ProShares Short SmallCap600 (SBB) Exchange: NYSE ARCA

Data as of April 26, 2024

$16.55 ($0.25) 1.54%

ProShares Short SmallCap600 - Daily Information
Click for more stock information on ProShares Short SmallCap600.
Daily Information Data
Date April 26, 2024
Open $16.34
Previous Close $16.55
High $16.62
Low $16.34
Adjusted Open $16.34
Previous Adjusted Close $16.55
Adjusted High $16.62
Adjusted Low $16.34

About ProShares Short SmallCap600 (SBB)

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 is a measure of small-cap company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 600 U.S. operating companies selected through a process that factors in criteria such as liquidity, price, market capitalization, financial viability and public float. The Index is published under the Bloomberg ticker symbol “SML.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Short SmallCap600 (SBB)

Date Open High Low Close Adj.Close Volume
2024-04-12 $16.34 $16.62 $16.34 $16.55 $16.55 2,081
2024-04-11 $16.35 $16.45 $16.30 $16.30 $16.30 2,410
2024-04-10 $16.31 $16.44 $16.29 $16.36 $16.36 3,489
2024-04-09 $15.84 $15.89 $15.84 $15.89 $15.89 472
2024-04-08 $15.97 $15.97 $15.95 $15.95 $15.95 209
2024-04-05 $16.12 $16.12 $16.05 $16.05 $16.05 285
2024-04-04 $15.86 $16.10 $15.80 $16.10 $16.10 17,969
2024-04-03 $15.98 $15.99 $15.98 $15.99 $15.99 220
2024-04-02 $16.02 $16.17 $16.02 $16.08 $16.08 3,252
2024-04-01 $15.81 $15.81 $15.78 $15.80 $15.80 430
2024-03-28 $15.64 $15.71 $15.59 $15.71 $15.71 23,420
2024-03-27 $15.83 $15.85 $15.73 $15.73 $15.73 3,571
2024-03-26 $16.09 $16.09 $16.09 $16.09 $16.09 182
2024-03-25 $16.05 $16.05 $15.94 $16.03 $16.03 2,770
2024-03-22 $15.72 $16.00 $15.72 $15.99 $15.99 2,974
2024-03-21 $15.90 $15.90 $15.71 $15.77 $15.77 65,109
2024-03-20 $16.29 $16.29 $15.95 $16.00 $16.00 6,469
2024-03-19 $16.50 $16.50 $16.35 $16.40 $16.29 929
2024-03-18 $16.47 $16.54 $16.42 $16.50 $16.39 5,435
2024-03-15 $16.58 $16.58 $16.40 $16.40 $16.29 5,380
2024-03-14 $16.38 $16.50 $16.38 $16.49 $16.38 1,781
2024-03-13 $16.16 $16.23 $16.16 $16.21 $16.10 6,201
2024-03-12 $16.27 $16.29 $16.21 $16.22 $16.11 5,871
2024-03-11 $16.28 $16.28 $16.16 $16.16 $16.05 10,701
2024-03-08 $15.92 $16.15 $15.92 $16.09 $15.98 3,732
2024-03-07 $16.18 $16.18 $16.06 $16.06 $15.95 4,026
2024-03-06 $16.18 $16.23 $16.18 $16.20 $16.09 4,154
2024-03-05 $16.26 $16.28 $16.24 $16.24 $16.13 3,279
2024-03-04 $16.20 $16.20 $16.20 $16.20 $16.09 118
2024-03-01 $16.10 $16.10 $16.10 $16.10 $15.99 56
2024-02-29 $16.11 $16.20 $16.11 $16.14 $16.03 319
2024-02-28 $16.29 $16.29 $16.26 $16.26 $16.15 3,155
2024-02-27 $16.15 $16.15 $16.14 $16.14 $16.03 2,073
2024-02-26 $16.32 $16.32 $16.26 $16.26 $16.15 659
2024-02-23 $16.34 $16.34 $16.28 $16.28 $16.16 2,444
2024-02-22 $16.34 $16.38 $16.32 $16.33 $16.21 9,769
2024-02-21 $16.34 $16.38 $16.34 $16.38 $16.26 1,117
2024-02-20 $16.32 $16.33 $16.28 $16.32 $16.20 1,708
2024-02-16 $16.14 $16.16 $15.99 $16.11 $16.11 2,228
2024-02-15 $16.13 $16.18 $15.92 $15.92 $15.92 12,143
2024-02-14 $16.41 $16.57 $16.31 $16.36 $16.36 16,234
2024-02-13 $16.39 $16.83 $16.39 $16.71 $16.71 21,235
2024-02-12 $16.46 $16.46 $16.02 $16.11 $16.11 11,331
2024-02-09 $16.56 $16.56 $16.35 $16.45 $16.45 20,847
2024-02-08 $16.87 $16.87 $16.58 $16.65 $16.65 2,246
2024-02-07 $16.86 $16.96 $16.74 $16.84 $16.84 21,723
2024-02-06 $16.82 $16.86 $16.72 $16.80 $16.80 30,289
2024-02-05 $16.69 $16.98 $16.69 $16.84 $16.84 23,576
2024-02-02 $16.69 $16.69 $16.49 $16.59 $16.59 3,877
2024-02-01 $16.74 $16.83 $16.51 $16.51 $16.51 5,328
2024-01-31 $16.25 $16.64 $16.24 $16.64 $16.64 3,879
2024-01-30 $16.31 $16.31 $16.22 $16.22 $16.22 4,232
2024-01-29 $16.36 $16.36 $16.17 $16.17 $16.17 3,777
2024-01-26 $16.40 $16.40 $16.34 $16.34 $16.34 758
2024-01-25 $16.38 $16.42 $16.38 $16.38 $16.38 3,859
2024-01-24 $16.22 $16.49 $16.22 $16.49 $16.49 1,016
2024-01-23 $16.24 $16.37 $16.13 $16.36 $16.36 6,797
2024-01-22 $16.41 $16.41 $16.26 $16.28 $16.28 2,374
2024-01-19 $16.86 $16.86 $16.61 $16.62 $16.62 5,914
2024-01-18 $16.87 $16.93 $16.76 $16.80 $16.80 7,924
2024-01-17 $17.00 $17.02 $16.91 $16.91 $16.91 16,476
2024-01-16 $16.79 $16.82 $16.66 $16.74 $16.74 5,957
2024-01-12 $16.54 $16.58 $16.54 $16.58 $16.58 2,272
2024-01-11 $16.55 $16.75 $16.50 $16.50 $16.50 257,893
2024-01-10 $16.50 $16.58 $16.45 $16.45 $16.45 15,494
2024-01-09 $16.50 $16.55 $16.48 $16.48 $16.48 2,734
2024-01-08 $16.59 $16.65 $16.30 $16.31 $16.31 4,365
2024-01-05 $16.60 $16.62 $16.40 $16.58 $16.58 9,342
2024-01-04 $16.61 $16.61 $16.44 $16.50 $16.50 146,597
2024-01-03 $16.39 $16.51 $16.30 $16.51 $16.51 6,402
2024-01-02 $16.17 $16.17 $15.95 $16.07 $16.07 8,233
2023-12-29 $15.78 $15.96 $15.75 $15.93 $15.93 5,439
2023-12-28 $15.72 $15.79 $15.63 $15.73 $15.73 163,291
2023-12-27 $15.67 $15.70 $15.65 $15.68 $15.68 2,666
2023-12-26 $15.89 $15.90 $15.76 $15.76 $15.76 4,911
2023-12-22 $15.90 $16.01 $15.85 $15.91 $15.91 4,835
2023-12-21 $16.05 $16.13 $15.98 $15.98 $15.98 4,322
2023-12-20 $15.94 $16.27 $15.85 $16.25 $16.25 11,942
2023-12-19 $16.37 $16.41 $16.24 $16.24 $15.97 5,922
2023-12-18 $16.60 $16.68 $16.51 $16.57 $16.30 5,740
2023-12-15 $16.40 $16.66 $16.40 $16.57 $16.29 6,314
2023-12-14 $16.51 $16.58 $16.36 $16.42 $16.14 12,382
2023-12-13 $17.43 $17.49 $16.84 $16.88 $16.60 125,864
2023-12-12 $17.42 $17.60 $17.42 $17.49 $17.20 3,667
2023-12-11 $17.54 $17.55 $17.42 $17.43 $17.14 3,807
2023-12-08 $17.64 $17.64 $17.53 $17.53 $17.53 2,900
2023-12-07 $17.71 $17.73 $17.62 $17.68 $17.68 1,929
2023-12-06 $17.59 $17.87 $17.45 $17.86 $17.86 6,977
2023-12-05 $17.70 $17.82 $17.70 $17.78 $17.78 1,838
2023-12-04 $17.78 $17.78 $17.53 $17.56 $17.56 5,322
2023-12-01 $18.19 $18.19 $17.76 $17.76 $17.76 5,068
2023-11-30 $18.30 $18.34 $18.30 $18.30 $18.30 2,126
2023-11-29 $18.14 $18.32 $18.06 $18.32 $18.32 3,380
2023-11-28 $18.44 $18.46 $18.32 $18.40 $18.40 12,232
2023-11-27 $18.36 $18.36 $18.25 $18.30 $18.30 9,967
2023-11-24 $18.25 $18.27 $18.22 $18.25 $18.25 2,655
2023-11-22 $18.43 $18.43 $18.18 $18.33 $18.33 3,120
2023-11-21 $18.36 $18.39 $18.36 $18.38 $18.38 3,414
2023-11-20 $18.19 $18.21 $18.15 $18.18 $18.18 50,750
2023-11-17 $18.29 $18.29 $18.20 $18.22 $18.22 7,983
2023-11-16 $18.43 $18.49 $18.42 $18.46 $18.46 2,213
2023-11-15 $18.17 $18.18 $17.94 $18.18 $18.18 1,430
2023-11-14 $18.60 $18.60 $18.19 $18.23 $18.23 14,280
2023-11-13 $19.33 $19.38 $19.24 $19.26 $19.26 4,602
2023-11-10 $19.38 $19.46 $19.17 $19.22 $19.22 18,421
2023-11-09 $19.15 $19.53 $19.15 $19.48 $19.48 4,793
2023-11-08 $19.09 $19.28 $19.09 $19.25 $19.25 50,505
2023-11-07 $19.02 $19.04 $18.90 $18.99 $18.99 2,523
2023-11-06 $18.60 $18.92 $18.60 $18.86 $18.86 12,583
2023-11-03 $18.77 $18.77 $18.56 $18.60 $18.60 6,487
2023-11-02 $19.40 $19.46 $19.15 $19.18 $19.18 11,954
2023-11-01 $19.75 $19.94 $19.68 $19.73 $19.73 8,809
2023-10-31 $20.00 $20.00 $19.77 $19.85 $19.85 3,184
2023-10-30 $19.77 $20.11 $19.77 $19.95 $19.95 9,426
2023-10-27 $19.96 $20.12 $19.91 $20.10 $20.10 9,297
2023-10-26 $19.75 $19.85 $19.63 $19.85 $19.85 9,596
2023-10-25 $19.84 $19.86 $19.74 $19.86 $19.86 3,548
2023-10-24 $19.57 $19.63 $19.56 $19.61 $19.61 2,705
2023-10-23 $19.69 $19.73 $19.47 $19.72 $19.72 11,039
2023-10-20 $19.31 $19.55 $19.31 $19.55 $19.55 7,605
2023-10-19 $19.15 $19.32 $18.95 $19.29 $19.29 9,624
2023-10-18 $18.91 $19.08 $18.89 $19.05 $19.05 9,036
2023-10-17 $18.81 $18.82 $18.56 $18.65 $18.65 5,504
2023-10-16 $19.03 $19.05 $18.85 $18.85 $18.85 43,592
2023-10-13 $19.04 $19.28 $19.04 $19.26 $19.26 2,980
2023-10-12 $18.83 $19.08 $18.83 $19.01 $19.01 44,770
2023-10-11 $18.61 $18.69 $18.61 $18.62 $18.62 2,979
2023-10-10 $18.73 $18.74 $18.52 $18.62 $18.62 11,065
2023-10-09 $19.11 $19.11 $18.77 $18.84 $18.84 79,943
2023-10-06 $19.34 $19.34 $18.92 $19.02 $19.02 4,974
2023-10-05 $19.16 $19.18 $19.14 $19.14 $19.14 2,775
2023-10-04 $19.07 $19.28 $19.06 $19.13 $19.13 5,867
2023-10-03 $18.93 $19.22 $18.87 $19.15 $19.15 52,159
2023-10-02 $18.59 $18.86 $18.59 $18.78 $18.78 7,844
2023-09-29 $18.25 $18.56 $18.25 $18.54 $18.54 14,788
2023-09-28 $18.57 $18.57 $18.31 $18.40 $18.40 25,505
2023-09-27 $18.63 $18.74 $18.54 $18.62 $18.62 5,331
2023-09-26 $18.80 $18.87 $18.57 $18.82 $18.82 42,036
2023-09-25 $18.70 $18.70 $18.51 $18.54 $18.54 41,749
2023-09-22 $18.62 $18.62 $18.58 $18.62 $18.62 971
2023-09-21 $18.46 $18.57 $18.43 $18.56 $18.56 8,105
2023-09-20 $18.01 $18.34 $18.00 $18.34 $18.34 3,201
2023-09-19 $18.31 $18.42 $18.27 $18.39 $18.16 1,204
2023-09-18 $18.25 $18.34 $18.25 $18.34 $18.34 1,529
2023-09-15 $18.17 $18.30 $18.15 $18.30 $18.30 764
2023-09-14 $18.17 $18.17 $18.03 $18.11 $18.11 4,134
2023-09-13 $18.33 $18.42 $18.23 $18.34 $18.34 46,881
2023-09-12 $18.25 $18.25 $18.14 $18.21 $18.21 4,133
2023-09-11 $18.10 $18.20 $18.05 $18.20 $18.20 36,758
2023-09-08 $18.24 $18.24 $18.20 $18.20 $18.20 563
2023-09-07 $18.07 $18.21 $18.04 $18.13 $18.13 5,472
2023-09-06 $17.92 $18.07 $17.91 $17.98 $17.98 2,995
2023-09-05 $17.49 $17.94 $17.49 $17.93 $17.93 37,110
2023-09-01 $17.43 $17.46 $17.33 $17.40 $17.40 8,186
2023-08-31 $17.51 $17.57 $17.47 $17.57 $17.57 2,579
2023-08-30 $17.57 $17.57 $17.54 $17.55 $17.55 45,043
2023-08-29 $18.19 $18.19 $17.63 $17.63 $17.63 42,496
2023-08-28 $17.81 $17.91 $17.76 $17.91 $17.91 5,026
2023-08-25 $17.89 $18.19 $17.89 $18.07 $18.07 6,062
2023-08-24 $17.89 $18.11 $17.89 $18.11 $18.11 3,975
2023-08-23 $18.15 $18.15 $17.86 $17.93 $17.93 4,904
2023-08-22 $18.07 $18.13 $17.97 $18.10 $18.10 2,448
2023-08-21 $17.90 $18.14 $17.90 $18.08 $18.08 8,786
2023-08-18 $18.19 $18.20 $17.90 $18.01 $18.01 38,813
2023-08-17 $17.81 $17.99 $17.73 $17.98 $17.98 5,003
2023-08-16 $17.52 $17.80 $17.52 $17.80 $17.80 3,548
2023-08-15 $17.60 $17.61 $17.53 $17.59 $17.59 11,247
2023-08-14 $17.48 $17.53 $17.42 $17.42 $17.42 137,407
2023-08-11 $17.32 $17.37 $17.26 $17.32 $17.32 127,244
2023-08-10 $17.13 $17.33 $17.06 $17.29 $17.29 6,728
2023-08-09 $17.20 $17.25 $17.15 $17.21 $17.21 7,117
2023-08-08 $17.20 $17.31 $17.07 $17.08 $17.08 7,733
2023-08-07 $16.98 $17.08 $16.96 $16.96 $16.96 5,722
2023-08-04 $17.02 $17.07 $16.94 $17.07 $17.07 8,506
2023-08-03 $17.09 $17.15 $16.98 $17.02 $17.02 29,637
2023-08-02 $16.98 $17.03 $16.85 $16.98 $16.98 103,540
2023-08-01 $16.90 $16.96 $16.81 $16.82 $16.82 4,030
2023-07-31 $16.85 $16.85 $16.75 $16.75 $16.75 13,563
2023-07-28 $16.87 $16.90 $16.87 $16.90 $16.90 3,130
2023-07-27 $16.82 $17.08 $16.82 $17.06 $17.06 3,774
2023-07-26 $16.97 $16.97 $16.84 $16.84 $16.84 11,908
2023-07-25 $16.98 $16.99 $16.87 $16.99 $16.99 2,777
2023-07-24 $17.02 $17.02 $16.93 $16.96 $16.96 2,414
2023-07-21 $16.96 $17.07 $16.96 $17.06 $17.06 1,526
2023-07-20 $16.96 $17.11 $16.96 $17.03 $17.03 11,010
2023-07-19 $17.00 $17.00 $16.87 $16.87 $16.87 125,809
2023-07-18 $17.11 $17.11 $16.97 $16.97 $16.97 811,890
2023-07-17 $17.32 $17.38 $17.16 $17.23 $17.23 8,124
2023-07-14 $17.31 $17.43 $17.28 $17.40 $17.40 10,787
2023-07-13 $17.33 $17.33 $17.19 $17.20 $17.20 11,739
2023-07-12 $17.15 $17.37 $17.13 $17.37 $17.37 33,607
2023-07-11 $17.54 $17.60 $17.50 $17.50 $17.50 10,842
2023-07-10 $17.71 $17.73 $17.65 $17.65 $17.65 11,167
2023-07-07 $17.95 $17.98 $17.73 $17.89 $17.89 6,110
2023-07-06 $17.92 $18.23 $17.92 $18.12 $18.12 9,823
2023-07-05 $17.76 $17.85 $17.73 $17.82 $17.82 14,296
2023-07-03 $17.57 $17.62 $17.57 $17.59 $17.59 3,829
2023-06-30 $17.64 $17.70 $17.49 $17.68 $17.68 60,568
2023-06-29 $17.86 $17.86 $17.59 $17.61 $17.61 11,365
2023-06-28 $17.95 $18.02 $17.88 $17.90 $17.90 24,556
2023-06-27 $18.10 $18.10 $17.85 $17.90 $17.90 8,458
2023-06-26 $18.30 $18.30 $18.08 $18.21 $18.21 27,892
2023-06-23 $18.20 $18.37 $18.12 $18.36 $18.36 7,961
2023-06-22 $18.06 $18.06 $17.97 $18.04 $18.04 1,937
2023-06-21 $17.89 $17.89 $17.78 $17.83 $17.83 2,338
2023-06-20 $17.89 $17.99 $17.89 $17.93 $17.81 3,015
2023-06-16 $17.80 $17.97 $17.75 $17.86 $17.74 5,666
2023-06-15 $18.10 $18.10 $17.76 $17.79 $17.67 2,666
2023-06-14 $17.70 $17.99 $17.64 $17.94 $17.82 11,362
2023-06-13 $17.90 $17.90 $17.64 $17.66 $17.54 192,034
2023-06-12 $17.83 $17.90 $17.82 $17.86 $17.74 2,587
2023-06-09 $17.77 $17.94 $17.77 $17.91 $17.78 5,633
2023-06-08 $17.65 $17.87 $17.65 $17.74 $17.62 10,818
2023-06-07 $18.10 $18.10 $17.57 $17.63 $17.51 8,042
2023-06-06 $18.44 $18.44 $17.99 $18.08 $17.96 8,072
2023-06-05 $18.21 $18.67 $18.21 $18.57 $18.44 2,300
2023-06-02 $18.59 $18.59 $18.17 $18.19 $18.06 9,871
2023-06-01 $19.12 $19.18 $18.93 $18.98 $18.85 2,241
2023-05-31 $18.89 $19.24 $18.89 $19.11 $18.98 9,283
2023-05-30 $18.67 $18.96 $18.67 $18.89 $18.76 9,474
2023-05-26 $18.92 $18.97 $18.76 $18.76 $18.64 11,245
2023-05-25 $19.03 $19.07 $18.98 $19.01 $18.88 150,912
2023-05-24 $18.92 $18.98 $18.89 $18.92 $18.79 13,385
2023-05-23 $18.69 $18.69 $18.39 $18.68 $18.55 89,069
2023-05-22 $18.69 $18.70 $18.63 $18.68 $18.55 1,128
2023-05-19 $18.55 $18.85 $18.55 $18.78 $18.78 17,648
2023-05-18 $18.90 $18.90 $18.64 $18.64 $18.64 6,559
2023-05-17 $19.27 $19.27 $18.80 $18.84 $18.84 21,221
2023-05-16 $19.13 $19.26 $19.09 $19.24 $19.24 868,677
2023-05-15 $19.19 $19.23 $18.96 $19.05 $19.05 22,526
2023-05-12 $19.12 $19.38 $19.12 $19.28 $19.28 5,162
2023-05-11 $19.09 $19.29 $19.09 $19.22 $19.22 8,088
2023-05-10 $18.92 $19.20 $18.92 $19.11 $19.11 5,288
2023-05-09 $19.15 $19.23 $19.05 $19.14 $19.14 2,147
2023-05-08 $18.81 $19.09 $18.81 $19.06 $19.06 77,163
2023-05-05 $18.95 $19.00 $18.87 $18.87 $18.87 7,367
2023-05-04 $19.26 $19.50 $19.26 $19.34 $19.34 13,454
2023-05-03 $19.00 $19.13 $18.84 $19.13 $19.13 7,543
2023-05-02 $19.02 $19.29 $19.02 $19.08 $19.08 7,034
2023-05-01 $18.70 $18.77 $18.62 $18.74 $18.74 2,206
2023-04-28 $18.85 $18.87 $18.70 $18.73 $18.73 10,176
2023-04-27 $19.07 $19.16 $18.94 $18.94 $18.94 6,612
2023-04-26 $19.09 $19.28 $19.04 $19.24 $19.24 3,968
2023-04-25 $18.75 $19.07 $18.74 $19.03 $19.03 10,452
2023-04-24 $18.57 $18.64 $18.51 $18.56 $18.56 17,041
2023-04-21 $18.50 $18.64 $18.50 $18.56 $18.56 3,619
2023-04-20 $18.61 $18.61 $18.45 $18.50 $18.50 1,796
2023-04-19 $18.62 $18.62 $18.39 $18.47 $18.47 10,788
2023-04-18 $18.34 $18.54 $18.34 $18.50 $18.50 2,501
2023-04-17 $18.46 $18.46 $18.38 $18.38 $18.38 1,189
2023-04-14 $18.23 $18.58 $18.22 $18.51 $18.51 6,793
2023-04-13 $18.42 $18.44 $18.30 $18.34 $18.34 244,285
2023-04-12 $18.07 $18.45 $18.07 $18.44 $18.44 3,938
2023-04-11 $18.26 $18.38 $18.18 $18.29 $18.29 245,532
2023-04-10 $18.64 $18.64 $18.38 $18.38 $18.38 2,273
2023-04-06 $18.51 $18.72 $18.51 $18.63 $18.63 63,385
2023-04-05 $18.63 $18.73 $18.55 $18.62 $18.62 10,092
2023-04-04 $18.18 $18.60 $18.18 $18.48 $18.48 14,649
2023-04-03 $18.05 $18.31 $18.04 $18.11 $18.11 21,359
2023-03-31 $18.26 $18.32 $18.13 $18.13 $18.13 8,972
2023-03-30 $18.26 $18.52 $18.26 $18.45 $18.45 14,673
2023-03-29 $18.47 $18.54 $18.41 $18.46 $18.46 7,346
2023-03-28 $18.64 $18.64 $18.52 $18.60 $18.60 4,843
2023-03-27 $18.59 $18.73 $18.58 $18.59 $18.59 7,563
2023-03-24 $19.24 $19.24 $18.78 $18.85 $18.85 275,275
2023-03-23 $18.77 $19.14 $18.63 $18.95 $18.95 26,991
2023-03-22 $18.37 $18.78 $18.21 $18.77 $18.77 165,699
2023-03-21 $18.39 $18.48 $18.23 $18.38 $18.28 36,006
2023-03-20 $18.75 $18.77 $18.55 $18.73 $18.62 5,386
2023-03-17 $18.75 $19.03 $18.68 $19.00 $19.00 5,264
2023-03-16 $19.07 $19.07 $18.37 $18.52 $18.52 17,921
2023-03-15 $18.90 $19.15 $18.83 $18.84 $18.84 207,115
2023-03-14 $18.57 $18.59 $18.22 $18.49 $18.49 30,318
2023-03-13 $18.91 $19.10 $18.62 $18.93 $18.93 24,980
2023-03-10 $18.17 $18.59 $18.16 $18.55 $18.55 57,095
2023-03-09 $17.58 $18.09 $17.58 $18.09 $18.09 68,397
2023-03-08 $17.62 $17.62 $17.47 $17.52 $17.52 3,228
2023-03-07 $17.45 $17.57 $17.45 $17.53 $17.53 1,490
2023-03-06 $16.92 $17.42 $16.92 $17.34 $17.34 58,828
2023-03-03 $17.03 $17.03 $16.95 $16.95 $16.95 4,071
2023-03-02 $17.42 $17.42 $17.20 $17.20 $17.20 3,951
2023-03-01 $17.14 $17.35 $17.14 $17.24 $17.24 59,004
2023-02-28 $17.25 $17.26 $17.13 $17.23 $17.23 15,276
2023-02-27 $17.14 $17.27 $17.10 $17.24 $17.24 2,190
2023-02-24 $17.40 $17.42 $17.25 $17.28 $17.28 7,453
2023-02-23 $17.25 $17.36 $17.11 $17.13 $17.13 61,221
2023-02-22 $17.19 $17.35 $17.18 $17.29 $17.29 7,266
2023-02-21 $16.98 $17.32 $16.98 $17.30 $17.30 24,194
2023-02-17 $16.85 $16.92 $16.78 $16.79 $16.79 624
2023-02-16 $16.91 $16.92 $16.71 $16.80 $16.80 7,444
2023-02-15 $16.97 $16.99 $16.68 $16.70 $16.70 6,581
2023-02-14 $16.82 $17.01 $16.82 $16.84 $16.84 3,234
2023-02-13 $17.00 $17.07 $16.80 $16.82 $16.82 62,991
2023-02-10 $17.12 $17.18 $17.04 $17.05 $17.05 69,785
2023-02-09 $16.72 $17.07 $16.72 $17.05 $17.05 20,810
2023-02-08 $16.67 $16.82 $16.67 $16.81 $16.81 6,911
2023-02-07 $16.67 $16.87 $16.56 $16.56 $16.56 9,122
2023-02-06 $16.59 $16.73 $16.53 $16.68 $16.68 10,241
2023-02-03 $16.66 $16.66 $16.34 $16.39 $16.39 7,753
2023-02-02 $16.56 $16.62 $16.35 $16.36 $16.36 43,057
2023-02-01 $17.19 $17.19 $16.71 $16.77 $16.77 9,415
2023-01-31 $17.32 $17.32 $16.99 $16.99 $16.99 2,519
2023-01-30 $17.34 $17.43 $17.33 $17.43 $17.43 1,822
2023-01-27 $17.30 $17.40 $17.17 $17.22 $17.22 17,582
2023-01-26 $17.42 $17.45 $17.31 $17.34 $17.34 8,196
2023-01-25 $17.74 $17.74 $17.43 $17.44 $17.44 4,615
2023-01-24 $17.54 $17.54 $17.40 $17.42 $17.42 11,118
2023-01-23 $17.86 $17.86 $17.39 $17.40 $17.40 1,841
2023-01-20 $17.70 $17.70 $17.57 $17.57 $17.57 616
2023-01-19 $17.84 $17.98 $17.82 $17.86 $17.86 18,064
2023-01-18 $17.26 $17.68 $17.26 $17.68 $17.68 5,929
2023-01-17 $17.39 $17.43 $17.34 $17.43 $17.43 27,522
2023-01-13 $17.43 $17.43 $17.25 $17.30 $17.30 80,355
2023-01-12 $17.69 $17.69 $17.27 $17.43 $17.43 194,495
2023-01-11 $17.74 $17.77 $17.64 $17.64 $17.64 84,078
2023-01-10 $18.14 $18.15 $17.83 $17.86 $17.86 58,182
2023-01-09 $18.06 $18.08 $17.80 $18.03 $18.03 97,177
2023-01-06 $18.44 $18.44 $17.90 $18.12 $18.12 47,019
2023-01-05 $18.37 $18.54 $18.37 $18.53 $18.53 65,975
2023-01-04 $18.42 $18.43 $18.15 $18.29 $18.29 77,359
2023-01-03 $18.34 $18.71 $18.30 $18.59 $18.59 48,741
2022-12-30 $18.54 $18.64 $18.54 $18.56 $18.56 1,181
2022-12-29 $18.69 $18.69 $18.46 $18.46 $18.46 5,055
2022-12-28 $18.46 $18.90 $18.46 $18.88 $18.88 9,991
2022-12-27 $18.43 $18.61 $18.43 $18.55 $18.55 3,306
2022-12-23 $18.77 $18.77 $18.52 $18.52 $18.52 5,215
2022-12-22 $18.68 $18.94 $18.67 $18.67 $18.67 13,282
2022-12-21 $18.58 $18.58 $18.38 $18.48 $18.42 3,175
2022-12-20 $18.75 $18.91 $18.66 $18.74 $18.68 6,914
2022-12-19 $18.71 $18.86 $18.64 $18.79 $18.74 2,972
2022-12-16 $18.56 $18.70 $18.56 $18.64 $18.58 3,783
2022-12-15 $18.18 $18.51 $18.18 $18.50 $18.44 2,263
2022-12-14 $17.91 $18.10 $17.91 $18.04 $17.98 13,218
2022-12-13 $17.66 $17.91 $17.39 $17.91 $17.86 9,496
2022-12-12 $18.26 $18.26 $17.99 $17.99 $17.93 5,629
2022-12-09 $18.03 $18.16 $18.03 $18.16 $18.10 228,387
2022-12-08 $18.02 $18.02 $17.79 $17.98 $17.92 9,507
2022-12-07 $18.14 $18.14 $17.94 $18.06 $18.00 24,236
2022-12-06 $17.83 $18.00 $17.83 $17.97 $17.92 1,605
2022-12-05 $17.58 $17.82 $17.58 $17.77 $17.71 5,876
2022-12-02 $17.63 $17.63 $17.29 $17.30 $17.25 7,353
2022-12-01 $17.30 $17.42 $17.14 $17.36 $17.31 9,486
2022-11-30 $17.93 $17.98 $17.45 $17.45 $17.40 26,786
2022-11-29 $17.89 $17.89 $17.73 $17.79 $17.74 14,905
2022-11-28 $17.58 $17.90 $17.58 $17.83 $17.77 5,961
2022-11-25 $17.45 $17.49 $17.45 $17.49 $17.43 1,815
2022-11-23 $17.50 $17.58 $17.49 $17.55 $17.50 17,709
2022-11-22 $17.63 $17.68 $17.51 $17.55 $17.50 599,761
2022-11-21 $17.78 $17.84 $17.75 $17.75 $17.70 232,202
2022-11-18 $17.61 $17.71 $17.51 $17.66 $17.61 7,377
2022-11-17 $18.00 $18.04 $17.77 $17.77 $17.71 7,409
2022-11-16 $17.62 $17.76 $17.62 $17.73 $17.67 29,393
2022-11-15 $17.40 $17.52 $17.32 $17.46 $17.41 8,256
2022-11-14 $17.52 $17.71 $17.42 $17.71 $17.66 4,033
2022-11-11 $17.52 $17.59 $17.35 $17.51 $17.46 16,630
2022-11-10 $18.02 $18.02 $17.62 $17.62 $17.57 11,963
2022-11-09 $18.51 $18.75 $18.46 $18.73 $18.67 9,618
2022-11-08 $18.19 $18.32 $18.09 $18.28 $18.22 3,985
2022-11-07 $18.35 $18.44 $18.26 $18.30 $18.24 7,953
2022-11-04 $18.48 $18.77 $18.41 $18.50 $18.44 2,326
2022-11-03 $18.93 $19.00 $18.67 $18.77 $18.71 8,755
2022-11-02 $18.23 $18.68 $18.06 $18.68 $18.62 11,531
2022-11-01 $17.94 $18.14 $17.94 $18.06 $18.00 16,248
2022-10-31 $18.16 $18.18 $18.05 $18.12 $18.06 6,010
2022-10-28 $18.46 $18.50 $18.09 $18.11 $18.11 6,343
2022-10-27 $18.31 $18.54 $18.29 $18.53 $18.53 3,516
2022-10-26 $18.57 $18.58 $18.28 $18.58 $18.58 4,264
2022-10-25 $18.98 $18.98 $18.59 $18.63 $18.63 3,991
2022-10-24 $19.13 $19.31 $19.04 $19.10 $19.10 7,661
2022-10-21 $19.64 $19.71 $19.19 $19.25 $19.25 11,898
2022-10-20 $19.40 $19.74 $19.19 $19.72 $19.72 29,026
2022-10-19 $19.25 $19.58 $19.17 $19.43 $19.43 3,013
2022-10-18 $18.91 $19.23 $18.79 $19.12 $19.12 10,234
2022-10-17 $19.33 $19.44 $19.26 $19.33 $19.33 9,618
2022-10-14 $19.22 $19.90 $19.22 $19.90 $19.90 18,405
2022-10-13 $20.34 $20.47 $19.35 $19.43 $19.43 38,248
2022-10-12 $19.79 $20.06 $19.79 $19.97 $19.97 10,741
2022-10-11 $19.93 $20.13 $19.62 $19.85 $19.85 19,964
2022-10-10 $19.94 $19.99 $19.72 $19.86 $19.86 23,604
2022-10-07 $19.76 $19.92 $19.70 $19.88 $19.88 41,716
2022-10-06 $19.40 $19.43 $19.23 $19.38 $19.38 19,165
2022-10-05 $19.34 $19.55 $19.23 $19.28 $19.28 11,725
2022-10-04 $19.54 $19.54 $19.17 $19.18 $19.18 25,433
2022-10-03 $20.22 $20.23 $19.82 $19.93 $19.93 25,076
2022-09-30 $20.30 $20.47 $20.05 $20.47 $20.47 6,505
2022-09-29 $20.17 $20.53 $20.17 $20.29 $20.29 16,011
2022-09-28 $20.29 $20.39 $19.78 $19.90 $19.90 47,596
2022-09-27 $20.17 $20.57 $20.10 $20.44 $20.44 12,128
2022-09-26 $20.30 $20.50 $19.95 $20.46 $20.46 19,420
2022-09-23 $19.99 $20.40 $19.99 $20.16 $20.16 21,975
2022-09-22 $19.39 $19.78 $19.39 $19.70 $19.70 35,121
2022-09-21 $18.90 $19.33 $18.79 $19.28 $19.28 36,715
2022-09-20 $18.96 $19.20 $18.96 $19.11 $19.11 9,530
2022-09-19 $19.28 $19.28 $18.86 $18.86 $18.86 2,975
2022-09-16 $19.18 $19.29 $19.07 $19.07 $19.07 5,593
2022-09-15 $18.86 $19.01 $18.72 $18.94 $18.94 7,428
2022-09-14 $18.84 $18.89 $18.73 $18.76 $18.76 17,689
2022-09-13 $18.50 $18.81 $18.41 $18.76 $18.76 15,823
2022-09-12 $18.14 $18.21 $18.09 $18.09 $18.09 27,859
2022-09-09 $18.44 $18.44 $18.29 $18.31 $18.31 7,118
2022-09-08 $18.80 $18.88 $18.65 $18.68 $18.68 6,290
2022-09-07 $19.07 $19.07 $18.74 $18.75 $18.75 12,670
2022-09-06 $18.92 $19.17 $18.92 $19.10 $19.10 81,487
2022-09-02 $18.50 $18.87 $18.42 $18.81 $18.81 20,616
2022-09-01 $18.82 $18.88 $18.70 $18.70 $18.70 36,627
2022-08-31 $18.19 $18.48 $18.19 $18.46 $18.46 18,097
2022-08-30 $17.99 $18.31 $17.99 $18.30 $18.30 7,652
2022-08-29 $18.07 $18.07 $17.95 $18.01 $18.01 7,769
2022-08-26 $17.31 $17.86 $17.31 $17.83 $17.83 53,024
2022-08-25 $17.53 $17.53 $17.31 $17.31 $17.31 7,113
2022-08-24 $17.64 $17.68 $17.59 $17.62 $17.62 4,033
2022-08-23 $17.60 $17.69 $17.52 $17.69 $17.69 8,475
2022-08-22 $17.60 $17.70 $17.54 $17.68 $17.68 28,192
2022-08-19 $17.23 $17.32 $17.21 $17.28 $17.28 3,075
2022-08-18 $17.15 $17.15 $16.97 $16.97 $16.97 1,882
2022-08-17 $17.18 $17.18 $17.03 $17.10 $17.10 2,071
2022-08-16 $17.02 $17.02 $16.83 $16.89 $16.89 112,942
2022-08-15 $17.14 $17.14 $16.96 $16.97 $16.97 5,956
2022-08-12 $17.26 $17.31 $17.03 $17.04 $17.04 8,987
2022-08-11 $17.32 $17.32 $17.32 $17.32 $17.32 419
2022-08-10 $17.52 $17.55 $17.44 $17.45 $17.45 4,063
2022-08-09 $17.87 $17.87 $17.83 $17.83 $17.83 705
2022-08-08 $17.49 $17.61 $17.48 $17.57 $17.57 2,614
2022-08-05 $17.79 $17.79 $17.69 $17.69 $17.69 937
2022-08-04 $17.73 $17.79 $17.73 $17.79 $17.79 564
2022-08-03 $17.74 $17.77 $17.61 $17.62 $17.62 3,721
2022-08-02 $17.70 $17.79 $17.62 $17.77 $17.77 5,054
2022-08-01 $17.75 $17.75 $17.53 $17.64 $17.64 2,855
2022-07-29 $17.76 $17.88 $17.65 $17.70 $17.70 6,792
2022-07-28 $18.00 $18.14 $17.82 $17.83 $17.83 3,132
2022-07-27 $18.41 $18.41 $18.03 $18.08 $18.08 7,552
2022-07-26 $18.46 $18.54 $18.46 $18.48 $18.48 2,799
2022-07-25 $18.45 $18.48 $18.38 $18.43 $18.43 2,740
2022-07-22 $18.38 $18.59 $18.38 $18.52 $18.52 1,761
2022-07-21 $18.59 $18.66 $18.35 $18.35 $18.35 5,096
2022-07-20 $18.84 $18.87 $18.40 $18.40 $18.40 5,586
2022-07-19 $18.96 $18.96 $18.65 $18.65 $18.65 5,770
2022-07-18 $19.18 $19.34 $18.97 $19.34 $19.34 8,097
2022-07-15 $19.61 $19.61 $19.33 $19.34 $19.34 7,103
2022-07-14 $19.79 $20.01 $19.74 $19.76 $19.76 13,632
2022-07-13 $19.83 $19.83 $19.55 $19.57 $19.57 7,952
2022-07-12 $19.45 $19.50 $19.40 $19.50 $19.50 644
2022-07-11 $19.39 $19.51 $19.37 $19.50 $19.50 2,818
2022-07-08 $19.19 $19.36 $19.09 $19.22 $19.22 5,073
2022-07-07 $19.34 $19.34 $19.16 $19.17 $19.17 8,868
2022-07-06 $19.32 $19.66 $19.32 $19.55 $19.55 19,965
2022-07-05 $19.83 $19.89 $19.30 $19.32 $19.32 59,573
2022-07-01 $19.61 $19.62 $19.33 $19.33 $19.33 4,197
2022-06-30 $19.74 $19.78 $19.31 $19.56 $19.56 12,423
2022-06-29 $19.18 $19.57 $19.18 $19.41 $19.41 5,851
2022-06-28 $18.77 $19.24 $18.72 $19.23 $19.23 3,916
2022-06-27 $19.03 $19.07 $18.83 $18.97 $18.97 9,040
2022-06-24 $19.50 $19.50 $19.10 $19.10 $19.10 11,256
2022-06-23 $19.82 $19.98 $19.70 $19.70 $19.70 11,864
2022-06-22 $19.98 $19.98 $19.75 $19.85 $19.85 4,966
2022-06-21 $19.88 $19.97 $19.63 $19.85 $19.85 21,567
2022-06-17 $20.15 $20.26 $19.89 $20.09 $20.09 21,503
2022-06-16 $19.69 $20.36 $19.69 $20.26 $20.26 36,962
2022-06-15 $19.28 $19.40 $19.13 $19.31 $19.31 14,760
2022-06-14 $19.37 $19.60 $19.27 $19.51 $19.51 23,079
2022-06-13 $19.09 $19.48 $19.06 $19.47 $19.47 37,397
2022-06-10 $18.36 $18.68 $18.36 $18.60 $18.60 11,965
2022-06-09 $17.88 $18.15 $17.88 $18.15 $18.15 7,103
2022-06-08 $17.65 $17.88 $17.61 $17.82 $17.82 16,409
2022-06-07 $17.61 $17.67 $17.52 $17.53 $17.53 5,939
2022-06-06 $17.69 $17.75 $17.69 $17.71 $17.71 18,812
2022-06-03 $17.84 $17.90 $17.77 $17.83 $17.83 13,203
2022-06-02 $18.03 $18.03 $17.67 $17.67 $17.67 15,459
2022-06-01 $17.90 $18.12 $17.90 $18.03 $18.03 18,110
2022-05-31 $17.98 $18.07 $17.88 $17.97 $17.97 9,721
2022-05-27 $18.06 $18.06 $17.78 $17.80 $17.80 19,631
2022-05-26 $18.25 $18.26 $18.09 $18.22 $18.22 16,525
2022-05-25 $18.89 $18.91 $18.51 $18.61 $18.61 27,474
2022-05-24 $18.98 $19.35 $18.98 $19.01 $19.01 21,254
2022-05-23 $18.84 $18.94 $18.69 $18.80 $18.80 16,577
2022-05-20 $18.71 $19.35 $18.71 $18.96 $18.96 17,668
2022-05-19 $18.97 $18.99 $18.74 $18.91 $18.91 7,947
2022-05-18 $18.40 $18.92 $18.40 $18.87 $18.87 16,432
2022-05-17 $18.55 $18.56 $18.25 $18.26 $18.26 7,582
2022-05-16 $18.77 $18.90 $18.62 $18.81 $18.81 9,589
2022-05-13 $19.00 $19.00 $18.60 $18.74 $18.74 28,758
2022-05-12 $19.61 $19.61 $19.20 $19.20 $19.20 9,306
2022-05-11 $19.20 $19.48 $18.81 $19.46 $19.46 6,479
2022-05-10 $18.87 $19.46 $18.83 $19.11 $19.11 24,317
2022-05-09 $18.80 $19.07 $18.64 $19.02 $19.02 34,135
2022-05-06 $18.47 $18.60 $18.28 $18.51 $18.51 26,163
2022-05-05 $17.88 $18.42 $17.88 $18.30 $18.30 13,688
2022-05-04 $18.02 $18.24 $17.64 $17.66 $17.66 15,066
2022-05-03 $18.29 $18.34 $18.09 $18.12 $18.12 3,033
2022-05-02 $18.40 $18.71 $18.32 $18.32 $18.32 11,927
2022-04-29 $18.08 $18.46 $18.03 $18.46 $18.46 6,256
2022-04-28 $18.10 $18.46 $17.98 $17.98 $17.98 9,197
2022-04-27 $18.31 $18.40 $18.19 $18.34 $18.34 7,207
2022-04-26 $18.03 $18.28 $17.99 $18.26 $18.26 37,845
2022-04-25 $17.94 $18.14 $17.74 $17.74 $17.74 17,565
2022-04-22 $17.50 $17.81 $17.45 $17.81 $17.81 28,175
2022-04-21 $17.23 $17.41 $17.23 $17.38 $17.38 3,820
2022-04-20 $17.18 $17.18 $17.03 $17.12 $17.12 8,338
2022-04-19 $17.19 $17.24 $17.19 $17.24 $17.24 3,053
2022-04-18 $17.48 $17.59 $17.48 $17.59 $17.59 722
2022-04-14 $17.35 $17.50 $17.35 $17.50 $17.50 4,611
2022-04-13 $17.49 $17.49 $17.37 $17.40 $17.40 2,682
2022-04-12 $17.52 $17.73 $17.44 $17.68 $17.68 8,109
2022-04-11 $17.79 $17.80 $17.63 $17.80 $17.80 6,181
2022-04-08 $17.65 $17.68 $17.49 $17.68 $17.68 3,056
2022-04-07 $17.58 $17.76 $17.51 $17.58 $17.58 3,454
2022-04-06 $17.49 $17.65 $17.47 $17.56 $17.56 8,365
2022-04-05 $17.24 $17.36 $17.19 $17.36 $17.36 1,723
2022-04-04 $16.85 $17.00 $16.85 $16.97 $16.97 2,258
2022-04-01 $16.97 $17.06 $16.93 $16.93 $16.93 2,064
2022-03-31 $16.86 $17.09 $16.86 $17.09 $17.09 11,235
2022-03-30 $16.70 $16.93 $16.64 $16.93 $16.93 8,957
2022-03-29 $16.80 $16.80 $16.61 $16.62 $16.62 33,982
2022-03-28 $17.09 $17.09 $17.05 $17.05 $17.05 1,649
2022-03-25 $17.09 $17.09 $16.97 $16.97 $16.97 2,423
2022-03-24 $17.20 $17.20 $17.08 $17.08 $17.08 2,955
2022-03-23 $16.95 $17.21 $16.95 $17.21 $17.21 3,049
2022-03-22 $17.02 $17.02 $16.79 $16.91 $16.91 5,886
2022-03-21 $16.83 $17.05 $16.76 $16.99 $16.99 4,647
2022-03-18 $17.09 $17.09 $16.87 $16.87 $16.87 13,167
2022-03-17 $17.17 $17.17 $16.98 $16.98 $16.98 3,549
2022-03-16 $17.44 $17.48 $17.19 $17.19 $17.19 7,530
2022-03-15 $17.74 $17.82 $17.63 $17.63 $17.63 2,383
2022-03-14 $17.68 $17.87 $17.55 $17.82 $17.82 8,497
2022-03-11 $17.36 $17.60 $17.28 $17.59 $17.59 38,024
2022-03-10 $17.61 $17.66 $17.41 $17.42 $17.42 12,984
2022-03-09 $17.57 $17.57 $17.33 $17.42 $17.42 27,430
2022-03-08 $17.85 $17.85 $17.41 $17.77 $17.77 84,365
2022-03-07 $17.48 $17.85 $17.42 $17.85 $17.85 14,099
2022-03-04 $17.45 $17.56 $17.36 $17.44 $17.44 10,690
2022-03-03 $17.16 $17.32 $17.13 $17.23 $17.23 2,253
2022-03-02 $17.38 $17.38 $17.02 $17.09 $17.09 6,248
2022-03-01 $17.45 $17.65 $17.42 $17.59 $17.59 7,767
2022-02-28 $17.36 $17.37 $17.19 $17.24 $17.24 4,857
2022-02-25 $17.57 $17.68 $17.33 $17.35 $17.35 7,932
2022-02-24 $18.49 $18.49 $17.73 $17.73 $17.73 10,518
2022-02-23 $17.60 $18.05 $17.60 $18.04 $18.04 48,412
2022-02-22 $17.64 $17.85 $17.50 $17.78 $17.78 12,344
2022-02-18 $17.36 $17.59 $17.33 $17.53 $17.53 17,845
2022-02-17 $17.29 $17.45 $17.29 $17.43 $17.43 3,275
2022-02-16 $17.27 $17.27 $17.08 $17.11 $17.11 3,797
2022-02-15 $17.33 $17.34 $17.15 $17.17 $17.17 3,231
2022-02-14 $17.47 $17.64 $17.46 $17.56 $17.56 6,792
2022-02-11 $17.29 $17.59 $17.29 $17.48 $17.48 2,306
2022-02-10 $17.49 $17.51 $17.16 $17.44 $17.44 6,446
2022-02-09 $17.27 $17.30 $17.25 $17.25 $17.25 1,216
2022-02-08 $17.64 $17.64 $17.42 $17.42 $17.42 521
2022-02-07 $17.74 $17.77 $17.57 $17.73 $17.73 12,468
2022-02-04 $17.90 $18.03 $17.76 $17.76 $17.76 2,329
2022-02-03 $17.72 $17.76 $17.56 $17.76 $17.76 12,285
2022-02-02 $17.58 $17.58 $17.53 $17.53 $17.53 2,605
2022-02-01 $17.57 $17.76 $17.40 $17.40 $17.40 6,571
2022-01-31 $17.90 $17.90 $17.58 $17.58 $17.58 3,098
2022-01-28 $18.29 $18.50 $17.97 $17.97 $17.97 14,818
2022-01-27 $17.76 $18.24 $17.64 $18.21 $18.21 10,093
2022-01-26 $17.33 $17.91 $17.19 $17.89 $17.89 10,667
2022-01-25 $17.93 $17.96 $17.42 $17.61 $17.61 10,198
2022-01-24 $18.15 $18.21 $17.41 $17.41 $17.41 67,728
2022-01-21 $17.70 $17.83 $17.40 $17.83 $17.83 28,721
2022-01-20 $17.07 $17.62 $16.99 $17.60 $17.60 15,367
2022-01-19 $16.79 $17.23 $16.79 $17.23 $17.23 9,962
2022-01-18 $16.71 $16.94 $16.71 $16.94 $16.94 6,764
2022-01-14 $16.66 $16.73 $16.52 $16.52 $16.52 13,876
2022-01-13 $16.50 $16.61 $16.40 $16.59 $16.59 4,910
2022-01-12 $16.61 $16.62 $16.53 $16.54 $16.54 7,856
2022-01-11 $16.62 $16.78 $16.48 $16.51 $16.51 24,092
2022-01-10 $16.56 $16.83 $16.56 $16.62 $16.62 8,051
2022-01-07 $16.46 $16.54 $16.46 $16.54 $16.54 722
2022-01-06 $16.50 $16.53 $16.27 $16.39 $16.39 2,427
2022-01-05 $16.01 $16.49 $16.01 $16.47 $16.47 27,017
2022-01-04 $16.12 $16.12 $16.01 $16.09 $16.09 2,478
2022-01-03 $16.10 $16.21 $16.10 $16.21 $16.21 255
2021-12-31 $16.31 $16.42 $16.30 $16.37 $16.37 5,461
2021-12-30 $16.21 $16.35 $16.21 $16.35 $16.35 2,087
2021-12-29 $16.36 $16.40 $16.30 $16.30 $16.30 1,728
2021-12-28 $16.25 $16.36 $16.25 $16.35 $16.35 3,888
2021-12-27 $16.38 $16.38 $16.29 $16.29 $16.29 2,287
2021-12-23 $16.54 $16.54 $16.54 $16.54 $16.54 100
2021-12-22 $16.71 $16.72 $16.64 $16.64 $16.64 11,906
2021-12-21 $17.24 $17.24 $16.84 $16.84 $16.84 1,932
2021-12-20 $17.42 $17.60 $17.36 $17.36 $17.36 18,037
2021-12-17 $17.26 $17.38 $16.97 $17.09 $17.09 3,504
2021-12-16 $16.88 $17.16 $16.79 $17.16 $17.16 6,454
2021-12-15 $17.12 $17.32 $16.83 $16.88 $16.88 28,787
2021-12-14 $17.04 $17.11 $16.84 $17.11 $17.11 2,896
2021-12-13 $16.87 $16.99 $16.87 $16.99 $16.99 6,722
2021-12-10 $16.73 $16.73 $16.73 $16.73 $16.73 3
2021-12-09 $16.51 $16.71 $16.51 $16.71 $16.71 509
2021-12-08 $16.43 $16.47 $16.43 $16.44 $16.44 3,210
2021-12-07 $16.42 $16.54 $16.41 $16.54 $16.54 5,071
2021-12-06 $17.02 $17.02 $16.66 $16.76 $16.76 3,962
2021-12-03 $17.09 $17.20 $17.05 $17.20 $17.20 2,774
2021-12-02 $17.16 $17.16 $16.99 $16.99 $16.99 402
2021-12-01 $16.87 $17.44 $16.71 $17.44 $17.44 31,336
2021-11-30 $17.06 $17.25 $16.98 $17.20 $17.20 10,197
2021-11-29 $16.66 $16.84 $16.63 $16.83 $16.83 5,334
2021-11-26 $16.90 $17.03 $16.77 $16.81 $16.81 3,489
2021-11-24 $16.18 $16.20 $16.18 $16.19 $16.19 483
2021-11-23 $16.24 $16.24 $16.13 $16.15 $16.15 6,723
2021-11-22 $16.15 $16.15 $16.15 $16.15 $16.15 1,147
2021-11-19 $16.17 $16.28 $16.17 $16.28 $16.28 287
2021-11-18 $16.08 $16.13 $16.08 $16.10 $16.10 761
2021-11-17 $16.03 $16.03 $16.03 $16.03 $16.03 127
2021-11-16 $15.88 $15.88 $15.88 $15.88 $15.88 85
2021-11-15 $15.91 $15.93 $15.91 $15.92 $15.92 4,080
2021-11-12 $15.88 $15.93 $15.88 $15.92 $15.92 1,572
2021-11-11 $15.91 $15.91 $15.91 $15.91 $15.91 1
2021-11-10 $15.88 $16.04 $15.88 $16.01 $16.01 717
2021-11-09 $15.85 $15.86 $15.85 $15.86 $15.86 5,889
2021-11-08 $15.71 $15.82 $15.71 $15.82 $15.82 585
2021-11-05 $15.89 $15.90 $15.80 $15.81 $15.81 10,056
2021-11-04 $16.03 $16.18 $16.01 $16.18 $16.18 8,840
2021-11-03 $16.42 $16.45 $16.09 $16.14 $16.14 3,538
2021-11-02 $16.47 $16.50 $16.27 $16.50 $16.50 8,672
2021-11-01 $16.74 $16.74 $16.46 $16.48 $16.48 24,947
2021-10-29 $16.88 $16.88 $16.88 $16.88 $16.88 8
2021-10-28 $17.12 $17.12 $16.86 $16.86 $16.86 1,317
2021-10-27 $16.96 $17.17 $16.96 $17.17 $17.17 9,745
2021-10-26 $16.76 $16.84 $16.68 $16.84 $16.84 2,704
2021-10-25 $16.80 $16.80 $16.69 $16.70 $16.70 1,173
2021-10-22 $16.85 $16.85 $16.84 $16.84 $16.84 1,022
2021-10-21 $16.82 $16.86 $16.82 $16.86 $16.86 1,046
2021-10-20 $16.89 $16.89 $16.89 $16.89 $16.89 2
2021-10-19 $17.03 $17.03 $16.95 $17.01 $17.01 3,220
2021-10-18 $17.08 $17.08 $17.00 $17.02 $17.02 437
2021-10-15 $17.05 $17.05 $17.05 $17.05 $17.05 71
2021-10-14 $17.08 $17.08 $16.97 $17.01 $17.01 4,686
2021-10-13 $17.20 $17.20 $17.20 $17.20 $17.20 1
2021-10-12 $17.23 $17.23 $17.20 $17.20 $17.20 626
2021-10-11 $17.16 $17.24 $16.99 $17.24 $17.24 3,593
2021-10-08 $17.05 $17.14 $17.05 $17.14 $17.14 240
2021-10-07 $17.14 $17.14 $16.95 $17.06 $17.06 2,384
2021-10-06 $17.25 $17.52 $17.25 $17.33 $17.33 12,850
2021-10-05 $17.21 $17.25 $17.04 $17.18 $17.18 12,316
2021-10-04 $17.22 $17.28 $17.19 $17.26 $17.26 4,449
2021-10-01 $17.45 $17.45 $17.18 $17.18 $17.18 10,791
2021-09-30 $17.33 $17.50 $17.33 $17.49 $17.49 18,452
2021-09-29 $17.25 $17.25 $17.14 $17.23 $17.23 6,399
2021-09-28 $17.14 $17.30 $17.14 $17.30 $17.30 18,575
2021-09-27 $17.12 $17.12 $16.96 $17.03 $17.03 1,354
2021-09-24 $17.37 $17.37 $17.25 $17.34 $17.34 631
2021-09-23 $17.50 $17.51 $17.33 $17.34 $17.34 1,992
2021-09-22 $17.72 $17.72 $17.55 $17.64 $17.64 2,635
2021-09-21 $17.80 $17.93 $17.80 $17.92 $17.92 894
2021-09-20 $18.01 $18.10 $17.87 $17.90 $17.90 7,088
2021-09-17 $17.61 $17.61 $17.53 $17.56 $17.56 2,386
2021-09-16 $17.59 $17.59 $17.59 $17.59 $17.59 61
2021-09-15 $17.72 $17.72 $17.55 $17.55 $17.55 1,117
2021-09-14 $17.47 $17.77 $17.47 $17.74 $17.74 2,274
2021-09-13 $17.63 $17.63 $17.51 $17.51 $17.51 1,124
2021-09-10 $17.27 $17.64 $17.27 $17.64 $17.64 1,860
2021-09-09 $17.43 $17.43 $17.43 $17.43 $17.43 174
2021-09-08 $17.43 $17.43 $17.43 $17.43 $17.43 1,578
2021-09-07 $17.04 $17.26 $17.04 $17.26 $17.26 2,078
2021-09-03 $17.02 $17.11 $17.02 $17.11 $17.11 9,003
2021-09-02 $17.06 $17.06 $16.93 $17.00 $17.00 1,517
2021-09-01 $17.08 $17.08 $17.08 $17.08 $17.08 21
2021-08-31 $17.21 $17.21 $17.13 $17.14 $17.14 1,870
2021-08-30 $17.17 $17.17 $17.11 $17.15 $17.15 4,419
2021-08-27 $17.14 $17.14 $17.01 $17.04 $17.04 4,438
2021-08-26 $17.54 $17.57 $17.54 $17.56 $17.56 2,637
2021-08-25 $17.32 $17.35 $17.32 $17.35 $17.35 175
2021-08-24 $17.43 $17.43 $17.41 $17.41 $17.41 511
2021-08-23 $17.63 $17.63 $17.54 $17.54 $17.54 4,887
2021-08-20 $18.00 $18.00 $17.77 $17.77 $17.77 2,028
2021-08-19 $18.10 $18.10 $18.00 $18.06 $18.06 2,229
2021-08-18 $17.72 $17.87 $17.72 $17.87 $17.87 797
2021-08-17 $17.78 $17.88 $17.63 $17.74 $17.74 1,805
2021-08-16 $17.54 $17.54 $17.49 $17.49 $17.49 845
2021-08-13 $17.39 $17.42 $17.39 $17.42 $17.42 179
2021-08-12 $17.24 $17.29 $17.24 $17.28 $17.28 883
2021-08-11 $17.24 $17.24 $17.21 $17.21 $17.21 592
2021-08-10 $17.34 $17.35 $17.32 $17.33 $17.33 986
2021-08-09 $17.49 $17.49 $17.49 $17.49 $17.49 130
2021-08-06 $17.46 $17.46 $17.35 $17.35 $17.35 151
2021-08-05 $17.56 $17.56 $17.56 $17.56 $17.56 142
2021-08-04 $17.63 $17.80 $17.63 $17.80 $17.80 396
2021-08-03 $17.65 $17.65 $17.52 $17.52 $17.52 1,640
2021-08-02 $17.65 $17.65 $17.65 $17.65 $17.65 849
2021-07-30 $17.48 $17.57 $17.48 $17.57 $17.57 3,059
2021-07-29 $17.47 $17.50 $17.40 $17.50 $17.50 5,388
2021-07-28 $17.74 $17.74 $17.67 $17.72 $17.72 3,669
2021-07-27 $17.72 $18.03 $17.72 $17.87 $17.87 4,123
2021-07-26 $17.73 $17.76 $17.72 $17.72 $17.72 4,505
2021-07-23 $17.83 $18.04 $17.83 $17.88 $17.88 4,552
2021-07-22 $17.97 $18.00 $17.97 $18.00 $18.00 4,527
2021-07-21 $17.63 $17.69 $17.63 $17.69 $17.69 30,275
2021-07-20 $18.53 $18.53 $17.89 $18.00 $18.00 16,996
2021-07-19 $18.52 $18.69 $18.48 $18.55 $18.55 27,617
2021-07-16 $18.19 $18.19 $18.19 $18.19 $18.19 639
2021-07-15 $17.95 $17.95 $17.95 $17.95 $17.95 40
2021-07-14 $17.84 $17.84 $17.84 $17.84 $17.84 75
2021-07-13 $17.55 $17.64 $17.55 $17.64 $17.64 322
2021-07-12 $17.47 $17.47 $17.29 $17.31 $17.31 1,662
2021-07-09 $17.59 $17.59 $17.39 $17.39 $17.39 548
2021-07-08 $17.85 $17.88 $17.85 $17.87 $17.87 535
2021-07-07 $17.64 $17.70 $17.60 $17.64 $17.64 1,872
2021-07-06 $17.69 $17.69 $17.52 $17.52 $17.52 502
2021-07-02 $17.02 $17.28 $17.02 $17.28 $17.28 2,449
2021-07-01 $17.06 $17.12 $17.06 $17.12 $17.12 761
2021-06-30 $17.35 $17.35 $17.21 $17.21 $17.21 356
2021-06-29 $17.23 $17.24 $17.23 $17.24 $17.24 503
2021-06-28 $17.05 $17.32 $17.05 $17.22 $17.22 990
2021-06-25 $16.99 $17.05 $16.94 $17.05 $17.05 2,480
2021-06-24 $17.10 $17.10 $17.07 $17.08 $17.08 1,768
2021-06-23 $17.28 $17.31 $17.20 $17.31 $17.31 2,435
2021-06-22 $17.43 $17.43 $17.34 $17.34 $17.34 2,678
2021-06-21 $17.63 $17.63 $17.42 $17.42 $17.42 2,096
2021-06-18 $17.78 $17.82 $17.77 $17.81 $17.81 1,280
2021-06-17 $17.17 $17.52 $17.17 $17.40 $17.40 459
2021-06-16 $17.08 $17.18 $17.08 $17.09 $17.09 2,674
2021-06-15 $17.17 $17.17 $17.09 $17.09 $17.09 620
2021-06-14 $17.11 $17.13 $17.11 $17.13 $17.13 828
2021-06-11 $17.06 $17.06 $17.03 $17.03 $17.03 1,065
2021-06-10 $17.18 $17.18 $17.18 $17.18 $17.18 123
2021-06-09 $16.95 $16.95 $16.95 $16.95 $16.95 2
2021-06-08 $16.91 $16.92 $16.80 $16.80 $16.80 935
2021-06-07 $17.02 $17.02 $17.02 $17.02 $17.02 241
2021-06-04 $17.26 $17.28 $17.18 $17.18 $17.18 2,741
2021-06-03 $17.25 $17.28 $17.09 $17.22 $17.22 2,285
2021-06-02 $17.09 $17.09 $17.09 $17.09 $17.09 871
2021-06-01 $17.09 $17.10 $17.04 $17.07 $17.07 2,684
2021-05-28 $17.33 $17.36 $17.33 $17.35 $17.35 1,533
2021-05-27 $17.45 $17.45 $17.28 $17.28 $17.28 1,009
2021-05-26 $17.53 $17.53 $17.46 $17.49 $17.49 1,110
2021-05-25 $17.53 $17.83 $17.52 $17.83 $17.83 574
2021-05-24 $17.59 $17.64 $17.59 $17.64 $17.64 836
2021-05-21 $17.71 $17.78 $17.68 $17.72 $17.72 5,687
2021-05-20 $17.93 $17.99 $17.80 $17.80 $17.80 18,098
2021-05-19 $18.16 $18.16 $17.88 $17.88 $17.88 1,076
2021-05-18 $17.61 $17.74 $17.61 $17.74 $17.74 2,529
2021-05-17 $17.68 $17.68 $17.57 $17.57 $17.57 1,980
2021-05-14 $17.60 $17.60 $17.60 $17.60 $17.60 45
2021-05-13 $18.41 $18.41 $18.00 $18.00 $18.00 4,116
2021-05-12 $18.00 $18.46 $18.00 $18.45 $18.45 8,771
2021-05-11 $17.97 $17.97 $17.88 $17.88 $17.88 3,370
2021-05-10 $17.41 $17.76 $17.41 $17.76 $17.76 22,821
2021-05-07 $17.73 $17.73 $17.42 $17.42 $17.42 2,244
2021-05-06 $17.59 $17.59 $17.59 $17.59 $17.59 59
2021-05-05 $17.60 $17.69 $17.60 $17.69 $17.69 1,353
2021-05-04 $17.72 $17.74 $17.67 $17.67 $17.67 2,671
2021-05-03 $17.60 $17.62 $17.58 $17.58 $17.58 1,135
2021-04-30 $17.62 $17.80 $17.61 $17.78 $17.78 3,282
2021-04-29 $17.38 $17.59 $17.38 $17.55 $17.55 6,763
2021-04-28 $17.53 $17.62 $17.53 $17.57 $17.57 1,361
2021-04-27 $17.58 $17.64 $17.58 $17.59 $17.59 1,020
2021-04-26 $17.60 $17.64 $17.59 $17.64 $17.64 1,639
2021-04-23 $17.71 $17.71 $17.71 $17.71 $17.71 32
2021-04-22 $17.95 $18.09 $17.89 $18.04 $18.04 11,673
2021-04-21 $18.32 $18.32 $17.99 $17.99 $17.99 1,664
2021-04-20 $18.35 $18.49 $18.35 $18.38 $18.38 2,166
2021-04-19 $18.04 $18.04 $17.98 $18.00 $18.00 288
2021-04-16 $17.78 $17.78 $17.78 $17.78 $17.78 245
2021-04-15 $17.87 $17.87 $17.87 $17.87 $17.87 515
2021-04-14 $17.75 $17.92 $17.75 $17.92 $17.92 1,467
2021-04-13 $18.08 $18.08 $18.08 $18.08 $18.08 34
2021-04-12 $17.97 $17.97 $17.97 $17.97 $17.97 31
2021-04-09 $17.99 $17.99 $17.99 $17.99 $17.99 423
2021-04-08 $18.20 $18.20 $18.03 $18.03 $18.03 422
2021-04-07 $17.83 $18.12 $17.83 $18.12 $18.12 843
2021-04-06 $17.87 $17.87 $17.87 $17.87 $17.87 119
2021-04-05 $17.76 $17.83 $17.76 $17.83 $17.83 1,421
2021-04-01 $18.03 $18.03 $17.95 $17.95 $17.95 2,681
2021-03-31 $18.16 $18.16 $18.16 $18.16 $18.16 280
2021-03-30 $18.40 $18.42 $18.21 $18.28 $18.28 1,748
2021-03-29 $18.10 $18.49 $18.10 $18.49 $18.49 2,162
2021-03-26 $18.28 $18.28 $18.08 $18.10 $18.10 2,466
2021-03-25 $19.14 $19.21 $18.50 $18.50 $18.50 2,711
2021-03-24 $18.41 $19.00 $18.38 $19.00 $19.00 708
2021-03-23 $18.17 $18.70 $18.15 $18.69 $18.69 1,961
2021-03-22 $18.10 $18.12 $18.07 $18.07 $18.07 3,894
2021-03-19 $17.88 $17.93 $17.80 $17.81 $17.81 1,450
2021-03-18 $17.58 $17.86 $17.58 $17.86 $17.86 2,655
2021-03-17 $17.72 $17.72 $17.52 $17.52 $17.52 528
2021-03-16 $17.53 $17.58 $17.53 $17.58 $17.58 7,141
2021-03-15 $17.32 $17.32 $17.32 $17.32 $17.32 144
2021-03-12 $17.51 $17.51 $17.28 $17.28 $17.28 1,762
2021-03-11 $17.53 $17.53 $17.39 $17.48 $17.48 4,834
2021-03-10 $17.64 $17.71 $17.64 $17.68 $17.68 1,341
2021-03-09 $17.97 $18.05 $17.89 $18.05 $18.05 6,400
2021-03-08 $18.39 $18.43 $18.09 $18.22 $18.22 10,422
2021-03-05 $18.77 $19.07 $18.61 $18.61 $18.61 2,914
2021-03-04 $18.75 $19.16 $18.75 $19.03 $19.03 4,675
2021-03-03 $18.59 $18.65 $18.59 $18.65 $18.65 794
2021-03-02 $18.60 $18.69 $18.60 $18.69 $18.69 1,268
2021-03-01 $18.60 $18.77 $18.41 $18.41 $18.41 4,331
2021-02-26 $18.99 $18.99 $18.88 $18.94 $18.94 1,212
2021-02-25 $18.31 $18.89 $18.19 $18.89 $18.89 9,628
2021-02-24 $18.44 $18.44 $18.33 $18.33 $18.33 2,118
2021-02-23 $19.09 $19.09 $18.87 $18.87 $18.87 6,281
2021-02-22 $18.76 $18.76 $18.76 $18.76 $18.76 141
2021-02-19 $19.07 $19.07 $18.88 $18.89 $18.89 526
2021-02-18 $19.18 $19.25 $19.18 $19.19 $19.19 1,612
2021-02-17 $18.93 $19.13 $18.89 $18.93 $18.93 6,293
2021-02-16 $18.69 $18.81 $18.69 $18.81 $18.81 611
2021-02-12 $18.85 $18.85 $18.77 $18.77 $18.77 1,211
2021-02-11 $18.77 $19.02 $18.77 $18.82 $18.82 1,649
2021-02-10 $18.67 $18.93 $18.67 $18.87 $18.87 8,495
2021-02-09 $18.88 $18.88 $18.76 $18.82 $18.82 4,531
2021-02-08 $19.16 $19.16 $18.94 $18.94 $18.94 1,233
2021-02-05 $19.60 $19.66 $19.48 $19.48 $19.48 4,635
2021-02-04 $19.73 $19.73 $19.71 $19.71 $19.71 260
2021-02-03 $20.11 $20.16 $20.01 $20.01 $20.01 4,047
2021-02-02 $20.00 $20.23 $19.98 $20.16 $20.16 6,226
2021-02-01 $20.26 $20.52 $20.16 $20.16 $20.16 11,293
2021-01-29 $20.04 $20.58 $20.01 $20.52 $20.52 8,891
2021-01-28 $19.83 $20.34 $19.83 $20.34 $20.34 7,540
2021-01-27 $19.91 $20.03 $19.70 $19.87 $19.87 7,007
2021-01-26 $19.82 $19.83 $19.73 $19.83 $19.83 2,512
2021-01-25 $19.86 $19.95 $19.49 $19.83 $19.83 3,110
2021-01-22 $20.26 $20.35 $19.84 $19.84 $19.84 5,632
2021-01-21 $20.09 $20.11 $20.03 $20.06 $20.06 5,853
2021-01-20 $19.82 $19.97 $19.82 $19.87 $19.87 1,693
2021-01-19 $20.00 $20.08 $19.95 $19.97 $19.97 657
2021-01-15 $20.17 $20.20 $20.07 $20.19 $20.19 3,597
2021-01-14 $20.15 $20.15 $19.76 $19.85 $19.85 2,923
2021-01-13 $20.21 $20.31 $20.21 $20.31 $20.31 821
2021-01-12 $20.27 $20.30 $20.14 $20.14 $20.14 1,481
2021-01-11 $20.82 $20.82 $20.48 $20.48 $20.48 3,719
2021-01-08 $20.75 $20.78 $20.58 $20.58 $20.58 1,045
2021-01-07 $20.44 $20.50 $20.42 $20.42 $20.42 7,538
2021-01-06 $21.45 $21.45 $20.65 $20.65 $20.65 13,763
2021-01-05 $22.25 $22.25 $21.64 $21.70 $21.70 2,259
2021-01-04 $22.30 $22.45 $22.18 $22.19 $22.19 2,331
2020-12-31 $21.92 $22.10 $21.89 $21.94 $21.94 16,428
2020-12-30 $22.10 $22.10 $21.93 $21.96 $21.96 3,386
2020-12-29 $21.77 $22.32 $21.77 $22.22 $22.22 5,019
2020-12-28 $21.66 $21.86 $21.65 $21.85 $21.85 7,592
2020-12-24 $21.82 $22.04 $21.82 $21.95 $21.95 15,231
2020-12-23 $21.91 $21.93 $21.88 $21.93 $21.93 1,759
2020-12-22 $22.23 $22.29 $22.17 $22.17 $22.17 4,748
2020-12-21 $22.39 $22.51 $22.29 $22.32 $22.32 8,760
2020-12-18 $22.00 $22.25 $21.94 $22.19 $22.19 4,145
2020-12-17 $22.18 $22.20 $22.05 $22.05 $22.05 17,905
2020-12-16 $22.05 $22.27 $22.05 $22.25 $22.25 3,301
2020-12-15 $22.60 $22.60 $22.16 $22.18 $22.18 2,989
2020-12-14 $22.58 $22.73 $22.54 $22.73 $22.73 4,500
2020-12-11 $22.65 $22.85 $22.53 $22.71 $22.71 4,074
2020-12-10 $22.53 $22.60 $22.48 $22.54 $22.54 27,168
2020-12-09 $22.45 $22.75 $22.42 $22.59 $22.59 829
2020-12-08 $22.78 $22.78 $22.60 $22.60 $22.60 1,792
2020-12-07 $22.78 $22.83 $22.74 $22.80 $22.80 11,771
2020-12-04 $22.86 $22.89 $22.72 $22.72 $22.72 2,788
2020-12-03 $23.40 $23.40 $23.20 $23.32 $23.32 981
2020-12-02 $23.60 $23.75 $23.41 $23.45 $23.45 12,990
2020-12-01 $23.46 $23.66 $23.46 $23.55 $23.55 4,056
2020-11-30 $23.40 $23.90 $23.40 $23.90 $23.90 1,433
2020-11-27 $23.32 $23.47 $23.32 $23.35 $23.35 1,044
2020-11-25 $23.41 $23.41 $23.22 $23.30 $23.30 3,224
2020-11-24 $23.42 $23.42 $23.01 $23.11 $23.11 1,240
2020-11-23 $24.07 $24.07 $23.57 $23.73 $23.73 5,863
2020-11-20 $24.41 $24.41 $24.26 $24.26 $24.26 934
2020-11-19 $24.54 $24.54 $24.25 $24.25 $24.25 9,763
2020-11-18 $23.87 $24.36 $23.87 $24.35 $24.35 6,554
2020-11-17 $24.40 $24.57 $24.07 $24.10 $24.10 7,220
2020-11-16 $24.18 $24.36 $24.18 $24.24 $24.24 6,643
2020-11-13 $25.11 $25.20 $24.90 $24.90 $24.90 7,474
2020-11-12 $25.21 $25.86 $25.21 $25.61 $25.61 15,940
2020-11-11 $24.68 $25.26 $24.68 $25.08 $25.08 5,018
2020-11-10 $25.40 $25.40 $24.81 $24.97 $24.97 14,704
2020-11-09 $24.88 $25.57 $24.53 $25.57 $25.57 59,680
2020-11-06 $26.51 $26.91 $26.51 $26.91 $26.91 3,508
2020-11-05 $27.11 $27.11 $26.57 $26.65 $26.65 4,765
2020-11-04 $27.42 $27.51 $27.28 $27.40 $27.40 4,214
2020-11-03 $27.48 $27.48 $27.12 $27.12 $27.12 8,414
2020-11-02 $28.23 $28.25 $27.92 $27.92 $27.92 2,844
2020-10-30 $28.22 $28.69 $28.22 $28.54 $28.54 9,447
2020-10-29 $28.62 $28.82 $28.10 $28.12 $28.12 5,151
2020-10-28 $28.50 $28.58 $28.23 $28.56 $28.56 4,673
2020-10-27 $27.57 $27.72 $27.56 $27.71 $27.71 3,745
2020-10-26 $27.16 $27.60 $27.16 $27.40 $27.40 4,565
2020-10-23 $26.80 $26.82 $26.80 $26.82 $26.82 342
2020-10-22 $27.18 $27.21 $26.95 $26.95 $26.95 4,841
2020-10-21 $27.31 $27.35 $27.31 $27.35 $27.35 946
2020-10-20 $27.15 $27.26 $26.99 $27.26 $27.26 3,463
2020-10-19 $27.17 $27.46 $27.17 $27.46 $27.46 5,158
2020-10-16 $27.10 $27.12 $26.93 $27.12 $27.12 3,845
2020-10-15 $27.68 $27.68 $26.94 $26.95 $26.95 9,638
2020-10-14 $27.14 $27.35 $26.94 $27.35 $27.35 4,131
2020-10-13 $27.23 $27.29 $27.11 $27.16 $27.16 4,062
2020-10-12 $26.94 $27.00 $26.88 $26.89 $26.89 1,850
2020-10-09 $26.93 $27.09 $26.93 $27.08 $27.08 5,862
2020-10-08 $27.56 $27.56 $27.15 $27.18 $27.18 7,458
2020-10-07 $27.71 $27.78 $27.58 $27.58 $27.58 2,567
2020-10-06 $27.73 $28.01 $27.30 $27.98 $27.98 2,938
2020-10-05 $28.16 $28.21 $27.96 $27.98 $27.98 5,114
2020-10-02 $28.68 $28.77 $28.61 $28.61 $28.61 18,414
2020-10-01 $29.19 $29.29 $29.02 $29.02 $29.02 699
2020-09-30 $29.20 $29.45 $28.96 $29.36 $29.36 3,038
2020-09-29 $29.51 $29.68 $29.45 $29.45 $29.45 702
2020-09-28 $29.71 $29.71 $29.22 $29.31 $29.31 6,041
2020-09-25 $30.49 $30.50 $30.12 $30.15 $30.15 1,947
2020-09-24 $30.52 $30.60 $30.15 $30.43 $30.43 2,940
2020-09-23 $29.50 $30.58 $29.44 $30.58 $30.58 8,912
2020-09-22 $29.76 $30.06 $29.65 $29.79 $29.79 5,251
2020-09-21 $29.62 $30.31 $29.50 $29.96 $29.96 13,546
2020-09-18 $28.67 $29.31 $28.50 $28.98 $28.98 9,667
2020-09-17 $29.00 $29.00 $28.73 $28.79 $28.79 12,340
2020-09-16 $28.62 $28.62 $28.25 $28.59 $28.59 3,859
2020-09-15 $28.41 $28.81 $28.41 $28.77 $28.77 5,297
2020-09-14 $29.00 $29.09 $28.76 $28.76 $28.76 4,607
2020-09-11 $29.03 $29.46 $28.96 $29.32 $29.32 10,849
2020-09-10 $28.54 $29.10 $28.54 $29.09 $29.09 11,087
2020-09-09 $28.64 $28.85 $28.59 $28.71 $28.71 10,417
2020-09-08 $28.86 $29.02 $28.75 $29.02 $29.02 19,106
2020-09-04 $27.91 $28.87 $27.91 $28.31 $28.31 8,767
2020-09-03 $27.48 $28.33 $27.48 $28.22 $28.22 12,559
2020-09-02 $27.79 $27.79 $27.49 $27.49 $27.49 2,344
2020-09-01 $28.24 $28.39 $27.86 $27.86 $27.86 5,907
2020-08-31 $28.05 $28.15 $28.03 $28.15 $28.15 17,214
2020-08-28 $28.00 $28.00 $27.75 $27.75 $27.75 29,034
2020-08-27 $27.90 $28.01 $27.84 $27.96 $27.96 8,756
2020-08-26 $27.94 $28.09 $27.94 $28.06 $28.06 3,992
2020-08-25 $27.89 $28.05 $27.83 $27.83 $27.83 3,920
2020-08-24 $28.20 $28.20 $27.89 $27.89 $27.89 5,762
2020-08-21 $28.32 $28.45 $28.32 $28.35 $28.35 4,367
2020-08-20 $28.16 $28.16 $27.96 $28.12 $28.12 7,618
2020-08-19 $27.92 $28.01 $27.84 $27.95 $27.95 8,771
2020-08-18 $27.69 $27.96 $27.69 $27.93 $27.93 17,966
2020-08-17 $27.58 $27.64 $27.56 $27.62 $27.62 5,333
2020-08-14 $27.83 $27.83 $27.55 $27.67 $27.67 4,109
2020-08-13 $27.51 $27.66 $27.50 $27.66 $27.66 2,814
2020-08-12 $27.50 $27.54 $27.45 $27.45 $27.45 1,955
2020-08-11 $27.14 $27.64 $27.05 $27.64 $27.64 10,127
2020-08-10 $27.61 $27.61 $27.36 $27.58 $27.58 33,597
2020-08-07 $28.28 $28.28 $27.85 $27.85 $27.85 6,827
2020-08-06 $28.11 $28.45 $28.11 $28.33 $28.33 11,646
2020-08-05 $28.64 $28.64 $28.18 $28.18 $28.18 11,349
2020-08-04 $29.05 $29.10 $28.85 $28.85 $28.85 4,247
2020-08-03 $29.09 $29.42 $28.98 $28.99 $28.99 9,799
2020-07-31 $29.17 $29.85 $29.17 $29.37 $29.37 12,857
2020-07-30 $29.50 $29.58 $29.15 $29.18 $29.18 9,569
2020-07-29 $29.47 $29.47 $28.97 $28.97 $28.97 6,794
2020-07-28 $29.72 $29.79 $29.55 $29.79 $29.79 11,936
2020-07-27 $29.90 $29.90 $29.54 $29.54 $29.54 3,814
2020-07-24 $29.58 $29.92 $29.58 $29.92 $29.92 6,178
2020-07-23 $29.70 $29.70 $29.16 $29.38 $29.38 15,303
2020-07-22 $29.64 $29.71 $29.51 $29.62 $29.62 8,381
2020-07-21 $29.78 $29.80 $29.46 $29.63 $29.63 8,858
2020-07-20 $30.23 $30.43 $30.17 $30.25 $30.25 24,093
2020-07-17 $30.20 $30.20 $30.01 $30.11 $30.11 7,487
2020-07-16 $30.23 $30.23 $29.89 $30.08 $30.08 7,661
2020-07-15 $30.56 $30.56 $29.76 $29.87 $29.87 22,012
2020-07-14 $31.51 $31.51 $31.05 $31.05 $31.05 10,528
2020-07-13 $31.05 $31.53 $30.70 $31.52 $31.52 17,549
2020-07-10 $32.15 $32.15 $31.28 $31.28 $31.28 86,400
2020-07-09 $31.31 $32.31 $31.31 $31.98 $31.98 17,699
2020-07-08 $31.40 $31.68 $31.17 $31.29 $31.29 14,312
2020-07-07 $31.09 $31.41 $30.99 $31.35 $31.35 21,862
2020-07-06 $30.33 $30.82 $30.33 $30.79 $30.79 6,600
2020-07-02 $30.83 $31.13 $30.40 $31.13 $31.13 11,348
2020-07-01 $30.62 $31.32 $30.55 $31.22 $31.22 9,610
2020-06-30 $31.46 $31.46 $30.74 $30.74 $30.74 8,066
2020-06-29 $32.23 $32.40 $31.08 $31.30 $31.30 21,520
2020-06-26 $31.87 $32.60 $31.87 $32.53 $32.53 48,024
2020-06-25 $32.29 $32.71 $31.72 $31.72 $31.72 31,855
2020-06-24 $31.54 $32.59 $31.54 $32.27 $32.27 63,342
2020-06-23 $30.82 $31.20 $30.82 $31.12 $31.12 4,423
2020-06-22 $31.60 $31.76 $31.25 $31.25 $31.25 7,921
2020-06-19 $30.56 $31.68 $30.56 $31.50 $31.50 75,438
2020-06-18 $31.46 $31.46 $30.84 $31.10 $31.10 14,369
2020-06-17 $30.70 $31.00 $30.39 $30.92 $30.92 15,304
2020-06-16 $30.15 $30.80 $29.80 $30.32 $30.32 56,503
2020-06-15 $32.81 $32.95 $30.89 $31.10 $31.10 26,199
2020-06-12 $31.54 $32.56 $30.89 $31.72 $31.72 30,400
2020-06-11 $31.30 $32.72 $31.30 $32.65 $32.65 73,319
2020-06-10 $29.76 $30.16 $29.52 $30.15 $30.15 15,014
2020-06-09 $28.71 $29.31 $28.71 $29.07 $29.07 14,183
2020-06-08 $28.41 $28.66 $28.25 $28.39 $28.39 28,885
2020-06-05 $29.26 $29.26 $28.60 $28.98 $28.98 38,024
2020-06-04 $31.00 $31.18 $30.20 $30.32 $30.32 39,793
2020-06-03 $31.47 $31.47 $30.60 $30.74 $30.74 25,589
2020-06-02 $32.10 $32.13 $31.81 $31.93 $31.93 11,752
2020-06-01 $32.67 $32.67 $31.89 $32.24 $32.24 16,487
2020-05-29 $32.86 $33.02 $32.45 $32.58 $32.58 21,259
2020-05-28 $31.00 $32.36 $31.00 $32.24 $32.24 15,509
2020-05-27 $32.13 $32.58 $31.25 $31.25 $31.25 18,686
2020-05-26 $32.82 $32.82 $32.34 $32.58 $32.58 37,528
2020-05-22 $34.20 $34.47 $33.91 $33.91 $33.91 28,118
2020-05-21 $34.33 $34.47 $33.83 $34.08 $34.08 28,856
2020-05-20 $34.87 $34.87 $33.96 $34.17 $34.17 40,400
2020-05-19 $34.93 $35.22 $34.37 $35.22 $35.22 31,458
2020-05-18 $35.65 $35.65 $34.41 $34.57 $34.57 78,134
2020-05-15 $38.40 $38.40 $37.04 $37.19 $37.19 32,785
2020-05-14 $38.58 $39.74 $37.80 $37.80 $37.80 63,267
2020-05-13 $36.83 $38.37 $36.64 $37.85 $37.85 75,073
2020-05-12 $35.01 $36.42 $35.01 $36.39 $36.39 28,728
2020-05-11 $34.93 $35.49 $34.80 $35.06 $35.06 10,902
2020-05-08 $35.21 $35.21 $34.61 $34.63 $34.63 32,962
2020-05-07 $36.13 $36.16 $35.78 $36.11 $36.11 12,794
2020-05-06 $35.70 $36.66 $35.70 $36.61 $36.61 26,337
2020-05-05 $35.27 $36.27 $34.94 $36.15 $36.15 34,141
2020-05-04 $36.87 $37.06 $36.11 $36.22 $36.22 26,298
2020-05-01 $35.72 $36.55 $35.46 $36.12 $36.12 35,773
2020-04-30 $33.85 $34.72 $33.85 $34.70 $34.70 21,955
2020-04-29 $34.37 $34.37 $32.98 $33.34 $33.34 48,034
2020-04-28 $35.00 $35.77 $34.80 $35.25 $35.25 22,953
2020-04-27 $37.09 $37.53 $35.67 $36.01 $36.01 35,882
2020-04-24 $37.75 $38.27 $37.40 $37.70 $37.70 12,196
2020-04-23 $38.10 $38.20 $37.55 $38.13 $38.13 24,072
2020-04-22 $37.93 $39.30 $37.59 $38.51 $38.51 16,071
2020-04-21 $38.90 $39.48 $38.74 $38.82 $38.82 78,030
2020-04-20 $38.30 $38.37 $37.45 $38.05 $38.05 28,824
2020-04-17 $37.72 $37.89 $37.23 $37.35 $37.35 63,487
2020-04-16 $39.00 $40.22 $38.39 $39.20 $39.20 57,068
2020-04-15 $38.83 $39.05 $38.11 $38.95 $38.95 48,410
2020-04-14 $36.56 $37.35 $36.44 $37.00 $37.00 36,717
2020-04-13 $36.73 $38.11 $36.73 $37.77 $37.77 184,075
2020-04-09 $37.23 $37.43 $36.21 $36.50 $36.50 38,803
2020-04-08 $39.64 $39.64 $38.12 $38.63 $38.63 61,044
2020-04-07 $39.00 $40.65 $38.36 $40.19 $40.19 21,670
2020-04-06 $42.65 $42.65 $40.37 $40.74 $40.74 40,762
2020-04-03 $43.13 $44.96 $42.62 $44.33 $44.33 58,157
2020-04-02 $43.83 $43.86 $41.63 $42.72 $42.72 28,942
2020-04-01 $42.24 $43.76 $42.02 $43.42 $43.42 43,057
2020-03-31 $40.77 $41.12 $39.79 $40.64 $40.64 15,117
2020-03-30 $40.87 $42.19 $40.30 $40.30 $40.30 19,496
2020-03-27 $41.11 $41.54 $40.45 $41.43 $41.43 28,553
2020-03-26 $43.03 $43.03 $39.54 $39.89 $39.89 63,556
2020-03-25 $42.77 $44.39 $40.55 $42.57 $42.57 45,436
2020-03-24 $44.58 $45.08 $43.01 $43.01 $43.00 27,839
2020-03-23 $46.88 $49.01 $45.98 $47.18 $47.17 56,479
2020-03-20 $43.89 $46.78 $42.68 $46.37 $46.36 46,459
2020-03-19 $48.11 $50.07 $44.00 $44.91 $44.90 63,543
2020-03-18 $45.83 $48.11 $44.87 $47.35 $47.34 21,777
2020-03-17 $45.15 $47.28 $42.75 $43.00 $42.99 34,511
2020-03-16 $44.88 $46.00 $43.03 $45.96 $45.95 30,297
2020-03-13 $41.11 $44.21 $40.48 $40.50 $40.49 34,330
2020-03-12 $42.74 $46.10 $41.17 $43.90 $43.89 120,422
2020-03-11 $37.71 $39.68 $37.70 $39.34 $39.33 26,720
2020-03-10 $37.01 $38.69 $37.00 $37.19 $37.18 8,400
2020-03-09 $37.67 $39.10 $36.99 $38.15 $38.14 32,608
2020-03-06 $35.47 $35.68 $34.57 $34.89 $34.88 14,975
2020-03-05 $34.06 $34.61 $33.75 $34.33 $34.32 19,054
2020-03-04 $33.67 $34.00 $33.09 $33.09 $33.08 4,885
2020-03-03 $33.57 $34.14 $33.57 $34.14 $34.13 4,715
2020-03-02 $34.32 $34.65 $33.48 $33.48 $33.47 11,434
2020-02-28 $34.97 $34.97 $34.04 $34.29 $34.28 46,489
2020-02-27 $33.31 $33.67 $32.59 $33.60 $33.59 6,665
2020-02-26 $31.85 $32.56 $31.85 $32.54 $32.53 11,067
2020-02-25 $30.91 $32.12 $30.91 $32.12 $32.11 9,932
2020-02-24 $31.15 $31.22 $30.99 $31.06 $31.05 2,187
2020-02-21 $30.19 $30.19 $30.19 $30.19 $30.18 106
2020-02-20 $30.11 $30.11 $29.85 $29.85 $29.84 182
2020-02-19 $29.98 $30.00 $29.98 $30.00 $29.99 1,978
2020-02-18 $30.11 $30.11 $30.11 $30.11 $30.10 147
2020-02-14 $29.80 $30.02 $29.80 $29.94 $29.93 718
2020-02-13 $29.79 $29.79 $29.79 $29.79 $29.78 0
2020-02-12 $29.89 $29.89 $29.89 $29.89 $29.88 0
2020-02-11 $30.10 $30.10 $30.10 $30.10 $30.09 56
2020-02-10 $30.33 $30.33 $30.33 $30.33 $30.32 75
2020-02-07 $30.43 $30.43 $30.43 $30.43 $30.42 0
2020-02-06 $29.95 $29.98 $29.95 $29.98 $29.97 128
2020-02-05 $29.98 $29.98 $29.91 $29.91 $29.90 642
2020-02-04 $30.40 $30.48 $30.40 $30.48 $30.47 880
2020-02-03 $30.88 $30.88 $30.79 $30.87 $30.86 1,373
2020-01-31 $30.98 $31.16 $30.91 $31.14 $31.13 3,560
2020-01-30 $30.64 $30.68 $30.45 $30.45 $30.44 2,384
2020-01-29 $29.97 $30.39 $29.97 $30.39 $30.38 35,000
2020-01-28 $30.17 $30.17 $30.14 $30.14 $30.13 300
2020-01-27 $30.38 $30.38 $30.38 $30.38 $30.37 2
2020-01-24 $30.04 $30.04 $30.04 $30.04 $30.03 0
2020-01-23 $29.59 $29.59 $29.59 $29.59 $29.58 203
2020-01-22 $29.50 $29.65 $29.50 $29.65 $29.64 168
2020-01-21 $29.54 $29.67 $29.54 $29.63 $29.62 2,790
2020-01-17 $29.38 $29.38 $29.38 $29.38 $29.37 0
2020-01-16 $29.34 $29.34 $29.34 $29.34 $29.33 170
2020-01-15 $29.64 $29.78 $29.61 $29.74 $29.73 1,132
2020-01-14 $29.84 $29.84 $29.84 $29.84 $29.83 2
2020-01-13 $29.94 $29.94 $29.94 $29.94 $29.93 33
2020-01-10 $30.13 $30.35 $30.13 $30.21 $30.20 1,501
2020-01-09 $30.07 $30.07 $30.07 $30.07 $30.06 1
2020-01-08 $30.04 $30.04 $30.04 $30.04 $30.03 4
2020-01-07 $30.11 $30.11 $30.11 $30.11 $30.10 150
2020-01-06 $29.95 $29.95 $29.95 $29.95 $29.94 1,433
2020-01-03 $30.23 $30.23 $29.91 $29.91 $29.90 1,515
2020-01-02 $30.12 $30.17 $29.92 $29.92 $29.91 2,415
2019-12-31 $29.82 $29.87 $29.82 $29.87 $29.86 4,202
2019-12-30 $29.90 $29.99 $29.90 $29.99 $29.98 4,673
2019-12-27 $29.92 $29.97 $29.92 $29.97 $29.96 511
2019-12-26 $29.82 $29.87 $29.82 $29.84 $29.83 6,892
2019-12-24 $29.77 $29.83 $29.77 $29.83 $29.82 1,401
2019-12-23 $29.77 $29.96 $29.77 $29.93 $29.87 1,592
2019-12-20 $29.90 $29.90 $29.90 $29.90 $29.84 403
2019-12-19 $29.97 $29.97 $29.93 $29.93 $29.87 576
2019-12-18 $30.10 $30.10 $29.99 $29.99 $29.93 709
2019-12-17 $30.13 $30.13 $30.13 $30.13 $30.07 86
2019-12-16 $30.28 $30.35 $30.15 $30.35 $30.29 657
2019-12-13 $30.58 $30.58 $30.50 $30.53 $30.47 450
2019-12-12 $30.28 $30.28 $30.28 $30.28 $30.22 162
2019-12-11 $30.64 $30.64 $30.64 $30.64 $30.58 0
2019-12-10 $30.67 $30.67 $30.67 $30.67 $30.61 5
2019-12-09 $30.61 $30.61 $30.61 $30.61 $30.55 55
2019-12-06 $30.43 $30.54 $30.42 $30.54 $30.48 802
2019-12-05 $30.98 $30.98 $30.98 $30.98 $30.92 0
2019-12-04 $30.99 $31.07 $30.99 $31.07 $31.01 100
2019-12-03 $31.34 $31.34 $31.31 $31.31 $31.25 227
2019-12-02 $30.76 $31.19 $30.76 $31.19 $31.13 1,502
2019-11-29 $30.67 $30.80 $30.67 $30.80 $30.74 102
2019-11-27 $30.66 $30.66 $30.64 $30.64 $30.58 100
2019-11-26 $30.68 $30.75 $30.68 $30.75 $30.69 3,750
2019-11-25 $31.41 $31.41 $30.71 $30.73 $30.67 1,247
2019-11-22 $31.54 $31.54 $31.50 $31.50 $31.44 2,026
2019-11-21 $31.64 $31.64 $31.59 $31.59 $31.53 100
2019-11-20 $31.38 $31.52 $31.38 $31.45 $31.39 2,004
2019-11-19 $31.32 $31.32 $31.25 $31.25 $31.19 102
2019-11-18 $31.16 $31.34 $31.16 $31.31 $31.25 4,152
2019-11-15 $31.28 $31.28 $31.19 $31.19 $31.13 102
2019-11-14 $31.21 $31.32 $31.21 $31.32 $31.26 100
2019-11-13 $31.36 $31.36 $31.27 $31.27 $31.21 165
2019-11-12 $30.96 $31.10 $30.96 $31.10 $31.04 649
2019-11-11 $31.13 $31.13 $31.11 $31.11 $31.05 1,175
2019-11-08 $31.04 $31.04 $31.02 $31.02 $30.96 494
2019-11-07 $31.01 $31.05 $31.00 $31.05 $30.99 400
2019-11-06 $31.12 $31.12 $31.12 $31.12 $31.06 2
2019-11-05 $30.80 $30.94 $30.80 $30.94 $30.88 251
2019-11-04 $30.98 $31.05 $30.98 $30.98 $30.92 1,412
2019-11-01 $31.27 $31.27 $31.27 $31.27 $31.21 2
2019-10-31 $31.78 $31.78 $31.78 $31.78 $31.72 2
2019-10-30 $31.47 $31.50 $31.36 $31.38 $31.32 3,036
2019-10-29 $31.28 $31.28 $31.28 $31.28 $31.22 0
2019-10-28 $31.59 $31.59 $31.37 $31.37 $31.31 302
2019-10-25 $31.66 $31.66 $31.66 $31.66 $31.60 0
2019-10-24 $31.86 $31.86 $31.86 $31.86 $31.80 0
2019-10-23 $31.79 $31.83 $31.78 $31.81 $31.75 1,030
2019-10-22 $32.12 $32.12 $31.77 $31.88 $31.82 1,710
2019-10-21 $31.96 $31.96 $31.89 $31.96 $31.90 257
2019-10-18 $32.26 $32.26 $32.22 $32.22 $32.16 1,727
2019-10-17 $32.08 $32.08 $32.08 $32.08 $32.02 16
2019-10-16 $32.40 $32.40 $32.40 $32.40 $32.34 67
2019-10-15 $32.39 $32.50 $32.39 $32.50 $32.44 125
2019-10-14 $32.89 $32.89 $32.85 $32.85 $32.78 24,952
2019-10-11 $32.50 $32.70 $32.49 $32.70 $32.64 7,184
2019-10-10 $33.34 $33.34 $33.33 $33.33 $33.26 362
2019-10-09 $33.44 $33.44 $33.42 $33.42 $33.35 602
2019-10-08 $33.23 $33.59 $33.23 $33.56 $33.49 706
2019-10-07 $32.88 $32.99 $32.86 $32.96 $32.89 2,101
2019-10-04 $33.10 $33.10 $32.93 $32.93 $32.86 403
2019-10-03 $33.67 $33.67 $33.27 $33.28 $33.21 1,925
2019-10-02 $33.41 $33.56 $33.32 $33.33 $33.26 5,374
2019-10-01 $32.95 $32.95 $32.95 $32.95 $32.88 316
2019-09-30 $32.23 $32.32 $32.23 $32.32 $32.26 110
2019-09-27 $32.18 $32.45 $32.18 $32.41 $32.35 252
2019-09-26 $32.19 $32.19 $32.14 $32.17 $32.11 7,785
2019-09-25 $31.82 $31.84 $31.80 $31.84 $31.78 852
2019-09-24 $32.29 $32.37 $32.29 $32.37 $32.20 315
2019-09-23 $31.96 $31.96 $31.96 $31.96 $31.79 2
2019-09-20 $31.84 $31.95 $31.79 $31.95 $31.78 1,666
2019-09-19 $31.86 $31.86 $31.86 $31.86 $31.69 40
2019-09-18 $31.67 $32.00 $31.67 $31.71 $31.54 2,369
2019-09-17 $31.53 $31.54 $31.51 $31.51 $31.35 3,500
2019-09-16 $31.46 $31.46 $31.43 $31.43 $31.27 365
2019-09-13 $31.36 $31.49 $31.36 $31.49 $31.33 131
2019-09-12 $31.73 $31.73 $31.56 $31.56 $31.40 430
2019-09-11 $31.96 $31.96 $31.57 $31.57 $31.41 370
2019-09-10 $32.17 $32.27 $32.17 $32.27 $32.10 280
2019-09-09 $33.00 $33.00 $32.59 $32.59 $32.42 4,212
2019-09-06 $32.91 $33.10 $32.90 $33.10 $32.93 8,776
2019-09-05 $33.21 $33.21 $32.74 $33.01 $32.84 402
2019-09-04 $33.68 $33.77 $33.68 $33.68 $33.50 5,838
2019-09-03 $33.78 $34.10 $33.78 $33.99 $33.81 657
2019-08-30 $33.58 $33.58 $33.51 $33.51 $33.34 1,400
2019-08-29 $33.46 $33.60 $33.45 $33.52 $33.35 2,798
2019-08-28 $34.23 $34.23 $33.96 $34.01 $33.83 658
2019-08-27 $34.26 $34.44 $34.25 $34.40 $34.22 845
2019-08-26 $34.03 $34.15 $34.03 $34.04 $33.86 1,770
2019-08-23 $33.79 $34.41 $33.78 $34.41 $34.23 685
2019-08-22 $33.07 $33.40 $33.07 $33.29 $33.12 377
2019-08-21 $33.32 $33.32 $33.23 $33.25 $33.08 10,380
2019-08-20 $33.43 $33.49 $33.43 $33.49 $33.32 8,535
2019-08-19 $33.14 $33.16 $33.05 $33.16 $32.99 400
2019-08-16 $34.10 $34.10 $33.52 $33.52 $33.34 811
2019-08-15 $33.98 $34.40 $33.98 $34.27 $34.09 9,574
2019-08-14 $34.26 $34.26 $34.03 $34.13 $33.95 4,364
2019-08-13 $33.54 $33.54 $33.11 $33.23 $33.06 5,752
2019-08-12 $33.44 $33.62 $33.43 $33.54 $33.37 3,800
2019-08-09 $33.24 $33.24 $33.16 $33.16 $32.99 592
2019-08-08 $33.10 $33.10 $32.80 $32.80 $32.63 1,556
2019-08-07 $33.49 $33.49 $33.49 $33.49 $33.32 232
2019-08-06 $33.49 $34.02 $33.49 $33.53 $33.36 6,566
2019-08-05 $33.91 $34.05 $33.80 $33.86 $33.68 3,844
2019-08-02 $33.14 $33.14 $32.96 $32.96 $32.79 414
2019-08-01 $32.63 $32.63 $32.63 $32.63 $32.46 58
2019-07-31 $32.08 $32.08 $32.08 $32.08 $31.91 44
2019-07-30 $32.01 $32.01 $32.01 $32.01 $31.84 4
2019-07-29 $32.31 $32.31 $32.31 $32.31 $32.14 29
2019-07-26 $32.13 $32.13 $32.13 $32.13 $31.96 27
2019-07-25 $32.46 $32.46 $32.46 $32.46 $32.29 22
2019-07-24 $32.13 $32.13 $32.13 $32.13 $31.96 2
2019-07-23 $32.88 $32.88 $32.68 $32.68 $32.51 210
2019-07-22 $32.94 $32.98 $32.94 $32.98 $32.81 134
2019-07-19 $32.76 $32.85 $32.76 $32.85 $32.68 352
2019-07-18 $32.85 $32.85 $32.83 $32.83 $32.66 152
2019-07-17 $32.85 $32.85 $32.85 $32.85 $32.68 67
2019-07-16 $32.60 $32.60 $32.60 $32.60 $32.43 19
2019-07-15 $32.67 $32.67 $32.67 $32.67 $32.50 1
2019-07-12 $32.64 $32.64 $32.45 $32.45 $32.28 380
2019-07-11 $32.86 $32.86 $32.76 $32.76 $32.59 102
2019-07-10 $32.63 $32.63 $32.59 $32.59 $32.42 104
2019-07-09 $32.66 $32.66 $32.66 $32.66 $32.49 2
2019-07-08 $32.40 $32.62 $32.40 $32.59 $32.42 572
2019-07-05 $32.61 $32.61 $32.27 $32.28 $32.11 352
2019-07-03 $32.40 $32.40 $32.40 $32.40 $32.23 154
2019-07-02 $32.60 $32.60 $32.60 $32.60 $32.43 5
2019-07-01 $31.86 $32.37 $31.84 $32.37 $32.20 5,058
2019-06-28 $32.40 $32.40 $32.40 $32.40 $32.23 33
2019-06-27 $32.92 $32.92 $32.92 $32.92 $32.75 0
2019-06-26 $33.40 $33.52 $33.40 $33.52 $33.35 200
2019-06-25 $33.42 $33.53 $33.37 $33.53 $33.36 992
2019-06-24 $33.48 $33.48 $33.48 $33.48 $33.19 47
2019-06-21 $33.11 $33.11 $33.11 $33.11 $32.82 220
2019-06-20 $32.71 $33.02 $32.70 $32.82 $32.53 15,045
2019-06-19 $33.21 $33.21 $33.10 $33.10 $32.81 156
2019-06-18 $32.97 $33.18 $32.97 $33.18 $32.89 100
2019-06-17 $33.62 $33.62 $33.62 $33.62 $33.33 11
2019-06-14 $33.61 $33.61 $33.60 $33.60 $33.31 218
2019-06-13 $33.49 $33.49 $33.35 $33.35 $33.06 103
2019-06-12 $33.73 $33.73 $33.72 $33.72 $33.43 131
2019-06-11 $33.51 $33.76 $33.51 $33.66 $33.37 1,704
2019-06-10 $33.33 $33.53 $33.28 $33.53 $33.24 1,033
2019-06-07 $33.84 $33.84 $33.71 $33.77 $33.48 3,269
2019-06-06 $33.87 $34.11 $33.87 $33.99 $33.69 737
2019-06-05 $33.81 $34.12 $33.81 $33.88 $33.59 1,104
2019-06-04 $34.15 $34.25 $33.81 $33.81 $33.52 1,812
2019-06-03 $35.00 $35.00 $34.60 $34.68 $34.38 1,950
2019-05-31 $34.93 $35.13 $34.85 $34.95 $34.65 4,503
2019-05-30 $34.38 $34.62 $34.36 $34.50 $34.20 2,404
2019-05-29 $34.39 $34.45 $34.36 $34.36 $34.06 1,572
2019-05-28 $33.59 $34.08 $33.59 $34.07 $33.77 2,432
2019-05-24 $34.08 $34.08 $33.86 $33.86 $33.57 580
2019-05-23 $33.95 $34.32 $33.94 $34.22 $33.92 968
2019-05-22 $33.27 $33.42 $33.27 $33.42 $33.13 210
2019-05-21 $33.12 $33.12 $33.11 $33.11 $32.82 317
2019-05-20 $33.52 $33.58 $33.34 $33.50 $33.21 2,185
2019-05-17 $32.95 $33.23 $32.93 $33.23 $32.94 1,645
2019-05-16 $32.81 $32.81 $32.51 $32.74 $32.46 2,808
2019-05-15 $32.87 $32.87 $32.86 $32.86 $32.57 426
2019-05-14 $32.85 $32.89 $32.84 $32.89 $32.60 3,067
2019-05-13 $33.01 $33.27 $32.76 $33.27 $32.98 4,159
2019-05-10 $32.32 $32.32 $32.32 $32.32 $32.04 15
2019-05-09 $32.51 $32.80 $32.33 $32.33 $32.05 749
2019-05-08 $32.04 $32.30 $32.04 $32.30 $32.02 143
2019-05-07 $32.06 $32.06 $32.06 $32.06 $31.78 8
2019-05-06 $32.05 $32.05 $31.43 $31.47 $31.20 2,025
2019-05-03 $31.85 $31.85 $31.47 $31.47 $31.20 152
2019-05-02 $31.96 $32.15 $31.96 $32.15 $31.87 304
2019-05-01 $31.98 $32.19 $31.98 $32.18 $31.90 722
2019-04-30 $32.04 $32.04 $31.92 $31.92 $31.64 110
2019-04-29 $31.82 $31.86 $31.75 $31.86 $31.58 776
2019-04-26 $32.20 $32.20 $32.02 $32.02 $31.74 2,901
2019-04-25 $32.11 $32.45 $32.11 $32.28 $32.00 1,416
2019-04-24 $31.95 $31.95 $31.95 $31.95 $31.67 1
2019-04-23 $32.41 $32.41 $32.03 $32.03 $31.75 2,103
2019-04-22 $32.51 $32.53 $32.51 $32.53 $32.25 150
2019-04-18 $32.44 $32.44 $32.30 $32.35 $32.07 9,468
2019-04-17 $32.13 $32.27 $32.13 $32.27 $31.99 110
2019-04-16 $32.08 $32.08 $32.08 $32.08 $31.81 31
2019-04-15 $31.98 $32.21 $31.98 $32.21 $31.93 212
2019-04-12 $32.03 $32.17 $31.88 $32.06 $31.78 2,600
2019-04-11 $32.23 $32.23 $32.23 $32.23 $31.95 136
2019-04-10 $32.50 $32.50 $32.19 $32.19 $31.91 503
2019-04-09 $32.42 $32.67 $32.42 $32.67 $32.39 239
2019-04-08 $32.30 $32.30 $32.26 $32.26 $31.98 203
2019-04-05 $32.19 $32.28 $32.19 $32.21 $31.93 2,888
2019-04-04 $32.68 $32.68 $32.50 $32.50 $32.22 957
2019-04-03 $32.64 $32.72 $32.59 $32.72 $32.44 905
2019-04-02 $32.98 $32.98 $32.86 $32.86 $32.57 250
2019-04-01 $32.81 $32.93 $32.71 $32.71 $32.43 3,124
2019-03-29 $33.02 $33.13 $32.92 $33.11 $32.82 1,155
2019-03-28 $33.40 $33.40 $33.14 $33.14 $32.85 1,154
2019-03-27 $33.44 $33.51 $33.39 $33.45 $33.16 1,091
2019-03-26 $33.69 $33.69 $33.27 $33.45 $33.16 1,619
2019-03-25 $33.98 $34.14 $33.73 $33.73 $33.44 2,239
2019-03-22 $33.34 $33.86 $33.34 $33.86 $33.57 636
2019-03-21 $32.72 $32.72 $32.72 $32.72 $32.44 35
2019-03-20 $33.21 $33.21 $32.82 $33.12 $32.83 789
2019-03-19 $32.98 $32.98 $32.98 $32.98 $32.61 4
2019-03-18 $32.72 $32.72 $32.72 $32.72 $32.35 98
2019-03-15 $32.86 $33.01 $32.82 $33.01 $32.64 702
2019-03-14 $32.87 $33.00 $32.87 $33.00 $32.63 1,004
2019-03-13 $32.77 $32.83 $32.77 $32.83 $32.46 1,046
2019-03-12 $33.00 $33.00 $32.97 $32.98 $32.61 426
2019-03-11 $33.45 $33.45 $32.94 $32.94 $32.57 2,489
2019-03-08 $33.59 $33.59 $33.44 $33.44 $33.06 1,485
2019-03-07 $33.24 $33.38 $33.22 $33.38 $33.00 2,241
2019-03-06 $32.63 $33.03 $32.63 $33.03 $32.66 637
2019-03-05 $32.39 $32.39 $32.39 $32.39 $32.03 16
2019-03-04 $32.27 $32.27 $32.27 $32.27 $31.91 32
2019-03-01 $32.02 $32.02 $31.93 $31.93 $31.57 1,546
2019-02-28 $32.06 $32.09 $32.05 $32.09 $31.73 1,878
2019-02-27 $31.97 $32.20 $31.97 $32.02 $31.66 623
2019-02-26 $31.77 $32.00 $31.77 $32.00 $31.64 614
2019-02-25 $31.44 $31.74 $31.44 $31.74 $31.38 785
2019-02-22 $31.76 $31.76 $31.69 $31.69 $31.34 100
2019-02-21 $31.67 $31.95 $31.67 $31.82 $31.46 428
2019-02-20 $31.82 $31.82 $31.67 $31.67 $31.31 220
2019-02-19 $31.87 $31.91 $31.80 $31.87 $31.51 5,527
2019-02-15 $32.06 $32.09 $32.06 $32.09 $31.73 861
2019-02-14 $32.83 $32.83 $32.52 $32.52 $32.15 1,351
2019-02-13 $32.71 $32.71 $32.60 $32.60 $32.23 306
2019-02-12 $32.80 $32.80 $32.75 $32.75 $32.38 774
2019-02-11 $33.20 $33.20 $33.16 $33.17 $32.80 682
2019-02-08 $33.48 $33.48 $33.48 $33.48 $33.10 22
2019-02-07 $33.43 $33.43 $33.43 $33.43 $33.05 77
2019-02-06 $33.17 $33.17 $33.05 $33.11 $32.74 528
2019-02-05 $33.06 $33.21 $33.04 $33.07 $32.70 4,720
2019-02-04 $33.57 $33.57 $33.13 $33.13 $32.76 523
2019-02-01 $33.53 $33.61 $33.46 $33.49 $33.11 1,339
2019-01-31 $33.82 $33.82 $33.47 $33.47 $33.09 655
2019-01-30 $34.02 $34.04 $33.59 $33.79 $33.41 3,170
2019-01-29 $34.18 $34.18 $34.06 $34.07 $33.69 555
2019-01-28 $34.10 $34.27 $34.03 $34.11 $33.73 1,742
2019-01-25 $33.84 $33.87 $33.84 $33.87 $33.49 200
2019-01-24 $34.48 $34.48 $34.16 $34.26 $33.87 722
2019-01-23 $34.19 $34.60 $34.19 $34.48 $34.09 3,002
2019-01-22 $34.29 $34.44 $34.29 $34.44 $34.05 2,056
2019-01-18 $34.15 $34.16 $33.85 $33.85 $33.47 1,168
2019-01-17 $34.39 $34.39 $34.20 $34.20 $33.81 934
2019-01-16 $34.75 $34.75 $34.32 $34.46 $34.07 2,128
2019-01-15 $35.00 $35.10 $34.73 $34.75 $34.36 6,172
2019-01-14 $34.81 $34.97 $34.76 $34.94 $34.55 2,352
2019-01-11 $34.86 $34.90 $34.66 $34.66 $34.27 1,525
2019-01-10 $35.10 $35.15 $34.74 $34.74 $34.35 1,041
2019-01-09 $35.19 $35.19 $34.78 $34.91 $34.52 8,508
2019-01-08 $35.50 $35.64 $35.22 $35.22 $34.82 6,751
2019-01-07 $36.16 $36.16 $35.64 $35.72 $35.32 2,180
2019-01-04 $37.40 $37.40 $36.24 $36.24 $35.83 5,157
2019-01-03 $37.13 $37.75 $37.04 $37.58 $37.16 11,685
2019-01-02 $37.22 $37.24 $36.83 $36.94 $36.53 13,169
2018-12-31 $36.97 $37.36 $36.97 $37.12 $36.70 2,112
2018-12-28 $37.24 $37.57 $36.76 $37.25 $36.83 10,680
2018-12-27 $38.17 $38.70 $37.52 $37.52 $37.10 4,644
2018-12-26 $39.54 $39.59 $37.65 $37.65 $37.23 10,939
2018-12-24 $39.23 $39.49 $38.81 $39.49 $38.98 10,377
2018-12-21 $37.83 $38.82 $37.61 $38.80 $38.30 9,592
2018-12-20 $37.51 $38.10 $37.38 $38.01 $37.52 16,343
2018-12-19 $36.65 $37.57 $36.47 $37.39 $36.91 6,783
2018-12-18 $36.78 $36.78 $36.13 $36.57 $36.10 6,488
2018-12-17 $36.08 $36.69 $35.74 $36.69 $36.21 30,007
2018-12-14 $35.33 $35.84 $35.16 $35.84 $35.38 3,268
2018-12-13 $34.62 $35.33 $34.62 $35.27 $34.81 1,043
2018-12-12 $34.70 $34.70 $34.32 $34.70 $34.25 1,319
2018-12-11 $34.56 $35.08 $34.56 $35.08 $34.63 5,850
2018-12-10 $34.93 $35.43 $34.85 $35.02 $34.57 4,808
2018-12-07 $34.13 $34.78 $33.96 $34.78 $34.33 1,627
2018-12-06 $34.84 $34.92 $34.46 $34.58 $34.13 4,627
2018-12-04 $32.97 $32.97 $32.97 $32.97 $32.54 286
2018-12-03 $32.72 $33.01 $32.69 $32.69 $32.27 2,171
2018-11-30 $32.98 $32.98 $32.98 $32.98 $32.55 130
2018-11-29 $33.05 $33.05 $32.91 $32.91 $32.49 437
2018-11-28 $33.12 $33.12 $32.91 $32.91 $32.49 3,466
2018-11-27 $33.51 $33.51 $33.51 $33.51 $33.08 140
2018-11-26 $33.37 $33.49 $33.23 $33.23 $32.80 867
2018-11-23 $33.56 $33.56 $33.56 $33.56 $33.13 194
2018-11-21 $33.59 $33.59 $33.52 $33.52 $33.09 431
2018-11-20 $33.85 $34.00 $33.82 $34.00 $33.56 1,487
2018-11-19 $32.99 $33.38 $32.91 $33.34 $32.91 587
2018-11-16 $33.19 $33.20 $32.86 $32.90 $32.48 794
2018-11-15 $33.00 $33.00 $33.00 $33.00 $32.57 420
2018-11-14 $33.19 $33.19 $33.19 $33.19 $32.76 150
2018-11-13 $32.90 $33.19 $32.90 $33.19 $32.76 367
2018-11-12 $32.95 $32.95 $32.95 $32.95 $32.52 158
2018-11-09 $32.04 $32.04 $32.04 $32.04 $31.63 62
2018-11-08 $32.04 $32.04 $32.04 $32.04 $31.63 12
2018-11-07 $32.29 $32.29 $32.04 $32.04 $31.63 1,884
2018-11-06 $32.57 $32.57 $32.23 $32.33 $31.91 12,896
2018-11-05 $32.53 $32.62 $32.40 $32.40 $31.98 1,156
2018-11-02 $32.59 $32.59 $32.58 $32.58 $32.16 911
2018-11-01 $33.07 $33.07 $32.65 $32.66 $32.24 2,572
2018-10-31 $33.19 $33.19 $32.76 $33.14 $32.71 6,560
2018-10-30 $33.92 $33.92 $33.30 $33.30 $32.87 2,269
2018-10-29 $33.60 $34.25 $33.60 $34.25 $33.81 1,499
2018-10-26 $33.91 $34.61 $33.60 $34.04 $33.60 6,666
2018-10-25 $34.45 $34.45 $33.49 $33.49 $33.06 11,842
2018-10-24 $33.21 $34.26 $33.21 $34.15 $33.71 2,791
2018-10-23 $33.48 $33.76 $33.39 $33.44 $33.01 3,716
2018-10-22 $32.89 $32.89 $32.89 $32.89 $32.47 338
2018-10-19 $32.66 $32.98 $32.66 $32.89 $32.47 2,510
2018-10-18 $32.27 $32.66 $32.27 $32.63 $32.21 1,604
2018-10-17 $31.84 $32.21 $31.84 $32.21 $31.79 409
2018-10-16 $31.97 $31.97 $31.90 $31.90 $31.49 751
2018-10-15 $32.88 $32.88 $32.64 $32.64 $32.22 803
2018-10-12 $32.60 $33.06 $32.40 $32.87 $32.45 2,276
2018-10-11 $32.15 $32.65 $32.00 $32.48 $32.06 1,590
2018-10-10 $31.50 $32.00 $31.50 $32.00 $31.59 600
2018-10-09 $30.99 $31.21 $30.99 $31.21 $30.81 2,312
2018-10-08 $31.26 $31.35 $31.04 $31.05 $30.65 3,702
2018-10-05 $30.85 $31.22 $30.85 $31.09 $30.69 2,594
2018-10-04 $30.60 $30.84 $30.60 $30.70 $30.30 1,500
2018-10-03 $30.52 $30.53 $30.33 $30.33 $29.94 602
2018-10-02 $30.41 $30.41 $30.41 $30.41 $30.02 400
2018-10-01 $29.79 $30.38 $29.79 $30.36 $29.97 4,114
2018-09-28 $30.02 $30.02 $29.84 $29.90 $29.51 1,300
2018-09-27 $29.94 $30.00 $29.94 $30.00 $29.61 1,759
2018-09-26 $29.92 $29.97 $29.80 $29.97 $29.58 1,000
2018-09-25 $29.76 $29.76 $29.76 $29.76 $29.38 4,650
2018-09-24 $29.76 $29.76 $29.76 $29.76 $29.38 300
2018-09-21 $29.46 $29.46 $29.46 $29.46 $29.08 0
2018-09-20 $29.46 $29.46 $29.46 $29.46 $29.08 200
2018-09-19 $29.50 $29.50 $29.50 $29.50 $29.12 107
2018-09-18 $29.50 $29.50 $29.50 $29.50 $29.12 1
2018-09-17 $29.28 $29.50 $29.28 $29.50 $29.12 318
2018-09-14 $29.49 $29.49 $29.49 $29.49 $29.11 50
2018-09-13 $29.49 $29.49 $29.49 $29.49 $29.11 100
2018-09-12 $29.63 $29.63 $29.49 $29.49 $29.11 600
2018-09-11 $29.38 $29.38 $29.38 $29.38 $29.00 800
2018-09-10 $29.35 $29.38 $29.35 $29.38 $29.00 1,458
2018-09-07 $29.27 $29.44 $29.27 $29.38 $29.00 709
2018-09-06 $29.09 $29.27 $29.09 $29.27 $28.89 2,975
2018-09-05 $29.10 $29.10 $29.10 $29.10 $28.72 201
2018-09-04 $29.07 $29.07 $29.07 $29.07 $28.69 14
2018-08-31 $29.07 $29.07 $29.07 $29.07 $28.69 17
2018-08-30 $29.07 $29.07 $29.07 $29.07 $28.69 100
2018-08-29 $29.13 $29.17 $29.00 $29.00 $28.63 1,875
2018-08-28 $29.04 $29.04 $29.04 $29.04 $28.67 0
2018-08-27 $29.04 $29.04 $29.04 $29.04 $28.67 1,000
2018-08-24 $29.26 $29.26 $29.26 $29.26 $28.88 0
2018-08-23 $29.26 $29.26 $29.26 $29.26 $28.88 100
2018-08-22 $29.11 $29.11 $29.11 $29.11 $28.73 104
2018-08-21 $29.11 $29.11 $29.11 $29.11 $28.73 100
2018-08-20 $30.04 $30.04 $30.04 $30.04 $29.65 59
2018-08-17 $30.04 $30.04 $30.04 $30.04 $29.65 17
2018-08-16 $30.04 $30.04 $30.04 $30.04 $29.65 0
2018-08-15 $30.04 $30.04 $30.04 $30.04 $29.65 300
2018-08-14 $29.70 $29.70 $29.70 $29.70 $29.32 193
2018-08-13 $29.90 $30.03 $29.90 $30.00 $29.61 3,444
2018-08-10 $29.79 $29.79 $29.79 $29.79 $29.41 120
2018-08-09 $29.77 $29.77 $29.77 $29.77 $29.39 114
2018-08-08 $30.05 $30.08 $29.98 $29.98 $29.59 458
2018-08-07 $29.87 $29.87 $29.87 $29.87 $29.48 162
2018-08-06 $30.26 $30.26 $29.93 $29.93 $29.54 1,203
2018-08-03 $30.02 $30.02 $30.02 $30.02 $29.63 105
2018-08-02 $30.14 $30.14 $30.02 $30.02 $29.63 4,952
2018-08-01 $30.50 $30.50 $30.50 $30.50 $30.11 628
2018-07-31 $30.53 $30.53 $30.53 $30.53 $30.14 25
2018-07-30 $30.53 $30.53 $30.53 $30.53 $30.14 2
2018-07-27 $30.44 $30.53 $30.44 $30.53 $30.14 200
2018-07-26 $30.48 $30.48 $30.48 $30.48 $30.09 0
2018-07-25 $30.48 $30.48 $30.48 $30.48 $30.09 10
2018-07-24 $30.09 $30.48 $30.01 $30.48 $30.09 4,200
2018-07-23 $29.97 $29.97 $29.97 $29.97 $29.58 0
2018-07-20 $29.97 $29.97 $29.97 $29.97 $29.58 3,057
2018-07-19 $30.17 $30.20 $30.00 $30.05 $29.66 83,275
2018-07-18 $30.38 $30.38 $30.23 $30.23 $29.84 1,600
2018-07-17 $30.40 $30.40 $30.35 $30.37 $29.98 2,883
2018-07-16 $30.47 $30.61 $30.47 $30.61 $30.21 6,136
2018-07-13 $30.27 $30.27 $30.27 $30.27 $29.88 42
2018-07-12 $30.27 $30.27 $30.27 $30.27 $29.88 200
2018-07-11 $30.37 $30.41 $30.32 $30.41 $30.02 3,100
2018-07-10 $30.35 $30.35 $30.35 $30.35 $29.96 903
2018-07-09 $31.27 $31.27 $31.27 $31.27 $30.87 0
2018-07-06 $31.27 $31.27 $31.27 $31.27 $30.87 22
2018-07-05 $31.27 $31.27 $31.27 $31.27 $30.87 2
2018-07-03 $31.27 $31.27 $31.27 $31.27 $30.87 93
2018-07-02 $31.27 $31.27 $31.27 $31.27 $30.87 17
2018-06-29 $31.27 $31.27 $31.27 $31.27 $30.87 26
2018-06-28 $31.30 $31.30 $31.27 $31.27 $30.87 425
2018-06-27 $31.19 $31.19 $31.19 $31.19 $30.79 227
2018-06-26 $31.09 $31.09 $31.09 $31.09 $30.69 0
2018-06-25 $31.08 $31.09 $31.08 $31.09 $30.69 305
2018-06-22 $30.37 $30.37 $30.37 $30.37 $29.98 105
2018-06-21 $30.37 $30.37 $30.37 $30.37 $29.98 5
2018-06-20 $30.37 $30.37 $30.37 $30.37 $29.98 51
2018-06-19 $30.37 $30.37 $30.37 $30.37 $29.98 100
2018-06-18 $30.55 $30.55 $30.49 $30.49 $30.10 993
2018-06-15 $30.73 $30.74 $30.59 $30.61 $30.21 88,080
2018-06-14 $30.64 $30.64 $30.64 $30.64 $30.24 44
2018-06-13 $30.68 $30.69 $30.64 $30.64 $30.24 3,005
2018-06-12 $30.50 $30.50 $30.50 $30.50 $30.11 100
2018-06-11 $30.62 $30.62 $30.62 $30.62 $30.22 400
2018-06-08 $31.59 $31.59 $31.59 $31.59 $31.18 2
2018-06-07 $31.59 $31.59 $31.59 $31.59 $31.18 42
2018-06-06 $31.59 $31.59 $31.59 $31.59 $31.18 0
2018-06-05 $31.59 $31.59 $31.59 $31.59 $31.18 65
2018-06-04 $31.59 $31.59 $31.59 $31.59 $31.18 52
2018-06-01 $31.59 $31.59 $31.59 $31.59 $31.18 60
2018-05-31 $31.59 $31.59 $31.59 $31.59 $31.18 0
2018-05-30 $31.59 $31.59 $31.59 $31.59 $31.19 0
2018-05-29 $31.59 $31.59 $31.59 $31.59 $31.18 3
2018-05-25 $31.59 $31.59 $31.59 $31.59 $31.19 2
2018-05-24 $31.88 $31.88 $31.57 $31.59 $31.19 960
2018-05-23 $32.36 $32.36 $32.36 $32.36 $31.94 44
2018-05-22 $32.36 $32.36 $32.36 $32.36 $31.94 16
2018-05-21 $32.36 $32.36 $32.36 $32.36 $31.94 0
2018-05-18 $32.36 $32.36 $32.36 $32.36 $31.94 22
2018-05-17 $32.36 $32.36 $32.36 $32.36 $31.94 25
2018-05-16 $32.36 $32.36 $32.36 $32.36 $31.94 8
2018-05-15 $32.36 $32.36 $32.36 $32.36 $31.94 3,000
2018-05-14 $32.28 $32.28 $32.28 $32.28 $31.86 2
2018-05-11 $32.28 $32.28 $32.28 $32.28 $31.86 260
2018-05-10 $32.39 $32.39 $32.39 $32.39 $31.97 0
2018-05-09 $32.39 $32.42 $32.39 $32.39 $31.97 1,700
2018-05-08 $33.30 $33.30 $33.30 $33.30 $32.87 2
2018-05-07 $33.30 $33.30 $33.30 $33.30 $32.87 2
2018-05-04 $33.30 $33.30 $33.30 $33.30 $32.87 308
2018-05-03 $33.53 $33.53 $33.53 $33.53 $33.10 2
2018-05-02 $33.53 $33.53 $33.53 $33.53 $33.10 9
2018-05-01 $33.53 $33.53 $33.53 $33.53 $33.10 3
2018-04-30 $33.29 $33.53 $33.29 $33.53 $33.10 1,111
2018-04-27 $33.55 $33.55 $33.55 $33.55 $33.12 2
2018-04-26 $33.55 $33.55 $33.55 $33.55 $33.12 8
2018-04-25 $33.51 $33.55 $33.51 $33.55 $33.12 990
2018-04-24 $33.18 $33.18 $32.94 $33.08 $32.65 1,221
2018-04-23 $33.21 $33.21 $33.08 $33.12 $32.69 3,280
2018-04-20 $32.96 $32.96 $32.96 $32.96 $32.53 0
2018-04-19 $32.96 $32.96 $32.96 $32.96 $32.53 200
2018-04-18 $32.58 $32.58 $32.58 $32.58 $32.16 727
2018-04-17 $33.28 $33.28 $33.28 $33.28 $32.85 0
2018-04-16 $33.28 $33.28 $33.28 $33.28 $32.85 0
2018-04-13 $33.28 $33.28 $33.28 $33.28 $32.85 70
2018-04-12 $33.28 $33.28 $33.28 $33.28 $32.85 700
2018-04-11 $33.52 $33.52 $33.52 $33.52 $33.09 4
2018-04-10 $33.52 $33.52 $33.52 $33.52 $33.09 500
2018-04-09 $34.31 $34.31 $34.31 $34.31 $33.87 2
2018-04-06 $34.31 $34.31 $34.31 $34.31 $33.87 150
2018-04-05 $33.57 $33.57 $33.49 $33.49 $33.06 244
2018-04-04 $34.50 $34.50 $33.76 $33.79 $33.35 5,382
2018-04-03 $34.77 $34.77 $34.77 $34.77 $34.32 100
2018-04-02 $34.53 $34.86 $34.53 $34.77 $34.32 2,459
2018-03-29 $33.85 $33.86 $33.85 $33.86 $33.42 1,000
2018-03-28 $34.26 $34.26 $34.26 $34.26 $33.82 100
2018-03-27 $34.31 $34.31 $34.31 $34.31 $33.87 130
2018-03-26 $34.57 $34.57 $34.34 $34.34 $33.90 368
2018-03-23 $34.14 $34.14 $34.14 $34.14 $33.70 840
2018-03-22 $33.09 $33.09 $33.09 $33.09 $32.66 2
2018-03-21 $33.09 $33.09 $33.09 $33.09 $32.66 200
2018-03-20 $33.34 $33.34 $33.34 $33.34 $32.91 150
2018-03-19 $33.20 $33.20 $33.20 $33.20 $32.77 25
2018-03-16 $33.20 $33.20 $33.20 $33.20 $32.77 27
2018-03-15 $33.22 $33.24 $33.20 $33.20 $32.77 1,101
2018-03-14 $32.98 $33.04 $32.91 $33.04 $32.61 701
2018-03-13 $32.88 $32.90 $32.79 $32.90 $32.48 402
2018-03-12 $32.73 $32.73 $32.69 $32.69 $32.27 700
2018-03-09 $33.01 $33.01 $33.00 $33.00 $32.57 1,201
2018-03-08 $33.48 $33.48 $33.48 $33.48 $33.05 1,000
2018-03-07 $33.63 $33.63 $33.41 $33.41 $32.98 329
2018-03-06 $34.15 $34.15 $34.15 $34.15 $33.71 62
2018-03-05 $34.14 $34.16 $34.14 $34.15 $33.71 1,132
2018-03-02 $34.92 $35.00 $34.83 $34.83 $34.38 4,601
2018-03-01 $34.65 $34.75 $34.65 $34.75 $34.30 2,129
2018-02-28 $34.61 $34.64 $34.61 $34.64 $34.19 600
2018-02-27 $33.87 $33.87 $33.87 $33.87 $33.43 2
2018-02-26 $33.87 $33.87 $33.87 $33.87 $33.43 500
2018-02-23 $33.96 $33.96 $33.96 $33.96 $33.52 0
2018-02-22 $33.96 $33.96 $33.96 $33.96 $33.52 159
2018-02-21 $34.00 $34.00 $33.79 $33.95 $33.51 608
2018-02-20 $33.92 $33.92 $33.92 $33.92 $33.48 1
2018-02-16 $33.89 $34.03 $33.85 $33.92 $33.48 8,660
2018-02-15 $34.16 $34.48 $34.08 $34.09 $33.65 139,718
2018-02-14 $35.24 $35.24 $34.44 $34.44 $34.00 475
2018-02-13 $35.11 $35.12 $35.02 $35.02 $34.57 939
2018-02-12 $35.24 $35.56 $34.94 $35.02 $34.57 2,987
2018-02-09 $36.06 $36.32 $35.82 $35.82 $35.36 7,185
2018-02-08 $34.94 $35.73 $34.94 $35.73 $35.27 1,550
2018-02-07 $34.70 $34.82 $34.68 $34.71 $34.26 13,352
2018-02-06 $35.17 $36.18 $34.75 $34.87 $34.42 10,626
2018-02-05 $34.18 $34.86 $34.04 $34.86 $34.41 1,800
2018-02-02 $33.37 $34.05 $33.37 $34.03 $33.59 3,303
2018-02-01 $33.56 $33.56 $33.41 $33.41 $32.98 410
2018-01-31 $33.14 $33.32 $33.14 $33.32 $32.89 760
2018-01-30 $33.12 $33.31 $33.12 $33.29 $32.86 2,525
2018-01-29 $32.89 $32.89 $32.84 $32.89 $32.47 489
2018-01-26 $32.80 $32.84 $32.80 $32.84 $32.42 712
2018-01-25 $33.00 $33.00 $32.93 $32.98 $32.55 3,024
2018-01-24 $33.00 $33.00 $33.00 $33.00 $32.57 100
2018-01-23 $33.02 $33.02 $32.99 $32.99 $32.56 1,403
2018-01-22 $33.37 $33.37 $33.37 $33.37 $32.94 50
2018-01-19 $33.37 $33.37 $33.37 $33.37 $32.94 116
2018-01-18 $33.17 $33.37 $33.17 $33.37 $32.94 514
2018-01-17 $33.47 $33.47 $33.47 $33.47 $33.04 32
2018-01-16 $33.04 $33.49 $33.04 $33.47 $33.04 3,186
2018-01-12 $33.23 $33.23 $33.09 $33.09 $32.66 1,874
2018-01-11 $33.82 $33.82 $33.23 $33.23 $32.80 472
2018-01-10 $33.95 $33.95 $33.95 $33.95 $33.51 151
2018-01-09 $33.84 $33.84 $33.84 $33.84 $33.40 216
2018-01-08 $33.84 $34.09 $33.77 $33.78 $33.34 4,599
2018-01-05 $34.05 $34.07 $33.88 $33.88 $33.44 1,716
2018-01-04 $34.00 $34.02 $33.99 $33.99 $33.55 1,605
2018-01-03 $34.03 $34.19 $34.03 $34.03 $33.59 4,115
2018-01-02 $34.26 $34.26 $34.04 $34.14 $33.70 17,532
2017-12-29 $34.06 $34.30 $34.05 $34.30 $33.86 4,160
2017-12-28 $34.22 $34.23 $34.11 $34.11 $33.67 5,654
2017-12-27 $34.07 $34.09 $34.07 $34.09 $33.65 900
2017-12-26 $34.19 $34.20 $34.12 $34.12 $33.68 5,227
2017-12-22 $34.20 $34.23 $34.17 $34.23 $33.79 1,150
2017-12-21 $34.12 $34.12 $34.02 $34.08 $33.64 22,897
2017-12-20 $34.30 $34.30 $34.16 $34.19 $33.75 34,771
2017-12-19 $34.18 $34.27 $34.15 $34.27 $33.83 29,930
2017-12-18 $34.51 $34.51 $34.01 $34.09 $33.65 1,355
2017-12-15 $34.55 $34.55 $34.41 $34.41 $33.97 3,716
2017-12-14 $35.07 $35.08 $35.07 $35.08 $34.63 412
2017-12-13 $34.60 $34.67 $34.60 $34.67 $34.22 861
2017-12-12 $34.72 $34.77 $34.62 $34.77 $34.32 3,800
2017-12-11 $34.54 $34.83 $34.54 $34.83 $34.38 3,321
2017-12-08 $34.64 $34.64 $34.64 $34.64 $34.19 0
2017-12-07 $34.61 $34.67 $34.61 $34.64 $34.19 6,365
2017-12-06 $34.81 $34.81 $34.80 $34.80 $34.35 400
2017-12-05 $34.45 $34.61 $34.43 $34.61 $34.16 4,647
2017-12-04 $34.09 $34.33 $33.97 $34.33 $33.89 8,175
2017-12-01 $34.29 $35.14 $34.29 $34.42 $33.98 25,836
2017-11-30 $34.11 $34.12 $34.11 $34.12 $33.68 447
2017-11-29 $34.10 $34.10 $34.04 $34.08 $33.64 1,592
2017-11-28 $34.60 $34.79 $34.30 $34.30 $33.86 3,116
2017-11-27 $34.86 $34.86 $34.86 $34.86 $34.41 0
2017-11-24 $34.82 $34.86 $34.82 $34.86 $34.41 491
2017-11-22 $34.78 $34.81 $34.73 $34.78 $34.33 1,303
2017-11-21 $34.86 $34.86 $34.86 $34.86 $34.41 210
2017-11-20 $35.30 $35.30 $35.30 $35.30 $34.84 362
2017-11-17 $35.57 $35.57 $35.30 $35.42 $34.96 58,473
2017-11-16 $36.12 $36.12 $35.59 $35.59 $35.13 1,279
2017-11-15 $36.21 $36.36 $36.10 $36.21 $35.74 2,073
2017-11-14 $36.07 $36.08 $36.03 $36.03 $35.56 1,234
2017-11-13 $36.02 $36.02 $35.98 $35.98 $35.52 33,417
2017-11-10 $36.08 $36.08 $36.08 $36.08 $35.61 0
2017-11-09 $36.08 $36.08 $36.08 $36.08 $35.61 202
2017-11-08 $36.17 $36.21 $35.92 $35.92 $35.46 917
2017-11-07 $35.78 $36.14 $35.78 $36.05 $35.58 1,203
2017-11-06 $35.50 $35.50 $35.50 $35.50 $35.04 1
2017-11-03 $35.50 $35.50 $35.50 $35.50 $35.04 6
2017-11-02 $35.50 $35.50 $35.50 $35.50 $35.04 1,963
2017-11-01 $35.54 $35.70 $35.54 $35.70 $35.24 2,619
2017-10-31 $35.38 $35.38 $35.25 $35.25 $34.79 1,506
2017-10-30 $35.37 $35.37 $35.37 $35.37 $34.92 32
2017-10-27 $35.46 $35.48 $35.37 $35.37 $34.92 2,002
2017-10-26 $35.24 $35.24 $35.24 $35.24 $34.79 200
2017-10-25 $35.35 $35.53 $35.35 $35.53 $35.07 814
2017-10-24 $35.35 $35.35 $35.25 $35.25 $34.79 2,607
2017-10-23 $35.25 $35.42 $35.25 $35.42 $34.96 21,401
2017-10-20 $35.49 $35.49 $35.49 $35.49 $35.03 7
2017-10-19 $35.68 $35.68 $35.49 $35.49 $35.03 543
2017-10-18 $35.52 $35.52 $35.52 $35.52 $35.06 102
2017-10-17 $35.54 $35.64 $35.54 $35.64 $35.18 354
2017-10-16 $35.37 $35.53 $35.37 $35.52 $35.06 850
2017-10-13 $35.43 $35.46 $35.43 $35.46 $35.00 201
2017-10-12 $35.52 $35.52 $35.52 $35.52 $35.06 142
2017-10-11 $35.35 $35.35 $35.35 $35.35 $34.89 20
2017-10-10 $35.38 $35.41 $35.33 $35.35 $34.89 6,900
2017-10-09 $35.29 $35.29 $35.29 $35.29 $34.83 20
2017-10-06 $35.26 $35.29 $35.26 $35.29 $34.83 2,058
2017-10-05 $35.31 $35.31 $35.31 $35.31 $34.85 0
2017-10-04 $35.12 $35.31 $35.12 $35.31 $34.85 1,657
2017-10-03 $35.15 $35.15 $35.15 $35.15 $34.70 106
2017-10-02 $35.85 $35.85 $35.85 $35.85 $35.39 17
2017-09-29 $35.85 $35.85 $35.85 $35.85 $35.39 0
2017-09-28 $35.96 $35.96 $35.85 $35.85 $35.39 301
2017-09-27 $36.44 $36.44 $36.35 $36.35 $35.88 1,274
2017-09-26 $36.53 $36.53 $36.53 $36.53 $36.06 120
2017-09-25 $37.16 $37.16 $37.16 $37.16 $36.68 109
2017-09-22 $37.16 $37.16 $37.16 $37.16 $36.68 18
2017-09-21 $37.12 $37.25 $37.08 $37.16 $36.68 105,425
2017-09-20 $37.24 $37.24 $37.24 $37.24 $36.76 128
2017-09-19 $37.59 $37.59 $37.59 $37.59 $37.10 30
2017-09-18 $37.59 $37.59 $37.59 $37.59 $37.10 12
2017-09-15 $37.66 $37.66 $37.59 $37.59 $37.10 390
2017-09-14 $37.71 $37.71 $37.71 $37.71 $37.22 1
2017-09-13 $37.70 $37.71 $37.70 $37.71 $37.22 500
2017-09-12 $38.00 $38.00 $37.85 $37.85 $37.36 1,201
2017-09-11 $38.55 $38.55 $38.55 $38.55 $38.05 197
2017-09-08 $38.45 $38.45 $38.45 $38.45 $37.95 9
2017-09-07 $38.45 $38.45 $38.45 $38.45 $37.95 50
2017-09-06 $38.62 $38.62 $38.45 $38.45 $37.95 857
2017-09-05 $38.58 $38.64 $38.00 $38.64 $38.14 1,064
2017-09-01 $39.14 $39.14 $39.14 $39.14 $38.63 13
2017-08-31 $39.14 $39.14 $39.14 $39.14 $38.63 71
2017-08-30 $39.14 $39.14 $39.14 $39.14 $38.63 234
2017-08-29 $39.36 $39.36 $38.95 $38.95 $38.45 1,110
2017-08-28 $39.04 $39.04 $39.04 $39.04 $38.54 135
2017-08-25 $39.04 $39.04 $39.04 $39.04 $38.54 100
2017-08-24 $39.17 $39.17 $39.17 $39.17 $38.67 188
2017-08-23 $39.36 $39.36 $39.36 $39.36 $38.85 193
2017-08-22 $39.41 $39.41 $39.15 $39.15 $38.64 690
2017-08-21 $39.75 $39.75 $39.55 $39.56 $39.05 1,099
2017-08-18 $39.51 $39.61 $39.51 $39.61 $39.10 665
2017-08-17 $38.84 $39.23 $38.68 $39.23 $38.72 1,114
2017-08-16 $38.73 $38.73 $38.73 $38.73 $38.23 5,176
2017-08-15 $38.49 $38.73 $38.49 $38.73 $38.23 5,796
2017-08-14 $38.84 $38.84 $38.36 $38.47 $37.97 5,496
2017-08-11 $39.54 $39.54 $38.89 $38.96 $38.46 3,945
2017-08-10 $38.28 $38.28 $38.28 $38.28 $37.79 7
2017-08-09 $38.16 $38.32 $38.16 $38.28 $37.79 1,102
2017-08-08 $37.83 $37.83 $37.67 $37.68 $37.19 1,355
2017-08-07 $37.90 $37.90 $37.90 $37.90 $37.41 0
2017-08-04 $38.17 $38.17 $37.87 $37.90 $37.41 1,302
2017-08-03 $37.89 $37.89 $37.85 $37.86 $37.37 400
2017-08-02 $37.60 $37.99 $37.60 $37.87 $37.38 976
2017-08-01 $37.39 $37.39 $37.39 $37.39 $36.91 191
2017-07-31 $37.55 $37.55 $37.46 $37.46 $36.98 210
2017-07-28 $37.52 $37.52 $37.41 $37.41 $36.93 1,053
2017-07-27 $37.20 $37.20 $37.20 $37.20 $36.72 82
2017-07-26 $36.77 $37.20 $36.70 $37.20 $36.72 8,131
2017-07-25 $37.27 $37.27 $37.27 $37.27 $36.79 2
2017-07-24 $37.41 $37.41 $37.27 $37.27 $36.79 1,052
2017-07-21 $37.28 $37.29 $37.25 $37.26 $36.78 1,828
2017-07-20 $37.10 $37.10 $37.10 $37.10 $36.62 373
2017-07-19 $37.40 $37.40 $37.32 $37.32 $36.84 1,014
2017-07-18 $37.57 $37.74 $37.57 $37.63 $37.14 2,648
2017-07-17 $37.65 $37.65 $37.38 $37.49 $37.01 307,715
2017-07-14 $37.67 $37.67 $37.64 $37.64 $37.15 350
2017-07-13 $38.10 $38.10 $38.10 $38.10 $37.61 0
2017-07-12 $38.10 $38.10 $38.10 $38.10 $37.61 0
2017-07-11 $38.14 $38.14 $38.10 $38.10 $37.61 2,019
2017-07-10 $38.03 $38.03 $38.03 $38.03 $37.54 188
2017-07-07 $38.03 $38.03 $38.03 $38.03 $37.54 530
2017-07-06 $38.20 $38.40 $38.09 $38.40 $37.90 1,130
2017-07-05 $37.97 $37.97 $37.87 $37.87 $37.39 604
2017-07-03 $38.09 $38.09 $38.09 $38.09 $37.60 0
2017-06-30 $38.09 $38.09 $38.09 $38.09 $37.60 0
2017-06-29 $37.91 $38.09 $37.91 $38.09 $37.60 1,511
2017-06-28 $37.71 $37.75 $37.71 $37.71 $37.22 1,452
2017-06-27 $38.20 $38.27 $38.18 $38.27 $37.78 1,032
2017-06-26 $37.99 $38.00 $37.97 $37.97 $37.48 599
2017-06-23 $38.14 $38.14 $38.14 $38.14 $37.64 272
2017-06-22 $38.25 $38.25 $38.25 $38.25 $37.76 0
2017-06-21 $38.25 $38.25 $38.25 $38.25 $37.76 0
2017-06-20 $38.10 $38.25 $38.10 $38.25 $37.76 992
2017-06-19 $37.83 $37.83 $37.83 $37.83 $37.34 200
2017-06-16 $38.00 $38.00 $38.00 $38.00 $37.51 47
2017-06-15 $37.99 $38.05 $37.99 $38.00 $37.51 2,271
2017-06-14 $37.57 $37.76 $37.53 $37.73 $37.24 2,761
2017-06-13 $37.34 $37.40 $37.29 $37.29 $36.81 5,379
2017-06-12 $37.49 $37.49 $37.49 $37.49 $37.01 3
2017-06-09 $37.47 $37.56 $37.28 $37.49 $37.01 5,629
2017-06-08 $38.00 $38.00 $37.87 $37.87 $37.38 2,151
2017-06-07 $38.63 $38.63 $38.54 $38.60 $38.10 4,000
2017-06-06 $38.55 $38.55 $38.55 $38.55 $38.05 150
2017-06-05 $38.00 $38.00 $38.00 $38.00 $37.51 0
2017-06-02 $38.23 $38.23 $37.94 $38.00 $37.51 409
2017-06-01 $38.93 $38.93 $38.64 $38.64 $38.14 486
2017-05-31 $39.15 $39.15 $39.15 $39.15 $38.64 523
2017-05-30 $39.29 $39.29 $39.29 $39.29 $38.78 178
2017-05-26 $39.46 $39.46 $39.46 $39.46 $38.95 100
2017-05-25 $39.25 $39.25 $38.48 $38.93 $38.43 1,252
2017-05-24 $39.20 $39.20 $38.95 $38.95 $38.45 328
2017-05-23 $39.10 $39.10 $39.10 $39.10 $38.59 25
2017-05-22 $39.10 $39.10 $39.10 $39.10 $38.59 298
2017-05-19 $39.29 $39.29 $39.29 $39.29 $38.78 113
2017-05-18 $40.02 $40.02 $39.29 $39.29 $38.78 2,525
2017-05-17 $39.06 $39.45 $39.06 $39.37 $38.86 435
2017-05-16 $38.52 $38.81 $38.52 $38.81 $38.31 306
2017-05-15 $38.35 $38.35 $38.35 $38.35 $37.86 1,080
2017-05-12 $38.72 $38.92 $38.72 $38.83 $38.33 2,476
2017-05-11 $38.03 $38.86 $38.03 $38.86 $38.36 2,100
2017-05-10 $38.50 $38.51 $38.33 $38.41 $37.91 5,701
2017-05-09 $38.50 $38.50 $38.50 $38.50 $38.00 500
2017-05-08 $38.42 $38.42 $38.42 $38.42 $37.92 3
2017-05-05 $38.34 $38.42 $38.34 $38.42 $37.92 1,504
2017-05-04 $38.11 $38.11 $38.11 $38.11 $37.62 0
2017-05-03 $38.11 $38.11 $38.11 $38.11 $37.62 0
2017-05-02 $38.11 $38.11 $38.11 $38.11 $37.62 40
2017-05-01 $38.09 $38.22 $38.09 $38.11 $37.62 1,252
2017-04-28 $37.80 $38.17 $37.80 $38.15 $37.66 6,620
2017-04-27 $37.79 $37.79 $37.79 $37.79 $37.30 123
2017-04-26 $37.79 $37.79 $37.79 $37.79 $37.30 193
2017-04-25 $37.93 $37.93 $37.88 $37.88 $37.39 2,274
2017-04-24 $38.46 $38.56 $38.18 $38.56 $38.06 1,649
2017-04-21 $38.90 $38.90 $38.90 $38.90 $38.40 109
2017-04-20 $38.97 $38.97 $38.97 $38.97 $38.47 540
2017-04-19 $39.40 $39.40 $38.96 $38.96 $38.46 1,129
2017-04-18 $39.73 $39.73 $39.73 $39.73 $39.22 137
2017-04-17 $39.41 $39.41 $39.41 $39.41 $38.90 100
2017-04-13 $39.41 $39.41 $39.41 $39.41 $38.90 0
2017-04-12 $39.41 $39.41 $39.41 $39.41 $38.90 151
2017-04-11 $39.25 $39.57 $39.25 $39.57 $39.05 508
2017-04-10 $39.20 $39.23 $39.20 $39.23 $38.73 640
2017-04-07 $39.36 $39.36 $39.36 $39.36 $38.85 169
2017-04-06 $40.04 $40.04 $39.83 $39.96 $39.44 553
2017-04-05 $39.16 $39.69 $39.16 $39.69 $39.18 1,005
2017-04-04 $39.33 $39.33 $39.33 $39.33 $38.82 706
2017-04-03 $38.61 $38.74 $38.61 $38.67 $38.17 1,080
2017-03-31 $38.99 $39.01 $38.59 $38.81 $38.31 2,359
2017-03-30 $38.94 $38.94 $38.94 $38.94 $38.44 120
2017-03-29 $39.79 $39.79 $38.99 $39.04 $38.54 1,016
2017-03-28 $39.72 $39.72 $39.72 $39.72 $39.21 100
2017-03-27 $40.10 $40.10 $39.40 $39.72 $39.21 4,149
2017-03-24 $39.29 $39.29 $39.29 $39.29 $38.78 500
2017-03-23 $39.76 $39.76 $39.42 $39.42 $38.91 2,077
2017-03-22 $39.94 $40.02 $39.70 $40.02 $39.50 838
2017-03-21 $39.55 $39.71 $39.55 $39.70 $39.18 1,706
2017-03-20 $38.55 $38.61 $38.50 $38.50 $38.00 1,593
2017-03-17 $38.67 $38.67 $38.67 $38.67 $38.17 659
2017-03-16 $38.67 $38.67 $38.67 $38.67 $38.17 280
2017-03-15 $39.41 $39.41 $38.97 $38.97 $38.47 1,911
2017-03-14 $39.13 $39.78 $39.13 $39.42 $38.91 971
2017-03-13 $39.59 $39.59 $39.59 $39.59 $39.08 407
2017-03-10 $39.55 $39.58 $39.52 $39.52 $39.01 1,674
2017-03-09 $39.54 $39.54 $39.54 $39.54 $39.03 760
2017-03-08 $39.33 $39.33 $39.05 $39.05 $38.55 462
2017-03-07 $38.87 $38.87 $38.87 $38.87 $38.37 2,137
2017-03-06 $38.90 $39.12 $38.90 $39.03 $38.53 1,800
2017-03-03 $38.58 $38.58 $38.54 $38.57 $38.07 2,158
2017-03-02 $38.13 $38.13 $38.13 $38.13 $37.63 103
2017-03-01 $38.46 $38.46 $38.04 $38.13 $37.63 1,143
2017-02-28 $38.50 $38.77 $38.50 $38.76 $38.26 700
2017-02-27 $38.73 $38.73 $38.73 $38.73 $38.23 70
2017-02-24 $38.73 $38.73 $38.73 $38.73 $38.23 0
2017-02-23 $38.67 $38.81 $38.67 $38.73 $38.23 600
2017-02-22 $38.12 $38.12 $38.12 $38.12 $37.63 900
2017-02-21 $38.27 $38.27 $38.17 $38.17 $37.68 512
2017-02-17 $38.52 $38.52 $38.32 $38.41 $37.91 1,043
2017-02-16 $38.39 $38.39 $38.39 $38.39 $37.89 0
2017-02-15 $38.39 $38.52 $38.28 $38.39 $37.89 2,857
2017-02-14 $38.53 $38.53 $38.53 $38.53 $38.03 100
2017-02-13 $38.39 $38.70 $38.39 $38.70 $38.20 634
2017-02-10 $38.87 $38.87 $38.87 $38.87 $38.37 295
2017-02-09 $39.07 $39.15 $38.90 $38.90 $38.40 1,225
2017-02-08 $39.46 $39.46 $39.46 $39.46 $38.95 108
2017-02-07 $39.46 $39.46 $39.46 $39.46 $38.95 209
2017-02-06 $38.81 $39.42 $38.81 $39.42 $38.91 763
2017-02-03 $39.54 $39.54 $38.92 $38.92 $38.42 431
2017-02-02 $39.54 $39.54 $39.54 $39.54 $39.03 183
2017-02-01 $39.26 $39.56 $39.26 $39.44 $38.93 1,454
2017-01-31 $39.88 $39.88 $39.73 $39.77 $39.25 1,568
2017-01-30 $40.15 $40.15 $40.09 $40.10 $39.58 1,304
2017-01-27 $39.32 $39.38 $39.32 $39.38 $38.87 200
2017-01-26 $38.94 $39.05 $38.91 $38.91 $38.41 1,533
2017-01-25 $39.00 $39.00 $38.72 $38.77 $38.27 2,286
2017-01-24 $39.67 $39.81 $39.25 $39.25 $38.75 1,250
2017-01-23 $39.70 $39.95 $39.70 $39.95 $39.43 1,257
2017-01-20 $39.69 $39.78 $39.69 $39.78 $39.27 404
2017-01-19 $39.84 $39.84 $39.84 $39.84 $39.33 35
2017-01-18 $39.83 $39.84 $39.83 $39.84 $39.33 629
2017-01-17 $39.79 $39.84 $39.76 $39.84 $39.33 2,483
2017-01-13 $39.26 $39.44 $39.26 $39.39 $38.88 1,433
2017-01-12 $39.81 $40.28 $39.69 $39.88 $39.37 8,546
2017-01-11 $39.21 $39.21 $39.21 $39.21 $38.70 130
2017-01-10 $39.69 $39.69 $39.40 $39.40 $38.89 865
2017-01-09 $39.66 $39.74 $39.47 $39.73 $39.22 1,704
2017-01-06 $39.39 $39.39 $39.01 $39.01 $38.51 11,807
2017-01-05 $39.11 $39.11 $38.94 $38.94 $38.44 912
2017-01-04 $38.67 $38.68 $38.40 $38.52 $38.03 2,000
2017-01-03 $39.50 $39.52 $39.03 $39.03 $38.53 3,957
2016-12-30 $39.28 $39.43 $39.20 $39.29 $38.78 2,626
2016-12-29 $39.80 $39.80 $38.84 $39.36 $38.85 22,077
2016-12-28 $39.09 $39.44 $39.09 $39.37 $38.86 13,018
2016-12-27 $38.82 $38.95 $38.66 $38.66 $38.16 1,647
2016-12-23 $39.27 $39.27 $39.01 $39.27 $38.76 4,938
2016-12-22 $39.40 $39.40 $39.12 $39.21 $38.70 735
2016-12-21 $38.78 $38.78 $38.61 $38.61 $38.11 14,598
2016-12-20 $39.16 $39.16 $38.52 $38.52 $38.02 3,436
2016-12-19 $39.61 $39.61 $38.97 $39.15 $38.64 1,600
2016-12-16 $38.84 $39.36 $38.79 $39.36 $38.85 5,050
2016-12-15 $39.10 $39.20 $38.93 $39.20 $38.69 1,679
2016-12-14 $39.21 $39.41 $39.21 $39.41 $38.90 1,221
2016-12-13 $39.22 $39.26 $38.79 $39.07 $38.57 28,769
2016-12-12 $38.73 $38.97 $38.73 $38.97 $38.47 1,388
2016-12-09 $38.42 $38.81 $38.42 $38.71 $38.21 1,653
2016-12-08 $39.28 $39.28 $38.69 $38.81 $38.31 17,305
2016-12-07 $39.92 $39.92 $39.23 $39.75 $39.24 150,468
2016-12-06 $40.16 $40.16 $39.85 $39.92 $39.40 6,070
2016-12-05 $40.09 $40.50 $40.09 $40.50 $39.98 52,830
2016-12-02 $40.94 $41.05 $40.58 $41.05 $40.52 1,356
2016-12-01 $40.41 $41.20 $40.41 $41.20 $40.67 2,518
2016-11-30 $40.35 $40.97 $40.35 $40.95 $40.42 8,443
2016-11-29 $40.36 $40.44 $40.25 $40.35 $39.83 3,917
2016-11-28 $40.48 $40.72 $40.33 $40.35 $39.83 5,756
2016-11-25 $39.97 $40.16 $39.97 $40.06 $39.54 500
2016-11-23 $40.58 $40.58 $40.58 $40.58 $40.06 0
2016-11-22 $40.91 $40.97 $40.58 $40.58 $40.06 863
2016-11-21 $41.01 $41.01 $41.01 $41.01 $40.48 210
2016-11-18 $41.48 $41.52 $41.00 $41.00 $40.47 14,207
2016-11-17 $41.35 $41.70 $41.19 $41.20 $40.67 26,392
2016-11-16 $41.55 $42.06 $41.43 $41.90 $41.36 24,050
2016-11-15 $41.80 $41.93 $41.75 $41.75 $41.21 1,525
2016-11-14 $41.63 $41.63 $41.52 $41.52 $40.98 599
2016-11-11 $44.88 $44.88 $44.88 $44.88 $44.30 0
2016-11-10 $44.88 $44.88 $44.88 $44.88 $44.30 66
2016-11-09 $47.05 $47.05 $44.57 $44.88 $44.30 3,699
2016-11-08 $45.93 $45.93 $45.53 $45.63 $45.04 1,881
2016-11-07 $46.20 $46.20 $45.61 $45.77 $45.18 1,221
2016-11-04 $47.00 $47.00 $46.23 $46.23 $45.63 1,609
2016-11-03 $47.28 $47.28 $47.28 $47.28 $46.67 139
2016-11-02 $46.54 $47.15 $46.54 $47.15 $46.54 1,399
2016-11-01 $46.85 $46.94 $46.85 $46.94 $46.33 392
2016-10-31 $45.44 $45.44 $45.44 $45.44 $44.85 2
2016-10-28 $45.44 $45.44 $45.44 $45.44 $44.85 0
2016-10-27 $45.44 $45.44 $45.44 $45.44 $44.85 0
2016-10-26 $45.07 $45.62 $45.07 $45.44 $44.85 3,268
2016-10-25 $45.47 $45.47 $45.47 $45.47 $44.88 89
2016-10-24 $45.47 $45.47 $45.47 $45.47 $44.88 107
2016-10-21 $45.35 $45.50 $45.35 $45.47 $44.88 825
2016-10-20 $45.07 $45.12 $45.05 $45.05 $44.47 950
2016-10-19 $45.25 $45.34 $45.08 $45.08 $44.50 601
2016-10-18 $45.22 $45.35 $44.82 $44.82 $44.24 10,266
2016-10-17 $45.25 $45.25 $44.98 $44.98 $44.40 240
2016-10-14 $44.89 $45.34 $44.75 $45.34 $44.75 1,577
2016-10-13 $45.20 $45.20 $44.98 $44.98 $44.40 611
2016-10-12 $44.66 $44.66 $44.66 $44.66 $44.08 406
2016-10-11 $44.50 $44.61 $44.50 $44.61 $44.03 4,700
2016-10-10 $43.93 $43.93 $43.93 $43.93 $43.36 210
2016-10-07 $44.09 $44.09 $44.09 $44.09 $43.52 134
2016-10-06 $44.09 $44.09 $44.09 $44.09 $43.52 1
2016-10-05 $43.98 $44.09 $43.91 $44.09 $43.52 2,375
2016-10-04 $44.05 $44.51 $44.05 $44.43 $43.86 4,300
2016-10-03 $44.15 $44.15 $44.15 $44.15 $43.58 0
2016-09-30 $44.15 $44.15 $44.15 $44.15 $43.58 411
2016-09-29 $44.27 $44.55 $44.27 $44.55 $43.97 1,100
2016-09-28 $43.88 $43.88 $43.88 $43.88 $43.31 0
2016-09-27 $43.88 $43.88 $43.88 $43.88 $43.31 12
2016-09-26 $43.88 $43.88 $43.88 $43.88 $43.31 82
2016-09-23 $43.88 $43.88 $43.88 $43.88 $43.31 560
2016-09-22 $44.01 $44.01 $43.76 $43.93 $43.36 1,880
2016-09-21 $44.64 $44.64 $44.64 $44.64 $44.06 36
2016-09-20 $44.75 $44.90 $44.61 $44.64 $44.06 4,206
2016-09-19 $45.47 $45.47 $45.47 $45.47 $44.88 0
2016-09-16 $45.47 $45.47 $45.47 $45.47 $44.88 0
2016-09-15 $45.47 $45.47 $45.47 $45.47 $44.88 0
2016-09-14 $45.47 $45.47 $45.47 $45.47 $44.88 70
2016-09-13 $45.47 $45.47 $45.47 $45.47 $44.88 189
2016-09-12 $45.02 $45.02 $44.99 $45.00 $44.41 589
2016-09-09 $44.05 $44.05 $44.05 $44.05 $43.48 60
2016-09-08 $44.05 $44.05 $44.05 $44.05 $43.48 200
2016-09-07 $43.93 $44.04 $43.84 $43.84 $43.27 680
2016-09-06 $44.01 $44.01 $44.01 $44.01 $43.44 251
2016-09-02 $44.77 $44.77 $44.77 $44.77 $44.19 20
2016-09-01 $44.77 $44.77 $44.77 $44.77 $44.19 452
2016-08-31 $44.12 $44.12 $44.12 $44.12 $43.55 121
2016-08-30 $44.12 $44.12 $44.12 $44.12 $43.55 50
2016-08-29 $44.12 $44.12 $44.12 $44.12 $43.55 0
2016-08-26 $44.12 $44.12 $44.12 $44.12 $43.55 100
2016-08-25 $44.65 $44.68 $44.48 $44.48 $43.91 3,062
2016-08-24 $44.39 $44.42 $44.27 $44.27 $43.70 800
2016-08-23 $44.47 $44.53 $44.47 $44.53 $43.96 2,500
2016-08-22 $44.92 $44.92 $44.92 $44.92 $44.34 90
2016-08-19 $44.92 $44.92 $44.92 $44.92 $44.34 0
2016-08-18 $44.92 $44.92 $44.92 $44.92 $44.34 42
2016-08-17 $44.92 $44.92 $44.92 $44.92 $44.34 300
2016-08-16 $45.19 $45.19 $45.19 $45.19 $44.61 1
2016-08-15 $45.19 $45.19 $45.19 $45.19 $44.61 10
2016-08-12 $45.19 $45.19 $45.19 $45.19 $44.61 507
2016-08-11 $45.11 $45.11 $45.11 $45.11 $44.53 73
2016-08-10 $45.10 $45.11 $45.10 $45.11 $44.53 885
2016-08-09 $44.81 $45.07 $44.81 $45.07 $44.49 993
2016-08-08 $45.13 $45.13 $45.05 $45.05 $44.47 1,695
2016-08-05 $45.02 $45.08 $44.77 $45.08 $44.50 760
2016-08-04 $45.24 $45.24 $45.24 $45.24 $44.66 0
2016-08-03 $45.24 $45.24 $45.24 $45.24 $44.66 0
2016-08-02 $45.24 $45.24 $45.24 $45.24 $44.66 13
2016-08-01 $45.24 $45.24 $45.24 $45.24 $44.66 300
2016-07-29 $45.27 $45.42 $44.83 $44.92 $44.34 1,024
2016-07-28 $45.02 $45.02 $45.02 $45.02 $44.44 100
2016-07-27 $45.40 $45.40 $45.40 $45.40 $44.81 80
2016-07-26 $45.40 $45.40 $45.40 $45.40 $44.81 292
2016-07-25 $45.50 $45.50 $45.50 $45.50 $44.91 0
2016-07-22 $45.50 $45.50 $45.50 $45.50 $44.91 111
2016-07-21 $45.21 $45.21 $45.21 $45.21 $44.63 0
2016-07-20 $45.46 $45.46 $45.11 $45.21 $44.63 437
2016-07-19 $44.92 $45.51 $44.92 $45.51 $44.92 1,446
2016-07-18 $45.32 $45.44 $45.20 $45.44 $44.85 1,478
2016-07-15 $45.56 $45.56 $45.56 $45.56 $44.97 1,550
2016-07-14 $45.48 $45.77 $45.45 $45.59 $45.00 14,464
2016-07-13 $45.50 $45.50 $45.16 $45.16 $44.58 413
2016-07-12 $45.46 $45.76 $45.46 $45.76 $45.17 300
2016-07-11 $46.11 $46.21 $45.78 $45.99 $45.39 11,550
2016-07-08 $47.22 $47.22 $46.40 $46.44 $45.84 2,591
2016-07-07 $47.42 $47.42 $47.42 $47.42 $46.81 220
2016-07-06 $47.80 $47.80 $47.80 $47.80 $47.18 620
2016-07-05 $47.81 $47.81 $47.81 $47.81 $47.19 345
2016-07-01 $48.37 $48.37 $48.37 $48.37 $47.75 0
2016-06-30 $48.37 $48.37 $48.37 $48.37 $47.75 2
2016-06-29 $48.57 $48.57 $48.37 $48.37 $47.75 392
2016-06-28 $50.00 $50.00 $50.00 $50.00 $49.35 40
2016-06-27 $50.00 $50.00 $50.00 $50.00 $49.35 1,417
2016-06-24 $48.37 $48.57 $48.33 $48.33 $47.71 2,470
2016-06-23 $47.47 $47.47 $47.23 $47.23 $46.62 942
2016-06-22 $47.08 $47.57 $47.08 $47.52 $46.91 1,450
2016-06-21 $47.66 $47.66 $47.66 $47.66 $47.04 0
2016-06-20 $47.66 $47.66 $47.66 $47.66 $47.04 279
2016-06-17 $48.29 $48.36 $48.29 $48.36 $47.74 201
2016-06-16 $48.75 $48.78 $48.26 $48.28 $47.66 8,028
2016-06-15 $47.91 $47.91 $47.91 $47.91 $47.29 851
2016-06-14 $47.85 $48.17 $47.85 $48.17 $47.54 980
2016-06-13 $47.07 $47.07 $47.07 $47.07 $46.46 78
2016-06-10 $47.07 $47.07 $47.07 $47.07 $46.46 48
2016-06-09 $46.99 $47.07 $46.91 $47.07 $46.46 4,550
2016-06-08 $47.09 $47.09 $47.06 $47.06 $46.45 9,850
2016-06-07 $47.24 $47.24 $47.24 $47.24 $46.63 109
2016-06-06 $47.74 $47.74 $47.20 $47.24 $46.63 1,000
2016-06-03 $47.94 $47.95 $47.74 $47.74 $47.12 1,600
2016-06-02 $47.52 $47.52 $47.37 $47.37 $46.76 2,435
2016-06-01 $47.98 $47.98 $47.98 $47.98 $47.36 25
2016-05-31 $48.19 $48.20 $47.95 $47.98 $47.36 626
2016-05-27 $48.41 $48.41 $48.41 $48.41 $47.78 0
2016-05-26 $48.41 $48.41 $48.41 $48.41 $47.78 0
2016-05-25 $48.78 $48.78 $48.40 $48.41 $47.78 623
2016-05-24 $48.92 $48.95 $48.71 $48.71 $48.08 681
2016-05-23 $49.86 $49.86 $49.86 $49.86 $49.21 0
2016-05-20 $49.82 $49.86 $49.82 $49.86 $49.21 302
2016-05-19 $50.94 $50.94 $50.39 $50.50 $49.85 400
2016-05-18 $49.71 $50.52 $49.71 $50.20 $49.55 6,425
2016-05-17 $49.88 $50.44 $49.85 $50.44 $49.79 10,547
2016-05-16 $49.38 $49.60 $49.34 $49.42 $48.78 8,159
2016-05-13 $49.94 $50.19 $49.94 $50.19 $49.54 1,176
2016-05-12 $49.79 $49.79 $49.79 $49.79 $49.15 1,451
2016-05-11 $49.21 $49.36 $49.21 $49.36 $48.72 1,120
2016-05-10 $49.40 $49.40 $49.40 $49.40 $48.76 77
2016-05-09 $49.40 $49.40 $49.40 $49.40 $48.76 16
2016-05-06 $49.40 $49.40 $49.40 $49.40 $48.76 7
2016-05-05 $49.43 $49.43 $49.40 $49.40 $48.76 1,003
2016-05-04 $49.14 $49.14 $49.14 $49.14 $48.50 51
2016-05-03 $49.55 $49.55 $49.14 $49.14 $48.50 1,851
2016-05-02 $48.62 $48.62 $48.62 $48.62 $47.99 294
2016-04-29 $49.00 $49.00 $49.00 $49.00 $48.37 112
2016-04-28 $48.30 $48.64 $48.30 $48.64 $48.01 339
2016-04-27 $48.21 $48.21 $48.21 $48.21 $47.59 70
2016-04-26 $48.52 $48.52 $48.21 $48.21 $47.59 2,721
2016-04-25 $49.22 $49.22 $49.22 $49.22 $48.58 101
2016-04-22 $48.79 $48.79 $48.79 $48.79 $48.16 100
2016-04-21 $48.83 $48.89 $48.80 $48.80 $48.17 1,560
2016-04-20 $48.30 $48.87 $48.30 $48.50 $47.87 1,411
2016-04-19 $48.76 $48.76 $48.76 $48.76 $48.13 374
2016-04-18 $49.39 $49.39 $49.39 $49.39 $48.75 232
2016-04-15 $49.39 $49.39 $49.39 $49.39 $48.75 0
2016-04-14 $49.33 $49.39 $49.18 $49.39 $48.75 1,445
2016-04-13 $49.25 $49.25 $49.25 $49.25 $48.62 202
2016-04-12 $50.93 $50.93 $50.08 $50.47 $49.82 769
2016-04-11 $50.64 $50.65 $50.48 $50.65 $50.00 570
2016-04-08 $50.94 $50.94 $50.94 $50.94 $50.28 0
2016-04-07 $50.69 $50.94 $50.69 $50.94 $50.28 538
2016-04-06 $50.86 $50.86 $50.28 $50.46 $49.81 1,978
2016-04-05 $50.49 $50.61 $50.49 $50.61 $49.96 1,453
2016-04-04 $50.01 $50.01 $49.82 $49.82 $49.17 630
2016-04-01 $49.75 $49.75 $49.75 $49.75 $49.11 136
2016-03-31 $49.75 $49.75 $49.75 $49.75 $49.11 149
2016-03-30 $50.27 $50.27 $49.55 $49.75 $49.11 1,846
2016-03-29 $50.40 $50.55 $50.37 $50.51 $49.86 3,669
2016-03-28 $51.37 $51.37 $51.00 $51.00 $50.34 420
2016-03-24 $51.78 $52.13 $51.60 $51.60 $50.93 920
2016-03-23 $50.63 $50.63 $50.63 $50.63 $49.97 267
2016-03-22 $50.63 $50.63 $50.63 $50.63 $49.97 197
2016-03-21 $50.76 $50.76 $50.42 $50.42 $49.77 803
2016-03-18 $50.95 $50.95 $50.50 $50.52 $49.87 1,785
2016-03-17 $51.78 $51.78 $51.78 $51.78 $51.11 102
2016-03-16 $52.00 $52.00 $52.00 $52.00 $51.33 1
2016-03-15 $51.97 $52.00 $51.97 $52.00 $51.33 285
2016-03-14 $51.31 $51.31 $51.31 $51.31 $50.65 1
2016-03-11 $51.76 $51.76 $51.31 $51.31 $50.65 595
2016-03-10 $51.90 $52.47 $51.88 $52.47 $51.79 12,336
2016-03-09 $51.68 $51.68 $51.66 $51.66 $50.99 264
2016-03-08 $51.95 $51.96 $51.95 $51.96 $51.29 294
2016-03-07 $51.45 $51.46 $50.86 $51.17 $50.50 1,585
2016-03-04 $51.90 $51.90 $51.90 $51.90 $51.23 109
2016-03-03 $52.36 $52.50 $51.90 $51.90 $51.23 1,111
2016-03-02 $52.65 $52.65 $52.65 $52.65 $51.97 197
2016-03-01 $53.28 $53.28 $53.28 $53.28 $52.59 478
2016-02-29 $53.76 $53.76 $53.76 $53.76 $53.07 209
2016-02-26 $53.69 $53.98 $53.45 $53.65 $52.96 4,298
2016-02-25 $54.44 $54.44 $54.32 $54.32 $53.62 755
2016-02-24 $55.28 $55.29 $54.44 $54.44 $53.74 2,950
2016-02-23 $54.85 $54.85 $54.85 $54.85 $54.14 402
2016-02-22 $54.76 $54.76 $54.76 $54.76 $54.05 651
2016-02-19 $55.47 $55.47 $55.47 $55.47 $54.75 220
2016-02-18 $55.35 $55.67 $55.35 $55.61 $54.89 3,151
2016-02-17 $55.53 $55.65 $55.25 $55.62 $54.90 3,162
2016-02-16 $56.40 $56.40 $55.99 $55.99 $55.27 655
2016-02-12 $58.00 $58.05 $57.40 $57.40 $56.66 799
2016-02-11 $58.36 $58.88 $58.36 $58.77 $58.01 583
2016-02-10 $57.15 $57.63 $57.08 $57.63 $56.89 1,230
2016-02-09 $58.29 $58.29 $57.50 $57.70 $56.96 922
2016-02-08 $57.97 $57.97 $56.93 $57.31 $56.57 3,149
2016-02-05 $56.00 $56.64 $55.98 $56.61 $55.88 1,001
2016-02-04 $55.02 $55.48 $54.99 $55.48 $54.76 481
2016-02-03 $56.29 $56.48 $55.75 $55.75 $55.03 501
2016-02-02 $55.76 $56.08 $55.76 $56.08 $55.35 2,555
2016-02-01 $55.13 $55.23 $54.51 $54.51 $53.81 1,188
2016-01-29 $55.42 $55.42 $55.10 $55.10 $54.39 996
2016-01-28 $56.60 $56.60 $56.19 $56.31 $55.58 838
2016-01-27 $56.22 $56.22 $56.22 $56.22 $55.49 1
2016-01-26 $55.95 $56.22 $55.95 $56.22 $55.49 666
2016-01-25 $56.41 $56.74 $55.81 $56.73 $56.00 17,430
2016-01-22 $56.50 $56.71 $56.19 $56.67 $55.94 1,587
2016-01-21 $57.54 $57.54 $56.85 $56.85 $56.12 1,486
2016-01-20 $58.08 $59.22 $57.10 $57.16 $56.42 3,365
2016-01-19 $57.08 $58.17 $56.65 $57.13 $56.39 6,994
2016-01-15 $57.50 $57.96 $57.11 $57.12 $56.38 5,293
2016-01-14 $56.50 $56.65 $56.13 $56.13 $55.41 856
2016-01-13 $55.72 $57.65 $55.72 $57.00 $56.26 4,015
2016-01-12 $55.58 $56.17 $55.58 $55.90 $55.18 1,066
2016-01-11 $55.34 $56.43 $55.34 $55.99 $55.27 18,255
2016-01-08 $54.00 $55.40 $54.00 $55.29 $54.58 3,906
2016-01-07 $54.28 $54.31 $53.80 $54.10 $53.40 3,501
2016-01-06 $53.34 $53.56 $52.92 $53.56 $52.87 1,600
2016-01-05 $52.61 $52.99 $52.52 $52.52 $51.84 4,580
2016-01-04 $52.70 $53.15 $52.70 $53.00 $52.32 775
2015-12-31 $51.28 $51.77 $51.28 $51.77 $51.10 1,437
2015-12-30 $50.54 $50.54 $50.54 $50.54 $49.89 85
2015-12-29 $50.61 $50.82 $50.54 $50.54 $49.89 1,176
2015-12-28 $50.93 $50.93 $50.93 $50.93 $50.27 60
2015-12-24 $50.93 $50.93 $50.93 $50.93 $50.27 0
2015-12-23 $51.35 $51.35 $50.93 $50.93 $50.27 322
2015-12-22 $52.45 $52.45 $52.45 $52.45 $51.78 299
2015-12-21 $52.54 $52.54 $52.54 $52.54 $51.86 30
2015-12-18 $52.33 $52.54 $52.33 $52.54 $51.86 1,552
2015-12-17 $51.78 $51.80 $51.58 $51.61 $50.94 1,440
2015-12-16 $52.50 $52.50 $52.50 $52.50 $51.82 7
2015-12-15 $52.50 $52.50 $52.50 $52.50 $51.82 15
2015-12-14 $52.14 $52.50 $52.09 $52.50 $51.82 3,831
2015-12-11 $51.66 $52.16 $51.66 $52.11 $51.44 3,112
2015-12-10 $51.09 $51.09 $51.09 $51.09 $50.43 493
2015-12-09 $50.79 $51.75 $50.79 $51.68 $51.01 400
2015-12-08 $50.73 $50.73 $50.52 $50.53 $49.87 6,550
2015-12-07 $49.83 $49.83 $49.83 $49.83 $49.19 37
2015-12-04 $49.72 $49.83 $49.56 $49.83 $49.19 1,390
2015-12-03 $49.33 $49.33 $49.33 $49.33 $48.69 346
2015-12-02 $48.96 $49.35 $48.96 $49.35 $48.71 311
2015-12-01 $49.52 $49.52 $49.52 $49.52 $48.88 8
2015-11-30 $49.52 $49.52 $49.52 $49.52 $48.88 102
2015-11-27 $49.52 $49.52 $49.52 $49.52 $48.88 0
2015-11-25 $49.39 $49.52 $49.27 $49.52 $48.88 3,400
2015-11-24 $50.71 $50.71 $50.71 $50.71 $50.06 4
2015-11-23 $50.71 $50.71 $50.71 $50.71 $50.06 1
2015-11-20 $50.71 $50.71 $50.71 $50.71 $50.06 0
2015-11-19 $50.39 $50.71 $50.39 $50.71 $50.06 2,430
2015-11-18 $50.67 $50.67 $50.45 $50.57 $49.92 3,400
2015-11-17 $51.41 $51.41 $51.41 $51.41 $50.75 74
2015-11-16 $51.58 $51.65 $51.41 $51.41 $50.75 1,015
2015-11-13 $50.32 $50.32 $50.32 $50.32 $49.67 80
2015-11-12 $50.32 $50.32 $50.32 $50.32 $49.67 102
2015-11-11 $50.11 $50.32 $50.11 $50.32 $49.67 1,176
2015-11-10 $50.05 $50.40 $50.05 $50.26 $49.61 950
2015-11-09 $49.29 $49.29 $49.29 $49.29 $48.65 30
2015-11-06 $49.71 $49.71 $49.29 $49.29 $48.65 2,275
2015-11-05 $50.06 $50.06 $49.46 $49.46 $48.82 1,614
2015-11-04 $49.76 $49.76 $49.57 $49.60 $48.96 3,023
2015-11-03 $49.56 $49.64 $49.15 $49.15 $48.52 7,631
2015-11-02 $50.38 $50.38 $50.38 $50.38 $49.73 136
2015-10-30 $50.38 $50.38 $50.38 $50.38 $49.73 21
2015-10-29 $50.54 $50.54 $50.38 $50.38 $49.73 707
2015-10-28 $50.46 $50.46 $50.46 $50.46 $49.81 670
2015-10-27 $51.49 $51.83 $51.41 $51.41 $50.74 970
2015-10-26 $51.09 $51.09 $50.92 $50.92 $50.26 415
2015-10-23 $51.28 $51.28 $51.28 $51.28 $50.62 87
2015-10-22 $51.02 $51.62 $51.02 $51.28 $50.62 1,038
2015-10-21 $51.48 $51.80 $51.48 $51.71 $51.04 701
2015-10-20 $51.42 $51.42 $51.42 $51.42 $50.76 25
2015-10-19 $51.20 $51.42 $51.20 $51.42 $50.76 208
2015-10-16 $51.13 $51.13 $51.13 $51.13 $50.47 150
2015-10-15 $51.97 $52.30 $51.93 $51.93 $51.26 1,778
2015-10-14 $51.21 $51.21 $51.21 $51.21 $50.55 20
2015-10-13 $51.08 $51.21 $51.08 $51.21 $50.55 1,775
2015-10-12 $51.26 $51.26 $51.16 $51.16 $50.50 2,401
2015-10-09 $50.87 $51.25 $50.87 $51.25 $50.59 391
2015-10-08 $51.59 $51.59 $51.59 $51.59 $50.92 120
2015-10-07 $52.34 $52.35 $52.00 $52.00 $51.33 701
2015-10-06 $52.23 $52.98 $52.10 $52.98 $52.30 4,159
2015-10-05 $53.62 $53.62 $52.49 $52.54 $51.86 2,312
2015-10-02 $55.00 $55.20 $53.92 $53.92 $53.22 6,900
2015-10-01 $54.30 $55.00 $54.23 $54.80 $54.09 738
2015-09-30 $54.78 $54.78 $54.47 $54.52 $53.82 1,989
2015-09-29 $54.47 $55.29 $54.47 $55.10 $54.39 1,344
2015-09-28 $53.74 $54.39 $53.74 $54.39 $53.69 8,885
2015-09-25 $52.81 $53.29 $52.81 $53.22 $52.53 3,300
2015-09-24 $53.75 $53.75 $53.19 $53.44 $52.75 4,469
2015-09-23 $53.10 $53.32 $53.10 $53.32 $52.63 771
2015-09-22 $52.70 $53.46 $52.70 $53.28 $52.59 11,859
2015-09-21 $52.23 $52.23 $52.23 $52.23 $51.56 257
2015-09-18 $51.35 $51.35 $51.35 $51.35 $50.69 166
2015-09-17 $52.13 $52.13 $51.25 $51.35 $50.69 1,328
2015-09-16 $52.36 $52.36 $51.74 $51.74 $51.07 1,508
2015-09-15 $52.87 $52.87 $52.38 $52.53 $51.85 3,737
2015-09-14 $52.65 $52.97 $52.65 $52.97 $52.29 931
2015-09-11 $53.05 $53.15 $52.43 $52.43 $51.75 20,509
2015-09-10 $53.04 $53.04 $53.04 $53.04 $52.35 0
2015-09-09 $52.80 $53.04 $52.80 $53.04 $52.35 260
2015-09-08 $52.50 $52.50 $52.50 $52.50 $51.82 525
2015-09-04 $53.30 $53.71 $53.30 $53.46 $52.77 864
2015-09-03 $52.59 $52.59 $52.55 $52.55 $51.87 672
2015-09-02 $53.78 $53.78 $53.75 $53.75 $53.05 201
2015-09-01 $53.50 $54.00 $53.49 $54.00 $53.30 4,168
2015-08-31 $52.33 $52.50 $52.33 $52.50 $51.82 2,731
2015-08-28 $53.11 $53.11 $52.42 $52.42 $51.74 1,497
2015-08-27 $53.32 $53.60 $53.20 $53.40 $52.71 3,241

ProShares Short SmallCap600 (SBB) News Headlines

Recent ProShares Short SmallCap600 (SBB) News
Similar Companies to ProShares Short SmallCap600 (SBB) 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.