ProShares Short Basic Materials (SBM) Exchange: NYSE ARCA

Data as of March 29, 2024

$46.38 ($0.00) 0.00%

ProShares Short Basic Materials - Daily Information
Click for more stock information on ProShares Short Basic Materials.
Daily Information Data
Date March 29, 2024
Open $46.38
Previous Close $46.38
High $46.38
Low $46.38
Adjusted Open $46.38
Previous Adjusted Close $46.38
Adjusted High $46.38
Adjusted Low $46.38

About ProShares Short Basic Materials (SBM)

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

Date Open High Low Close Adj.Close Volume
2023-05-12 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-05-11 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-05-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-05-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-05-08 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-05-05 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-05-04 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-05-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-05-02 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-05-01 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-28 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-26 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-25 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-24 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-21 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-20 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-19 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-18 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-17 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-14 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-12 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-11 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-05 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-04 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-04-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-31 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-30 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-29 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-28 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-24 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-23 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-22 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-21 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-20 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-17 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-16 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-15 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-14 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-08 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-07 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-02 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-03-01 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-28 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-24 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-23 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-22 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-21 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-17 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-16 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-15 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-14 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-08 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-07 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-02 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-02-01 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-31 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-30 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-26 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-25 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-24 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-23 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-20 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-19 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-18 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-17 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-12 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-11 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-05 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-04 $46.38 $46.38 $46.38 $46.38 $46.38 0
2023-01-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-30 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-29 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-28 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-23 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-22 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-21 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-20 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-19 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-16 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-15 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-14 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-12 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-08 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-07 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-05 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-02 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-12-01 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-30 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-29 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-28 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-25 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-23 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-22 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-21 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-18 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-17 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-16 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-15 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-14 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-11 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-08 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-07 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-04 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-02 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-11-01 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-31 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-28 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-26 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-25 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-24 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-21 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-20 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-19 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-18 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-17 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-14 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-12 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-11 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-07 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-05 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-04 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-10-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-30 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-29 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-28 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-26 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-23 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-22 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-21 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-20 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-19 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-16 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-15 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-14 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-12 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-08 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-07 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-02 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-09-01 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-31 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-30 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-29 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-26 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-25 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-24 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-23 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-22 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-19 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-18 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-17 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-16 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-15 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-12 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-11 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-08 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-05 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-04 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-02 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-08-01 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-29 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-28 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-26 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-25 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-22 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-21 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-20 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-19 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-18 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-15 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-14 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-12 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-11 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-08 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-07 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-05 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-07-01 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-30 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-29 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-28 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-24 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-23 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-22 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-21 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-17 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-16 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-15 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-14 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-08 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-07 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-02 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-06-01 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-31 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-27 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-26 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-25 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-24 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-23 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-20 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-19 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-18 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-17 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-16 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-13 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-12 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-11 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-10 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-09 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-06 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-05 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-04 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-03 $46.38 $46.38 $46.38 $46.38 $46.38 0
2022-05-02 $46.10 $47.21 $46.10 $46.38 $46.38 1,534
2022-04-29 $46.35 $46.35 $46.35 $46.35 $46.35 4
2022-04-28 $45.50 $45.53 $45.40 $45.44 $45.44 1,236
2022-04-27 $45.99 $46.11 $45.99 $46.11 $46.11 106
2022-04-26 $46.12 $46.69 $46.12 $46.69 $46.69 126
2022-04-25 $45.43 $45.43 $45.43 $45.43 $45.43 216
2022-04-22 $44.29 $45.43 $44.29 $45.43 $45.43 306
2022-04-21 $43.83 $43.83 $43.83 $43.83 $43.83 216
2022-04-20 $42.85 $42.85 $42.85 $42.85 $42.85 39
2022-04-19 $43.03 $43.03 $43.02 $43.02 $43.02 100
2022-04-18 $43.36 $43.40 $43.36 $43.36 $43.36 4,545
2022-04-14 $43.49 $43.49 $43.49 $43.49 $43.49 101
2022-04-13 $43.44 $43.44 $43.44 $43.44 $43.44 101
2022-04-12 $44.27 $44.27 $44.27 $44.27 $44.27 4
2022-04-11 $44.41 $44.41 $44.41 $44.41 $44.41 20
2022-04-08 $44.21 $44.21 $44.21 $44.21 $44.21 229
2022-04-07 $44.35 $44.35 $44.35 $44.35 $44.35 79
2022-04-06 $44.76 $44.76 $44.71 $44.71 $44.71 2,418
2022-04-05 $44.14 $44.14 $44.14 $44.14 $44.14 71
2022-04-04 $43.68 $43.68 $43.65 $43.65 $43.65 514
2022-04-01 $43.96 $43.96 $43.60 $43.60 $43.60 254
2022-03-31 $43.55 $44.08 $43.48 $44.08 $44.08 2,110
2022-03-30 $43.56 $43.79 $43.41 $43.65 $43.65 4,808
2022-03-29 $43.61 $43.61 $43.61 $43.61 $43.61 2,392
2022-03-28 $44.22 $44.22 $43.85 $43.85 $43.85 2,257
2022-03-25 $43.69 $43.69 $43.53 $43.53 $43.53 980
2022-03-24 $44.18 $44.18 $43.88 $43.88 $43.88 1,928
2022-03-23 $44.71 $44.90 $44.71 $44.90 $44.90 4,472
2022-03-22 $45.01 $45.01 $45.01 $45.01 $45.01 201
2022-03-21 $45.25 $45.26 $45.18 $45.18 $45.18 2,247
2022-03-18 $45.89 $45.89 $45.89 $45.89 $45.89 269
2022-03-17 $46.36 $46.36 $46.21 $46.22 $46.22 2,795
2022-03-16 $47.14 $48.14 $47.04 $47.38 $47.38 3,847
2022-03-15 $48.96 $48.97 $48.14 $48.14 $48.14 6,756
2022-03-14 $48.59 $48.59 $48.10 $48.59 $48.59 3,228
2022-03-11 $47.78 $48.17 $47.65 $48.17 $48.17 3,435
2022-03-10 $48.04 $48.52 $47.81 $47.81 $47.81 10,701
2022-03-09 $49.54 $49.54 $47.95 $48.17 $48.17 13,488
2022-03-08 $50.13 $50.13 $49.15 $49.82 $49.82 5,117
2022-03-07 $48.00 $49.62 $48.00 $49.48 $49.48 8,275
2022-03-04 $48.34 $48.61 $47.94 $47.94 $47.94 7,700
2022-03-03 $47.89 $48.24 $47.80 $47.80 $47.80 2,768
2022-03-02 $48.04 $48.04 $47.71 $47.87 $47.87 2,973
2022-03-01 $49.05 $49.05 $49.05 $49.05 $49.05 2,581
2022-02-28 $48.40 $48.52 $47.94 $48.20 $48.20 10,359
2022-02-25 $48.68 $48.68 $47.82 $47.82 $47.82 5,720
2022-02-24 $50.55 $50.81 $49.77 $49.77 $49.77 6,541
2022-02-23 $49.33 $49.70 $48.89 $49.70 $49.70 4,612
2022-02-22 $48.74 $49.43 $48.50 $49.20 $49.20 5,133
2022-02-18 $48.66 $48.66 $48.18 $48.48 $48.48 4,364
2022-02-17 $47.95 $48.33 $47.86 $48.33 $48.33 3,235
2022-02-16 $47.47 $47.63 $47.45 $47.50 $47.50 7,005
2022-02-15 $48.66 $48.66 $47.96 $47.96 $47.96 2,518
2022-02-14 $48.94 $48.94 $48.94 $48.94 $48.94 2,684
2022-02-11 $47.93 $48.59 $47.93 $48.39 $48.39 7,484
2022-02-10 $46.73 $47.92 $46.73 $47.92 $47.92 2,016
2022-02-09 $47.71 $47.71 $47.71 $47.71 $47.71 81
2022-02-08 $48.94 $48.94 $48.85 $48.85 $48.85 411
2022-02-07 $49.81 $49.81 $49.81 $49.81 $49.81 3,584
2022-02-04 $49.40 $49.72 $49.24 $49.47 $49.47 1,616
2022-02-03 $48.15 $48.81 $48.15 $48.81 $48.81 1,309
2022-02-02 $47.93 $48.10 $47.93 $48.10 $48.10 250
2022-02-01 $48.88 $49.07 $48.41 $48.41 $48.41 1,786
2022-01-31 $49.87 $49.87 $49.41 $49.41 $49.41 1,506
2022-01-28 $49.23 $51.11 $49.23 $50.22 $50.22 3,852
2022-01-27 $50.39 $50.72 $50.26 $50.29 $50.29 6,284
2022-01-26 $49.41 $50.38 $49.41 $50.38 $50.38 3,844
2022-01-25 $50.66 $50.66 $49.40 $49.74 $49.74 10,867
2022-01-24 $51.01 $51.35 $49.49 $49.49 $49.49 10,579
2022-01-21 $49.22 $49.45 $48.57 $49.41 $49.41 1,439
2022-01-20 $47.28 $48.05 $47.20 $48.05 $48.05 4,554
2022-01-19 $47.25 $47.27 $46.76 $47.26 $47.26 13,356
2022-01-18 $46.78 $47.24 $46.78 $47.14 $47.14 3,008
2022-01-14 $46.59 $46.64 $46.34 $46.34 $46.34 3,231
2022-01-13 $45.16 $46.18 $45.16 $46.15 $46.15 8,205
2022-01-12 $9.15 $9.19 $9.14 $9.14 $45.68 127
2022-01-11 $9.35 $9.35 $9.27 $9.27 $46.36 20
2022-01-10 $9.44 $9.44 $9.40 $9.40 $47.00 127
2022-01-07 $9.29 $9.34 $9.29 $9.29 $46.43 180
2022-01-06 $9.26 $9.32 $9.26 $9.32 $46.61 292
2022-01-05 $9.01 $9.18 $9.01 $9.18 $45.92 141
2022-01-04 $9.18 $9.19 $9.16 $9.19 $45.96 242
2022-01-03 $9.25 $9.32 $9.25 $9.32 $46.61 345
2021-12-31 $9.23 $9.23 $9.23 $9.23 $46.16 29
2021-12-30 $9.18 $9.28 $9.18 $9.28 $46.40 131
2021-12-29 $9.29 $9.29 $9.24 $9.24 $46.22 47
2021-12-28 $9.29 $9.29 $9.27 $9.28 $46.38 513
2021-12-27 $9.33 $9.33 $9.33 $9.33 $46.63 17
2021-12-23 $9.46 $9.46 $9.43 $9.45 $47.25 449
2021-12-22 $9.59 $9.60 $9.58 $9.58 $47.90 474
2021-12-21 $9.71 $9.71 $9.67 $9.67 $48.35 67
2021-12-20 $9.94 $9.94 $9.82 $9.82 $49.11 2,140
2021-12-17 $9.62 $9.64 $9.55 $9.64 $48.19 805
2021-12-16 $9.60 $9.60 $9.46 $9.52 $47.62 1,487
2021-12-15 $9.83 $9.84 $9.69 $9.69 $48.43 480
2021-12-14 $9.73 $9.73 $9.67 $9.68 $48.42 109
2021-12-13 $9.67 $9.70 $9.64 $9.68 $48.40 766
2021-12-10 $9.62 $9.62 $9.60 $9.61 $48.05 1,442
2021-12-09 $9.63 $9.64 $9.61 $9.63 $48.17 456
2021-12-08 $9.58 $9.58 $9.58 $9.58 $47.90 40
2021-12-07 $9.59 $9.71 $9.57 $9.64 $48.18 760
2021-12-06 $9.83 $9.84 $9.77 $9.82 $49.11 1,468
2021-12-03 $9.95 $10.07 $9.95 $9.99 $49.97 1,774
2021-12-02 $9.96 $9.98 $9.96 $9.98 $49.91 42
2021-12-01 $9.82 $10.14 $9.79 $10.14 $50.69 2,328
2021-11-30 $9.84 $10.05 $9.84 $10.04 $50.20 837
2021-11-29 $9.81 $9.81 $9.75 $9.75 $48.77 65
2021-11-26 $9.85 $9.87 $9.79 $9.79 $48.94 143
2021-11-24 $9.56 $9.58 $9.56 $9.58 $47.90 34
2021-11-23 $9.46 $9.54 $9.46 $9.51 $47.55 258
2021-11-22 $9.45 $9.51 $9.43 $9.51 $47.57 282
2021-11-19 $9.57 $9.58 $9.51 $9.56 $47.80 203
2021-11-18 $9.54 $9.55 $9.54 $9.55 $47.75 25
2021-11-17 $9.47 $9.52 $9.47 $9.51 $47.53 247
2021-11-16 $9.42 $9.46 $9.41 $9.46 $47.31 190
2021-11-15 $9.40 $9.40 $9.40 $9.40 $47.02 11
2021-11-12 $9.34 $9.34 $9.34 $9.34 $46.70 11
2021-11-11 $9.41 $9.41 $9.37 $9.40 $47.00 301
2021-11-10 $9.52 $9.52 $9.52 $9.52 $47.60 8
2021-11-09 $9.52 $9.52 $9.46 $9.46 $47.28 242
2021-11-08 $9.51 $9.51 $9.45 $9.48 $47.40 736
2021-11-05 $9.59 $9.62 $9.58 $9.59 $47.96 1,450
2021-11-04 $9.66 $9.73 $9.66 $9.71 $48.55 214
2021-11-03 $9.69 $9.69 $9.69 $9.69 $48.46 7
2021-11-02 $9.90 $9.91 $9.82 $9.82 $49.10 399
2021-11-01 $9.94 $9.94 $9.88 $9.92 $49.59 453
2021-10-29 $10.00 $10.00 $9.96 $9.96 $49.81 123
2021-10-28 $9.96 $9.96 $9.93 $9.94 $49.70 520
2021-10-27 $9.92 $10.03 $9.90 $10.03 $50.13 2,277
2021-10-26 $9.84 $9.84 $9.81 $9.83 $49.17 423
2021-10-25 $9.82 $9.84 $9.82 $9.84 $49.21 1,163
2021-10-22 $9.96 $9.98 $9.96 $9.98 $49.90 21
2021-10-21 $10.08 $10.08 $9.99 $9.99 $49.95 684
2021-10-20 $9.92 $9.94 $9.92 $9.94 $49.70 87
2021-10-19 $10.04 $10.04 $9.98 $10.00 $50.00 2,897
2021-10-18 $10.03 $10.03 $10.03 $10.03 $50.16 68
2021-10-15 $10.05 $10.08 $9.97 $10.05 $50.24 9,511
2021-10-14 $10.06 $10.23 $10.06 $10.11 $50.55 10,643
2021-10-13 $10.47 $10.47 $10.34 $10.37 $51.83 1,048
2021-10-12 $10.43 $10.47 $10.43 $10.47 $52.37 200
2021-10-11 $10.33 $10.48 $10.33 $10.48 $52.40 1,655
2021-10-08 $10.42 $10.54 $10.42 $10.51 $52.55 4,492
2021-10-07 $10.38 $10.48 $10.38 $10.48 $52.42 221
2021-10-06 $10.80 $10.80 $10.66 $10.66 $53.32 542
2021-10-05 $10.60 $10.61 $10.59 $10.59 $52.93 585
2021-10-04 $10.56 $10.72 $10.56 $10.68 $53.39 1,335
2021-10-01 $10.70 $10.77 $10.59 $10.63 $53.16 2,477
2021-09-30 $10.56 $10.76 $10.56 $10.76 $53.81 1,408
2021-09-29 $10.63 $10.63 $10.63 $10.63 $53.15 17
2021-09-28 $10.52 $10.58 $10.51 $10.57 $52.85 1,149
2021-09-27 $10.42 $10.45 $10.42 $10.45 $52.26 678
2021-09-24 $10.53 $10.57 $10.53 $10.57 $52.87 2,572
2021-09-23 $10.69 $10.69 $10.53 $10.61 $53.05 2,376
2021-09-22 $10.69 $10.74 $10.65 $10.74 $53.69 2,588
2021-09-21 $10.81 $10.95 $10.81 $10.88 $54.40 8,416
2021-09-20 $10.83 $11.03 $10.80 $10.87 $54.34 3,580
2021-09-17 $10.50 $10.62 $10.50 $10.59 $52.93 3,885
2021-09-16 $10.37 $10.38 $10.37 $10.37 $51.86 181
2021-09-15 $10.26 $10.26 $10.25 $10.25 $51.25 69
2021-09-14 $10.35 $10.40 $10.35 $10.40 $52.02 125
2021-09-13 $10.28 $10.31 $10.28 $10.28 $51.42 150
2021-09-10 $10.19 $10.28 $10.19 $10.28 $51.40 591
2021-09-09 $10.28 $10.28 $10.22 $10.25 $51.25 43
2021-09-08 $10.30 $10.30 $10.27 $10.28 $51.38 1,425
2021-09-07 $10.19 $10.19 $10.18 $10.18 $50.88 40
2021-09-03 $10.09 $10.12 $10.09 $10.12 $50.61 60
2021-09-02 $10.08 $10.08 $10.07 $10.08 $50.39 909
2021-09-01 $10.14 $10.14 $10.14 $10.14 $50.71 16
2021-08-31 $10.12 $10.13 $10.11 $10.11 $50.54 526
2021-08-30 $10.04 $10.04 $10.04 $10.04 $50.22 20
2021-08-27 $10.12 $10.13 $10.02 $10.02 $50.12 2,346
2021-08-26 $10.16 $10.21 $10.14 $10.20 $50.98 633
2021-08-25 $10.10 $10.18 $10.10 $10.12 $50.60 421
2021-08-24 $10.15 $10.15 $10.15 $10.15 $50.75 39
2021-08-23 $10.24 $10.24 $10.24 $10.24 $51.18 5
2021-08-20 $10.40 $10.40 $10.35 $10.37 $51.87 3,463
2021-08-19 $10.40 $10.45 $10.40 $10.42 $52.09 3,311
2021-08-18 $10.26 $10.26 $10.26 $10.26 $51.28 2
2021-08-17 $10.14 $10.15 $10.13 $10.13 $50.67 3,482
2021-08-16 $9.96 $9.98 $9.96 $9.98 $49.90 328
2021-08-13 $9.91 $9.92 $9.91 $9.91 $49.56 1,980
2021-08-12 $9.94 $9.94 $9.93 $9.93 $49.67 194
2021-08-11 $9.92 $9.92 $9.92 $9.92 $49.62 0
2021-08-10 $10.25 $10.25 $10.06 $10.06 $50.30 24
2021-08-09 $10.26 $10.26 $10.21 $10.23 $51.15 4,114
2021-08-06 $10.19 $10.19 $10.19 $10.19 $50.96 42
2021-08-05 $10.34 $10.34 $10.34 $10.34 $51.70 29
2021-08-04 $10.32 $10.32 $10.32 $10.32 $51.61 1
2021-08-03 $10.32 $10.32 $10.20 $10.20 $51.01 200
2021-08-02 $10.07 $10.29 $10.07 $10.29 $51.47 288
2021-07-30 $10.16 $10.16 $10.16 $10.16 $50.79 18
2021-07-29 $10.20 $10.20 $10.20 $10.20 $51.00 18
2021-07-28 $10.35 $10.35 $10.35 $10.35 $51.74 2
2021-07-27 $10.52 $10.52 $10.36 $10.36 $51.80 410
2021-07-26 $10.38 $10.38 $10.35 $10.36 $51.80 238
2021-07-23 $10.47 $10.47 $10.47 $10.47 $52.33 0
2021-07-22 $10.54 $10.54 $10.54 $10.54 $52.69 110
2021-07-21 $10.55 $10.57 $10.55 $10.57 $52.84 110
2021-07-20 $10.72 $10.75 $10.71 $10.73 $53.64 3,709
2021-07-19 $10.86 $10.88 $10.84 $10.87 $54.35 1,353
2021-07-16 $10.62 $10.62 $10.62 $10.62 $53.10 26
2021-07-15 $10.41 $10.41 $10.41 $10.41 $52.06 0
2021-07-14 $10.42 $10.42 $10.42 $10.42 $52.10 2
2021-07-13 $10.40 $10.40 $10.40 $10.40 $52.02 5
2021-07-12 $10.37 $10.37 $10.28 $10.28 $51.38 68
2021-07-09 $10.51 $10.51 $10.31 $10.32 $51.60 1,593
2021-07-08 $10.53 $10.57 $10.53 $10.57 $52.83 403
2021-07-07 $10.44 $10.44 $10.39 $10.39 $51.97 213
2021-07-06 $10.40 $10.52 $10.40 $10.49 $52.45 388
2021-07-02 $10.29 $10.31 $10.29 $10.31 $51.54 60
2021-07-01 $10.34 $10.34 $10.34 $10.34 $51.68 0
2021-06-30 $10.45 $10.45 $10.39 $10.39 $51.95 63
2021-06-29 $10.43 $10.43 $10.43 $10.43 $52.15 5
2021-06-28 $10.47 $10.47 $10.45 $10.45 $52.26 76
2021-06-25 $10.43 $10.43 $10.43 $10.43 $52.16 397
2021-06-24 $10.43 $10.44 $10.42 $10.42 $52.10 397
2021-06-23 $10.46 $10.46 $10.46 $10.46 $52.29 126
2021-06-22 $10.43 $10.43 $10.33 $10.37 $51.87 1,234
2021-06-21 $10.44 $10.44 $10.40 $10.42 $52.10 5,021
2021-06-18 $10.55 $10.63 $10.55 $10.63 $53.16 1,048
2021-06-17 $10.36 $10.47 $10.30 $10.45 $52.26 2,324
2021-06-16 $10.14 $10.20 $10.14 $10.20 $51.01 170
2021-06-15 $10.08 $10.08 $10.08 $10.08 $50.40 24
2021-06-14 $10.06 $10.06 $10.06 $10.06 $50.28 30
2021-06-11 $9.94 $9.94 $9.94 $9.94 $49.69 11
2021-06-10 $9.96 $9.96 $9.96 $9.96 $49.80 16
2021-06-09 $9.91 $9.92 $9.91 $9.92 $49.59 97
2021-06-08 $9.92 $9.98 $9.85 $9.85 $49.25 4,036
2021-06-07 $9.86 $9.86 $9.86 $9.86 $49.29 400
2021-06-04 $9.76 $9.76 $9.73 $9.73 $48.66 400
2021-06-03 $9.77 $9.77 $9.77 $9.77 $48.86 420
2021-06-02 $9.74 $9.75 $9.74 $9.74 $48.69 420
2021-06-01 $9.74 $9.74 $9.66 $9.66 $48.31 21
2021-05-28 $9.86 $9.86 $9.83 $9.83 $49.13 27
2021-05-27 $9.83 $9.83 $9.82 $9.82 $49.11 65
2021-05-26 $9.93 $9.93 $9.93 $9.93 $49.63 5
2021-05-25 $9.88 $9.95 $9.88 $9.95 $49.75 98
2021-05-24 $9.85 $9.86 $9.85 $9.86 $49.29 63
2021-05-21 $9.94 $9.94 $9.94 $9.94 $49.70 40
2021-05-20 $9.91 $9.98 $9.91 $9.98 $49.89 745
2021-05-19 $10.00 $10.04 $9.98 $9.99 $49.93 452
2021-05-18 $9.77 $9.80 $9.76 $9.80 $49.00 325
2021-05-17 $9.71 $9.71 $9.71 $9.71 $48.53 37
2021-05-14 $9.95 $9.95 $9.81 $9.81 $49.03 160
2021-05-13 $9.95 $9.95 $9.95 $9.95 $49.77 5
2021-05-12 $10.03 $10.10 $10.03 $10.10 $50.52 214
2021-05-11 $10.00 $10.00 $9.84 $9.85 $49.23 192
2021-05-10 $9.70 $9.87 $9.70 $9.87 $49.35 635
2021-05-07 $9.84 $9.84 $9.82 $9.82 $49.10 175
2021-05-06 $9.95 $9.95 $9.95 $9.95 $49.75 96
2021-05-05 $10.07 $10.07 $10.04 $10.04 $50.21 96
2021-05-04 $10.32 $10.32 $10.22 $10.22 $51.12 227
2021-05-03 $10.29 $10.29 $10.29 $10.29 $51.45 1
2021-04-30 $10.44 $10.47 $10.44 $10.47 $52.34 218
2021-04-29 $10.35 $10.35 $10.35 $10.35 $51.74 231
2021-04-28 $10.36 $10.38 $10.36 $10.37 $51.87 231
2021-04-27 $10.40 $10.40 $10.40 $10.40 $52.00 2
2021-04-26 $10.37 $10.37 $10.37 $10.37 $51.87 2
2021-04-23 $10.47 $10.47 $10.47 $10.47 $52.35 4
2021-04-22 $10.66 $10.66 $10.66 $10.66 $53.28 6
2021-04-21 $10.46 $10.46 $10.46 $10.46 $52.30 2
2021-04-20 $10.67 $10.67 $10.67 $10.67 $53.35 2
2021-04-19 $10.57 $10.57 $10.54 $10.54 $52.71 22
2021-04-16 $10.49 $10.49 $10.49 $10.49 $52.45 72
2021-04-15 $10.62 $10.62 $10.62 $10.62 $53.10 6
2021-04-14 $10.74 $10.74 $10.74 $10.74 $53.70 164
2021-04-13 $10.82 $10.84 $10.82 $10.84 $54.20 164
2021-04-12 $10.82 $10.83 $10.82 $10.83 $54.15 165
2021-04-09 $10.86 $10.86 $10.86 $10.86 $54.28 9
2021-04-08 $10.92 $10.92 $10.92 $10.92 $54.60 10
2021-04-07 $10.92 $10.92 $10.92 $10.92 $54.60 34
2021-04-06 $10.79 $10.79 $10.76 $10.76 $53.80 34
2021-04-05 $10.70 $10.74 $10.69 $10.73 $53.65 1,302
2021-04-01 $10.90 $10.90 $10.85 $10.85 $54.27 626
2021-03-31 $10.87 $10.98 $10.87 $10.94 $54.70 678
2021-03-30 $10.95 $10.95 $10.95 $10.95 $54.75 2
2021-03-29 $10.90 $10.90 $10.90 $10.90 $54.50 0
2021-03-26 $11.14 $11.14 $10.87 $10.87 $54.35 663
2021-03-25 $11.39 $11.47 $11.19 $11.21 $56.05 750
2021-03-24 $11.40 $11.40 $11.40 $11.40 $56.98 816
2021-03-23 $11.32 $11.45 $11.32 $11.45 $57.23 223
2021-03-22 $11.22 $11.22 $11.07 $11.12 $55.60 296
2021-03-19 $11.23 $11.25 $11.23 $11.23 $56.13 3,934
2021-03-18 $11.00 $11.09 $11.00 $11.09 $55.45 183
2021-03-17 $11.05 $11.05 $11.03 $11.03 $55.15 719
2021-03-16 $11.12 $11.12 $11.12 $11.12 $55.60 0
2021-03-15 $11.07 $11.07 $11.07 $11.07 $55.33 11
2021-03-12 $11.06 $11.06 $11.06 $11.06 $55.30 11
2021-03-11 $11.07 $11.07 $11.07 $11.07 $55.35 0
2021-03-10 $11.22 $11.22 $11.17 $11.17 $55.85 101
2021-03-09 $11.39 $11.39 $11.39 $11.39 $56.93 22
2021-03-08 $11.41 $11.46 $11.41 $11.46 $57.28 63
2021-03-05 $11.61 $11.61 $11.61 $11.61 $58.03 3
2021-03-04 $11.97 $11.97 $11.97 $11.97 $59.85 277
2021-03-03 $11.67 $11.67 $11.67 $11.67 $58.33 0
2021-03-02 $11.56 $11.56 $11.56 $11.56 $57.78 199
2021-03-01 $11.88 $11.88 $11.68 $11.68 $58.38 199
2021-02-26 $11.96 $11.97 $11.91 $11.97 $59.85 601
2021-02-25 $11.50 $11.80 $11.50 $11.80 $58.98 75
2021-02-24 $11.50 $11.50 $11.50 $11.50 $57.48 0
2021-02-23 $11.65 $11.65 $11.65 $11.65 $58.23 12
2021-02-22 $11.68 $11.68 $11.68 $11.68 $58.38 40
2021-02-19 $11.78 $11.78 $11.78 $11.78 $58.88 2
2021-02-18 $12.04 $12.04 $12.04 $12.04 $60.18 0
2021-02-17 $11.94 $11.94 $11.94 $11.94 $59.68 0
2021-02-16 $11.89 $11.89 $11.89 $11.89 $59.43 0
2021-02-12 $11.91 $11.91 $11.91 $11.91 $59.53 4
2021-02-11 $12.00 $12.00 $12.00 $12.00 $59.98 4
2021-02-10 $12.05 $12.05 $12.05 $12.05 $60.23 11
2021-02-09 $11.98 $11.98 $11.98 $11.98 $59.88 2
2021-02-08 $11.92 $11.92 $11.92 $11.92 $59.58 3
2021-02-05 $12.01 $12.01 $12.01 $12.01 $60.03 4
2021-02-04 $12.23 $12.23 $12.23 $12.23 $61.15 0
2021-02-03 $12.16 $12.16 $12.16 $12.16 $60.78 0
2021-02-02 $12.21 $12.21 $12.21 $12.21 $61.03 16
2021-02-01 $12.37 $12.37 $12.37 $12.37 $61.83 16
2021-01-29 $12.51 $12.51 $12.51 $12.51 $62.54 40
2021-01-28 $12.28 $12.28 $12.28 $12.28 $61.38 8
2021-01-27 $12.54 $12.54 $12.54 $12.54 $62.72 9
2021-01-26 $12.10 $12.14 $12.10 $12.14 $60.70 20
2021-01-25 $11.97 $12.00 $11.97 $12.00 $59.98 51
2021-01-22 $11.91 $11.91 $11.91 $11.91 $59.55 0
2021-01-21 $11.87 $11.87 $11.87 $11.87 $59.36 0
2021-01-20 $11.67 $11.67 $11.64 $11.64 $58.20 21
2021-01-19 $11.67 $11.67 $11.66 $11.66 $58.30 45
2021-01-15 $11.74 $11.74 $11.74 $11.74 $58.70 18
2021-01-14 $11.52 $11.52 $11.52 $11.52 $57.62 21
2021-01-13 $11.50 $11.50 $11.50 $11.50 $57.50 8
2021-01-12 $11.39 $11.39 $11.39 $11.39 $56.93 0
2021-01-11 $11.56 $11.56 $11.56 $11.56 $57.82 0
2021-01-08 $11.55 $11.55 $11.55 $11.55 $57.77 4
2021-01-07 $11.49 $11.49 $11.49 $11.49 $57.47 2
2021-01-06 $11.61 $11.61 $11.61 $11.61 $58.03 12
2021-01-05 $12.11 $12.11 $12.11 $12.11 $60.55 50
2021-01-04 $12.28 $12.45 $12.28 $12.45 $62.27 50
2020-12-31 $12.37 $12.37 $12.37 $12.37 $61.85 13
2020-12-30 $12.41 $12.41 $12.41 $12.41 $62.05 13
2020-12-29 $12.60 $12.60 $12.60 $12.60 $63.02 17
2020-12-28 $12.46 $12.56 $12.46 $12.56 $62.82 54
2020-12-24 $12.52 $12.52 $12.52 $12.52 $62.62 2
2020-12-23 $12.56 $12.56 $12.56 $12.56 $62.81 0
2020-12-22 $12.61 $12.61 $12.61 $12.61 $63.05 1
2020-12-21 $12.54 $12.54 $12.54 $12.54 $62.68 0
2020-12-18 $12.56 $12.56 $12.44 $12.44 $62.19 221
2020-12-17 $12.47 $12.47 $12.47 $12.47 $62.35 0
2020-12-16 $12.62 $12.62 $12.62 $12.62 $63.12 0
2020-12-15 $12.63 $12.63 $12.63 $12.63 $63.13 9
2020-12-14 $12.72 $12.82 $12.72 $12.82 $64.10 34
2020-12-11 $12.69 $12.69 $12.69 $12.69 $63.47 0
2020-12-10 $12.60 $12.60 $12.60 $12.60 $63.02 0
2020-12-09 $12.55 $12.55 $12.55 $12.55 $62.77 215
2020-12-08 $12.62 $12.62 $12.62 $12.62 $63.08 0
2020-12-07 $12.69 $12.69 $12.69 $12.69 $63.44 0
2020-12-04 $12.61 $12.61 $12.61 $12.61 $63.03 2
2020-12-03 $12.78 $12.88 $12.78 $12.88 $64.40 32
2020-12-02 $12.78 $12.78 $12.78 $12.78 $63.92 0
2020-12-01 $12.61 $12.65 $12.61 $12.65 $63.26 209
2020-11-30 $12.81 $12.81 $12.81 $12.81 $64.03 321
2020-11-27 $12.70 $12.72 $12.67 $12.67 $63.35 321
2020-11-25 $12.75 $12.76 $12.75 $12.76 $63.80 220
2020-11-24 $12.61 $12.61 $12.61 $12.61 $63.07 11
2020-11-23 $12.95 $12.95 $12.95 $12.95 $64.77 0
2020-11-20 $13.08 $13.08 $13.08 $13.08 $65.39 161
2020-11-19 $13.25 $13.25 $13.09 $13.09 $65.45 161
2020-11-18 $13.12 $13.12 $13.12 $13.12 $65.60 0
2020-11-17 $13.03 $13.03 $13.03 $13.03 $65.15 49
2020-11-16 $13.05 $13.05 $13.05 $13.05 $65.25 49
2020-11-13 $13.22 $13.22 $13.22 $13.22 $66.12 15
2020-11-12 $13.49 $13.49 $13.49 $13.49 $67.45 2
2020-11-11 $13.23 $13.23 $13.23 $13.23 $66.15 0
2020-11-10 $12.97 $12.97 $12.97 $12.97 $64.87 44
2020-11-09 $13.03 $13.03 $13.03 $13.03 $65.17 44
2020-11-06 $13.47 $13.48 $13.47 $13.48 $67.42 29
2020-11-05 $13.55 $13.55 $13.55 $13.55 $67.76 776
2020-11-04 $14.20 $14.20 $14.20 $14.20 $70.99 0
2020-11-03 $13.92 $13.94 $13.90 $13.94 $69.71 81
2020-11-02 $14.21 $14.21 $14.21 $14.21 $71.03 213
2020-10-30 $14.80 $14.80 $14.73 $14.73 $73.63 52
2020-10-29 $14.63 $14.63 $14.63 $14.63 $73.14 0
2020-10-28 $14.99 $14.99 $14.88 $14.99 $74.93 252
2020-10-27 $14.50 $14.50 $14.50 $14.50 $72.48 11
2020-10-26 $14.35 $14.35 $14.35 $14.35 $71.77 11
2020-10-23 $13.98 $13.98 $13.98 $13.98 $69.91 0
2020-10-22 $14.03 $14.03 $14.03 $14.03 $70.15 0
2020-10-21 $14.11 $14.11 $14.11 $14.11 $70.53 0
2020-10-20 $14.03 $14.03 $14.03 $14.03 $70.13 2
2020-10-19 $14.13 $14.13 $14.13 $14.13 $70.65 2
2020-10-16 $13.91 $13.91 $13.91 $13.91 $69.56 1
2020-10-15 $14.00 $14.00 $14.00 $14.00 $70.00 1
2020-10-14 $13.94 $13.94 $13.94 $13.94 $69.70 737
2020-10-13 $14.02 $14.02 $14.02 $14.02 $70.08 2
2020-10-12 $13.90 $13.90 $13.90 $13.90 $69.49 2
2020-10-09 $13.88 $13.88 $13.88 $13.88 $69.38 16
2020-10-08 $13.99 $13.99 $13.99 $13.99 $69.97 22
2020-10-07 $14.09 $14.09 $14.09 $14.09 $70.47 22
2020-10-06 $14.47 $14.47 $14.47 $14.47 $72.37 75
2020-10-05 $14.30 $14.30 $14.28 $14.30 $71.49 75
2020-10-02 $14.56 $14.56 $14.56 $14.56 $72.80 12
2020-10-01 $14.71 $14.71 $14.71 $14.71 $73.57 0
2020-09-30 $14.54 $14.54 $14.51 $14.51 $72.53 161
2020-09-29 $14.66 $14.66 $14.66 $14.66 $73.31 1
2020-09-28 $14.51 $14.56 $14.48 $14.56 $72.78 117
2020-09-25 $14.99 $15.01 $14.85 $14.85 $74.23 426
2020-09-24 $15.04 $15.04 $14.88 $14.88 $74.38 205
2020-09-23 $14.65 $14.99 $14.65 $14.99 $74.94 603
2020-09-22 $14.55 $14.55 $14.55 $14.55 $72.73 2
2020-09-21 $14.67 $14.67 $14.60 $14.60 $73.01 210
2020-09-18 $13.94 $14.03 $13.94 $14.03 $70.15 20
2020-09-17 $13.80 $13.80 $13.80 $13.80 $69.02 8
2020-09-16 $13.91 $13.91 $13.91 $13.91 $69.56 8
2020-09-15 $13.90 $13.90 $13.90 $13.90 $69.51 0
2020-09-14 $13.95 $13.95 $13.93 $13.93 $69.66 20
2020-09-11 $14.11 $14.11 $14.11 $14.11 $70.57 2
2020-09-10 $14.11 $14.26 $14.11 $14.26 $71.30 40
2020-09-09 $14.22 $14.26 $14.03 $14.05 $70.23 191
2020-09-08 $14.53 $14.57 $14.40 $14.48 $72.39 226
2020-09-04 $14.25 $14.27 $14.19 $14.19 $70.96 111
2020-09-03 $14.27 $14.27 $14.25 $14.25 $71.23 370
2020-09-02 $13.83 $13.83 $13.83 $13.83 $69.13 126
2020-09-01 $14.27 $14.27 $14.17 $14.17 $70.86 602
2020-08-31 $14.44 $14.50 $14.44 $14.50 $72.48 147
2020-08-28 $14.29 $14.29 $14.29 $14.29 $71.45 78
2020-08-27 $14.47 $14.47 $14.46 $14.46 $72.32 250
2020-08-26 $14.49 $14.49 $14.42 $14.42 $72.10 264
2020-08-25 $14.57 $14.57 $14.57 $14.57 $72.83 2
2020-08-24 $14.54 $14.54 $14.54 $14.54 $72.68 43
2020-08-21 $14.81 $14.81 $14.81 $14.81 $74.03 6
2020-08-20 $14.69 $14.69 $14.69 $14.69 $73.45 12
2020-08-19 $14.65 $14.65 $14.65 $14.65 $73.24 31
2020-08-18 $14.54 $14.60 $14.54 $14.60 $73.01 21
2020-08-17 $14.56 $14.56 $14.42 $14.42 $72.10 191
2020-08-14 $14.63 $14.63 $14.63 $14.63 $73.16 1
2020-08-13 $14.65 $14.65 $14.65 $14.65 $73.27 151
2020-08-12 $14.61 $14.61 $14.61 $14.61 $73.03 0
2020-08-11 $14.57 $14.72 $14.57 $14.72 $73.61 255
2020-08-10 $14.68 $14.68 $14.68 $14.68 $73.39 15
2020-08-07 $14.93 $14.99 $14.84 $14.84 $74.21 1,260
2020-08-06 $14.89 $14.89 $14.89 $14.89 $74.44 0
2020-08-05 $14.73 $14.77 $14.70 $14.77 $73.86 900
2020-08-04 $15.08 $15.11 $15.07 $15.08 $75.39 439
2020-08-03 $15.11 $15.20 $15.11 $15.20 $76.02 157
2020-07-31 $15.21 $15.23 $15.21 $15.22 $76.11 527
2020-07-30 $15.34 $15.41 $15.24 $15.25 $76.25 4,023
2020-07-29 $14.96 $15.02 $14.85 $14.91 $74.53 394
2020-07-28 $14.88 $15.05 $14.84 $15.05 $75.25 676
2020-07-27 $14.72 $14.72 $14.72 $14.72 $73.62 178
2020-07-24 $14.97 $14.97 $14.97 $14.97 $74.86 11
2020-07-23 $14.79 $14.87 $14.79 $14.87 $74.35 673
2020-07-22 $14.95 $14.95 $14.89 $14.89 $74.45 200
2020-07-21 $15.09 $15.09 $15.09 $15.09 $75.45 60
2020-07-20 $15.18 $15.18 $15.18 $15.18 $75.90 20
2020-07-17 $14.97 $15.04 $14.97 $15.04 $75.20 641
2020-07-16 $15.09 $15.15 $15.09 $15.15 $75.75 807
2020-07-15 $15.22 $15.22 $15.15 $15.17 $75.85 732
2020-07-14 $15.50 $15.50 $15.50 $15.50 $77.50 55
2020-07-13 $15.90 $15.90 $15.90 $15.90 $79.50 14
2020-07-10 $15.91 $15.91 $15.91 $15.91 $79.55 0
2020-07-09 $16.23 $16.23 $16.23 $16.23 $81.15 30
2020-07-08 $16.08 $16.08 $16.08 $16.08 $80.40 46
2020-07-07 $15.81 $15.89 $15.81 $15.89 $79.45 144
2020-07-06 $15.93 $15.93 $15.93 $15.93 $79.65 20
2020-07-02 $16.08 $16.16 $16.08 $16.16 $80.80 24
2020-07-01 $16.45 $16.45 $16.45 $16.45 $82.25 9
2020-06-30 $16.63 $16.63 $16.38 $16.38 $81.90 218
2020-06-29 $16.70 $16.70 $16.70 $16.70 $83.50 19
2020-06-26 $16.98 $16.98 $16.87 $16.98 $84.90 157
2020-06-25 $16.76 $16.76 $16.76 $16.76 $83.80 51
2020-06-24 $16.96 $17.02 $16.92 $17.02 $85.10 231
2020-06-23 $16.34 $16.49 $16.34 $16.49 $82.45 209
2020-06-22 $16.56 $16.56 $16.56 $16.56 $82.80 9
2020-06-19 $16.45 $16.74 $16.45 $16.60 $83.00 808
2020-06-18 $16.51 $16.56 $16.51 $16.56 $82.80 52
2020-06-17 $16.46 $16.54 $16.46 $16.54 $82.70 48
2020-06-16 $16.07 $16.53 $16.07 $16.45 $82.25 244
2020-06-15 $17.11 $17.11 $16.73 $16.73 $83.65 301
2020-06-12 $16.66 $16.95 $16.66 $16.89 $84.45 325
2020-06-11 $16.62 $17.24 $16.62 $17.24 $86.20 501
2020-06-10 $15.87 $15.88 $15.87 $15.88 $79.40 24
2020-06-09 $15.73 $15.73 $15.73 $15.73 $78.65 26
2020-06-08 $15.58 $15.67 $15.58 $15.59 $77.95 1,408
2020-06-05 $15.66 $15.70 $15.58 $15.70 $78.50 446
2020-06-04 $16.11 $16.11 $16.11 $16.11 $80.55 27
2020-06-03 $16.16 $16.18 $16.16 $16.18 $80.90 29
2020-06-02 $16.59 $16.59 $16.59 $16.59 $82.94 4
2020-06-01 $16.84 $16.84 $16.84 $16.84 $84.20 17
2020-05-29 $17.07 $17.07 $16.96 $16.96 $84.80 37
2020-05-28 $17.05 $17.05 $16.99 $16.99 $84.95 30
2020-05-27 $17.14 $17.15 $17.14 $17.15 $85.75 321
2020-05-26 $17.28 $17.32 $17.28 $17.32 $86.60 23
2020-05-22 $17.82 $17.89 $17.75 $17.75 $88.75 147
2020-05-21 $17.58 $17.68 $17.58 $17.68 $88.40 111
2020-05-20 $17.32 $17.52 $17.32 $17.52 $87.60 157
2020-05-19 $17.78 $17.78 $17.78 $17.78 $88.90 40
2020-05-18 $17.77 $17.83 $17.63 $17.68 $88.40 1,100
2020-05-15 $18.70 $18.73 $18.67 $18.67 $93.35 113
2020-05-14 $19.52 $19.52 $18.89 $18.89 $94.45 77
2020-05-13 $18.87 $19.23 $18.87 $19.10 $95.50 244
2020-05-12 $18.59 $18.59 $18.59 $18.59 $92.95 46
2020-05-11 $18.26 $18.26 $18.26 $18.26 $91.30 0
2020-05-08 $18.44 $18.44 $18.44 $18.44 $92.20 48
2020-05-07 $18.49 $18.49 $18.40 $18.44 $92.20 542
2020-05-06 $18.57 $18.57 $18.57 $18.57 $92.85 0
2020-05-05 $18.80 $18.80 $18.80 $18.80 $94.00 2
2020-05-04 $18.88 $18.88 $18.88 $18.88 $94.40 24
2020-05-01 $18.99 $18.99 $18.88 $18.88 $94.40 50
2020-04-30 $18.21 $18.38 $18.21 $18.38 $91.90 47
2020-04-29 $18.00 $18.00 $17.77 $17.84 $89.20 945
2020-04-28 $18.65 $18.65 $18.65 $18.65 $93.25 0
2020-04-27 $19.00 $19.00 $18.65 $18.65 $93.25 175
2020-04-24 $19.54 $19.57 $19.21 $19.21 $96.05 423
2020-04-23 $19.72 $19.72 $19.72 $19.72 $98.60 5
2020-04-22 $20.22 $20.22 $20.22 $20.22 $101.10 43
2020-04-21 $20.27 $20.32 $20.20 $20.22 $101.10 615
2020-04-20 $19.39 $19.76 $19.38 $19.76 $98.80 384
2020-04-17 $19.41 $19.41 $19.38 $19.38 $96.90 47
2020-04-16 $20.35 $20.35 $20.11 $20.11 $100.55 460
2020-04-15 $19.93 $20.26 $19.93 $20.20 $101.00 739
2020-04-14 $19.34 $19.34 $19.34 $19.34 $96.70 90
2020-04-13 $19.34 $19.63 $19.34 $19.34 $96.70 276
2020-04-09 $19.00 $19.19 $18.95 $18.95 $94.75 549
2020-04-08 $20.62 $20.65 $19.89 $19.89 $99.45 318
2020-04-07 $20.73 $20.86 $19.97 $20.86 $104.30 400
2020-04-06 $21.50 $21.78 $21.45 $21.46 $107.30 1,957
2020-04-03 $23.40 $23.50 $23.24 $23.24 $116.20 339
2020-04-02 $23.37 $23.38 $22.46 $22.91 $114.55 546
2020-04-01 $23.16 $23.18 $23.05 $23.18 $115.90 211
2020-03-31 $21.99 $22.20 $21.99 $22.20 $111.00 27
2020-03-30 $22.00 $22.00 $21.91 $21.91 $109.55 127
2020-03-27 $22.60 $22.64 $22.19 $22.59 $112.95 281
2020-03-26 $21.49 $22.19 $21.49 $21.61 $108.05 994
2020-03-25 $22.40 $23.11 $22.40 $22.56 $112.80 254
2020-03-24 $24.03 $24.03 $22.78 $23.40 $116.97 1,300
2020-03-23 $25.39 $26.34 $25.28 $26.34 $131.67 252
2020-03-20 $24.68 $25.53 $24.29 $25.46 $127.27 1,432
2020-03-19 $25.37 $25.63 $24.22 $24.48 $122.37 971
2020-03-18 $24.80 $26.02 $24.04 $25.10 $125.47 1,855
2020-03-17 $25.09 $25.75 $23.14 $23.57 $117.82 3,350
2020-03-16 $23.91 $26.82 $23.91 $24.82 $124.07 2,638
2020-03-13 $23.85 $23.85 $22.79 $22.79 $113.93 110
2020-03-12 $24.06 $24.31 $23.35 $24.29 $121.42 2,715
2020-03-11 $21.40 $22.19 $21.40 $22.04 $110.18 460
2020-03-10 $21.48 $22.10 $21.24 $21.24 $106.18 1,101
2020-03-09 $20.50 $22.05 $20.50 $22.05 $110.23 190
2020-03-06 $20.06 $20.14 $19.94 $19.95 $99.73 472
2020-03-05 $19.26 $19.44 $19.26 $19.44 $97.18 164
2020-03-04 $18.84 $18.84 $18.84 $18.84 $94.18 4
2020-03-03 $19.33 $19.56 $19.33 $19.56 $97.78 84
2020-03-02 $19.42 $19.42 $19.42 $19.42 $97.08 29
2020-02-28 $20.68 $20.68 $20.25 $20.25 $101.23 293
2020-02-27 $19.20 $19.83 $19.20 $19.83 $99.13 112
2020-02-26 $18.97 $18.97 $18.97 $18.97 $94.83 6
2020-02-25 $18.92 $18.92 $18.92 $18.92 $94.58 0
2020-02-24 $18.09 $18.09 $18.09 $18.09 $90.43 0
2020-02-21 $17.60 $17.60 $17.59 $17.59 $87.93 21
2020-02-20 $17.52 $17.52 $17.52 $17.52 $87.58 0
2020-02-19 $17.56 $17.56 $17.56 $17.56 $87.78 0
2020-02-18 $17.65 $17.65 $17.65 $17.65 $88.23 0
2020-02-14 $17.64 $17.64 $17.64 $17.64 $88.18 0
2020-02-13 $17.52 $17.61 $17.52 $17.61 $88.03 60
2020-02-12 $17.57 $17.57 $17.57 $17.57 $87.83 9
2020-02-11 $17.71 $17.71 $17.71 $17.71 $88.53 0
2020-02-10 $17.89 $17.89 $17.89 $17.89 $89.43 50
2020-02-07 $17.79 $17.83 $17.79 $17.83 $89.13 32
2020-02-06 $17.58 $17.58 $17.56 $17.56 $87.78 24
2020-02-05 $17.59 $17.59 $17.53 $17.53 $87.61 40
2020-02-04 $17.98 $17.98 $17.83 $17.83 $89.13 56
2020-02-03 $18.50 $18.50 $18.21 $18.21 $91.03 101
2020-01-31 $18.43 $18.50 $18.43 $18.50 $92.48 22
2020-01-30 $18.11 $18.11 $18.11 $18.11 $90.55 0
2020-01-29 $18.05 $18.05 $18.05 $18.05 $90.23 0
2020-01-28 $18.11 $18.11 $18.11 $18.11 $90.53 1
2020-01-27 $18.25 $18.29 $18.25 $18.29 $91.43 281
2020-01-24 $17.94 $17.94 $17.83 $17.85 $89.23 534
2020-01-23 $17.72 $17.72 $17.72 $17.72 $88.58 0
2020-01-22 $17.65 $17.65 $17.65 $17.65 $88.23 0
2020-01-21 $17.48 $17.55 $17.45 $17.55 $87.73 1,337
2020-01-17 $17.39 $17.39 $17.39 $17.39 $86.93 0
2020-01-16 $17.43 $17.43 $17.43 $17.43 $87.13 20
2020-01-15 $17.50 $17.50 $17.50 $17.50 $87.48 0
2020-01-14 $17.57 $17.57 $17.57 $17.57 $87.83 0
2020-01-13 $17.56 $17.56 $17.56 $17.56 $87.78 6
2020-01-10 $17.80 $17.80 $17.80 $17.80 $88.98 0
2020-01-09 $17.71 $17.71 $17.71 $17.71 $88.53 0
2020-01-08 $17.75 $17.75 $17.71 $17.71 $88.53 4,009
2020-01-07 $17.71 $17.71 $17.71 $17.71 $88.53 9
2020-01-06 $17.68 $17.73 $17.67 $17.73 $88.63 1,210
2020-01-03 $17.65 $17.65 $17.65 $17.65 $88.23 11
2020-01-02 $17.34 $17.34 $17.34 $17.34 $86.68 10
2019-12-31 $17.17 $17.17 $17.17 $17.17 $85.83 0
2019-12-30 $17.31 $17.31 $17.31 $17.31 $86.53 9
2019-12-27 $17.26 $17.26 $17.26 $17.26 $86.28 9
2019-12-26 $17.22 $17.22 $17.22 $17.22 $86.08 0
2019-12-24 $17.26 $17.26 $17.26 $17.26 $86.28 20
2019-12-23 $17.30 $17.30 $17.30 $17.30 $86.38 1
2019-12-20 $17.39 $17.39 $17.39 $17.39 $86.82 0
2019-12-19 $17.45 $17.45 $17.45 $17.45 $87.12 0
2019-12-18 $17.50 $17.50 $17.50 $17.50 $87.37 0
2019-12-17 $17.52 $17.52 $17.49 $17.49 $87.32 172
2019-12-16 $17.41 $17.51 $17.41 $17.51 $87.42 40
2019-12-13 $17.55 $17.55 $17.55 $17.55 $87.62 0
2019-12-12 $17.39 $17.39 $17.39 $17.39 $86.82 0
2019-12-11 $17.69 $17.70 $17.69 $17.70 $88.37 50
2019-12-10 $17.83 $17.83 $17.83 $17.83 $89.02 9
2019-12-09 $17.74 $17.74 $17.74 $17.74 $88.55 9
2019-12-06 $17.74 $17.74 $17.74 $17.74 $88.57 9
2019-12-05 $17.96 $17.96 $17.96 $17.96 $89.67 0
2019-12-04 $18.05 $18.05 $18.05 $18.05 $90.12 9
2019-12-03 $18.09 $18.09 $18.09 $18.09 $90.32 0
2019-12-02 $17.91 $17.91 $17.91 $17.91 $89.42 1
2019-11-29 $17.77 $17.77 $17.77 $17.77 $88.72 1
2019-11-27 $17.69 $17.69 $17.69 $17.69 $88.32 7
2019-11-26 $17.75 $17.75 $17.75 $17.75 $88.62 0
2019-11-25 $17.81 $17.84 $17.74 $17.74 $88.57 740
2019-11-22 $17.88 $17.88 $17.88 $17.88 $89.27 1
2019-11-21 $17.91 $17.91 $17.91 $17.91 $89.42 0
2019-11-20 $17.77 $17.92 $17.77 $17.92 $89.47 21
2019-11-19 $17.70 $17.70 $17.70 $17.70 $88.37 0
2019-11-18 $17.66 $17.66 $17.66 $17.66 $88.17 0
2019-11-15 $17.60 $17.60 $17.60 $17.60 $87.87 3
2019-11-14 $17.59 $17.59 $17.59 $17.59 $87.82 23
2019-11-13 $17.65 $17.65 $17.65 $17.65 $88.12 20
2019-11-12 $17.52 $17.52 $17.52 $17.52 $87.47 16
2019-11-11 $17.56 $17.56 $17.56 $17.56 $87.67 0
2019-11-08 $17.60 $17.60 $17.55 $17.55 $87.62 924
2019-11-07 $17.59 $17.59 $17.59 $17.59 $87.82 16
2019-11-06 $17.79 $17.79 $17.79 $17.79 $88.82 0
2019-11-05 $17.75 $17.75 $17.75 $17.75 $88.62 0
2019-11-04 $17.83 $17.83 $17.83 $17.83 $89.02 2
2019-11-01 $18.00 $18.06 $18.00 $18.06 $90.17 25
2019-10-31 $18.41 $18.41 $18.41 $18.41 $91.92 6
2019-10-30 $18.24 $18.24 $18.24 $18.24 $91.07 5
2019-10-29 $18.15 $18.15 $18.15 $18.15 $90.62 13
2019-10-28 $18.29 $18.29 $18.29 $18.29 $91.32 31
2019-10-25 $18.37 $18.37 $18.37 $18.37 $91.72 0
2019-10-24 $18.63 $18.66 $18.58 $18.58 $92.77 40
2019-10-23 $18.67 $18.69 $18.67 $18.69 $93.32 20
2019-10-22 $18.75 $18.79 $18.75 $18.79 $93.81 40
2019-10-21 $18.67 $18.67 $18.67 $18.67 $93.22 0
2019-10-18 $18.65 $18.65 $18.65 $18.65 $93.12 0
2019-10-17 $18.63 $18.63 $18.63 $18.63 $93.02 0
2019-10-16 $18.66 $18.66 $18.66 $18.66 $93.17 5
2019-10-15 $18.67 $18.67 $18.67 $18.67 $93.22 0
2019-10-14 $18.64 $18.77 $18.64 $18.77 $93.71 100
2019-10-11 $18.76 $18.77 $18.59 $18.59 $92.82 90
2019-10-10 $19.13 $19.13 $19.13 $19.13 $95.51 0
2019-10-09 $19.41 $19.41 $19.27 $19.27 $96.21 60
2019-10-08 $19.27 $19.41 $19.20 $19.41 $96.91 100
2019-10-07 $18.92 $19.01 $18.92 $19.01 $94.91 27
2019-10-04 $19.04 $19.04 $19.04 $19.04 $95.06 0
2019-10-03 $19.39 $19.39 $19.15 $19.15 $95.61 180
2019-10-02 $19.25 $19.25 $19.17 $19.19 $95.81 1,180
2019-10-01 $18.76 $18.76 $18.76 $18.76 $93.66 100
2019-09-30 $18.43 $18.43 $18.43 $18.43 $92.02 0
2019-09-27 $18.49 $18.53 $18.49 $18.53 $92.52 80
2019-09-26 $18.51 $18.51 $18.47 $18.47 $92.22 20
2019-09-25 $18.40 $18.40 $18.40 $18.40 $91.87 0
2019-09-24 $18.38 $18.57 $18.37 $18.56 $92.52 1,133
2019-09-23 $18.31 $18.31 $18.27 $18.27 $91.07 88
2019-09-20 $18.16 $18.24 $18.16 $18.24 $90.92 20
2019-09-19 $18.11 $18.23 $18.11 $18.23 $90.87 31
2019-09-18 $18.22 $18.26 $18.22 $18.26 $91.02 20
2019-09-17 $18.21 $18.25 $18.21 $18.25 $90.97 20
2019-09-16 $18.28 $18.28 $18.28 $18.28 $91.12 16
2019-09-13 $18.06 $18.06 $18.06 $18.06 $90.02 0
2019-09-12 $18.32 $18.32 $18.25 $18.25 $90.97 81
2019-09-11 $18.38 $18.38 $18.38 $18.38 $91.62 0
2019-09-10 $18.60 $18.60 $18.60 $18.60 $92.72 0
2019-09-09 $18.87 $18.88 $18.80 $18.80 $93.71 932
2019-09-06 $18.87 $18.88 $18.87 $18.88 $94.11 31
2019-09-05 $18.77 $19.00 $18.76 $18.91 $94.26 5,280
2019-09-04 $19.01 $19.08 $18.99 $18.99 $94.66 151
2019-09-03 $19.23 $19.25 $19.23 $19.24 $95.91 50
2019-08-30 $18.98 $19.07 $18.98 $19.02 $94.81 41
2019-08-29 $19.18 $19.18 $19.18 $19.18 $95.61 10
2019-08-28 $19.84 $19.84 $19.48 $19.48 $97.10 77
2019-08-27 $19.52 $19.66 $19.52 $19.66 $98.00 54
2019-08-26 $19.64 $19.67 $19.61 $19.67 $98.05 240
2019-08-23 $19.28 $19.75 $19.28 $19.75 $98.45 340
2019-08-22 $19.16 $19.24 $19.16 $19.24 $95.91 40
2019-08-21 $19.08 $19.08 $19.07 $19.07 $95.06 40
2019-08-20 $19.15 $19.22 $19.15 $19.22 $95.81 20
2019-08-19 $18.96 $18.96 $18.96 $18.96 $94.51 43
2019-08-16 $19.26 $19.26 $19.15 $19.15 $95.46 20
2019-08-15 $19.42 $19.55 $19.42 $19.46 $97.00 292
2019-08-14 $19.21 $19.44 $19.18 $19.44 $96.90 6,668
2019-08-13 $18.57 $18.81 $18.57 $18.81 $93.76 20
2019-08-12 $18.77 $19.00 $18.73 $19.00 $94.71 90
2019-08-09 $18.60 $18.68 $18.60 $18.68 $93.11 59
2019-08-08 $18.65 $18.65 $18.50 $18.50 $92.22 6,920
2019-08-07 $19.09 $19.09 $18.88 $18.89 $94.16 290
2019-08-06 $19.06 $19.06 $19.04 $19.04 $94.91 128
2019-08-05 $18.76 $19.06 $18.76 $19.06 $95.01 107
2019-08-02 $18.79 $18.79 $18.45 $18.68 $93.11 6,150
2019-08-01 $18.42 $18.42 $18.42 $18.42 $91.82 0
2019-07-31 $17.96 $18.18 $17.96 $18.18 $90.62 290
2019-07-30 $18.04 $18.05 $17.99 $17.99 $89.67 291
2019-07-29 $18.06 $18.06 $18.06 $18.06 $90.02 140
2019-07-26 $18.05 $18.07 $17.97 $17.97 $89.58 110
2019-07-25 $18.00 $18.05 $17.97 $17.97 $89.58 2,622
2019-07-24 $17.82 $17.82 $17.77 $17.77 $88.58 780
2019-07-23 $17.85 $17.85 $17.78 $17.78 $88.63 571
2019-07-22 $18.02 $18.06 $18.02 $18.06 $90.02 32
2019-07-19 $18.03 $18.05 $17.96 $18.05 $89.97 1,360
2019-07-18 $18.11 $18.11 $18.11 $18.11 $90.27 0
2019-07-17 $18.02 $18.09 $18.02 $18.09 $90.17 356
2019-07-16 $17.85 $17.99 $17.85 $17.99 $89.67 46
2019-07-15 $18.07 $18.07 $18.07 $18.07 $90.07 18
2019-07-12 $18.20 $18.20 $18.13 $18.13 $90.37 131
2019-07-11 $18.40 $18.40 $18.40 $18.40 $91.72 15
2019-07-10 $18.35 $18.38 $18.34 $18.38 $91.62 80
2019-07-09 $18.36 $18.42 $18.36 $18.42 $91.82 80
2019-07-08 $18.03 $18.21 $18.03 $18.21 $90.77 220
2019-07-05 $17.91 $18.08 $17.77 $18.01 $89.77 754
2019-07-03 $17.95 $17.95 $17.95 $17.95 $89.48 1
2019-07-02 $18.01 $18.01 $17.99 $17.99 $89.67 62
2019-07-01 $17.97 $18.00 $17.94 $17.95 $89.48 301
2019-06-28 $18.12 $18.12 $18.02 $18.02 $89.82 281
2019-06-27 $18.14 $18.14 $18.14 $18.14 $90.42 532
2019-06-26 $18.23 $18.23 $18.19 $18.21 $90.77 171
2019-06-25 $18.35 $18.35 $18.21 $18.21 $90.77 20
2019-06-24 $18.31 $18.33 $18.31 $18.33 $91.30 34
2019-06-21 $18.36 $18.42 $18.36 $18.42 $91.75 40
2019-06-20 $18.36 $18.50 $18.36 $18.36 $91.43 547
2019-06-19 $18.64 $18.64 $18.56 $18.56 $92.44 20
2019-06-18 $18.43 $18.52 $18.43 $18.52 $92.25 20
2019-06-17 $18.61 $18.72 $18.57 $18.72 $93.24 507
2019-06-14 $18.55 $18.56 $18.53 $18.53 $92.29 1,144
2019-06-13 $18.51 $18.51 $18.46 $18.48 $92.05 231
2019-06-12 $18.45 $18.63 $18.45 $18.61 $92.69 90
2019-06-11 $18.61 $18.67 $18.61 $18.66 $92.94 1,492
2019-06-10 $18.72 $18.75 $18.67 $18.70 $93.13 6,497
2019-06-07 $18.81 $18.81 $18.74 $18.74 $93.33 196
2019-06-06 $18.98 $18.98 $18.84 $18.91 $94.19 394
2019-06-05 $19.27 $19.27 $19.06 $19.06 $94.93 579
2019-06-04 $19.45 $19.45 $19.13 $19.13 $95.30 1,064
2019-06-03 $19.70 $19.70 $19.70 $19.70 $98.12 0
2019-05-31 $20.27 $20.27 $20.27 $20.27 $100.96 0
2019-05-30 $19.99 $19.99 $19.99 $19.99 $99.57 17
2019-05-29 $20.09 $20.11 $19.99 $19.99 $99.57 556
2019-05-28 $19.95 $19.95 $19.95 $19.95 $99.37 1
2019-05-24 $19.86 $19.86 $19.77 $19.77 $98.47 142
2019-05-23 $19.82 $19.89 $19.82 $19.89 $99.07 80
2019-05-22 $19.42 $19.52 $19.42 $19.51 $97.18 629
2019-05-21 $19.42 $19.42 $19.42 $19.42 $96.73 0
2019-05-20 $19.69 $19.69 $19.69 $19.69 $98.07 0
2019-05-17 $19.37 $19.51 $19.37 $19.51 $97.18 124
2019-05-16 $19.48 $19.48 $19.27 $19.27 $95.98 109
2019-05-15 $19.45 $19.52 $19.45 $19.52 $97.23 32
2019-05-14 $19.44 $19.48 $19.44 $19.48 $97.03 42
2019-05-13 $19.65 $19.74 $19.65 $19.67 $97.97 50
2019-05-10 $19.46 $19.46 $19.21 $19.21 $95.68 20
2019-05-09 $19.56 $19.56 $19.42 $19.42 $96.73 20
2019-05-08 $19.33 $19.40 $19.28 $19.40 $96.63 160
2019-05-07 $19.18 $19.29 $19.18 $19.29 $96.08 20
2019-05-06 $18.82 $18.88 $18.82 $18.88 $94.04 20
2019-05-03 $18.57 $18.59 $18.57 $18.59 $92.59 240
2019-05-02 $18.81 $18.87 $18.81 $18.87 $93.99 20
2019-05-01 $18.44 $18.64 $18.44 $18.64 $92.84 20
2019-04-30 $18.41 $18.41 $18.34 $18.34 $91.35 50
2019-04-29 $18.40 $18.40 $18.40 $18.40 $91.65 133
2019-04-26 $18.43 $18.43 $18.43 $18.43 $91.77 40
2019-04-25 $18.56 $18.56 $18.56 $18.56 $92.44 0
2019-04-24 $18.24 $18.24 $18.24 $18.24 $90.85 0
2019-04-23 $18.19 $18.19 $18.16 $18.17 $90.50 194
2019-04-22 $18.20 $18.20 $18.20 $18.20 $90.65 0
2019-04-18 $18.09 $18.09 $18.02 $18.02 $89.75 20
2019-04-17 $17.95 $17.99 $17.95 $17.99 $89.61 171
2019-04-16 $18.03 $18.03 $17.91 $17.91 $89.21 20
2019-04-15 $18.05 $18.05 $18.05 $18.05 $89.92 26
2019-04-12 $18.10 $18.10 $18.00 $18.00 $89.66 62
2019-04-11 $18.22 $18.22 $18.22 $18.22 $90.75 0
2019-04-10 $18.15 $18.15 $18.15 $18.15 $90.40 20
2019-04-09 $18.19 $18.19 $18.19 $18.19 $90.60 150
2019-04-08 $18.02 $18.02 $18.02 $18.02 $89.78 25
2019-04-05 $18.00 $18.06 $17.97 $18.05 $89.90 326
2019-04-04 $18.01 $18.01 $18.01 $18.01 $89.70 16
2019-04-03 $18.20 $18.20 $18.20 $18.20 $90.65 0
2019-04-02 $18.69 $18.69 $18.56 $18.56 $92.44 280
2019-04-01 $18.72 $18.72 $18.53 $18.53 $92.29 42
2019-03-29 $18.86 $18.86 $18.86 $18.86 $93.94 2
2019-03-28 $19.01 $19.01 $19.01 $19.01 $94.69 0
2019-03-27 $19.16 $19.16 $19.16 $19.16 $95.43 0
2019-03-26 $19.18 $19.18 $19.18 $19.18 $95.53 0
2019-03-25 $19.17 $19.20 $19.04 $19.20 $95.63 480
2019-03-22 $19.20 $19.20 $19.20 $19.20 $95.63 0
2019-03-21 $18.64 $18.64 $18.58 $18.58 $92.54 40
2019-03-20 $18.91 $18.91 $18.79 $18.79 $93.59 60
2019-03-19 $18.68 $18.89 $18.68 $18.86 $93.83 90
2019-03-18 $18.80 $18.80 $18.78 $18.78 $93.44 20
2019-03-15 $18.82 $18.84 $18.82 $18.84 $93.76 20
2019-03-14 $18.92 $18.92 $18.87 $18.89 $93.98 116
2019-03-13 $18.63 $18.67 $18.63 $18.67 $92.89 36
2019-03-12 $18.79 $18.79 $18.65 $18.76 $93.34 151
2019-03-11 $18.86 $18.86 $18.86 $18.86 $93.83 0
2019-03-08 $19.16 $19.16 $19.13 $19.13 $95.18 35
2019-03-07 $19.11 $19.11 $19.07 $19.07 $94.88 40
2019-03-06 $19.41 $19.41 $18.84 $18.88 $93.93 124
2019-03-05 $18.87 $18.87 $18.87 $18.87 $93.88 6
2019-03-04 $18.86 $18.86 $18.86 $18.86 $93.83 7
2019-03-01 $18.84 $18.84 $18.84 $18.84 $93.74 2
2019-02-28 $18.83 $18.83 $18.83 $18.83 $93.69 0
2019-02-27 $18.61 $18.61 $18.61 $18.61 $92.59 0
2019-02-26 $18.57 $18.57 $18.57 $18.57 $92.39 7
2019-02-25 $18.46 $18.46 $18.46 $18.46 $91.84 0
2019-02-22 $18.56 $18.59 $18.47 $18.59 $92.51 200
2019-02-21 $18.70 $18.70 $18.70 $18.70 $93.02 0
2019-02-20 $18.67 $18.67 $18.67 $18.67 $92.89 0
2019-02-19 $19.00 $19.00 $19.00 $19.00 $94.53 0
2019-02-15 $19.20 $19.22 $19.18 $19.18 $95.43 286
2019-02-14 $19.38 $19.38 $19.38 $19.38 $96.42 0
2019-02-13 $19.25 $19.25 $19.25 $19.25 $95.77 1
2019-02-12 $19.27 $19.27 $19.27 $19.27 $95.87 0
2019-02-11 $19.72 $19.72 $19.72 $19.72 $98.11 0
2019-02-08 $20.10 $20.10 $19.65 $19.82 $98.61 800
2019-02-07 $19.75 $19.75 $19.75 $19.75 $98.26 0
2019-02-06 $19.39 $19.39 $19.39 $19.39 $96.47 0
2019-02-05 $19.21 $19.27 $19.21 $19.27 $95.87 20
2019-02-04 $19.40 $19.40 $19.40 $19.40 $96.52 10
2019-02-01 $19.42 $19.42 $19.37 $19.37 $96.37 62
2019-01-31 $19.49 $19.70 $19.43 $19.51 $97.07 664
2019-01-30 $19.15 $19.15 $19.15 $19.15 $95.28 0
2019-01-29 $19.45 $19.45 $19.42 $19.42 $96.62 100
2019-01-28 $19.65 $19.65 $19.65 $19.65 $97.77 1
2019-01-25 $19.52 $19.52 $19.52 $19.52 $97.12 1
2019-01-24 $19.89 $19.98 $19.89 $19.98 $99.41 20
2019-01-23 $19.88 $19.88 $19.88 $19.88 $98.91 1
2019-01-22 $19.50 $19.82 $19.50 $19.82 $98.62 100
2019-01-18 $19.44 $19.56 $19.34 $19.34 $96.22 204
2019-01-17 $19.80 $19.80 $19.80 $19.80 $98.51 0
2019-01-16 $20.08 $20.08 $20.08 $20.08 $99.90 5
2019-01-15 $20.11 $20.11 $20.11 $20.11 $100.05 0
2019-01-14 $20.10 $20.11 $20.05 $20.11 $100.05 744
2019-01-11 $20.11 $20.11 $19.98 $19.98 $99.41 52
2019-01-10 $20.01 $20.01 $20.01 $20.01 $99.56 0
2019-01-09 $20.00 $20.01 $20.00 $20.01 $99.56 20
2019-01-08 $20.15 $20.15 $20.15 $20.15 $100.25 0
2019-01-07 $19.96 $20.21 $19.92 $20.15 $100.25 2,547
2019-01-04 $20.65 $20.65 $20.13 $20.18 $100.40 688
2019-01-03 $21.13 $21.13 $20.88 $21.09 $104.93 80
2019-01-02 $21.38 $21.38 $20.56 $20.56 $102.28 69
2018-12-31 $20.87 $20.89 $20.45 $20.77 $103.34 363
2018-12-28 $20.61 $20.86 $20.61 $20.86 $103.80 110
2018-12-27 $21.25 $21.27 $20.80 $20.80 $103.49 153
2018-12-26 $22.14 $22.14 $21.13 $21.13 $105.13 316
2018-12-24 $21.74 $22.08 $21.67 $22.08 $109.56 460
2018-12-21 $21.25 $21.54 $21.25 $21.54 $106.88 213
2018-12-20 $21.08 $21.42 $21.08 $21.42 $106.28 148
2018-12-19 $21.13 $21.13 $21.13 $21.13 $104.84 4
2018-12-18 $20.88 $20.88 $20.85 $20.85 $103.46 37
2018-12-17 $20.76 $21.02 $20.74 $21.02 $104.30 91
2018-12-14 $20.71 $20.71 $20.71 $20.71 $102.76 8
2018-12-13 $20.43 $20.43 $20.43 $20.43 $101.37 0
2018-12-12 $20.05 $20.05 $20.05 $20.05 $99.49 0
2018-12-11 $19.91 $20.24 $19.45 $20.05 $99.49 1,545
2018-12-10 $20.37 $20.58 $19.90 $20.38 $101.12 1,446
2018-12-07 $20.24 $20.42 $20.24 $20.42 $101.32 174
2018-12-06 $20.08 $20.08 $20.08 $20.08 $99.63 20
2018-12-04 $19.18 $19.25 $19.18 $19.25 $95.52 1,187
2018-12-03 $18.71 $19.11 $18.71 $19.11 $94.82 314
2018-11-30 $19.26 $19.36 $19.26 $19.36 $96.06 160
2018-11-29 $17.60 $19.36 $17.60 $19.29 $95.71 202
2018-11-28 $19.76 $19.76 $19.76 $19.76 $98.05 23
2018-11-27 $19.89 $19.96 $19.76 $19.76 $98.05 203
2018-11-26 $19.52 $19.52 $19.48 $19.48 $96.66 71
2018-11-23 $19.66 $19.69 $19.45 $19.45 $96.51 109
2018-11-21 $19.48 $19.48 $19.48 $19.48 $96.66 0
2018-11-20 $19.42 $19.78 $19.42 $19.48 $96.66 229
2018-11-19 $18.65 $18.65 $18.65 $18.65 $92.54 2,000
2018-11-16 $18.65 $18.65 $18.65 $18.65 $92.54 14
2018-11-15 $18.65 $18.65 $18.65 $18.65 $92.54 12
2018-11-14 $18.65 $18.65 $18.65 $18.65 $92.54 1
2018-11-13 $18.65 $18.65 $18.65 $18.65 $92.54 4
2018-11-12 $18.65 $18.65 $18.65 $18.65 $92.54 0
2018-11-09 $18.65 $18.65 $18.65 $18.65 $92.54 0
2018-11-08 $18.65 $18.65 $18.65 $18.65 $92.54 2,744
2018-11-07 $18.61 $18.61 $18.57 $18.57 $92.14 158
2018-11-06 $19.36 $19.36 $19.36 $19.36 $96.06 0
2018-11-05 $19.36 $19.36 $19.36 $19.36 $96.06 0
2018-11-02 $19.36 $19.36 $19.36 $19.36 $96.06 198
2018-11-01 $20.25 $20.25 $20.25 $20.25 $100.48 0
2018-10-31 $20.25 $20.25 $20.25 $20.25 $100.48 2
2018-10-30 $20.25 $20.25 $20.25 $20.25 $100.48 4
2018-10-29 $20.25 $20.25 $20.25 $20.25 $100.48 0
2018-10-26 $20.25 $20.25 $20.25 $20.25 $100.48 0
2018-10-25 $20.30 $20.30 $20.25 $20.25 $100.48 69
2018-10-24 $20.05 $20.35 $20.05 $20.35 $100.97 124
2018-10-23 $20.00 $20.01 $20.00 $20.01 $99.29 45
2018-10-22 $19.24 $19.24 $19.24 $19.24 $95.47 0
2018-10-19 $19.24 $19.24 $19.24 $19.24 $95.47 1
2018-10-18 $19.24 $19.24 $19.24 $19.24 $95.47 0
2018-10-17 $19.24 $19.24 $19.24 $19.24 $95.47 0
2018-10-16 $19.24 $19.24 $19.24 $19.24 $95.47 0
2018-10-15 $19.24 $19.24 $19.24 $19.24 $95.47 0
2018-10-12 $19.24 $19.24 $19.24 $19.24 $95.47 10
2018-10-11 $19.14 $19.24 $19.14 $19.24 $95.47 70
2018-10-10 $18.82 $18.82 $18.82 $18.82 $93.38 58
2018-10-09 $18.35 $18.35 $18.35 $18.35 $91.05 20
2018-10-08 $18.03 $18.03 $17.92 $17.92 $88.92 220
2018-10-05 $18.06 $18.07 $17.99 $18.01 $89.36 252
2018-10-04 $17.59 $17.59 $17.59 $17.59 $87.28 4
2018-10-03 $17.62 $17.64 $17.59 $17.59 $87.28 60
2018-10-02 $17.66 $17.67 $17.65 $17.66 $87.63 100
2018-10-01 $17.69 $17.71 $17.69 $17.71 $87.88 80
2018-09-28 $17.75 $17.75 $17.75 $17.75 $88.07 0
2018-09-27 $17.75 $17.75 $17.75 $17.75 $88.07 40
2018-09-26 $17.55 $17.55 $17.55 $17.55 $87.08 20
2018-09-25 $17.40 $17.40 $17.39 $17.39 $86.13 40
2018-09-24 $17.20 $17.20 $17.20 $17.20 $85.19 0
2018-09-21 $17.17 $17.20 $17.17 $17.20 $85.19 40
2018-09-20 $17.53 $17.53 $17.53 $17.53 $86.82 0
2018-09-19 $17.53 $17.53 $17.53 $17.53 $86.82 0
2018-09-18 $17.53 $17.53 $17.53 $17.53 $86.82 0
2018-09-17 $17.53 $17.53 $17.53 $17.53 $86.82 20
2018-09-14 $17.56 $17.62 $17.56 $17.60 $87.17 400
2018-09-13 $17.60 $17.60 $17.60 $17.60 $87.17 0
2018-09-12 $17.60 $17.60 $17.60 $17.60 $87.17 40
2018-09-11 $17.50 $17.50 $17.50 $17.50 $86.67 0
2018-09-10 $17.50 $17.50 $17.50 $17.50 $86.67 2
2018-09-07 $17.50 $17.50 $17.50 $17.50 $86.67 0
2018-09-06 $17.50 $17.50 $17.50 $17.50 $86.67 40
2018-09-05 $17.36 $17.36 $17.36 $17.36 $85.98 31
2018-09-04 $17.36 $17.36 $17.36 $17.36 $85.98 0
2018-08-31 $17.36 $17.36 $17.36 $17.36 $85.98 0
2018-08-30 $17.46 $17.46 $17.36 $17.36 $85.98 60
2018-08-29 $18.09 $18.09 $18.09 $18.09 $89.60 0
2018-08-28 $18.09 $18.09 $18.09 $18.09 $89.60 0
2018-08-27 $18.09 $18.09 $18.09 $18.09 $89.60 12
2018-08-24 $18.09 $18.09 $18.09 $18.09 $89.60 0
2018-08-23 $18.09 $18.09 $18.09 $18.09 $89.60 0
2018-08-22 $18.09 $18.09 $18.09 $18.09 $89.60 0
2018-08-21 $18.09 $18.09 $18.09 $18.09 $89.60 0
2018-08-20 $18.09 $18.09 $18.09 $18.09 $89.60 0
2018-08-17 $18.09 $18.09 $18.09 $18.09 $89.60 0
2018-08-16 $18.09 $18.09 $18.09 $18.09 $89.60 0
2018-08-15 $18.09 $18.09 $18.09 $18.09 $89.60 20
2018-08-14 $17.35 $17.35 $17.35 $17.35 $85.92 0
2018-08-13 $17.35 $17.35 $17.35 $17.35 $85.93 11
2018-08-10 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-08-09 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-08-08 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-08-07 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-08-06 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-08-03 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-08-02 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-08-01 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-31 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-30 $17.35 $17.35 $17.35 $17.35 $85.93 11
2018-07-27 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-26 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-25 $17.35 $17.35 $17.35 $17.35 $85.93 10
2018-07-24 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-23 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-20 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-19 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-18 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-17 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-16 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-13 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-12 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-11 $17.35 $17.35 $17.35 $17.35 $85.93 0
2018-07-10 $17.35 $17.35 $17.35 $17.35 $85.93 40
2018-07-09 $17.50 $17.50 $17.50 $17.50 $86.67 200
2018-07-06 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-07-05 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-07-03 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-07-02 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-06-29 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-06-28 $17.28 $17.28 $17.28 $17.28 $85.58 19
2018-06-27 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-06-26 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-06-25 $17.28 $17.28 $17.28 $17.28 $85.58 24
2018-06-22 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-06-21 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-06-20 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-06-19 $17.28 $17.28 $17.28 $17.28 $85.58 34
2018-06-18 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-06-15 $17.28 $17.28 $17.28 $17.28 $85.58 0
2018-06-14 $17.28 $17.28 $17.28 $17.28 $85.58 60
2018-06-13 $17.13 $17.25 $17.13 $17.25 $85.43 320
2018-06-12 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-06-11 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-06-08 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-06-07 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-06-06 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-06-05 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-06-04 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-06-01 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-05-31 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-05-30 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-05-29 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-05-25 $17.42 $17.42 $17.42 $17.42 $86.27 30
2018-05-24 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-05-23 $17.42 $17.42 $17.42 $17.42 $86.27 10
2018-05-22 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-05-21 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-05-18 $17.42 $17.42 $17.42 $17.42 $86.27 18
2018-05-17 $17.42 $17.42 $17.42 $17.42 $86.27 0
2018-05-16 $17.42 $17.42 $17.42 $17.42 $86.27 20
2018-05-15 $17.76 $17.76 $17.76 $17.76 $87.95 0
2018-05-14 $17.76 $17.76 $17.76 $17.76 $87.95 0
2018-05-11 $17.76 $17.76 $17.76 $17.76 $87.95 0
2018-05-10 $17.76 $17.76 $17.76 $17.76 $87.95 0
2018-05-09 $17.76 $17.76 $17.76 $17.76 $87.95 20
2018-05-08 $18.25 $18.25 $18.25 $18.25 $90.38 0
2018-05-07 $18.25 $18.25 $18.25 $18.25 $90.38 0
2018-05-04 $18.25 $18.25 $18.25 $18.25 $90.38 0
2018-05-03 $18.25 $18.25 $18.25 $18.25 $90.38 15
2018-05-02 $18.25 $18.25 $18.25 $18.25 $90.38 20
2018-05-01 $18.46 $18.46 $18.34 $18.34 $90.83 40
2018-04-30 $18.05 $18.05 $18.05 $18.05 $89.39 0
2018-04-27 $18.13 $18.13 $18.05 $18.05 $89.39 40
2018-04-26 $17.85 $17.85 $17.85 $17.85 $88.40 0
2018-04-25 $17.85 $17.85 $17.85 $17.85 $88.40 0
2018-04-24 $17.65 $17.85 $17.65 $17.85 $88.40 40
2018-04-23 $17.69 $17.69 $17.69 $17.69 $87.61 20
2018-04-20 $17.66 $17.66 $17.66 $17.66 $87.46 20
2018-04-19 $17.81 $17.81 $17.81 $17.81 $88.20 0
2018-04-18 $17.81 $17.81 $17.81 $17.81 $88.20 0
2018-04-17 $17.81 $17.81 $17.81 $17.81 $88.20 10
2018-04-16 $17.81 $17.81 $17.81 $17.81 $88.20 19
2018-04-13 $17.81 $17.81 $17.81 $17.81 $88.20 0
2018-04-12 $17.99 $17.99 $17.81 $17.81 $88.20 112
2018-04-11 $17.95 $17.95 $17.95 $17.95 $88.90 0
2018-04-10 $18.01 $18.01 $17.95 $17.95 $88.90 45
2018-04-09 $18.34 $18.34 $18.34 $18.34 $90.83 100
2018-04-06 $18.41 $18.41 $18.41 $18.41 $91.17 32
2018-04-05 $18.77 $18.77 $18.77 $18.77 $92.96 0
2018-04-04 $18.77 $18.77 $18.77 $18.77 $92.96 220
2018-04-03 $19.00 $19.00 $19.00 $19.00 $94.10 0
2018-04-02 $18.69 $19.00 $18.69 $19.00 $94.10 252
2018-03-29 $18.79 $18.79 $18.79 $18.79 $93.06 32
2018-03-28 $18.79 $18.79 $18.79 $18.79 $93.06 100
2018-03-27 $18.33 $18.33 $18.33 $18.33 $90.78 0
2018-03-26 $18.33 $18.33 $18.33 $18.33 $90.78 0
2018-03-23 $18.35 $18.35 $18.33 $18.33 $90.78 40
2018-03-22 $18.18 $18.18 $18.18 $18.18 $90.03 40
2018-03-21 $18.01 $18.01 $18.01 $18.01 $89.19 0
2018-03-20 $18.01 $18.01 $18.01 $18.01 $89.19 0
2018-03-19 $18.05 $18.05 $18.00 $18.01 $89.19 74
2018-03-16 $17.70 $17.70 $17.70 $17.70 $87.66 0
2018-03-15 $17.53 $17.70 $17.46 $17.70 $87.66 2,759
2018-03-14 $17.61 $17.61 $17.61 $17.61 $87.21 0
2018-03-13 $17.61 $17.61 $17.61 $17.61 $87.21 0
2018-03-12 $17.61 $17.61 $17.61 $17.61 $87.21 0
2018-03-09 $17.61 $17.61 $17.61 $17.61 $87.21 0
2018-03-08 $17.61 $17.61 $17.61 $17.61 $87.21 0
2018-03-07 $17.61 $17.61 $17.61 $17.61 $87.21 5
2018-03-06 $17.60 $17.61 $17.60 $17.61 $87.21 443
2018-03-05 $17.97 $17.97 $17.87 $17.87 $88.50 40
2018-03-02 $18.01 $18.01 $18.01 $18.01 $89.19 436
2018-03-01 $17.87 $17.90 $17.87 $17.87 $88.50 254
2018-02-28 $17.41 $17.41 $17.41 $17.41 $86.22 0
2018-02-27 $17.41 $17.41 $17.41 $17.41 $86.22 0
2018-02-26 $17.41 $17.41 $17.41 $17.41 $86.22 2
2018-02-23 $17.41 $17.41 $17.41 $17.41 $86.22 0
2018-02-22 $17.34 $17.41 $17.34 $17.41 $86.22 49
2018-02-21 $17.39 $17.39 $17.39 $17.39 $86.12 20
2018-02-20 $17.87 $17.87 $17.87 $17.87 $88.50 0
2018-02-16 $17.87 $17.87 $17.87 $17.87 $88.50 0
2018-02-15 $17.87 $17.87 $17.87 $17.87 $88.50 21
2018-02-14 $17.87 $17.87 $17.87 $17.87 $88.50 3
2018-02-13 $17.87 $17.87 $17.87 $17.87 $88.50 2
2018-02-12 $18.09 $18.09 $17.87 $17.87 $88.50 117
2018-02-09 $18.15 $18.15 $18.15 $18.15 $89.89 0
2018-02-08 $18.15 $18.15 $18.15 $18.15 $89.89 5
2018-02-07 $18.15 $18.15 $18.15 $18.15 $89.89 0
2018-02-06 $18.15 $18.15 $18.15 $18.15 $89.89 0
2018-02-05 $18.15 $18.15 $18.15 $18.15 $89.89 120
2018-02-02 $17.06 $17.06 $17.06 $17.06 $84.49 26
2018-02-01 $16.90 $16.90 $16.90 $16.90 $83.70 0
2018-01-31 $16.90 $16.90 $16.90 $16.90 $83.70 0
2018-01-30 $16.90 $16.90 $16.90 $16.90 $83.70 0
2018-01-29 $16.90 $16.90 $16.90 $16.90 $83.70 23
2018-01-26 $16.90 $16.90 $16.90 $16.90 $83.70 20
2018-01-25 $16.90 $16.90 $16.90 $16.90 $83.70 0
2018-01-24 $16.90 $16.90 $16.90 $16.90 $83.70 0
2018-01-23 $16.90 $16.90 $16.90 $16.90 $83.70 0
2018-01-22 $16.90 $16.90 $16.90 $16.90 $83.70 0
2018-01-19 $16.90 $16.90 $16.90 $16.90 $83.70 0
2018-01-18 $16.90 $16.90 $16.90 $16.90 $83.70 39
2018-01-17 $17.08 $17.08 $17.08 $17.08 $84.59 0
2018-01-16 $17.08 $17.08 $17.08 $17.08 $84.59 10
2018-01-12 $17.08 $17.08 $17.08 $17.08 $84.59 0
2018-01-11 $17.08 $17.08 $17.08 $17.08 $84.59 0
2018-01-10 $17.08 $17.08 $17.08 $17.08 $84.59 9
2018-01-09 $17.08 $17.08 $17.08 $17.08 $84.59 0
2018-01-08 $17.08 $17.08 $17.08 $17.08 $84.59 10
2018-01-05 $17.08 $17.08 $17.08 $17.08 $84.59 0
2018-01-04 $17.08 $17.08 $17.08 $17.08 $84.59 20
2018-01-03 $17.68 $17.68 $17.68 $17.68 $87.56 0
2018-01-02 $17.68 $17.68 $17.68 $17.68 $87.56 0
2017-12-29 $17.68 $17.68 $17.68 $17.68 $87.56 5
2017-12-28 $17.68 $17.68 $17.68 $17.68 $87.56 1
2017-12-27 $17.68 $17.68 $17.68 $17.68 $87.56 0
2017-12-26 $17.68 $17.68 $17.68 $17.68 $87.56 0
2017-12-22 $17.68 $17.68 $17.68 $17.68 $87.56 0
2017-12-21 $17.73 $17.73 $17.68 $17.68 $87.56 407
2017-12-20 $17.60 $17.70 $17.60 $17.68 $87.56 190
2017-12-19 $17.99 $17.99 $17.99 $17.99 $89.09 0
2017-12-18 $17.99 $17.99 $17.99 $17.99 $89.09 0
2017-12-15 $17.99 $17.99 $17.99 $17.99 $89.09 5
2017-12-14 $17.99 $17.99 $17.99 $17.99 $89.09 0
2017-12-13 $18.00 $18.00 $17.99 $17.99 $89.09 244
2017-12-12 $18.06 $18.06 $18.06 $18.06 $89.44 0
2017-12-11 $18.03 $18.06 $18.03 $18.06 $89.44 80
2017-12-08 $17.95 $17.95 $17.95 $17.95 $88.90 0
2017-12-07 $17.95 $17.95 $17.95 $17.95 $88.90 0
2017-12-06 $17.95 $17.95 $17.95 $17.95 $88.90 0
2017-12-05 $17.95 $17.95 $17.95 $17.95 $88.88 16
2017-12-04 $18.04 $18.04 $17.92 $17.95 $88.88 67
2017-12-01 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-30 $18.45 $18.45 $18.45 $18.45 $91.37 11
2017-11-29 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-28 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-27 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-24 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-22 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-21 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-20 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-17 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-16 $18.45 $18.45 $18.45 $18.45 $91.37 0
2017-11-15 $18.45 $18.45 $18.45 $18.45 $91.37 17
2017-11-14 $18.47 $18.47 $18.45 $18.45 $91.37 541
2017-11-13 $18.30 $18.30 $18.30 $18.30 $90.63 0
2017-11-10 $18.30 $18.30 $18.30 $18.30 $90.63 0
2017-11-09 $18.30 $18.30 $18.30 $18.30 $90.63 15
2017-11-08 $18.30 $18.30 $18.30 $18.30 $90.63 0
2017-11-07 $18.30 $18.30 $18.30 $18.30 $90.63 0
2017-11-06 $18.30 $18.30 $18.30 $18.30 $90.63 0
2017-11-03 $18.23 $18.30 $18.23 $18.30 $90.63 120
2017-11-02 $18.24 $18.24 $18.24 $18.24 $90.31 30
2017-11-01 $18.31 $18.31 $18.31 $18.31 $90.68 20
2017-10-31 $18.31 $18.31 $18.31 $18.31 $90.68 0
2017-10-30 $18.31 $18.31 $18.31 $18.31 $90.68 0
2017-10-27 $18.31 $18.31 $18.31 $18.31 $90.68 0
2017-10-26 $18.31 $18.31 $18.31 $18.31 $90.68 0
2017-10-25 $18.31 $18.31 $18.31 $18.31 $90.68 20
2017-10-24 $18.94 $18.94 $18.94 $18.94 $93.78 4
2017-10-23 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-20 $18.94 $18.94 $18.94 $18.94 $93.78 0
2017-10-19 $18.94 $18.94 $18.94 $18.94 $93.78 0
2017-10-18 $18.94 $18.94 $18.94 $18.94 $93.78 0
2017-10-17 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-16 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-13 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-12 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-11 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-10 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-09 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-06 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-05 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-04 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-03 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-10-02 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-09-29 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-09-28 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-09-27 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-09-26 $18.94 $18.94 $18.94 $18.94 $93.80 0
2017-09-25 $18.94 $18.94 $18.94 $18.94 $93.78 20
2017-09-22 $18.99 $18.99 $18.95 $18.96 $93.90 1,459
2017-09-21 $19.00 $19.00 $19.00 $19.00 $94.10 0
2017-09-20 $19.00 $19.00 $19.00 $19.00 $94.10 0
2017-09-19 $19.00 $19.00 $19.00 $19.00 $94.10 0
2017-09-18 $19.02 $19.02 $19.00 $19.00 $94.10 70
2017-09-15 $19.31 $19.31 $19.31 $19.31 $95.63 0
2017-09-14 $19.31 $19.31 $19.31 $19.31 $95.63 0
2017-09-13 $19.40 $19.40 $19.31 $19.31 $95.63 1,552
2017-09-12 $19.33 $19.33 $19.33 $19.33 $95.73 0
2017-09-11 $19.33 $19.33 $19.33 $19.33 $95.73 50
2017-09-08 $19.75 $19.75 $19.75 $19.75 $97.81 0
2017-09-07 $19.75 $19.75 $19.75 $19.75 $97.79 0
2017-09-06 $19.73 $19.75 $19.73 $19.75 $97.79 95
2017-09-05 $20.11 $20.11 $20.11 $20.11 $99.59 0
2017-09-01 $20.11 $20.11 $20.11 $20.11 $99.59 0
2017-08-31 $20.11 $20.11 $20.11 $20.11 $99.59 0
2017-08-30 $20.11 $20.11 $20.11 $20.11 $99.59 10
2017-08-29 $20.11 $20.11 $20.11 $20.11 $99.59 20
2017-08-28 $20.11 $20.11 $20.11 $20.11 $99.59 0
2017-08-25 $20.11 $20.11 $20.11 $20.11 $99.59 0
2017-08-24 $20.11 $20.11 $20.11 $20.11 $99.59 10
2017-08-23 $20.11 $20.11 $20.11 $20.11 $99.59 0
2017-08-22 $20.11 $20.11 $20.11 $20.11 $99.59 0
2017-08-21 $20.11 $20.11 $20.11 $20.11 $99.59 30
2017-08-18 $20.05 $20.05 $20.05 $20.05 $99.32 0
2017-08-17 $20.05 $20.05 $20.05 $20.05 $99.32 0
2017-08-16 $20.05 $20.05 $20.05 $20.05 $99.32 0
2017-08-15 $20.05 $20.05 $20.05 $20.05 $99.32 0
2017-08-14 $20.05 $20.05 $20.05 $20.05 $99.32 95
2017-08-11 $19.93 $19.93 $19.93 $19.93 $98.70 0
2017-08-10 $19.93 $19.93 $19.93 $19.93 $98.70 0
2017-08-09 $19.93 $19.93 $19.93 $19.93 $98.70 0
2017-08-08 $19.93 $19.93 $19.93 $19.93 $98.70 0
2017-08-07 $19.93 $19.93 $19.93 $19.93 $98.70 0
2017-08-04 $19.93 $19.93 $19.93 $19.93 $98.70 0
2017-08-03 $19.93 $19.93 $19.93 $19.93 $98.70 40
2017-08-02 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-08-01 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-31 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-28 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-27 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-26 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-25 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-24 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-21 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-20 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-19 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-18 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-17 $19.68 $19.68 $19.68 $19.68 $97.48 0
2017-07-14 $19.68 $19.68 $19.68 $19.68 $97.48 20
2017-07-13 $19.84 $19.84 $19.84 $19.84 $98.26 0
2017-07-12 $19.95 $19.96 $19.80 $19.84 $98.26 598
2017-07-11 $20.23 $20.23 $20.00 $20.01 $99.10 480
2017-07-10 $20.24 $20.24 $20.24 $20.24 $100.24 0
2017-07-07 $20.24 $20.24 $20.24 $20.24 $100.24 0
2017-07-06 $20.24 $20.24 $20.24 $20.24 $100.24 0
2017-07-05 $20.24 $20.24 $20.24 $20.24 $100.24 30
2017-07-03 $20.30 $20.30 $20.30 $20.30 $100.53 0
2017-06-30 $20.30 $20.30 $20.30 $20.30 $100.53 0
2017-06-29 $20.30 $20.30 $20.30 $20.30 $100.53 0
2017-06-28 $20.30 $20.30 $20.30 $20.30 $100.53 0
2017-06-27 $20.30 $20.30 $20.30 $20.30 $100.53 0
2017-06-26 $20.30 $20.30 $20.30 $20.30 $100.53 0
2017-06-23 $20.30 $20.30 $20.30 $20.30 $100.53 0
2017-06-22 $20.30 $20.30 $20.30 $20.30 $100.53 0
2017-06-21 $20.30 $20.30 $20.30 $20.30 $100.53 0
2017-06-20 $20.31 $20.31 $20.24 $20.30 $100.53 60
2017-06-19 $20.18 $20.18 $20.18 $20.18 $99.91 0
2017-06-16 $20.18 $20.18 $20.18 $20.18 $99.91 0
2017-06-15 $20.18 $20.18 $20.18 $20.18 $99.91 0
2017-06-14 $20.18 $20.18 $20.18 $20.18 $99.91 0
2017-06-13 $20.18 $20.18 $20.18 $20.18 $99.91 0
2017-06-12 $20.18 $20.18 $20.18 $20.18 $99.91 0
2017-06-09 $20.18 $20.18 $20.18 $20.18 $99.91 54
2017-06-08 $20.50 $20.50 $20.50 $20.50 $101.50 0
2017-06-07 $20.50 $20.50 $20.50 $20.50 $101.50 20
2017-06-06 $20.83 $20.83 $20.83 $20.83 $103.16 0
2017-06-05 $20.83 $20.83 $20.83 $20.83 $103.16 0
2017-06-02 $20.83 $20.83 $20.83 $20.83 $103.16 0
2017-06-01 $20.83 $20.83 $20.83 $20.83 $103.16 32
2017-05-31 $20.83 $20.83 $20.83 $20.83 $103.16 0
2017-05-30 $20.83 $20.83 $20.83 $20.83 $103.16 0
2017-05-26 $21.23 $21.23 $20.83 $20.83 $103.16 340
2017-05-25 $20.86 $20.86 $20.86 $20.86 $103.32 0
2017-05-24 $20.86 $20.86 $20.86 $20.86 $103.32 0
2017-05-23 $20.86 $20.86 $20.86 $20.86 $103.32 0
2017-05-22 $20.86 $20.86 $20.86 $20.86 $103.32 30
2017-05-19 $21.16 $21.16 $21.16 $21.16 $104.79 0
2017-05-18 $21.16 $21.16 $21.16 $21.16 $104.79 117
2017-05-17 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-05-16 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-05-15 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-05-12 $20.90 $20.90 $20.90 $20.90 $103.50 10
2017-05-11 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-05-10 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-05-09 $20.90 $20.90 $20.90 $20.90 $103.50 4
2017-05-08 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-05-05 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-05-04 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-05-03 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-05-02 $20.90 $20.90 $20.90 $20.90 $103.50 9
2017-05-01 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-04-28 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-04-27 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-04-26 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-04-25 $20.90 $20.90 $20.90 $20.90 $103.50 22
2017-04-24 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-04-21 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-04-20 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-04-19 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-04-18 $20.90 $20.90 $20.90 $20.90 $103.50 4
2017-04-17 $20.90 $20.90 $20.90 $20.90 $103.50 0
2017-04-13 $20.90 $20.90 $20.90 $20.90 $103.50 19
2017-04-12 $20.90 $20.90 $20.90 $20.90 $103.50 20
2017-04-11 $20.58 $20.58 $20.58 $20.58 $101.90 0
2017-04-10 $20.58 $20.58 $20.58 $20.58 $101.90 0
2017-04-07 $20.58 $20.58 $20.58 $20.58 $101.90 0
2017-04-06 $20.58 $20.58 $20.58 $20.58 $101.90 25
2017-04-05 $20.46 $20.46 $20.46 $20.46 $101.33 10
2017-04-04 $20.46 $20.46 $20.46 $20.46 $101.33 11
2017-04-03 $20.46 $20.46 $20.46 $20.46 $101.33 29
2017-03-31 $20.53 $20.53 $20.46 $20.46 $101.33 156
2017-03-30 $20.86 $20.86 $20.86 $20.86 $103.31 0
2017-03-29 $20.86 $20.86 $20.86 $20.86 $103.31 10
2017-03-28 $20.86 $20.86 $20.86 $20.86 $103.31 10
2017-03-27 $21.03 $21.14 $20.86 $20.86 $103.31 268
2017-03-24 $21.03 $21.03 $21.03 $21.03 $104.15 10
2017-03-23 $21.03 $21.03 $21.03 $21.03 $104.15 20
2017-03-22 $21.03 $21.03 $21.03 $21.03 $104.15 10
2017-03-21 $20.64 $21.03 $20.64 $21.03 $104.15 196
2017-03-20 $20.68 $20.68 $20.68 $20.68 $102.41 20
2017-03-17 $20.68 $20.68 $20.68 $20.68 $102.41 20
2017-03-16 $20.60 $20.68 $20.60 $20.68 $102.41 85
2017-03-15 $20.86 $20.86 $20.86 $20.86 $103.31 150
2017-03-14 $20.86 $20.86 $20.86 $20.86 $103.31 20
2017-03-13 $20.86 $20.86 $20.86 $20.86 $103.31 20
2017-03-10 $20.86 $20.86 $20.86 $20.86 $103.31 20
2017-03-09 $20.86 $20.86 $20.86 $20.86 $103.31 20
2017-03-08 $20.86 $20.86 $20.86 $20.86 $103.31 40
2017-03-07 $20.74 $20.74 $20.74 $20.74 $102.72 10
2017-03-06 $20.74 $20.74 $20.74 $20.74 $102.72 20
2017-03-03 $20.74 $20.74 $20.74 $20.74 $102.72 20
2017-03-02 $20.74 $20.74 $20.74 $20.74 $102.72 0
2017-03-01 $20.74 $20.74 $20.74 $20.74 $102.72 0
2017-02-28 $20.74 $20.74 $20.74 $20.74 $102.72 0
2017-02-27 $20.74 $20.74 $20.74 $20.74 $102.72 0
2017-02-24 $20.74 $20.74 $20.74 $20.74 $102.72 0
2017-02-23 $20.74 $20.74 $20.74 $20.74 $102.72 20
2017-02-22 $20.73 $20.73 $20.73 $20.73 $102.66 0
2017-02-21 $20.73 $20.73 $20.73 $20.73 $102.66 6
2017-02-17 $20.73 $20.73 $20.73 $20.73 $102.66 0
2017-02-16 $20.73 $20.73 $20.73 $20.73 $102.66 0
2017-02-15 $20.73 $20.73 $20.73 $20.73 $102.66 0
2017-02-14 $20.70 $20.73 $20.70 $20.73 $102.66 127
2017-02-13 $20.67 $20.67 $20.66 $20.67 $102.37 100
2017-02-10 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-02-09 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-02-08 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-02-07 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-02-06 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-02-03 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-02-02 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-02-01 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-31 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-30 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-27 $21.40 $21.40 $21.40 $21.40 $105.98 2
2017-01-26 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-25 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-24 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-23 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-20 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-19 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-18 $21.40 $21.40 $21.40 $21.40 $105.98 0
2017-01-17 $21.40 $21.40 $21.40 $21.40 $105.98 39
2017-01-13 $21.87 $21.87 $21.87 $21.87 $108.30 20
2017-01-12 $21.87 $21.87 $21.87 $21.87 $108.30 0
2017-01-11 $21.87 $21.87 $21.87 $21.87 $108.30 0
2017-01-10 $21.87 $21.87 $21.87 $21.87 $108.30 0
2017-01-09 $21.87 $21.87 $21.87 $21.87 $108.30 0
2017-01-06 $21.87 $21.87 $21.87 $21.87 $108.30 0
2017-01-05 $21.85 $21.87 $21.85 $21.87 $108.30 43
2017-01-04 $22.10 $22.10 $22.10 $22.10 $109.45 0
2017-01-03 $22.10 $22.10 $22.10 $22.10 $109.45 0
2016-12-30 $22.10 $22.10 $22.10 $22.10 $109.45 40
2016-12-29 $21.82 $21.82 $21.82 $21.82 $108.06 0
2016-12-28 $21.82 $21.82 $21.82 $21.82 $108.06 0
2016-12-27 $21.82 $21.82 $21.82 $21.82 $108.06 0
2016-12-23 $21.82 $21.82 $21.82 $21.82 $108.06 0
2016-12-22 $21.82 $21.82 $21.82 $21.82 $108.06 0
2016-12-21 $21.82 $21.82 $21.82 $21.82 $108.06 20
2016-12-20 $21.89 $21.89 $21.89 $21.89 $108.42 0
2016-12-19 $21.86 $21.89 $21.86 $21.89 $108.42 40
2016-12-16 $21.93 $21.93 $21.93 $21.93 $108.61 0
2016-12-15 $21.93 $21.93 $21.93 $21.93 $108.61 40
2016-12-14 $21.78 $21.78 $21.78 $21.78 $107.86 20
2016-12-13 $21.48 $21.48 $21.48 $21.48 $106.38 0
2016-12-12 $21.48 $21.48 $21.47 $21.48 $106.38 164
2016-12-09 $21.62 $21.62 $21.62 $21.62 $107.07 0
2016-12-08 $21.62 $21.62 $21.62 $21.62 $107.07 0
2016-12-07 $21.75 $21.75 $21.62 $21.62 $107.07 240
2016-12-06 $22.15 $22.15 $22.15 $22.15 $109.70 0
2016-12-05 $22.15 $22.15 $22.15 $22.15 $109.70 0
2016-12-02 $21.96 $22.24 $21.96 $22.15 $109.70 190
2016-12-01 $22.05 $22.09 $22.05 $22.06 $109.25 161
2016-11-30 $22.69 $22.69 $22.69 $22.69 $112.37 0
2016-11-29 $22.69 $22.69 $22.69 $22.69 $112.37 0
2016-11-28 $22.69 $22.69 $22.69 $22.69 $112.37 16
2016-11-25 $22.69 $22.69 $22.69 $22.69 $112.37 0
2016-11-23 $22.69 $22.69 $22.69 $22.69 $112.37 0
2016-11-22 $22.69 $22.69 $22.69 $22.69 $112.37 11
2016-11-21 $22.69 $22.69 $22.69 $22.69 $112.37 261
2016-11-18 $23.19 $23.19 $23.19 $23.19 $114.87 0
2016-11-17 $23.19 $23.19 $23.19 $23.19 $114.87 0
2016-11-16 $23.19 $23.19 $23.19 $23.19 $114.87 0
2016-11-15 $23.35 $23.35 $23.09 $23.19 $114.87 256
2016-11-14 $23.41 $23.41 $23.41 $23.41 $115.91 0
2016-11-11 $23.41 $23.41 $23.41 $23.41 $115.91 20
2016-11-10 $24.10 $24.10 $24.10 $24.10 $119.35 0
2016-11-09 $24.10 $24.10 $24.10 $24.10 $119.35 0
2016-11-08 $24.10 $24.10 $24.10 $24.10 $119.35 23
2016-11-07 $24.10 $24.10 $24.10 $24.10 $119.35 0
2016-11-04 $24.15 $24.20 $24.10 $24.10 $119.35 440
2016-11-03 $24.22 $24.32 $24.21 $24.21 $119.90 120
2016-11-02 $24.19 $24.19 $24.19 $24.19 $119.77 24
2016-11-01 $24.19 $24.36 $24.19 $24.36 $120.64 190
2016-10-31 $24.09 $24.09 $24.09 $24.09 $119.30 0
2016-10-28 $23.97 $24.09 $23.97 $24.09 $119.30 257
2016-10-27 $24.08 $24.08 $24.08 $24.08 $119.25 0
2016-10-26 $24.10 $24.16 $24.06 $24.08 $119.25 220
2016-10-25 $24.21 $24.21 $24.21 $24.21 $119.90 0
2016-10-24 $24.21 $24.21 $24.21 $24.21 $119.90 0
2016-10-21 $24.21 $24.21 $24.21 $24.21 $119.90 19
2016-10-20 $24.21 $24.21 $24.21 $24.21 $119.90 0
2016-10-19 $24.21 $24.21 $24.21 $24.21 $119.90 0
2016-10-18 $24.21 $24.21 $24.21 $24.21 $119.90 0
2016-10-17 $24.21 $24.21 $24.21 $24.21 $119.90 0
2016-10-14 $24.23 $24.23 $24.21 $24.21 $119.90 1,532
2016-10-13 $24.71 $24.72 $24.43 $24.43 $120.99 250
2016-10-12 $24.21 $24.21 $24.21 $24.21 $119.90 30
2016-10-11 $23.90 $23.90 $23.90 $23.90 $118.36 0
2016-10-10 $23.90 $23.90 $23.90 $23.90 $118.36 0
2016-10-07 $23.90 $23.90 $23.90 $23.90 $118.36 0
2016-10-06 $23.90 $23.90 $23.90 $23.90 $118.36 0
2016-10-05 $23.90 $23.90 $23.90 $23.90 $118.36 80
2016-10-04 $23.85 $23.85 $23.85 $23.85 $118.11 20
2016-10-03 $23.70 $23.70 $23.70 $23.70 $117.37 0
2016-09-30 $23.70 $23.70 $23.70 $23.70 $117.37 0
2016-09-29 $23.69 $23.70 $23.69 $23.70 $117.37 120
2016-09-28 $24.03 $24.03 $24.03 $24.03 $119.01 0
2016-09-27 $24.03 $24.03 $24.03 $24.03 $119.01 20
2016-09-26 $24.23 $24.23 $24.23 $24.23 $120.00 0
2016-09-23 $24.23 $24.23 $24.23 $24.23 $120.00 0
2016-09-22 $24.23 $24.23 $24.23 $24.23 $120.00 0
2016-09-21 $24.23 $24.23 $24.23 $24.23 $120.00 5
2016-09-20 $24.23 $24.23 $24.23 $24.23 $120.00 0
2016-09-19 $24.23 $24.23 $24.23 $24.23 $120.00 0
2016-09-16 $24.23 $24.23 $24.23 $24.23 $120.00 0
2016-09-15 $24.23 $24.23 $24.23 $24.23 $120.00 420
2016-09-14 $23.35 $23.35 $23.35 $23.35 $115.64 0
2016-09-13 $23.35 $23.35 $23.35 $23.35 $115.64 0
2016-09-12 $23.35 $23.35 $23.35 $23.35 $115.64 0
2016-09-09 $23.35 $23.35 $23.35 $23.35 $115.64 6
2016-09-08 $23.35 $23.35 $23.35 $23.35 $115.64 11
2016-09-07 $23.35 $23.35 $23.35 $23.35 $115.64 0

ProShares Short Basic Materials (SBM) News Headlines

Recent ProShares Short Basic Materials (SBM) News
Similar Companies to ProShares Short Basic Materials (SBM) 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.