ProShares UltraShort Health Care (RXD) Exchange: NYSE ARCA

Data as of April 25, 2024

$11.46 ($0.17) 1.48%

ProShares UltraShort Health Care - Daily Information
Click for more stock information on ProShares UltraShort Health Care.
Daily Information Data
Date April 25, 2024
Open $11.37
Previous Close $11.46
High $11.52
Low $11.37
Adjusted Open $11.37
Previous Adjusted Close $11.46
Adjusted High $11.52
Adjusted Low $11.37

About ProShares UltraShort Health Care (RXD)

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 healthcare sector of the U.S. equity market. Component companies include, among others, health care providers, biotechnology companies, medical supplies, advanced medical devices and pharmaceuticals. The Index is published under the Bloomberg ticker symbol “DJUSHC.” 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 leveraged (-2x) 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 a multiple of the inverse of the single day returns 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 leveraged exposure to the single day returns of the Index without, consistent with its investment objective, 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 two times the inverse (-2x) 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 health care; pharmaceuticals, biotechnology and life sciences; and health care equipment and services industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort Health Care (RXD)

Date Open High Low Close Adj.Close Volume
2024-04-25 $11.37 $11.52 $11.37 $11.46 $11.46 2,279
2024-04-24 $11.33 $11.38 $11.29 $11.29 $11.29 499
2024-04-23 $11.30 $11.30 $11.19 $11.25 $11.25 5,817
2024-04-22 $11.57 $11.57 $11.31 $11.54 $11.54 6,409
2024-04-19 $11.56 $11.64 $11.56 $11.62 $11.62 6,863
2024-04-18 $11.54 $11.69 $11.54 $11.69 $11.69 616
2024-04-17 $11.56 $11.70 $11.49 $11.68 $11.68 3,974
2024-04-16 $11.66 $11.66 $11.51 $11.59 $11.59 7,827
2024-04-15 $11.45 $11.63 $11.39 $11.63 $11.63 2,033
2024-04-12 $11.35 $11.62 $11.35 $11.60 $11.60 9,706
2024-04-11 $11.17 $11.31 $10.99 $11.24 $11.24 6,562
2024-04-10 $11.11 $11.17 $11.08 $11.12 $11.12 1,686
2024-04-09 $10.91 $10.91 $10.91 $10.91 $10.91 272
2024-04-08 $10.95 $10.99 $10.94 $10.96 $10.96 2,505
2024-04-05 $11.02 $11.02 $10.85 $10.86 $10.86 3,664
2024-04-04 $10.65 $11.06 $10.65 $11.06 $11.06 2,492
2024-04-03 $10.81 $10.81 $10.60 $10.76 $10.76 2,184
2024-04-02 $10.79 $10.82 $10.73 $10.75 $10.75 5,393
2024-04-01 $10.42 $10.42 $10.40 $10.40 $10.40 310
2024-03-28 $10.20 $10.20 $10.17 $10.20 $10.20 538
2024-03-27 $10.40 $10.40 $10.22 $10.24 $10.24 1,161
2024-03-26 $10.48 $10.48 $10.46 $10.47 $10.47 1,205
2024-03-25 $10.61 $10.61 $10.52 $10.58 $10.58 1,589
2024-03-22 $10.49 $10.51 $10.49 $10.51 $10.51 449
2024-03-21 $10.44 $10.49 $10.42 $10.49 $10.49 6,917
2024-03-20 $10.52 $10.60 $10.52 $10.53 $10.53 2,332
2024-03-19 $10.73 $10.73 $10.59 $10.59 $10.46 2,225
2024-03-18 $10.75 $10.75 $10.54 $10.73 $10.61 1,256
2024-03-15 $10.80 $10.80 $10.72 $10.74 $10.61 1,212
2024-03-14 $10.68 $10.76 $10.63 $10.64 $10.52 5,169
2024-03-13 $10.47 $10.55 $10.47 $10.55 $10.42 1,278
2024-03-12 $10.45 $10.45 $10.45 $10.45 $10.32 194
2024-03-11 $10.68 $10.68 $10.56 $10.57 $10.45 2,439
2024-03-08 $10.48 $10.54 $10.45 $10.54 $10.41 826
2024-03-07 $10.54 $10.54 $10.46 $10.49 $10.36 1,470
2024-03-06 $10.78 $10.78 $10.55 $10.58 $10.46 730
2024-03-05 $10.75 $10.77 $10.74 $10.74 $10.61 640
2024-03-04 $10.60 $10.60 $10.57 $10.57 $10.44 3,770
2024-03-01 $10.53 $10.53 $10.53 $10.53 $10.40 254
2024-02-29 $10.71 $10.71 $10.71 $10.71 $10.58 267
2024-02-28 $10.58 $10.63 $10.58 $10.59 $10.46 1,313
2024-02-27 $10.47 $10.54 $10.45 $10.47 $10.34 5,444
2024-02-26 $10.40 $10.40 $10.40 $10.40 $10.28 72
2024-02-23 $10.28 $10.28 $10.28 $10.28 $10.16 362
2024-02-22 $10.50 $10.50 $10.38 $10.38 $10.26 637
2024-02-21 $10.89 $10.89 $10.64 $10.64 $10.51 1,564
2024-02-20 $10.58 $10.70 $10.57 $10.70 $10.57 2,276
2024-02-16 $10.66 $10.66 $10.50 $10.59 $10.47 1,782
2024-02-15 $10.71 $10.71 $10.66 $10.66 $10.54 582
2024-02-14 $10.82 $10.82 $10.82 $10.82 $10.69 156
2024-02-13 $11.06 $11.10 $11.00 $11.00 $10.87 2,807
2024-02-12 $10.81 $10.81 $10.76 $10.80 $10.67 2,281
2024-02-09 $10.93 $10.93 $10.79 $10.82 $10.69 3,251
2024-02-08 $10.71 $10.80 $10.71 $10.80 $10.67 656
2024-02-07 $10.68 $10.76 $10.66 $10.76 $10.63 4,625
2024-02-06 $10.90 $10.90 $10.80 $10.80 $10.68 5,868
2024-02-05 $11.02 $11.02 $11.02 $11.02 $10.89 323
2024-02-02 $11.10 $11.10 $11.07 $11.08 $10.95 2,758
2024-02-01 $11.28 $11.28 $11.08 $11.08 $10.95 1,622
2024-01-31 $11.08 $11.31 $11.08 $11.31 $11.18 7,619
2024-01-30 $11.34 $11.34 $11.24 $11.32 $11.18 2,256
2024-01-29 $11.44 $11.48 $11.38 $11.38 $11.25 8,669
2024-01-26 $11.58 $11.58 $11.48 $11.52 $11.39 3,534
2024-01-25 $11.57 $11.85 $11.57 $11.63 $11.49 8,704
2024-01-24 $11.25 $11.57 $11.19 $11.57 $11.43 8,264
2024-01-23 $11.42 $11.54 $11.38 $11.38 $11.25 7,571
2024-01-22 $11.42 $11.42 $11.36 $11.36 $11.23 1,325
2024-01-19 $11.36 $11.48 $11.36 $11.45 $11.32 6,327
2024-01-18 $11.59 $11.77 $11.46 $11.47 $11.33 7,817
2024-01-17 $11.47 $11.47 $11.35 $11.46 $11.33 5,966
2024-01-16 $11.29 $11.43 $11.29 $11.39 $11.26 9,771
2024-01-12 $11.25 $11.32 $11.25 $11.27 $11.27 2,935
2024-01-11 $11.12 $11.31 $11.12 $11.22 $11.22 5,649
2024-01-10 $11.33 $11.33 $11.13 $11.19 $11.19 4,255
2024-01-09 $11.12 $11.27 $11.12 $11.27 $11.27 1,954
2024-01-08 $11.54 $11.54 $11.29 $11.29 $11.29 4,205
2024-01-05 $11.50 $11.50 $11.45 $11.45 $11.45 2,753
2024-01-04 $11.54 $11.55 $11.36 $11.44 $11.44 5,324
2024-01-03 $11.48 $11.55 $11.46 $11.55 $11.55 7,985
2024-01-02 $11.92 $11.94 $11.47 $11.52 $11.52 4,213
2023-12-29 $11.90 $11.93 $11.90 $11.93 $11.93 267
2023-12-28 $11.90 $11.93 $11.90 $11.93 $11.93 246
2023-12-27 $12.10 $12.10 $11.99 $11.99 $11.99 1,717
2023-12-26 $12.15 $12.15 $12.09 $12.09 $12.09 1,139
2023-12-22 $12.09 $12.14 $12.09 $12.13 $12.13 1,138
2023-12-21 $12.43 $12.43 $12.23 $12.23 $12.23 454
2023-12-20 $12.50 $12.50 $12.50 $12.50 $12.50 227
2023-12-19 $12.45 $12.45 $12.31 $12.31 $12.19 25,705
2023-12-18 $12.50 $12.50 $12.39 $12.45 $12.33 52,467
2023-12-15 $12.53 $12.53 $12.46 $12.46 $12.34 1,215
2023-12-14 $12.24 $12.29 $12.24 $12.29 $12.18 707
2023-12-13 $12.17 $12.17 $12.17 $12.17 $12.05 130
2023-12-12 $12.81 $12.81 $12.61 $12.61 $12.49 3,399
2023-12-11 $12.71 $12.84 $12.71 $12.72 $12.60 699
2023-12-08 $12.89 $12.89 $12.86 $12.86 $12.74 362
2023-12-07 $12.95 $12.97 $12.92 $12.93 $12.80 6,046
2023-12-06 $12.80 $12.89 $12.80 $12.89 $12.77 3,335
2023-12-05 $12.91 $12.91 $12.85 $12.90 $12.77 3,944
2023-12-04 $12.80 $12.90 $12.80 $12.84 $12.72 4,994
2023-12-01 $12.93 $13.01 $12.86 $12.86 $12.86 9,744
2023-11-30 $13.23 $13.23 $12.99 $12.99 $12.99 3,279
2023-11-29 $13.24 $13.31 $13.21 $13.31 $13.31 3,949
2023-11-28 $13.22 $13.32 $13.22 $13.32 $13.32 629
2023-11-27 $13.14 $13.21 $13.13 $13.17 $13.17 2,553
2023-11-24 $13.02 $13.02 $13.02 $13.02 $13.02 119
2023-11-22 $13.15 $13.15 $13.15 $13.15 $13.15 479
2023-11-21 $13.28 $13.30 $13.23 $13.28 $13.28 5,374
2023-11-20 $13.61 $13.61 $13.38 $13.42 $13.42 7,187
2023-11-17 $13.57 $13.63 $13.56 $13.58 $13.58 2,012
2023-11-16 $13.44 $13.58 $13.44 $13.56 $13.56 5,658
2023-11-15 $13.63 $13.63 $13.62 $13.62 $13.62 601
2023-11-14 $13.55 $13.63 $13.46 $13.63 $13.63 8,141
2023-11-13 $13.85 $14.04 $13.76 $13.82 $13.82 3,038
2023-11-10 $14.12 $14.38 $13.94 $13.94 $13.94 9,818
2023-11-09 $13.67 $14.14 $13.67 $14.14 $14.14 6,519
2023-11-08 $13.59 $13.59 $13.49 $13.54 $13.54 1,625
2023-11-07 $13.53 $13.53 $13.53 $13.53 $13.53 211
2023-11-06 $13.56 $13.61 $13.52 $13.52 $13.52 11,137
2023-11-03 $13.64 $13.71 $13.57 $13.70 $13.70 11,280
2023-11-02 $13.89 $13.89 $13.83 $13.83 $13.83 3,877
2023-11-01 $14.33 $14.33 $14.26 $14.26 $14.26 1,563
2023-10-31 $14.50 $14.56 $14.31 $14.31 $14.31 28,817
2023-10-30 $14.57 $14.71 $14.44 $14.48 $14.48 50,167
2023-10-27 $14.36 $14.75 $14.34 $14.67 $14.67 4,002
2023-10-26 $13.95 $14.24 $13.95 $14.15 $14.15 4,748
2023-10-25 $13.90 $13.90 $13.84 $13.87 $13.87 971
2023-10-24 $13.83 $13.83 $13.59 $13.63 $13.63 2,812
2023-10-23 $13.70 $13.70 $13.70 $13.70 $13.70 285
2023-10-20 $13.43 $13.51 $13.38 $13.51 $13.51 3,815
2023-10-19 $13.58 $13.58 $13.21 $13.40 $13.40 4,736
2023-10-18 $12.75 $13.14 $12.75 $13.14 $13.14 1,104
2023-10-17 $12.93 $12.97 $12.93 $12.93 $12.93 1,155
2023-10-16 $12.82 $12.86 $12.80 $12.86 $12.86 2,113
2023-10-13 $13.25 $13.25 $12.91 $13.08 $13.08 3,508
2023-10-12 $13.04 $13.26 $13.04 $13.26 $13.26 18,909
2023-10-11 $12.88 $13.09 $12.88 $12.99 $12.99 2,529
2023-10-10 $12.92 $12.92 $12.77 $12.88 $12.88 14,079
2023-10-09 $13.09 $13.18 $12.97 $13.04 $13.04 5,687
2023-10-06 $13.00 $13.12 $13.00 $13.08 $13.08 3,026
2023-10-05 $13.37 $13.56 $13.29 $13.35 $13.35 2,836
2023-10-04 $13.64 $13.65 $13.46 $13.46 $13.46 9,308
2023-10-03 $13.50 $13.72 $13.50 $13.61 $13.61 19,279
2023-10-02 $13.51 $13.61 $13.38 $13.38 $13.38 7,621
2023-09-29 $13.15 $13.35 $13.15 $13.32 $13.32 2,204
2023-09-28 $13.10 $13.15 $13.09 $13.11 $13.11 1,863
2023-09-27 $13.27 $13.40 $13.19 $13.28 $13.28 5,020
2023-09-26 $13.03 $13.09 $13.03 $13.09 $13.09 413
2023-09-25 $12.88 $12.88 $12.88 $12.88 $12.88 63
2023-09-22 $13.02 $13.06 $13.00 $13.00 $13.00 1,289
2023-09-21 $12.80 $12.96 $12.80 $12.96 $12.96 2,239
2023-09-20 $12.65 $12.70 $12.58 $12.70 $12.70 2,382
2023-09-19 $12.81 $12.91 $12.79 $12.80 $12.71 1,244
2023-09-18 $12.86 $12.93 $12.80 $12.83 $12.74 2,316
2023-09-15 $12.78 $12.78 $12.78 $12.78 $12.68 301
2023-09-14 $12.48 $12.59 $12.48 $12.59 $12.49 1,212
2023-09-13 $12.78 $12.78 $12.57 $12.60 $12.51 2,079
2023-09-12 $12.60 $12.62 $12.60 $12.62 $12.53 456
2023-09-11 $12.85 $12.85 $12.51 $12.59 $12.50 1,622
2023-09-08 $12.73 $12.80 $12.73 $12.75 $12.66 964
2023-09-07 $12.69 $12.74 $12.66 $12.74 $12.65 2,317
2023-09-06 $12.70 $12.95 $12.70 $12.85 $12.76 1,607
2023-09-05 $12.31 $12.68 $12.31 $12.68 $12.59 1,786
2023-09-01 $12.46 $12.46 $12.44 $12.45 $12.45 1,441
2023-08-31 $12.11 $12.49 $12.11 $12.49 $12.49 730
2023-08-30 $12.19 $12.21 $12.19 $12.21 $12.21 778
2023-08-29 $12.23 $12.37 $12.20 $12.20 $12.20 5,037
2023-08-28 $12.38 $12.45 $12.36 $12.40 $12.40 501
2023-08-25 $12.60 $12.60 $12.39 $12.45 $12.45 436
2023-08-24 $12.69 $12.69 $12.46 $12.60 $12.60 3,847
2023-08-23 $12.37 $12.43 $12.37 $12.43 $12.43 295
2023-08-22 $12.48 $12.48 $12.41 $12.47 $12.47 1,389
2023-08-21 $12.38 $12.38 $12.38 $12.38 $12.38 118
2023-08-18 $12.37 $12.41 $12.37 $12.41 $12.41 811
2023-08-17 $12.30 $12.41 $12.29 $12.41 $12.41 1,258
2023-08-16 $12.19 $12.19 $12.19 $12.19 $12.19 35
2023-08-15 $12.00 $12.00 $12.00 $12.00 $12.00 161
2023-08-14 $12.12 $12.12 $11.93 $11.94 $11.94 2,363
2023-08-11 $12.04 $12.04 $12.01 $12.02 $12.02 17,179
2023-08-10 $11.95 $12.14 $11.92 $12.14 $12.14 10,450
2023-08-09 $12.01 $12.12 $12.01 $12.12 $12.12 637
2023-08-08 $12.07 $12.10 $12.07 $12.10 $12.10 929
2023-08-07 $12.64 $12.64 $12.29 $12.29 $12.29 3,641
2023-08-04 $12.36 $12.60 $12.36 $12.60 $12.60 2,781
2023-08-03 $12.46 $12.48 $12.46 $12.48 $12.48 632
2023-08-02 $12.32 $12.35 $12.32 $12.35 $12.35 608
2023-08-01 $12.37 $12.37 $12.37 $12.37 $12.37 801
2023-07-31 $12.31 $12.31 $12.27 $12.27 $12.27 1,154
2023-07-28 $12.04 $12.04 $12.01 $12.02 $12.02 1,008
2023-07-27 $12.10 $12.10 $12.10 $12.10 $12.10 184
2023-07-26 $11.94 $11.94 $11.94 $11.94 $11.94 78
2023-07-25 $11.90 $11.90 $11.90 $11.90 $11.90 458
2023-07-24 $11.80 $11.90 $11.80 $11.88 $11.88 1,985
2023-07-21 $11.86 $11.86 $11.79 $11.80 $11.80 2,451
2023-07-20 $12.42 $12.42 $12.00 $12.07 $12.07 4,416
2023-07-19 $12.46 $12.47 $12.46 $12.47 $12.47 923
2023-07-18 $12.49 $12.67 $12.49 $12.59 $12.59 4,585
2023-07-17 $12.87 $12.87 $12.74 $12.74 $12.74 245
2023-07-14 $12.73 $12.73 $12.60 $12.64 $12.64 903
2023-07-13 $12.84 $13.05 $12.84 $13.04 $13.04 2,508
2023-07-12 $13.01 $13.05 $13.01 $13.03 $13.03 3,635
2023-07-11 $12.98 $12.98 $12.96 $12.96 $12.96 386
2023-07-10 $13.07 $13.07 $12.99 $12.99 $12.99 654
2023-07-07 $12.86 $13.17 $12.86 $13.17 $13.17 5,090
2023-07-06 $12.68 $12.86 $12.68 $12.86 $12.86 650
2023-07-05 $12.80 $12.80 $12.64 $12.65 $12.65 5,239
2023-07-03 $12.60 $12.60 $12.60 $12.60 $12.60 235
2023-06-30 $12.47 $12.47 $12.39 $12.40 $12.40 2,765
2023-06-29 $12.82 $12.82 $12.70 $12.70 $12.70 327
2023-06-28 $12.85 $12.88 $12.80 $12.88 $12.88 4,346
2023-06-27 $12.57 $12.86 $12.57 $12.74 $12.74 6,177
2023-06-26 $12.67 $12.68 $12.67 $12.68 $12.68 455
2023-06-23 $12.51 $12.53 $12.51 $12.53 $12.53 755
2023-06-22 $12.52 $12.52 $12.47 $12.47 $12.47 199
2023-06-21 $12.54 $12.61 $12.54 $12.61 $12.61 839
2023-06-20 $12.72 $12.72 $12.72 $12.72 $12.61 343
2023-06-16 $12.55 $12.68 $12.55 $12.68 $12.57 1,503
2023-06-15 $12.76 $12.76 $12.66 $12.69 $12.58 780
2023-06-14 $13.00 $13.13 $12.98 $13.10 $12.99 2,166
2023-06-13 $12.89 $12.89 $12.75 $12.81 $12.70 3,270
2023-06-12 $12.89 $13.06 $12.89 $12.96 $12.85 1,593
2023-06-09 $13.02 $13.02 $13.02 $13.02 $12.90 497
2023-06-08 $13.09 $13.09 $13.09 $13.09 $13.09 459
2023-06-07 $13.24 $13.27 $13.24 $13.27 $13.27 1,277
2023-06-06 $12.88 $13.20 $12.88 $13.14 $13.14 2,298
2023-06-05 $12.86 $12.91 $12.83 $12.91 $12.91 1,400
2023-06-02 $13.19 $13.19 $12.99 $12.99 $12.99 1,572
2023-06-01 $13.69 $13.69 $13.33 $13.39 $13.39 3,381
2023-05-31 $13.87 $13.87 $13.50 $13.54 $13.54 3,420
2023-05-30 $13.61 $13.81 $13.60 $13.79 $13.79 4,004
2023-05-26 $13.43 $13.56 $13.43 $13.56 $13.56 1,352
2023-05-25 $13.47 $13.57 $13.47 $13.51 $13.51 2,941
2023-05-24 $13.28 $13.28 $13.15 $13.23 $13.23 1,856
2023-05-23 $12.91 $13.05 $12.91 $13.05 $13.05 648
2023-05-22 $12.71 $12.77 $12.71 $12.77 $12.77 760
2023-05-19 $12.72 $12.77 $12.63 $12.77 $12.77 5,492
2023-05-18 $13.04 $13.04 $12.88 $12.88 $12.88 5,005
2023-05-17 $13.00 $13.02 $12.79 $12.82 $12.82 3,515
2023-05-16 $12.84 $12.87 $12.79 $12.87 $12.87 3,825
2023-05-15 $12.62 $12.74 $12.62 $12.67 $12.67 10,511
2023-05-12 $12.50 $12.67 $12.50 $12.60 $12.60 7,774
2023-05-11 $12.65 $12.65 $12.53 $12.56 $12.56 3,649
2023-05-10 $12.58 $12.60 $12.47 $12.47 $12.47 3,819
2023-05-09 $12.40 $12.53 $12.40 $12.53 $12.53 3,693
2023-05-08 $12.39 $12.40 $12.36 $12.37 $12.37 2,615
2023-05-05 $12.52 $12.52 $12.32 $12.33 $12.33 6,916
2023-05-04 $12.48 $12.61 $12.46 $12.53 $12.53 24,747
2023-05-03 $12.25 $12.33 $12.10 $12.33 $12.33 1,614
2023-05-02 $12.17 $12.45 $12.05 $12.27 $12.27 27,025
2023-05-01 $12.24 $12.25 $12.10 $12.16 $12.16 10,460
2023-04-28 $12.40 $12.40 $12.23 $12.31 $12.31 3,255
2023-04-27 $12.76 $12.87 $12.51 $12.51 $12.51 8,967
2023-04-26 $12.70 $12.74 $12.64 $12.64 $12.64 7,046
2023-04-25 $12.13 $12.31 $12.13 $12.28 $12.28 2,848
2023-04-24 $12.13 $12.13 $12.02 $12.02 $12.02 1,256
2023-04-21 $12.21 $12.21 $12.15 $12.15 $12.15 1,568
2023-04-20 $12.32 $12.32 $12.32 $12.32 $12.32 482
2023-04-19 $12.16 $12.29 $12.13 $12.21 $12.21 6,562
2023-04-18 $12.19 $12.30 $12.19 $12.25 $12.25 4,290
2023-04-17 $12.17 $12.19 $12.10 $12.11 $12.11 3,280
2023-04-14 $11.97 $12.12 $11.91 $12.06 $12.06 4,086
2023-04-13 $12.07 $12.07 $11.89 $11.89 $11.89 1,969
2023-04-12 $12.08 $12.20 $12.05 $12.18 $12.18 6,063
2023-04-11 $12.17 $12.22 $12.13 $12.22 $12.22 2,770
2023-04-10 $12.36 $12.43 $12.25 $12.27 $12.27 53,140
2023-04-06 $12.29 $12.31 $12.22 $12.22 $12.22 12,518
2023-04-05 $12.56 $12.56 $12.27 $12.29 $12.29 7,691
2023-04-04 $12.61 $12.79 $12.61 $12.73 $12.73 61,929
2023-04-03 $13.01 $13.01 $12.72 $12.73 $12.73 89,882
2023-03-31 $13.20 $13.20 $13.01 $13.01 $13.01 5,053
2023-03-30 $13.29 $13.29 $13.29 $13.29 $13.29 538
2023-03-29 $13.50 $13.51 $13.42 $13.42 $13.42 2,523
2023-03-28 $13.35 $13.50 $13.35 $13.50 $13.50 485
2023-03-27 $13.37 $13.37 $13.15 $13.32 $13.32 3,855
2023-03-24 $13.67 $13.67 $13.47 $13.47 $13.47 846
2023-03-23 $13.52 $13.96 $13.52 $13.76 $13.76 2,203
2023-03-22 $13.25 $13.66 $13.25 $13.66 $13.66 4,768
2023-03-21 $13.43 $13.49 $13.39 $13.39 $13.34 14,359
2023-03-20 $13.55 $13.67 $13.52 $13.54 $13.49 7,568
2023-03-17 $13.70 $13.90 $13.70 $13.90 $13.85 2,540
2023-03-16 $13.77 $13.80 $13.40 $13.53 $13.48 5,548
2023-03-15 $13.92 $14.04 $13.84 $13.84 $13.79 7,864
2023-03-14 $13.73 $13.97 $13.73 $13.74 $13.69 27,417
2023-03-13 $14.42 $14.42 $13.75 $14.00 $13.94 88,307
2023-03-10 $14.01 $14.37 $13.93 $14.29 $14.23 5,183
2023-03-09 $13.79 $14.03 $13.58 $14.03 $14.03 9,166
2023-03-08 $13.69 $13.81 $13.64 $13.73 $13.73 6,143
2023-03-07 $13.29 $13.57 $13.29 $13.56 $13.56 1,836
2023-03-06 $13.04 $13.15 $13.04 $13.15 $13.15 3,892
2023-03-03 $13.28 $13.38 $13.10 $13.10 $13.10 11,405
2023-03-02 $13.67 $13.67 $13.37 $13.37 $13.37 3,345
2023-03-01 $13.59 $13.61 $13.56 $13.56 $13.56 1,053
2023-02-28 $13.49 $13.56 $13.43 $13.51 $13.51 2,672
2023-02-27 $13.27 $13.38 $13.14 $13.35 $13.35 12,976
2023-02-24 $13.23 $13.32 $13.23 $13.29 $13.29 1,333
2023-02-23 $12.86 $13.02 $12.86 $12.93 $12.93 3,055
2023-02-22 $13.02 $13.04 $12.81 $13.01 $13.01 1,848
2023-02-21 $12.70 $12.95 $12.70 $12.91 $12.91 1,766
2023-02-17 $12.82 $12.82 $12.54 $12.54 $12.54 8,515
2023-02-16 $12.73 $12.74 $12.53 $12.74 $12.74 5,496
2023-02-15 $12.52 $12.57 $12.52 $12.54 $12.54 1,164
2023-02-14 $12.20 $12.41 $12.20 $12.39 $12.39 1,123
2023-02-13 $12.41 $12.41 $12.31 $12.31 $12.31 2,441
2023-02-10 $12.57 $12.57 $12.47 $12.49 $12.49 5,223
2023-02-09 $12.42 $12.70 $12.42 $12.70 $12.70 677
2023-02-08 $12.39 $12.46 $12.39 $12.46 $12.46 1,000
2023-02-07 $12.65 $12.65 $12.36 $12.36 $12.36 4,681
2023-02-06 $12.52 $12.52 $12.41 $12.52 $12.52 4,725
2023-02-03 $12.34 $12.39 $12.34 $12.37 $12.37 1,269
2023-02-02 $12.36 $12.40 $12.27 $12.27 $12.27 3,099
2023-02-01 $12.19 $12.38 $12.01 $12.14 $12.14 3,944
2023-01-31 $12.49 $12.53 $12.29 $12.29 $12.29 7,115
2023-01-30 $12.40 $12.62 $12.30 $12.62 $12.62 6,185
2023-01-27 $12.14 $12.36 $12.14 $12.35 $12.35 1,107
2023-01-26 $12.10 $12.28 $12.10 $12.21 $12.21 1,183
2023-01-25 $12.36 $12.40 $12.26 $12.26 $12.26 1,771
2023-01-24 $12.13 $12.32 $11.80 $12.24 $12.24 11,096
2023-01-23 $12.17 $12.17 $11.99 $12.07 $12.07 5,803
2023-01-20 $12.32 $12.38 $12.15 $12.15 $12.15 3,305
2023-01-19 $12.39 $12.39 $12.22 $12.29 $12.29 1,238
2023-01-18 $12.04 $12.36 $11.99 $12.36 $12.36 7,555
2023-01-17 $11.87 $12.02 $11.87 $12.02 $12.02 2,386
2023-01-13 $12.05 $12.05 $11.85 $11.88 $11.88 4,020
2023-01-12 $12.18 $12.27 $11.92 $12.01 $12.01 20,083
2023-01-11 $12.06 $12.14 $11.96 $11.96 $11.96 1,214
2023-01-10 $12.30 $12.30 $12.09 $12.09 $12.09 6,584
2023-01-09 $11.89 $12.37 $11.89 $12.37 $12.37 7,969
2023-01-06 $12.05 $12.32 $11.84 $11.94 $11.94 15,326
2023-01-05 $12.12 $12.22 $12.01 $12.13 $12.13 4,675
2023-01-04 $11.88 $12.01 $11.82 $11.92 $11.92 1,739
2023-01-03 $11.90 $12.15 $11.90 $11.99 $11.99 8,115
2022-12-30 $12.02 $12.05 $11.90 $11.90 $11.90 2,613
2022-12-29 $11.87 $11.87 $11.71 $11.84 $11.84 11,815
2022-12-28 $11.78 $12.09 $11.78 $12.09 $12.09 4,247
2022-12-27 $11.92 $11.97 $11.87 $11.94 $11.94 4,866
2022-12-23 $11.89 $11.92 $11.86 $11.86 $11.86 2,958
2022-12-22 $11.96 $12.15 $11.86 $11.86 $11.86 17,901
2022-12-21 $12.07 $12.07 $11.78 $11.90 $11.82 2,668
2022-12-20 $12.15 $12.20 $12.13 $12.19 $12.11 4,880
2022-12-19 $12.26 $12.33 $12.07 $12.20 $12.12 7,537
2022-12-16 $11.93 $12.21 $11.93 $12.11 $12.03 4,922
2022-12-15 $11.41 $11.82 $11.41 $11.78 $11.70 14,465
2022-12-14 $11.42 $11.43 $11.17 $11.34 $11.26 12,900
2022-12-13 $11.20 $11.36 $11.15 $11.35 $11.28 6,668
2022-12-12 $11.58 $11.61 $11.45 $11.45 $11.38 5,753
2022-12-09 $11.44 $11.71 $11.44 $11.71 $11.63 1,023
2022-12-08 $11.53 $11.53 $11.41 $11.41 $11.34 1,168
2022-12-07 $11.68 $11.73 $11.61 $11.61 $11.54 1,414
2022-12-06 $11.76 $11.87 $11.76 $11.81 $11.73 1,618
2022-12-05 $11.53 $11.65 $11.49 $11.60 $11.52 13,384
2022-12-02 $11.65 $11.65 $11.32 $11.35 $11.27 5,720
2022-12-01 $11.34 $11.47 $11.34 $11.42 $11.34 1,150
2022-11-30 $12.05 $12.10 $11.53 $11.53 $11.46 3,017
2022-11-29 $12.20 $12.20 $12.07 $12.11 $12.03 685
2022-11-28 $11.88 $12.07 $11.88 $12.06 $11.98 12,192
2022-11-25 $11.88 $11.94 $11.86 $11.87 $11.79 7,256
2022-11-23 $12.05 $12.05 $11.98 $12.01 $11.93 1,198
2022-11-22 $12.09 $12.10 $12.09 $12.10 $12.10 3,585
2022-11-21 $12.46 $12.46 $12.22 $12.30 $12.30 2,506
2022-11-18 $12.31 $12.41 $12.24 $12.33 $12.33 3,694
2022-11-17 $12.83 $12.83 $12.53 $12.58 $12.58 5,954
2022-11-16 $12.35 $12.57 $12.35 $12.55 $12.55 6,381
2022-11-15 $12.38 $12.61 $12.37 $12.52 $12.52 20,763
2022-11-14 $12.36 $12.51 $12.20 $12.51 $12.51 93,768
2022-11-11 $12.45 $12.80 $12.45 $12.48 $12.48 5,132
2022-11-10 $12.36 $12.53 $12.25 $12.25 $12.25 4,142
2022-11-09 $12.64 $12.94 $12.56 $12.94 $12.94 4,504
2022-11-08 $12.61 $12.65 $12.44 $12.65 $12.65 3,632
2022-11-07 $12.95 $13.01 $12.69 $12.76 $12.76 3,951
2022-11-04 $13.30 $13.36 $12.94 $13.03 $13.03 13,898
2022-11-03 $13.11 $13.40 $13.02 $13.12 $13.12 4,721
2022-11-02 $12.74 $12.99 $12.35 $12.99 $12.99 4,444
2022-11-01 $12.50 $12.61 $12.50 $12.58 $12.58 4,883
2022-10-31 $12.62 $12.69 $12.52 $12.61 $12.61 24,396
2022-10-28 $13.00 $13.00 $12.60 $12.60 $12.60 5,409
2022-10-27 $12.91 $13.06 $12.91 $13.04 $13.04 8,500
2022-10-26 $13.05 $13.05 $12.61 $12.86 $12.86 18,053
2022-10-25 $13.26 $13.26 $13.16 $13.18 $13.18 2,690
2022-10-24 $13.57 $13.57 $13.34 $13.41 $13.41 5,341
2022-10-21 $14.65 $14.70 $13.86 $13.89 $13.89 4,246
2022-10-20 $14.25 $14.48 $14.25 $14.48 $14.48 1,529
2022-10-19 $13.98 $14.40 $13.98 $14.27 $14.27 6,024
2022-10-18 $13.51 $13.89 $13.51 $13.86 $13.86 8,402
2022-10-17 $14.23 $14.23 $13.93 $13.95 $13.95 9,543
2022-10-14 $14.19 $14.50 $14.10 $14.50 $14.50 4,684
2022-10-13 $15.20 $15.31 $14.16 $14.22 $14.22 23,742
2022-10-12 $14.57 $14.88 $14.54 $14.88 $14.88 9,624
2022-10-11 $14.84 $15.02 $14.50 $14.76 $14.76 10,818
2022-10-10 $14.45 $15.00 $14.45 $14.86 $14.86 30,652
2022-10-07 $14.20 $14.84 $14.19 $14.65 $14.65 58,235
2022-10-06 $13.74 $14.12 $13.74 $14.05 $14.05 27,399
2022-10-05 $13.95 $14.10 $13.64 $13.71 $13.71 359,658
2022-10-04 $14.03 $14.07 $13.84 $13.84 $13.84 45,873
2022-10-03 $15.03 $15.03 $14.41 $14.51 $14.51 39,090
2022-09-30 $14.80 $15.13 $14.47 $15.11 $15.11 11,606
2022-09-29 $14.70 $14.90 $14.66 $14.72 $14.72 6,134
2022-09-28 $14.88 $14.88 $14.28 $14.48 $14.48 44,683
2022-09-27 $14.87 $15.21 $14.70 $15.13 $15.13 9,480
2022-09-26 $14.96 $15.14 $14.89 $15.07 $15.07 16,300
2022-09-23 $14.88 $15.10 $14.80 $14.80 $14.80 30,723
2022-09-22 $14.72 $14.72 $14.42 $14.54 $14.54 17,809
2022-09-21 $14.14 $14.65 $13.91 $14.65 $14.65 8,174
2022-09-20 $14.15 $14.36 $14.00 $14.18 $14.18 8,976
2022-09-19 $13.79 $14.18 $13.79 $13.86 $13.86 14,543
2022-09-16 $13.70 $13.88 $13.68 $13.69 $13.69 7,156
2022-09-15 $13.76 $13.76 $13.36 $13.57 $13.57 4,363
2022-09-14 $13.67 $13.91 $13.63 $13.75 $13.75 10,132
2022-09-13 $13.45 $13.75 $13.32 $13.75 $13.75 14,182
2022-09-12 $13.00 $13.00 $12.78 $12.84 $12.84 36,976
2022-09-09 $13.11 $13.26 $13.00 $13.08 $13.08 9,779
2022-09-08 $13.66 $13.66 $13.32 $13.32 $13.32 4,276
2022-09-07 $14.27 $14.27 $13.82 $13.82 $13.82 14,083
2022-09-06 $14.29 $14.39 $14.05 $14.36 $14.36 103,250
2022-09-02 $13.78 $14.44 $13.76 $14.34 $14.34 7,246
2022-09-01 $14.44 $14.44 $13.87 $13.89 $13.89 49,006
2022-08-31 $13.93 $14.35 $13.93 $14.35 $14.35 15,870
2022-08-30 $14.02 $14.25 $13.93 $14.18 $14.18 29,587
2022-08-29 $13.81 $14.15 $13.81 $13.98 $13.98 400,454
2022-08-26 $13.18 $13.76 $13.10 $13.76 $13.76 2,769
2022-08-25 $13.03 $13.03 $13.03 $13.03 $13.03 131
2022-08-24 $13.29 $13.30 $13.18 $13.30 $13.30 1,749
2022-08-23 $13.37 $13.41 $13.27 $13.35 $13.35 35,769
2022-08-22 $12.83 $13.13 $12.83 $13.05 $13.05 99,501
2022-08-19 $12.65 $12.70 $12.65 $12.70 $12.70 638
2022-08-18 $12.78 $12.84 $12.74 $12.76 $12.76 1,885
2022-08-17 $12.58 $12.61 $12.50 $12.61 $12.61 1,535
2022-08-16 $12.45 $12.46 $12.43 $12.43 $12.43 2,873
2022-08-15 $12.42 $12.42 $12.31 $12.31 $12.31 10,473
2022-08-12 $12.61 $12.61 $12.46 $12.46 $12.46 1,640
2022-08-11 $12.52 $12.83 $12.49 $12.83 $12.83 1,458
2022-08-10 $12.70 $12.74 $12.60 $12.60 $12.60 2,783
2022-08-09 $12.94 $12.94 $12.94 $12.94 $12.94 24
2022-08-08 $12.75 $12.88 $12.61 $12.78 $12.78 5,408
2022-08-05 $12.89 $12.95 $12.89 $12.92 $12.92 2,589
2022-08-04 $12.87 $12.89 $12.87 $12.89 $12.89 139
2022-08-03 $12.69 $12.74 $12.68 $12.70 $12.70 1,430
2022-08-02 $12.69 $13.04 $12.69 $13.04 $13.04 808
2022-08-01 $12.83 $12.98 $12.83 $12.98 $12.98 1,594
2022-07-29 $12.96 $12.96 $12.74 $12.78 $12.78 747
2022-07-28 $13.09 $13.09 $12.50 $12.68 $12.68 6,683
2022-07-27 $13.09 $13.12 $12.79 $12.79 $12.79 1,227
2022-07-26 $13.09 $13.09 $12.93 $13.00 $13.00 953
2022-07-25 $13.36 $13.36 $13.13 $13.13 $13.13 842
2022-07-22 $13.37 $13.38 $13.28 $13.28 $13.28 1,288
2022-07-21 $13.41 $13.41 $13.15 $13.15 $13.15 4,764
2022-07-20 $13.56 $13.56 $13.56 $13.56 $13.56 800
2022-07-19 $13.68 $13.68 $13.30 $13.30 $13.30 12,164
2022-07-18 $13.29 $13.90 $13.27 $13.82 $13.82 3,380
2022-07-15 $13.70 $13.70 $13.29 $13.29 $13.29 2,116
2022-07-14 $14.25 $14.25 $13.89 $13.89 $13.89 4,526
2022-07-13 $13.78 $13.84 $13.64 $13.77 $13.77 4,573
2022-07-12 $13.56 $13.56 $13.56 $13.56 $13.56 142
2022-07-11 $13.13 $13.24 $13.13 $13.24 $13.24 4,467
2022-07-08 $13.00 $13.09 $12.89 $13.09 $13.09 3,707
2022-07-07 $13.23 $13.25 $13.18 $13.19 $13.19 2,567
2022-07-06 $13.50 $13.50 $13.24 $13.37 $13.37 8,214
2022-07-05 $13.89 $14.06 $13.52 $13.52 $13.52 10,939
2022-07-01 $14.03 $14.03 $13.37 $13.39 $13.39 2,634
2022-06-30 $14.04 $14.04 $13.82 $13.82 $13.82 1,777
2022-06-29 $13.89 $13.89 $13.65 $13.65 $13.65 2,196
2022-06-28 $13.37 $13.95 $13.31 $13.93 $13.93 10,182
2022-06-27 $13.38 $13.62 $13.31 $13.43 $13.43 11,258
2022-06-24 $13.58 $13.58 $13.53 $13.53 $13.53 526
2022-06-23 $14.14 $14.26 $13.99 $14.03 $14.03 2,331
2022-06-22 $14.63 $14.66 $14.51 $14.62 $14.62 5,085
2022-06-21 $13.00 $15.46 $13.00 $15.08 $15.08 16,035
2022-06-17 $16.02 $16.02 $15.47 $15.87 $15.87 1,014
2022-06-16 $16.24 $16.27 $16.03 $16.05 $16.05 13,513
2022-06-15 $15.49 $15.69 $15.49 $15.49 $15.49 3,009
2022-06-14 $15.73 $16.05 $15.64 $15.87 $15.87 3,398
2022-06-13 $15.36 $15.65 $15.36 $15.57 $15.57 2,551
2022-06-10 $14.74 $14.74 $14.53 $14.59 $14.59 2,080
2022-06-09 $14.12 $14.13 $14.12 $14.13 $14.13 359
2022-06-08 $13.53 $13.55 $13.47 $13.53 $13.53 1,594
2022-06-07 $13.50 $13.52 $13.32 $13.34 $13.34 2,866
2022-06-06 $13.64 $13.79 $13.58 $13.72 $13.72 6,139
2022-06-03 $13.70 $13.70 $13.70 $13.70 $13.70 65
2022-06-02 $13.83 $13.83 $13.41 $13.41 $13.41 2,549
2022-06-01 $13.67 $13.89 $13.53 $13.65 $13.65 10,743
2022-05-31 $13.34 $13.34 $13.28 $13.28 $13.28 1,073
2022-05-27 $13.30 $13.30 $12.92 $12.92 $12.92 2,034
2022-05-26 $13.48 $13.48 $13.41 $13.41 $13.41 578
2022-05-25 $13.45 $13.59 $13.45 $13.55 $13.55 5,466
2022-05-24 $13.57 $13.57 $13.57 $13.57 $13.57 181
2022-05-23 $13.52 $13.64 $13.52 $13.60 $13.60 5,011
2022-05-20 $13.72 $13.85 $13.72 $13.81 $13.81 933
2022-05-19 $14.61 $14.61 $14.11 $14.11 $14.11 1,802
2022-05-18 $13.75 $14.27 $13.75 $14.25 $14.25 2,642
2022-05-17 $13.76 $13.76 $13.53 $13.55 $13.55 39,579
2022-05-16 $14.09 $14.09 $13.90 $13.95 $13.95 97,596
2022-05-13 $14.32 $14.32 $14.12 $14.16 $14.16 1,245
2022-05-12 $14.80 $14.83 $14.58 $14.58 $14.58 1,288
2022-05-11 $14.29 $14.86 $14.10 $14.86 $14.86 2,584
2022-05-10 $14.40 $14.82 $14.33 $14.61 $14.61 4,765
2022-05-09 $14.05 $14.83 $14.05 $14.75 $14.75 8,419
2022-05-06 $14.15 $14.16 $13.94 $13.94 $13.94 3,710
2022-05-05 $13.37 $13.82 $13.37 $13.82 $13.82 672
2022-05-04 $14.03 $14.09 $13.22 $13.22 $13.22 2,248
2022-05-03 $13.75 $13.94 $13.68 $13.82 $13.82 10,480
2022-05-02 $13.75 $14.30 $13.75 $13.93 $13.93 13,240
2022-04-29 $13.20 $13.82 $13.20 $13.82 $13.82 17,263
2022-04-28 $13.16 $13.16 $13.16 $13.16 $13.16 119
2022-04-27 $13.40 $13.44 $13.39 $13.44 $13.44 8,201
2022-04-26 $13.14 $13.37 $13.14 $13.37 $13.37 2,060
2022-04-25 $13.18 $13.30 $12.95 $12.95 $12.95 4,713
2022-04-22 $12.72 $13.05 $12.72 $13.05 $13.05 8,757
2022-04-21 $11.72 $12.19 $11.64 $12.19 $12.19 1,898
2022-04-20 $12.27 $12.27 $11.79 $11.87 $11.87 14,011
2022-04-19 $12.70 $12.70 $12.15 $12.20 $12.20 12,027
2022-04-18 $12.25 $12.48 $12.25 $12.48 $12.48 3,733
2022-04-14 $12.13 $12.13 $12.04 $12.13 $12.13 553
2022-04-13 $12.09 $12.10 $12.00 $12.02 $12.02 2,705
2022-04-12 $12.03 $12.19 $11.92 $12.18 $12.18 2,027
2022-04-11 $11.75 $11.97 $11.73 $11.97 $11.97 7,875
2022-04-08 $11.58 $11.60 $11.40 $11.51 $11.51 4,350
2022-04-07 $12.01 $12.01 $11.59 $11.59 $11.59 7,835
2022-04-06 $12.32 $12.34 $12.01 $12.01 $12.01 1,555
2022-04-05 $12.23 $12.37 $12.23 $12.35 $12.35 16,494
2022-04-04 $12.39 $12.40 $12.26 $12.40 $12.40 17,763
2022-04-01 $12.42 $12.44 $12.23 $12.23 $12.23 941
2022-03-31 $12.44 $12.44 $12.44 $12.44 $12.44 169
2022-03-30 $12.17 $12.31 $12.17 $12.24 $12.24 926
2022-03-29 $12.45 $12.45 $12.25 $12.25 $12.25 3,620
2022-03-28 $12.54 $12.61 $12.47 $12.47 $12.47 1,298
2022-03-25 $12.68 $12.68 $12.65 $12.65 $12.65 483
2022-03-24 $12.81 $12.81 $12.74 $12.74 $12.74 411
2022-03-23 $12.73 $13.02 $12.73 $13.02 $13.02 4,461
2022-03-22 $12.59 $12.59 $12.56 $12.58 $12.58 32,886
2022-03-21 $13.16 $13.16 $12.45 $12.61 $12.61 80,649
2022-03-18 $12.66 $12.76 $12.55 $12.55 $12.55 6,208
2022-03-17 $12.98 $12.98 $12.78 $12.78 $12.78 3,198
2022-03-16 $13.38 $13.59 $13.23 $13.23 $13.23 1,366
2022-03-15 $13.86 $13.86 $13.61 $13.61 $13.61 8,309
2022-03-14 $13.95 $14.16 $13.80 $14.14 $14.14 9,322
2022-03-11 $13.82 $14.23 $13.82 $14.23 $14.23 261
2022-03-10 $13.99 $14.04 $13.97 $13.97 $13.97 679
2022-03-09 $14.00 $14.10 $13.91 $13.97 $13.97 9,180
2022-03-08 $14.26 $14.51 $14.25 $14.51 $14.51 8,138
2022-03-07 $13.75 $14.02 $13.75 $13.96 $13.96 5,293
2022-03-04 $13.91 $13.91 $13.51 $13.51 $13.51 7,941
2022-03-03 $13.69 $13.69 $13.60 $13.62 $13.62 4,760
2022-03-02 $13.88 $13.88 $13.64 $13.68 $13.68 5,271
2022-03-01 $13.87 $14.18 $13.87 $14.11 $14.11 4,387
2022-02-28 $13.96 $13.96 $13.96 $13.96 $13.96 239
2022-02-25 $14.04 $14.04 $13.77 $13.79 $13.79 7,166
2022-02-24 $15.19 $15.19 $14.64 $14.64 $14.64 1,155
2022-02-23 $14.42 $14.88 $14.42 $14.88 $14.88 33,172
2022-02-22 $14.59 $14.72 $14.59 $14.69 $14.69 70,309
2022-02-18 $14.58 $14.60 $14.40 $14.60 $14.60 4,563
2022-02-17 $14.68 $14.68 $14.19 $14.35 $14.35 710
2022-02-16 $13.88 $13.88 $13.85 $13.85 $13.85 1,367
2022-02-15 $14.03 $14.03 $13.88 $13.88 $13.88 484
2022-02-14 $14.34 $14.34 $14.20 $14.20 $14.20 2,204
2022-02-11 $13.63 $13.88 $13.63 $13.88 $13.88 408
2022-02-10 $13.38 $13.55 $13.38 $13.55 $13.55 800
2022-02-09 $13.22 $13.23 $13.12 $13.16 $13.16 3,061
2022-02-08 $14.00 $14.00 $13.41 $13.41 $13.41 8,024
2022-02-07 $13.77 $13.77 $13.48 $13.67 $13.67 4,474
2022-02-04 $13.79 $13.79 $13.59 $13.59 $13.59 2,689
2022-02-03 $13.42 $13.56 $13.42 $13.53 $13.53 10,317
2022-02-02 $13.49 $13.49 $13.38 $13.38 $13.38 4,624
2022-02-01 $13.70 $13.70 $13.66 $13.66 $13.66 273
2022-01-31 $14.03 $14.03 $13.77 $13.77 $13.77 2,192
2022-01-28 $14.87 $14.87 $14.06 $14.06 $14.06 1,108
2022-01-27 $14.53 $14.72 $14.32 $14.70 $14.70 2,489
2022-01-26 $14.45 $14.82 $14.24 $14.74 $14.74 1,928
2022-01-25 $14.56 $14.56 $14.56 $14.56 $14.56 710
2022-01-24 $15.21 $15.28 $14.32 $14.32 $14.32 5,650
2022-01-21 $13.96 $14.25 $13.96 $14.25 $14.25 4,038
2022-01-20 $13.46 $13.96 $13.46 $13.96 $13.96 5,255
2022-01-19 $13.47 $13.81 $13.47 $13.81 $13.81 1,151
2022-01-18 $13.66 $13.68 $13.57 $13.68 $13.68 4,303
2022-01-14 $13.25 $13.49 $13.21 $13.25 $13.25 6,987
2022-01-13 $13.05 $13.22 $12.95 $13.22 $13.22 6,122
2022-01-12 $12.74 $12.84 $12.66 $12.74 $12.74 10,455
2022-01-11 $12.85 $12.85 $12.66 $12.66 $12.66 2,054
2022-01-10 $13.30 $13.32 $12.87 $12.87 $12.87 5,292
2022-01-07 $13.16 $13.16 $13.04 $13.14 $13.14 4,076
2022-01-06 $12.82 $12.99 $12.72 $12.98 $12.98 3,341
2022-01-05 $12.57 $12.66 $12.29 $12.66 $12.66 1,137
2022-01-04 $12.48 $12.48 $12.39 $12.40 $12.40 3,614
2022-01-03 $12.20 $12.22 $12.06 $12.06 $12.06 1,551
2021-12-31 $11.84 $11.84 $11.84 $11.84 $11.84 7
2021-12-30 $11.68 $11.75 $11.65 $11.75 $11.75 2,800
2021-12-29 $11.91 $11.91 $11.75 $11.78 $11.78 11,345
2021-12-28 $11.96 $11.96 $11.93 $11.95 $11.95 4,174
2021-12-27 $11.96 $11.96 $11.86 $11.86 $11.86 1,803
2021-12-23 $11.28 $12.17 $10.00 $12.01 $12.01 769
2021-12-22 $12.48 $12.48 $12.13 $12.13 $12.13 4,197
2021-12-21 $12.54 $12.54 $12.40 $12.40 $12.40 2,901
2021-12-20 $12.42 $12.71 $12.42 $12.54 $12.54 6,628
2021-12-17 $12.48 $12.55 $12.34 $12.38 $12.38 1,952
2021-12-16 $12.21 $12.28 $12.21 $12.28 $12.28 559
2021-12-15 $12.97 $12.97 $12.42 $12.42 $12.42 5,378
2021-12-14 $13.01 $13.04 $12.91 $12.98 $12.98 1,787
2021-12-13 $12.98 $12.98 $12.81 $12.81 $12.81 1,432
2021-12-10 $13.14 $13.14 $13.06 $13.11 $13.11 633
2021-12-09 $13.11 $13.11 $13.11 $13.11 $13.11 112
2021-12-08 $13.10 $13.10 $13.10 $13.10 $13.10 24
2021-12-07 $13.35 $13.35 $13.34 $13.35 $13.35 107,232
2021-12-06 $13.91 $13.91 $13.77 $13.77 $13.77 214
2021-12-03 $13.62 $14.03 $13.54 $13.91 $13.91 242,608
2021-12-02 $13.87 $13.91 $13.85 $13.91 $13.91 77,925
2021-12-01 $13.80 $13.98 $13.51 $13.98 $13.98 1,019
2021-11-30 $13.69 $13.95 $13.69 $13.91 $13.91 184,668
2021-11-29 $13.08 $13.40 $13.08 $13.40 $13.40 854
2021-11-26 $13.15 $13.45 $13.15 $13.45 $13.45 1,447
2021-11-24 $13.39 $13.39 $13.33 $13.33 $13.33 86,168
2021-11-23 $13.62 $13.62 $13.35 $13.35 $13.35 1,079
2021-11-22 $13.34 $13.34 $13.29 $13.29 $13.29 991
2021-11-19 $12.98 $13.18 $12.91 $13.18 $13.18 1,910
2021-11-18 $13.00 $13.05 $13.00 $13.03 $13.03 1,969
2021-11-17 $12.96 $12.99 $12.95 $12.99 $12.99 88,584
2021-11-16 $13.36 $13.36 $12.91 $13.02 $13.02 2,733
2021-11-15 $12.85 $13.17 $12.85 $13.17 $13.17 88,727
2021-11-12 $12.98 $12.98 $12.98 $12.98 $12.98 541
2021-11-11 $13.14 $13.14 $13.08 $13.08 $13.08 1,939
2021-11-10 $13.00 $13.02 $13.00 $13.02 $13.02 1,751
2021-11-09 $13.04 $13.04 $13.04 $13.04 $13.04 34
2021-11-08 $13.05 $13.05 $12.89 $12.89 $12.89 1,395
2021-11-05 $12.90 $13.04 $12.90 $13.04 $13.04 1,189
2021-11-04 $12.88 $12.88 $12.80 $12.80 $12.80 575
2021-11-03 $12.63 $12.63 $12.63 $12.63 $12.63 179
2021-11-02 $12.85 $12.85 $12.69 $12.82 $12.82 756
2021-11-01 $12.91 $12.98 $12.91 $12.94 $12.94 1,445
2021-10-29 $12.94 $12.94 $12.94 $12.94 $12.94 72
2021-10-28 $13.19 $13.19 $13.18 $13.19 $13.19 740
2021-10-27 $13.36 $13.43 $13.36 $13.43 $13.43 196
2021-10-26 $13.35 $13.40 $13.15 $13.20 $13.20 66,364
2021-10-25 $13.44 $13.45 $13.34 $13.34 $13.34 3,276
2021-10-22 $13.45 $13.45 $13.37 $13.37 $13.37 731
2021-10-21 $13.60 $13.68 $13.46 $13.46 $13.46 4,837
2021-10-20 $13.66 $13.66 $13.54 $13.60 $13.60 13,644
2021-10-19 $14.08 $14.08 $13.97 $13.97 $13.97 1,193
2021-10-18 $14.33 $14.38 $14.33 $14.33 $14.33 1,344
2021-10-15 $13.98 $14.12 $13.98 $14.12 $14.12 8,938
2021-10-14 $14.10 $14.24 $14.10 $14.24 $14.24 1,448
2021-10-13 $14.64 $14.79 $14.63 $14.67 $14.67 1,164
2021-10-12 $14.60 $14.75 $14.58 $14.72 $14.72 36,209
2021-10-11 $14.25 $14.60 $14.25 $14.60 $14.60 1,065
2021-10-08 $14.33 $14.39 $14.33 $14.38 $14.38 1,102
2021-10-07 $14.06 $14.23 $14.03 $14.23 $14.23 2,732
2021-10-06 $14.60 $14.78 $14.54 $14.55 $14.55 58,114
2021-10-05 $14.51 $14.65 $14.40 $14.52 $14.52 7,101
2021-10-04 $14.69 $14.74 $14.69 $14.69 $14.69 38,897
2021-10-01 $14.28 $14.63 $14.19 $14.25 $14.25 2,772
2021-09-30 $13.90 $14.26 $13.90 $14.26 $14.26 77,953
2021-09-29 $13.93 $13.99 $13.88 $13.99 $13.99 2,122
2021-09-28 $13.80 $14.22 $13.80 $14.17 $14.17 6,412
2021-09-27 $13.54 $13.68 $13.54 $13.68 $13.68 84,398
2021-09-24 $13.29 $13.37 $13.28 $13.29 $13.29 490
2021-09-23 $13.16 $13.16 $13.16 $13.16 $13.16 161
2021-09-22 $13.39 $13.39 $13.39 $13.39 $13.39 321
2021-09-21 $13.36 $13.40 $13.36 $13.40 $13.40 538
2021-09-20 $13.41 $13.72 $13.36 $13.49 $13.49 8,076
2021-09-17 $13.20 $13.20 $13.20 $13.20 $13.20 21
2021-09-16 $13.34 $13.35 $13.24 $13.24 $13.24 308
2021-09-15 $13.20 $13.20 $13.20 $13.20 $13.20 166
2021-09-14 $13.35 $13.37 $13.35 $13.37 $13.37 361
2021-09-13 $12.91 $13.43 $12.91 $13.34 $13.34 5,515
2021-09-10 $13.04 $13.16 $12.94 $13.16 $13.16 3,772
2021-09-09 $12.91 $12.93 $12.91 $12.93 $12.93 251
2021-09-08 $12.65 $12.68 $12.65 $12.68 $12.68 139
2021-09-07 $12.70 $12.74 $12.55 $12.64 $12.64 3,174
2021-09-03 $12.57 $12.57 $12.50 $12.50 $12.50 501
2021-09-02 $12.65 $12.65 $12.53 $12.53 $12.53 1,045
2021-09-01 $12.81 $12.81 $12.81 $12.81 $12.81 8
2021-08-31 $12.70 $12.82 $12.68 $12.81 $12.81 587
2021-08-30 $12.82 $12.90 $12.76 $12.80 $12.80 1,495
2021-08-27 $12.90 $12.96 $12.80 $12.96 $12.96 6,798
2021-08-26 $12.76 $12.94 $12.76 $12.93 $12.93 975
2021-08-25 $12.81 $12.82 $12.80 $12.82 $12.82 328
2021-08-24 $12.72 $12.78 $12.72 $12.78 $12.78 813
2021-08-23 $12.68 $12.71 $12.62 $12.71 $12.71 5,331
2021-08-20 $12.87 $12.87 $12.75 $12.76 $12.76 6,869
2021-08-19 $13.10 $13.10 $12.96 $12.96 $12.96 1,929
2021-08-18 $12.73 $13.02 $12.73 $13.02 $13.02 558
2021-08-17 $12.90 $12.90 $12.68 $12.68 $12.68 1,919
2021-08-16 $13.12 $13.12 $12.97 $12.97 $12.97 3,620
2021-08-13 $13.31 $13.34 $13.25 $13.25 $13.25 420
2021-08-12 $13.36 $13.37 $13.36 $13.37 $13.37 215
2021-08-11 $13.51 $13.60 $13.51 $13.57 $13.57 701
2021-08-10 $13.38 $13.38 $13.33 $13.33 $13.33 307
2021-08-09 $13.21 $13.27 $13.21 $13.27 $13.27 194
2021-08-06 $13.36 $13.36 $13.36 $13.36 $13.36 30
2021-08-05 $13.36 $13.36 $13.28 $13.28 $13.28 1,050
2021-08-04 $13.44 $13.44 $13.04 $13.18 $13.18 1,306
2021-08-03 $13.50 $13.50 $13.13 $13.13 $13.13 540
2021-08-02 $13.54 $13.54 $13.43 $13.47 $13.47 1,704
2021-07-30 $13.83 $13.83 $13.44 $13.53 $13.53 1,648
2021-07-29 $13.52 $13.54 $13.52 $13.54 $13.54 3,888
2021-07-28 $13.55 $13.56 $13.55 $13.56 $13.56 270
2021-07-27 $13.85 $13.85 $13.73 $13.73 $13.73 455
2021-07-26 $13.94 $13.94 $13.84 $13.84 $13.84 2,252
2021-07-23 $13.80 $13.80 $13.63 $13.63 $13.63 812
2021-07-22 $13.94 $13.94 $13.94 $13.94 $13.94 100
2021-07-21 $14.25 $14.25 $14.10 $14.10 $14.10 238
2021-07-20 $14.27 $14.27 $14.15 $14.15 $14.15 1,093
2021-07-19 $14.31 $14.74 $14.31 $14.54 $14.54 6,945
2021-07-16 $14.18 $14.27 $14.18 $14.27 $14.27 604
2021-07-15 $14.52 $14.52 $14.44 $14.44 $14.44 340
2021-07-14 $14.41 $14.41 $14.38 $14.38 $14.38 302
2021-07-13 $14.33 $14.33 $14.21 $14.26 $14.26 419
2021-07-12 $14.17 $14.21 $14.11 $14.21 $14.21 2,725
2021-07-09 $14.25 $14.28 $14.24 $14.25 $14.25 950
2021-07-08 $14.39 $14.39 $14.39 $14.39 $14.39 33
2021-07-07 $14.26 $14.26 $14.26 $14.26 $14.26 139
2021-07-06 $14.30 $14.53 $14.30 $14.39 $14.39 2,469
2021-07-02 $14.39 $14.40 $14.34 $14.34 $14.34 1,036
2021-07-01 $14.63 $14.63 $14.56 $14.60 $14.60 2,975
2021-06-30 $14.86 $14.89 $14.80 $14.80 $14.80 1,336
2021-06-29 $14.75 $14.79 $14.75 $14.79 $14.79 131
2021-06-28 $15.03 $15.03 $14.83 $14.83 $14.83 1,503
2021-06-25 $14.89 $14.95 $14.84 $14.84 $14.84 3,761
2021-06-24 $15.02 $15.02 $15.02 $15.02 $15.02 51
2021-06-23 $15.04 $15.19 $15.04 $15.19 $15.19 2,400
2021-06-22 $15.15 $15.15 $15.05 $15.05 $15.05 154
2021-06-21 $15.50 $15.50 $15.14 $15.16 $15.16 6,722
2021-06-18 $15.44 $15.50 $15.44 $15.50 $15.50 237
2021-06-17 $15.31 $15.31 $15.19 $15.19 $15.19 988
2021-06-16 $15.50 $15.52 $15.43 $15.43 $15.43 1,881
2021-06-15 $15.36 $15.36 $15.36 $15.36 $15.36 10
2021-06-14 $15.32 $15.32 $15.32 $15.32 $15.32 10
2021-06-11 $15.37 $15.48 $15.26 $15.34 $15.34 2,620
2021-06-10 $15.82 $15.82 $15.16 $15.16 $15.16 3,425
2021-06-09 $15.66 $15.67 $15.65 $15.67 $15.67 325
2021-06-08 $15.99 $15.99 $15.99 $15.99 $15.99 4
2021-06-07 $15.97 $15.97 $15.80 $15.89 $15.89 2,615
2021-06-04 $16.04 $16.07 $16.04 $16.06 $16.06 551
2021-06-03 $16.45 $16.45 $16.19 $16.19 $16.19 4,350
2021-06-02 $16.32 $16.32 $16.32 $16.32 $16.32 8
2021-06-01 $15.60 $16.24 $15.60 $16.24 $16.24 931
2021-05-28 $15.94 $15.94 $15.53 $15.77 $15.77 7,989
2021-05-27 $15.88 $15.88 $15.87 $15.87 $15.87 916
2021-05-26 $15.85 $15.85 $15.85 $15.85 $15.85 42
2021-05-25 $15.21 $15.70 $15.21 $15.70 $15.70 5,240
2021-05-24 $7.75 $7.80 $7.75 $7.80 $15.61 2,493
2021-05-21 $7.79 $7.83 $7.68 $7.83 $15.66 2,070
2021-05-20 $7.82 $7.83 $7.80 $7.83 $15.65 1,303
2021-05-19 $8.12 $8.12 $8.04 $8.04 $16.07 536
2021-05-18 $7.97 $7.97 $7.97 $7.97 $15.95 56
2021-05-17 $7.96 $8.01 $7.95 $8.01 $16.02 4,027
2021-05-14 $7.92 $7.96 $7.92 $7.96 $15.91 180
2021-05-13 $8.29 $8.29 $8.04 $8.06 $16.12 1,217
2021-05-12 $8.19 $8.22 $8.11 $8.22 $16.43 853
2021-05-11 $8.00 $8.05 $8.00 $8.05 $16.11 163
2021-05-10 $7.92 $7.92 $7.79 $7.90 $15.80 769
2021-05-07 $7.87 $7.87 $7.87 $7.87 $15.74 47
2021-05-06 $8.18 $8.18 $7.98 $7.98 $15.97 3,836
2021-05-05 $7.90 $7.99 $7.90 $7.99 $15.98 350
2021-05-04 $8.01 $8.06 $7.98 $8.03 $16.06 3,439
2021-05-03 $7.90 $7.99 $7.90 $7.95 $15.91 1,277
2021-04-30 $8.08 $8.11 $8.08 $8.10 $16.20 1,695
2021-04-29 $7.99 $8.10 $7.99 $8.05 $16.09 6,282
2021-04-28 $7.96 $7.96 $7.96 $7.96 $15.93 54
2021-04-27 $7.90 $7.92 $7.85 $7.90 $15.79 9,081
2021-04-26 $7.89 $7.89 $7.82 $7.84 $15.67 1,544
2021-04-23 $7.83 $7.83 $7.83 $7.83 $15.66 72
2021-04-22 $7.88 $7.96 $7.83 $7.93 $15.86 1,713
2021-04-21 $7.98 $7.98 $7.88 $7.88 $15.75 1,014
2021-04-20 $8.12 $8.12 $8.08 $8.08 $16.16 68
2021-04-19 $8.13 $8.15 $8.11 $8.14 $16.28 1,047
2021-04-16 $8.15 $8.16 $8.10 $8.10 $16.20 1,723
2021-04-15 $8.22 $8.23 $8.22 $8.22 $16.45 494
2021-04-14 $8.48 $8.51 $8.47 $8.51 $17.02 2,226
2021-04-13 $8.52 $8.52 $8.52 $8.52 $17.04 27
2021-04-12 $8.65 $8.65 $8.64 $8.65 $17.30 355
2021-04-09 $8.65 $8.65 $8.65 $8.65 $17.30 139
2021-04-08 $8.84 $8.84 $8.84 $8.84 $17.69 139
2021-04-07 $8.91 $8.92 $8.89 $8.89 $17.78 190
2021-04-06 $8.82 $8.82 $8.82 $8.82 $17.63 10
2021-04-05 $8.81 $8.81 $8.76 $8.76 $17.52 2,203
2021-04-01 $8.85 $8.88 $8.82 $8.87 $17.75 1,253
2021-03-31 $8.87 $8.87 $8.82 $8.82 $17.64 1,066
2021-03-30 $8.78 $8.96 $8.78 $8.96 $17.92 505
2021-03-29 $8.82 $8.92 $8.80 $8.80 $17.61 3,090
2021-03-26 $9.02 $9.02 $8.86 $8.87 $17.74 1,300
2021-03-25 $9.29 $9.39 $9.16 $9.16 $18.31 3,225
2021-03-24 $9.08 $9.21 $9.08 $9.21 $18.42 1,152
2021-03-23 $9.07 $9.16 $8.99 $9.16 $18.31 702
2021-03-22 $9.04 $9.04 $8.94 $8.94 $17.88 527
2021-03-19 $9.08 $9.08 $9.05 $9.06 $18.12 2,257
2021-03-18 $9.12 $9.19 $9.02 $9.19 $18.37 2,933
2021-03-17 $9.16 $9.17 $9.11 $9.11 $18.22 2,842
2021-03-16 $8.93 $9.08 $8.93 $9.03 $18.05 1,288
2021-03-15 $9.24 $9.24 $9.02 $9.02 $18.05 2,861
2021-03-12 $9.21 $9.21 $9.15 $9.15 $18.29 1,025
2021-03-11 $9.25 $9.25 $9.15 $9.20 $18.40 1,750
2021-03-10 $9.35 $9.38 $9.35 $9.38 $18.76 404
2021-03-09 $9.16 $9.40 $9.13 $9.40 $18.79 715
2021-03-08 $9.34 $9.56 $9.28 $9.56 $19.11 2,490
2021-03-05 $9.63 $9.92 $9.47 $9.47 $18.94 3,463
2021-03-04 $9.60 $9.94 $9.54 $9.90 $19.81 4,450
2021-03-03 $9.38 $9.57 $9.38 $9.56 $19.11 6,960
2021-03-02 $9.23 $9.23 $9.15 $9.22 $18.44 3,305
2021-03-01 $9.30 $9.30 $9.11 $9.18 $18.35 4,192
2021-02-26 $9.40 $9.49 $9.25 $9.45 $18.90 11,573
2021-02-25 $9.13 $9.34 $9.13 $9.28 $18.57 2,594
2021-02-24 $9.11 $9.16 $8.96 $9.05 $18.11 4,844
2021-02-23 $9.23 $9.30 $9.15 $9.18 $18.36 3,004
2021-02-22 $9.11 $9.23 $9.11 $9.13 $18.26 3,812
2021-02-19 $8.93 $9.03 $8.93 $9.03 $18.07 1,423
2021-02-18 $8.87 $8.88 $8.83 $8.88 $17.76 886
2021-02-17 $8.90 $8.90 $8.74 $8.74 $17.48 1,176
2021-02-16 $8.51 $8.83 $8.51 $8.78 $17.56 1,814
2021-02-12 $8.71 $8.71 $8.59 $8.59 $17.18 528
2021-02-11 $8.72 $8.72 $8.72 $8.72 $17.45 20
2021-02-10 $8.64 $8.78 $8.64 $8.78 $17.57 959
2021-02-09 $8.77 $8.79 $8.77 $8.79 $17.58 141
2021-02-08 $8.90 $8.90 $8.75 $8.82 $17.63 372
2021-02-05 $8.91 $8.91 $8.86 $8.86 $17.73 228
2021-02-04 $9.06 $9.06 $8.95 $8.97 $17.95 197
2021-02-03 $9.02 $9.02 $9.02 $9.02 $18.04 99
2021-02-02 $8.86 $8.92 $8.86 $8.92 $17.84 675
2021-02-01 $8.92 $8.99 $8.92 $8.99 $17.97 199
2021-01-29 $9.10 $9.10 $9.03 $9.03 $18.05 1,376
2021-01-28 $9.02 $9.08 $8.76 $8.93 $17.87 1,837
2021-01-27 $9.05 $9.28 $9.05 $9.25 $18.50 2,517
2021-01-26 $8.65 $8.70 $8.65 $8.70 $17.40 312
2021-01-25 $8.69 $8.69 $8.61 $8.61 $17.23 961
2021-01-22 $8.77 $8.77 $8.72 $8.72 $17.45 129
2021-01-21 $8.71 $8.74 $8.69 $8.69 $17.39 253
2021-01-20 $8.73 $8.73 $8.64 $8.64 $17.28 615
2021-01-19 $8.80 $8.80 $8.74 $8.74 $17.48 1,774
2021-01-15 $9.08 $9.08 $8.87 $8.90 $17.80 1,316
2021-01-14 $8.85 $8.96 $8.85 $8.96 $17.92 308
2021-01-13 $8.91 $8.92 $8.91 $8.92 $17.83 172
2021-01-12 $8.91 $8.98 $8.91 $8.93 $17.87 602
2021-01-11 $8.81 $8.87 $8.81 $8.82 $17.65 852
2021-01-08 $8.96 $8.96 $8.88 $8.91 $17.81 1,354
2021-01-07 $9.22 $9.22 $8.96 $8.97 $17.94 4,083
2021-01-06 $9.57 $9.60 $9.28 $9.28 $18.55 2,896
2021-01-05 $9.46 $9.53 $9.46 $9.53 $19.05 126
2021-01-04 $9.41 $9.92 $9.41 $9.65 $19.31 1,506
2020-12-31 $9.75 $9.79 $9.54 $9.54 $19.09 328
2020-12-30 $9.68 $9.73 $9.68 $9.71 $19.43 228
2020-12-29 $9.77 $9.78 $9.73 $9.73 $19.46 241
2020-12-28 $9.62 $9.81 $9.62 $9.80 $19.59 1,907
2020-12-24 $9.73 $9.78 $9.69 $9.78 $19.56 819
2020-12-23 $9.70 $9.80 $9.70 $9.80 $19.60 258
2020-12-22 $9.85 $9.87 $9.85 $9.87 $19.74 228
2020-12-21 $9.86 $10.00 $9.82 $9.84 $19.68 1,112
2020-12-18 $9.76 $9.82 $9.64 $9.64 $19.27 1,130
2020-12-17 $9.67 $9.67 $9.67 $9.67 $19.33 1
2020-12-16 $9.90 $9.92 $9.82 $9.88 $19.77 1,469
2020-12-15 $9.85 $9.85 $9.77 $9.84 $19.68 584
2020-12-14 $9.68 $10.00 $9.54 $10.00 $20.01 3,635
2020-12-11 $9.92 $9.94 $9.92 $9.92 $19.85 1,589
2020-12-10 $9.92 $9.92 $9.82 $9.82 $19.63 285
2020-12-09 $9.64 $9.91 $9.64 $9.81 $19.62 3,653
2020-12-08 $10.04 $10.04 $9.75 $9.75 $19.50 452
2020-12-07 $9.86 $9.98 $9.84 $9.93 $19.86 2,878
2020-12-04 $9.86 $9.86 $9.81 $9.81 $19.63 90
2020-12-03 $10.02 $10.09 $9.95 $10.07 $20.13 1,636
2020-12-02 $10.06 $10.06 $9.97 $10.04 $20.08 339
2020-12-01 $10.08 $10.20 $9.87 $10.15 $20.30 1,956
2020-11-30 $10.35 $10.43 $10.33 $10.33 $20.66 1,031
2020-11-27 $10.41 $10.41 $10.41 $10.41 $20.82 4
2020-11-25 $10.63 $10.71 $10.63 $10.69 $21.37 514
2020-11-24 $10.49 $10.60 $10.43 $10.60 $21.20 6,095
2020-11-23 $10.70 $10.70 $10.64 $10.64 $21.29 681
2020-11-20 $10.60 $10.60 $10.47 $10.57 $21.14 3,557
2020-11-19 $10.66 $10.68 $10.57 $10.58 $21.16 2,480
2020-11-18 $10.20 $10.54 $10.20 $10.54 $21.08 421
2020-11-17 $10.18 $10.23 $10.15 $10.20 $20.41 1,719
2020-11-16 $9.82 $10.13 $9.82 $10.10 $20.20 3,738
2020-11-13 $10.13 $10.13 $10.05 $10.05 $20.11 625
2020-11-12 $10.25 $10.40 $10.21 $10.30 $20.60 2,598
2020-11-11 $10.19 $10.25 $10.12 $10.23 $20.46 1,598
2020-11-10 $10.34 $10.50 $10.28 $10.28 $20.55 2,047
2020-11-09 $9.90 $10.30 $9.87 $10.30 $20.60 4,818
2020-11-06 $10.33 $10.58 $10.31 $10.58 $21.16 5,796
2020-11-05 $10.39 $10.42 $10.35 $10.36 $20.73 1,722
2020-11-04 $10.99 $10.99 $10.27 $10.48 $20.97 6,046
2020-11-03 $11.68 $11.82 $11.32 $11.43 $22.86 3,713
2020-11-02 $11.86 $12.07 $11.83 $11.86 $23.71 1,333
2020-10-30 $12.30 $12.50 $12.20 $12.29 $24.57 2,934
2020-10-29 $12.25 $12.27 $11.99 $12.08 $24.15 3,071
2020-10-28 $11.62 $11.97 $11.62 $11.97 $23.93 8,841
2020-10-27 $11.10 $11.26 $11.10 $11.26 $22.52 3,797
2020-10-26 $11.08 $11.35 $11.06 $11.18 $22.35 2,308
2020-10-23 $10.87 $10.93 $10.86 $10.93 $21.86 551
2020-10-22 $11.23 $11.23 $10.94 $10.97 $21.94 3,240
2020-10-21 $11.27 $11.33 $11.27 $11.33 $22.67 263
2020-10-20 $11.21 $11.21 $11.01 $11.21 $22.42 913
2020-10-19 $10.77 $11.33 $10.68 $11.25 $22.49 2,242
2020-10-16 $10.74 $10.88 $10.74 $10.88 $21.77 517
2020-10-15 $11.18 $11.18 $11.11 $11.11 $22.22 298
2020-10-14 $10.91 $10.99 $10.91 $10.93 $21.86 427
2020-10-13 $10.84 $10.84 $10.75 $10.78 $21.55 316
2020-10-12 $10.68 $10.68 $10.62 $10.68 $21.35 537
2020-10-09 $10.88 $10.89 $10.77 $10.86 $21.72 4,004
2020-10-08 $10.99 $10.99 $10.99 $10.99 $21.97 333
2020-10-07 $11.08 $11.08 $11.08 $11.08 $22.16 196
2020-10-06 $11.30 $11.54 $11.28 $11.54 $23.08 1,071
2020-10-05 $11.73 $11.73 $11.30 $11.30 $22.60 1,047
2020-10-02 $11.64 $11.79 $11.64 $11.79 $23.57 430
2020-10-01 $11.40 $11.67 $11.40 $11.65 $23.29 2,104
2020-09-30 $11.83 $11.83 $11.46 $11.46 $22.92 1,763
2020-09-29 $11.86 $11.90 $11.74 $11.88 $23.76 1,641
2020-09-28 $11.93 $11.93 $11.81 $11.91 $23.81 3,194
2020-09-25 $12.55 $12.55 $12.08 $12.08 $24.17 3,005
2020-09-24 $12.60 $12.77 $12.50 $12.57 $25.13 1,723
2020-09-23 $12.22 $12.48 $12.22 $12.45 $24.90 4,755
2020-09-22 $12.14 $12.30 $12.11 $12.14 $24.28 2,468
2020-09-21 $12.00 $12.63 $12.00 $12.14 $24.28 7,741
2020-09-18 $11.59 $11.97 $11.59 $11.69 $23.38 1,195
2020-09-17 $11.91 $11.91 $11.60 $11.70 $23.40 2,444
2020-09-16 $11.55 $11.63 $11.38 $11.61 $23.22 2,908
2020-09-15 $11.42 $11.63 $11.42 $11.62 $23.24 1,302
2020-09-14 $11.74 $11.74 $11.53 $11.61 $23.21 4,277
2020-09-11 $11.96 $12.12 $11.96 $12.10 $24.19 2,937
2020-09-10 $11.84 $12.20 $11.82 $12.19 $24.39 1,265
2020-09-09 $12.10 $12.12 $11.65 $11.85 $23.70 1,242
2020-09-08 $11.99 $12.30 $11.99 $12.30 $24.60 15,755
2020-09-04 $11.50 $12.08 $11.50 $11.82 $23.64 3,608
2020-09-03 $11.10 $11.68 $11.10 $11.68 $23.35 452
2020-09-02 $11.40 $11.40 $11.02 $11.02 $22.04 4,226
2020-09-01 $11.47 $11.57 $11.46 $11.51 $23.03 994
2020-08-31 $11.31 $11.36 $11.20 $11.26 $22.52 2,544
2020-08-28 $11.39 $11.56 $11.39 $11.39 $22.78 4,715
2020-08-27 $11.60 $11.60 $11.33 $11.43 $22.85 1,558
2020-08-26 $11.61 $11.61 $11.61 $11.61 $23.21 765
2020-08-25 $11.63 $11.69 $11.59 $11.59 $23.19 816
2020-08-24 $11.69 $11.84 $11.69 $11.75 $23.51 3,814
2020-08-21 $11.76 $11.76 $11.62 $11.62 $23.24 926
2020-08-20 $11.73 $11.73 $11.62 $11.64 $23.29 1,045
2020-08-19 $11.44 $11.57 $11.44 $11.57 $23.15 388
2020-08-18 $11.38 $11.48 $11.38 $11.48 $22.96 1,252
2020-08-17 $11.44 $11.49 $11.39 $11.44 $22.88 1,652
2020-08-14 $11.50 $11.70 $11.50 $11.63 $23.26 1,626
2020-08-13 $11.62 $11.65 $11.54 $11.56 $23.11 2,691
2020-08-12 $11.89 $11.89 $11.50 $11.52 $23.03 1,123
2020-08-11 $11.73 $11.95 $11.70 $11.94 $23.88 2,142
2020-08-10 $11.75 $11.75 $11.73 $11.73 $23.46 157
2020-08-07 $11.63 $11.63 $11.63 $11.63 $23.26 31
2020-08-06 $11.62 $11.82 $11.62 $11.70 $23.39 1,308
2020-08-05 $11.61 $11.61 $11.56 $11.56 $23.12 164
2020-08-04 $11.75 $11.81 $11.62 $11.70 $23.40 2,984
2020-08-03 $11.62 $11.62 $11.58 $11.58 $23.16 375
2020-07-31 $11.80 $12.11 $11.78 $11.87 $23.75 3,099
2020-07-30 $11.82 $11.89 $11.68 $11.68 $23.36 3,039
2020-07-29 $11.75 $11.75 $11.53 $11.57 $23.15 8,588
2020-07-28 $11.67 $11.81 $11.66 $11.81 $23.61 1,058
2020-07-27 $11.75 $11.95 $11.71 $11.75 $23.50 4,113
2020-07-24 $11.62 $12.01 $11.62 $11.96 $23.93 6,409
2020-07-23 $11.47 $11.76 $11.44 $11.70 $23.41 5,552
2020-07-22 $11.66 $11.75 $11.54 $11.54 $23.09 5,151
2020-07-21 $12.24 $12.24 $11.62 $11.77 $23.54 2,304
2020-07-20 $11.75 $11.75 $11.51 $11.67 $23.34 3,511
2020-07-17 $11.93 $11.93 $11.65 $11.67 $23.34 4,292
2020-07-16 $12.06 $12.20 $12.06 $12.07 $24.14 3,443
2020-07-15 $11.93 $12.17 $11.93 $12.00 $24.00 6,050
2020-07-14 $12.84 $13.00 $12.33 $12.37 $24.74 4,750
2020-07-13 $12.78 $12.96 $12.37 $12.91 $25.82 5,624
2020-07-10 $12.96 $13.15 $12.96 $12.98 $25.96 3,053
2020-07-09 $12.79 $13.29 $12.62 $12.94 $25.88 7,547
2020-07-08 $12.60 $12.91 $12.50 $12.72 $25.44 3,333
2020-07-07 $12.98 $12.98 $12.52 $12.78 $25.56 6,450
2020-07-06 $12.73 $12.74 $12.47 $12.63 $25.26 8,896
2020-07-02 $13.04 $13.04 $12.74 $12.91 $25.82 18,000
2020-07-01 $13.15 $13.25 $12.96 $13.03 $26.06 4,202
2020-06-30 $13.70 $13.70 $13.10 $13.21 $26.42 4,108
2020-06-29 $14.04 $14.04 $13.72 $13.83 $27.66 3,208
2020-06-26 $13.85 $14.10 $13.71 $13.97 $27.94 3,335
2020-06-25 $13.99 $13.99 $13.63 $13.63 $27.26 1,539
2020-06-24 $13.42 $14.07 $13.42 $13.84 $27.68 3,812
2020-06-23 $13.39 $13.39 $13.01 $13.20 $26.40 2,247
2020-06-22 $13.53 $13.65 $13.34 $13.35 $26.70 4,070
2020-06-19 $13.45 $13.47 $13.13 $13.23 $26.46 2,055
2020-06-18 $13.63 $13.65 $13.58 $13.58 $27.16 1,623
2020-06-17 $13.51 $13.58 $13.33 $13.49 $26.98 2,470
2020-06-16 $13.54 $13.78 $13.37 $13.56 $27.12 2,447
2020-06-15 $14.90 $14.94 $14.22 $14.22 $28.44 6,721
2020-06-12 $13.67 $14.71 $13.26 $14.24 $28.48 5,643
2020-06-11 $13.39 $14.51 $13.39 $14.45 $28.90 2,797
2020-06-10 $13.03 $13.03 $12.92 $12.96 $25.92 533
2020-06-09 $12.75 $13.01 $12.75 $13.01 $26.02 2,053
2020-06-08 $13.02 $13.02 $12.76 $12.77 $25.54 1,466
2020-06-05 $13.07 $13.07 $12.67 $12.91 $25.82 4,513
2020-06-04 $13.36 $13.49 $13.28 $13.36 $26.72 6,863
2020-06-03 $12.94 $13.12 $12.77 $13.07 $26.14 1,091
2020-06-02 $13.02 $13.23 $13.02 $13.04 $26.08 12,631
2020-06-01 $12.99 $13.28 $12.94 $13.13 $26.26 8,613
2020-05-29 $13.16 $13.47 $12.92 $12.92 $25.84 4,626
2020-05-28 $13.35 $13.35 $13.01 $13.30 $26.60 2,739
2020-05-27 $14.20 $14.25 $13.65 $13.65 $27.30 1,126
2020-05-26 $13.49 $13.85 $13.49 $13.85 $27.70 4,283
2020-05-22 $13.91 $13.91 $13.76 $13.76 $27.52 5,244
2020-05-21 $13.86 $14.02 $13.73 $13.87 $27.74 13,923
2020-05-20 $13.56 $13.62 $13.35 $13.62 $27.24 1,148
2020-05-19 $13.41 $13.66 $13.41 $13.66 $27.32 1,470
2020-05-18 $12.94 $13.36 $12.94 $13.36 $26.72 2,442
2020-05-15 $13.76 $13.95 $13.67 $13.67 $27.34 580
2020-05-14 $14.35 $14.45 $13.97 $13.97 $27.94 5,302
2020-05-13 $14.04 $14.34 $13.78 $14.18 $28.36 2,536
2020-05-12 $13.50 $13.82 $13.31 $13.82 $27.64 6,820
2020-05-11 $13.93 $13.93 $13.41 $13.44 $26.88 1,297
2020-05-08 $14.00 $14.00 $13.88 $13.99 $27.98 1,003
2020-05-07 $13.89 $14.16 $13.88 $14.15 $28.30 1,614
2020-05-06 $13.97 $14.15 $13.82 $14.15 $28.30 3,256
2020-05-05 $14.18 $14.28 $13.76 $13.97 $27.94 2,688
2020-05-04 $14.69 $14.93 $14.59 $14.63 $29.26 12,176
2020-05-01 $14.62 $14.88 $14.49 $14.75 $29.50 8,637
2020-04-30 $14.19 $14.23 $13.94 $14.09 $28.18 6,482
2020-04-29 $14.11 $14.11 $13.78 $13.93 $27.86 1,770
2020-04-28 $13.48 $14.18 $13.48 $14.18 $28.36 4,181
2020-04-27 $13.84 $13.87 $13.59 $13.59 $27.18 2,502
2020-04-24 $14.34 $14.42 $14.02 $14.02 $28.04 2,499
2020-04-23 $14.28 $14.44 $14.03 $14.44 $28.88 2,592
2020-04-22 $14.69 $14.69 $14.52 $14.57 $29.14 1,476
2020-04-21 $14.83 $15.09 $14.31 $15.09 $30.18 3,257
2020-04-20 $14.31 $14.31 $13.96 $14.18 $28.36 2,636
2020-04-17 $14.46 $14.46 $14.05 $14.05 $28.10 1,138
2020-04-16 $15.18 $15.22 $14.67 $14.67 $29.34 632
2020-04-15 $15.65 $15.65 $15.40 $15.40 $30.80 751
2020-04-14 $15.72 $15.72 $15.28 $15.28 $30.56 2,579
2020-04-13 $16.34 $16.66 $16.20 $16.32 $32.64 1,455
2020-04-09 $16.20 $16.20 $16.00 $16.00 $32.00 1,107
2020-04-08 $17.59 $17.59 $16.14 $16.14 $32.28 2,033
2020-04-07 $16.86 $17.53 $16.86 $17.53 $35.06 3,129
2020-04-06 $18.35 $18.35 $17.35 $17.35 $34.70 2,050
2020-04-03 $19.28 $19.74 $19.13 $19.36 $38.72 928
2020-04-02 $20.29 $20.29 $19.06 $19.06 $38.12 3,237
2020-04-01 $20.04 $20.37 $19.67 $20.23 $40.46 1,313
2020-03-31 $18.57 $18.81 $18.48 $18.81 $37.62 2,307
2020-03-30 $19.95 $19.95 $18.60 $18.60 $37.20 5,207
2020-03-27 $21.45 $21.45 $19.80 $20.44 $40.88 920
2020-03-26 $21.49 $21.49 $19.59 $19.59 $39.18 3,676
2020-03-25 $22.81 $23.18 $21.45 $22.51 $45.02 4,402
2020-03-24 $25.55 $25.65 $23.66 $23.69 $47.34 7,708
2020-03-23 $26.29 $28.42 $25.76 $27.39 $54.74 21,749
2020-03-20 $22.75 $25.29 $22.64 $25.17 $50.30 1,028
2020-03-19 $23.90 $23.90 $22.88 $23.39 $46.75 1,375
2020-03-18 $22.63 $24.45 $22.57 $23.14 $46.25 1,475
2020-03-17 $23.76 $23.76 $21.59 $21.59 $43.15 1,410
2020-03-16 $24.37 $24.37 $21.06 $23.01 $45.99 21,333
2020-03-13 $21.39 $24.00 $20.37 $20.37 $40.71 6,879
2020-03-12 $23.00 $23.10 $21.29 $23.08 $46.13 3,952
2020-03-11 $19.56 $20.55 $19.49 $20.22 $40.41 2,209
2020-03-10 $19.19 $20.40 $18.78 $18.78 $37.53 2,371
2020-03-09 $19.87 $20.90 $19.36 $20.00 $39.97 5,926
2020-03-06 $18.80 $19.09 $18.21 $18.21 $36.39 5,542
2020-03-05 $17.50 $18.32 $17.50 $18.05 $36.07 5,436
2020-03-04 $18.11 $18.42 $17.20 $17.20 $34.37 5,534
2020-03-03 $18.59 $19.70 $17.74 $19.37 $38.71 3,978
2020-03-02 $20.09 $20.34 $18.58 $18.58 $37.13 6,362
2020-02-28 $20.48 $21.38 $20.48 $20.62 $41.21 3,100
2020-02-27 $19.05 $19.62 $18.48 $19.62 $39.21 3,149
2020-02-26 $18.51 $18.64 $17.90 $18.58 $37.13 5,803
2020-02-25 $17.18 $18.60 $17.18 $18.53 $37.03 9,143
2020-02-24 $17.16 $17.64 $17.16 $17.43 $34.83 10,934
2020-02-21 $16.64 $16.67 $16.49 $16.49 $32.96 5,285
2020-02-20 $16.51 $16.72 $16.46 $16.46 $32.90 2,806
2020-02-19 $16.37 $16.37 $16.25 $16.25 $32.48 829
2020-02-18 $16.33 $16.53 $16.30 $16.45 $32.88 2,574
2020-02-14 $16.34 $16.43 $16.31 $16.31 $32.60 1,626
2020-02-13 $16.35 $16.41 $16.29 $16.41 $32.80 493
2020-02-12 $16.35 $16.39 $16.18 $16.26 $32.50 6,806
2020-02-11 $16.43 $16.46 $16.29 $16.33 $32.64 11,877
2020-02-10 $16.90 $16.90 $16.50 $16.50 $32.98 947
2020-02-07 $16.51 $16.68 $16.51 $16.66 $33.30 978
2020-02-06 $16.29 $16.51 $16.29 $16.41 $32.80 3,754
2020-02-05 $16.70 $16.71 $16.44 $16.44 $32.86 3,022
2020-02-04 $17.29 $17.29 $16.95 $17.10 $34.17 4,870
2020-02-03 $17.86 $17.90 $17.47 $17.71 $35.39 5,490
2020-01-31 $17.60 $18.15 $17.51 $18.04 $36.05 6,642
2020-01-30 $17.38 $17.52 $17.38 $17.38 $34.73 3,368
2020-01-29 $16.83 $17.09 $16.83 $17.09 $34.15 1,119
2020-01-28 $17.16 $17.16 $16.93 $16.99 $33.95 1,036
2020-01-27 $17.33 $17.33 $17.16 $17.18 $34.33 1,428
2020-01-24 $16.51 $16.92 $16.51 $16.92 $33.81 1,388
2020-01-23 $16.41 $16.41 $16.39 $16.39 $32.76 419
2020-01-22 $16.18 $16.18 $16.18 $16.18 $32.34 101
2020-01-21 $16.51 $16.51 $16.26 $16.26 $32.50 1,246
2020-01-17 $16.22 $16.30 $16.22 $16.27 $32.52 1,102
2020-01-16 $16.35 $16.38 $16.28 $16.28 $32.54 2,462
2020-01-15 $16.43 $16.45 $16.43 $16.45 $32.88 1,404
2020-01-14 $17.05 $17.05 $16.67 $16.73 $33.44 903
2020-01-13 $16.48 $16.91 $16.48 $16.91 $33.79 3,409
2020-01-10 $16.77 $16.77 $16.75 $16.75 $33.48 658
2020-01-09 $16.84 $16.88 $16.80 $16.80 $33.58 748
2020-01-08 $17.14 $17.14 $16.92 $16.93 $33.83 2,901
2020-01-07 $17.32 $17.37 $17.17 $17.20 $34.37 1,238
2020-01-06 $17.50 $17.50 $17.16 $17.16 $34.29 992
2020-01-03 $17.30 $17.33 $17.24 $17.33 $34.63 1,170
2020-01-02 $17.27 $17.30 $17.07 $17.07 $34.11 3,095
2019-12-31 $17.27 $17.32 $17.13 $17.13 $34.23 639
2019-12-30 $17.01 $17.24 $16.98 $17.24 $34.45 1,140
2019-12-27 $17.01 $17.01 $17.01 $17.01 $33.99 469
2019-12-26 $16.94 $17.03 $16.91 $17.03 $34.03 1,119
2019-12-24 $16.86 $16.98 $16.86 $16.98 $33.93 731
2019-12-23 $17.09 $17.09 $16.99 $16.99 $33.85 1,204
2019-12-20 $17.40 $17.40 $17.08 $17.08 $34.03 5,235
2019-12-19 $17.43 $17.43 $17.37 $17.37 $34.61 858
2019-12-18 $17.47 $17.47 $17.46 $17.46 $34.79 246
2019-12-17 $17.21 $17.54 $17.21 $17.53 $34.93 1,979
2019-12-16 $17.47 $17.51 $17.45 $17.51 $34.89 1,065
2019-12-13 $17.90 $17.90 $17.88 $17.88 $35.63 100
2019-12-12 $18.15 $18.15 $17.86 $17.86 $35.59 2,049
2019-12-11 $18.10 $18.21 $18.10 $18.21 $36.28 198
2019-12-10 $18.25 $18.27 $18.22 $18.24 $36.34 1,464
2019-12-09 $18.18 $18.26 $18.18 $18.26 $36.38 1,129
2019-12-06 $18.02 $18.02 $18.00 $18.00 $35.86 180
2019-12-05 $18.26 $18.26 $18.25 $18.25 $36.36 163
2019-12-04 $18.40 $18.40 $18.15 $18.18 $36.22 1,748
2019-12-03 $18.77 $18.77 $18.49 $18.49 $36.84 2,826
2019-12-02 $18.35 $18.47 $18.35 $18.41 $36.68 1,925
2019-11-29 $18.20 $18.32 $18.20 $18.28 $36.42 254
2019-11-27 $18.30 $18.30 $18.11 $18.14 $36.14 1,038
2019-11-26 $18.40 $18.40 $18.37 $18.37 $36.60 149
2019-11-25 $18.71 $18.71 $18.35 $18.35 $36.56 395
2019-11-22 $18.89 $18.89 $18.81 $18.82 $37.50 1,226
2019-11-21 $19.25 $19.25 $18.96 $18.96 $37.78 257
2019-11-20 $18.95 $19.03 $18.95 $19.01 $37.88 178
2019-11-19 $19.22 $19.22 $18.95 $18.96 $37.78 1,551
2019-11-18 $19.22 $19.30 $19.20 $19.27 $38.39 1,153
2019-11-15 $19.61 $19.61 $19.14 $19.16 $38.18 2,109
2019-11-14 $19.98 $20.12 $19.98 $20.02 $39.89 2,496
2019-11-13 $19.93 $20.00 $19.90 $20.00 $39.85 813
2019-11-12 $20.03 $20.04 $19.99 $20.04 $39.93 107
2019-11-11 $20.33 $20.33 $20.28 $20.28 $40.41 163
2019-11-08 $20.13 $20.13 $20.13 $20.13 $40.11 30
2019-11-07 $20.39 $20.49 $20.39 $20.49 $40.83 177
2019-11-06 $20.67 $20.67 $20.54 $20.57 $40.99 305
2019-11-05 $20.67 $20.75 $20.67 $20.75 $41.34 213
2019-11-04 $20.41 $20.41 $20.13 $20.39 $40.63 973
2019-11-01 $20.27 $20.30 $20.02 $20.26 $40.37 708
2019-10-31 $20.43 $20.65 $20.43 $20.46 $40.77 291
2019-10-30 $20.59 $20.59 $20.35 $20.35 $40.55 187
2019-10-29 $20.60 $20.60 $20.50 $20.54 $40.93 304
2019-10-28 $21.45 $21.45 $21.07 $21.07 $41.98 102
2019-10-25 $21.53 $21.53 $21.53 $21.53 $42.90 1
2019-10-24 $21.61 $21.61 $21.60 $21.60 $43.04 225
2019-10-23 $21.40 $21.40 $21.40 $21.40 $42.64 11
2019-10-22 $21.40 $21.61 $21.40 $21.61 $43.06 150
2019-10-21 $21.56 $21.72 $21.53 $21.66 $43.16 4,585
2019-10-18 $21.58 $21.81 $21.58 $21.62 $43.08 1,479
2019-10-17 $21.54 $21.54 $21.54 $21.54 $42.92 1
2019-10-16 $21.81 $21.85 $21.81 $21.85 $43.54 566
2019-10-15 $21.80 $21.80 $21.73 $21.79 $43.42 293
2019-10-14 $22.57 $22.58 $22.57 $22.58 $44.99 51
2019-10-11 $22.15 $22.53 $22.08 $22.53 $44.89 2,177
2019-10-10 $23.16 $23.16 $22.97 $22.97 $45.77 906
2019-10-09 $23.18 $23.18 $23.17 $23.18 $46.19 255
2019-10-08 $23.40 $23.48 $23.07 $23.48 $46.78 1,646
2019-10-07 $22.46 $22.60 $22.46 $22.60 $45.03 369
2019-10-04 $22.86 $22.86 $22.47 $22.47 $44.77 604
2019-10-03 $23.67 $23.74 $23.22 $23.22 $46.27 1,157
2019-10-02 $23.17 $23.81 $23.17 $23.69 $47.20 785
2019-10-01 $22.44 $23.01 $22.33 $23.00 $45.83 1,401
2019-09-30 $22.78 $22.78 $22.50 $22.51 $44.85 5,334
2019-09-27 $22.59 $23.05 $22.53 $22.94 $45.71 1,700
2019-09-26 $22.49 $22.88 $22.24 $22.65 $45.13 3,935
2019-09-25 $22.26 $22.34 $22.26 $22.34 $44.51 230
2019-09-24 $21.81 $22.23 $21.81 $22.23 $44.12 173
2019-09-23 $21.68 $21.77 $21.68 $21.77 $43.21 630
2019-09-20 $21.36 $21.50 $21.36 $21.46 $42.59 584
2019-09-19 $21.75 $21.76 $21.61 $21.76 $43.19 390
2019-09-18 $22.03 $22.22 $21.99 $21.99 $43.64 1,349
2019-09-17 $21.94 $21.94 $21.94 $21.94 $43.54 0
2019-09-16 $22.01 $22.01 $22.01 $22.01 $43.68 1
2019-09-13 $21.78 $21.94 $21.78 $21.94 $43.54 50
2019-09-12 $21.79 $21.91 $21.79 $21.90 $43.47 1,431
2019-09-11 $22.33 $22.34 $21.91 $21.91 $43.49 3,895
2019-09-10 $22.75 $23.11 $22.42 $22.42 $44.50 975
2019-09-09 $22.18 $22.63 $22.18 $22.51 $44.68 1,136
2019-09-06 $22.10 $22.14 $21.87 $22.06 $43.78 21,550
2019-09-05 $22.27 $22.32 $22.25 $22.25 $44.16 891
2019-09-04 $22.53 $22.70 $22.52 $22.66 $44.97 1,501
2019-09-03 $22.54 $22.78 $22.54 $22.66 $44.97 691
2019-08-30 $22.25 $22.34 $22.22 $22.33 $44.32 2,981
2019-08-29 $22.41 $22.45 $22.37 $22.37 $44.40 151
2019-08-28 $23.17 $23.17 $22.73 $22.73 $45.11 279
2019-08-27 $22.42 $23.00 $22.42 $23.00 $45.65 213
2019-08-26 $22.91 $22.91 $22.75 $22.82 $45.29 333
2019-08-23 $22.27 $23.39 $22.21 $23.39 $46.42 254
2019-08-22 $22.16 $22.16 $22.16 $22.16 $43.98 50
2019-08-21 $22.01 $22.04 $21.88 $21.97 $43.60 925
2019-08-20 $22.01 $22.26 $22.01 $22.26 $44.18 5,511
2019-08-19 $22.04 $22.04 $21.91 $21.93 $43.52 352
2019-08-16 $22.52 $22.52 $22.33 $22.33 $44.32 300
2019-08-15 $22.97 $23.20 $22.81 $22.98 $45.61 22,469
2019-08-14 $22.40 $23.10 $22.36 $23.07 $45.79 4,914
2019-08-13 $21.80 $22.36 $21.80 $21.85 $43.37 360
2019-08-12 $22.36 $22.36 $22.36 $22.36 $44.38 18
2019-08-09 $21.96 $22.14 $21.89 $21.89 $43.45 550
2019-08-08 $22.08 $22.08 $21.98 $21.98 $43.62 572
2019-08-07 $23.38 $23.38 $22.52 $22.52 $44.70 1,155
2019-08-06 $22.91 $22.91 $22.54 $22.54 $44.74 1,422
2019-08-05 $22.63 $23.55 $22.61 $23.25 $46.14 2,289
2019-08-02 $21.96 $22.38 $21.96 $22.16 $43.98 1,151
2019-08-01 $21.75 $22.28 $21.75 $22.04 $43.74 613
2019-07-31 $21.63 $22.02 $21.57 $22.02 $43.70 285
2019-07-30 $22.35 $22.35 $21.67 $21.68 $43.03 1,232
2019-07-29 $21.48 $21.51 $21.48 $21.50 $42.67 220
2019-07-26 $21.74 $21.74 $21.66 $21.66 $42.99 726
2019-07-25 $21.89 $21.89 $21.89 $21.89 $43.45 9
2019-07-24 $22.00 $22.00 $21.59 $21.61 $42.89 1,181
2019-07-23 $21.67 $21.67 $21.67 $21.67 $43.01 37
2019-07-22 $21.83 $21.89 $21.80 $21.89 $43.45 325
2019-07-19 $21.42 $21.80 $21.42 $21.80 $43.27 652
2019-07-18 $21.99 $21.99 $21.31 $21.41 $42.49 1,255
2019-07-17 $21.47 $21.64 $21.47 $21.64 $42.95 525
2019-07-16 $21.56 $21.66 $21.56 $21.66 $42.99 618
2019-07-15 $21.40 $21.55 $21.40 $21.47 $42.61 894
2019-07-12 $21.38 $21.63 $21.38 $21.52 $42.71 890
2019-07-11 $21.00 $21.10 $21.00 $21.10 $41.88 712
2019-07-10 $21.19 $21.19 $21.09 $21.09 $41.86 423
2019-07-09 $21.40 $21.40 $21.21 $21.22 $42.12 919
2019-07-08 $21.41 $21.48 $21.30 $21.31 $42.29 2,173
2019-07-05 $21.17 $21.17 $20.95 $21.06 $41.80 1,799
2019-07-03 $20.76 $20.76 $20.76 $20.76 $41.20 47
2019-07-02 $21.14 $21.14 $21.14 $21.14 $41.96 69
2019-07-01 $21.57 $21.57 $21.19 $21.23 $42.14 342
2019-06-28 $21.67 $21.67 $21.43 $21.43 $42.53 535
2019-06-27 $21.90 $21.90 $21.60 $21.60 $42.87 355
2019-06-26 $21.60 $21.94 $21.60 $21.93 $43.52 644
2019-06-25 $21.13 $21.41 $21.12 $21.41 $42.49 588
2019-06-24 $21.23 $21.32 $21.23 $21.32 $42.13 98
2019-06-21 $21.20 $21.39 $21.04 $21.04 $41.58 252
2019-06-20 $21.10 $21.34 $20.96 $21.19 $41.87 1,628
2019-06-19 $21.65 $21.65 $21.38 $21.38 $42.25 604
2019-06-18 $22.13 $22.13 $21.70 $21.84 $43.16 388
2019-06-17 $22.46 $22.46 $22.23 $22.23 $43.93 378
2019-06-14 $22.38 $22.41 $22.38 $22.41 $44.28 125
2019-06-13 $22.36 $22.41 $22.36 $22.41 $44.28 84
2019-06-12 $22.68 $22.68 $22.34 $22.34 $44.15 258
2019-06-11 $22.01 $22.54 $22.01 $22.54 $44.54 698
2019-06-10 $22.49 $22.49 $22.39 $22.43 $44.33 1,319
2019-06-07 $22.83 $22.83 $22.55 $22.58 $44.62 1,558
2019-06-06 $23.13 $23.17 $23.02 $23.13 $45.71 471
2019-06-05 $23.26 $23.33 $23.21 $23.21 $45.87 338
2019-06-04 $23.88 $23.88 $23.54 $23.54 $46.53 488
2019-06-03 $24.13 $24.42 $24.12 $24.39 $48.20 485
2019-05-31 $24.63 $24.63 $24.52 $24.52 $48.45 1,248
2019-05-30 $24.36 $24.36 $24.15 $24.17 $47.76 1,061
2019-05-29 $24.51 $24.58 $24.37 $24.37 $48.16 395
2019-05-28 $23.37 $23.86 $23.37 $23.86 $47.15 65
2019-05-24 $23.25 $23.28 $23.25 $23.25 $45.94 347
2019-05-23 $23.46 $23.70 $23.43 $23.44 $46.32 1,715
2019-05-22 $23.53 $23.60 $23.09 $23.14 $45.73 1,102
2019-05-21 $23.57 $23.57 $23.47 $23.47 $46.38 112
2019-05-20 $24.19 $24.19 $23.84 $23.84 $47.11 125
2019-05-17 $23.93 $23.93 $23.73 $23.73 $46.89 628
2019-05-16 $23.99 $23.99 $23.31 $23.73 $46.89 604
2019-05-15 $24.11 $24.11 $23.99 $24.04 $47.51 642
2019-05-14 $24.15 $24.23 $24.09 $24.15 $47.72 1,139
2019-05-13 $24.48 $24.51 $24.43 $24.43 $48.28 200
2019-05-10 $23.82 $23.82 $23.63 $23.63 $46.69 176
2019-05-09 $24.02 $24.02 $23.51 $23.51 $46.46 126
2019-05-08 $23.70 $23.70 $23.21 $23.44 $46.32 1,355
2019-05-07 $22.87 $23.58 $22.69 $23.50 $46.44 1,163
2019-05-06 $23.40 $23.48 $22.61 $22.61 $44.68 823
2019-05-03 $23.13 $23.17 $22.91 $22.91 $45.27 238
2019-05-02 $23.64 $23.64 $23.29 $23.33 $46.10 659
2019-05-01 $23.55 $23.56 $23.31 $23.50 $46.44 209
2019-04-30 $23.50 $23.50 $23.28 $23.28 $46.00 211
2019-04-29 $23.46 $23.49 $23.31 $23.46 $46.36 1,498
2019-04-26 $23.95 $23.95 $23.36 $23.46 $46.35 1,315
2019-04-25 $24.35 $24.35 $23.86 $23.88 $47.19 970
2019-04-24 $24.42 $24.42 $24.38 $24.38 $48.18 250
2019-04-23 $24.65 $24.65 $24.02 $24.26 $47.94 2,340
2019-04-22 $25.26 $25.46 $24.83 $25.16 $49.72 1,449
2019-04-18 $25.02 $25.98 $25.02 $25.21 $49.82 10,911
2019-04-17 $24.15 $25.52 $24.15 $25.23 $49.86 5,482
2019-04-16 $22.60 $23.85 $22.60 $23.77 $46.98 1,161
2019-04-15 $22.85 $22.85 $22.85 $22.85 $45.15 83
2019-04-12 $22.44 $23.03 $22.43 $23.03 $45.51 5,934
2019-04-11 $22.55 $22.69 $22.55 $22.60 $44.66 315
2019-04-10 $21.92 $22.05 $21.92 $22.05 $43.57 56
2019-04-09 $22.10 $22.14 $21.95 $22.14 $43.75 703
2019-04-08 $22.12 $22.12 $21.93 $21.93 $43.34 202
2019-04-05 $22.07 $22.07 $21.88 $21.91 $43.30 6,583
2019-04-04 $22.06 $22.17 $22.06 $22.17 $43.81 600
2019-04-03 $22.03 $22.03 $22.03 $22.03 $43.53 0
2019-04-02 $21.99 $21.99 $21.99 $21.99 $43.45 1
2019-04-01 $21.95 $21.95 $21.95 $21.95 $43.38 148
2019-03-29 $22.20 $22.20 $22.02 $22.02 $43.51 1,038
2019-03-28 $22.52 $22.52 $22.52 $22.52 $44.50 7
2019-03-27 $22.84 $22.84 $22.60 $22.71 $44.88 676
2019-03-26 $22.43 $22.43 $22.32 $22.32 $44.11 158
2019-03-25 $22.64 $22.64 $22.55 $22.59 $44.64 567
2019-03-22 $22.14 $22.51 $22.14 $22.51 $44.48 775
2019-03-21 $21.98 $21.98 $21.69 $21.69 $42.86 125
2019-03-20 $21.74 $21.92 $21.74 $21.86 $43.20 854
2019-03-19 $21.85 $21.85 $21.56 $21.71 $42.77 973
2019-03-18 $21.80 $22.07 $21.80 $21.94 $43.23 629
2019-03-15 $22.03 $22.03 $21.86 $21.93 $43.21 158
2019-03-14 $21.89 $22.23 $21.89 $22.06 $43.46 22,904
2019-03-13 $22.25 $22.25 $22.03 $22.09 $43.52 1,106
2019-03-12 $22.67 $22.67 $22.55 $22.55 $44.43 2,854
2019-03-11 $23.23 $23.44 $22.96 $22.96 $45.24 424
2019-03-08 $23.74 $23.94 $23.52 $23.52 $46.34 12,421
2019-03-07 $23.21 $23.51 $23.09 $23.45 $46.20 14,575
2019-03-06 $22.82 $23.03 $22.82 $23.00 $45.32 288
2019-03-05 $22.31 $22.31 $22.26 $22.26 $43.86 98
2019-03-04 $21.51 $22.51 $21.51 $22.31 $43.96 1,077
2019-03-01 $22.10 $22.10 $21.67 $21.67 $42.70 932
2019-02-28 $22.29 $22.29 $22.29 $22.29 $43.92 0
2019-02-27 $22.14 $22.17 $22.11 $22.15 $43.64 712
2019-02-26 $21.91 $21.96 $21.91 $21.96 $43.27 216
2019-02-25 $21.67 $21.83 $21.67 $21.83 $43.00 535
2019-02-22 $21.96 $21.96 $21.96 $21.96 $43.26 26
2019-02-21 $22.41 $22.41 $22.41 $22.41 $44.15 1
2019-02-20 $21.95 $22.04 $21.95 $22.02 $43.39 329
2019-02-19 $21.85 $21.92 $21.73 $21.92 $43.18 1,056
2019-02-15 $22.11 $22.11 $21.84 $21.84 $43.03 168
2019-02-14 $22.59 $22.64 $22.30 $22.46 $44.25 513
2019-02-13 $22.51 $22.70 $22.50 $22.53 $44.39 818
2019-02-12 $23.14 $23.14 $22.67 $22.67 $44.67 124
2019-02-11 $23.05 $23.35 $23.05 $23.32 $45.95 4,406
2019-02-08 $23.81 $23.87 $23.39 $23.39 $46.08 7,751
2019-02-07 $23.29 $23.43 $23.12 $23.40 $46.10 9,290
2019-02-06 $22.99 $23.14 $22.87 $22.87 $45.06 1,093
2019-02-05 $22.74 $22.99 $22.74 $22.99 $45.30 441
2019-02-04 $22.91 $23.24 $22.91 $22.98 $45.28 11,962
2019-02-01 $22.98 $22.99 $22.76 $22.82 $44.96 897
2019-01-31 $23.34 $23.35 $22.80 $22.80 $44.92 1,160
2019-01-30 $23.86 $24.07 $23.44 $23.44 $46.18 511
2019-01-29 $24.17 $24.17 $24.10 $24.10 $47.48 541
2019-01-28 $24.50 $24.50 $24.34 $24.34 $47.96 900
2019-01-25 $23.72 $23.84 $23.72 $23.76 $46.81 150
2019-01-24 $23.82 $24.04 $23.76 $23.85 $46.99 1,003
2019-01-23 $23.53 $23.70 $23.34 $23.48 $46.26 2,946
2019-01-22 $23.36 $24.11 $23.36 $23.65 $46.60 684
2019-01-18 $23.60 $23.65 $23.20 $23.20 $45.71 552
2019-01-17 $24.40 $24.40 $23.70 $23.70 $46.70 401
2019-01-16 $23.80 $24.10 $23.77 $24.10 $47.48 922
2019-01-15 $24.85 $24.85 $24.03 $24.04 $47.37 5,792
2019-01-14 $25.02 $25.02 $24.80 $24.98 $49.22 1,276
2019-01-11 $24.71 $24.71 $24.47 $24.47 $48.21 533
2019-01-10 $25.01 $25.07 $24.58 $24.58 $48.43 1,165
2019-01-09 $24.62 $24.76 $24.62 $24.76 $48.78 127
2019-01-08 $25.03 $25.40 $24.92 $24.92 $49.10 300
2019-01-07 $25.72 $25.93 $25.03 $25.35 $49.95 791
2019-01-04 $26.92 $26.92 $25.75 $25.81 $50.85 7,816
2019-01-03 $26.45 $27.45 $26.45 $27.45 $54.08 2,238
2019-01-02 $26.15 $26.80 $26.13 $26.43 $52.07 1,961
2018-12-31 $25.68 $25.98 $25.64 $25.72 $50.68 17,311
2018-12-28 $26.25 $26.48 $25.85 $26.48 $52.18 2,789
2018-12-27 $27.87 $28.38 $26.67 $26.67 $52.55 1,748
2018-12-26 $29.00 $29.51 $27.04 $27.04 $53.28 2,770
2018-12-24 $28.38 $29.68 $28.38 $29.66 $58.32 12,312
2018-12-21 $27.43 $28.32 $26.81 $28.31 $55.67 3,097
2018-12-20 $26.94 $27.87 $26.94 $27.71 $54.49 1,153
2018-12-19 $25.71 $27.02 $24.60 $26.70 $52.50 3,294
2018-12-18 $25.38 $26.50 $25.38 $25.94 $51.01 2,728
2018-12-17 $24.99 $25.88 $24.83 $25.71 $50.55 3,934
2018-12-14 $24.46 $24.61 $24.46 $24.61 $48.39 927
2018-12-13 $23.25 $23.26 $23.09 $23.09 $45.40 171
2018-12-12 $22.73 $23.02 $22.73 $23.02 $45.26 158
2018-12-11 $23.65 $23.65 $23.44 $23.44 $46.09 164
2018-12-10 $23.50 $24.51 $23.50 $23.52 $46.25 992
2018-12-07 $23.00 $23.00 $23.00 $23.00 $45.23 134
2018-12-06 $23.05 $23.70 $23.05 $23.70 $46.60 276
2018-12-04 $21.38 $22.29 $21.38 $22.05 $43.36 1,947
2018-12-03 $21.85 $21.85 $21.38 $21.51 $42.30 4,283
2018-11-30 $22.10 $22.10 $21.67 $21.67 $42.61 591
2018-11-29 $22.25 $22.41 $22.04 $22.04 $43.34 2,342
2018-11-28 $23.36 $23.36 $22.38 $22.38 $44.01 1,527
2018-11-27 $24.03 $24.03 $24.03 $24.03 $47.25 93
2018-11-26 $23.72 $23.96 $23.72 $23.96 $47.11 184
2018-11-23 $24.06 $24.06 $24.00 $24.00 $47.20 234
2018-11-21 $23.73 $23.73 $23.73 $23.73 $46.66 74
2018-11-20 $23.73 $23.73 $23.73 $23.73 $46.66 13
2018-11-19 $23.27 $23.73 $23.26 $23.73 $46.66 1,379
2018-11-16 $23.71 $23.71 $23.20 $23.20 $45.62 1,094
2018-11-15 $23.75 $23.75 $23.75 $23.75 $46.70 0
2018-11-14 $23.76 $23.76 $23.75 $23.75 $46.70 466
2018-11-13 $23.16 $23.16 $23.16 $23.16 $45.54 1
2018-11-12 $23.23 $23.23 $23.11 $23.16 $45.54 1,062
2018-11-09 $22.43 $22.66 $22.37 $22.37 $43.99 2,101
2018-11-08 $22.61 $22.61 $22.21 $22.31 $43.87 1,645
2018-11-07 $22.98 $22.98 $22.51 $22.51 $44.26 783
2018-11-06 $23.98 $23.98 $23.70 $23.85 $46.90 2,894
2018-11-05 $24.28 $24.28 $23.92 $23.92 $47.03 1,274
2018-11-02 $23.95 $24.26 $23.95 $24.26 $47.70 457
2018-11-01 $24.23 $24.26 $24.19 $24.23 $47.64 652
2018-10-31 $24.60 $24.60 $24.39 $24.53 $48.23 299
2018-10-30 $25.10 $25.35 $25.03 $25.03 $49.22 964
2018-10-29 $25.13 $25.13 $24.66 $24.90 $48.96 2,684
2018-10-26 $25.55 $25.72 $25.04 $25.52 $50.18 1,384
2018-10-25 $25.07 $25.07 $24.90 $24.90 $48.96 474
2018-10-24 $23.95 $24.09 $23.95 $24.09 $47.37 221
2018-10-23 $24.35 $24.48 $23.91 $23.91 $47.01 879
2018-10-22 $22.78 $22.78 $22.78 $22.78 $44.79 13
2018-10-19 $22.89 $22.89 $22.78 $22.78 $44.79 542
2018-10-18 $22.76 $22.76 $22.76 $22.76 $44.75 221
2018-10-17 $22.58 $22.58 $22.30 $22.30 $43.85 639
2018-10-16 $23.00 $23.18 $22.45 $22.45 $44.14 1,206
2018-10-15 $23.27 $23.98 $23.27 $23.98 $47.15 708
2018-10-12 $24.00 $24.16 $23.40 $24.16 $47.51 850
2018-10-11 $23.13 $24.62 $23.13 $24.08 $47.35 2,524
2018-10-10 $22.40 $23.03 $22.40 $23.03 $45.28 250
2018-10-09 $22.21 $22.21 $22.21 $22.21 $43.67 2
2018-10-08 $22.16 $22.44 $22.00 $22.21 $43.67 693
2018-10-05 $22.22 $22.24 $21.79 $22.10 $43.46 731
2018-10-04 $22.04 $22.18 $22.04 $22.18 $43.61 547
2018-10-03 $21.61 $21.61 $21.40 $21.42 $42.12 665
2018-10-02 $21.43 $21.43 $21.43 $21.43 $42.14 3
2018-10-01 $21.36 $21.43 $21.36 $21.43 $42.14 201
2018-09-28 $21.82 $21.82 $21.63 $21.63 $42.53 453
2018-09-27 $21.65 $21.65 $21.65 $21.65 $42.57 71
2018-09-26 $21.92 $21.92 $21.92 $21.92 $43.10 5
2018-09-25 $21.92 $21.92 $21.92 $21.92 $43.10 0
2018-09-24 $21.92 $21.92 $21.92 $21.92 $43.10 50
2018-09-21 $22.06 $22.06 $21.92 $21.92 $43.10 121
2018-09-20 $22.08 $22.08 $22.08 $22.08 $43.41 100
2018-09-19 $22.56 $22.56 $22.56 $22.56 $44.35 1
2018-09-18 $22.74 $22.74 $22.51 $22.56 $44.35 547
2018-09-17 $22.56 $22.62 $22.52 $22.62 $44.47 927
2018-09-14 $22.57 $22.57 $22.40 $22.40 $44.04 184
2018-09-13 $22.84 $22.84 $22.84 $22.84 $44.90 90
2018-09-12 $22.97 $22.97 $22.84 $22.84 $44.90 180
2018-09-11 $22.76 $22.93 $22.76 $22.93 $45.08 387
2018-09-10 $22.83 $22.83 $22.83 $22.83 $44.88 22
2018-09-07 $22.83 $22.83 $22.83 $22.83 $44.88 50
2018-09-06 $22.93 $22.93 $22.77 $22.77 $44.77 594
2018-09-05 $22.82 $22.82 $22.82 $22.82 $44.86 0
2018-09-04 $22.82 $22.82 $22.82 $22.82 $44.86 100
2018-08-31 $22.74 $22.74 $22.67 $22.67 $44.57 196
2018-08-30 $22.56 $22.56 $22.56 $22.56 $44.35 30
2018-08-29 $22.56 $22.56 $22.56 $22.56 $44.35 50
2018-08-28 $22.88 $22.90 $22.88 $22.90 $45.02 250
2018-08-27 $24.16 $24.16 $24.16 $24.16 $47.50 1
2018-08-24 $24.16 $24.16 $24.16 $24.16 $47.50 11
2018-08-23 $24.16 $24.16 $24.16 $24.16 $47.50 0
2018-08-22 $24.16 $24.16 $24.16 $24.16 $47.50 4
2018-08-21 $24.16 $24.16 $24.16 $24.16 $47.50 2
2018-08-20 $24.16 $24.16 $24.16 $24.16 $47.50 0
2018-08-17 $24.16 $24.16 $24.16 $24.16 $47.50 0
2018-08-16 $24.16 $24.16 $24.16 $24.16 $47.50 23
2018-08-15 $24.16 $24.16 $24.16 $24.16 $47.50 150
2018-08-14 $24.32 $24.32 $24.32 $24.32 $47.81 40
2018-08-13 $24.32 $24.32 $24.32 $24.32 $47.81 40
2018-08-10 $24.32 $24.32 $24.32 $24.32 $47.81 84
2018-08-09 $24.08 $24.08 $24.08 $24.08 $47.34 65
2018-08-08 $24.08 $24.08 $24.08 $24.08 $47.34 14
2018-08-07 $24.08 $24.08 $24.08 $24.08 $47.34 20
2018-08-06 $24.10 $24.10 $24.08 $24.08 $47.34 515
2018-08-03 $24.51 $24.51 $24.51 $24.51 $48.19 17
2018-08-02 $24.58 $24.58 $24.51 $24.51 $48.19 351
2018-08-01 $24.50 $24.59 $24.38 $24.58 $48.33 1,323
2018-07-31 $24.95 $24.98 $24.63 $24.63 $48.42 251
2018-07-30 $25.31 $25.33 $25.20 $25.20 $49.54 681
2018-07-27 $25.56 $25.56 $25.56 $25.56 $50.25 0
2018-07-26 $25.56 $25.56 $25.56 $25.56 $50.25 10
2018-07-25 $25.56 $25.56 $25.56 $25.56 $50.25 0
2018-07-24 $25.56 $25.56 $25.56 $25.56 $50.25 33
2018-07-23 $25.56 $25.56 $25.56 $25.56 $50.25 0
2018-07-20 $25.56 $25.56 $25.56 $25.56 $50.25 0
2018-07-19 $25.56 $25.56 $25.56 $25.56 $50.25 500
2018-07-18 $25.86 $25.86 $25.86 $25.86 $50.84 1
2018-07-17 $25.86 $25.86 $25.86 $25.86 $50.84 0
2018-07-16 $25.86 $25.86 $25.86 $25.86 $50.84 300
2018-07-13 $27.98 $27.98 $27.98 $27.98 $55.01 23
2018-07-12 $27.98 $27.98 $27.98 $27.98 $55.01 0
2018-07-11 $27.98 $27.98 $27.98 $27.98 $55.01 0
2018-07-10 $27.98 $27.98 $27.98 $27.98 $55.01 0
2018-07-09 $27.98 $27.98 $27.98 $27.98 $55.01 26
2018-07-06 $27.98 $27.98 $27.98 $27.98 $55.01 3
2018-07-05 $27.98 $27.98 $27.98 $27.98 $55.02 0
2018-07-03 $27.98 $27.98 $27.98 $27.98 $55.01 0
2018-07-02 $28.03 $28.03 $27.98 $27.98 $55.01 757
2018-06-29 $27.60 $27.84 $27.60 $27.84 $54.73 263
2018-06-28 $28.45 $28.45 $28.15 $28.15 $55.34 243
2018-06-27 $27.69 $27.71 $27.69 $27.71 $54.48 208
2018-06-26 $27.68 $27.68 $27.68 $27.68 $54.42 0
2018-06-25 $27.30 $27.68 $27.30 $27.68 $54.42 568
2018-06-22 $26.83 $26.88 $26.83 $26.85 $52.79 280
2018-06-21 $27.29 $27.29 $27.29 $27.29 $53.65 475
2018-06-20 $26.77 $26.77 $26.77 $26.77 $52.63 44
2018-06-19 $26.77 $26.77 $26.77 $26.77 $52.63 50
2018-06-18 $26.77 $26.77 $26.77 $26.77 $52.63 0
2018-06-15 $26.77 $26.77 $26.77 $26.77 $52.63 0
2018-06-14 $26.77 $26.77 $26.77 $26.77 $52.63 100
2018-06-13 $27.06 $27.10 $27.06 $27.09 $53.26 2,196
2018-06-12 $27.18 $27.18 $27.18 $27.18 $53.44 7
2018-06-11 $27.40 $27.40 $27.18 $27.18 $53.44 332
2018-06-08 $27.31 $27.31 $27.27 $27.27 $53.61 196
2018-06-07 $27.96 $27.96 $27.96 $27.96 $54.97 0
2018-06-06 $27.96 $27.96 $27.96 $27.96 $54.97 0
2018-06-05 $27.96 $27.96 $27.96 $27.96 $54.97 41
2018-06-04 $28.01 $28.20 $27.96 $27.96 $54.97 451
2018-06-01 $28.97 $28.97 $28.28 $28.28 $55.60 601
2018-05-31 $28.44 $28.44 $28.36 $28.36 $55.76 176
2018-05-30 $28.47 $28.47 $28.15 $28.15 $55.34 777
2018-05-29 $28.38 $28.38 $28.38 $28.38 $55.80 50
2018-05-25 $28.38 $28.38 $28.38 $28.38 $55.80 123
2018-05-24 $28.30 $28.44 $28.30 $28.44 $55.91 300
2018-05-23 $28.41 $28.57 $28.41 $28.57 $56.17 2,010
2018-05-22 $28.25 $28.25 $28.25 $28.25 $55.54 0
2018-05-21 $28.25 $28.25 $28.25 $28.25 $55.54 250
2018-05-18 $28.48 $28.48 $28.48 $28.48 $55.99 1
2018-05-17 $28.69 $28.69 $28.46 $28.48 $55.99 571
2018-05-16 $28.69 $28.69 $28.63 $28.63 $56.29 255
2018-05-15 $28.72 $28.96 $28.66 $28.96 $56.94 1,338
2018-05-14 $28.18 $28.31 $28.18 $28.30 $55.64 486
2018-05-11 $28.89 $29.38 $28.50 $28.50 $56.03 637
2018-05-10 $29.40 $29.56 $29.40 $29.56 $58.12 808
2018-05-09 $30.34 $30.34 $30.34 $30.34 $59.65 61
2018-05-08 $30.35 $30.55 $30.34 $30.50 $59.96 512
2018-05-07 $29.70 $29.97 $29.70 $29.97 $58.92 577
2018-05-04 $31.02 $31.02 $29.93 $29.93 $58.84 969
2018-05-03 $30.89 $31.05 $30.63 $30.66 $60.28 399
2018-05-02 $30.29 $30.29 $30.29 $30.29 $59.55 252
2018-05-01 $29.43 $29.43 $29.43 $29.43 $57.86 95
2018-04-30 $28.54 $28.54 $28.53 $28.53 $56.09 521
2018-04-27 $29.89 $29.89 $29.89 $29.89 $58.76 1
2018-04-26 $29.89 $29.89 $29.89 $29.89 $58.76 93
2018-04-25 $29.89 $29.89 $29.89 $29.89 $58.76 50
2018-04-24 $29.60 $29.60 $29.60 $29.60 $58.19 112
2018-04-23 $29.54 $29.54 $29.54 $29.54 $58.08 57
2018-04-20 $29.33 $29.54 $29.16 $29.54 $58.08 2,276
2018-04-19 $28.98 $28.98 $28.98 $28.98 $56.98 100
2018-04-18 $28.98 $28.98 $28.98 $28.98 $56.98 77
2018-04-17 $28.98 $28.98 $28.98 $28.98 $56.98 76
2018-04-16 $29.42 $29.49 $28.98 $28.98 $56.98 1,272
2018-04-13 $29.43 $29.43 $29.32 $29.32 $57.64 852
2018-04-12 $29.56 $29.63 $29.44 $29.50 $58.00 2,155
2018-04-11 $30.09 $30.23 $30.07 $30.20 $59.37 1,416
2018-04-10 $29.80 $29.80 $29.65 $29.65 $58.29 335
2018-04-09 $30.86 $30.86 $30.36 $30.36 $59.69 2,079
2018-04-06 $29.57 $29.57 $29.57 $29.57 $58.14 81
2018-04-05 $29.78 $29.80 $29.57 $29.57 $58.14 535
2018-04-04 $31.27 $31.37 $30.01 $30.01 $59.00 940
2018-04-03 $31.63 $31.64 $31.63 $31.64 $62.21 128
2018-04-02 $30.63 $31.00 $30.29 $30.95 $60.85 1,045
2018-03-29 $30.68 $30.68 $30.68 $30.68 $60.32 162
2018-03-28 $30.23 $30.60 $30.23 $30.60 $60.16 185
2018-03-27 $30.61 $30.61 $30.61 $30.61 $60.18 151
2018-03-26 $30.16 $30.16 $30.16 $30.16 $59.30 48
2018-03-23 $30.02 $30.16 $30.02 $30.16 $59.30 1,019
2018-03-22 $28.37 $28.37 $28.37 $28.37 $55.78 12
2018-03-21 $28.18 $28.37 $28.10 $28.37 $55.78 716
2018-03-20 $28.85 $28.85 $28.30 $28.30 $55.64 2,023
2018-03-19 $27.46 $27.46 $27.46 $27.46 $53.99 52
2018-03-16 $27.46 $27.46 $27.46 $27.46 $53.99 1
2018-03-15 $27.46 $27.46 $27.46 $27.46 $53.99 0
2018-03-14 $27.31 $27.46 $27.31 $27.46 $53.99 250
2018-03-13 $26.96 $26.96 $26.96 $26.96 $53.00 50
2018-03-12 $27.18 $27.18 $27.09 $27.09 $53.26 283
2018-03-09 $27.50 $27.50 $27.05 $27.06 $53.20 234
2018-03-08 $28.12 $28.12 $28.12 $28.12 $55.28 50
2018-03-07 $28.40 $28.40 $28.40 $28.40 $55.84 86
2018-03-06 $28.39 $28.40 $28.39 $28.40 $55.84 374
2018-03-05 $28.68 $28.68 $28.68 $28.68 $56.39 187
2018-03-02 $30.11 $30.11 $30.11 $30.11 $59.20 1
2018-03-01 $30.00 $30.11 $30.00 $30.11 $59.20 422
2018-02-28 $28.00 $28.00 $28.00 $28.00 $55.05 140
2018-02-27 $27.40 $27.40 $27.40 $27.40 $53.87 62
2018-02-26 $27.47 $27.47 $27.47 $27.47 $54.01 137
2018-02-23 $28.77 $28.78 $28.08 $28.08 $55.21 810
2018-02-22 $28.44 $28.44 $28.44 $28.44 $55.92 26
2018-02-21 $28.44 $28.44 $28.44 $28.44 $55.91 25
2018-02-20 $27.80 $28.44 $27.80 $28.44 $55.91 1,176
2018-02-16 $27.78 $27.84 $27.75 $27.84 $54.73 1,192
2018-02-15 $28.74 $28.94 $28.74 $28.94 $56.90 385
2018-02-14 $28.98 $28.98 $28.90 $28.90 $56.82 266
2018-02-13 $30.10 $30.11 $29.73 $29.73 $58.45 347
2018-02-12 $29.83 $29.83 $29.83 $29.83 $58.65 89
2018-02-09 $30.82 $32.14 $30.82 $31.04 $61.03 1,816
2018-02-08 $29.16 $30.86 $29.16 $30.86 $60.67 1,552
2018-02-07 $28.78 $29.21 $28.44 $28.44 $55.91 5,774
2018-02-06 $29.40 $30.52 $28.93 $29.12 $57.25 4,039
2018-02-05 $27.30 $29.25 $27.30 $29.25 $57.51 4,035
2018-02-02 $26.92 $27.31 $26.79 $27.25 $53.57 4,386
2018-02-01 $26.73 $26.73 $26.40 $26.57 $52.24 2,419
2018-01-31 $25.50 $26.79 $25.32 $26.79 $52.67 3,974
2018-01-30 $26.97 $26.97 $25.68 $25.94 $51.00 12,787
2018-01-29 $24.69 $24.69 $24.68 $24.68 $48.52 300
2018-01-26 $25.25 $25.25 $24.95 $24.95 $49.05 1,049
2018-01-25 $26.19 $26.19 $26.19 $26.19 $51.49 444
2018-01-24 $26.15 $26.29 $26.15 $26.29 $51.69 108
2018-01-23 $26.30 $26.30 $26.30 $26.30 $51.71 1,010
2018-01-22 $26.51 $26.51 $26.36 $26.36 $51.82 415
2018-01-19 $26.88 $26.88 $26.88 $26.88 $52.85 0
2018-01-18 $26.88 $26.88 $26.88 $26.88 $52.85 200
2018-01-17 $27.10 $27.10 $27.10 $27.10 $53.28 100
2018-01-16 $27.45 $27.45 $27.20 $27.20 $53.48 186
2018-01-12 $27.69 $27.69 $27.68 $27.68 $54.42 1,740
2018-01-11 $28.12 $28.12 $28.12 $28.12 $55.28 0
2018-01-10 $28.12 $28.12 $28.12 $28.12 $55.28 5
2018-01-09 $28.37 $28.38 $28.12 $28.12 $55.28 1,111
2018-01-08 $28.55 $28.55 $28.55 $28.55 $56.13 78
2018-01-05 $28.95 $28.95 $28.55 $28.55 $56.13 1,963
2018-01-04 $29.72 $29.72 $29.72 $29.72 $58.43 5
2018-01-03 $29.72 $29.72 $29.72 $29.72 $58.43 100
2018-01-02 $29.72 $29.72 $29.72 $29.72 $58.43 339
2017-12-29 $30.08 $30.08 $30.08 $30.08 $59.14 0
2017-12-28 $30.07 $30.08 $30.07 $30.08 $59.14 225
2017-12-27 $30.28 $30.28 $30.28 $30.28 $59.53 4
2017-12-26 $30.28 $30.28 $30.28 $30.28 $59.53 50
2017-12-22 $30.65 $30.65 $30.20 $30.45 $59.87 924
2017-12-21 $29.68 $29.68 $29.68 $29.68 $58.35 38
2017-12-20 $29.68 $29.68 $29.68 $29.68 $58.35 2
2017-12-19 $29.68 $29.68 $29.68 $29.68 $58.35 100
2017-12-18 $29.43 $29.51 $29.34 $29.51 $58.02 744
2017-12-15 $29.87 $29.87 $29.87 $29.87 $58.73 166
2017-12-14 $30.03 $30.61 $30.03 $30.54 $60.04 4,248
2017-12-13 $30.14 $30.14 $30.14 $30.14 $59.26 3
2017-12-12 $30.14 $30.14 $30.14 $30.14 $59.26 1
2017-12-11 $30.28 $30.40 $30.14 $30.14 $59.26 1,836
2017-12-08 $31.21 $31.21 $31.21 $31.21 $61.36 0
2017-12-07 $31.21 $31.21 $31.21 $31.21 $61.36 1
2017-12-06 $31.19 $31.21 $31.19 $31.21 $61.36 509
2017-12-05 $29.81 $29.81 $29.81 $29.81 $58.61 24
2017-12-04 $29.81 $29.81 $29.81 $29.81 $58.61 525
2017-12-01 $30.05 $30.05 $30.05 $30.05 $59.08 1
2017-11-30 $30.37 $30.37 $30.05 $30.05 $59.08 150
2017-11-29 $30.86 $30.86 $30.86 $30.86 $60.67 0
2017-11-28 $30.90 $30.90 $30.86 $30.86 $60.66 340
2017-11-27 $31.31 $31.31 $31.31 $31.31 $61.56 12
2017-11-24 $31.31 $31.31 $31.31 $31.31 $61.56 0
2017-11-22 $31.31 $31.31 $31.31 $31.31 $61.56 8
2017-11-21 $31.29 $31.31 $31.29 $31.31 $61.56 240
2017-11-20 $31.89 $31.89 $31.89 $31.89 $62.70 70
2017-11-17 $31.50 $31.50 $31.50 $31.50 $61.93 0
2017-11-16 $31.50 $31.51 $31.50 $31.50 $61.92 570
2017-11-15 $32.25 $32.33 $32.00 $32.00 $62.91 741
2017-11-14 $31.59 $31.59 $31.59 $31.59 $62.11 115
2017-11-13 $31.59 $31.59 $31.59 $31.59 $62.11 0
2017-11-10 $31.59 $31.59 $31.59 $31.59 $62.11 4
2017-11-09 $31.59 $31.59 $31.59 $31.59 $62.11 50
2017-11-08 $31.47 $31.50 $31.47 $31.50 $61.93 311
2017-11-07 $31.40 $31.64 $31.40 $31.64 $62.21 259
2017-11-06 $31.80 $31.80 $31.80 $31.80 $62.52 67
2017-11-03 $31.36 $31.38 $31.36 $31.38 $61.69 230
2017-11-02 $31.43 $32.00 $31.43 $32.00 $62.91 292
2017-11-01 $31.59 $31.80 $31.59 $31.80 $62.52 180
2017-10-31 $31.84 $31.94 $31.83 $31.83 $62.58 330
2017-10-30 $31.06 $31.87 $31.06 $31.82 $62.56 1,454
2017-10-27 $31.40 $31.40 $31.06 $31.20 $61.34 1,239
2017-10-26 $31.24 $31.38 $31.15 $31.38 $61.69 392
2017-10-25 $30.58 $30.82 $30.58 $30.82 $60.59 371
2017-10-24 $29.95 $30.83 $29.95 $30.52 $60.00 3,411
2017-10-23 $29.92 $30.06 $29.63 $30.06 $59.10 12,447
2017-10-20 $30.04 $30.23 $29.90 $30.23 $59.43 1,888
2017-10-19 $30.59 $30.59 $30.19 $30.21 $59.39 1,927
2017-10-18 $30.25 $30.50 $30.25 $30.49 $59.94 1,000
2017-10-17 $31.25 $31.25 $30.43 $30.46 $59.89 3,132
2017-10-16 $31.35 $31.39 $30.88 $31.39 $61.71 3,298
2017-10-13 $31.58 $31.58 $31.08 $31.15 $61.24 3,026
2017-10-12 $30.94 $31.03 $30.90 $30.98 $60.91 14,407
2017-10-11 $31.02 $31.02 $31.02 $31.02 $60.99 30
2017-10-10 $31.03 $31.03 $31.02 $31.02 $60.99 150
2017-10-09 $30.93 $31.06 $30.91 $31.06 $61.07 286
2017-10-06 $30.67 $30.75 $30.66 $30.75 $60.46 623
2017-10-05 $30.89 $30.89 $30.65 $30.65 $60.26 100
2017-10-04 $30.73 $30.73 $30.71 $30.71 $60.38 100
2017-10-03 $31.17 $31.17 $31.02 $31.02 $60.99 101
2017-10-02 $31.15 $31.15 $31.04 $31.04 $61.03 111
2017-09-29 $31.71 $31.72 $31.71 $31.72 $62.35 100
2017-09-28 $31.96 $31.96 $31.96 $31.96 $62.83 0
2017-09-27 $31.96 $31.96 $31.96 $31.96 $62.83 0
2017-09-26 $31.96 $31.96 $31.96 $31.96 $62.83 0
2017-09-25 $31.70 $31.96 $31.70 $31.96 $62.83 271
2017-09-22 $31.41 $31.71 $31.30 $31.71 $62.34 1,080
2017-09-21 $31.75 $31.75 $31.75 $31.75 $62.42 202
2017-09-20 $31.43 $31.43 $31.43 $31.43 $61.80 211
2017-09-19 $30.95 $30.95 $30.95 $30.95 $60.85 37
2017-09-18 $30.87 $30.97 $30.87 $30.95 $60.85 918
2017-09-15 $30.87 $30.87 $30.87 $30.87 $60.69 11
2017-09-14 $30.87 $30.87 $30.87 $30.87 $60.70 201
2017-09-13 $30.91 $31.02 $30.71 $30.81 $60.56 1,142
2017-09-12 $31.93 $31.93 $31.93 $31.93 $62.78 0
2017-09-11 $31.93 $31.93 $31.93 $31.93 $62.78 0
2017-09-08 $31.93 $31.93 $31.93 $31.93 $62.78 5
2017-09-07 $32.06 $32.08 $31.80 $31.93 $62.78 1,093
2017-09-06 $32.54 $32.54 $32.14 $32.14 $63.20 151
2017-09-05 $32.64 $32.64 $32.50 $32.53 $63.96 350
2017-09-01 $34.15 $34.15 $34.15 $34.15 $67.14 0
2017-08-31 $34.15 $34.15 $34.15 $34.15 $67.14 22
2017-08-30 $34.15 $34.15 $34.15 $34.15 $67.14 16
2017-08-29 $34.15 $34.15 $34.15 $34.15 $67.14 100
2017-08-28 $34.15 $34.15 $34.15 $34.15 $67.14 100
2017-08-25 $34.15 $34.15 $34.15 $34.15 $67.14 68
2017-08-24 $34.37 $34.37 $34.33 $34.37 $67.57 162
2017-08-23 $34.50 $34.50 $34.50 $34.50 $67.83 0
2017-08-22 $34.50 $34.50 $34.50 $34.50 $67.83 4
2017-08-21 $34.50 $34.50 $34.50 $34.50 $67.83 0
2017-08-18 $34.50 $34.50 $34.50 $34.50 $67.83 170
2017-08-17 $34.48 $34.48 $34.47 $34.47 $67.77 200
2017-08-16 $34.46 $34.46 $34.46 $34.46 $67.75 0
2017-08-15 $34.46 $34.46 $34.46 $34.46 $67.75 1
2017-08-14 $34.46 $34.46 $34.46 $34.46 $67.75 9
2017-08-11 $34.60 $34.67 $34.46 $34.46 $67.75 777
2017-08-10 $34.54 $34.54 $34.54 $34.54 $67.90 362
2017-08-09 $34.11 $34.11 $34.03 $34.03 $66.90 150
2017-08-08 $33.15 $33.15 $33.15 $33.15 $65.17 0
2017-08-07 $33.15 $33.15 $33.15 $33.15 $65.17 117
2017-08-04 $33.16 $33.16 $33.16 $33.16 $65.19 0
2017-08-03 $33.16 $33.16 $33.16 $33.16 $65.19 50
2017-08-02 $33.16 $33.16 $33.16 $33.16 $65.19 50
2017-08-01 $33.16 $33.16 $33.16 $33.16 $65.19 0
2017-07-31 $33.16 $33.16 $33.16 $33.16 $65.19 0
2017-07-28 $33.16 $33.16 $33.16 $33.16 $65.19 0
2017-07-27 $33.16 $33.16 $33.16 $33.16 $65.19 0
2017-07-26 $33.16 $33.16 $33.16 $33.16 $65.19 0
2017-07-25 $33.16 $33.16 $33.16 $33.16 $65.19 0
2017-07-24 $33.16 $33.16 $33.16 $33.16 $65.19 3
2017-07-21 $33.16 $33.16 $33.16 $33.16 $65.19 0
2017-07-20 $33.16 $33.16 $33.16 $33.16 $65.19 31
2017-07-19 $33.16 $33.16 $33.16 $33.16 $65.19 52
2017-07-18 $34.00 $34.00 $33.48 $33.48 $65.82 200
2017-07-17 $34.00 $34.00 $34.00 $34.00 $66.85 0
2017-07-14 $34.00 $34.00 $34.00 $34.00 $66.85 26
2017-07-13 $34.00 $34.00 $34.00 $34.00 $66.85 0
2017-07-12 $34.00 $34.00 $34.00 $34.00 $66.85 12
2017-07-11 $34.00 $34.00 $34.00 $34.00 $66.85 10
2017-07-10 $34.00 $34.00 $34.00 $34.00 $66.85 0
2017-07-07 $34.00 $34.00 $34.00 $34.00 $66.85 20
2017-07-06 $34.00 $34.00 $34.00 $34.00 $66.85 0
2017-07-05 $34.00 $34.00 $34.00 $34.00 $66.85 251
2017-07-03 $32.61 $32.61 $32.61 $32.61 $64.11 0
2017-06-30 $32.61 $32.61 $32.61 $32.61 $64.11 0
2017-06-29 $32.61 $32.61 $32.61 $32.61 $64.11 10
2017-06-28 $32.61 $32.61 $32.61 $32.61 $64.11 0
2017-06-27 $32.61 $32.61 $32.61 $32.61 $64.11 0
2017-06-26 $32.61 $32.61 $32.61 $32.61 $64.11 0
2017-06-23 $32.61 $32.61 $32.61 $32.61 $64.11 102
2017-06-22 $32.60 $32.60 $32.60 $32.60 $64.10 99
2017-06-21 $34.03 $34.03 $34.03 $34.03 $66.89 114
2017-06-20 $34.69 $34.69 $34.69 $34.69 $68.21 0
2017-06-19 $35.40 $35.40 $34.69 $34.69 $68.21 500
2017-06-16 $35.60 $35.60 $35.60 $35.60 $69.99 13
2017-06-15 $35.60 $35.60 $35.60 $35.60 $69.99 2
2017-06-14 $35.42 $35.60 $35.42 $35.60 $69.99 2,778
2017-06-13 $36.46 $36.46 $36.46 $36.46 $71.68 0
2017-06-12 $36.46 $36.46 $36.46 $36.46 $71.68 3
2017-06-09 $36.46 $36.46 $36.46 $36.46 $71.68 6
2017-06-08 $36.46 $36.46 $36.46 $36.46 $71.68 0
2017-06-07 $36.46 $36.46 $36.46 $36.46 $71.68 0
2017-06-06 $36.46 $36.46 $36.46 $36.46 $71.68 463
2017-06-05 $35.93 $36.02 $35.93 $36.02 $70.82 627
2017-06-02 $36.44 $36.44 $35.93 $35.93 $70.64 2,437
2017-06-01 $38.46 $38.46 $38.46 $38.46 $75.61 0
2017-05-31 $38.46 $38.46 $38.46 $38.46 $75.61 0
2017-05-30 $38.46 $38.46 $38.46 $38.46 $75.61 0
2017-05-26 $38.46 $38.46 $38.46 $38.46 $75.61 0
2017-05-25 $38.46 $38.46 $38.46 $38.46 $75.61 0
2017-05-24 $38.46 $38.46 $38.46 $38.46 $75.61 0
2017-05-23 $38.46 $38.46 $38.46 $38.46 $75.61 0
2017-05-22 $38.46 $38.46 $38.46 $38.46 $75.61 1
2017-05-19 $38.46 $38.46 $38.46 $38.46 $75.61 41
2017-05-18 $38.56 $38.56 $38.46 $38.46 $75.61 267
2017-05-17 $38.57 $38.57 $38.57 $38.57 $75.83 400
2017-05-16 $38.18 $38.18 $38.18 $38.18 $75.06 40
2017-05-15 $38.18 $38.18 $38.18 $38.18 $75.06 1
2017-05-12 $38.18 $38.18 $38.18 $38.18 $75.06 400
2017-05-11 $38.29 $38.30 $38.29 $38.30 $75.30 292
2017-05-10 $37.77 $37.77 $37.77 $37.77 $74.26 46
2017-05-09 $37.77 $37.77 $37.77 $37.77 $74.26 64
2017-05-08 $37.77 $37.77 $37.77 $37.77 $74.26 0
2017-05-05 $37.77 $37.77 $37.77 $37.77 $74.26 86
2017-05-04 $38.28 $38.28 $38.28 $38.28 $75.26 1
2017-05-03 $38.28 $38.28 $38.28 $38.28 $75.26 2
2017-05-02 $38.28 $38.28 $38.28 $38.28 $75.26 53
2017-05-01 $38.28 $38.28 $38.28 $38.28 $75.26 6
2017-04-28 $38.28 $38.28 $38.28 $38.28 $75.26 14
2017-04-27 $38.28 $38.28 $38.28 $38.28 $75.26 1
2017-04-26 $38.28 $38.28 $38.28 $38.28 $75.26 1
2017-04-25 $38.38 $38.38 $38.28 $38.28 $75.26 445
2017-04-24 $39.49 $39.49 $38.68 $38.77 $76.21 382
2017-04-21 $39.35 $39.35 $39.35 $39.35 $77.36 10
2017-04-20 $39.57 $39.57 $39.35 $39.35 $77.36 312
2017-04-19 $39.56 $39.75 $39.41 $39.75 $78.15 3,237
2017-04-18 $39.47 $39.47 $39.47 $39.47 $77.60 0
2017-04-17 $39.40 $39.80 $39.35 $39.47 $77.60 462
2017-04-13 $39.48 $39.48 $39.27 $39.46 $77.58 213
2017-04-12 $39.50 $39.81 $39.40 $39.48 $77.62 2,650
2017-04-11 $39.51 $39.74 $39.51 $39.51 $77.68 562
2017-04-10 $39.14 $39.14 $39.14 $39.14 $76.94 275
2017-04-07 $39.69 $39.69 $39.69 $39.69 $78.03 1
2017-04-06 $39.69 $39.69 $39.69 $39.69 $78.03 26
2017-04-05 $39.21 $39.69 $39.21 $39.69 $78.03 503
2017-04-04 $39.49 $39.49 $39.26 $39.44 $77.54 2,691
2017-04-03 $38.95 $39.26 $38.95 $39.26 $77.19 1,036
2017-03-31 $39.04 $39.04 $39.04 $39.04 $76.75 0
2017-03-30 $39.04 $39.04 $39.04 $39.04 $76.75 193
2017-03-29 $39.09 $39.10 $39.05 $39.05 $76.77 250
2017-03-28 $39.00 $39.00 $39.00 $39.00 $76.68 40
2017-03-27 $39.48 $39.60 $39.00 $39.00 $76.68 1,275
2017-03-24 $39.02 $39.51 $38.96 $39.51 $77.68 2,427
2017-03-23 $39.21 $39.62 $38.90 $39.62 $77.90 2,451
2017-03-22 $39.21 $39.39 $39.01 $39.01 $76.69 833
2017-03-21 $38.45 $39.33 $38.45 $39.26 $77.19 4,452
2017-03-20 $37.99 $37.99 $37.99 $37.99 $74.68 47
2017-03-17 $37.99 $37.99 $37.99 $37.99 $74.68 2
2017-03-16 $38.00 $38.00 $37.96 $37.99 $74.68 1,077
2017-03-15 $38.33 $38.33 $38.33 $38.33 $75.35 16
2017-03-14 $38.33 $38.33 $38.33 $38.33 $75.35 1,050
2017-03-13 $38.04 $38.04 $38.04 $38.04 $74.79 144
2017-03-10 $39.28 $39.28 $39.28 $39.28 $77.23 0
2017-03-09 $39.28 $39.28 $39.28 $39.28 $77.23 0
2017-03-08 $39.28 $39.28 $39.28 $39.28 $77.23 281
2017-03-07 $38.76 $39.02 $38.76 $39.02 $76.71 615
2017-03-06 $38.56 $38.56 $38.44 $38.44 $75.57 182
2017-03-03 $38.07 $38.07 $38.07 $38.07 $74.85 250
2017-03-02 $37.79 $37.79 $37.79 $37.79 $74.29 47
2017-03-01 $37.73 $37.79 $37.73 $37.79 $74.29 100
2017-02-28 $39.98 $39.98 $39.98 $39.98 $78.60 33
2017-02-27 $39.98 $39.98 $39.98 $39.98 $78.60 0
2017-02-24 $39.98 $39.98 $39.98 $39.98 $78.60 10
2017-02-23 $39.98 $39.98 $39.98 $39.98 $78.60 23
2017-02-22 $39.98 $39.98 $39.98 $39.98 $78.60 408
2017-02-21 $40.17 $40.17 $40.10 $40.10 $78.84 263
2017-02-17 $40.13 $40.13 $40.13 $40.13 $78.89 45
2017-02-16 $40.08 $40.13 $40.08 $40.13 $78.89 275
2017-02-15 $40.53 $40.53 $40.35 $40.35 $79.33 557
2017-02-14 $41.92 $41.92 $41.92 $41.92 $82.41 73
2017-02-13 $41.92 $41.92 $41.92 $41.92 $82.41 106
2017-02-10 $42.14 $42.16 $42.12 $42.12 $82.81 338
2017-02-09 $42.46 $42.46 $42.46 $42.46 $83.48 100
2017-02-08 $43.09 $43.09 $43.09 $43.09 $84.72 0
2017-02-07 $42.71 $43.09 $42.69 $43.09 $84.72 437
2017-02-06 $42.93 $42.93 $42.93 $42.93 $84.40 515
2017-02-03 $43.20 $43.20 $42.96 $43.03 $84.60 720
2017-02-02 $43.56 $43.56 $43.56 $43.56 $85.64 70
2017-02-01 $44.15 $44.15 $43.65 $43.68 $85.88 2,756
2017-01-31 $45.54 $45.54 $44.15 $44.38 $87.25 1,053
2017-01-30 $45.96 $45.96 $45.67 $45.67 $89.79 561
2017-01-27 $45.33 $45.33 $45.33 $45.33 $89.12 22
2017-01-26 $44.97 $45.70 $44.97 $45.33 $89.12 400
2017-01-25 $45.10 $45.10 $45.10 $45.10 $88.67 277
2017-01-24 $46.12 $46.55 $45.91 $45.91 $90.27 3,587
2017-01-23 $45.10 $45.68 $45.10 $45.41 $89.28 856
2017-01-20 $45.06 $45.09 $44.25 $44.86 $88.20 1,057
2017-01-19 $44.27 $45.06 $44.27 $45.06 $88.58 500
2017-01-18 $44.33 $44.33 $44.25 $44.31 $87.11 450
2017-01-17 $43.90 $44.44 $43.90 $44.44 $87.37 1,273
2017-01-13 $43.26 $43.69 $43.26 $43.68 $85.88 3,216
2017-01-12 $43.77 $43.77 $43.77 $43.77 $86.04 77
2017-01-11 $42.56 $44.50 $42.56 $43.83 $86.17 3,228
2017-01-10 $42.68 $42.68 $42.68 $42.68 $83.91 119
2017-01-09 $44.18 $44.18 $44.18 $44.18 $86.86 128
2017-01-06 $44.00 $44.00 $44.00 $44.00 $86.51 0
2017-01-05 $44.19 $44.46 $44.00 $44.00 $86.51 735
2017-01-04 $45.14 $45.14 $44.78 $44.90 $88.27 802
2017-01-03 $45.88 $45.88 $45.85 $45.85 $90.14 308
2016-12-30 $46.45 $46.45 $46.45 $46.45 $91.32 296
2016-12-29 $45.15 $45.15 $45.15 $45.15 $88.77 0
2016-12-28 $45.15 $45.15 $45.15 $45.15 $88.77 28
2016-12-27 $45.06 $45.16 $44.09 $45.15 $88.77 813
2016-12-23 $46.18 $46.18 $46.18 $46.18 $90.79 34
2016-12-22 $46.18 $46.18 $46.18 $46.18 $90.79 25
2016-12-21 $46.18 $46.18 $46.18 $46.18 $90.79 86
2016-12-20 $45.65 $45.81 $45.65 $45.81 $90.07 118
2016-12-19 $45.28 $45.59 $45.06 $45.59 $89.64 539
2016-12-16 $45.82 $45.82 $45.82 $45.82 $90.09 110
2016-12-15 $45.35 $45.58 $45.33 $45.49 $89.43 1,535
2016-12-14 $47.05 $47.05 $47.05 $47.05 $92.49 46
2016-12-13 $47.05 $47.05 $47.05 $47.05 $92.49 7
2016-12-12 $47.05 $47.05 $47.05 $47.05 $92.49 60
2016-12-09 $47.64 $47.64 $47.05 $47.05 $92.49 325
2016-12-08 $48.30 $48.94 $48.30 $48.94 $96.22 211
2016-12-07 $48.98 $48.98 $48.95 $48.95 $96.23 282
2016-12-06 $47.41 $47.59 $47.25 $47.59 $93.56 192
2016-12-05 $47.70 $47.70 $47.70 $47.70 $93.78 249
2016-12-02 $47.71 $47.71 $47.71 $47.71 $93.80 122
2016-12-01 $47.60 $48.17 $47.60 $48.17 $94.70 314
2016-11-30 $45.42 $46.37 $45.42 $46.37 $91.16 432
2016-11-29 $46.96 $46.96 $45.67 $45.94 $90.32 890
2016-11-28 $45.65 $47.05 $45.65 $47.05 $92.50 779
2016-11-25 $46.00 $46.13 $45.90 $45.93 $90.30 425
2016-11-23 $47.37 $47.55 $47.37 $47.55 $93.48 143
2016-11-22 $46.00 $47.25 $46.00 $46.83 $92.07 1,451
2016-11-21 $45.67 $45.67 $45.26 $45.40 $89.26 2,164
2016-11-18 $44.64 $44.64 $44.64 $44.64 $87.76 0
2016-11-17 $45.07 $45.07 $44.64 $44.64 $87.76 956
2016-11-16 $44.99 $44.99 $44.99 $44.99 $88.45 388
2016-11-15 $45.49 $45.49 $44.88 $44.92 $88.32 990
2016-11-14 $45.00 $45.13 $44.63 $45.00 $88.47 12,391
2016-11-11 $44.10 $45.14 $44.10 $45.00 $88.47 1,113
2016-11-10 $43.24 $44.49 $43.24 $43.90 $86.31 2,056
2016-11-09 $44.82 $45.48 $43.86 $45.01 $88.49 3,528
2016-11-08 $49.89 $49.89 $47.64 $48.33 $95.02 1,238
2016-11-07 $51.52 $51.52 $43.88 $48.72 $95.79 14,860
2016-11-04 $51.10 $51.10 $50.19 $50.92 $100.11 2,244
2016-11-03 $50.86 $51.90 $50.40 $51.90 $102.04 1,822
2016-11-02 $50.75 $50.75 $50.12 $50.27 $98.83 955
2016-11-01 $49.95 $50.90 $49.85 $50.30 $98.89 1,259
2016-10-31 $50.00 $50.00 $49.25 $49.74 $97.79 1,692
2016-10-28 $48.99 $49.46 $48.50 $49.15 $96.63 3,041
2016-10-27 $47.92 $47.92 $47.92 $47.92 $94.21 254
2016-10-26 $48.14 $48.15 $47.77 $47.77 $93.93 358
2016-10-25 $47.00 $47.10 $46.91 $47.10 $92.60 816
2016-10-24 $46.81 $46.81 $46.81 $46.81 $92.03 97
2016-10-21 $46.73 $46.93 $46.73 $46.81 $92.03 631
2016-10-20 $45.71 $45.71 $45.71 $45.71 $89.87 143
2016-10-19 $45.49 $46.45 $45.49 $46.30 $91.03 839
2016-10-18 $46.60 $46.60 $45.84 $45.92 $90.28 4,431
2016-10-17 $46.34 $47.59 $46.34 $46.97 $92.35 5,220
2016-10-14 $45.49 $46.78 $45.21 $46.70 $91.81 11,196
2016-10-13 $48.14 $48.14 $45.70 $45.91 $90.25 37,560
2016-10-12 $45.52 $46.47 $45.33 $46.47 $91.37 3,384
2016-10-11 $43.30 $45.90 $43.30 $45.65 $89.75 18,197
2016-10-10 $44.00 $44.00 $43.17 $43.55 $85.62 6,432
2016-10-07 $43.91 $44.60 $43.71 $44.00 $86.51 5,734
2016-10-06 $44.30 $44.55 $44.07 $44.07 $86.64 1,754
2016-10-05 $43.30 $43.78 $43.30 $43.40 $85.32 755
2016-10-04 $43.77 $44.43 $43.77 $44.22 $86.94 925
2016-10-03 $43.60 $44.66 $43.60 $43.71 $85.94 3,692
2016-09-30 $44.50 $44.50 $43.60 $43.89 $86.29 2,847
2016-09-29 $43.95 $44.79 $43.95 $44.64 $87.76 1,183
2016-09-28 $43.24 $43.64 $42.89 $43.17 $84.87 2,298
2016-09-27 $44.00 $44.00 $43.05 $43.25 $85.02 4,880
2016-09-26 $43.58 $43.95 $43.17 $43.91 $86.33 11,901
2016-09-23 $42.96 $42.96 $42.41 $42.81 $84.17 5,176
2016-09-22 $43.00 $43.00 $42.30 $42.49 $83.53 2,011
2016-09-21 $44.68 $44.68 $43.00 $43.00 $84.54 7,672
2016-09-20 $45.09 $45.09 $43.60 $43.84 $86.18 11,554
2016-09-19 $43.68 $44.44 $43.60 $44.37 $87.23 36,351
2016-09-16 $44.30 $44.30 $44.30 $44.30 $87.10 50
2016-09-15 $44.23 $44.23 $44.23 $44.23 $86.95 129
2016-09-14 $44.35 $45.00 $44.23 $45.00 $88.47 452
2016-09-13 $45.37 $45.37 $45.37 $45.37 $89.20 114
2016-09-12 $44.67 $44.67 $44.67 $44.67 $87.82 64
2016-09-09 $44.40 $44.67 $44.40 $44.67 $87.82 419
2016-09-08 $43.40 $43.40 $43.40 $43.40 $85.33 502
2016-09-07 $43.14 $43.90 $43.14 $43.20 $84.93 520
2016-09-06 $44.77 $44.77 $43.50 $43.66 $85.83 459
2016-09-02 $44.10 $44.31 $43.75 $44.08 $86.66 645
2016-09-01 $44.10 $44.10 $44.10 $44.10 $86.70 69
2016-08-31 $44.13 $44.36 $43.86 $44.10 $86.70 1,032
2016-08-30 $43.64 $43.65 $43.64 $43.65 $85.82 100
2016-08-29 $43.88 $43.88 $43.88 $43.88 $86.27 20
2016-08-26 $43.88 $43.88 $43.88 $43.88 $86.27 101
2016-08-25 $43.55 $44.00 $43.43 $44.00 $86.51 452
2016-08-24 $41.70 $41.70 $41.70 $41.70 $81.98 9
2016-08-23 $41.70 $41.70 $41.70 $41.70 $81.98 103
2016-08-22 $42.17 $42.17 $42.17 $42.17 $82.91 252
2016-08-19 $42.35 $42.35 $42.35 $42.35 $83.26 6
2016-08-18 $42.35 $42.35 $42.35 $42.35 $83.26 106
2016-08-17 $42.70 $42.70 $42.70 $42.70 $83.95 100
2016-08-16 $41.94 $42.23 $41.94 $42.23 $83.02 209
2016-08-15 $41.28 $41.33 $41.28 $41.29 $81.18 537
2016-08-12 $42.87 $42.87 $42.01 $42.04 $82.65 407
2016-08-11 $41.84 $41.84 $41.84 $41.84 $82.26 158
2016-08-10 $41.96 $41.96 $41.96 $41.96 $82.49 13
2016-08-09 $41.96 $41.96 $41.96 $41.96 $82.49 193
2016-08-08 $42.14 $42.14 $42.14 $42.14 $82.85 58
2016-08-05 $41.28 $41.28 $41.28 $41.28 $81.16 0
2016-08-04 $41.28 $41.28 $41.28 $41.28 $81.16 548
2016-08-03 $41.24 $41.24 $41.24 $41.24 $81.08 47
2016-08-02 $41.24 $41.24 $41.24 $41.24 $81.08 77
2016-08-01 $41.34 $41.34 $41.34 $41.34 $81.28 12
2016-07-29 $41.34 $41.34 $41.34 $41.34 $81.28 62
2016-07-28 $41.53 $41.53 $41.53 $41.53 $81.64 32
2016-07-27 $41.53 $41.53 $41.53 $41.53 $81.64 42
2016-07-26 $41.53 $41.53 $41.53 $41.53 $81.64 0
2016-07-25 $41.53 $41.53 $41.53 $41.53 $81.64 13
2016-07-22 $41.53 $41.53 $41.53 $41.53 $81.64 66
2016-07-21 $41.99 $41.99 $41.99 $41.99 $82.55 191
2016-07-20 $42.66 $42.66 $41.94 $41.94 $82.45 490
2016-07-19 $42.65 $42.65 $42.65 $42.65 $83.86 75
2016-07-18 $42.65 $42.65 $42.65 $42.65 $83.86 0
2016-07-15 $42.65 $42.65 $42.65 $42.65 $83.86 179
2016-07-14 $43.05 $43.05 $43.05 $43.05 $84.63 20
2016-07-13 $43.05 $43.05 $43.05 $43.05 $84.63 135
2016-07-12 $42.91 $42.91 $42.88 $42.88 $84.30 285
2016-07-11 $43.22 $43.23 $43.22 $43.23 $84.98 282
2016-07-08 $45.00 $45.00 $43.31 $43.31 $85.15 124
2016-07-07 $44.03 $44.34 $44.03 $44.34 $87.17 278
2016-07-06 $45.13 $45.13 $45.13 $45.13 $88.73 40
2016-07-05 $45.13 $45.13 $45.13 $45.13 $88.73 355
2016-07-01 $45.13 $45.13 $45.09 $45.09 $88.65 442
2016-06-30 $46.88 $46.88 $46.00 $46.00 $90.44 615
2016-06-29 $47.00 $47.00 $47.00 $47.00 $92.40 96
2016-06-28 $48.49 $48.49 $48.49 $48.49 $95.33 74
2016-06-27 $50.49 $50.52 $50.49 $50.52 $99.32 847
2016-06-24 $47.33 $48.11 $47.33 $48.11 $94.59 852
2016-06-23 $46.43 $46.43 $46.43 $46.43 $91.28 50
2016-06-22 $47.40 $47.40 $47.14 $47.31 $93.01 150
2016-06-21 $47.77 $47.81 $47.44 $47.44 $93.27 765
2016-06-20 $48.00 $48.00 $48.00 $48.00 $94.37 257
2016-06-17 $48.10 $48.22 $48.10 $48.22 $94.80 312
2016-06-16 $48.18 $48.18 $48.18 $48.18 $94.72 86
2016-06-15 $46.90 $47.06 $46.90 $47.00 $92.40 347
2016-06-14 $47.33 $47.33 $47.24 $47.24 $92.88 145
2016-06-13 $46.56 $46.56 $46.46 $46.46 $91.34 175
2016-06-10 $46.64 $46.64 $46.08 $46.55 $91.51 1,099
2016-06-09 $44.96 $44.96 $44.96 $44.96 $88.39 12
2016-06-08 $45.10 $45.35 $44.96 $44.96 $88.39 4,785
2016-06-07 $45.25 $45.25 $45.13 $45.13 $88.73 192
2016-06-06 $45.60 $45.68 $44.74 $44.74 $87.96 1,398
2016-06-03 $45.70 $45.88 $45.32 $45.32 $89.10 11,557
2016-06-02 $46.50 $46.50 $45.60 $45.60 $89.65 100
2016-06-01 $46.46 $46.56 $46.40 $46.40 $91.22 1,684
2016-05-31 $46.46 $46.46 $46.46 $46.46 $91.34 395
2016-05-27 $46.76 $47.07 $46.76 $47.07 $92.54 286
2016-05-26 $47.25 $47.25 $47.25 $47.25 $92.90 12
2016-05-25 $47.53 $47.54 $47.25 $47.25 $92.90 564
2016-05-24 $47.82 $48.16 $47.82 $48.08 $94.53 446
2016-05-23 $49.31 $49.31 $49.31 $49.31 $96.95 54
2016-05-20 $49.33 $49.33 $49.30 $49.31 $96.95 308
2016-05-19 $50.93 $50.93 $49.76 $50.47 $99.23 2,519
2016-05-18 $49.00 $49.35 $49.00 $49.35 $97.02 111
2016-05-17 $49.08 $49.36 $48.80 $49.35 $97.02 2,761
2016-05-16 $49.66 $49.66 $49.66 $49.66 $97.64 137
2016-05-13 $49.80 $49.80 $49.80 $49.80 $97.90 101
2016-05-12 $50.03 $50.03 $49.69 $49.69 $97.69 1,876
2016-05-11 $48.75 $48.75 $48.75 $48.75 $95.84 5
2016-05-10 $48.75 $48.75 $48.75 $48.75 $95.84 129
2016-05-09 $49.60 $49.60 $49.60 $49.60 $97.52 267
2016-05-06 $50.77 $50.77 $50.77 $50.77 $99.81 151
2016-05-05 $49.99 $49.99 $49.99 $49.99 $98.28 112
2016-05-04 $49.99 $49.99 $49.99 $49.99 $98.28 281
2016-05-03 $48.95 $48.95 $48.95 $48.95 $96.24 58
2016-05-02 $48.95 $48.95 $48.95 $48.95 $96.24 9
2016-04-29 $47.92 $49.62 $47.92 $48.95 $96.24 834
2016-04-28 $46.85 $46.85 $46.85 $46.85 $92.11 20
2016-04-27 $46.85 $46.85 $46.85 $46.85 $92.11 0
2016-04-26 $46.85 $46.85 $46.85 $46.85 $92.11 44
2016-04-25 $46.85 $46.85 $46.85 $46.85 $92.11 69
2016-04-22 $46.85 $46.85 $46.85 $46.85 $92.11 0
2016-04-21 $46.85 $46.85 $46.85 $46.85 $92.11 90
2016-04-20 $47.10 $47.42 $46.85 $46.85 $92.11 846
2016-04-19 $47.82 $47.82 $47.50 $47.57 $93.52 456
2016-04-18 $47.76 $48.08 $47.62 $47.82 $94.02 3,903
2016-04-15 $49.04 $49.04 $49.04 $49.04 $96.41 209
2016-04-14 $48.66 $48.66 $48.66 $48.66 $95.66 575
2016-04-13 $49.37 $49.37 $49.37 $49.37 $97.06 95
2016-04-12 $50.49 $50.49 $50.49 $50.49 $99.27 1,258
2016-04-11 $50.37 $50.37 $50.00 $50.20 $98.69 11,430
2016-04-08 $49.20 $49.20 $49.20 $49.20 $96.72 117
2016-04-07 $49.20 $49.20 $49.20 $49.20 $96.72 207
2016-04-06 $48.98 $48.98 $48.98 $48.98 $96.30 126
2016-04-05 $49.50 $49.50 $49.50 $49.50 $97.32 63
2016-04-04 $50.09 $50.09 $49.48 $49.50 $97.32 761
2016-04-01 $51.80 $51.80 $51.10 $51.10 $100.46 1,428
2016-03-31 $52.49 $52.49 $52.49 $52.49 $103.19 117
2016-03-30 $52.39 $52.39 $52.39 $52.39 $103.01 291
2016-03-29 $52.83 $52.83 $52.83 $52.83 $103.87 76
2016-03-28 $52.83 $52.83 $52.83 $52.83 $103.87 20
2016-03-24 $52.83 $52.83 $52.83 $52.83 $103.87 36
2016-03-23 $52.83 $52.83 $52.83 $52.83 $103.87 5
2016-03-22 $53.16 $53.16 $52.83 $52.83 $103.87 1,116
2016-03-21 $53.63 $53.75 $53.63 $53.75 $105.67 351
2016-03-18 $55.11 $55.18 $54.20 $54.20 $106.56 188
2016-03-17 $55.98 $56.37 $55.37 $55.37 $108.86 6,893
2016-03-16 $54.20 $54.55 $54.20 $54.55 $107.24 101
2016-03-15 $54.00 $54.09 $54.00 $54.09 $106.33 202
2016-03-14 $51.85 $51.85 $51.85 $51.85 $101.94 109
2016-03-11 $52.82 $52.82 $51.84 $51.85 $101.94 447
2016-03-10 $54.36 $54.36 $54.36 $54.36 $106.87 78
2016-03-09 $54.36 $54.36 $54.36 $54.36 $106.87 108
2016-03-08 $54.48 $54.48 $54.48 $54.48 $107.11 71
2016-03-07 $53.16 $53.16 $53.16 $53.16 $104.52 124
2016-03-04 $53.48 $53.48 $53.48 $53.48 $105.14 182
2016-03-03 $54.18 $54.51 $53.66 $53.66 $105.50 722
2016-03-02 $53.48 $53.48 $53.48 $53.48 $105.14 489
2016-03-01 $54.85 $54.85 $54.59 $54.59 $107.32 209
2016-02-29 $54.70 $56.08 $54.64 $56.08 $110.25 247
2016-02-26 $55.32 $55.32 $53.61 $54.52 $107.19 8,934
2016-02-25 $55.56 $55.56 $55.56 $55.56 $109.23 32
2016-02-24 $56.92 $57.38 $55.56 $55.56 $109.23 788
2016-02-23 $55.25 $55.25 $55.25 $55.25 $108.62 237
2016-02-22 $55.25 $55.25 $55.25 $55.25 $108.62 776
2016-02-19 $57.24 $57.35 $57.24 $57.24 $112.54 317
2016-02-18 $56.29 $56.29 $56.21 $56.21 $110.51 420
2016-02-17 $56.29 $56.42 $55.99 $56.26 $110.61 862
2016-02-16 $60.29 $60.29 $57.90 $57.90 $113.83 965
2016-02-12 $59.88 $62.15 $59.88 $60.25 $118.45 857
2016-02-11 $58.94 $58.94 $58.94 $58.94 $115.88 63
2016-02-10 $61.20 $61.20 $58.59 $58.94 $115.88 535
2016-02-09 $61.20 $62.00 $61.00 $61.19 $120.29 8,116
2016-02-08 $61.21 $63.25 $61.20 $61.20 $120.32 6,295
2016-02-05 $59.49 $60.30 $59.49 $60.30 $118.55 266
2016-02-04 $58.80 $58.80 $56.90 $56.90 $111.87 341
2016-02-03 $59.25 $59.25 $59.25 $59.25 $116.49 111
2016-02-02 $57.32 $57.83 $57.32 $57.83 $113.70 311
2016-02-01 $57.18 $57.29 $55.91 $55.94 $109.99 7,433
2016-01-29 $57.58 $57.58 $56.73 $56.73 $111.53 274
2016-01-28 $55.20 $57.46 $55.20 $57.43 $112.91 409
2016-01-27 $54.73 $54.73 $54.73 $54.73 $107.60 249
2016-01-26 $54.36 $54.36 $54.36 $54.36 $106.87 28
2016-01-25 $54.36 $54.36 $54.36 $54.36 $106.87 119
2016-01-22 $54.61 $54.61 $54.61 $54.61 $107.37 109
2016-01-21 $56.38 $56.38 $55.67 $55.67 $109.45 213
2016-01-20 $57.65 $58.88 $54.62 $54.62 $107.38 588
2016-01-19 $55.41 $56.60 $54.15 $55.56 $109.23 900
2016-01-15 $57.07 $57.07 $55.94 $55.94 $109.98 296
2016-01-14 $57.00 $57.00 $53.48 $53.48 $105.15 1,174
2016-01-13 $51.01 $57.00 $51.01 $57.00 $112.06 481
2016-01-12 $53.52 $54.50 $52.82 $53.86 $105.89 655
2016-01-11 $55.04 $56.30 $54.42 $54.42 $106.99 18,327
2016-01-08 $51.80 $53.40 $51.80 $53.40 $104.99 862
2016-01-07 $52.28 $52.43 $50.84 $52.05 $102.33 1,173
2016-01-06 $49.80 $49.91 $49.68 $49.91 $98.12 730
2016-01-05 $48.84 $49.04 $48.84 $49.01 $96.35 3,765
2016-01-04 $50.27 $50.27 $49.92 $49.92 $98.14 17,080
2015-12-31 $47.39 $47.39 $47.39 $47.39 $93.17 56
2015-12-30 $46.88 $46.88 $46.88 $46.88 $92.17 62
2015-12-29 $47.82 $47.82 $47.82 $47.82 $94.01 12
2015-12-28 $47.82 $47.82 $47.82 $47.82 $94.01 623
2015-12-24 $47.72 $47.72 $47.72 $47.72 $93.83 0
2015-12-23 $47.88 $47.88 $47.72 $47.72 $93.83 618
2015-12-22 $49.00 $49.00 $49.00 $49.00 $96.34 151
2015-12-21 $49.81 $49.81 $49.81 $49.81 $97.93 96
2015-12-18 $49.40 $49.50 $49.40 $49.50 $97.32 220
2015-12-17 $47.95 $47.95 $47.88 $47.88 $94.13 100
2015-12-16 $48.19 $48.80 $47.50 $47.50 $93.39 812
2015-12-15 $48.80 $48.80 $48.80 $48.80 $95.94 229
2015-12-14 $51.30 $51.30 $50.73 $50.73 $99.74 3,193
2015-12-11 $50.01 $50.99 $50.01 $50.99 $100.25 436
2015-12-10 $49.14 $49.14 $49.14 $49.14 $96.61 87
2015-12-09 $49.53 $49.53 $49.53 $49.53 $97.38 50
2015-12-08 $49.65 $49.65 $49.65 $49.65 $97.61 0
2015-12-07 $49.62 $49.68 $49.46 $49.65 $97.61 374
2015-12-04 $49.45 $49.45 $49.45 $49.45 $97.22 166
2015-12-03 $49.53 $51.30 $49.53 $51.30 $100.86 576
2015-12-02 $48.00 $48.19 $48.00 $48.19 $94.74 101
2015-12-01 $48.87 $48.87 $48.26 $48.26 $94.88 223
2015-11-30 $48.26 $49.47 $48.26 $49.17 $96.67 10,127
2015-11-27 $49.07 $49.07 $49.07 $49.07 $96.47 0
2015-11-25 $49.07 $49.07 $49.07 $49.07 $96.47 12
2015-11-24 $49.07 $49.07 $49.07 $49.07 $96.47 15
2015-11-23 $49.01 $49.07 $48.84 $49.07 $96.47 458
2015-11-20 $48.99 $49.07 $48.92 $48.92 $96.18 676
2015-11-19 $48.56 $48.88 $48.56 $48.88 $96.10 526
2015-11-18 $49.39 $49.39 $48.56 $48.56 $95.47 363
2015-11-17 $49.90 $50.01 $49.83 $50.01 $98.32 250
2015-11-16 $51.99 $51.99 $50.92 $50.97 $100.20 605
2015-11-13 $52.00 $52.00 $51.15 $51.20 $100.66 478
2015-11-12 $51.55 $51.55 $50.59 $51.50 $101.25 557
2015-11-11 $50.00 $50.29 $49.46 $50.29 $98.87 509
2015-11-10 $49.56 $49.56 $49.56 $49.56 $97.44 129
2015-11-09 $49.56 $49.56 $49.56 $49.56 $97.44 145
2015-11-06 $48.85 $48.85 $48.85 $48.85 $96.04 20
2015-11-05 $48.00 $48.85 $48.00 $48.85 $96.04 453
2015-11-04 $48.35 $48.37 $48.35 $48.37 $95.10 237
2015-11-03 $47.95 $48.08 $47.58 $48.00 $94.37 2,940
2015-11-02 $47.65 $47.65 $47.65 $47.65 $93.68 97
2015-10-30 $49.61 $49.61 $49.61 $49.61 $97.53 64
2015-10-29 $49.28 $49.28 $48.51 $48.55 $95.45 1,745
2015-10-28 $52.25 $52.25 $50.00 $50.08 $98.45 1,121
2015-10-27 $51.40 $51.43 $51.08 $51.08 $100.42 576
2015-10-26 $52.85 $52.85 $52.85 $52.85 $103.90 29
2015-10-23 $54.51 $54.51 $52.64 $52.85 $103.90 1,590
2015-10-22 $55.57 $56.48 $55.57 $56.08 $110.26 521
2015-10-21 $55.05 $55.44 $54.16 $54.39 $106.93 448
2015-10-20 $52.15 $52.15 $52.15 $52.15 $102.52 38
2015-10-19 $52.11 $52.19 $52.10 $52.15 $102.52 394
2015-10-16 $52.03 $53.30 $51.53 $52.43 $103.08 290
2015-10-15 $55.00 $55.00 $53.44 $53.60 $105.38 385
2015-10-14 $55.51 $56.45 $55.51 $56.36 $110.80 587
2015-10-13 $54.75 $56.00 $54.00 $56.00 $110.10 387
2015-10-12 $55.00 $55.00 $54.81 $54.81 $107.76 115
2015-10-09 $55.15 $55.44 $54.36 $54.85 $107.84 1,494
2015-10-08 $56.35 $56.77 $56.14 $56.60 $111.28 598
2015-10-07 $57.66 $57.98 $56.05 $56.08 $110.26 1,751
2015-10-06 $55.58 $58.95 $55.34 $57.37 $112.79 2,929
2015-10-05 $53.98 $54.82 $53.13 $54.10 $106.36 1,306
2015-10-02 $58.50 $58.50 $54.58 $54.75 $107.64 1,077
2015-10-01 $58.27 $58.70 $57.46 $57.46 $112.97 1,599
2015-09-30 $57.82 $59.27 $57.82 $58.27 $114.56 1,215
2015-09-29 $61.20 $61.80 $58.53 $61.80 $121.50 2,394
2015-09-28 $59.20 $63.10 $59.20 $61.88 $121.66 18,659
2015-09-25 $55.32 $58.20 $51.99 $57.41 $112.87 957
2015-09-24 $54.43 $55.29 $53.75 $53.98 $106.13 479
2015-09-23 $53.10 $53.10 $52.51 $53.02 $104.23 294
2015-09-22 $52.56 $52.56 $52.38 $52.38 $102.98 198
2015-09-21 $51.75 $52.47 $51.75 $52.47 $103.17 206
2015-09-18 $49.67 $50.08 $49.41 $50.08 $98.46 593
2015-09-17 $49.43 $49.45 $48.87 $48.87 $96.08 175
2015-09-16 $50.00 $50.00 $49.50 $49.50 $97.32 951
2015-09-15 $50.22 $50.74 $49.75 $49.75 $97.81 510
2015-09-14 $51.24 $52.01 $51.24 $51.68 $101.59 407
2015-09-11 $52.66 $52.66 $51.34 $51.34 $100.94 300
2015-09-10 $51.73 $51.73 $51.73 $51.73 $101.70 205
2015-09-09 $51.47 $51.47 $51.27 $51.42 $101.09 362
2015-09-08 $52.85 $53.14 $52.85 $52.95 $104.11 369
2015-09-04 $54.05 $54.05 $53.89 $53.89 $105.95 154
2015-09-03 $51.55 $53.24 $51.55 $53.06 $104.33 508
2015-09-02 $54.00 $54.00 $53.30 $53.30 $104.79 687
2015-09-01 $52.96 $54.75 $52.96 $54.75 $107.64 1,922
2015-08-31 $50.69 $52.16 $50.69 $52.16 $102.55 11,477
2015-08-28 $50.20 $50.55 $50.20 $50.55 $99.38 319
2015-08-27 $50.38 $50.53 $50.02 $50.23 $98.75 350
2015-08-26 $54.80 $55.08 $54.80 $55.08 $108.28 169
2015-08-25 $52.74 $55.14 $52.74 $54.95 $108.03 1,802
2015-08-24 $54.62 $59.23 $50.75 $55.45 $109.02 2,158
2015-08-21 $49.57 $49.97 $49.10 $49.82 $97.95 1,016
2015-08-20 $46.34 $47.76 $46.34 $47.76 $93.90 227
2015-08-19 $46.21 $46.41 $45.76 $45.76 $89.97 627
2015-08-18 $45.46 $45.46 $45.46 $45.46 $89.38 75
2015-08-17 $46.21 $46.21 $46.21 $46.21 $90.85 0
2015-08-14 $46.21 $46.21 $46.21 $46.21 $90.85 0
2015-08-13 $46.20 $46.21 $46.20 $46.21 $90.85 146
2015-08-12 $47.19 $47.77 $46.19 $46.19 $90.81 214
2015-08-11 $46.30 $46.89 $46.30 $46.89 $92.19 152
2015-08-10 $46.06 $46.06 $46.06 $46.06 $90.56 64
2015-08-07 $46.81 $46.81 $46.81 $46.81 $92.03 81
2015-08-06 $45.75 $46.42 $45.75 $46.42 $91.27 136
2015-08-05 $45.05 $45.05 $45.05 $45.05 $88.58 0
2015-08-04 $45.62 $45.62 $45.05 $45.05 $88.58 109
2015-08-03 $45.62 $45.62 $45.62 $45.62 $89.69 0
2015-07-31 $45.62 $45.62 $45.62 $45.62 $89.69 0
2015-07-30 $45.62 $45.62 $45.62 $45.62 $89.69 88
2015-07-29 $45.40 $46.02 $45.34 $46.02 $90.48 227
2015-07-28 $46.87 $46.87 $46.87 $46.87 $92.15 0
2015-07-27 $46.87 $46.87 $46.87 $46.87 $92.15 31
2015-07-24 $46.82 $47.23 $46.82 $46.87 $92.15 1,116
2015-07-23 $45.11 $45.11 $45.11 $45.11 $88.69 13
2015-07-22 $45.11 $45.11 $45.11 $45.11 $88.69 40
2015-07-21 $45.19 $45.19 $45.11 $45.11 $88.69 1,098

ProShares UltraShort Health Care (RXD) News Headlines

Recent ProShares UltraShort Health Care (RXD) News
Similar Companies to ProShares UltraShort Health Care (RXD) 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.