67 8,094
2016-05-06 $18.00 $18.07 $17.79 $17.80 $35.01 4,264
2016-05-05 $18.01 $18.06 $17.95 $17.98 $35.36 50,829
2016-05-04 $18.27 $18.27 $18.02 $18.02 $35.44 6,650
2016-05-03 $18.32 $18.37 $18.26 $18.26 $35.91 3,941
2016-05-02 $18.43 $18.43 $18.21 $18.21 $35.81 11,415
2016-04-29 $18.49 $18.64 $18.45 $18.50 $36.39 8,859
2016-04-28 $18.29 $18.40 $18.28 $18.35 $36.09 4,068
2016-04-27 $18.33 $18.42 $18.23 $18.23 $35.85 8,872
2016-04-26 $18.22 $18.34 $18.22 $18.32 $36.03 2,619
2016-04-25 $18.63 $18.63 $18.36 $18.36 $36.11 3,128
2016-04-22 $18.65 $18.65 $18.45 $18.49 $36.36 7,363
2016-04-21 $18.46 $18.72 $18.36 $18.67 $36.72 6,544
2016-04-20 $18.21 $18.32 $18.13 $18.32 $36.03 2,505
2016-04-19 $18.22 $18.22 $18.10 $18.13 $35.66 5,945
2016-04-18 $18.11 $18.23 $18.11 $18.16 $35.72 7,193
2016-04-15 $18.19 $18.20 $18.18 $18.20 $35.79 1,000
2016-04-14 $18.33 $18.34 $18.30 $18.30 $35.99 1,345
2016-04-13 $18.20 $18.28 $18.14 $18.21 $35.81 3,310
2016-04-12 $18.26 $18.28 $18.14 $18.16 $35.72 5,423
2016-04-11 $18.29 $18.29 $18.24 $18.27 $35.93 3,366
2016-04-08 $18.30 $18.30 $18.22 $18.27 $35.93 4,660
2016-04-07 $18.34 $18.46 $18.34 $18.39 $36.17 3,908
2016-04-06 $18.41 $18.41 $18.29 $18.29 $35.96 3,268
2016-04-05 $18.33 $18.37 $18.31 $18.33 $36.05 40,549
2016-04-04 $18.25 $18.28 $18.18 $18.23 $35.85 51,270
2016-04-01 $18.31 $18.32 $18.19 $18.20 $35.80 8,922
2016-03-31 $18.33 $18.34 $18.20 $18.21 $35.81 7,917
2016-03-30 $18.35 $18.35 $18.24 $18.31 $36.01 21,941
2016-03-29 $18.58 $18.61 $18.29 $18.38 $36.15 99,920
2016-03-28 $18.81 $18.81 $18.61 $18.66 $36.70 10,903
2016-03-24 $18.93 $18.99 $18.80 $18.81 $36.99 18,553
2016-03-23 $18.78 $18.81 $18.70 $18.79 $36.95 6,185
2016-03-22 $18.77 $18.79 $18.66 $18.70 $36.78 22,413
2016-03-21 $18.76 $18.76 $18.59 $18.70 $36.78 54,403
2016-03-18 $18.51 $18.57 $18.48 $18.52 $36.43 12,206
2016-03-17 $18.79 $18.79 $18.49 $18.52 $36.42 109,033
2016-03-16 $19.11 $19.13 $18.77 $18.79 $36.95 3,730
2016-03-15 $19.14 $19.14 $18.98 $19.02 $37.41 5,792
2016-03-14 $18.95 $19.10 $18.95 $19.00 $37.37 2,957
2016-03-11 $19.25 $19.29 $18.99 $18.99 $37.35 7,199
2016-03-10 $19.40 $19.61 $19.24 $19.51 $38.37 4,224
2016-03-09 $19.43 $19.43 $19.32 $19.41 $38.17 4,360
2016-03-08 $19.23 $19.49 $19.23 $19.49 $38.33 5,067
2016-03-07 $19.43 $19.43 $19.25 $19.35 $38.06 4,876
2016-03-04 $19.46 $19.46 $19.29 $19.34 $38.04 19,364
2016-03-03 $19.46 $19.55 $19.38 $19.38 $38.12 4,281
2016-03-02 $19.58 $19.58 $19.48 $19.48 $38.31 10,947
2016-03-01 $20.02 $20.02 $19.64 $19.64 $38.63 12,836
2016-02-29 $20.09 $20.19 $19.94 $20.19 $39.71 2,609
2016-02-26 $20.08 $20.12 $19.99 $20.12 $39.57 8,808
2016-02-25 $20.25 $20.26 $20.06 $20.06 $39.44 6,227
2016-02-24 $20.51 $20.65 $20.40 $20.41 $40.14 6,482
2016-02-23 $20.33 $20.45 $20.33 $20.45 $40.22 6,186
2016-02-22 $20.58 $20.58 $20.29 $20.41 $40.14 13,037
2016-02-19 $20.85 $20.85 $20.56 $20.62 $40.55 7,010
2016-02-18 $20.88 $20.92 $20.63 $20.70 $40.71 10,086
2016-02-17 $21.00 $21.00 $20.68 $20.86 $41.03 9,861
2016-02-16 $21.63 $21.63 $21.06 $21.06 $41.42 4,193
2016-02-12 $21.69 $21.69 $21.47 $21.49 $42.27 13,285
2016-02-11 $21.79 $21.87 $21.68 $21.76 $42.80 28,020
2016-02-10 $21.59 $21.59 $21.16 $21.44 $42.17 18,991
2016-02-09 $21.54 $21.72 $21.41 $21.58 $42.45 22,021
2016-02-08 $20.87 $21.47 $20.79 $21.23 $41.75 9,963
2016-02-05 $20.35 $20.61 $20.32 $20.61 $40.53 6,986
2016-02-04 $20.22 $20.25 $20.12 $20.16 $39.65 2,111
2016-02-03 $20.32 $20.42 $20.15 $20.18 $39.69 7,141
2016-02-02 $20.35 $20.38 $20.25 $20.25 $39.83 12,702
2016-02-01 $20.10 $20.25 $19.96 $20.04 $39.41 13,339
2016-01-29 $20.44 $20.53 $20.09 $20.10 $39.53 5,485
2016-01-28 $20.24 $20.53 $20.24 $20.51 $40.34 6,783
2016-01-27 $20.14 $20.46 $20.14 $20.41 $40.14 4,139
2016-01-26 $20.43 $20.44 $20.11 $20.17 $39.67 10,552
2016-01-25 $20.36 $20.48 $20.32 $20.44 $40.20 4,689
2016-01-22 $20.61 $20.65 $20.29 $20.31 $39.94 8,118
2016-01-21 $21.13 $21.13 $20.68 $20.81 $40.93 5,481
2016-01-20 $20.66 $21.48 $20.66 $21.01 $41.33 19,812
2016-01-19 $20.49 $20.57 $20.40 $20.44 $40.20 64,940
2016-01-15 $20.56 $20.73 $20.53 $20.56 $40.44 10,812
2016-01-14 $20.24 $20.41 $20.15 $20.33 $39.98 25,458
2016-01-13 $19.93 $20.31 $19.88 $20.31 $39.94 3,290
2016-01-12 $19.84 $20.09 $19.84 $20.01 $39.36 4,906
2016-01-11 $19.94 $19.94 $19.77 $19.88 $39.10 9,815
2016-01-08 $19.65 $19.98 $19.57 $19.98 $39.29 5,058
2016-01-07 $19.53 $19.69 $19.49 $19.65 $38.64 3,690
2016-01-06 $19.34 $19.38 $19.26 $19.28 $37.92 24,971
2016-01-05 $19.41 $19.41 $19.18 $19.21 $37.78 4,678
2016-01-04 $19.49 $19.69 $19.49 $19.57 $38.49 7,234
2015-12-31 $19.26 $19.28 $19.24 $19.28 $37.92 938
2015-12-30 $19.13 $19.20 $19.09 $19.20 $37.76 2,427
2015-12-29 $19.25 $19.25 $19.11 $19.11 $37.58 6,069
2015-12-28 $19.41 $19.44 $19.30 $19.30 $37.96 18,901
2015-12-24 $19.26 $19.41 $19.26 $19.38 $38.11 1,838
2015-12-23 $19.58 $19.58 $19.38 $19.38 $38.11 7,946
2015-12-22 $19.53 $19.61 $19.53 $19.58 $38.51 8,834
2015-12-21 $19.69 $19.81 $19.63 $19.71 $38.76 11,270
2015-12-18 $19.60 $19.79 $19.60 $19.79 $38.92 5,081
2015-12-17 $19.48 $19.62 $19.48 $19.50 $38.35 10,701
2015-12-16 $19.67 $19.77 $19.45 $19.45 $38.25 5,179
2015-12-15 $19.90 $19.90 $19.77 $19.85 $39.04 1,400
2015-12-14 $20.16 $20.25 $20.08 $20.08 $39.50 47,173
2015-12-11 $20.17 $20.23 $20.03 $20.21 $39.75 7,874
2015-12-10 $20.01 $20.05 $19.85 $20.03 $39.39 6,834
2015-12-09 $19.83 $19.93 $19.83 $19.90 $39.15 4,348
2015-12-08 $19.74 $19.86 $19.74 $19.79 $38.92 3,410
2015-12-07 $19.72 $19.83 $19.72 $19.76 $38.85 1,233
2015-12-04 $19.98 $19.98 $19.65 $19.71 $38.76 27,772
2015-12-03 $19.85 $20.06 $19.85 $20.06 $39.45 7,872
2015-12-02 $19.44 $19.76 $19.41 $19.74 $38.82 7,097
2015-12-01 $19.56 $19.57 $19.38 $19.38 $38.10 12,798
2015-11-30 $19.51 $19.67 $19.44 $19.63 $38.61 5,157
2015-11-27 $19.51 $19.57 $19.47 $19.51 $38.37 1,292
2015-11-25 $19.69 $19.69 $19.61 $19.61 $38.57 1,686
2015-11-24 $19.82 $19.85 $19.70 $19.72 $38.78 3,328
2015-11-23 $19.67 $19.68 $19.58 $19.62 $38.59 2,431
2015-11-20 $19.86 $19.86 $19.66 $19.66 $38.67 32,445
2015-11-19 $19.88 $19.92 $19.86 $19.87 $39.09 6,050
2015-11-18 $20.11 $20.18 $19.97 $19.97 $39.27 15,356
2015-11-17 $20.14 $20.14 $19.99 $20.12 $39.57 4,614
2015-11-16 $20.40 $20.40 $20.19 $20.19 $39.71 6,793
2015-11-13 $20.13 $20.41 $20.13 $20.39 $40.10 4,390
2015-11-12 $20.11 $20.21 $20.10 $20.16 $39.65 10,440
2015-11-11 $20.07 $20.07 $20.01 $20.02 $39.37 1,427
2015-11-10 $20.17 $20.17 $20.05 $20.09 $39.51 15,933
2015-11-09 $20.16 $20.36 $20.09 $20.27 $39.86 7,716
2015-11-06 $19.73 $20.05 $19.67 $19.99 $39.32 24,274
2015-11-05 $19.51 $19.51 $19.47 $19.49 $38.33 2,018
2015-11-04 $19.35 $19.53 $19.35 $19.51 $38.37 7,929
2015-11-03 $19.25 $19.43 $19.25 $19.39 $38.13 4,541
2015-11-02 $19.52 $19.52 $19.24 $19.28 $37.91 4,711
2015-10-30 $19.64 $19.64 $19.59 $19.63 $38.61 2,589
2015-10-29 $19.50 $19.63 $19.49 $19.49 $38.34 4,108
2015-10-28 $19.49 $19.78 $19.43 $19.50 $38.35 5,454
2015-10-27 $19.56 $19.65 $19.53 $19.57 $38.49 1,778
2015-10-26 $19.52 $19.66 $19.52 $19.53 $38.42 7,881
2015-10-23 $19.44 $19.60 $19.38 $19.52 $38.39 4,343
2015-10-22 $19.44 $19.50 $19.33 $19.38 $38.11 4,418
2015-10-21 $19.44 $19.56 $19.42 $19.54 $38.43 1,847
2015-10-20 $19.50 $19.57 $19.49 $19.51 $38.37 3,268
2015-10-19 $19.71 $19.72 $19.58 $19.58 $38.51 5,417
2015-10-16 $19.80 $19.86 $19.70 $19.74 $38.82 8,684
2015-10-15 $20.08 $20.10 $19.91 $19.91 $39.16 3,055
2015-10-14 $19.98 $20.17 $19.98 $20.17 $39.67 1,996
2015-10-13 $19.93 $20.04 $19.87 $20.04 $39.41 6,315
2015-10-12 $19.94 $19.99 $19.86 $19.87 $39.08 5,494
2015-10-09 $19.89 $20.06 $19.89 $19.97 $39.27 4,092
2015-10-08 $20.15 $20.15 $19.94 $19.94 $39.22 3,973
2015-10-07 $20.28 $20.29 $20.13 $20.13 $39.58 6,987
2015-10-06 $20.29 $20.36 $20.19 $20.34 $39.99 125,612
2015-10-05 $20.61 $20.61 $20.26 $20.28 $39.87 23,136
2015-10-02 $20.80 $21.04 $20.65 $20.65 $40.61 14,358
2015-10-01 $20.92 $21.05 $20.83 $20.83 $40.97 13,650
2015-09-30 $20.98 $21.09 $20.92 $20.94 $41.18 4,243
2015-09-29 $21.31 $21.32 $21.04 $21.12 $41.54 11,710
2015-09-28 $21.02 $21.43 $21.00 $21.31 $41.91 66,005
2015-09-25 $21.01 $21.01 $20.79 $20.92 $41.14 16,571
2015-09-24 $20.87 $21.14 $20.81 $21.02 $41.34 399,530
2015-09-23 $20.86 $20.97 $20.74 $20.82 $40.95 21,386
2015-09-22 $20.79 $21.00 $20.74 $20.94 $41.18 35,339
2015-09-21 $20.87 $20.87 $20.59 $20.67 $40.65 80,439
2015-09-18 $21.01 $21.01 $20.62 $20.84 $40.99 1,217,404
2015-09-17 $21.02 $21.10 $20.43 $20.79 $40.89 112,142
2015-09-16 $21.39 $21.39 $20.96 $21.00 $41.30 37,771
2015-09-15 $21.50 $21.57 $21.20 $21.26 $41.81 54,671
2015-09-14 $21.37 $21.50 $21.37 $21.44 $42.17 50,718
2015-09-11 $21.66 $21.82 $21.44 $21.44 $42.17 28,690
2015-09-10 $21.87 $21.87 $21.58 $21.80 $42.87 15,639
2015-09-09 $21.43 $21.85 $21.31 $21.83 $42.93 31,303
2015-09-08 $21.75 $21.77 $21.51 $21.58 $42.44 1,555,231
2015-09-04 $21.66 $22.01 $21.66 $21.87 $43.01 9,918
2015-09-03 $21.46 $21.50 $21.35 $21.46 $42.21 2,730
2015-09-02 $21.64 $21.73 $21.34 $21.61 $42.50 10,515
2015-09-01 $21.62 $21.85 $21.60 $21.76 $42.80 16,288
2015-08-31 $21.04 $21.36 $21.01 $21.34 $41.97 11,847
2015-08-28 $20.99 $21.02 $20.93 $20.98 $41.26 3,747
2015-08-27 $21.25 $21.25 $20.77 $20.99 $41.28 9,978
2015-08-26 $21.58 $21.79 $21.48 $21.51 $42.31 9,016
2015-08-25 $21.13 $21.91 $21.11 $21.91 $43.09 4,321
2015-08-24 $21.14 $23.11 $19.07 $21.34 $41.97 43,552
2015-08-21 $20.13 $20.42 $20.08 $20.42 $40.16 15,940
2015-08-20 $19.95 $20.04 $19.91 $20.02 $39.37 3,696
2015-08-19 $19.82 $19.97 $19.82 $19.87 $39.08 2,509
2015-08-18 $19.78 $19.78 $19.73 $19.77 $38.88 3,409
2015-08-17 $19.93 $19.93 $19.77 $19.77 $38.88 1,574
2015-08-14 $19.99 $20.04 $19.92 $19.92 $39.18 3,596
2015-08-13 $20.10 $20.18 $19.96 $20.05 $39.43 5,729
2015-08-12 $20.19 $20.28 $20.09 $20.09 $39.52 548,294

ProShares Short Real Estate (REK) News Headlines

Recent ProShares Short Real Estate (REK) News
Similar Companies to ProShares Short Real Estate (REK) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.