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.
Invest in ProShares Short Basic Materials (SBM)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |