ProShares UltraShort SmallCap600 (SDD) Exchange: NYSE ARCA

Data as of April 19, 2024

$17.59 ($-0.24) -1.37%

ProShares UltraShort SmallCap600 - Daily Information
Click for more stock information on ProShares UltraShort SmallCap600.
Daily Information Data
Date April 19, 2024
Open $17.75
Previous Close $17.59
High $17.75
Low $17.52
Adjusted Open $17.75
Previous Adjusted Close $17.59
Adjusted High $17.75
Adjusted Low $17.52

About ProShares UltraShort SmallCap600 (SDD)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of small-cap company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 600 U.S. operating companies selected through a process that factors in criteria such as liquidity, price, market capitalization, financial viability and public float. The Index is published under the Bloomberg ticker symbol “SML.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, 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 two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort SmallCap600 (SDD)

Date Open High Low Close Adj.Close Volume
2024-03-28 $17.75 $17.75 $17.52 $17.59 $17.59 1,048
2024-03-27 $18.09 $18.09 $17.83 $17.83 $17.83 274
2024-03-26 $18.69 $18.69 $18.69 $18.69 $18.69 16
2024-03-25 $18.43 $18.61 $18.43 $18.61 $18.61 369
2024-03-22 $18.41 $18.51 $18.41 $18.51 $18.51 302
2024-03-21 $18.06 $18.06 $18.04 $18.04 $18.04 1,652
2024-03-20 $19.18 $19.18 $18.46 $18.46 $18.46 2,280
2024-03-19 $19.27 $19.27 $19.19 $19.22 $19.10 604
2024-03-18 $19.30 $19.53 $19.30 $19.53 $19.40 1,850
2024-03-15 $19.25 $19.52 $19.25 $19.34 $19.21 1,904
2024-03-14 $19.27 $19.74 $19.27 $19.54 $19.42 2,705
2024-03-13 $18.79 $18.93 $18.79 $18.93 $18.81 341
2024-03-12 $19.05 $19.16 $18.90 $18.90 $18.78 1,321
2024-03-11 $18.91 $18.91 $18.82 $18.82 $18.70 567
2024-03-08 $18.17 $18.64 $18.15 $18.60 $18.60 3,350
2024-03-07 $18.56 $18.59 $18.56 $18.59 $18.59 942
2024-03-06 $18.97 $18.97 $18.90 $18.90 $18.90 294
2024-03-05 $18.82 $19.07 $18.82 $18.98 $18.98 4,164
2024-03-04 $18.73 $18.84 $18.73 $18.84 $18.84 231
2024-03-01 $18.70 $18.71 $18.62 $18.62 $18.62 1,358
2024-02-29 $18.73 $18.73 $18.73 $18.73 $18.73 369
2024-02-28 $19.02 $19.02 $19.02 $19.02 $19.02 84
2024-02-27 $18.85 $18.85 $18.72 $18.72 $18.72 358
2024-02-26 $19.03 $19.03 $19.03 $19.03 $19.03 529
2024-02-23 $19.22 $19.22 $19.01 $19.01 $19.01 1,109
2024-02-22 $19.30 $19.30 $19.16 $19.16 $19.16 680
2024-02-21 $19.54 $19.54 $19.26 $19.26 $19.26 2,428
2024-02-20 $19.06 $19.22 $19.06 $19.17 $19.17 1,352
2024-02-16 $18.69 $18.82 $18.61 $18.70 $18.70 2,807
2024-02-15 $18.66 $18.76 $18.33 $18.33 $18.33 3,205
2024-02-14 $19.78 $19.78 $19.22 $19.22 $19.22 951
2024-02-13 $19.68 $20.16 $19.58 $20.05 $20.05 2,860
2024-02-12 $18.59 $18.61 $18.52 $18.61 $18.61 2,512
2024-02-09 $19.76 $19.76 $19.35 $19.35 $19.35 321
2024-02-08 $20.27 $20.27 $19.82 $19.82 $19.82 1,484
2024-02-07 $20.23 $20.35 $20.19 $20.35 $20.35 1,070
2024-02-06 $20.25 $20.25 $20.25 $20.25 $20.25 788
2024-02-05 $20.39 $20.73 $20.37 $20.40 $20.40 4,657
2024-02-02 $20.00 $20.04 $19.69 $19.75 $19.75 3,083
2024-02-01 $19.87 $20.40 $19.63 $19.63 $19.63 6,303
2024-01-31 $19.31 $19.97 $19.20 $19.96 $19.96 7,122
2024-01-30 $18.99 $19.14 $18.99 $19.04 $19.04 1,189
2024-01-29 $19.19 $19.23 $18.88 $18.90 $18.90 2,727
2024-01-26 $19.20 $19.28 $19.17 $19.28 $19.28 2,760
2024-01-25 $19.63 $19.63 $19.40 $19.40 $19.40 3,364
2024-01-24 $19.59 $19.64 $19.59 $19.64 $19.64 662
2024-01-23 $18.78 $19.36 $18.78 $19.33 $19.33 2,356
2024-01-22 $19.56 $19.56 $19.14 $19.14 $19.14 4,947
2024-01-19 $20.55 $20.55 $19.90 $19.95 $19.95 2,467
2024-01-18 $20.60 $20.76 $20.43 $20.43 $20.43 14,133
2024-01-17 $21.03 $21.03 $20.60 $20.73 $20.73 3,640
2024-01-16 $20.18 $20.38 $20.18 $20.38 $20.38 894
2024-01-12 $19.93 $19.93 $19.93 $19.93 $19.93 997
2024-01-11 $19.71 $20.20 $19.71 $19.88 $19.88 7,935
2024-01-10 $19.60 $19.60 $19.60 $19.60 $19.60 585
2024-01-09 $19.79 $19.79 $19.67 $19.67 $19.67 3,515
2024-01-08 $19.69 $19.72 $19.17 $19.17 $19.17 6,076
2024-01-05 $19.85 $19.86 $19.85 $19.86 $19.86 2,616
2024-01-04 $19.56 $19.74 $19.56 $19.74 $19.74 4,015
2024-01-03 $19.23 $19.67 $19.23 $19.66 $19.66 2,324
2024-01-02 $18.89 $18.89 $18.64 $18.70 $18.70 1,638
2023-12-29 $18.17 $18.43 $17.98 $18.43 $18.43 3,604
2023-12-28 $18.01 $18.02 $17.90 $17.94 $17.94 13,025
2023-12-27 $17.91 $17.92 $17.91 $17.92 $17.92 398
2023-12-26 $18.01 $18.01 $18.01 $18.01 $18.01 263
2023-12-22 $18.26 $18.43 $18.26 $18.43 $18.43 1,119
2023-12-21 $18.62 $18.62 $18.62 $18.62 $18.62 363
2023-12-20 $18.53 $19.22 $18.37 $19.22 $19.22 2,880
2023-12-19 $19.08 $19.08 $18.78 $18.82 $18.59 1,835
2023-12-18 $19.44 $19.60 $19.44 $19.60 $19.36 1,151
2023-12-15 $19.63 $19.63 $19.49 $19.49 $19.49 1,476
2023-12-14 $19.94 $19.94 $19.22 $19.22 $19.22 1,733
2023-12-13 $20.65 $20.65 $20.39 $20.39 $20.39 1,029
2023-12-12 $21.98 $21.98 $21.84 $21.84 $21.84 151
2023-12-11 $21.86 $21.86 $21.73 $21.73 $21.73 373
2023-12-08 $21.85 $22.00 $21.85 $21.99 $21.99 963
2023-12-07 $22.27 $22.27 $22.27 $22.27 $22.27 522
2023-12-06 $22.73 $22.77 $22.73 $22.77 $22.77 619
2023-12-05 $22.29 $22.65 $22.29 $22.65 $22.65 422
2023-12-04 $22.64 $22.64 $21.96 $21.96 $21.96 686
2023-12-01 $23.83 $23.83 $22.52 $22.52 $22.52 1,351
2023-11-30 $23.93 $23.93 $23.93 $23.93 $23.93 159
2023-11-29 $23.63 $24.05 $23.63 $24.05 $24.05 892
2023-11-28 $24.11 $24.27 $24.02 $24.22 $24.22 3,458
2023-11-27 $23.94 $23.94 $23.90 $23.92 $23.92 639
2023-11-24 $24.26 $24.26 $23.80 $23.80 $23.80 890
2023-11-22 $24.05 $24.05 $24.02 $24.02 $24.02 325
2023-11-21 $24.25 $24.25 $24.25 $24.25 $24.25 25
2023-11-20 $23.69 $23.92 $23.63 $23.69 $23.69 6,321
2023-11-17 $23.74 $23.85 $23.74 $23.85 $23.85 398
2023-11-16 $24.28 $24.40 $24.28 $24.40 $24.40 1,137
2023-11-15 $23.60 $23.64 $22.97 $23.61 $23.61 5,747
2023-11-14 $24.97 $24.97 $23.63 $23.71 $23.71 5,661
2023-11-13 $26.60 $26.60 $26.60 $26.60 $26.60 524
2023-11-10 $27.09 $27.09 $26.60 $26.60 $26.60 2,072
2023-11-09 $26.56 $27.19 $26.56 $27.19 $27.19 714
2023-11-08 $26.06 $26.51 $26.06 $26.48 $26.48 6,220
2023-11-07 $25.65 $25.92 $25.65 $25.92 $25.92 533
2023-11-06 $25.05 $25.62 $25.05 $25.58 $25.58 908
2023-11-03 $25.10 $25.10 $24.99 $25.05 $25.05 2,562
2023-11-02 $27.10 $27.22 $26.50 $26.50 $26.50 1,478
2023-11-01 $28.18 $28.56 $27.90 $27.94 $27.94 2,313
2023-10-31 $28.20 $28.20 $28.20 $28.20 $28.20 827
2023-10-30 $27.47 $28.92 $27.47 $28.64 $28.64 1,790
2023-10-27 $28.76 $29.07 $28.76 $29.06 $29.06 1,335
2023-10-26 $28.54 $28.54 $28.25 $28.40 $28.40 2,182
2023-10-25 $28.19 $28.55 $28.19 $28.55 $28.55 1,796
2023-10-24 $28.08 $28.08 $27.82 $27.82 $27.82 1,316
2023-10-23 $27.48 $28.17 $27.48 $28.17 $28.17 1,429
2023-10-20 $26.99 $27.64 $26.99 $27.64 $27.64 2,681
2023-10-19 $26.45 $27.13 $26.45 $27.00 $27.00 1,692
2023-10-18 $25.88 $26.23 $25.73 $26.17 $26.17 4,179
2023-10-17 $25.31 $25.31 $25.18 $25.21 $25.21 1,103
2023-10-16 $25.81 $25.87 $25.75 $25.80 $25.80 2,696
2023-10-13 $26.37 $26.79 $26.37 $26.72 $26.72 5,692
2023-10-12 $26.17 $26.23 $26.15 $26.16 $26.16 4,790
2023-10-11 $24.97 $25.16 $24.97 $25.16 $25.16 1,418
2023-10-10 $24.95 $25.25 $24.95 $25.25 $25.25 4,971
2023-10-09 $26.53 $26.53 $25.73 $25.79 $25.79 1,777
2023-10-06 $26.21 $26.21 $25.95 $26.21 $26.21 11,371
2023-10-05 $26.53 $26.55 $26.53 $26.55 $26.55 545
2023-10-04 $26.35 $26.46 $26.35 $26.46 $26.46 1,316
2023-10-03 $26.20 $26.67 $25.93 $26.58 $26.58 6,039
2023-10-02 $24.98 $25.90 $24.98 $25.67 $25.67 9,633
2023-09-29 $25.01 $25.01 $25.01 $25.01 $25.01 614
2023-09-28 $24.45 $24.68 $24.43 $24.68 $24.68 5,571
2023-09-27 $25.65 $25.65 $25.00 $25.31 $25.31 9,334
2023-09-26 $25.51 $25.73 $25.40 $25.73 $25.73 5,906
2023-09-25 $25.33 $25.44 $24.93 $24.99 $24.99 10,572
2023-09-22 $25.12 $25.17 $25.09 $25.16 $25.16 3,206
2023-09-21 $24.68 $25.03 $24.68 $25.03 $25.03 2,208
2023-09-20 $23.59 $24.30 $23.46 $24.30 $24.30 2,835
2023-09-19 $23.99 $24.08 $23.99 $24.08 $23.90 836
2023-09-18 $23.76 $23.95 $23.74 $23.95 $23.78 1,084
2023-09-15 $23.54 $23.79 $23.54 $23.69 $23.52 1,132
2023-09-14 $23.41 $23.41 $23.27 $23.27 $23.10 1,234
2023-09-13 $24.05 $24.12 $23.85 $23.98 $23.81 7,600
2023-09-12 $23.75 $23.75 $23.75 $23.75 $23.58 414
2023-09-11 $23.38 $23.70 $23.38 $23.70 $23.70 5,988
2023-09-08 $23.81 $23.81 $23.54 $23.73 $23.73 3,286
2023-09-07 $23.20 $23.72 $23.20 $23.59 $23.59 4,524
2023-09-06 $22.99 $23.27 $22.84 $23.15 $23.15 3,051
2023-09-05 $22.85 $23.00 $22.81 $22.99 $22.99 6,914
2023-09-01 $21.63 $21.74 $21.63 $21.72 $21.72 938
2023-08-31 $22.00 $22.16 $22.00 $22.16 $22.16 5,063
2023-08-30 $22.23 $22.34 $21.97 $22.11 $22.11 3,542
2023-08-29 $22.83 $22.83 $22.32 $22.32 $22.32 1,791
2023-08-28 $22.85 $22.91 $22.85 $22.91 $22.91 3,524
2023-08-25 $23.13 $23.74 $23.13 $23.27 $23.27 2,832
2023-08-24 $23.10 $23.34 $23.10 $23.33 $23.33 5,080
2023-08-23 $22.81 $22.91 $22.81 $22.91 $22.91 753
2023-08-22 $23.17 $23.51 $23.17 $23.37 $23.37 2,609
2023-08-21 $23.22 $23.37 $22.97 $23.32 $23.32 10,600
2023-08-18 $23.23 $23.23 $22.86 $23.08 $23.08 18,386
2023-08-17 $22.63 $23.24 $22.63 $23.24 $23.24 1,436
2023-08-16 $22.41 $22.76 $22.30 $22.75 $22.75 11,968
2023-08-15 $21.90 $22.27 $21.90 $22.25 $22.25 1,619
2023-08-14 $21.91 $21.91 $21.78 $21.78 $21.78 1,173
2023-08-11 $21.55 $21.71 $21.50 $21.56 $21.56 3,651
2023-08-10 $20.78 $21.50 $20.77 $21.50 $21.50 6,799
2023-08-09 $21.43 $21.43 $21.16 $21.33 $21.33 2,939
2023-08-08 $21.60 $21.60 $21.02 $21.02 $21.02 1,048
2023-08-07 $20.81 $20.81 $20.72 $20.72 $20.72 663
2023-08-04 $20.83 $20.98 $20.69 $20.98 $20.98 758
2023-08-03 $20.95 $21.23 $20.83 $20.93 $20.93 3,879
2023-08-02 $21.04 $21.04 $20.71 $20.77 $20.77 5,347
2023-08-01 $20.50 $20.50 $20.42 $20.42 $20.42 782
2023-07-31 $20.36 $20.40 $20.26 $20.26 $20.26 2,084
2023-07-28 $20.68 $20.68 $20.48 $20.63 $20.63 1,671
2023-07-27 $20.48 $21.02 $20.48 $21.02 $21.02 10,615
2023-07-26 $20.42 $20.63 $20.42 $20.53 $20.53 2,646
2023-07-25 $20.84 $20.84 $20.70 $20.80 $20.80 718
2023-07-24 $20.74 $20.77 $20.74 $20.77 $20.77 970
2023-07-21 $20.70 $21.03 $20.66 $21.03 $21.03 1,004
2023-07-20 $20.76 $20.97 $20.72 $20.86 $20.86 4,212
2023-07-19 $20.58 $20.65 $20.53 $20.53 $20.53 8,572
2023-07-18 $20.83 $20.83 $20.77 $20.77 $20.77 615
2023-07-17 $21.61 $21.61 $21.24 $21.27 $21.27 2,914
2023-07-14 $21.67 $21.67 $21.67 $21.67 $21.67 293
2023-07-13 $21.29 $21.29 $21.29 $21.29 $21.29 126
2023-07-12 $21.45 $21.53 $21.39 $21.53 $21.53 1,092
2023-07-11 $22.11 $22.25 $22.00 $22.00 $22.00 892
2023-07-10 $22.84 $22.84 $22.40 $22.44 $22.44 7,561
2023-07-07 $23.21 $23.21 $22.63 $22.96 $22.96 15,484
2023-07-06 $23.14 $23.92 $23.14 $23.48 $23.48 4,898
2023-07-05 $22.22 $22.79 $22.22 $22.79 $22.79 2,105
2023-07-03 $22.40 $22.40 $22.12 $22.12 $22.12 1,543
2023-06-30 $22.44 $22.44 $22.30 $22.37 $22.37 1,932
2023-06-29 $22.84 $22.84 $22.50 $22.50 $22.50 1,625
2023-06-28 $23.46 $23.46 $23.24 $23.24 $23.24 1,105
2023-06-27 $23.90 $23.90 $23.16 $23.25 $23.25 2,553
2023-06-26 $24.31 $24.31 $23.59 $24.06 $24.06 5,071
2023-06-23 $24.43 $24.53 $23.83 $24.53 $24.53 4,292
2023-06-22 $23.74 $23.74 $23.61 $23.67 $23.67 9,658
2023-06-21 $23.25 $23.25 $23.07 $23.13 $23.13 2,037
2023-06-20 $23.19 $23.26 $23.19 $23.22 $23.06 3,335
2023-06-16 $22.90 $23.20 $22.75 $23.07 $22.91 3,882
2023-06-15 $23.25 $23.29 $22.90 $22.90 $22.74 928
2023-06-14 $22.60 $23.32 $22.41 $23.32 $23.16 7,632
2023-06-13 $23.08 $23.08 $22.44 $22.60 $22.45 1,980
2023-06-12 $23.03 $23.21 $22.96 $23.09 $22.93 2,785
2023-06-09 $22.71 $23.18 $22.71 $23.18 $23.02 3,263
2023-06-08 $22.37 $22.73 $22.37 $22.73 $22.58 514
2023-06-07 $23.55 $23.55 $22.37 $22.37 $22.22 4,143
2023-06-06 $25.01 $25.44 $23.52 $23.52 $23.36 6,861
2023-06-05 $25.49 $25.49 $24.69 $24.94 $24.77 2,452
2023-06-02 $25.24 $25.24 $23.82 $23.82 $23.82 5,826
2023-06-01 $26.02 $26.14 $26.02 $26.14 $26.14 811
2023-05-31 $26.11 $26.74 $26.11 $26.50 $26.50 2,723
2023-05-30 $25.26 $25.90 $25.26 $25.90 $25.90 3,652
2023-05-26 $25.93 $25.98 $25.60 $25.62 $25.62 4,075
2023-05-25 $26.21 $26.69 $26.06 $26.24 $26.24 9,486
2023-05-24 $26.00 $26.11 $25.93 $25.98 $25.98 4,039
2023-05-23 $25.00 $25.36 $24.75 $25.30 $25.30 5,795
2023-05-22 $25.34 $25.34 $25.11 $25.29 $25.29 929
2023-05-19 $25.02 $25.69 $25.02 $25.69 $25.69 1,041
2023-05-18 $25.94 $25.94 $25.21 $25.22 $25.22 5,311
2023-05-17 $26.11 $26.11 $25.74 $25.74 $25.74 2,308
2023-05-16 $26.60 $26.98 $26.60 $26.98 $26.98 6,960
2023-05-15 $27.00 $27.00 $26.35 $26.35 $26.35 348
2023-05-12 $26.54 $27.15 $26.54 $27.06 $27.06 5,442
2023-05-11 $26.90 $27.08 $26.77 $26.79 $26.79 4,437
2023-05-10 $26.22 $26.54 $26.22 $26.43 $26.43 2,320
2023-05-09 $26.47 $26.47 $26.47 $26.47 $26.47 45
2023-05-08 $25.70 $26.43 $25.70 $26.23 $26.23 1,094
2023-05-05 $26.89 $26.89 $25.85 $25.96 $25.96 3,385
2023-05-04 $27.62 $27.65 $27.27 $27.27 $27.27 6,608
2023-05-03 $26.11 $26.70 $25.81 $26.70 $26.70 7,995
2023-05-02 $26.18 $27.20 $26.18 $26.57 $26.57 4,975
2023-05-01 $25.91 $25.91 $25.17 $25.59 $25.59 1,286
2023-04-28 $25.73 $25.73 $25.46 $25.57 $25.57 635
2023-04-27 $26.35 $26.36 $26.09 $26.09 $26.09 1,955
2023-04-26 $26.30 $26.90 $26.30 $26.88 $26.88 2,770
2023-04-25 $25.61 $26.60 $25.61 $26.60 $26.60 3,748
2023-04-24 $25.07 $25.07 $25.07 $25.07 $25.07 194
2023-04-21 $25.26 $25.26 $25.07 $25.07 $25.07 1,717
2023-04-20 $24.93 $24.93 $24.93 $24.93 $24.93 139
2023-04-19 $25.16 $25.16 $24.74 $24.74 $24.74 482
2023-04-18 $24.84 $24.84 $24.84 $24.84 $24.84 19
2023-04-17 $25.00 $25.00 $24.57 $24.61 $24.61 3,181
2023-04-14 $24.55 $24.88 $24.35 $24.88 $24.88 1,301
2023-04-13 $24.48 $24.52 $24.48 $24.52 $24.52 434
2023-04-12 $24.68 $24.94 $24.68 $24.94 $24.94 2,449
2023-04-11 $24.50 $24.50 $24.32 $24.47 $24.47 857
2023-04-10 $24.83 $24.83 $24.83 $24.83 $24.83 161
2023-04-06 $25.63 $25.63 $25.41 $25.42 $25.42 2,556
2023-04-05 $25.58 $25.75 $25.45 $25.45 $25.45 4,367
2023-04-04 $24.21 $25.15 $24.21 $25.10 $25.10 1,758
2023-04-03 $23.90 $24.08 $23.90 $24.08 $24.08 969
2023-03-31 $24.50 $24.50 $24.17 $24.17 $24.17 736
2023-03-30 $24.58 $25.06 $24.58 $25.06 $25.06 560
2023-03-29 $24.94 $25.34 $24.94 $25.06 $25.06 1,954
2023-03-28 $25.32 $25.32 $25.32 $25.32 $25.32 352
2023-03-27 $25.24 $25.59 $25.19 $25.37 $25.37 21,036
2023-03-24 $26.73 $26.96 $25.98 $26.03 $26.03 4,162
2023-03-23 $25.75 $26.58 $25.21 $26.44 $26.44 18,248
2023-03-22 $24.73 $25.95 $24.73 $25.94 $25.94 1,445
2023-03-21 $24.66 $24.95 $24.61 $24.82 $24.69 4,943
2023-03-20 $26.40 $26.40 $25.17 $25.67 $25.54 15,139
2023-03-17 $26.06 $26.43 $26.06 $26.41 $26.28 984
2023-03-16 $25.56 $25.62 $25.06 $25.06 $24.93 4,987
2023-03-15 $26.00 $26.53 $25.78 $26.01 $25.88 8,209
2023-03-14 $25.86 $25.86 $24.28 $25.09 $24.96 5,615
2023-03-13 $25.80 $26.35 $25.24 $26.04 $25.91 9,715
2023-03-10 $24.19 $25.07 $24.19 $24.88 $24.75 13,082
2023-03-09 $22.46 $23.62 $22.46 $23.62 $23.50 1,914
2023-03-08 $22.83 $22.83 $22.44 $22.59 $22.48 7,772
2023-03-07 $22.60 $22.79 $22.60 $22.67 $22.55 7,247
2023-03-06 $21.42 $22.40 $21.42 $22.30 $22.19 5,751
2023-03-03 $21.69 $21.69 $21.17 $21.25 $21.14 2,560
2023-03-02 $21.76 $21.76 $21.76 $21.76 $21.64 391
2023-03-01 $21.99 $21.99 $21.86 $21.86 $21.74 3,872
2023-02-28 $21.67 $21.88 $21.65 $21.88 $21.76 882
2023-02-27 $21.48 $21.90 $21.45 $21.90 $21.90 4,531
2023-02-24 $22.25 $22.38 $22.01 $22.01 $22.01 2,659
2023-02-23 $22.15 $22.15 $21.68 $21.68 $21.68 865
2023-02-22 $21.87 $21.97 $21.66 $21.97 $21.97 2,575
2023-02-21 $21.16 $22.10 $21.16 $22.07 $22.07 14,253
2023-02-17 $21.28 $21.28 $20.83 $20.83 $20.83 884
2023-02-16 $20.85 $20.85 $20.85 $20.85 $20.85 550
2023-02-15 $21.38 $21.38 $20.65 $20.65 $20.65 910
2023-02-14 $21.28 $21.34 $20.85 $20.95 $20.95 1,712
2023-02-13 $21.44 $21.44 $20.89 $20.89 $20.89 551
2023-02-10 $21.88 $21.88 $21.43 $21.47 $21.47 4,517
2023-02-09 $20.83 $21.60 $20.83 $21.50 $21.50 3,633
2023-02-08 $20.74 $21.06 $20.70 $20.95 $20.95 7,193
2023-02-07 $20.92 $21.06 $20.30 $20.30 $20.30 10,116
2023-02-06 $20.37 $20.74 $20.37 $20.59 $20.59 11,295
2023-02-03 $20.10 $20.10 $19.80 $19.95 $19.95 874
2023-02-02 $20.35 $20.35 $19.68 $19.83 $19.83 19,793
2023-02-01 $21.36 $21.63 $20.79 $20.82 $20.82 4,478
2023-01-31 $22.29 $22.29 $21.53 $21.53 $21.53 1,728
2023-01-30 $22.39 $22.61 $22.23 $22.61 $22.61 4,543
2023-01-27 $22.31 $22.31 $22.12 $22.12 $22.12 1,806
2023-01-26 $22.04 $22.81 $22.04 $22.04 $22.04 14,007
2023-01-25 $23.10 $23.10 $22.47 $22.48 $22.48 6,186
2023-01-24 $22.72 $22.72 $22.62 $22.62 $22.62 811
2023-01-23 $23.03 $23.03 $22.49 $22.50 $22.50 4,148
2023-01-20 $23.78 $23.79 $22.99 $22.99 $22.99 2,048
2023-01-19 $23.82 $23.99 $23.61 $23.76 $23.76 3,031
2023-01-18 $22.40 $23.28 $22.26 $23.28 $23.28 17,729
2023-01-17 $22.47 $22.55 $22.46 $22.50 $22.50 4,142
2023-01-13 $23.00 $23.10 $22.33 $22.33 $22.33 15,227
2023-01-12 $23.20 $23.40 $22.72 $22.72 $22.72 4,300
2023-01-11 $23.54 $23.69 $23.34 $23.34 $23.34 2,421
2023-01-10 $24.82 $24.82 $23.90 $23.90 $23.90 4,217
2023-01-09 $24.23 $24.51 $24.12 $24.49 $24.49 3,982
2023-01-06 $24.61 $24.61 $24.37 $24.40 $24.40 17,324
2023-01-05 $26.08 $26.08 $25.54 $25.59 $25.59 2,641
2023-01-04 $25.16 $25.45 $24.85 $25.21 $25.21 88,375
2023-01-03 $25.28 $26.10 $25.21 $25.85 $25.85 3,691
2022-12-30 $25.74 $25.88 $25.72 $25.72 $25.72 2,071
2022-12-29 $26.36 $26.36 $25.49 $25.49 $25.49 1,898
2022-12-28 $25.65 $26.62 $25.65 $26.62 $26.62 3,239
2022-12-27 $25.41 $25.68 $25.41 $25.68 $25.68 906
2022-12-23 $25.90 $25.91 $25.70 $25.73 $25.73 5,959
2022-12-22 $26.08 $26.20 $26.05 $26.17 $26.17 15,824
2022-12-21 $25.55 $25.77 $25.18 $25.53 $25.45 85,960
2022-12-20 $26.69 $26.69 $26.12 $26.34 $26.25 5,466
2022-12-19 $25.85 $26.52 $25.83 $26.50 $26.41 25,930
2022-12-16 $26.01 $26.24 $25.69 $25.93 $25.84 7,046
2022-12-15 $24.44 $25.58 $24.44 $25.55 $25.46 5,703
2022-12-14 $23.85 $24.39 $23.70 $24.21 $24.13 6,720
2022-12-13 $23.39 $23.97 $22.56 $23.81 $23.73 12,870
2022-12-12 $24.68 $24.68 $24.01 $24.08 $24.01 947
2022-12-09 $24.17 $24.55 $24.16 $24.55 $24.47 5,334
2022-12-08 $24.15 $24.15 $23.93 $24.09 $24.01 3,399
2022-12-07 $23.82 $24.28 $23.82 $24.25 $24.17 10,247
2022-12-06 $23.76 $24.24 $23.69 $24.06 $23.98 10,810
2022-12-05 $22.93 $23.66 $22.93 $23.64 $23.56 3,678
2022-12-02 $22.97 $22.97 $22.26 $22.38 $22.38 4,667
2022-12-01 $22.25 $22.68 $22.25 $22.54 $22.54 2,752
2022-11-30 $23.33 $23.33 $22.51 $22.51 $22.51 8,512
2022-11-29 $23.67 $23.67 $23.48 $23.58 $23.58 3,245
2022-11-28 $23.05 $23.87 $23.05 $23.79 $23.79 10,460
2022-11-25 $23.00 $23.00 $22.79 $22.90 $22.90 3,758
2022-11-23 $22.97 $23.04 $22.87 $22.93 $22.93 5,327
2022-11-22 $23.44 $23.44 $23.06 $23.06 $23.06 990
2022-11-21 $23.74 $23.82 $23.52 $23.60 $23.60 3,112
2022-11-18 $23.51 $23.54 $23.36 $23.51 $23.51 10,770
2022-11-17 $24.20 $24.39 $23.85 $23.85 $23.85 7,829
2022-11-16 $23.33 $23.70 $23.33 $23.70 $23.70 9,854
2022-11-15 $22.72 $23.11 $22.50 $22.91 $22.91 9,004
2022-11-14 $23.43 $23.47 $23.14 $23.47 $23.47 2,676
2022-11-11 $23.37 $23.50 $22.73 $23.03 $23.03 8,178
2022-11-10 $24.38 $24.38 $23.51 $23.57 $23.57 10,515
2022-11-09 $25.60 $26.48 $25.59 $26.40 $26.40 5,609
2022-11-08 $25.20 $25.55 $24.81 $25.24 $25.24 10,248
2022-11-07 $25.36 $25.70 $25.24 $25.24 $25.24 7,835
2022-11-04 $25.71 $26.39 $25.67 $25.77 $25.77 8,104
2022-11-03 $26.96 $27.25 $26.50 $26.53 $26.53 3,282
2022-11-02 $25.37 $26.19 $24.67 $26.19 $26.19 12,968
2022-11-01 $24.37 $24.78 $24.37 $24.63 $24.63 12,202
2022-10-31 $25.07 $25.08 $24.59 $24.81 $24.81 11,041
2022-10-28 $25.30 $25.70 $24.70 $24.70 $24.70 10,041
2022-10-27 $25.81 $25.82 $25.11 $25.81 $25.81 22,986
2022-10-26 $25.75 $25.97 $25.28 $25.97 $25.97 9,246
2022-10-25 $26.77 $26.98 $26.06 $26.23 $26.23 12,878
2022-10-24 $27.63 $27.63 $27.38 $27.53 $27.53 3,278
2022-10-21 $29.00 $29.00 $27.84 $28.00 $28.00 3,402
2022-10-20 $28.60 $29.59 $28.15 $29.30 $29.30 8,539
2022-10-19 $27.97 $29.18 $27.97 $28.59 $28.59 2,781
2022-10-18 $27.62 $27.99 $27.57 $27.79 $27.79 2,496
2022-10-17 $29.14 $29.14 $28.29 $28.36 $28.36 9,934
2022-10-14 $28.23 $29.98 $28.23 $29.98 $29.98 11,288
2022-10-13 $31.59 $31.59 $28.49 $28.73 $28.73 16,165
2022-10-12 $30.30 $30.51 $29.75 $30.13 $30.13 11,228
2022-10-11 $30.26 $30.49 $29.25 $29.78 $29.78 9,528
2022-10-10 $29.89 $30.04 $29.50 $29.89 $29.89 12,234
2022-10-07 $29.06 $30.06 $29.06 $29.92 $29.92 4,816
2022-10-06 $28.62 $28.77 $27.97 $28.54 $28.54 39,908
2022-10-05 $28.71 $28.97 $28.11 $28.32 $28.32 51,153
2022-10-04 $28.96 $28.96 $27.80 $27.80 $27.80 9,825
2022-10-03 $30.94 $31.28 $30.16 $30.16 $30.16 5,683
2022-09-30 $31.57 $31.78 $30.46 $31.78 $31.78 11,701
2022-09-29 $31.47 $32.02 $31.34 $31.34 $31.34 5,271
2022-09-28 $31.77 $31.77 $29.96 $30.16 $30.16 11,351
2022-09-27 $31.11 $32.30 $30.95 $31.88 $31.88 10,440
2022-09-26 $31.16 $32.11 $30.29 $31.94 $31.94 19,203
2022-09-23 $30.62 $31.69 $30.60 $31.07 $31.07 12,516
2022-09-22 $28.71 $29.82 $28.71 $29.75 $29.75 11,033
2022-09-21 $27.34 $28.55 $27.22 $28.55 $28.55 24,581
2022-09-20 $27.73 $28.21 $27.73 $27.85 $27.85 10,228
2022-09-19 $28.39 $28.39 $27.18 $27.18 $27.18 8,491
2022-09-16 $28.08 $28.50 $27.74 $27.74 $27.74 4,836
2022-09-15 $27.33 $27.48 $26.65 $27.38 $27.38 5,435
2022-09-14 $27.19 $27.43 $26.89 $26.92 $26.92 17,163
2022-09-13 $25.98 $26.98 $25.98 $26.93 $26.93 12,960
2022-09-12 $25.24 $25.34 $25.04 $25.04 $25.04 2,850
2022-09-09 $26.15 $26.15 $25.65 $25.65 $25.65 18,357
2022-09-08 $27.22 $27.38 $26.67 $26.71 $26.71 9,023
2022-09-07 $28.13 $28.13 $26.92 $26.92 $26.92 4,709
2022-09-06 $26.82 $28.13 $26.82 $27.94 $27.94 18,786
2022-09-02 $26.30 $27.30 $26.01 $27.14 $27.14 11,867
2022-09-01 $26.82 $27.26 $26.77 $26.77 $26.77 9,674
2022-08-31 $25.45 $26.21 $25.45 $26.21 $26.21 15,847
2022-08-30 $25.32 $25.77 $25.14 $25.69 $25.69 6,964
2022-08-29 $24.80 $24.97 $24.69 $24.97 $24.97 6,464
2022-08-26 $23.28 $24.48 $23.25 $24.48 $24.48 9,235
2022-08-25 $23.10 $23.24 $23.02 $23.02 $23.02 1,955
2022-08-24 $23.92 $23.92 $23.72 $23.86 $23.86 4,310
2022-08-23 $23.68 $24.02 $23.68 $24.02 $24.02 932
2022-08-22 $23.77 $24.05 $23.66 $24.05 $24.05 6,951
2022-08-19 $22.86 $23.14 $22.86 $22.98 $22.98 4,448
2022-08-18 $22.54 $22.54 $22.17 $22.17 $22.17 1,148
2022-08-17 $22.56 $22.61 $22.32 $22.54 $22.54 3,700
2022-08-16 $22.22 $22.32 $21.77 $21.95 $21.95 2,958
2022-08-15 $22.32 $22.32 $22.17 $22.17 $22.17 1,140
2022-08-12 $22.80 $22.90 $22.36 $22.36 $22.36 5,342
2022-08-11 $22.86 $23.14 $22.80 $23.14 $23.14 5,175
2022-08-10 $23.50 $23.50 $23.43 $23.48 $23.48 1,977
2022-08-09 $24.06 $24.65 $24.06 $24.62 $24.62 2,463
2022-08-08 $23.74 $23.82 $23.74 $23.81 $23.81 730
2022-08-05 $24.17 $24.56 $24.10 $24.15 $24.15 7,171
2022-08-04 $24.23 $24.41 $24.23 $24.41 $24.41 3,141
2022-08-03 $24.17 $24.42 $23.86 $24.03 $24.03 3,616
2022-08-02 $24.35 $24.40 $24.20 $24.40 $24.40 6,377
2022-08-01 $24.60 $24.60 $23.90 $24.04 $24.04 2,031
2022-07-29 $24.57 $24.66 $24.09 $24.15 $24.15 7,278
2022-07-28 $25.21 $25.45 $24.56 $24.56 $24.56 7,870
2022-07-27 $25.90 $26.11 $25.11 $25.14 $25.14 18,553
2022-07-26 $26.35 $26.45 $26.35 $26.39 $26.39 3,008
2022-07-25 $26.19 $26.35 $26.15 $26.15 $26.15 3,486
2022-07-22 $26.05 $26.91 $26.05 $26.53 $26.53 2,693
2022-07-21 $26.18 $26.86 $26.04 $26.04 $26.04 7,164
2022-07-20 $26.83 $27.05 $26.10 $26.12 $26.12 7,934
2022-07-19 $27.66 $27.66 $26.74 $26.89 $26.89 15,120
2022-07-18 $28.19 $28.93 $28.11 $28.93 $28.93 6,937
2022-07-15 $29.63 $29.65 $28.85 $28.90 $28.90 5,525
2022-07-14 $30.91 $31.01 $30.11 $30.11 $30.11 11,341
2022-07-13 $29.88 $30.36 $29.48 $29.57 $29.57 6,743
2022-07-12 $28.97 $29.77 $28.97 $29.40 $29.40 7,574
2022-07-11 $29.25 $29.43 $29.03 $29.43 $29.43 14,364
2022-07-08 $28.43 $29.01 $28.33 $28.59 $28.59 3,621
2022-07-07 $28.91 $28.91 $28.34 $28.43 $28.43 33,440
2022-07-06 $29.60 $30.07 $29.10 $29.56 $29.56 20,563
2022-07-05 $29.89 $30.23 $28.94 $28.94 $28.94 4,905
2022-07-01 $29.44 $29.82 $28.90 $28.91 $28.91 10,385
2022-06-30 $30.27 $30.40 $29.01 $29.59 $29.59 10,252
2022-06-29 $29.38 $29.63 $29.26 $29.26 $29.26 7,638
2022-06-28 $27.67 $28.66 $27.40 $28.66 $28.66 5,672
2022-06-27 $27.89 $27.89 $27.74 $27.89 $27.89 1,491
2022-06-24 $28.76 $28.76 $28.36 $28.36 $28.36 12,755
2022-06-23 $30.45 $30.90 $30.10 $30.20 $30.20 4,832
2022-06-22 $30.99 $31.03 $30.28 $30.58 $30.58 5,885
2022-06-21 $30.15 $30.95 $30.04 $30.49 $30.49 9,633
2022-06-17 $31.53 $31.95 $31.00 $31.41 $31.41 15,692
2022-06-16 $30.80 $32.17 $30.80 $31.97 $31.97 20,898
2022-06-15 $28.90 $29.66 $28.50 $29.07 $29.07 19,152
2022-06-14 $29.16 $29.91 $29.16 $29.62 $29.62 20,361
2022-06-13 $28.50 $29.53 $28.50 $29.48 $29.48 27,249
2022-06-10 $26.73 $27.21 $26.30 $26.97 $26.97 57,372
2022-06-09 $25.10 $25.70 $25.10 $25.70 $25.70 6,155
2022-06-08 $24.38 $24.93 $24.26 $24.80 $24.80 6,633
2022-06-07 $24.90 $24.90 $23.98 $23.98 $23.98 10,273
2022-06-06 $24.54 $24.80 $24.42 $24.54 $24.54 4,493
2022-06-03 $24.72 $24.93 $24.72 $24.84 $24.84 1,709
2022-06-02 $25.27 $25.27 $24.43 $24.43 $24.43 3,512
2022-06-01 $25.39 $26.01 $25.14 $25.33 $25.33 8,845
2022-05-31 $25.45 $25.46 $25.08 $25.22 $25.22 3,005
2022-05-27 $25.43 $25.43 $24.75 $24.75 $24.75 12,967
2022-05-26 $26.28 $26.28 $25.76 $25.89 $25.89 10,148
2022-05-25 $28.50 $28.50 $26.99 $27.03 $27.03 14,321
2022-05-24 $27.89 $29.20 $27.75 $28.28 $28.28 8,677
2022-05-23 $27.71 $27.76 $27.67 $27.67 $27.67 1,071
2022-05-20 $27.71 $29.37 $27.71 $28.15 $28.15 16,401
2022-05-19 $28.34 $28.34 $27.58 $27.95 $27.95 7,002
2022-05-18 $26.86 $27.99 $26.63 $27.76 $27.76 9,091
2022-05-17 $26.67 $26.67 $26.07 $26.12 $26.12 4,137
2022-05-16 $27.54 $27.89 $27.46 $27.76 $27.76 5,392
2022-05-13 $28.15 $28.22 $27.49 $27.53 $27.53 10,673
2022-05-12 $30.19 $30.19 $28.85 $28.98 $28.98 28,292
2022-05-11 $28.88 $29.60 $28.14 $29.60 $29.60 12,612
2022-05-10 $27.56 $29.63 $27.54 $28.76 $28.76 17,603
2022-05-09 $27.64 $28.55 $27.39 $28.40 $28.40 15,221
2022-05-06 $26.69 $27.34 $26.42 $26.91 $26.91 18,515
2022-05-05 $24.91 $26.74 $24.91 $26.37 $26.37 9,506
2022-05-04 $26.01 $26.29 $24.55 $24.55 $24.55 6,751
2022-05-03 $26.48 $26.52 $25.78 $25.86 $25.86 14,615
2022-05-02 $26.90 $27.48 $26.19 $26.44 $26.44 8,532
2022-04-29 $25.53 $26.89 $25.33 $26.79 $26.79 12,861
2022-04-28 $25.96 $26.90 $25.31 $25.52 $25.52 15,564
2022-04-27 $26.06 $26.86 $26.06 $26.61 $26.61 17,770
2022-04-26 $25.35 $26.33 $25.26 $26.33 $26.33 9,782
2022-04-25 $25.62 $25.99 $24.87 $24.87 $24.87 13,180
2022-04-22 $24.21 $25.03 $24.18 $25.03 $25.03 14,530
2022-04-21 $22.85 $23.95 $22.85 $23.87 $23.87 2,679
2022-04-20 $23.33 $23.33 $22.96 $23.14 $23.14 740
2022-04-19 $23.55 $23.55 $23.47 $23.50 $23.50 1,454
2022-04-18 $24.50 $24.57 $24.46 $24.46 $24.46 5,815
2022-04-14 $23.90 $24.25 $23.89 $24.25 $24.25 2,128
2022-04-13 $24.36 $24.36 $23.85 $23.93 $23.93 1,721
2022-04-12 $23.94 $24.79 $23.94 $24.79 $24.79 5,449
2022-04-11 $25.02 $25.02 $24.69 $25.02 $25.02 6,772
2022-04-08 $24.58 $24.74 $24.27 $24.74 $24.74 8,087
2022-04-07 $24.31 $24.99 $24.31 $24.47 $24.47 7,137
2022-04-06 $24.29 $24.57 $24.26 $24.40 $24.40 3,189
2022-04-05 $23.00 $23.89 $22.96 $23.84 $23.84 9,802
2022-04-04 $22.89 $22.89 $22.80 $22.80 $22.80 1,704
2022-04-01 $22.72 $22.72 $22.70 $22.70 $22.70 588
2022-03-31 $22.60 $23.13 $22.49 $23.13 $23.13 4,278
2022-03-30 $21.98 $22.83 $21.96 $22.67 $22.67 2,326
2022-03-29 $22.54 $22.54 $21.84 $21.91 $21.91 9,450
2022-03-28 $23.12 $23.48 $23.03 $23.03 $23.03 4,765
2022-03-25 $22.97 $22.97 $22.78 $22.80 $22.80 2,219
2022-03-24 $23.45 $23.45 $23.12 $23.12 $23.12 401
2022-03-23 $22.71 $23.45 $22.71 $23.45 $23.45 6,574
2022-03-22 $22.46 $22.85 $22.37 $22.69 $22.69 4,382
2022-03-21 $22.75 $22.96 $22.75 $22.90 $22.90 1,148
2022-03-18 $22.85 $23.05 $22.58 $22.58 $22.58 2,941
2022-03-17 $23.29 $23.35 $22.83 $22.85 $22.85 5,526
2022-03-16 $24.30 $24.30 $23.43 $23.43 $23.43 3,135
2022-03-15 $25.00 $25.03 $24.70 $24.70 $24.70 15,423
2022-03-14 $24.90 $25.30 $24.62 $25.17 $25.17 2,697
2022-03-11 $23.79 $24.56 $23.63 $24.56 $24.56 4,013
2022-03-10 $24.54 $24.54 $24.04 $24.04 $24.04 1,617
2022-03-09 $24.41 $24.41 $23.88 $24.04 $24.04 7,085
2022-03-08 $25.03 $25.09 $24.70 $25.00 $25.00 4,037
2022-03-07 $24.46 $25.21 $24.45 $25.21 $25.21 6,372
2022-03-04 $24.19 $24.49 $24.13 $24.13 $24.13 6,724
2022-03-03 $23.08 $23.69 $23.08 $23.55 $23.55 3,365
2022-03-02 $23.03 $23.20 $23.03 $23.19 $23.19 5,721
2022-03-01 $23.91 $24.74 $23.91 $24.56 $24.56 7,106
2022-02-28 $24.06 $24.12 $23.63 $23.63 $23.63 3,297
2022-02-25 $25.13 $25.13 $23.94 $23.94 $23.94 4,385
2022-02-24 $27.29 $27.37 $24.89 $25.01 $25.01 8,642
2022-02-23 $24.61 $25.87 $24.61 $25.85 $25.85 6,418
2022-02-22 $24.76 $25.17 $24.32 $25.11 $25.11 10,508
2022-02-18 $24.27 $24.56 $23.92 $24.49 $24.49 10,281
2022-02-17 $23.79 $24.34 $23.79 $24.18 $24.18 3,623
2022-02-16 $23.57 $23.69 $23.24 $23.29 $23.29 8,614
2022-02-15 $23.94 $23.97 $23.40 $23.40 $23.40 25,360
2022-02-14 $24.54 $24.79 $24.25 $24.56 $24.56 4,315
2022-02-11 $24.37 $24.50 $23.92 $24.38 $24.38 2,490
2022-02-10 $23.76 $24.25 $23.56 $24.25 $24.25 12,127
2022-02-09 $23.52 $23.78 $23.52 $23.70 $23.70 19,961
2022-02-08 $24.47 $24.54 $24.16 $24.16 $24.16 2,331
2022-02-07 $25.06 $25.07 $24.79 $25.07 $25.07 4,253
2022-02-04 $25.18 $25.85 $25.18 $25.20 $25.20 9,328
2022-02-03 $24.89 $25.12 $24.77 $25.12 $25.12 3,172
2022-02-02 $24.20 $24.84 $24.20 $24.47 $24.47 3,726
2022-02-01 $24.55 $24.85 $24.20 $24.25 $24.25 6,265
2022-01-31 $25.65 $25.84 $24.66 $24.66 $24.66 7,456
2022-01-28 $26.72 $27.35 $26.07 $26.07 $26.07 8,824
2022-01-27 $25.02 $26.60 $24.65 $26.55 $26.55 11,793
2022-01-26 $23.99 $26.00 $23.79 $25.56 $25.56 21,123
2022-01-25 $25.09 $25.28 $24.30 $24.78 $24.78 7,992
2022-01-24 $26.32 $26.51 $24.21 $24.22 $24.22 36,066
2022-01-21 $25.06 $25.35 $24.74 $25.35 $25.35 18,831
2022-01-20 $23.43 $24.80 $23.04 $24.65 $24.65 7,682
2022-01-19 $22.80 $23.74 $22.80 $23.74 $23.74 7,706
2022-01-18 $22.17 $22.92 $22.17 $22.92 $22.92 8,550
2022-01-14 $22.48 $22.48 $21.79 $21.79 $21.79 6,696
2022-01-13 $21.70 $21.97 $21.70 $21.97 $21.97 1,434
2022-01-12 $21.52 $21.98 $21.52 $21.87 $21.87 2,379
2022-01-11 $21.99 $22.02 $21.74 $21.77 $21.77 1,426
2022-01-10 $22.34 $22.63 $22.07 $22.07 $22.07 2,753
2022-01-07 $21.57 $21.86 $21.57 $21.86 $21.86 894
2022-01-06 $21.63 $21.76 $21.29 $21.36 $21.36 2,914
2022-01-05 $20.60 $21.65 $20.60 $21.64 $21.64 2,303
2022-01-04 $20.65 $20.65 $20.65 $20.65 $20.65 1,213
2022-01-03 $20.87 $21.16 $20.61 $21.00 $21.00 866
2021-12-31 $21.51 $21.57 $21.41 $21.41 $21.41 1,747
2021-12-30 $20.93 $21.42 $20.93 $21.42 $21.42 769
2021-12-29 $21.23 $21.23 $21.23 $21.23 $21.23 1,589
2021-12-28 $21.16 $21.38 $21.00 $21.38 $21.38 1,089
2021-12-27 $21.78 $21.78 $21.28 $21.28 $21.28 724
2021-12-23 $21.81 $21.87 $21.80 $21.87 $21.87 2,809
2021-12-22 $22.76 $22.85 $22.22 $22.22 $22.22 5,657
2021-12-21 $22.86 $22.87 $22.68 $22.68 $22.68 2,592
2021-12-20 $24.47 $24.78 $24.11 $24.11 $24.11 6,585
2021-12-17 $23.98 $23.99 $23.16 $23.38 $23.38 2,336
2021-12-16 $23.44 $23.51 $23.44 $23.51 $23.51 496
2021-12-15 $23.50 $23.75 $22.82 $22.82 $22.82 2,334
2021-12-14 $23.33 $23.45 $23.33 $23.45 $23.45 1,586
2021-12-13 $22.56 $23.30 $22.56 $23.12 $23.12 3,244
2021-12-10 $22.51 $22.51 $22.41 $22.41 $22.41 228
2021-12-09 $22.37 $22.37 $22.37 $22.37 $22.37 245
2021-12-08 $21.64 $21.67 $21.53 $21.66 $21.66 1,294
2021-12-07 $21.66 $21.92 $21.66 $21.92 $21.92 579
2021-12-06 $22.56 $22.60 $22.25 $22.54 $22.54 1,144
2021-12-03 $22.87 $23.95 $22.87 $23.71 $23.71 3,976
2021-12-02 $24.24 $24.24 $23.04 $23.15 $23.15 1,442
2021-12-01 $22.85 $24.36 $22.52 $24.36 $24.36 3,933
2021-11-30 $23.39 $23.85 $23.34 $23.75 $23.75 4,177
2021-11-29 $21.82 $22.76 $21.82 $22.71 $22.71 7,446
2021-11-26 $22.70 $23.14 $22.24 $22.67 $22.67 19,896
2021-11-24 $21.18 $21.18 $21.08 $21.08 $21.08 394
2021-11-23 $21.08 $21.08 $20.92 $20.98 $20.98 1,060
2021-11-22 $20.60 $20.98 $20.60 $20.98 $20.98 784
2021-11-19 $21.14 $21.32 $21.14 $21.32 $21.32 227
2021-11-18 $20.95 $20.95 $20.75 $20.85 $20.85 660
2021-11-17 $20.51 $20.73 $20.51 $20.67 $20.67 742
2021-11-16 $20.27 $20.27 $20.23 $20.23 $20.23 774
2021-11-15 $20.43 $20.43 $20.43 $20.43 $20.43 35
2021-11-12 $20.40 $20.40 $20.40 $20.40 $20.40 43
2021-11-11 $20.36 $20.36 $20.36 $20.36 $20.36 42
2021-11-10 $20.62 $20.62 $20.62 $20.62 $20.62 202
2021-11-09 $20.16 $20.23 $20.16 $20.23 $20.23 302
2021-11-08 $19.91 $20.14 $19.87 $20.14 $20.14 662
2021-11-05 $19.98 $20.12 $19.98 $20.12 $20.12 1,630
2021-11-04 $20.69 $21.12 $20.69 $21.02 $21.02 3,815
2021-11-03 $21.75 $21.75 $20.96 $20.96 $20.96 4,819
2021-11-02 $21.97 $21.97 $21.92 $21.92 $21.92 524
2021-11-01 $22.19 $22.19 $21.81 $21.81 $21.81 3,568
2021-10-29 $22.80 $22.93 $22.80 $22.93 $22.93 183
2021-10-28 $22.89 $22.89 $22.89 $22.89 $22.89 283
2021-10-27 $23.73 $23.74 $23.73 $23.74 $23.74 288
2021-10-26 $22.50 $22.88 $22.46 $22.88 $22.88 1,587
2021-10-25 $22.50 $22.50 $22.50 $22.50 $22.50 408
2021-10-22 $22.95 $22.95 $22.88 $22.88 $22.88 462
2021-10-21 $22.78 $22.92 $22.78 $22.92 $22.92 247
2021-10-20 $23.00 $23.05 $22.94 $23.01 $23.01 1,367
2021-10-19 $23.20 $23.32 $23.20 $23.32 $23.32 704
2021-10-18 $23.84 $23.84 $23.32 $23.32 $23.32 2,105
2021-10-15 $22.89 $23.43 $22.89 $23.43 $23.43 587
2021-10-14 $23.31 $23.31 $23.29 $23.29 $23.29 494
2021-10-13 $23.85 $23.85 $23.85 $23.85 $23.85 371
2021-10-12 $23.75 $23.95 $23.71 $23.86 $23.86 4,248
2021-10-11 $23.42 $23.98 $23.41 $23.98 $23.98 451
2021-10-08 $23.45 $23.68 $23.45 $23.68 $23.68 251
2021-10-07 $23.59 $23.59 $23.20 $23.40 $23.40 7,794
2021-10-06 $24.14 $24.68 $24.10 $24.21 $24.21 3,202
2021-10-05 $23.95 $24.04 $23.51 $23.81 $23.81 2,107
2021-10-04 $23.72 $23.98 $23.72 $23.98 $23.98 438
2021-10-01 $24.41 $24.45 $23.59 $23.79 $23.79 1,741
2021-09-30 $24.14 $24.70 $24.08 $24.70 $24.70 1,393
2021-09-29 $24.20 $24.26 $23.83 $23.92 $23.92 5,014
2021-09-28 $23.97 $24.11 $23.83 $24.11 $24.11 3,449
2021-09-27 $24.04 $24.04 $23.20 $23.45 $23.45 3,022
2021-09-24 $24.55 $24.55 $24.15 $24.25 $24.25 2,331
2021-09-23 $24.45 $24.45 $23.95 $24.23 $24.23 6,341
2021-09-22 $25.30 $25.34 $24.74 $25.15 $25.15 6,582
2021-09-21 $26.00 $26.01 $25.77 $25.97 $25.97 11,397
2021-09-20 $26.00 $26.60 $25.86 $25.92 $25.92 7,269
2021-09-17 $25.03 $25.35 $24.84 $25.01 $25.01 5,321
2021-09-16 $24.85 $25.01 $24.85 $25.01 $25.01 250
2021-09-15 $25.41 $25.41 $24.91 $24.92 $24.92 2,692
2021-09-14 $24.77 $25.57 $24.76 $25.46 $25.46 3,254
2021-09-13 $24.88 $24.96 $24.79 $24.80 $24.80 1,193
2021-09-10 $24.84 $25.20 $24.67 $25.20 $25.20 7,523
2021-09-09 $24.48 $24.60 $24.33 $24.60 $24.60 2,542
2021-09-08 $24.33 $24.55 $24.26 $24.55 $24.55 2,329
2021-09-07 $23.62 $24.10 $23.62 $24.10 $24.10 714
2021-09-03 $23.54 $23.77 $23.54 $23.67 $23.67 3,129
2021-09-02 $23.47 $23.47 $23.24 $23.37 $23.37 1,577
2021-09-01 $23.98 $24.01 $23.61 $23.61 $23.61 1,001
2021-08-31 $23.94 $23.94 $23.75 $23.77 $23.77 2,843
2021-08-30 $23.66 $23.73 $23.66 $23.72 $23.72 1,256
2021-08-27 $23.80 $23.80 $23.44 $23.55 $23.55 1,740
2021-08-26 $24.86 $24.90 $24.86 $24.90 $24.90 4,992
2021-08-25 $24.36 $24.36 $24.36 $24.36 $24.36 341
2021-08-24 $24.80 $24.81 $24.49 $24.55 $24.55 7,409
2021-08-23 $25.07 $25.07 $24.90 $24.92 $24.92 6,269
2021-08-20 $26.44 $26.44 $25.52 $25.52 $25.52 3,533
2021-08-19 $26.30 $26.69 $26.10 $26.45 $26.45 6,807
2021-08-18 $25.57 $25.94 $25.23 $25.94 $25.94 6,116
2021-08-17 $25.22 $25.77 $25.22 $25.56 $25.56 3,143
2021-08-16 $24.62 $24.81 $24.62 $24.81 $24.81 548
2021-08-13 $24.55 $24.55 $24.55 $24.55 $24.55 179
2021-08-12 $23.84 $24.49 $23.84 $24.20 $24.20 2,359
2021-08-11 $24.39 $24.39 $23.98 $23.98 $23.98 2,118
2021-08-10 $24.28 $24.31 $24.28 $24.31 $24.31 1,155
2021-08-09 $24.64 $24.79 $24.64 $24.79 $24.79 4,213
2021-08-06 $24.57 $24.57 $24.39 $24.39 $24.39 477
2021-08-05 $25.00 $25.00 $24.93 $24.93 $24.93 1,890
2021-08-04 $25.13 $25.71 $25.13 $25.69 $25.69 338
2021-08-03 $24.90 $24.90 $24.90 $24.90 $24.90 131
2021-08-02 $24.29 $25.31 $24.29 $25.26 $25.26 914
2021-07-30 $24.99 $24.99 $24.99 $24.99 $24.99 300
2021-07-29 $25.15 $25.16 $24.81 $24.83 $24.83 16,930
2021-07-28 $25.65 $25.71 $25.47 $25.47 $25.47 986
2021-07-27 $25.98 $26.18 $25.92 $25.93 $25.93 1,665
2021-07-26 $25.30 $25.77 $25.30 $25.48 $25.48 2,697
2021-07-23 $26.11 $26.11 $25.90 $25.90 $25.90 525
2021-07-22 $26.27 $26.27 $26.27 $26.27 $26.27 77
2021-07-21 $25.26 $25.40 $25.26 $25.40 $25.40 1,647
2021-07-20 $26.84 $26.84 $26.00 $26.24 $26.24 2,407
2021-07-19 $27.90 $28.24 $27.27 $27.96 $27.96 8,048
2021-07-16 $25.87 $26.91 $25.82 $26.91 $26.91 2,274
2021-07-15 $25.91 $26.37 $25.91 $26.22 $26.22 4,567
2021-07-14 $24.96 $25.89 $24.96 $25.89 $25.89 423
2021-07-13 $25.29 $25.29 $25.29 $25.29 $25.29 29
2021-07-12 $24.38 $24.38 $24.38 $24.38 $24.38 36
2021-07-09 $25.12 $25.15 $24.60 $24.60 $24.60 1,106
2021-07-08 $26.62 $26.64 $25.75 $26.00 $26.00 1,134
2021-07-07 $25.62 $25.77 $25.32 $25.32 $25.32 3,356
2021-07-06 $24.06 $25.36 $24.06 $24.99 $24.99 2,215
2021-07-02 $24.23 $24.30 $24.23 $24.30 $24.30 375
2021-07-01 $23.83 $23.86 $23.83 $23.86 $23.86 229
2021-06-30 $24.23 $24.23 $24.12 $24.12 $24.12 1,564
2021-06-29 $24.18 $24.31 $24.18 $24.31 $24.31 1,499
2021-06-28 $24.15 $24.15 $24.15 $24.15 $24.15 1,418
2021-06-25 $23.51 $23.62 $23.51 $23.62 $23.62 1,119
2021-06-24 $23.75 $23.75 $23.75 $23.75 $23.75 160
2021-06-23 $24.40 $24.40 $24.40 $24.40 $24.40 65
2021-06-22 $24.81 $24.81 $24.47 $24.47 $24.47 405
2021-06-21 $24.81 $24.81 $24.71 $24.72 $24.72 1,791
2021-06-18 $25.30 $25.85 $25.11 $25.85 $25.85 1,231
2021-06-17 $24.47 $24.67 $24.47 $24.67 $24.67 738
2021-06-16 $24.09 $24.09 $23.80 $23.80 $23.80 2,485
2021-06-15 $23.80 $23.80 $23.80 $23.80 $23.80 28
2021-06-14 $23.92 $23.92 $23.92 $23.92 $23.92 40
2021-06-11 $23.70 $23.70 $23.64 $23.64 $23.64 2,537
2021-06-10 $23.11 $24.06 $23.11 $24.06 $24.06 427
2021-06-09 $23.43 $23.43 $23.43 $23.43 $23.43 632
2021-06-08 $23.34 $23.34 $23.01 $23.01 $23.01 1,126
2021-06-07 $23.61 $23.61 $23.61 $23.61 $23.61 176
2021-06-04 $24.05 $24.05 $24.05 $24.05 $24.05 147
2021-06-03 $24.18 $24.18 $24.18 $24.18 $24.18 181
2021-06-02 $23.81 $23.81 $23.81 $23.81 $23.81 503
2021-06-01 $23.75 $23.75 $23.75 $23.75 $23.75 168
2021-05-28 $24.54 $24.54 $24.54 $24.54 $24.54 123
2021-05-27 $24.31 $24.36 $24.31 $24.36 $24.36 466
2021-05-26 $25.54 $25.54 $24.94 $24.94 $24.94 604
2021-05-25 $25.08 $25.94 $25.08 $25.94 $25.94 1,369
2021-05-24 $6.42 $6.42 $6.31 $6.34 $25.36 2,182
2021-05-21 $6.33 $6.43 $6.31 $6.40 $25.60 1,958
2021-05-20 $6.58 $6.58 $6.48 $6.48 $25.94 1,262
2021-05-19 $6.64 $6.70 $6.52 $6.52 $26.08 1,835
2021-05-18 $6.28 $6.42 $6.27 $6.42 $25.68 343
2021-05-17 $6.39 $6.39 $6.28 $6.31 $25.24 4,854
2021-05-14 $6.46 $6.50 $6.33 $6.33 $25.32 1,738
2021-05-13 $6.85 $6.85 $6.56 $6.60 $26.40 2,456
2021-05-12 $6.63 $6.95 $6.60 $6.94 $27.78 2,756
2021-05-11 $6.73 $6.75 $6.49 $6.54 $26.15 6,725
2021-05-10 $6.19 $6.45 $6.15 $6.45 $25.80 3,226
2021-05-07 $6.27 $6.27 $6.20 $6.20 $24.80 677
2021-05-06 $6.35 $6.55 $6.32 $6.32 $25.28 1,245
2021-05-05 $6.35 $6.40 $6.35 $6.40 $25.60 801
2021-05-04 $6.51 $6.51 $6.40 $6.40 $25.60 1,822
2021-05-03 $6.40 $6.41 $6.29 $6.33 $25.31 1,043
2021-04-30 $6.41 $6.49 $6.39 $6.49 $25.96 1,352
2021-04-29 $6.25 $6.36 $6.25 $6.31 $25.22 639
2021-04-28 $6.34 $6.34 $6.31 $6.31 $25.26 344
2021-04-27 $6.28 $6.37 $6.28 $6.34 $25.36 1,099
2021-04-26 $6.35 $6.38 $6.31 $6.38 $25.52 4,367
2021-04-23 $6.67 $6.69 $6.37 $6.42 $25.66 3,390
2021-04-22 $6.63 $6.69 $6.50 $6.69 $26.76 4,046
2021-04-21 $6.98 $6.98 $6.60 $6.62 $26.48 3,406
2021-04-20 $6.66 $7.00 $6.66 $6.91 $27.64 3,995
2021-04-19 $6.48 $6.68 $6.48 $6.64 $26.56 1,662
2021-04-16 $6.52 $6.56 $6.45 $6.48 $25.92 2,497
2021-04-15 $6.59 $6.66 $6.52 $6.53 $26.13 1,284
2021-04-14 $6.50 $6.59 $6.49 $6.58 $26.32 3,633
2021-04-13 $6.71 $6.80 $6.68 $6.70 $26.80 2,008
2021-04-12 $6.68 $6.68 $6.62 $6.62 $26.46 776
2021-04-09 $6.64 $6.71 $6.62 $6.62 $26.48 135
2021-04-08 $6.69 $6.75 $6.61 $6.66 $26.64 451
2021-04-07 $6.54 $6.74 $6.54 $6.71 $26.84 2,002
2021-04-06 $6.48 $6.53 $6.40 $6.52 $26.08 2,135
2021-04-05 $6.43 $6.57 $6.43 $6.51 $26.04 2,833
2021-04-01 $6.67 $6.72 $6.58 $6.58 $26.32 2,394
2021-03-31 $6.77 $6.77 $6.67 $6.77 $27.08 1,951
2021-03-30 $7.03 $7.03 $6.83 $6.85 $27.40 3,570
2021-03-29 $6.79 $7.03 $6.65 $7.03 $28.12 5,497
2021-03-26 $6.94 $6.94 $6.70 $6.70 $26.80 3,715
2021-03-25 $7.51 $7.59 $6.97 $7.03 $28.12 7,810
2021-03-24 $7.09 $7.43 $6.87 $7.43 $29.72 6,152
2021-03-23 $6.82 $7.19 $6.82 $7.17 $28.68 5,191
2021-03-22 $6.62 $6.78 $6.61 $6.71 $26.85 2,828
2021-03-19 $6.57 $6.70 $6.50 $6.54 $26.16 1,575
2021-03-18 $6.21 $6.60 $6.19 $6.58 $26.32 3,735
2021-03-17 $6.36 $6.47 $6.26 $6.27 $25.08 6,672
2021-03-16 $6.29 $6.38 $6.29 $6.36 $25.44 454
2021-03-15 $6.15 $6.22 $6.15 $6.17 $24.68 6,510
2021-03-12 $6.25 $6.25 $6.15 $6.15 $24.60 372
2021-03-11 $6.40 $6.40 $6.26 $6.29 $25.14 2,481
2021-03-10 $6.67 $6.67 $6.39 $6.44 $25.76 11,984
2021-03-09 $6.76 $6.76 $6.61 $6.71 $26.84 2,427
2021-03-08 $7.08 $7.08 $6.73 $6.85 $27.40 11,819
2021-03-05 $7.32 $7.67 $7.11 $7.14 $28.56 3,034
2021-03-04 $7.15 $7.68 $7.15 $7.48 $29.91 14,526
2021-03-03 $7.15 $7.22 $6.98 $7.17 $28.68 2,943
2021-03-02 $7.12 $7.21 $7.12 $7.21 $28.84 5,008
2021-03-01 $7.13 $7.16 $6.95 $7.00 $28.00 9,263
2021-02-26 $7.30 $7.65 $7.24 $7.42 $29.68 6,674
2021-02-25 $6.91 $7.40 $6.91 $7.36 $29.44 1,687
2021-02-24 $7.35 $7.38 $6.94 $6.94 $27.76 6,128
2021-02-23 $7.35 $7.70 $7.31 $7.37 $29.48 3,947
2021-02-22 $7.46 $7.46 $7.18 $7.26 $29.04 1,280
2021-02-19 $7.51 $7.51 $7.33 $7.35 $29.40 3,241
2021-02-18 $7.47 $7.70 $7.46 $7.63 $30.52 3,180
2021-02-17 $7.41 $7.59 $7.37 $7.40 $29.60 5,537
2021-02-16 $7.11 $7.31 $7.11 $7.31 $29.24 2,460
2021-02-12 $7.29 $7.33 $7.27 $7.27 $29.08 1,631
2021-02-11 $7.32 $7.55 $7.25 $7.31 $29.24 3,256
2021-02-10 $7.25 $7.43 $7.17 $7.35 $29.40 2,397
2021-02-09 $7.47 $7.53 $7.22 $7.29 $29.16 11,043
2021-02-08 $7.76 $7.76 $7.42 $7.42 $29.69 4,629
2021-02-05 $7.94 $7.98 $7.83 $7.83 $31.32 2,426
2021-02-04 $8.28 $8.28 $8.03 $8.03 $32.12 1,396
2021-02-03 $8.33 $8.47 $8.30 $8.30 $33.20 3,997
2021-02-02 $8.28 $8.53 $8.23 $8.38 $33.52 1,441
2021-02-01 $8.60 $8.74 $8.41 $8.43 $33.72 3,001
2021-01-29 $8.31 $8.80 $8.25 $8.74 $34.96 4,554
2021-01-28 $8.14 $8.54 $8.04 $8.47 $33.88 6,224
2021-01-27 $8.20 $8.38 $8.07 $8.16 $32.64 1,989
2021-01-26 $8.03 $8.23 $8.03 $8.13 $32.52 995
2021-01-25 $8.15 $8.18 $8.12 $8.12 $32.48 1,539
2021-01-22 $8.53 $8.58 $8.14 $8.14 $32.56 3,496
2021-01-21 $8.20 $8.37 $8.20 $8.37 $33.48 938
2021-01-20 $4.10 $4.13 $4.08 $4.09 $32.74 2,543
2021-01-19 $4.12 $4.21 $4.12 $4.13 $33.04 1,890
2021-01-15 $4.19 $4.30 $4.17 $4.22 $33.78 3,742
2021-01-14 $4.18 $4.18 $4.05 $4.09 $32.70 1,876
2021-01-13 $4.18 $4.29 $4.18 $4.27 $34.16 1,007
2021-01-12 $4.33 $4.33 $4.21 $4.21 $33.65 1,342
2021-01-11 $4.48 $4.48 $4.35 $4.35 $34.80 4,255
2021-01-08 $4.27 $4.49 $4.27 $4.39 $35.12 2,911
2021-01-07 $4.39 $4.42 $4.31 $4.32 $34.56 4,599
2021-01-06 $4.78 $4.78 $4.39 $4.42 $35.36 2,411
2021-01-05 $5.10 $5.10 $4.83 $4.89 $39.12 2,220
2021-01-04 $4.89 $5.22 $4.89 $5.11 $40.88 3,336
2020-12-31 $5.00 $5.10 $4.97 $5.01 $40.08 7,212
2020-12-30 $5.10 $5.10 $4.97 $5.02 $40.16 468
2020-12-29 $4.91 $5.18 $4.91 $5.13 $41.04 4,460
2020-12-28 $4.91 $4.96 $4.86 $4.96 $39.72 2,109
2020-12-24 $5.00 $5.01 $5.00 $5.00 $40.00 177
2020-12-23 $5.02 $5.03 $4.97 $5.00 $40.00 774
2020-12-22 $5.16 $5.16 $5.09 $5.11 $40.88 946
2020-12-21 $5.28 $5.32 $5.16 $5.17 $41.36 1,349
2020-12-18 $5.05 $5.15 $5.00 $5.12 $40.97 2,950
2020-12-17 $5.09 $5.15 $5.06 $5.06 $40.46 2,157
2020-12-16 $5.10 $5.17 $5.10 $5.15 $41.23 586
2020-12-15 $5.28 $5.28 $5.10 $5.11 $40.88 811
2020-12-14 $5.25 $5.38 $5.24 $5.38 $43.04 666
2020-12-11 $5.37 $5.43 $5.26 $5.36 $42.88 950
2020-12-10 $5.44 $5.44 $5.26 $5.27 $42.14 1,195
2020-12-09 $5.26 $5.38 $5.20 $5.33 $42.64 1,959
2020-12-08 $5.43 $5.43 $5.31 $5.32 $42.56 1,436
2020-12-07 $5.36 $5.45 $5.36 $5.41 $43.28 541
2020-12-04 $5.56 $5.56 $5.36 $5.37 $42.96 1,888
2020-12-03 $5.60 $5.69 $5.58 $5.67 $45.37 488
2020-12-02 $5.86 $5.88 $5.73 $5.74 $45.92 587
2020-12-01 $5.76 $5.86 $5.74 $5.79 $46.32 1,738
2020-11-30 $5.72 $5.95 $5.72 $5.95 $47.59 6,504
2020-11-27 $5.64 $5.75 $5.64 $5.68 $45.46 851
2020-11-25 $5.63 $5.75 $5.62 $5.67 $45.32 2,271
2020-11-24 $5.69 $5.69 $5.52 $5.56 $44.48 9,138
2020-11-23 $6.01 $6.03 $5.85 $5.86 $46.88 4,569
2020-11-20 $6.14 $6.23 $6.14 $6.14 $49.12 1,039
2020-11-19 $6.31 $6.31 $6.13 $6.13 $49.06 1,409
2020-11-18 $6.00 $6.20 $5.97 $6.20 $49.60 916
2020-11-17 $6.26 $6.33 $6.06 $6.06 $48.49 727
2020-11-16 $6.30 $6.30 $6.12 $6.13 $49.04 4,339
2020-11-13 $6.77 $6.77 $6.44 $6.50 $51.96 1,036
2020-11-12 $6.72 $6.95 $6.72 $6.87 $54.96 1,193
2020-11-11 $6.48 $6.68 $6.48 $6.61 $52.86 444
2020-11-10 $6.65 $6.75 $6.44 $6.52 $52.16 6,868
2020-11-09 $6.72 $6.85 $6.33 $6.85 $54.80 3,392
2020-11-06 $7.45 $7.60 $7.45 $7.60 $60.80 1,340
2020-11-05 $7.70 $7.72 $7.37 $7.45 $59.60 2,835
2020-11-04 $7.94 $8.08 $7.75 $7.92 $63.36 3,269
2020-11-03 $7.91 $7.91 $7.70 $7.74 $61.92 3,143
2020-11-02 $8.38 $8.38 $8.19 $8.19 $65.52 3,966
2020-10-30 $8.45 $8.67 $8.45 $8.54 $68.32 3,808
2020-10-29 $8.60 $8.72 $8.27 $8.31 $66.48 5,340
2020-10-28 $8.43 $8.62 $8.41 $8.59 $68.72 5,479
2020-10-27 $7.91 $8.11 $7.91 $8.11 $64.88 4,157
2020-10-26 $7.75 $8.05 $7.75 $7.91 $63.28 6,510
2020-10-23 $7.62 $7.62 $7.56 $7.57 $60.57 364
2020-10-22 $7.80 $7.81 $7.65 $7.65 $61.20 1,075
2020-10-21 $7.81 $7.88 $7.81 $7.88 $63.02 47
2020-10-20 $7.77 $7.83 $7.68 $7.81 $62.48 490
2020-10-19 $7.70 $7.93 $7.64 $7.93 $63.45 1,214
2020-10-16 $7.62 $7.76 $7.62 $7.76 $62.08 379
2020-10-15 $7.97 $7.97 $7.67 $7.67 $61.34 529
2020-10-14 $7.72 $7.86 $7.64 $7.86 $62.88 1,405
2020-10-13 $7.71 $7.82 $7.71 $7.79 $62.32 1,810
2020-10-12 $7.63 $7.71 $7.62 $7.62 $60.96 866
2020-10-09 $7.64 $7.79 $7.60 $7.74 $61.92 2,401
2020-10-08 $7.90 $7.97 $7.79 $7.79 $62.32 1,611
2020-10-07 $8.06 $8.15 $7.99 $8.03 $64.24 1,074
2020-10-06 $8.17 $8.29 $7.88 $8.27 $66.16 2,097
2020-10-05 $8.44 $8.44 $8.25 $8.28 $66.24 4,319
2020-10-02 $9.16 $9.16 $8.60 $8.65 $69.20 1,963
2020-10-01 $8.95 $9.11 $8.85 $8.85 $70.80 579
2020-09-30 $8.87 $9.19 $8.84 $9.09 $72.72 678
2020-09-29 $9.23 $9.31 $9.08 $9.16 $73.28 861
2020-09-28 $9.31 $9.31 $8.98 $9.06 $72.48 1,604
2020-09-25 $9.90 $9.90 $9.53 $9.60 $76.80 3,290
2020-09-24 $9.89 $10.06 $9.53 $9.78 $78.21 3,630
2020-09-23 $9.25 $9.88 $9.21 $9.88 $79.00 1,300
2020-09-22 $9.38 $9.62 $9.34 $9.36 $74.88 1,781
2020-09-21 $9.22 $9.68 $9.22 $9.49 $75.92 7,474
2020-09-18 $8.73 $9.06 $8.61 $8.88 $71.04 1,787
2020-09-17 $8.93 $8.97 $8.74 $8.79 $70.32 1,000
2020-09-16 $8.74 $8.74 $8.43 $8.63 $69.04 2,501
2020-09-15 $8.56 $8.78 $8.54 $8.78 $70.24 456
2020-09-14 $8.97 $8.97 $8.77 $8.78 $70.24 1,298
2020-09-11 $8.83 $9.20 $8.83 $9.09 $72.72 5,499
2020-09-10 $8.60 $8.98 $8.60 $8.97 $71.76 2,161
2020-09-09 $8.72 $8.82 $8.65 $8.73 $69.84 1,334
2020-09-08 $8.72 $8.93 $8.69 $8.93 $71.44 4,573
2020-09-04 $8.16 $8.80 $8.16 $8.50 $68.00 6,494
2020-09-03 $8.03 $8.52 $8.03 $8.42 $67.36 7,297
2020-09-02 $8.20 $8.20 $7.98 $7.99 $63.92 6,503
2020-09-01 $8.49 $8.49 $8.21 $8.21 $65.68 1,955
2020-08-31 $8.23 $8.41 $8.23 $8.41 $67.28 896
2020-08-28 $8.25 $8.30 $8.18 $8.18 $65.44 2,786
2020-08-27 $8.28 $8.35 $8.20 $8.30 $66.40 1,842
2020-08-26 $8.26 $8.37 $8.20 $8.35 $66.80 1,423
2020-08-25 $8.15 $8.36 $8.14 $8.20 $65.60 3,477
2020-08-24 $8.40 $8.45 $8.22 $8.22 $65.76 3,951
2020-08-21 $8.49 $8.60 $8.43 $8.52 $68.16 1,787
2020-08-20 $8.44 $8.44 $8.29 $8.40 $67.20 1,041
2020-08-19 $8.18 $8.31 $8.11 $8.27 $66.16 1,569
2020-08-18 $8.04 $8.32 $8.04 $8.28 $66.24 9,520
2020-08-17 $8.12 $8.16 $8.08 $8.10 $64.80 2,948
2020-08-14 $8.17 $8.20 $8.03 $8.10 $64.80 2,083
2020-08-13 $8.07 $8.17 $8.05 $8.11 $64.88 1,151
2020-08-12 $7.89 $8.08 $7.86 $7.99 $63.92 2,940
2020-08-11 $7.80 $8.13 $7.75 $8.08 $64.64 3,933
2020-08-10 $8.25 $8.25 $7.94 $8.06 $64.48 7,367
2020-08-07 $8.48 $8.55 $8.23 $8.25 $66.00 4,698
2020-08-06 $8.39 $8.60 $8.39 $8.52 $68.16 3,831
2020-08-05 $8.75 $8.75 $8.43 $8.46 $67.68 2,841
2020-08-04 $8.96 $8.99 $8.84 $8.86 $70.88 777
2020-08-03 $9.13 $9.14 $8.91 $8.95 $71.60 2,344
2020-07-31 $9.08 $9.49 $9.06 $9.18 $73.44 3,966
2020-07-30 $9.21 $9.28 $9.00 $9.06 $72.48 3,706
2020-07-29 $9.26 $9.26 $8.93 $8.93 $71.44 4,757
2020-07-28 $9.28 $9.39 $9.22 $9.39 $75.12 1,000
2020-07-27 $9.51 $9.51 $9.27 $9.28 $74.24 1,243
2020-07-24 $9.27 $9.50 $9.26 $9.50 $76.00 2,409
2020-07-23 $9.31 $9.40 $9.08 $9.19 $73.52 2,182
2020-07-22 $9.35 $9.37 $9.26 $9.32 $74.53 1,408
2020-07-21 $9.56 $9.56 $9.24 $9.35 $74.80 4,784
2020-07-20 $9.63 $9.82 $9.62 $9.73 $77.84 2,695
2020-07-17 $9.60 $9.65 $9.56 $9.62 $76.96 1,771
2020-07-16 $9.72 $9.74 $9.53 $9.63 $77.04 5,120
2020-07-15 $9.76 $9.82 $9.37 $9.50 $76.00 7,117
2020-07-14 $10.60 $10.69 $10.27 $10.28 $82.24 4,045
2020-07-13 $10.29 $10.62 $9.95 $10.62 $84.96 7,259
2020-07-10 $10.94 $10.94 $10.41 $10.41 $83.28 3,237
2020-07-09 $10.35 $11.09 $10.35 $10.87 $86.96 4,000
2020-07-08 $10.52 $10.80 $10.35 $10.40 $83.20 6,630
2020-07-07 $10.31 $10.54 $10.17 $10.48 $83.84 7,699
2020-07-06 $9.75 $10.18 $9.75 $10.08 $80.64 6,625
2020-07-02 $9.88 $10.35 $9.83 $10.31 $82.48 5,416
2020-07-01 $10.00 $10.43 $9.94 $10.39 $83.12 3,421
2020-06-30 $10.53 $10.53 $10.07 $10.12 $80.96 8,388
2020-06-29 $11.10 $11.16 $10.30 $10.33 $82.64 7,172
2020-06-26 $10.78 $11.34 $10.78 $11.31 $90.48 9,294
2020-06-25 $11.36 $11.39 $10.68 $10.70 $85.60 10,384
2020-06-24 $10.71 $11.33 $10.63 $11.07 $88.56 12,902
2020-06-23 $10.15 $10.42 $10.11 $10.34 $82.72 3,062
2020-06-22 $10.78 $10.92 $10.41 $10.44 $83.52 5,222
2020-06-19 $9.98 $10.72 $9.98 $10.56 $84.48 14,030
2020-06-18 $10.49 $10.49 $10.17 $10.35 $82.80 1,564
2020-06-17 $9.85 $10.28 $9.85 $10.27 $82.16 4,005
2020-06-16 $9.41 $10.07 $9.41 $9.88 $79.04 15,629
2020-06-15 $11.50 $11.59 $10.23 $10.38 $83.04 9,656
2020-06-12 $10.84 $11.42 $10.25 $10.79 $86.32 16,285
2020-06-11 $10.82 $11.44 $10.60 $11.39 $91.12 19,516
2020-06-10 $9.20 $9.81 $9.20 $9.79 $78.32 9,279
2020-06-09 $9.06 $9.34 $8.97 $9.13 $73.04 10,080
2020-06-08 $8.88 $8.91 $8.62 $8.71 $69.68 6,248
2020-06-05 $9.17 $9.21 $8.78 $9.08 $72.64 17,811
2020-06-04 $10.39 $10.45 $9.87 $10.00 $80.00 3,445
2020-06-03 $10.67 $10.76 $10.16 $10.25 $82.00 6,655
2020-06-02 $11.24 $11.26 $10.93 $11.06 $88.48 2,453
2020-06-01 $11.52 $11.57 $11.01 $11.28 $90.24 4,309
2020-05-29 $11.51 $11.86 $11.40 $11.48 $91.84 4,925
2020-05-28 $10.37 $11.37 $10.37 $11.32 $90.56 3,290
2020-05-27 $11.01 $11.63 $10.56 $10.65 $85.20 7,119
2020-05-26 $11.98 $11.98 $11.38 $11.55 $92.40 20,806
2020-05-22 $12.70 $12.92 $12.55 $12.55 $100.40 3,432
2020-05-21 $12.60 $12.94 $12.50 $12.70 $101.60 7,811
2020-05-20 $13.14 $13.14 $12.54 $12.72 $101.76 2,958
2020-05-19 $13.03 $13.56 $12.94 $13.53 $108.24 6,680
2020-05-18 $14.33 $14.33 $12.92 $13.00 $104.00 11,677
2020-05-15 $15.77 $16.00 $15.06 $15.19 $121.52 6,405
2020-05-14 $16.44 $17.38 $15.64 $15.64 $125.12 15,458
2020-05-13 $14.77 $16.17 $14.77 $15.80 $126.40 25,560
2020-05-12 $13.51 $14.63 $13.51 $14.60 $116.80 3,341
2020-05-11 $13.34 $13.83 $13.29 $13.57 $108.56 4,619
2020-05-08 $14.00 $14.00 $13.16 $13.17 $105.36 5,984
2020-05-07 $14.20 $14.53 $14.00 $14.38 $115.04 3,860
2020-05-06 $14.17 $14.79 $14.10 $14.79 $118.32 2,466
2020-05-05 $13.83 $14.49 $13.49 $14.40 $115.20 15,167
2020-05-04 $15.76 $15.76 $14.40 $14.47 $115.76 17,324
2020-05-01 $13.97 $14.73 $13.88 $14.33 $114.64 8,251
2020-04-30 $12.80 $13.30 $12.80 $13.25 $106.00 8,886
2020-04-29 $13.06 $13.36 $12.08 $12.32 $98.56 6,744
2020-04-28 $13.75 $14.19 $13.55 $13.82 $110.56 3,933
2020-04-27 $15.36 $15.56 $14.28 $14.46 $115.68 5,633
2020-04-24 $15.99 $16.31 $15.68 $15.83 $126.64 3,222
2020-04-23 $15.97 $16.47 $15.61 $16.16 $129.28 12,720
2020-04-22 $16.32 $16.69 $14.50 $16.52 $132.16 2,073
2020-04-21 $16.94 $17.27 $16.53 $16.78 $134.24 5,640
2020-04-20 $16.36 $16.36 $15.62 $16.16 $129.28 6,098
2020-04-17 $15.54 $16.56 $15.37 $15.61 $124.88 9,778
2020-04-16 $16.87 $17.78 $16.48 $17.09 $136.72 8,186
2020-04-15 $16.38 $17.03 $16.32 $16.92 $135.36 25,818
2020-04-14 $15.13 $15.73 $14.81 $15.44 $123.52 4,329
2020-04-13 $15.07 $16.23 $15.07 $15.90 $127.20 12,522
2020-04-09 $16.00 $16.00 $14.66 $15.02 $120.16 10,218
2020-04-08 $17.57 $18.07 $16.43 $16.68 $133.44 10,594
2020-04-07 $16.96 $18.52 $16.57 $18.17 $145.36 10,133
2020-04-06 $20.56 $20.56 $18.27 $18.45 $147.60 9,776
2020-04-03 $20.96 $22.96 $20.54 $22.16 $177.28 9,590
2020-04-02 $22.05 $22.05 $19.67 $20.72 $165.76 7,279
2020-04-01 $20.78 $21.65 $20.01 $21.44 $171.52 13,735
2020-03-31 $19.18 $19.35 $18.11 $18.75 $150.00 5,625
2020-03-30 $19.45 $20.38 $18.60 $18.86 $150.88 5,456
2020-03-27 $19.30 $19.89 $18.71 $19.52 $156.16 3,395
2020-03-26 $21.46 $21.46 $18.01 $18.56 $148.48 9,786
2020-03-25 $20.50 $22.11 $19.27 $21.12 $168.96 6,844
2020-03-24 $22.32 $26.00 $20.77 $21.54 $172.32 7,167
2020-03-23 $25.47 $27.97 $24.85 $25.48 $203.84 13,949
2020-03-20 $22.38 $25.39 $21.46 $25.26 $202.08 9,106
2020-03-19 $26.44 $27.82 $22.23 $23.20 $185.60 6,241
2020-03-18 $25.00 $27.00 $23.69 $25.70 $205.60 7,021
2020-03-17 $23.82 $26.65 $21.40 $22.07 $176.56 6,590
2020-03-16 $24.17 $25.24 $21.02 $23.81 $190.48 7,882
2020-03-13 $21.64 $23.98 $20.51 $20.58 $164.64 10,990
2020-03-12 $21.95 $25.84 $20.86 $23.30 $186.40 9,532
2020-03-11 $17.99 $19.35 $17.53 $19.01 $152.08 10,046
2020-03-10 $16.64 $18.51 $16.57 $17.01 $136.08 3,027
2020-03-09 $16.58 $18.06 $16.58 $17.99 $143.92 4,033
2020-03-06 $15.54 $15.71 $14.77 $15.08 $120.64 3,010
2020-03-05 $14.15 $14.73 $14.15 $14.60 $116.80 3,012
2020-03-04 $14.04 $14.28 $13.58 $13.58 $108.64 4,473
2020-03-03 $13.81 $14.69 $13.49 $14.48 $115.84 4,616
2020-03-02 $14.37 $14.91 $13.88 $13.88 $111.04 3,134
2020-02-28 $15.27 $15.45 $14.49 $14.65 $117.20 2,965
2020-02-27 $13.83 $14.15 $13.24 $14.14 $113.12 2,052
2020-02-26 $12.78 $13.21 $12.64 $13.16 $105.28 1,359
2020-02-25 $11.96 $12.93 $11.96 $12.84 $102.72 2,450
2020-02-24 $11.98 $12.21 $11.96 $12.01 $96.08 1,097
2020-02-21 $11.17 $11.41 $11.17 $11.35 $90.80 557
2020-02-20 $11.24 $11.24 $11.09 $11.10 $88.80 275
2020-02-19 $11.20 $11.21 $11.18 $11.21 $89.68 2,655
2020-02-18 $11.35 $11.35 $11.27 $11.31 $90.48 1,929
2020-02-14 $11.03 $11.24 $11.03 $11.18 $89.44 3,442
2020-02-13 $11.18 $11.18 $11.05 $11.06 $88.48 1,708
2020-02-12 $11.15 $11.15 $11.14 $11.14 $89.12 94
2020-02-11 $11.30 $11.30 $11.30 $11.30 $90.40 14
2020-02-10 $11.60 $11.60 $11.47 $11.47 $91.76 99
2020-02-07 $11.55 $11.56 $11.52 $11.56 $92.48 278
2020-02-06 $11.18 $11.22 $11.16 $11.22 $89.76 523
2020-02-05 $11.33 $11.40 $11.13 $11.15 $89.20 7,322
2020-02-04 $11.56 $11.60 $11.50 $11.60 $92.80 3,481
2020-02-03 $12.02 $12.02 $11.74 $11.90 $95.20 583
2020-01-31 $11.99 $12.16 $11.99 $12.12 $96.96 1,225
2020-01-30 $11.75 $11.81 $11.59 $11.59 $92.72 141
2020-01-29 $11.31 $11.56 $11.31 $11.55 $92.40 470
2020-01-28 $11.48 $11.48 $11.36 $11.38 $91.04 28
2020-01-27 $11.73 $11.73 $11.48 $11.56 $92.48 1,185
2020-01-24 $10.98 $11.41 $10.98 $11.31 $90.48 385
2020-01-23 $11.12 $11.12 $10.96 $10.99 $87.92 89
2020-01-22 $10.99 $11.02 $10.95 $11.02 $88.16 1,968
2020-01-21 $10.97 $11.02 $10.96 $11.01 $88.08 100
2020-01-17 $10.76 $10.83 $10.76 $10.81 $86.48 106
2020-01-16 $10.87 $10.87 $10.74 $10.78 $86.24 1,907
2020-01-15 $11.03 $11.06 $10.98 $11.06 $88.48 1,525
2020-01-14 $11.26 $11.31 $11.05 $11.13 $89.04 262
2020-01-13 $11.36 $11.44 $11.21 $11.21 $89.68 1,248
2020-01-10 $11.47 $11.47 $11.36 $11.41 $91.28 126
2020-01-09 $11.22 $11.31 $11.20 $11.31 $90.48 106
2020-01-08 $11.26 $11.35 $11.24 $11.28 $90.24 1,069
2020-01-07 $11.34 $11.34 $11.33 $11.33 $90.64 62
2020-01-06 $11.35 $11.35 $11.20 $11.21 $89.68 498
2020-01-03 $11.41 $11.41 $11.19 $11.19 $89.52 72
2020-01-02 $11.20 $11.20 $11.20 $11.20 $89.60 22
2019-12-31 $11.16 $11.16 $11.16 $11.16 $89.28 33
2019-12-30 $11.25 $11.25 $11.25 $11.25 $90.00 23
2019-12-27 $11.23 $11.23 $11.23 $11.23 $89.84 13
2019-12-26 $11.09 $11.14 $11.09 $11.14 $89.12 171
2019-12-24 $11.11 $11.11 $11.11 $11.11 $88.88 0
2019-12-23 $11.15 $11.17 $11.15 $11.17 $89.25 43
2019-12-20 $11.13 $11.15 $11.12 $11.15 $89.09 135
2019-12-19 $11.25 $11.25 $11.17 $11.17 $89.25 18
2019-12-18 $11.27 $11.27 $11.22 $11.22 $89.65 63
2019-12-17 $11.33 $11.33 $11.33 $11.33 $90.52 4
2019-12-16 $11.40 $11.49 $11.37 $11.49 $91.80 144
2019-12-13 $11.66 $11.66 $11.64 $11.64 $93.00 15
2019-12-12 $11.50 $11.56 $11.41 $11.45 $91.48 103
2019-12-11 $11.77 $11.77 $11.73 $11.73 $93.72 40
2019-12-10 $11.74 $11.74 $11.74 $11.74 $93.80 22
2019-12-09 $11.72 $11.72 $11.70 $11.70 $93.48 12
2019-12-06 $11.85 $11.85 $11.57 $11.65 $93.08 267
2019-12-05 $12.01 $12.01 $11.99 $11.99 $95.80 38
2019-12-04 $12.06 $12.06 $12.06 $12.06 $96.36 25
2019-12-03 $12.44 $12.45 $12.24 $12.24 $97.80 181
2019-12-02 $11.75 $12.16 $11.75 $12.16 $97.16 79
2019-11-29 $11.86 $11.86 $11.86 $11.86 $94.76 6
2019-11-27 $11.71 $11.75 $11.71 $11.73 $93.72 39
2019-11-26 $11.77 $11.84 $11.77 $11.84 $94.60 29
2019-11-25 $12.23 $12.23 $11.79 $11.79 $94.20 177
2019-11-22 $12.41 $12.41 $12.41 $12.41 $99.15 6
2019-11-21 $12.46 $12.48 $12.45 $12.48 $99.71 576
2019-11-20 $12.46 $12.46 $12.37 $12.37 $98.83 17
2019-11-19 $12.15 $12.21 $12.15 $12.21 $97.56 21
2019-11-18 $12.26 $12.26 $12.26 $12.26 $97.95 0
2019-11-15 $12.31 $12.31 $12.19 $12.19 $97.40 25
2019-11-14 $12.27 $12.27 $12.27 $12.27 $98.03 9
2019-11-13 $12.23 $12.23 $12.23 $12.23 $97.72 0
2019-11-12 $12.06 $12.07 $11.96 $12.06 $96.36 82
2019-11-11 $12.14 $12.14 $12.11 $12.11 $96.76 31
2019-11-08 $12.11 $12.11 $12.04 $12.04 $96.20 136
2019-11-07 $12.06 $12.06 $12.06 $12.06 $96.36 25
2019-11-06 $12.17 $12.17 $12.11 $12.11 $96.76 56
2019-11-05 $11.95 $11.98 $11.95 $11.98 $95.72 57
2019-11-04 $12.17 $12.18 $12.00 $12.00 $95.88 281
2019-11-01 $12.35 $12.35 $12.23 $12.23 $97.72 55
2019-10-31 $12.72 $12.72 $12.64 $12.64 $100.99 15
2019-10-30 $12.50 $12.50 $12.35 $12.35 $98.67 19
2019-10-29 $12.25 $12.25 $12.24 $12.24 $97.80 27
2019-10-28 $12.48 $12.48 $12.27 $12.32 $98.43 66
2019-10-25 $12.55 $12.55 $12.55 $12.55 $100.27 10
2019-10-24 $12.71 $12.71 $12.71 $12.71 $101.55 9
2019-10-23 $12.67 $12.67 $12.67 $12.67 $101.23 0
2019-10-22 $12.64 $12.72 $12.60 $12.72 $101.63 37
2019-10-21 $12.79 $12.79 $12.79 $12.79 $102.19 0
2019-10-18 $13.15 $13.15 $13.00 $13.00 $103.87 50
2019-10-17 $12.89 $12.89 $12.89 $12.89 $102.99 0
2019-10-16 $13.17 $13.17 $13.17 $13.17 $105.23 0
2019-10-15 $13.51 $13.51 $13.25 $13.26 $105.94 110
2019-10-14 $13.54 $13.54 $13.54 $13.54 $108.18 0
2019-10-11 $13.47 $13.51 $13.16 $13.42 $107.22 694
2019-10-10 $13.93 $13.93 $13.93 $13.93 $111.30 37
2019-10-09 $13.89 $14.01 $13.89 $14.01 $111.94 51
2019-10-08 $14.13 $14.13 $14.13 $14.13 $112.90 6
2019-10-07 $13.70 $13.70 $13.63 $13.63 $108.90 42
2019-10-04 $13.88 $13.88 $13.64 $13.64 $108.98 115
2019-10-03 $14.17 $14.17 $13.91 $13.91 $111.14 174
2019-10-02 $14.02 $14.13 $13.93 $13.95 $111.46 214
2019-10-01 $13.64 $13.64 $13.64 $13.64 $108.98 14
2019-09-30 $13.24 $13.29 $13.12 $13.14 $104.99 439
2019-09-27 $13.20 $13.20 $13.20 $13.20 $105.47 0
2019-09-26 $13.01 $13.01 $13.01 $13.01 $103.95 0
2019-09-25 $12.74 $12.74 $12.74 $12.74 $101.79 9
2019-09-24 $12.76 $13.13 $12.76 $13.13 $104.62 70
2019-09-23 $12.83 $12.91 $12.74 $12.78 $101.83 126
2019-09-20 $12.79 $12.79 $12.79 $12.79 $101.91 0
2019-09-19 $12.48 $12.72 $12.48 $12.72 $101.35 81
2019-09-18 $12.57 $12.69 $12.57 $12.60 $100.39 80
2019-09-17 $12.44 $12.44 $12.44 $12.44 $99.12 0
2019-09-16 $12.54 $12.54 $12.35 $12.38 $98.64 131
2019-09-13 $12.30 $12.43 $12.30 $12.43 $99.04 456
2019-09-12 $12.63 $12.63 $12.48 $12.48 $99.44 123
2019-09-11 $12.69 $12.72 $12.49 $12.49 $99.52 162
2019-09-10 $13.21 $13.21 $13.06 $13.06 $104.06 229
2019-09-09 $13.37 $13.37 $13.37 $13.37 $106.53 0
2019-09-06 $13.69 $13.75 $13.69 $13.75 $109.56 214
2019-09-05 $13.57 $13.67 $13.50 $13.67 $108.92 78
2019-09-04 $14.16 $14.30 $14.16 $14.24 $113.46 325
2019-09-03 $14.35 $14.58 $14.35 $14.50 $115.53 30
2019-08-30 $14.18 $14.19 $14.10 $14.10 $112.35 261
2019-08-29 $14.27 $14.30 $14.08 $14.08 $112.19 525
2019-08-28 $15.01 $15.01 $14.40 $14.52 $115.69 334
2019-08-27 $14.51 $14.86 $14.51 $14.86 $118.40 91
2019-08-26 $14.59 $14.60 $14.56 $14.56 $116.01 1,502
2019-08-23 $14.04 $14.88 $14.04 $14.88 $118.56 258
2019-08-22 $13.80 $13.95 $13.80 $13.94 $111.07 1,054
2019-08-21 $13.92 $13.92 $13.88 $13.88 $110.59 115
2019-08-20 $13.92 $14.08 $13.92 $14.08 $112.19 28
2019-08-19 $13.75 $13.82 $13.70 $13.82 $110.12 177
2019-08-16 $14.64 $14.64 $14.14 $14.14 $112.70 265
2019-08-15 $14.65 $14.78 $14.65 $14.78 $117.76 181
2019-08-14 $14.57 $14.71 $14.57 $14.71 $117.21 248
2019-08-13 $13.92 $13.92 $13.91 $13.91 $110.83 27
2019-08-12 $14.17 $14.17 $14.17 $14.17 $112.90 64
2019-08-09 $13.88 $13.88 $13.86 $13.86 $110.43 67
2019-08-08 $13.85 $13.88 $13.51 $13.56 $108.04 2,693
2019-08-07 $14.50 $14.58 $14.15 $14.15 $112.74 282
2019-08-06 $14.21 $14.57 $14.18 $14.18 $112.98 203
2019-08-05 $14.33 $14.52 $14.33 $14.47 $115.29 289
2019-08-02 $13.54 $13.89 $13.54 $13.72 $109.32 143
2019-08-01 $12.91 $13.45 $12.87 $13.45 $107.17 151
2019-07-31 $12.85 $13.16 $12.85 $13.00 $103.58 855
2019-07-30 $12.94 $12.94 $12.94 $12.94 $103.10 5
2019-07-29 $13.15 $13.21 $13.15 $13.20 $105.18 813
2019-07-26 $13.03 $13.04 $13.03 $13.04 $103.90 34
2019-07-25 $13.27 $13.32 $13.26 $13.32 $106.13 180
2019-07-24 $13.08 $13.08 $13.05 $13.05 $103.98 21
2019-07-23 $13.61 $13.68 $13.51 $13.51 $107.65 198
2019-07-22 $13.61 $13.80 $13.61 $13.76 $109.64 554
2019-07-19 $13.50 $13.65 $13.50 $13.63 $108.60 295
2019-07-18 $13.70 $13.70 $13.64 $13.64 $108.68 157
2019-07-17 $13.64 $13.65 $13.64 $13.65 $108.76 31
2019-07-16 $13.36 $13.44 $13.36 $13.44 $107.09 12
2019-07-15 $13.23 $13.56 $13.23 $13.50 $107.57 687
2019-07-12 $13.48 $13.48 $13.32 $13.32 $106.13 75
2019-07-11 $13.66 $13.66 $13.54 $13.58 $108.20 638
2019-07-10 $13.47 $13.47 $13.32 $13.44 $107.09 34
2019-07-09 $13.58 $13.58 $13.50 $13.50 $107.57 32
2019-07-08 $13.28 $13.44 $13.28 $13.44 $107.09 35
2019-07-05 $13.30 $13.39 $13.19 $13.19 $105.10 194
2019-07-03 $13.40 $13.40 $13.27 $13.29 $105.89 229
2019-07-02 $13.37 $13.51 $13.37 $13.45 $107.17 86
2019-07-01 $13.04 $13.27 $12.83 $13.27 $105.73 431
2019-06-28 $13.29 $13.29 $13.29 $13.29 $105.89 15
2019-06-27 $13.99 $13.99 $13.73 $13.73 $109.40 32
2019-06-26 $14.13 $14.24 $14.13 $14.24 $113.46 337
2019-06-25 $14.18 $14.25 $14.10 $14.25 $113.54 88
2019-06-24 $13.95 $14.15 $13.95 $14.15 $112.39 56
2019-06-21 $13.73 $13.84 $13.73 $13.84 $109.93 353
2019-06-20 $13.54 $13.63 $13.54 $13.61 $108.11 77
2019-06-19 $13.88 $13.88 $13.82 $13.82 $109.79 25
2019-06-18 $13.90 $13.90 $13.90 $13.90 $110.40 6
2019-06-17 $14.23 $14.27 $14.20 $14.27 $113.34 28
2019-06-14 $14.19 $14.23 $14.19 $14.23 $113.02 240
2019-06-13 $14.04 $14.04 $14.04 $14.04 $111.52 6
2019-06-12 $14.22 $14.33 $14.22 $14.33 $113.82 415
2019-06-11 $13.96 $14.28 $13.96 $14.28 $113.42 41
2019-06-10 $14.04 $14.20 $14.04 $14.20 $112.81 713
2019-06-07 $14.58 $14.58 $14.38 $14.39 $114.31 131
2019-06-06 $14.69 $14.85 $14.58 $14.61 $116.04 116
2019-06-05 $14.50 $14.74 $14.47 $14.51 $115.25 1,725
2019-06-04 $14.91 $14.91 $14.45 $14.45 $114.77 2,562
2019-06-03 $15.37 $15.37 $15.15 $15.28 $121.36 1,139
2019-05-31 $15.43 $15.60 $15.30 $15.47 $122.87 745
2019-05-30 $14.94 $15.07 $14.68 $15.06 $119.62 765
2019-05-29 $14.95 $15.17 $14.90 $14.94 $118.66 2,026
2019-05-28 $14.66 $14.66 $14.66 $14.66 $116.44 5
2019-05-24 $14.66 $14.66 $14.51 $14.51 $115.25 616
2019-05-23 $14.61 $14.82 $14.54 $14.82 $117.71 378
2019-05-22 $14.15 $14.15 $14.14 $14.14 $112.31 250
2019-05-21 $13.99 $14.04 $13.88 $13.88 $110.25 89
2019-05-20 $14.20 $14.26 $14.12 $14.21 $112.87 355
2019-05-17 $13.80 $13.99 $13.80 $13.99 $111.12 267
2019-05-16 $13.57 $13.65 $13.37 $13.61 $108.10 2,970
2019-05-15 $13.78 $13.78 $13.69 $13.69 $108.74 95
2019-05-14 $13.88 $14.00 $13.64 $13.73 $109.05 387
2019-05-13 $13.66 $14.04 $13.66 $14.04 $111.52 697
2019-05-10 $13.34 $13.55 $13.26 $13.26 $105.32 1,750
2019-05-09 $13.52 $13.61 $13.28 $13.28 $105.48 571
2019-05-08 $13.16 $13.24 $13.04 $13.24 $105.16 277
2019-05-07 $13.11 $13.11 $13.05 $13.05 $103.65 52
2019-05-06 $13.04 $13.04 $12.57 $12.59 $100.00 477
2019-05-03 $13.06 $13.06 $12.59 $12.59 $100.00 278
2019-05-02 $12.96 $13.18 $12.96 $13.14 $104.37 153
2019-05-01 $13.19 $13.19 $13.19 $13.19 $104.76 0
2019-04-30 $12.98 $12.98 $12.96 $12.96 $102.94 50
2019-04-29 $12.95 $12.95 $12.81 $12.90 $102.46 258
2019-04-26 $13.28 $13.28 $13.04 $13.04 $103.53 1,429
2019-04-25 $13.19 $13.25 $13.19 $13.25 $105.24 289
2019-04-24 $13.05 $13.05 $12.93 $13.01 $103.33 361
2019-04-23 $13.36 $13.42 $12.97 $13.05 $103.65 808
2019-04-22 $13.39 $13.56 $13.39 $13.47 $106.99 2,142
2019-04-18 $13.27 $13.31 $13.27 $13.31 $105.72 115
2019-04-17 $13.28 $13.28 $13.22 $13.24 $105.16 185
2019-04-16 $13.17 $13.20 $13.10 $13.10 $104.02 668
2019-04-15 $13.09 $13.23 $13.09 $13.20 $104.84 724
2019-04-12 $13.05 $13.14 $12.94 $13.08 $103.89 139
2019-04-11 $13.15 $13.21 $13.15 $13.21 $104.92 57
2019-04-10 $13.25 $13.25 $13.14 $13.14 $104.37 64
2019-04-09 $13.42 $13.59 $13.42 $13.59 $107.94 36
2019-04-08 $13.25 $13.25 $13.25 $13.25 $105.24 3
2019-04-05 $13.18 $13.29 $13.18 $13.21 $104.92 74
2019-04-04 $13.51 $13.51 $13.45 $13.45 $106.83 26
2019-04-03 $13.55 $13.66 $13.53 $13.63 $108.26 64
2019-04-02 $13.75 $13.75 $13.75 $13.75 $109.21 10
2019-04-01 $13.66 $13.69 $13.62 $13.62 $108.18 60
2019-03-29 $13.72 $13.97 $13.72 $13.97 $110.96 191
2019-03-28 $14.02 $14.22 $13.99 $13.99 $111.12 844
2019-03-27 $14.47 $14.47 $14.20 $14.26 $113.26 341
2019-03-26 $14.26 $14.30 $14.26 $14.26 $113.26 201
2019-03-25 $14.70 $14.90 $14.47 $14.50 $115.17 900
2019-03-22 $14.51 $14.62 $14.51 $14.62 $116.12 167
2019-03-21 $14.14 $14.14 $13.65 $13.66 $108.50 266
2019-03-20 $13.85 $14.12 $13.85 $14.01 $111.28 102
2019-03-19 $13.47 $13.86 $13.47 $13.86 $109.74 229
2019-03-18 $13.77 $13.83 $13.63 $13.63 $107.95 385
2019-03-15 $13.86 $13.89 $13.68 $13.88 $109.96 162
2019-03-14 $13.69 $13.88 $13.69 $13.88 $109.93 1,258
2019-03-13 $13.70 $13.74 $13.66 $13.74 $108.82 131
2019-03-12 $13.83 $13.88 $13.77 $13.86 $109.78 2,695
2019-03-11 $14.15 $14.15 $13.83 $13.83 $109.54 485
2019-03-08 $14.40 $14.40 $14.26 $14.26 $112.94 450
2019-03-07 $13.97 $14.25 $13.97 $14.21 $112.55 512
2019-03-06 $13.43 $13.92 $13.43 $13.91 $110.17 509
2019-03-05 $13.29 $13.39 $13.29 $13.39 $106.05 223
2019-03-04 $12.88 $13.29 $12.88 $13.29 $105.26 221
2019-03-01 $13.03 $13.07 $13.02 $13.02 $103.12 41
2019-02-28 $13.15 $13.15 $13.15 $13.15 $104.15 0
2019-02-27 $13.19 $13.20 $13.09 $13.09 $103.68 89
2019-02-26 $12.95 $13.08 $12.95 $13.08 $103.60 527
2019-02-25 $12.62 $12.86 $12.62 $12.86 $101.89 295
2019-02-22 $12.82 $12.90 $12.82 $12.82 $101.57 271
2019-02-21 $12.77 $12.96 $12.77 $12.92 $102.37 114
2019-02-20 $13.01 $13.01 $12.79 $12.80 $101.38 102
2019-02-19 $13.13 $13.17 $12.95 $12.97 $102.70 177
2019-02-15 $13.33 $13.33 $13.11 $13.15 $104.15 416
2019-02-14 $13.49 $13.50 $13.41 $13.50 $106.92 121
2019-02-13 $13.60 $13.60 $13.54 $13.57 $107.48 58
2019-02-12 $13.83 $13.91 $13.69 $13.69 $108.43 342
2019-02-11 $14.28 $14.33 $14.06 $14.06 $111.36 1,390
2019-02-08 $14.45 $14.45 $14.30 $14.32 $113.42 267
2019-02-07 $14.34 $14.34 $14.28 $14.28 $113.10 238
2019-02-06 $14.04 $14.07 $13.87 $14.01 $110.96 294
2019-02-05 $14.07 $14.07 $13.97 $13.97 $110.65 48
2019-02-04 $14.38 $14.38 $14.05 $14.05 $111.28 303
2019-02-01 $14.32 $14.42 $14.32 $14.33 $113.50 317
2019-01-31 $14.53 $14.53 $14.28 $14.32 $113.42 472
2019-01-30 $14.75 $14.75 $14.60 $14.60 $115.64 46
2019-01-29 $14.89 $14.89 $14.83 $14.84 $117.54 125
2019-01-28 $14.97 $15.04 $14.87 $14.88 $117.85 461
2019-01-25 $14.90 $14.90 $14.67 $14.67 $116.19 968
2019-01-24 $14.99 $15.09 $14.99 $15.01 $118.88 32
2019-01-23 $15.01 $15.31 $15.01 $15.21 $120.47 510
2019-01-22 $14.72 $15.17 $14.72 $15.17 $120.17 300
2019-01-18 $14.66 $14.86 $14.55 $14.66 $116.11 780
2019-01-17 $15.20 $15.20 $14.98 $14.98 $118.65 283
2019-01-16 $15.14 $15.27 $15.14 $15.20 $120.39 136
2019-01-15 $15.45 $15.62 $15.45 $15.46 $122.45 1,009
2019-01-14 $15.43 $15.73 $15.43 $15.63 $123.79 970
2019-01-11 $15.57 $15.62 $15.38 $15.38 $121.81 368
2019-01-10 $15.80 $15.90 $15.46 $15.46 $122.45 1,169
2019-01-09 $15.63 $15.70 $15.53 $15.58 $123.40 104
2019-01-08 $16.04 $16.14 $15.89 $15.89 $125.85 222
2019-01-07 $16.69 $16.82 $16.21 $16.36 $129.58 974
2019-01-04 $17.74 $17.74 $16.82 $16.84 $133.38 1,034
2019-01-03 $17.74 $18.19 $17.52 $18.09 $143.28 875
2019-01-02 $18.20 $18.20 $17.43 $17.56 $139.06 720
2018-12-31 $17.76 $18.11 $17.69 $17.70 $140.16 1,511
2018-12-28 $17.85 $18.13 $17.60 $17.82 $141.13 1,661
2018-12-27 $18.78 $18.81 $18.20 $18.20 $144.15 1,860
2018-12-26 $20.00 $20.01 $18.16 $18.16 $143.83 2,607
2018-12-24 $19.66 $20.13 $19.25 $20.11 $158.92 2,518
2018-12-21 $18.54 $19.44 $18.46 $19.37 $153.07 1,646
2018-12-20 $18.09 $18.88 $17.87 $18.55 $146.59 2,714
2018-12-19 $17.10 $18.12 $17.10 $17.98 $142.09 146
2018-12-18 $17.06 $17.25 $16.87 $17.22 $136.08 573
2018-12-17 $16.63 $18.00 $16.44 $17.30 $136.74 2,800
2018-12-14 $16.36 $16.64 $15.88 $16.57 $130.95 1,665
2018-12-13 $15.62 $16.12 $15.62 $16.03 $126.68 528
2018-12-12 $15.49 $15.52 $15.19 $15.52 $122.65 459
2018-12-11 $15.39 $16.02 $15.29 $15.86 $125.34 1,562
2018-12-10 $15.64 $16.26 $15.64 $15.82 $125.02 1,556
2018-12-07 $14.96 $15.80 $14.82 $15.61 $123.36 682
2018-12-06 $15.25 $15.75 $15.11 $15.11 $119.41 516
2018-12-04 $13.83 $14.76 $13.83 $14.76 $116.64 109
2018-12-03 $13.76 $14.06 $13.64 $13.83 $109.29 869
2018-11-30 $14.10 $14.11 $14.10 $14.10 $111.43 326
2018-11-29 $14.08 $14.12 $14.00 $14.00 $110.64 337
2018-11-28 $14.62 $14.87 $13.96 $13.96 $110.32 1,020
2018-11-27 $14.58 $14.72 $14.53 $14.67 $115.93 246
2018-11-26 $14.51 $14.57 $14.28 $14.44 $114.11 1,094
2018-11-23 $14.65 $14.65 $14.58 $14.58 $115.22 139
2018-11-21 $14.64 $14.66 $14.56 $14.59 $115.30 300
2018-11-20 $14.98 $15.01 $14.66 $15.01 $118.62 476
2018-11-19 $14.07 $14.53 $14.07 $14.42 $113.96 697
2018-11-16 $14.10 $14.27 $14.10 $14.13 $111.66 889
2018-11-15 $14.58 $14.58 $14.14 $14.14 $111.74 207
2018-11-14 $14.02 $14.42 $13.99 $14.42 $113.96 255
2018-11-13 $13.98 $14.04 $13.98 $14.04 $110.95 56
2018-11-12 $13.78 $14.02 $13.78 $14.02 $110.80 185
2018-11-09 $13.46 $13.82 $13.46 $13.78 $108.90 480
2018-11-08 $13.17 $13.22 $13.17 $13.21 $104.39 306
2018-11-07 $13.58 $13.58 $13.58 $13.58 $107.32 3
2018-11-06 $13.74 $13.74 $13.58 $13.58 $107.32 370
2018-11-05 $13.78 $13.90 $13.72 $13.85 $109.45 82
2018-11-02 $13.66 $13.83 $13.66 $13.74 $108.58 441
2018-11-01 $14.18 $14.18 $13.75 $13.76 $108.74 979
2018-10-31 $14.33 $14.38 $14.23 $14.33 $113.24 4,144
2018-10-30 $14.73 $14.76 $14.38 $14.38 $113.64 533
2018-10-29 $14.81 $15.17 $14.43 $15.03 $118.78 561
2018-10-26 $15.20 $15.45 $14.67 $14.98 $118.38 834
2018-10-25 $15.17 $15.22 $14.60 $14.60 $115.38 971
2018-10-24 $14.55 $15.25 $14.55 $15.23 $120.36 2,040
2018-10-23 $14.42 $14.75 $14.19 $14.30 $113.01 806
2018-10-22 $13.99 $14.11 $13.93 $14.11 $111.51 391
2018-10-19 $13.95 $13.97 $13.76 $13.97 $110.40 229
2018-10-18 $13.35 $13.35 $13.35 $13.35 $105.50 13
2018-10-17 $13.48 $13.60 $13.35 $13.35 $105.50 263
2018-10-16 $13.79 $13.79 $13.27 $13.33 $105.34 1,920
2018-10-15 $14.11 $14.18 $13.80 $13.84 $109.37 1,720
2018-10-12 $13.83 $14.27 $13.83 $14.27 $112.77 295
2018-10-11 $13.56 $13.80 $13.38 $13.70 $108.27 1,411
2018-10-10 $12.85 $13.35 $12.85 $13.35 $105.50 1,000
2018-10-09 $12.62 $12.75 $12.62 $12.71 $100.44 3,980
2018-10-08 $12.71 $12.84 $12.60 $12.66 $100.05 510
2018-10-05 $12.42 $12.79 $12.42 $12.72 $100.52 451
2018-10-04 $12.24 $12.38 $12.24 $12.38 $97.83 707
2018-10-03 $12.17 $12.18 $11.96 $11.96 $94.52 193
2018-10-02 $12.11 $12.11 $12.11 $12.11 $95.70 83
2018-10-01 $11.92 $12.05 $11.92 $12.04 $95.15 155
2018-09-28 $11.70 $11.70 $11.70 $11.70 $92.46 12
2018-09-27 $11.64 $11.64 $11.64 $11.64 $91.99 0
2018-09-26 $11.64 $11.64 $11.64 $11.64 $91.99 25
2018-09-25 $11.60 $11.62 $11.55 $11.60 $91.36 712
2018-09-24 $11.66 $11.69 $11.66 $11.69 $92.07 131
2018-09-21 $11.40 $11.42 $11.40 $11.42 $89.95 67
2018-09-20 $11.55 $11.55 $11.55 $11.55 $90.97 3
2018-09-19 $11.55 $11.55 $11.55 $11.55 $90.97 25
2018-09-18 $11.36 $11.38 $11.36 $11.37 $89.55 172
2018-09-17 $11.28 $11.49 $11.28 $11.49 $90.50 87
2018-09-14 $11.38 $11.38 $11.38 $11.38 $89.63 0
2018-09-13 $11.33 $11.40 $11.32 $11.38 $89.63 212
2018-09-12 $11.40 $11.42 $11.40 $11.42 $89.95 111
2018-09-11 $11.39 $11.39 $11.30 $11.30 $89.00 315
2018-09-10 $11.23 $11.23 $11.23 $11.23 $88.45 1
2018-09-07 $11.26 $11.26 $11.23 $11.23 $88.45 3,027
2018-09-06 $11.12 $11.12 $11.12 $11.12 $87.58 0
2018-09-05 $11.27 $11.27 $11.12 $11.12 $87.58 125
2018-09-04 $11.08 $11.08 $11.08 $11.08 $87.27 2
2018-08-31 $11.09 $11.09 $11.08 $11.08 $87.27 50
2018-08-30 $11.00 $11.00 $11.00 $11.00 $86.64 37
2018-08-29 $11.10 $11.10 $11.10 $11.10 $87.42 17
2018-08-28 $11.10 $11.10 $11.10 $11.10 $87.42 37
2018-08-27 $11.00 $11.00 $10.94 $10.94 $86.16 113
2018-08-24 $11.12 $11.12 $11.12 $11.12 $87.58 18
2018-08-23 $11.19 $11.19 $11.19 $11.19 $88.13 146
2018-08-22 $11.15 $11.15 $11.13 $11.13 $87.66 86
2018-08-21 $11.27 $11.27 $11.12 $11.18 $88.05 126
2018-08-20 $11.50 $11.50 $11.38 $11.38 $89.63 37
2018-08-17 $11.61 $11.61 $11.61 $11.61 $91.44 1
2018-08-16 $11.61 $11.61 $11.61 $11.61 $91.44 0
2018-08-15 $11.61 $11.61 $11.61 $11.61 $91.44 0
2018-08-14 $11.90 $11.90 $11.55 $11.61 $91.44 365
2018-08-13 $11.75 $11.75 $11.75 $11.75 $92.54 0
2018-08-10 $11.76 $11.76 $11.75 $11.75 $92.54 143
2018-08-09 $11.72 $11.72 $11.72 $11.72 $92.31 12
2018-08-08 $11.80 $11.80 $11.80 $11.80 $92.94 65
2018-08-07 $11.67 $11.71 $11.65 $11.70 $92.15 141
2018-08-06 $11.90 $11.90 $11.83 $11.83 $93.17 65
2018-08-03 $11.85 $11.96 $11.85 $11.96 $94.20 96
2018-08-02 $12.03 $12.03 $12.03 $12.03 $94.75 16
2018-08-01 $12.03 $12.03 $12.03 $12.03 $94.75 3
2018-07-31 $12.03 $12.03 $12.03 $12.03 $94.75 12
2018-07-30 $12.27 $12.27 $12.27 $12.27 $96.64 12
2018-07-27 $12.20 $12.25 $12.20 $12.24 $96.40 68
2018-07-26 $11.94 $11.94 $11.83 $11.86 $93.41 135
2018-07-25 $12.27 $12.27 $12.24 $12.27 $96.64 158
2018-07-24 $12.22 $12.22 $12.19 $12.19 $96.01 115
2018-07-23 $11.96 $11.96 $11.92 $11.92 $93.88 507
2018-07-20 $11.83 $11.92 $11.83 $11.92 $93.88 387
2018-07-19 $11.91 $11.91 $11.91 $11.91 $93.80 61
2018-07-18 $12.10 $12.10 $12.10 $12.10 $95.30 10
2018-07-17 $12.11 $12.11 $12.10 $12.10 $95.30 35
2018-07-16 $12.21 $12.21 $12.21 $12.21 $96.17 3
2018-07-13 $12.21 $12.21 $12.21 $12.21 $96.17 36
2018-07-12 $12.25 $12.25 $12.10 $12.11 $95.38 123
2018-07-11 $12.03 $12.03 $12.03 $12.03 $94.75 2
2018-07-10 $12.03 $12.03 $12.03 $12.03 $94.75 25
2018-07-09 $11.92 $11.94 $11.91 $11.91 $93.80 62
2018-07-06 $12.49 $12.49 $12.49 $12.49 $98.37 0
2018-07-05 $12.49 $12.49 $12.49 $12.49 $98.37 22
2018-07-03 $12.68 $12.68 $12.68 $12.68 $99.87 0
2018-07-02 $12.68 $12.68 $12.68 $12.68 $99.87 0
2018-06-29 $12.68 $12.68 $12.68 $12.68 $99.87 0
2018-06-28 $12.68 $12.68 $12.68 $12.68 $99.87 10
2018-06-27 $12.44 $12.68 $12.44 $12.68 $99.87 47
2018-06-26 $12.72 $12.72 $12.72 $12.72 $100.18 0
2018-06-25 $12.36 $12.72 $12.36 $12.72 $100.18 225
2018-06-22 $12.35 $12.35 $12.29 $12.35 $97.27 125
2018-06-21 $12.10 $12.19 $12.10 $12.18 $95.93 139
2018-06-20 $12.13 $12.13 $12.00 $12.05 $94.91 143
2018-06-19 $12.42 $12.42 $12.20 $12.20 $95.99 48
2018-06-18 $12.28 $12.28 $12.28 $12.28 $96.61 13
2018-06-15 $12.46 $12.46 $12.46 $12.46 $98.03 25
2018-06-14 $12.35 $12.35 $12.35 $12.35 $97.17 37
2018-06-13 $12.40 $12.40 $12.40 $12.40 $97.56 19
2018-06-12 $12.32 $12.32 $12.31 $12.31 $96.85 38
2018-06-11 $12.37 $12.37 $12.37 $12.37 $97.32 18
2018-06-08 $12.34 $12.34 $12.34 $12.34 $97.09 37
2018-06-07 $12.41 $12.41 $12.41 $12.41 $97.64 87
2018-06-06 $12.73 $12.73 $12.73 $12.73 $100.16 3
2018-06-05 $12.73 $12.73 $12.73 $12.73 $100.16 1
2018-06-04 $12.75 $12.76 $12.73 $12.73 $100.16 53
2018-06-01 $13.06 $13.06 $13.06 $13.06 $102.75 17
2018-05-31 $13.31 $13.31 $13.31 $13.31 $104.72 0
2018-05-30 $13.31 $13.31 $13.31 $13.31 $104.69 0
2018-05-29 $13.20 $13.31 $13.20 $13.31 $104.72 25
2018-05-25 $13.25 $13.25 $13.25 $13.25 $104.25 0
2018-05-24 $13.25 $13.25 $13.25 $13.25 $104.25 0
2018-05-23 $13.25 $13.25 $13.25 $13.25 $104.25 75
2018-05-22 $13.03 $13.05 $13.03 $13.05 $102.67 25
2018-05-21 $13.21 $13.21 $13.17 $13.17 $103.62 32
2018-05-18 $13.32 $13.32 $13.26 $13.27 $104.40 139
2018-05-17 $13.37 $13.41 $13.35 $13.35 $105.03 233
2018-05-16 $13.71 $13.71 $13.71 $13.71 $107.87 37
2018-05-15 $13.80 $13.80 $13.80 $13.80 $108.57 3
2018-05-14 $13.80 $13.80 $13.80 $13.80 $108.57 125
2018-05-11 $13.95 $13.95 $13.95 $13.95 $109.75 0
2018-05-10 $13.95 $13.95 $13.95 $13.95 $109.75 18
2018-05-09 $14.06 $14.06 $13.95 $13.95 $109.75 150
2018-05-08 $14.16 $14.24 $14.06 $14.24 $112.04 225
2018-05-07 $14.89 $14.89 $14.89 $14.89 $117.15 0
2018-05-04 $14.90 $14.92 $14.89 $14.89 $117.15 76
2018-05-03 $14.86 $14.86 $14.86 $14.86 $116.91 119
2018-05-02 $14.72 $14.72 $14.72 $14.72 $115.81 0
2018-05-01 $15.12 $15.12 $14.72 $14.72 $115.81 856
2018-04-30 $14.73 $14.73 $14.73 $14.73 $115.89 326
2018-04-27 $14.60 $14.60 $14.60 $14.60 $114.87 0
2018-04-26 $14.55 $14.60 $14.55 $14.60 $114.87 25
2018-04-25 $14.83 $14.83 $14.69 $14.69 $115.58 91
2018-04-24 $14.46 $14.62 $14.37 $14.62 $115.03 265
2018-04-23 $14.46 $14.46 $14.45 $14.45 $113.69 162
2018-04-20 $14.40 $14.40 $14.40 $14.40 $113.29 26
2018-04-19 $14.00 $14.00 $14.00 $14.00 $110.15 0
2018-04-18 $14.00 $14.00 $14.00 $14.00 $110.15 12
2018-04-17 $14.31 $14.31 $14.31 $14.31 $112.59 34
2018-04-16 $14.71 $14.71 $14.45 $14.45 $113.69 150
2018-04-13 $14.67 $14.67 $14.62 $14.62 $115.03 112
2018-04-12 $14.77 $14.77 $14.67 $14.67 $115.42 50
2018-04-11 $15.08 $15.08 $15.08 $15.08 $118.64 7
2018-04-10 $15.08 $15.08 $15.08 $15.08 $118.64 6
2018-04-09 $15.29 $15.29 $15.08 $15.08 $118.64 25
2018-04-06 $14.81 $15.39 $14.81 $15.39 $121.08 47
2018-04-05 $15.08 $15.08 $14.84 $14.84 $116.76 148
2018-04-04 $15.58 $15.58 $15.07 $15.09 $118.72 131
2018-04-03 $15.95 $15.95 $15.72 $15.72 $123.68 98
2018-04-02 $15.75 $15.84 $15.75 $15.84 $124.62 77
2018-03-29 $15.55 $15.55 $15.05 $15.05 $118.41 133
2018-03-28 $15.57 $15.57 $15.57 $15.57 $122.50 25
2018-03-27 $15.01 $15.72 $15.01 $15.69 $123.44 77
2018-03-26 $15.73 $15.73 $15.09 $15.09 $118.72 156
2018-03-23 $15.25 $15.83 $15.25 $15.83 $124.54 331
2018-03-22 $14.85 $14.85 $14.85 $14.85 $116.83 37
2018-03-21 $14.71 $14.71 $14.45 $14.45 $113.69 92
2018-03-20 $14.58 $14.73 $14.58 $14.73 $115.89 454
2018-03-19 $14.95 $14.95 $14.88 $14.88 $117.07 53
2018-03-16 $14.36 $14.36 $14.36 $14.36 $112.98 0
2018-03-15 $14.36 $14.36 $14.36 $14.36 $112.98 10
2018-03-14 $14.30 $14.36 $14.30 $14.36 $112.98 128
2018-03-13 $14.22 $14.28 $14.22 $14.28 $112.35 54
2018-03-12 $14.28 $14.28 $14.22 $14.22 $111.88 225
2018-03-09 $14.62 $14.62 $14.41 $14.41 $113.37 131
2018-03-08 $15.05 $15.05 $15.05 $15.05 $118.41 10
2018-03-07 $15.05 $15.05 $15.05 $15.05 $118.41 6
2018-03-06 $15.30 $15.41 $15.05 $15.05 $118.41 867
2018-03-05 $15.49 $15.55 $15.29 $15.30 $120.38 79
2018-03-02 $15.67 $15.67 $15.67 $15.67 $123.29 657
2018-03-01 $15.50 $15.50 $15.50 $15.50 $121.95 0
2018-02-28 $15.49 $15.67 $15.39 $15.50 $121.95 1,320
2018-02-27 $15.30 $15.31 $15.21 $15.30 $120.38 145
2018-02-26 $15.04 $15.18 $15.00 $15.00 $118.01 106
2018-02-23 $15.35 $15.35 $15.35 $15.35 $120.77 187
2018-02-22 $15.39 $15.39 $15.39 $15.39 $121.09 1
2018-02-21 $15.32 $15.39 $15.32 $15.39 $121.08 195
2018-02-20 $15.57 $15.58 $15.57 $15.57 $122.50 75
2018-02-16 $15.48 $15.48 $15.48 $15.48 $121.79 10
2018-02-15 $15.71 $15.71 $15.48 $15.48 $121.79 240
2018-02-14 $16.40 $16.40 $15.72 $15.74 $123.84 2,043
2018-02-13 $16.43 $16.43 $16.43 $16.43 $129.27 5
2018-02-12 $16.75 $16.75 $16.25 $16.43 $129.27 348
2018-02-09 $16.90 $17.56 $16.63 $16.77 $131.94 525
2018-02-08 $16.06 $16.89 $16.06 $16.89 $132.88 1,882
2018-02-07 $16.05 $16.25 $16.00 $16.03 $126.12 457
2018-02-06 $17.16 $17.16 $16.10 $16.10 $126.67 3,296
2018-02-05 $15.65 $16.41 $15.49 $16.41 $129.11 178
2018-02-02 $15.17 $15.45 $15.17 $15.42 $121.32 370
2018-02-01 $14.93 $15.08 $14.84 $14.84 $116.76 115
2018-01-31 $14.60 $14.72 $14.60 $14.72 $115.81 168
2018-01-30 $14.58 $14.81 $14.58 $14.73 $115.89 618
2018-01-29 $14.22 $14.22 $14.22 $14.22 $111.88 22
2018-01-26 $14.40 $14.40 $14.40 $14.40 $113.29 12
2018-01-25 $14.44 $14.44 $14.44 $14.44 $113.61 0
2018-01-24 $14.27 $14.44 $14.27 $14.44 $113.61 27
2018-01-23 $14.37 $14.51 $14.35 $14.35 $112.90 75
2018-01-22 $14.50 $14.55 $14.48 $14.49 $114.00 940
2018-01-19 $14.77 $14.77 $14.67 $14.67 $115.42 36
2018-01-18 $14.74 $14.80 $14.74 $14.80 $116.44 178
2018-01-17 $14.71 $14.71 $14.69 $14.69 $115.58 67
2018-01-16 $14.50 $14.91 $14.43 $14.91 $117.31 503
2018-01-12 $14.72 $14.72 $14.61 $14.67 $115.42 173
2018-01-11 $15.25 $15.25 $14.86 $14.86 $116.91 87
2018-01-10 $15.32 $15.32 $15.32 $15.32 $120.53 14
2018-01-09 $15.27 $15.27 $15.22 $15.22 $119.75 71
2018-01-08 $15.25 $15.36 $15.21 $15.21 $119.67 163
2018-01-05 $15.36 $15.37 $15.36 $15.37 $120.93 212
2018-01-04 $15.42 $15.42 $15.25 $15.39 $121.08 312
2018-01-03 $15.45 $15.58 $15.41 $15.49 $121.87 161
2018-01-02 $15.56 $15.56 $15.56 $15.56 $122.42 24
2017-12-29 $15.51 $15.61 $15.51 $15.61 $122.81 158
2017-12-28 $15.61 $15.61 $15.54 $15.54 $122.26 68
2017-12-27 $15.50 $15.58 $15.45 $15.58 $122.58 347
2017-12-26 $15.59 $15.59 $15.59 $15.59 $122.66 44
2017-12-22 $15.58 $15.58 $15.58 $15.58 $122.58 0
2017-12-21 $15.58 $15.58 $15.58 $15.58 $122.58 25
2017-12-20 $15.56 $15.56 $15.56 $15.56 $122.42 37
2017-12-19 $15.45 $15.48 $15.43 $15.43 $121.40 124
2017-12-18 $15.38 $15.48 $15.38 $15.48 $121.79 59
2017-12-15 $16.04 $16.04 $15.89 $15.89 $125.02 102
2017-12-14 $16.03 $16.03 $16.03 $16.03 $126.12 9
2017-12-13 $16.04 $16.04 $16.03 $16.03 $126.12 262
2017-12-12 $16.09 $16.09 $16.09 $16.09 $126.59 6
2017-12-11 $16.11 $16.11 $16.09 $16.09 $126.59 98
2017-12-08 $15.82 $16.02 $15.82 $16.02 $126.04 51
2017-12-07 $16.22 $16.22 $16.22 $16.22 $127.61 0
2017-12-06 $16.22 $16.22 $16.22 $16.22 $127.58 50
2017-12-05 $16.03 $16.03 $16.03 $16.03 $126.12 15
2017-12-04 $15.54 $15.54 $15.38 $15.38 $120.98 106
2017-12-01 $16.29 $16.29 $16.29 $16.29 $128.16 25
2017-11-30 $15.56 $15.56 $15.56 $15.56 $122.42 0
2017-11-29 $15.59 $15.59 $15.51 $15.56 $122.42 134
2017-11-28 $16.23 $16.23 $15.74 $15.74 $123.84 299
2017-11-27 $16.09 $16.31 $16.03 $16.31 $128.32 256
2017-11-24 $16.12 $16.12 $16.12 $16.12 $126.83 0
2017-11-22 $16.23 $16.23 $16.12 $16.12 $126.83 128
2017-11-21 $16.28 $16.28 $16.28 $16.28 $128.09 46
2017-11-20 $16.91 $16.91 $16.91 $16.91 $133.05 5
2017-11-17 $16.91 $16.91 $16.91 $16.91 $133.05 1
2017-11-16 $16.91 $16.91 $16.91 $16.91 $133.05 71
2017-11-15 $17.69 $17.69 $17.43 $17.43 $137.10 134
2017-11-14 $17.43 $17.47 $17.38 $17.39 $136.82 75
2017-11-13 $17.63 $17.63 $17.42 $17.42 $137.02 46
2017-11-10 $17.41 $17.41 $17.41 $17.41 $136.98 27
2017-11-09 $17.54 $17.60 $17.43 $17.43 $137.13 115
2017-11-08 $17.50 $17.50 $17.50 $17.50 $137.68 12
2017-11-07 $17.03 $17.03 $17.03 $17.03 $133.99 0
2017-11-06 $17.14 $17.14 $17.03 $17.03 $133.99 150
2017-11-03 $16.85 $16.85 $16.85 $16.85 $132.53 0
2017-11-02 $16.84 $16.85 $16.84 $16.85 $132.53 28
2017-11-01 $16.71 $16.71 $16.71 $16.71 $131.47 0
2017-10-31 $16.71 $16.71 $16.71 $16.71 $131.47 22
2017-10-30 $16.78 $16.78 $16.78 $16.78 $132.02 0
2017-10-27 $16.78 $16.78 $16.78 $16.78 $132.02 0
2017-10-26 $16.78 $16.78 $16.78 $16.78 $132.02 0
2017-10-25 $16.78 $16.78 $16.78 $16.78 $132.02 0
2017-10-24 $16.78 $16.78 $16.78 $16.78 $132.00 1
2017-10-23 $16.76 $16.78 $16.76 $16.78 $132.00 97
2017-10-20 $16.79 $16.79 $16.79 $16.79 $132.10 0
2017-10-19 $16.79 $16.79 $16.79 $16.79 $132.10 0
2017-10-18 $16.91 $16.91 $16.79 $16.79 $132.10 51
2017-10-17 $17.05 $17.05 $17.05 $17.05 $134.14 47
2017-10-16 $16.79 $16.79 $16.79 $16.79 $132.10 23
2017-10-13 $16.83 $16.83 $16.83 $16.83 $132.41 0
2017-10-12 $16.83 $16.83 $16.83 $16.83 $132.41 0
2017-10-11 $16.83 $16.83 $16.83 $16.83 $132.38 0
2017-10-10 $16.69 $16.83 $16.69 $16.83 $132.38 506
2017-10-09 $16.81 $16.81 $16.81 $16.81 $132.23 49
2017-10-06 $16.65 $16.65 $16.65 $16.65 $131.00 12
2017-10-05 $16.69 $16.69 $16.69 $16.69 $131.31 0
2017-10-04 $16.71 $16.71 $16.69 $16.69 $131.31 67
2017-10-03 $16.55 $16.67 $16.55 $16.59 $130.52 100
2017-10-02 $17.00 $17.00 $16.66 $16.66 $131.08 110
2017-09-29 $17.25 $17.25 $17.25 $17.25 $135.68 22
2017-09-28 $17.25 $17.25 $17.25 $17.25 $135.68 18
2017-09-27 $17.95 $17.95 $17.26 $17.26 $135.80 283
2017-09-26 $18.22 $18.22 $18.21 $18.21 $143.27 78
2017-09-25 $18.22 $18.31 $18.22 $18.31 $144.06 53
2017-09-22 $18.68 $18.68 $18.68 $18.68 $146.97 0
2017-09-21 $18.68 $18.68 $18.68 $18.68 $146.97 3
2017-09-20 $18.68 $18.68 $18.68 $18.68 $146.97 3
2017-09-19 $18.69 $18.69 $18.68 $18.68 $146.97 33
2017-09-18 $18.63 $18.66 $18.63 $18.66 $146.81 79
2017-09-15 $19.15 $19.15 $19.15 $19.15 $150.67 0
2017-09-14 $19.08 $19.23 $19.08 $19.15 $150.67 87
2017-09-13 $19.16 $19.16 $19.11 $19.11 $150.35 46
2017-09-12 $19.51 $19.51 $19.51 $19.51 $153.50 0
2017-09-11 $19.54 $19.54 $19.48 $19.51 $153.50 75
2017-09-08 $19.92 $19.92 $19.92 $19.92 $156.72 12
2017-09-07 $20.12 $20.12 $20.05 $20.05 $157.75 49
2017-09-06 $19.97 $19.97 $19.97 $19.97 $157.12 0
2017-09-05 $19.68 $20.09 $19.62 $19.97 $157.12 159
2017-09-01 $19.67 $19.67 $19.65 $19.65 $154.60 37
2017-08-31 $20.02 $20.02 $19.79 $19.86 $156.25 358
2017-08-30 $20.30 $20.30 $20.30 $20.30 $159.72 13
2017-08-29 $20.67 $20.67 $20.67 $20.67 $162.62 37
2017-08-28 $20.50 $20.59 $20.50 $20.51 $161.37 125
2017-08-25 $20.72 $20.72 $20.72 $20.72 $163.02 0
2017-08-24 $20.72 $20.72 $20.72 $20.72 $163.02 0
2017-08-23 $20.72 $20.72 $20.72 $20.72 $163.02 0
2017-08-22 $20.99 $20.99 $20.72 $20.72 $163.02 173
2017-08-21 $21.11 $21.13 $21.00 $21.00 $165.22 142
2017-08-18 $21.08 $21.08 $21.06 $21.06 $165.65 47
2017-08-17 $20.28 $20.59 $20.28 $20.59 $161.99 96
2017-08-16 $20.17 $20.17 $20.17 $20.17 $158.69 12
2017-08-15 $19.89 $20.11 $19.89 $20.11 $158.24 39
2017-08-14 $20.23 $20.23 $19.80 $19.80 $155.78 543
2017-08-11 $20.51 $20.51 $20.37 $20.40 $160.50 394
2017-08-10 $19.91 $20.35 $19.91 $20.35 $160.13 838
2017-08-09 $19.60 $19.80 $19.60 $19.80 $155.76 64
2017-08-08 $19.37 $19.37 $19.37 $19.37 $152.40 16
2017-08-07 $19.26 $19.26 $19.26 $19.26 $151.55 75
2017-08-04 $18.88 $18.88 $18.88 $18.88 $148.54 0
2017-08-03 $18.88 $18.88 $18.88 $18.88 $148.54 0
2017-08-02 $18.88 $18.88 $18.88 $18.88 $148.54 4
2017-08-01 $18.88 $18.88 $18.88 $18.88 $148.54 7
2017-07-31 $18.88 $18.88 $18.88 $18.88 $148.54 12
2017-07-28 $18.80 $19.07 $18.80 $19.05 $149.88 62
2017-07-27 $18.51 $18.51 $18.51 $18.51 $145.62 0
2017-07-26 $18.51 $18.51 $18.51 $18.51 $145.62 65
2017-07-25 $19.07 $19.07 $19.07 $19.07 $150.00 0
2017-07-24 $19.07 $19.07 $19.07 $19.07 $150.00 0
2017-07-21 $19.07 $19.07 $19.07 $19.07 $150.00 0
2017-07-20 $19.07 $19.07 $19.07 $19.07 $150.00 0
2017-07-19 $19.07 $19.07 $19.07 $19.07 $150.00 7
2017-07-18 $19.07 $19.07 $19.07 $19.07 $150.00 25
2017-07-17 $18.93 $18.93 $18.93 $18.93 $148.93 0
2017-07-14 $19.06 $19.06 $18.93 $18.93 $148.93 37
2017-07-13 $19.37 $19.37 $19.33 $19.33 $152.12 137
2017-07-12 $19.61 $19.61 $19.61 $19.61 $154.28 11
2017-07-11 $19.62 $19.62 $19.61 $19.61 $154.28 91
2017-07-10 $19.28 $19.28 $19.28 $19.28 $151.69 2
2017-07-07 $19.28 $19.28 $19.28 $19.28 $151.69 8
2017-07-06 $19.28 $19.28 $19.28 $19.28 $151.69 0
2017-07-05 $19.27 $19.28 $19.27 $19.28 $151.69 78
2017-07-03 $19.04 $19.04 $18.98 $18.98 $149.33 339
2017-06-30 $19.23 $19.23 $19.23 $19.23 $151.28 40
2017-06-29 $19.23 $19.23 $19.23 $19.23 $151.28 12
2017-06-28 $19.38 $19.38 $19.12 $19.12 $150.42 31
2017-06-27 $19.54 $19.54 $19.54 $19.54 $153.73 0
2017-06-26 $19.54 $19.54 $19.54 $19.54 $153.73 0
2017-06-23 $19.52 $19.55 $19.52 $19.54 $153.73 47
2017-06-22 $20.00 $20.00 $20.00 $20.00 $157.35 50
2017-06-21 $19.60 $19.60 $19.60 $19.60 $154.21 13
2017-06-20 $19.60 $19.60 $19.60 $19.60 $154.21 12
2017-06-19 $19.30 $19.30 $19.30 $19.30 $151.85 0
2017-06-16 $19.30 $19.30 $19.30 $19.30 $151.85 4
2017-06-15 $19.30 $19.30 $19.30 $19.30 $151.85 0
2017-06-14 $19.30 $19.30 $19.30 $19.30 $151.85 25
2017-06-13 $20.00 $20.00 $20.00 $20.00 $157.35 4
2017-06-12 $20.00 $20.00 $20.00 $20.00 $157.35 6
2017-06-09 $20.00 $20.00 $20.00 $20.00 $157.35 0
2017-06-08 $20.00 $20.00 $20.00 $20.00 $157.35 0
2017-06-07 $20.00 $20.00 $20.00 $20.00 $157.35 43
2017-06-06 $20.07 $20.07 $19.90 $19.90 $156.57 25
2017-06-05 $19.86 $20.11 $19.84 $20.11 $158.22 372
2017-06-02 $19.42 $19.42 $19.42 $19.42 $152.77 125
2017-06-01 $20.41 $20.41 $20.41 $20.41 $160.58 24
2017-05-31 $21.14 $21.14 $20.76 $20.76 $163.33 275
2017-05-30 $20.52 $20.52 $20.50 $20.50 $161.29 1,250
2017-05-26 $20.40 $20.44 $20.40 $20.44 $160.82 87
2017-05-25 $20.31 $20.43 $20.31 $20.43 $160.77 28
2017-05-24 $20.54 $20.54 $20.54 $20.54 $161.60 0
2017-05-23 $20.64 $20.69 $20.54 $20.54 $161.60 134
2017-05-22 $20.75 $20.75 $20.75 $20.75 $163.25 0
2017-05-19 $20.75 $20.75 $20.75 $20.75 $163.25 32
2017-05-18 $21.26 $21.26 $21.14 $21.14 $166.32 80
2017-05-17 $20.78 $21.19 $20.66 $21.19 $166.70 112
2017-05-16 $20.12 $20.27 $20.12 $20.27 $159.48 286
2017-05-15 $20.12 $20.12 $20.12 $20.12 $158.30 1
2017-05-12 $20.12 $20.12 $20.12 $20.12 $158.30 0
2017-05-11 $20.12 $20.12 $20.12 $20.12 $158.30 1
2017-05-10 $20.12 $20.12 $20.12 $20.12 $158.30 7
2017-05-09 $20.12 $20.12 $20.12 $20.12 $158.30 0
2017-05-08 $20.12 $20.12 $20.12 $20.12 $158.30 0
2017-05-05 $20.12 $20.12 $20.12 $20.12 $158.30 66
2017-05-04 $19.83 $20.10 $19.83 $20.10 $158.14 215
2017-05-03 $19.88 $19.88 $19.88 $19.88 $156.38 0
2017-05-02 $19.88 $19.88 $19.88 $19.88 $156.38 187
2017-05-01 $19.80 $19.80 $19.80 $19.80 $155.78 60
2017-04-28 $19.80 $19.80 $19.80 $19.80 $155.78 62
2017-04-27 $19.90 $19.90 $19.90 $19.90 $156.57 43
2017-04-26 $19.36 $19.36 $19.32 $19.32 $152.02 287
2017-04-25 $19.69 $19.69 $19.37 $19.37 $152.40 413
2017-04-24 $19.83 $19.83 $19.83 $19.83 $156.01 32
2017-04-21 $20.56 $20.60 $20.50 $20.50 $161.29 105
2017-04-20 $20.98 $20.98 $20.98 $20.98 $165.06 16
2017-04-19 $20.77 $20.98 $20.77 $20.98 $165.06 87
2017-04-18 $21.39 $21.39 $21.39 $21.39 $168.29 24
2017-04-17 $21.62 $21.62 $21.62 $21.62 $170.13 6
2017-04-13 $21.58 $21.62 $21.56 $21.62 $170.13 111
2017-04-12 $20.84 $20.84 $20.84 $20.84 $163.97 62
2017-04-11 $21.00 $21.00 $20.72 $20.72 $163.04 62
2017-04-10 $21.13 $21.13 $21.13 $21.13 $166.21 0
2017-04-07 $21.10 $21.26 $21.10 $21.13 $166.21 50
2017-04-06 $22.04 $22.04 $21.24 $21.25 $167.19 110
2017-04-05 $20.84 $21.35 $20.84 $21.35 $167.97 188
2017-04-04 $20.98 $20.98 $20.98 $20.98 $165.06 12
2017-04-03 $20.81 $20.81 $20.81 $20.81 $163.73 105
2017-03-31 $20.90 $20.90 $20.32 $20.32 $159.87 48
2017-03-30 $20.55 $20.55 $20.55 $20.55 $161.68 44
2017-03-29 $21.09 $21.09 $21.09 $21.09 $165.94 12
2017-03-28 $21.09 $21.09 $21.09 $21.09 $165.94 25
2017-03-27 $21.20 $21.20 $21.20 $21.20 $166.78 4
2017-03-24 $21.10 $21.20 $21.10 $21.20 $166.78 228
2017-03-23 $21.20 $21.24 $21.12 $21.24 $167.13 100
2017-03-22 $21.62 $21.63 $21.62 $21.63 $170.18 623
2017-03-21 $21.09 $21.16 $21.09 $21.16 $166.50 38
2017-03-20 $20.47 $20.47 $20.47 $20.47 $161.02 0
2017-03-17 $20.47 $20.47 $20.47 $20.47 $161.02 0
2017-03-16 $20.47 $20.47 $20.47 $20.47 $161.02 16
2017-03-15 $21.27 $21.27 $21.27 $21.27 $167.34 0
2017-03-14 $21.27 $21.27 $21.27 $21.27 $167.34 37
2017-03-13 $21.12 $21.12 $20.99 $20.99 $165.14 137
2017-03-10 $21.19 $21.32 $21.19 $21.24 $167.13 78
2017-03-09 $20.90 $20.90 $20.90 $20.90 $164.43 37
2017-03-08 $20.74 $21.10 $20.74 $21.10 $166.01 108
2017-03-07 $20.66 $20.92 $20.57 $20.92 $164.59 320
2017-03-06 $20.37 $20.37 $20.37 $20.37 $160.26 0
2017-03-03 $20.42 $20.42 $20.37 $20.37 $160.26 69
2017-03-02 $19.80 $19.80 $19.80 $19.80 $155.78 14
2017-03-01 $19.76 $19.80 $19.69 $19.80 $155.78 679
2017-02-28 $19.85 $19.85 $19.85 $19.85 $156.17 12
2017-02-27 $19.94 $19.94 $19.85 $19.85 $156.17 37
2017-02-24 $19.80 $20.17 $19.80 $20.17 $158.69 46
2017-02-23 $19.88 $19.88 $19.88 $19.88 $156.45 6
2017-02-22 $19.88 $19.88 $19.88 $19.88 $156.45 1
2017-02-21 $19.77 $19.88 $19.77 $19.88 $156.45 62
2017-02-17 $20.11 $20.11 $20.11 $20.11 $158.21 19
2017-02-16 $20.00 $20.23 $20.00 $20.05 $157.75 100
2017-02-15 $20.05 $20.05 $19.91 $20.00 $157.35 193
2017-02-14 $20.11 $20.24 $20.11 $20.24 $159.28 47
2017-02-13 $20.06 $20.29 $20.05 $20.09 $158.06 537
2017-02-10 $21.28 $21.28 $21.28 $21.28 $167.46 0
2017-02-09 $21.28 $21.28 $21.28 $21.28 $167.46 5
2017-02-08 $21.60 $21.62 $21.28 $21.28 $167.46 217
2017-02-07 $20.73 $20.73 $20.73 $20.73 $163.10 0
2017-02-06 $20.73 $20.73 $20.73 $20.73 $163.10 0
2017-02-03 $21.38 $21.38 $20.70 $20.73 $163.10 481
2017-02-02 $21.30 $21.54 $21.30 $21.54 $169.43 393
2017-02-01 $20.90 $21.08 $20.90 $21.06 $165.69 180
2017-01-31 $21.68 $21.68 $20.97 $21.00 $165.20 513
2017-01-30 $21.12 $21.52 $21.12 $21.52 $169.33 407
2017-01-27 $20.45 $20.45 $20.45 $20.45 $160.90 0
2017-01-26 $20.45 $20.45 $20.45 $20.45 $160.90 0
2017-01-25 $20.53 $20.53 $20.45 $20.45 $160.90 37
2017-01-24 $21.26 $21.38 $20.76 $20.76 $163.33 763
2017-01-23 $21.72 $21.72 $21.72 $21.72 $170.90 22
2017-01-20 $21.75 $21.75 $21.75 $21.75 $171.16 0
2017-01-19 $21.76 $21.81 $21.60 $21.75 $171.16 525
2017-01-18 $21.33 $21.33 $21.33 $21.33 $167.81 0
2017-01-17 $21.27 $21.33 $21.27 $21.33 $167.81 519
2017-01-13 $21.54 $21.54 $21.54 $21.54 $169.47 0
2017-01-12 $21.44 $21.54 $21.44 $21.54 $169.47 51
2017-01-11 $20.99 $20.99 $20.95 $20.95 $164.80 32
2017-01-10 $21.30 $21.30 $21.30 $21.30 $167.58 62
2017-01-09 $21.32 $21.36 $21.12 $21.30 $167.58 323
2017-01-06 $20.65 $20.65 $20.65 $20.65 $162.47 50
2017-01-05 $20.55 $20.55 $20.55 $20.55 $161.68 64
2017-01-04 $20.57 $20.57 $20.23 $20.23 $159.15 62
2017-01-03 $20.54 $21.15 $20.54 $21.15 $166.40 128
2016-12-30 $21.09 $21.15 $20.94 $20.94 $164.75 227
2016-12-29 $20.87 $21.15 $20.87 $20.92 $164.55 1,089
2016-12-28 $20.53 $20.53 $20.53 $20.53 $161.52 0
2016-12-27 $20.55 $20.77 $20.50 $20.53 $161.52 808
2016-12-23 $20.79 $20.94 $20.70 $20.94 $164.76 397
2016-12-22 $20.46 $20.96 $20.46 $20.96 $164.89 362
2016-12-21 $20.40 $20.40 $20.40 $20.40 $160.50 135
2016-12-20 $20.39 $20.39 $20.38 $20.38 $160.33 37
2016-12-19 $20.84 $20.84 $20.84 $20.84 $163.95 62
2016-12-16 $20.50 $20.71 $20.49 $20.71 $162.94 207
2016-12-15 $20.65 $20.65 $20.65 $20.65 $162.49 88
2016-12-14 $20.62 $21.00 $20.62 $21.00 $165.22 95
2016-12-13 $20.65 $20.68 $20.65 $20.65 $162.47 194
2016-12-12 $20.28 $20.71 $20.28 $20.71 $162.94 39
2016-12-09 $20.40 $20.42 $20.34 $20.42 $160.64 121
2016-12-08 $21.20 $21.20 $20.86 $20.86 $164.09 144
2016-12-07 $21.65 $21.70 $20.78 $21.17 $166.56 2,141
2016-12-06 $21.87 $21.87 $21.65 $21.65 $170.33 106
2016-12-05 $22.87 $22.87 $22.87 $22.87 $179.93 5
2016-12-02 $22.87 $22.87 $22.87 $22.87 $179.93 0
2016-12-01 $22.14 $22.89 $22.14 $22.87 $179.93 158
2016-11-30 $22.20 $22.32 $22.20 $22.32 $175.61 48
2016-11-29 $22.17 $22.21 $22.17 $22.21 $174.76 152
2016-11-28 $21.87 $21.87 $21.87 $21.87 $172.07 0
2016-11-25 $22.02 $22.02 $21.87 $21.87 $172.07 66
2016-11-23 $22.20 $22.20 $22.20 $22.20 $174.66 125
2016-11-22 $22.75 $22.75 $22.39 $22.41 $176.31 346
2016-11-21 $22.88 $23.05 $22.88 $23.05 $181.35 53
2016-11-18 $23.25 $23.25 $23.25 $23.25 $182.92 62
2016-11-17 $23.32 $23.32 $23.22 $23.32 $183.47 187
2016-11-16 $23.50 $23.50 $23.50 $23.50 $184.89 0
2016-11-15 $24.00 $24.00 $23.50 $23.50 $184.89 374
2016-11-14 $23.72 $23.94 $23.34 $23.82 $187.39 939
2016-11-11 $25.08 $25.25 $25.00 $25.00 $196.69 733
2016-11-10 $26.00 $26.28 $25.60 $25.64 $201.70 854
2016-11-09 $29.35 $29.35 $26.69 $26.70 $210.08 794
2016-11-08 $28.29 $28.29 $28.27 $28.29 $222.54 125
2016-11-07 $28.62 $28.84 $28.62 $28.63 $225.25 287
2016-11-04 $30.32 $30.32 $29.80 $29.80 $234.46 116
2016-11-03 $30.05 $30.14 $30.05 $30.05 $236.42 160
2016-11-02 $29.89 $29.98 $29.89 $29.98 $235.87 94
2016-11-01 $29.58 $29.58 $29.58 $29.58 $232.73 33
2016-10-31 $29.35 $29.35 $29.35 $29.35 $230.92 27
2016-10-28 $29.00 $29.36 $29.00 $29.36 $230.99 214
2016-10-27 $28.78 $28.78 $28.78 $28.78 $226.46 25
2016-10-26 $28.75 $28.75 $28.50 $28.50 $224.23 32
2016-10-25 $27.75 $27.75 $27.75 $27.75 $218.33 0
2016-10-24 $27.75 $27.75 $27.75 $27.75 $218.33 53
2016-10-21 $28.18 $28.18 $27.99 $28.14 $221.37 158
2016-10-20 $27.39 $27.39 $27.39 $27.39 $215.50 0
2016-10-19 $27.70 $27.88 $27.39 $27.39 $215.50 162
2016-10-18 $28.00 $28.00 $28.00 $28.00 $220.27 0
2016-10-17 $27.99 $28.00 $27.99 $28.00 $220.27 75
2016-10-14 $27.77 $27.77 $27.77 $27.77 $218.47 0
2016-10-13 $27.79 $27.89 $27.77 $27.77 $218.47 62
2016-10-12 $26.96 $26.96 $26.96 $26.96 $212.11 185
2016-10-11 $27.48 $27.48 $27.48 $27.48 $216.20 40
2016-10-10 $26.82 $26.82 $26.82 $26.82 $211.02 0
2016-10-07 $26.82 $26.82 $26.82 $26.82 $211.02 0
2016-10-06 $26.82 $26.82 $26.82 $26.82 $211.02 2
2016-10-05 $26.82 $26.82 $26.82 $26.82 $211.02 9
2016-10-04 $26.82 $26.82 $26.82 $26.82 $211.02 0
2016-10-03 $26.82 $26.82 $26.82 $26.82 $211.02 2
2016-09-30 $26.82 $26.82 $26.82 $26.82 $211.02 0
2016-09-29 $26.74 $26.82 $26.74 $26.82 $211.02 184
2016-09-28 $26.38 $26.38 $26.38 $26.38 $207.54 0
2016-09-27 $26.38 $26.38 $26.38 $26.38 $207.54 0
2016-09-26 $26.38 $26.38 $26.38 $26.38 $207.54 0
2016-09-23 $26.38 $26.38 $26.38 $26.38 $207.54 112
2016-09-22 $26.35 $26.50 $26.07 $26.07 $205.11 650
2016-09-21 $27.40 $27.40 $27.40 $27.40 $215.57 86
2016-09-20 $27.59 $27.59 $27.59 $27.59 $217.07 1
2016-09-19 $27.52 $27.59 $27.46 $27.59 $217.07 37
2016-09-16 $27.84 $27.84 $27.84 $27.84 $219.07 0
2016-09-15 $28.33 $28.33 $27.81 $27.84 $219.07 162
2016-09-14 $28.38 $28.40 $28.36 $28.36 $223.13 187
2016-09-13 $28.14 $28.32 $28.14 $28.32 $222.78 395
2016-09-12 $28.17 $28.17 $28.17 $28.17 $221.66 76
2016-09-09 $27.64 $27.78 $27.64 $27.78 $218.56 88
2016-09-08 $26.17 $26.17 $26.17 $26.17 $205.86 1
2016-09-07 $26.32 $26.32 $26.17 $26.17 $205.86 60
2016-09-06 $26.56 $26.56 $26.45 $26.45 $208.10 28
2016-09-02 $27.00 $27.00 $26.88 $26.88 $211.48 47
2016-09-01 $27.20 $27.20 $27.20 $27.20 $214.02 3
2016-08-31 $27.20 $27.20 $27.20 $27.20 $214.02 18
2016-08-30 $26.98 $26.98 $26.98 $26.98 $212.26 0
2016-08-29 $26.98 $26.98 $26.98 $26.98 $212.26 19
2016-08-26 $26.66 $27.18 $26.66 $27.18 $213.81 52
2016-08-25 $27.23 $27.23 $27.23 $27.23 $214.27 0
2016-08-24 $27.23 $27.23 $27.23 $27.23 $214.27 50
2016-08-23 $27.02 $27.02 $27.02 $27.02 $212.58 49
2016-08-22 $27.55 $27.55 $27.55 $27.55 $216.75 0
2016-08-19 $27.55 $27.55 $27.55 $27.55 $216.75 25
2016-08-18 $27.61 $27.61 $27.61 $27.61 $217.23 0
2016-08-17 $27.61 $27.74 $27.61 $27.61 $217.23 362
2016-08-16 $27.25 $27.25 $27.25 $27.25 $214.39 2
2016-08-15 $27.24 $27.34 $27.24 $27.25 $214.39 834
2016-08-12 $27.77 $27.77 $27.77 $27.77 $218.48 12
2016-08-11 $27.91 $27.91 $27.65 $27.65 $217.54 108
2016-08-10 $27.62 $28.00 $27.62 $28.00 $220.29 30
2016-08-09 $27.65 $27.68 $27.64 $27.64 $217.46 281
2016-08-08 $27.39 $27.59 $27.39 $27.57 $216.91 648
2016-08-05 $27.72 $27.72 $27.69 $27.72 $218.05 62
2016-08-04 $28.84 $28.84 $28.84 $28.84 $226.88 2
2016-08-03 $28.84 $28.84 $28.84 $28.84 $226.88 28
2016-08-02 $28.83 $28.83 $28.83 $28.83 $226.82 20
2016-08-01 $27.94 $27.94 $27.94 $27.94 $219.82 1
2016-07-29 $27.94 $27.94 $27.94 $27.94 $219.82 0
2016-07-28 $27.96 $27.96 $27.94 $27.94 $219.82 77
2016-07-27 $28.15 $28.15 $28.15 $28.15 $221.47 0
2016-07-26 $28.15 $28.15 $28.15 $28.15 $221.47 62
2016-07-25 $28.31 $28.31 $28.25 $28.25 $222.24 31
2016-07-22 $28.00 $28.15 $28.00 $28.02 $220.45 688
2016-07-21 $28.51 $28.71 $28.50 $28.71 $225.88 143
2016-07-20 $28.58 $28.58 $28.58 $28.58 $224.86 6
2016-07-19 $28.38 $28.65 $28.21 $28.58 $224.86 186
2016-07-18 $27.93 $27.93 $27.93 $27.93 $219.74 32
2016-07-15 $28.14 $28.15 $28.14 $28.15 $221.47 151
2016-07-14 $28.01 $28.01 $28.00 $28.00 $220.29 48
2016-07-13 $28.10 $28.37 $28.10 $28.35 $223.01 1,305
2016-07-12 $28.75 $28.75 $28.09 $28.20 $221.87 365
2016-07-11 $29.42 $29.42 $28.86 $28.86 $227.06 534
2016-07-08 $30.50 $30.50 $29.65 $29.78 $234.28 991
2016-07-07 $31.43 $31.44 $31.06 $31.06 $244.37 333
2016-07-06 $31.72 $31.72 $31.72 $31.72 $249.57 3
2016-07-05 $31.72 $31.72 $31.72 $31.72 $249.57 23
2016-07-01 $31.22 $31.22 $30.84 $30.84 $242.64 74
2016-06-30 $32.45 $32.45 $32.25 $32.25 $253.73 282
2016-06-29 $32.72 $32.91 $32.36 $32.36 $254.56 421
2016-06-28 $33.45 $33.83 $33.45 $33.57 $264.12 107
2016-06-27 $33.08 $34.78 $33.08 $34.61 $272.30 1,205
2016-06-24 $32.49 $32.50 $32.00 $32.44 $255.25 1,536
2016-06-23 $30.37 $30.58 $30.37 $30.58 $240.58 1,375
2016-06-22 $31.50 $31.50 $31.50 $31.50 $247.83 12
2016-06-21 $31.49 $31.49 $31.43 $31.43 $247.28 49
2016-06-20 $30.54 $31.35 $30.54 $31.35 $246.65 62
2016-06-17 $32.17 $32.17 $32.14 $32.14 $252.87 62
2016-06-16 $32.55 $32.55 $31.84 $31.84 $250.51 140
2016-06-15 $31.86 $31.86 $31.35 $31.35 $246.62 79
2016-06-14 $32.01 $32.01 $32.01 $32.01 $251.87 15
2016-06-13 $31.23 $31.42 $31.00 $31.00 $243.90 100
2016-06-10 $31.00 $31.00 $31.00 $31.00 $243.90 200
2016-06-09 $30.34 $30.34 $30.34 $30.34 $238.70 35
2016-06-08 $30.09 $30.09 $29.76 $29.76 $234.14 112
2016-06-07 $30.58 $30.58 $30.58 $30.58 $240.59 0
2016-06-06 $31.01 $31.01 $30.53 $30.58 $240.59 73
2016-06-03 $31.42 $31.45 $31.42 $31.42 $247.20 55
2016-06-02 $31.25 $31.31 $31.00 $31.00 $243.90 218
2016-06-01 $31.51 $31.51 $31.51 $31.51 $247.91 31
2016-05-31 $31.93 $31.93 $31.80 $31.80 $250.19 61
2016-05-27 $32.30 $32.30 $32.28 $32.30 $254.12 105
2016-05-26 $32.31 $32.32 $32.31 $32.32 $254.28 129
2016-05-25 $32.28 $32.45 $32.28 $32.45 $255.27 134
2016-05-24 $33.50 $33.50 $33.50 $33.50 $263.54 30
2016-05-23 $34.59 $34.59 $34.59 $34.59 $272.14 0
2016-05-20 $34.34 $34.59 $34.34 $34.59 $272.14 37
2016-05-19 $35.63 $35.72 $35.29 $35.29 $277.65 442
2016-05-18 $34.39 $34.75 $34.39 $34.75 $273.40 35
2016-05-17 $34.88 $35.10 $34.88 $35.10 $276.15 48
2016-05-16 $33.84 $33.84 $33.84 $33.84 $266.25 23
2016-05-13 $34.24 $34.24 $34.24 $34.24 $269.40 25
2016-05-12 $33.53 $33.53 $33.53 $33.53 $263.80 0
2016-05-11 $33.53 $33.53 $33.53 $33.53 $263.80 25
2016-05-10 $34.02 $34.02 $34.02 $34.02 $267.66 0
2016-05-09 $33.84 $34.02 $33.84 $34.02 $267.66 71
2016-05-06 $33.91 $33.91 $33.91 $33.91 $266.80 17
2016-05-05 $33.90 $33.90 $33.90 $33.90 $266.75 41
2016-05-04 $34.20 $34.20 $33.40 $33.40 $262.74 88
2016-05-03 $32.76 $32.76 $32.76 $32.76 $257.77 0
2016-05-02 $32.76 $32.76 $32.76 $32.76 $257.77 16
2016-04-29 $33.19 $33.36 $33.19 $33.36 $262.46 42
2016-04-28 $31.76 $31.76 $31.76 $31.76 $249.88 31
2016-04-27 $32.09 $32.09 $32.09 $32.09 $252.51 45
2016-04-26 $33.30 $33.30 $33.30 $33.30 $261.99 0
2016-04-25 $33.20 $33.30 $33.20 $33.30 $261.99 80
2016-04-22 $32.45 $32.45 $32.45 $32.45 $255.31 0
2016-04-21 $32.45 $32.45 $32.45 $32.45 $255.31 0
2016-04-20 $32.43 $32.45 $32.35 $32.45 $255.31 144
2016-04-19 $32.79 $32.79 $32.50 $32.69 $257.19 57
2016-04-18 $33.26 $33.26 $33.01 $33.15 $260.81 146
2016-04-15 $33.60 $33.61 $33.40 $33.61 $264.43 150
2016-04-14 $33.54 $33.67 $33.44 $33.66 $264.83 1,542
2016-04-13 $34.50 $34.50 $34.50 $34.50 $271.43 43
2016-04-12 $35.44 $35.60 $35.00 $35.00 $275.33 76
2016-04-11 $35.74 $35.74 $35.74 $35.74 $281.19 2
2016-04-08 $35.74 $35.74 $35.74 $35.74 $281.19 0
2016-04-07 $35.74 $35.74 $35.74 $35.74 $281.19 19
2016-04-06 $34.60 $34.60 $34.60 $34.60 $272.22 15
2016-04-05 $34.60 $34.60 $34.60 $34.60 $272.22 18
2016-04-04 $33.68 $34.60 $33.68 $34.60 $272.22 94
2016-04-01 $34.10 $34.10 $34.10 $34.10 $268.29 7
2016-03-31 $34.10 $34.10 $34.10 $34.10 $268.29 98
2016-03-30 $33.95 $34.48 $33.95 $34.48 $271.28 53
2016-03-29 $36.10 $36.29 $34.30 $34.30 $269.86 171
2016-03-28 $36.06 $36.06 $36.06 $36.06 $283.72 28
2016-03-24 $35.07 $35.07 $35.07 $35.07 $275.92 0
2016-03-23 $35.07 $35.07 $35.07 $35.07 $275.92 0
2016-03-22 $35.34 $35.34 $35.07 $35.07 $275.92 156
2016-03-21 $35.31 $35.31 $35.31 $35.31 $277.82 43
2016-03-18 $35.99 $35.99 $35.12 $35.13 $276.39 476
2016-03-17 $36.06 $36.06 $36.06 $36.06 $283.71 22
2016-03-16 $37.71 $37.71 $37.71 $37.71 $296.65 0
2016-03-15 $37.70 $37.71 $37.70 $37.71 $296.65 25
2016-03-14 $36.48 $36.56 $36.36 $36.56 $287.64 103
2016-03-11 $37.17 $37.17 $36.75 $36.75 $289.14 203
2016-03-10 $37.06 $37.17 $37.06 $37.17 $292.44 25
2016-03-09 $37.41 $37.41 $37.34 $37.34 $293.78 50
2016-03-08 $36.40 $37.35 $36.40 $37.35 $293.86 296
2016-03-07 $37.27 $37.27 $37.04 $37.04 $291.42 149
2016-03-04 $37.45 $37.45 $36.65 $36.73 $288.98 107
2016-03-03 $40.13 $40.13 $40.13 $40.13 $315.73 9
2016-03-02 $40.13 $40.13 $40.13 $40.13 $315.73 7
2016-03-01 $40.13 $40.13 $40.13 $40.13 $315.73 1
2016-02-29 $40.13 $40.13 $40.13 $40.13 $315.73 12
2016-02-26 $40.00 $40.30 $40.00 $40.30 $317.07 65
2016-02-25 $40.92 $40.92 $40.92 $40.92 $321.94 26
2016-02-24 $41.65 $41.65 $41.65 $41.65 $327.69 28
2016-02-23 $41.57 $41.84 $41.57 $41.65 $327.69 70
2016-02-22 $42.10 $42.10 $41.11 $41.25 $324.54 150
2016-02-19 $42.56 $42.56 $42.56 $42.56 $334.85 6
2016-02-18 $42.57 $42.57 $42.51 $42.56 $334.85 66
2016-02-17 $42.34 $42.75 $42.34 $42.58 $335.00 225
2016-02-16 $44.73 $44.73 $43.66 $43.66 $343.50 203
2016-02-12 $47.07 $47.07 $46.42 $46.42 $365.20 82
2016-02-11 $47.97 $48.10 $47.12 $47.85 $376.47 498
2016-02-10 $45.42 $45.42 $45.42 $45.42 $357.32 12
2016-02-09 $47.01 $47.01 $45.87 $45.87 $360.89 150
2016-02-08 $46.61 $46.75 $45.99 $45.99 $361.86 225
2016-02-05 $44.39 $44.58 $44.39 $44.46 $349.80 103
2016-02-04 $42.50 $42.50 $42.50 $42.50 $334.41 72
2016-02-03 $43.54 $44.97 $43.54 $43.61 $343.11 99
2016-02-02 $43.72 $43.72 $43.72 $43.72 $343.94 16
2016-02-01 $41.95 $41.95 $41.34 $41.72 $328.24 128
2016-01-29 $43.30 $43.30 $41.93 $41.93 $329.89 165
2016-01-28 $44.39 $44.39 $44.39 $44.39 $349.25 26
2016-01-27 $43.35 $44.74 $43.35 $44.74 $351.99 104
2016-01-26 $45.32 $45.32 $44.34 $44.34 $348.85 87
2016-01-25 $44.88 $44.88 $44.88 $44.88 $353.10 33
2016-01-22 $44.69 $44.69 $43.88 $44.11 $347.04 413
2016-01-21 $46.86 $46.86 $44.62 $45.45 $357.58 444
2016-01-20 $46.98 $48.99 $44.75 $44.75 $352.12 667
2016-01-19 $45.00 $46.74 $45.00 $45.81 $360.40 250
2016-01-15 $46.57 $47.31 $45.61 $46.11 $362.78 459
2016-01-14 $45.68 $45.68 $44.00 $44.00 $346.18 326
2016-01-13 $42.32 $45.66 $42.28 $45.66 $359.24 613
2016-01-12 $42.93 $44.28 $42.93 $44.28 $348.38 106
2016-01-11 $43.09 $43.69 $43.00 $43.69 $343.75 208
2016-01-08 $41.65 $42.99 $41.65 $42.99 $338.23 157
2016-01-07 $40.96 $41.65 $40.96 $41.65 $327.69 206
2016-01-06 $40.29 $40.29 $39.22 $40.00 $314.71 84
2016-01-05 $39.04 $39.04 $39.04 $39.04 $307.15 6
2016-01-04 $38.25 $39.46 $38.25 $39.04 $307.15 117
2015-12-31 $36.77 $37.17 $36.59 $37.17 $292.44 242
2015-12-30 $36.13 $36.13 $36.13 $36.13 $284.26 17
2015-12-29 $36.00 $36.13 $35.90 $36.13 $284.26 127
2015-12-28 $36.64 $36.64 $36.36 $36.43 $286.62 262
2015-12-24 $36.16 $36.26 $36.16 $36.26 $285.28 53
2015-12-23 $36.64 $36.92 $36.29 $36.35 $285.99 230
2015-12-22 $38.00 $38.00 $38.00 $38.00 $298.93 4
2015-12-21 $38.00 $38.00 $37.96 $38.00 $298.93 96
2015-12-18 $38.15 $38.15 $38.15 $38.15 $300.15 37
2015-12-17 $36.95 $36.95 $36.72 $36.72 $288.86 250
2015-12-16 $37.42 $37.42 $36.63 $37.00 $291.10 384
2015-12-15 $38.03 $38.03 $38.03 $38.03 $299.21 70
2015-12-14 $38.47 $38.47 $38.47 $38.47 $302.67 65
2015-12-11 $37.48 $38.04 $37.29 $38.04 $299.29 127
2015-12-10 $36.76 $36.76 $36.76 $36.76 $289.23 35
2015-12-09 $35.68 $36.99 $35.68 $36.99 $291.02 114
2015-12-08 $35.99 $36.38 $35.78 $36.30 $285.60 298
2015-12-07 $35.76 $35.76 $35.76 $35.76 $281.35 28
2015-12-04 $33.60 $33.60 $33.60 $33.60 $264.35 0
2015-12-03 $33.60 $33.60 $33.60 $33.60 $264.35 0
2015-12-02 $33.60 $33.60 $33.60 $33.60 $264.35 0
2015-12-01 $33.83 $33.83 $33.60 $33.60 $264.35 126
2015-11-30 $34.12 $34.12 $34.12 $34.12 $268.44 7
2015-11-27 $34.12 $34.12 $34.12 $34.12 $268.44 34
2015-11-25 $35.31 $35.31 $35.31 $35.31 $277.77 0
2015-11-24 $35.05 $35.31 $35.05 $35.31 $277.77 46
2015-11-23 $35.87 $35.87 $35.87 $35.87 $282.21 0
2015-11-20 $35.87 $35.87 $35.87 $35.87 $282.21 2
2015-11-19 $36.11 $36.11 $35.87 $35.87 $282.21 84
2015-11-18 $36.18 $36.18 $36.18 $36.18 $284.66 45
2015-11-17 $36.74 $36.74 $36.64 $36.64 $288.26 55
2015-11-16 $37.68 $37.68 $37.50 $37.50 $295.04 53
2015-11-13 $37.34 $37.40 $36.47 $37.20 $292.68 271
2015-11-12 $36.56 $36.56 $36.56 $36.56 $287.63 150
2015-11-11 $35.46 $35.46 $35.42 $35.42 $278.69 86
2015-11-10 $34.50 $34.50 $34.50 $34.50 $271.43 21
2015-11-09 $34.50 $34.50 $34.50 $34.50 $271.43 25
2015-11-06 $34.69 $34.69 $34.69 $34.69 $272.93 6
2015-11-05 $34.69 $34.69 $34.69 $34.69 $272.93 0
2015-11-04 $34.50 $34.96 $34.50 $34.69 $272.93 92
2015-11-03 $35.02 $35.02 $35.02 $35.02 $275.53 14
2015-11-02 $35.90 $35.90 $35.02 $35.02 $275.53 84
2015-10-30 $35.83 $35.83 $35.83 $35.83 $281.90 1
2015-10-29 $35.57 $35.93 $35.57 $35.83 $281.90 72
2015-10-28 $35.86 $35.98 $35.73 $35.73 $281.11 80
2015-10-27 $36.97 $36.98 $36.97 $36.98 $290.95 25
2015-10-26 $36.72 $36.72 $36.72 $36.72 $288.89 0
2015-10-23 $36.71 $36.72 $36.55 $36.72 $288.89 102
2015-10-22 $36.62 $36.84 $36.62 $36.76 $289.24 93
2015-10-21 $36.59 $36.59 $36.59 $36.59 $287.88 19
2015-10-20 $36.52 $36.52 $36.52 $36.52 $287.33 0
2015-10-19 $36.52 $36.52 $36.52 $36.52 $287.33 60
2015-10-16 $36.52 $37.02 $36.52 $37.02 $291.26 74
2015-10-15 $37.85 $38.68 $37.74 $38.68 $304.30 83
2015-10-14 $37.71 $37.71 $37.25 $37.25 $293.07 47
2015-10-13 $36.58 $36.70 $36.32 $36.70 $288.74 114
2015-10-12 $36.45 $36.45 $36.45 $36.45 $286.78 37
2015-10-09 $36.35 $36.74 $36.35 $36.68 $288.56 104
2015-10-08 $37.41 $37.41 $36.81 $36.81 $289.61 109
2015-10-07 $38.25 $38.71 $37.86 $37.86 $297.87 172
2015-10-06 $39.33 $39.33 $38.19 $38.89 $305.99 229
2015-10-05 $39.00 $39.01 $38.80 $38.80 $305.26 57
2015-10-02 $42.25 $42.89 $41.00 $41.00 $322.57 159
2015-10-01 $41.79 $41.79 $41.79 $41.79 $328.75 37
2015-09-30 $41.40 $41.84 $41.40 $41.50 $326.51 227
2015-09-29 $42.14 $42.68 $41.64 $42.68 $335.79 293
2015-09-28 $41.24 $41.98 $41.24 $41.98 $330.31 53
2015-09-25 $39.48 $39.79 $39.48 $39.75 $312.74 50
2015-09-24 $40.30 $40.30 $39.79 $39.79 $313.07 54
2015-09-23 $39.63 $40.00 $39.58 $39.61 $311.62 357
2015-09-22 $39.43 $40.05 $39.30 $39.87 $313.71 200
2015-09-21 $38.69 $38.69 $38.62 $38.63 $303.93 200
2015-09-18 $38.25 $38.49 $38.25 $38.49 $302.83 38
2015-09-17 $36.53 $36.92 $36.53 $36.92 $290.47 229
2015-09-16 $38.51 $38.51 $38.08 $38.08 $299.60 200
2015-09-15 $38.92 $38.92 $38.32 $38.36 $301.80 216
2015-09-14 $39.37 $39.48 $39.20 $39.20 $308.41 153
2015-09-11 $39.76 $39.76 $39.28 $39.28 $309.04 33
2015-09-10 $39.51 $39.64 $39.24 $39.45 $310.38 248
2015-09-09 $38.69 $38.91 $38.69 $38.89 $305.97 72
2015-09-08 $40.55 $40.55 $40.55 $40.55 $319.03 5
2015-09-04 $40.71 $40.71 $40.50 $40.55 $319.03 121
2015-09-03 $39.55 $39.55 $39.10 $39.14 $307.94 112
2015-09-02 $39.91 $40.99 $39.91 $40.20 $316.28 197

ProShares UltraShort SmallCap600 (SDD) News Headlines

Recent ProShares UltraShort SmallCap600 (SDD) News
Similar Companies to ProShares UltraShort SmallCap600 (SDD) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.