ProShares UltraShort Utilities (SDP) Exchange: NYSE ARCA

Data as of March 28, 2024

$12.75 ($-0.08) -0.60%

ProShares UltraShort Utilities - Daily Information
Click for more stock information on ProShares UltraShort Utilities.
Daily Information Data
Date March 28, 2024
Open $12.55
Previous Close $12.75
High $12.78
Low $12.53
Adjusted Open $12.55
Previous Adjusted Close $12.75
Adjusted High $12.78
Adjusted Low $12.53

About ProShares UltraShort Utilities (SDP)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the utilities sector of the U.S. equity market. Component companies include, among others, electric utilities, gas utilities, multi-utilities and water utilities. The Index is published under the Bloomberg ticker symbol “DJUSUT.” 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 concentrated in the utilities 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 Utilities (SDP)

Date Open High Low Close Adj.Close Volume
2023-12-22 $12.55 $12.78 $12.53 $12.75 $12.75 7,983
2023-12-21 $12.66 $12.97 $12.66 $12.83 $12.83 2,213
2023-12-20 $12.42 $12.82 $12.42 $12.82 $12.82 2,079
2023-12-19 $12.53 $12.59 $12.44 $12.50 $12.36 2,910
2023-12-18 $12.45 $12.64 $12.45 $12.62 $12.48 3,376
2023-12-15 $12.26 $12.61 $12.26 $12.59 $12.45 16,284
2023-12-14 $11.62 $12.17 $11.55 $12.17 $12.03 19,034
2023-12-13 $12.80 $12.80 $11.82 $11.82 $11.69 12,016
2023-12-12 $12.80 $12.91 $12.76 $12.76 $12.62 3,719
2023-12-11 $13.00 $13.00 $12.68 $12.68 $12.54 19,312
2023-12-08 $12.88 $12.96 $12.83 $12.85 $12.71 2,483
2023-12-07 $12.66 $12.89 $12.65 $12.79 $12.65 7,346
2023-12-06 $12.85 $12.86 $12.71 $12.71 $12.57 3,473
2023-12-05 $13.06 $13.06 $13.03 $13.06 $12.92 1,246
2023-12-04 $12.83 $12.90 $12.70 $12.84 $12.70 5,153
2023-12-01 $13.06 $13.08 $12.77 $12.77 $12.63 1,337
2023-11-30 $13.14 $13.17 $13.08 $13.08 $12.93 6,584
2023-11-29 $12.89 $13.24 $12.89 $13.20 $13.05 2,344
2023-11-28 $12.89 $12.99 $12.81 $12.99 $12.85 18,491
2023-11-27 $13.01 $13.16 $13.01 $13.05 $12.91 5,510
2023-11-24 $13.23 $13.23 $13.07 $13.08 $13.08 2,610
2023-11-22 $13.13 $13.27 $13.13 $13.15 $13.15 3,030
2023-11-21 $13.23 $13.40 $13.21 $13.21 $13.21 4,710
2023-11-20 $13.50 $13.50 $13.25 $13.34 $13.34 5,035
2023-11-17 $13.30 $13.32 $13.19 $13.22 $13.22 11,380
2023-11-16 $13.23 $13.30 $13.16 $13.28 $13.28 16,335
2023-11-15 $13.27 $13.43 $13.07 $13.36 $13.36 22,169
2023-11-14 $13.79 $13.79 $13.30 $13.33 $13.33 22,639
2023-11-13 $14.13 $14.51 $14.13 $14.48 $14.48 50,508
2023-11-10 $14.06 $14.26 $14.06 $14.15 $14.15 5,714
2023-11-09 $14.01 $14.28 $13.90 $14.27 $14.27 10,983
2023-11-08 $13.80 $14.18 $13.80 $13.93 $13.93 28,776
2023-11-07 $13.57 $13.72 $13.49 $13.72 $13.72 22,093
2023-11-06 $13.47 $13.51 $13.35 $13.51 $13.51 22,487
2023-11-03 $13.09 $13.40 $13.09 $13.39 $13.39 28,571
2023-11-02 $13.83 $13.86 $13.45 $13.57 $13.57 24,177
2023-11-01 $14.67 $14.67 $13.97 $14.05 $14.05 24,356
2023-10-31 $14.46 $14.72 $14.40 $14.42 $14.42 15,760
2023-10-30 $14.66 $14.98 $14.45 $14.64 $14.64 9,514
2023-10-27 $14.50 $14.92 $14.47 $14.86 $14.86 43,364
2023-10-26 $14.50 $14.50 $14.08 $14.31 $14.31 49,194
2023-10-25 $14.67 $14.92 $14.56 $14.59 $14.59 53,813
2023-10-24 $15.17 $15.17 $14.63 $14.73 $14.73 20,338
2023-10-23 $15.75 $15.75 $15.23 $15.48 $15.48 14,131
2023-10-20 $15.20 $15.26 $14.80 $15.25 $15.25 15,823
2023-10-19 $14.65 $14.96 $14.49 $14.95 $14.95 34,848
2023-10-18 $14.36 $14.76 $14.35 $14.65 $14.65 15,609
2023-10-17 $14.45 $14.59 $14.23 $14.42 $14.42 22,998
2023-10-16 $14.60 $14.66 $14.22 $14.31 $14.31 14,662
2023-10-13 $14.80 $14.80 $14.46 $14.62 $14.62 18,056
2023-10-12 $14.55 $15.12 $14.54 $14.94 $14.94 16,868
2023-10-11 $14.85 $14.97 $14.47 $14.48 $14.48 14,339
2023-10-10 $15.29 $15.34 $14.90 $14.94 $14.94 20,627
2023-10-09 $15.83 $15.87 $15.38 $15.38 $15.38 10,776
2023-10-06 $16.51 $17.08 $15.62 $15.66 $15.66 31,142
2023-10-05 $16.09 $16.38 $16.00 $16.07 $16.07 22,674
2023-10-04 $15.75 $16.40 $15.68 $15.91 $15.91 41,350
2023-10-03 $16.65 $16.98 $15.81 $15.90 $15.90 89,030
2023-10-02 $15.62 $16.54 $15.62 $16.24 $16.24 92,428
2023-09-29 $14.59 $15.00 $14.41 $14.88 $14.88 28,661
2023-09-28 $14.09 $14.97 $14.09 $14.94 $14.94 31,349
2023-09-27 $13.76 $14.34 $13.76 $14.24 $14.24 17,503
2023-09-26 $12.98 $13.78 $12.98 $13.72 $13.72 28,708
2023-09-25 $13.09 $13.22 $12.95 $12.95 $12.95 13,327
2023-09-22 $12.99 $13.07 $12.77 $12.89 $12.89 29,247
2023-09-21 $12.70 $12.85 $12.64 $12.81 $12.81 17,428
2023-09-20 $12.63 $12.63 $12.33 $12.57 $12.57 19,643
2023-09-19 $12.62 $12.67 $12.53 $12.66 $12.61 42,036
2023-09-18 $12.55 $12.68 $12.43 $12.50 $12.50 45,080
2023-09-15 $12.50 $12.56 $12.25 $12.52 $12.52 29,868
2023-09-14 $12.66 $12.67 $12.39 $12.42 $12.42 63,261
2023-09-13 $12.92 $12.98 $12.66 $12.76 $12.76 67,103
2023-09-12 $13.08 $13.09 $13.00 $13.04 $13.04 20,998
2023-09-11 $13.16 $13.16 $12.98 $13.07 $13.07 2,660
2023-09-08 $13.29 $13.29 $13.16 $13.17 $13.17 2,264
2023-09-07 $13.73 $13.73 $13.20 $13.43 $13.43 18,194
2023-09-06 $13.85 $13.94 $13.74 $13.76 $13.76 8,510
2023-09-05 $13.37 $13.90 $13.37 $13.82 $13.82 7,816
2023-09-01 $14.51 $14.51 $13.05 $13.40 $13.40 14,724
2023-08-31 $13.01 $13.27 $12.90 $13.20 $13.20 8,244
2023-08-30 $13.00 $13.08 $12.80 $13.03 $13.03 14,103
2023-08-29 $12.84 $13.05 $12.82 $12.90 $12.90 5,101
2023-08-28 $12.99 $13.05 $12.79 $12.97 $12.97 4,208
2023-08-25 $13.13 $13.13 $12.87 $12.98 $12.98 20,452
2023-08-24 $12.95 $13.17 $12.74 $13.16 $13.16 12,955
2023-08-23 $13.01 $13.18 $13.00 $13.06 $13.06 4,777
2023-08-22 $13.19 $13.27 $13.07 $13.12 $13.12 42,607
2023-08-21 $13.93 $13.93 $13.09 $13.18 $13.18 83,406
2023-08-18 $13.10 $13.10 $12.97 $13.01 $13.01 7,845
2023-08-17 $13.05 $13.12 $12.84 $13.12 $13.12 2,705
2023-08-16 $13.09 $13.16 $13.00 $13.03 $13.03 3,595
2023-08-15 $13.00 $13.19 $12.97 $13.19 $13.19 7,070
2023-08-14 $12.54 $12.81 $12.54 $12.74 $12.74 1,818
2023-08-11 $12.76 $12.76 $12.54 $12.54 $12.54 861
2023-08-10 $12.56 $12.72 $12.56 $12.66 $12.66 1,718
2023-08-09 $12.62 $12.62 $12.57 $12.57 $12.57 421
2023-08-08 $12.85 $13.00 $12.62 $12.62 $12.62 4,356
2023-08-07 $12.62 $12.74 $12.55 $12.74 $12.74 5,945
2023-08-04 $12.21 $12.78 $12.21 $12.75 $12.75 10,973
2023-08-03 $12.35 $12.46 $12.31 $12.43 $12.43 2,417
2023-08-02 $11.88 $11.88 $11.88 $11.88 $11.88 258
2023-08-01 $11.67 $11.88 $11.67 $11.88 $11.88 260
2023-07-31 $11.60 $11.64 $11.60 $11.62 $11.62 1,993
2023-07-28 $11.43 $11.64 $11.43 $11.60 $11.60 5,266
2023-07-27 $11.35 $11.55 $11.35 $11.55 $11.55 267
2023-07-26 $11.18 $11.18 $11.18 $11.18 $11.18 391
2023-07-25 $11.15 $11.16 $11.13 $11.13 $11.13 1,047
2023-07-24 $11.19 $11.26 $11.14 $11.20 $11.20 5,436
2023-07-21 $11.48 $11.48 $11.09 $11.10 $11.10 6,612
2023-07-20 $11.46 $11.46 $11.46 $11.46 $11.46 135
2023-07-19 $11.92 $11.92 $11.86 $11.86 $11.86 1,510
2023-07-18 $11.84 $12.24 $11.84 $12.12 $12.12 4,752
2023-07-17 $11.81 $11.97 $11.77 $11.97 $11.97 1,653
2023-07-14 $11.53 $11.72 $11.53 $11.68 $11.68 7,093
2023-07-13 $11.65 $11.68 $11.57 $11.57 $11.57 14,041
2023-07-12 $11.81 $11.91 $11.60 $11.64 $11.64 13,160
2023-07-11 $12.24 $12.28 $11.99 $11.99 $11.99 25,070
2023-07-10 $12.37 $12.41 $12.25 $12.30 $12.30 1,305
2023-07-07 $11.99 $12.19 $11.99 $12.17 $12.17 479
2023-07-06 $12.06 $12.06 $11.98 $11.98 $11.98 846
2023-07-05 $12.00 $12.00 $11.58 $11.70 $11.70 2,856
2023-07-03 $12.15 $12.15 $11.97 $11.97 $11.97 2,164
2023-06-30 $12.46 $12.46 $12.13 $12.13 $12.13 687
2023-06-29 $12.50 $12.50 $12.32 $12.41 $12.41 939
2023-06-28 $12.05 $12.44 $12.05 $12.43 $12.43 3,147
2023-06-27 $12.05 $12.08 $12.03 $12.03 $12.03 1,899
2023-06-26 $12.26 $12.30 $12.02 $12.05 $12.05 3,817
2023-06-23 $11.91 $12.29 $11.88 $12.26 $12.26 1,182
2023-06-22 $11.93 $11.93 $11.93 $11.93 $11.93 54
2023-06-21 $11.74 $11.74 $11.74 $11.74 $11.74 315
2023-06-20 $11.91 $12.06 $11.85 $12.06 $11.93 1,294
2023-06-16 $11.57 $11.77 $11.57 $11.77 $11.64 1,099
2023-06-15 $11.96 $11.96 $11.91 $11.91 $11.77 399
2023-06-14 $12.01 $12.15 $11.86 $12.15 $12.01 2,335
2023-06-13 $12.23 $12.23 $12.13 $12.13 $12.00 2,795
2023-06-12 $12.11 $12.12 $12.08 $12.12 $11.98 1,666
2023-06-09 $12.00 $12.07 $11.95 $12.07 $11.93 3,197
2023-06-08 $11.93 $12.11 $11.87 $11.89 $11.76 2,701
2023-06-07 $12.41 $12.41 $11.98 $12.00 $11.87 4,256
2023-06-06 $12.29 $12.42 $12.21 $12.40 $12.26 4,099
2023-06-05 $12.46 $12.48 $12.35 $12.42 $12.28 1,934
2023-06-02 $12.84 $12.88 $12.48 $12.50 $12.50 1,981
2023-06-01 $12.85 $12.85 $12.79 $12.79 $12.79 1,673
2023-05-31 $12.83 $12.89 $12.48 $12.60 $12.60 4,883
2023-05-30 $12.74 $12.84 $12.60 $12.77 $12.77 3,390
2023-05-26 $12.89 $12.94 $12.71 $12.72 $12.72 2,816
2023-05-25 $12.27 $12.74 $12.27 $12.70 $12.70 5,567
2023-05-24 $12.30 $12.36 $12.19 $12.36 $12.36 3,999
2023-05-23 $12.06 $12.21 $11.98 $12.21 $12.21 1,533
2023-05-22 $11.94 $12.17 $11.94 $12.11 $12.11 8,610
2023-05-19 $11.93 $12.11 $11.88 $12.08 $12.08 4,886
2023-05-18 $12.18 $12.23 $12.05 $12.07 $12.07 5,763
2023-05-17 $11.90 $12.06 $11.90 $12.00 $12.00 9,696
2023-05-16 $11.48 $11.91 $11.48 $11.91 $11.91 5,638
2023-05-15 $11.12 $11.42 $11.12 $11.40 $11.40 7,022
2023-05-12 $11.06 $11.21 $11.06 $11.11 $11.11 1,370
2023-05-11 $11.22 $11.27 $11.18 $11.18 $11.18 8,290
2023-05-10 $11.03 $11.07 $10.99 $10.99 $10.99 1,521
2023-05-09 $11.20 $11.34 $11.12 $11.18 $11.18 7,429
2023-05-08 $11.03 $11.20 $10.96 $11.17 $11.17 6,384
2023-05-05 $11.04 $11.21 $11.04 $11.09 $11.09 11,236
2023-05-04 $11.51 $11.51 $11.23 $11.23 $11.23 18,712
2023-05-03 $11.30 $11.41 $11.10 $11.39 $11.39 5,456
2023-05-02 $11.18 $11.37 $11.18 $11.31 $11.31 3,035
2023-05-01 $11.09 $11.10 $10.84 $11.02 $11.02 9,554
2023-04-28 $10.97 $11.11 $10.97 $11.10 $11.10 4,518
2023-04-27 $11.35 $11.35 $11.04 $11.06 $11.06 7,550
2023-04-26 $11.03 $11.31 $11.03 $11.29 $11.29 7,611
2023-04-25 $10.79 $10.85 $10.70 $10.80 $10.80 3,984
2023-04-24 $10.96 $10.96 $10.78 $10.78 $10.78 3,996
2023-04-21 $10.77 $11.00 $10.77 $10.87 $10.87 5,412
2023-04-20 $10.92 $11.03 $10.90 $10.94 $10.94 2,106
2023-04-19 $11.00 $11.00 $10.94 $10.94 $10.94 2,061
2023-04-18 $11.01 $11.15 $11.01 $11.09 $11.09 6,227
2023-04-17 $11.06 $11.19 $10.96 $10.98 $10.98 5,803
2023-04-14 $11.09 $11.13 $11.06 $11.09 $11.09 4,138
2023-04-13 $11.09 $11.10 $10.80 $10.84 $10.84 12,439
2023-04-12 $10.73 $10.87 $10.73 $10.82 $10.82 4,639
2023-04-11 $10.83 $10.90 $10.77 $10.82 $10.82 5,163
2023-04-10 $10.80 $11.03 $10.78 $10.80 $10.80 54,735
2023-04-06 $10.76 $10.95 $10.75 $10.75 $10.75 6,087
2023-04-05 $11.34 $11.34 $10.90 $10.96 $10.96 8,762
2023-04-04 $11.59 $11.60 $11.43 $11.50 $11.50 34,600
2023-04-03 $11.67 $11.72 $11.48 $11.63 $11.63 96,207
2023-03-31 $11.54 $11.58 $11.48 $11.48 $11.48 13,476
2023-03-30 $11.60 $11.76 $11.52 $11.65 $11.65 35,596
2023-03-29 $11.90 $11.90 $11.69 $11.74 $11.74 21,491
2023-03-28 $11.86 $12.12 $11.82 $12.06 $12.06 9,382
2023-03-27 $11.98 $12.15 $11.95 $12.15 $12.15 3,468
2023-03-24 $12.72 $12.72 $12.19 $12.20 $12.20 5,668
2023-03-23 $12.70 $12.94 $12.52 $12.94 $12.94 5,668
2023-03-22 $12.12 $12.68 $12.08 $12.68 $12.68 32,960
2023-03-21 $11.75 $12.50 $11.75 $12.25 $12.20 51,365
2023-03-20 $11.83 $11.95 $11.76 $11.78 $11.73 13,534
2023-03-17 $12.06 $12.11 $11.92 $11.96 $11.91 2,699
2023-03-16 $11.93 $11.96 $11.63 $11.78 $11.73 9,951
2023-03-15 $12.41 $12.41 $11.82 $11.90 $11.85 36,016
2023-03-14 $12.24 $12.40 $12.05 $12.21 $12.16 5,946
2023-03-13 $12.93 $12.93 $12.02 $12.54 $12.48 29,676
2023-03-10 $12.50 $13.00 $12.50 $12.90 $12.85 16,844
2023-03-09 $12.29 $12.55 $12.07 $12.48 $12.42 8,144
2023-03-08 $12.52 $12.54 $12.24 $12.29 $12.24 17,337
2023-03-07 $12.02 $12.58 $12.02 $12.49 $12.44 86,606
2023-03-06 $12.50 $12.50 $12.02 $12.10 $12.05 106,847
2023-03-03 $12.62 $12.69 $12.25 $12.25 $12.20 6,684
2023-03-02 $13.12 $13.14 $12.63 $12.63 $12.58 16,476
2023-03-01 $12.93 $13.17 $12.93 $13.07 $13.02 15,435
2023-02-28 $12.32 $12.67 $12.29 $12.63 $12.57 20,312
2023-02-27 $12.06 $12.29 $11.78 $12.25 $12.20 8,262
2023-02-24 $12.38 $12.38 $12.06 $12.13 $12.08 23,397
2023-02-23 $11.95 $12.15 $11.86 $12.07 $12.02 4,210
2023-02-22 $11.83 $11.95 $11.74 $11.91 $11.86 9,067
2023-02-21 $11.67 $11.86 $11.66 $11.82 $11.76 14,212
2023-02-17 $11.64 $11.70 $11.36 $11.41 $11.36 14,607
2023-02-16 $11.56 $11.86 $11.56 $11.65 $11.60 19,138
2023-02-15 $11.85 $11.85 $11.49 $11.53 $11.48 25,403
2023-02-14 $11.52 $11.69 $11.40 $11.67 $11.62 84,142
2023-02-13 $11.61 $11.63 $11.50 $11.55 $11.50 4,488
2023-02-10 $12.02 $12.02 $11.69 $11.69 $11.64 15,092
2023-02-09 $11.80 $12.19 $11.66 $12.15 $12.10 32,995
2023-02-08 $11.52 $11.88 $11.52 $11.84 $11.79 2,768
2023-02-07 $11.53 $11.61 $11.36 $11.43 $11.38 8,392
2023-02-06 $11.60 $11.67 $11.37 $11.41 $11.36 10,426
2023-02-03 $11.35 $11.84 $11.35 $11.59 $11.54 14,455
2023-02-02 $11.28 $11.29 $10.91 $11.15 $11.10 15,134
2023-02-01 $11.33 $11.38 $11.13 $11.20 $11.15 15,200
2023-01-31 $11.40 $11.61 $11.25 $11.27 $11.22 12,552
2023-01-30 $11.31 $11.44 $11.28 $11.44 $11.39 5,738
2023-01-27 $11.37 $11.37 $11.21 $11.33 $11.28 16,137
2023-01-26 $11.52 $11.52 $11.30 $11.32 $11.27 11,123
2023-01-25 $11.52 $11.52 $11.38 $11.39 $11.35 7,083
2023-01-24 $11.14 $11.31 $11.06 $11.08 $11.03 5,616
2023-01-23 $11.35 $11.35 $11.03 $11.18 $11.14 5,859
2023-01-20 $11.60 $11.66 $11.22 $11.25 $11.20 39,378
2023-01-19 $11.16 $11.39 $11.16 $11.36 $11.31 40,308
2023-01-18 $10.69 $11.14 $10.68 $11.11 $11.06 25,143
2023-01-17 $10.50 $10.63 $10.40 $10.61 $10.56 21,969
2023-01-13 $10.57 $10.70 $10.52 $10.65 $10.60 83,136
2023-01-12 $10.54 $10.54 $10.33 $10.43 $10.39 17,970
2023-01-11 $10.42 $10.48 $10.35 $10.35 $10.30 13,637
2023-01-10 $10.64 $10.70 $10.52 $10.52 $10.47 7,912
2023-01-09 $10.70 $10.70 $10.42 $10.52 $10.47 16,909
2023-01-06 $10.98 $10.98 $10.58 $10.66 $10.61 33,356
2023-01-05 $10.80 $11.14 $10.80 $11.07 $11.02 14,594
2023-01-04 $10.80 $10.80 $10.49 $10.64 $10.59 17,417
2023-01-03 $10.71 $11.06 $10.71 $10.83 $10.79 18,326
2022-12-30 $10.77 $11.02 $10.68 $10.83 $10.78 14,788
2022-12-29 $10.64 $10.68 $10.50 $10.67 $10.62 18,130
2022-12-28 $10.48 $10.77 $10.48 $10.77 $10.72 10,345
2022-12-27 $10.56 $10.71 $10.56 $10.58 $10.53 10,959
2022-12-23 $11.14 $11.14 $10.68 $10.68 $10.64 17,337
2022-12-22 $11.01 $11.27 $10.88 $10.92 $10.88 18,811
2022-12-21 $11.15 $11.15 $10.82 $10.82 $10.71 19,451
2022-12-20 $11.26 $11.27 $11.02 $11.13 $11.02 71,146
2022-12-19 $11.35 $11.35 $11.00 $11.16 $11.05 119,180
2022-12-16 $11.02 $11.33 $10.93 $11.05 $10.94 15,729
2022-12-15 $10.71 $10.78 $10.50 $10.71 $10.61 43,508
2022-12-14 $10.27 $10.53 $10.13 $10.45 $10.35 26,527
2022-12-13 $10.37 $10.59 $10.05 $10.40 $10.30 4,805
2022-12-12 $10.86 $10.90 $10.48 $10.48 $10.38 13,026
2022-12-09 $10.84 $10.95 $10.82 $10.94 $10.83 8,373
2022-12-08 $11.00 $11.04 $10.74 $10.83 $10.72 7,996
2022-12-07 $10.86 $11.00 $10.80 $10.97 $10.86 3,929
2022-12-06 $11.00 $11.12 $10.88 $10.88 $10.77 13,930
2022-12-05 $10.96 $11.04 $10.93 $10.98 $10.87 18,606
2022-12-02 $10.99 $11.05 $10.88 $10.88 $10.77 4,725
2022-12-01 $10.51 $10.79 $10.45 $10.70 $10.60 17,267
2022-11-30 $10.99 $10.99 $10.68 $10.74 $10.63 22,340
2022-11-29 $11.31 $11.35 $11.27 $11.28 $11.17 2,594
2022-11-28 $10.87 $11.17 $10.87 $11.09 $10.98 12,570
2022-11-25 $10.86 $10.91 $10.83 $10.90 $10.79 1,125
2022-11-23 $11.19 $11.26 $10.99 $10.99 $10.89 3,620
2022-11-22 $11.13 $11.36 $11.13 $11.25 $11.14 2,520
2022-11-21 $11.50 $11.50 $11.40 $11.42 $11.31 4,185
2022-11-18 $11.66 $11.66 $11.52 $11.56 $11.44 2,066
2022-11-17 $12.00 $12.13 $11.94 $12.02 $11.90 13,615
2022-11-16 $11.77 $11.77 $11.58 $11.68 $11.57 5,250
2022-11-15 $11.69 $12.04 $11.69 $11.87 $11.76 5,637
2022-11-14 $11.88 $12.11 $11.73 $12.10 $11.98 11,883
2022-11-11 $11.42 $12.04 $11.42 $11.81 $11.81 11,315
2022-11-10 $12.00 $12.29 $11.51 $11.53 $11.53 22,962
2022-11-09 $12.71 $12.82 $12.57 $12.79 $12.79 10,962
2022-11-08 $12.56 $12.75 $12.47 $12.58 $12.58 11,105
2022-11-07 $12.36 $13.12 $12.36 $12.73 $12.73 39,048
2022-11-04 $12.50 $12.64 $12.24 $12.24 $12.24 29,751
2022-11-03 $12.92 $12.94 $12.24 $12.45 $12.45 34,896
2022-11-02 $12.45 $12.56 $11.90 $12.55 $12.55 13,476
2022-11-01 $12.41 $12.46 $12.25 $12.26 $12.26 9,193
2022-10-31 $12.22 $12.47 $12.22 $12.36 $12.36 17,392
2022-10-28 $12.55 $12.85 $12.14 $12.16 $12.16 14,260
2022-10-27 $13.00 $13.00 $12.55 $12.83 $12.83 6,329
2022-10-26 $12.87 $13.19 $12.73 $13.01 $13.01 22,011
2022-10-25 $13.68 $13.68 $13.03 $13.04 $13.04 10,073
2022-10-24 $13.59 $13.89 $13.40 $13.58 $13.58 19,158
2022-10-21 $14.45 $14.45 $13.61 $13.80 $13.80 24,716
2022-10-20 $13.94 $14.44 $13.84 $14.32 $14.32 16,110
2022-10-19 $13.77 $13.85 $13.49 $13.69 $13.69 15,026
2022-10-18 $13.49 $13.52 $13.18 $13.27 $13.27 17,896
2022-10-17 $13.96 $13.98 $13.53 $13.86 $13.86 22,888
2022-10-14 $13.94 $14.52 $13.52 $14.43 $14.43 22,828
2022-10-13 $15.17 $15.40 $13.92 $14.03 $14.03 38,180
2022-10-12 $13.71 $14.77 $13.71 $14.76 $14.76 39,714
2022-10-11 $13.95 $13.95 $13.51 $13.88 $13.88 13,897
2022-10-10 $13.90 $13.90 $13.47 $13.79 $13.79 22,694
2022-10-07 $13.30 $13.96 $13.30 $13.93 $13.93 38,816
2022-10-06 $12.66 $13.28 $12.66 $13.28 $13.28 31,740
2022-10-05 $12.46 $12.71 $12.29 $12.47 $12.47 17,538
2022-10-04 $12.17 $12.23 $11.87 $11.94 $11.94 103,066
2022-10-03 $13.00 $13.03 $12.31 $12.47 $12.47 147,660
2022-09-30 $12.77 $13.30 $12.60 $13.30 $13.30 44,514
2022-09-29 $11.90 $12.79 $11.90 $12.78 $12.78 50,806
2022-09-28 $12.12 $12.13 $11.71 $11.78 $11.78 33,395
2022-09-27 $11.41 $12.20 $11.41 $12.10 $12.10 118,782
2022-09-26 $11.17 $11.85 $11.17 $11.66 $11.66 38,233
2022-09-23 $11.22 $11.44 $11.12 $11.17 $11.17 46,044
2022-09-22 $10.84 $11.02 $10.70 $10.90 $10.90 47,865
2022-09-21 $10.40 $10.79 $10.26 $10.75 $10.75 7,561
2022-09-20 $10.46 $10.64 $10.40 $10.53 $10.53 21,627
2022-09-19 $10.59 $10.59 $10.24 $10.24 $10.24 24,554
2022-09-16 $10.43 $10.55 $10.38 $10.46 $10.46 19,110
2022-09-15 $10.14 $10.45 $10.14 $10.39 $10.39 38,759
2022-09-14 $10.17 $10.23 $9.85 $9.98 $9.98 16,619
2022-09-13 $9.88 $10.19 $9.75 $10.17 $10.17 30,376
2022-09-12 $9.73 $9.79 $9.57 $9.60 $9.60 29,538
2022-09-09 $9.76 $9.85 $9.72 $9.76 $9.76 11,464
2022-09-08 $10.03 $10.03 $9.74 $9.83 $9.83 28,300
2022-09-07 $10.19 $10.19 $9.83 $9.84 $9.84 46,798
2022-09-06 $10.50 $10.54 $10.30 $10.51 $10.51 33,903
2022-09-02 $10.28 $10.56 $10.07 $10.48 $10.48 38,827
2022-09-01 $10.82 $10.82 $10.27 $10.27 $10.27 31,217
2022-08-31 $10.47 $10.62 $10.08 $10.62 $10.62 18,666
2022-08-30 $10.20 $10.51 $10.18 $10.43 $10.43 27,123
2022-08-29 $10.36 $10.42 $10.03 $10.15 $10.15 93,297
2022-08-26 $9.96 $10.22 $9.86 $10.15 $10.15 67,251
2022-08-25 $10.00 $10.09 $9.89 $9.94 $9.94 31,698
2022-08-24 $10.20 $10.20 $10.04 $10.05 $10.05 43,943
2022-08-23 $10.00 $10.19 $9.95 $10.09 $10.09 48,650
2022-08-22 $10.00 $10.07 $9.78 $10.01 $10.01 94,478
2022-08-19 $9.76 $9.77 $9.65 $9.70 $9.70 20,688
2022-08-18 $9.79 $9.89 $9.66 $9.72 $9.72 35,545
2022-08-17 $9.71 $9.81 $9.70 $9.78 $9.78 44,176
2022-08-16 $9.80 $9.86 $9.66 $9.86 $9.86 86,388
2022-08-15 $10.15 $10.15 $9.77 $9.77 $9.77 23,862
2022-08-12 $10.15 $10.18 $9.95 $9.99 $9.99 47,878
2022-08-11 $10.25 $10.31 $10.11 $10.28 $10.28 21,699
2022-08-10 $10.36 $10.42 $10.28 $10.30 $10.30 6,720
2022-08-09 $10.53 $10.53 $10.36 $10.44 $10.44 10,773
2022-08-08 $10.58 $10.70 $10.38 $10.61 $10.61 5,674
2022-08-05 $10.73 $10.82 $10.63 $10.63 $10.63 6,621
2022-08-04 $10.54 $10.59 $10.40 $10.54 $10.54 22,259
2022-08-03 $10.83 $10.94 $10.55 $10.55 $10.55 9,032
2022-08-02 $10.65 $10.72 $10.47 $10.68 $10.68 13,825
2022-08-01 $10.74 $10.83 $10.65 $10.65 $10.65 7,017
2022-07-29 $10.98 $10.98 $10.63 $10.64 $10.64 8,647
2022-07-28 $11.39 $11.39 $10.81 $10.81 $10.81 28,545
2022-07-27 $11.74 $11.82 $11.61 $11.64 $11.64 1,993
2022-07-26 $11.81 $11.87 $11.64 $11.64 $11.64 10,480
2022-07-25 $12.19 $12.19 $11.78 $11.78 $11.78 11,993
2022-07-22 $12.24 $12.29 $12.02 $12.12 $12.12 13,055
2022-07-21 $12.58 $12.77 $12.43 $12.51 $12.51 18,804
2022-07-20 $12.03 $12.53 $12.03 $12.50 $12.50 54,393
2022-07-19 $12.39 $12.39 $12.08 $12.17 $12.17 20,795
2022-07-18 $12.00 $12.40 $12.00 $12.39 $12.39 4,595
2022-07-15 $12.48 $12.50 $12.05 $12.08 $12.08 15,013
2022-07-14 $12.49 $12.49 $12.11 $12.11 $12.11 8,325
2022-07-13 $12.34 $12.34 $11.89 $12.11 $12.11 10,072
2022-07-12 $11.84 $12.10 $11.84 $12.04 $12.04 1,772
2022-07-11 $12.00 $12.22 $11.93 $11.93 $11.93 3,266
2022-07-08 $12.12 $12.12 $12.01 $12.05 $12.05 8,428
2022-07-07 $11.90 $12.02 $11.86 $11.96 $11.96 22,576
2022-07-06 $12.40 $12.40 $11.77 $11.98 $11.98 29,814
2022-07-05 $11.49 $12.50 $11.49 $12.23 $12.23 119,682
2022-07-01 $11.77 $11.87 $11.42 $11.42 $11.42 25,520
2022-06-30 $12.54 $12.54 $11.85 $12.05 $12.05 37,036
2022-06-29 $12.22 $12.39 $12.21 $12.25 $12.25 7,330
2022-06-28 $12.00 $12.33 $12.00 $12.33 $12.33 24,041
2022-06-27 $12.44 $12.44 $12.13 $12.18 $12.18 13,301
2022-06-24 $12.56 $12.65 $12.35 $12.39 $12.39 5,738
2022-06-23 $13.26 $13.26 $12.82 $12.88 $12.88 13,819
2022-06-22 $13.68 $13.69 $13.24 $13.38 $13.38 68,195
2022-06-21 $14.00 $14.18 $13.56 $13.68 $13.68 114,503
2022-06-17 $13.30 $14.42 $13.30 $14.26 $14.26 3,886
2022-06-16 $14.10 $14.24 $13.82 $13.99 $13.99 7,860
2022-06-15 $13.58 $13.64 $13.19 $13.42 $13.42 9,443
2022-06-14 $12.83 $13.93 $12.83 $13.61 $13.61 25,877
2022-06-13 $12.28 $13.01 $12.23 $13.01 $13.01 59,457
2022-06-10 $11.96 $12.06 $11.74 $11.88 $11.88 12,186
2022-06-09 $11.15 $11.66 $11.09 $11.66 $11.66 6,231
2022-06-08 $10.91 $11.14 $10.87 $11.14 $11.14 4,190
2022-06-07 $10.98 $10.98 $10.72 $10.72 $10.72 2,064
2022-06-06 $10.77 $10.87 $10.73 $10.87 $10.87 1,722
2022-06-03 $10.96 $10.97 $10.87 $10.95 $10.95 3,889
2022-06-02 $11.04 $11.22 $10.84 $10.85 $10.85 1,674
2022-06-01 $11.13 $11.18 $10.94 $11.00 $11.00 3,714
2022-05-31 $10.99 $11.00 $10.86 $11.00 $11.00 4,240
2022-05-27 $10.92 $10.94 $10.75 $10.75 $10.75 8,644
2022-05-26 $11.00 $11.04 $10.91 $11.04 $11.04 7,728
2022-05-25 $11.15 $11.17 $11.10 $11.10 $11.10 9,466
2022-05-24 $11.48 $11.69 $11.04 $11.04 $11.04 41,410
2022-05-23 $11.87 $11.87 $11.45 $11.55 $11.55 10,467
2022-05-20 $11.78 $12.10 $11.78 $11.82 $11.82 7,798
2022-05-19 $11.96 $12.10 $11.84 $11.84 $11.84 11,561
2022-05-18 $11.56 $11.99 $11.55 $11.99 $11.99 16,502
2022-05-17 $11.79 $12.02 $11.62 $11.62 $11.62 10,457
2022-05-16 $11.85 $11.93 $11.77 $11.87 $11.87 3,245
2022-05-13 $11.95 $12.30 $11.95 $11.97 $11.97 5,343
2022-05-12 $12.05 $12.47 $12.05 $12.19 $12.19 5,591
2022-05-11 $12.10 $12.17 $11.68 $12.05 $12.05 22,805
2022-05-10 $11.70 $12.23 $11.62 $12.14 $12.14 5,136
2022-05-09 $12.13 $12.13 $11.74 $11.90 $11.90 32,585
2022-05-06 $11.97 $11.97 $11.62 $11.74 $11.74 18,518
2022-05-05 $11.59 $12.05 $11.59 $11.91 $11.91 9,264
2022-05-04 $11.93 $11.94 $11.57 $11.58 $11.58 14,292
2022-05-03 $11.83 $12.20 $11.80 $12.16 $12.16 8,938
2022-05-02 $12.11 $12.55 $11.89 $12.31 $12.31 40,863
2022-04-29 $11.60 $12.06 $11.52 $12.06 $12.06 25,127
2022-04-28 $11.62 $11.62 $11.34 $11.40 $11.40 12,219
2022-04-27 $11.41 $11.65 $11.34 $11.59 $11.59 8,795
2022-04-26 $11.30 $11.52 $11.16 $11.51 $11.51 26,137
2022-04-25 $11.01 $11.66 $11.01 $11.34 $11.34 58,149
2022-04-22 $10.82 $11.14 $10.82 $11.14 $11.14 17,094
2022-04-21 $11.15 $11.15 $10.50 $10.83 $10.83 12,221
2022-04-20 $10.50 $10.51 $10.39 $10.51 $10.51 37,521
2022-04-19 $10.81 $10.81 $10.61 $10.68 $10.68 20,977
2022-04-18 $10.68 $10.95 $10.68 $10.95 $10.95 28,201
2022-04-14 $10.65 $10.70 $10.58 $10.69 $10.69 10,842
2022-04-13 $10.63 $10.83 $10.63 $10.70 $10.70 11,092
2022-04-12 $10.78 $10.83 $10.55 $10.67 $10.67 37,662
2022-04-11 $10.98 $10.98 $10.49 $10.76 $10.76 61,311
2022-04-08 $10.50 $10.63 $10.39 $10.46 $10.46 25,142
2022-04-07 $10.63 $10.74 $10.51 $10.53 $10.53 15,357
2022-04-06 $11.00 $11.00 $10.52 $10.52 $10.52 33,764
2022-04-05 $10.96 $10.96 $10.67 $10.92 $10.92 16,185
2022-04-04 $11.10 $11.19 $11.02 $11.03 $11.03 7,133
2022-04-01 $11.27 $11.27 $10.88 $10.95 $10.95 29,261
2022-03-31 $11.13 $11.15 $11.01 $11.15 $11.15 15,858
2022-03-30 $11.32 $11.32 $11.17 $11.17 $11.17 3,220
2022-03-29 $11.52 $11.58 $11.35 $11.35 $11.35 9,379
2022-03-28 $11.86 $11.86 $11.57 $11.57 $11.57 8,665
2022-03-25 $11.93 $12.01 $11.70 $11.70 $11.70 27,278
2022-03-24 $12.15 $12.15 $12.05 $12.07 $12.07 1,943
2022-03-23 $12.38 $12.43 $12.21 $12.31 $12.31 22,442
2022-03-22 $12.38 $12.46 $12.29 $12.35 $12.35 7,247
2022-03-21 $12.83 $12.83 $12.33 $12.37 $12.37 9,090
2022-03-18 $12.46 $12.54 $12.46 $12.49 $12.49 11,754
2022-03-17 $12.34 $12.34 $12.20 $12.33 $12.33 875
2022-03-16 $12.56 $12.69 $12.41 $12.41 $12.41 5,863
2022-03-15 $12.54 $12.54 $12.33 $12.36 $12.36 2,572
2022-03-14 $12.90 $12.90 $12.51 $12.69 $12.69 15,851
2022-03-11 $12.43 $12.69 $12.43 $12.69 $12.69 1,663
2022-03-10 $12.97 $12.98 $12.54 $12.55 $12.55 7,830
2022-03-09 $12.56 $12.81 $12.54 $12.76 $12.76 32,967
2022-03-08 $12.15 $12.62 $12.15 $12.61 $12.61 19,006
2022-03-07 $12.44 $12.55 $12.20 $12.24 $12.24 14,705
2022-03-04 $13.05 $13.05 $12.50 $12.52 $12.52 9,253
2022-03-03 $13.32 $13.32 $13.01 $13.06 $13.06 5,187
2022-03-02 $13.68 $13.68 $13.47 $13.50 $13.50 5,440
2022-03-01 $13.70 $13.97 $13.48 $13.87 $13.87 2,894
2022-02-28 $14.08 $14.08 $13.57 $13.57 $13.57 13,094
2022-02-25 $14.23 $14.23 $13.73 $13.79 $13.79 3,252
2022-02-24 $15.04 $15.17 $14.66 $14.66 $14.66 11,076
2022-02-23 $14.55 $14.94 $14.55 $14.92 $14.92 5,665
2022-02-22 $14.38 $14.45 $14.38 $14.45 $14.45 626
2022-02-18 $14.31 $14.46 $14.30 $14.40 $14.40 850
2022-02-17 $14.57 $14.57 $14.34 $14.34 $14.34 651
2022-02-16 $14.39 $14.54 $14.31 $14.34 $14.34 2,132
2022-02-15 $14.20 $14.53 $14.10 $14.45 $14.45 660
2022-02-14 $14.15 $14.48 $14.15 $14.28 $14.28 4,456
2022-02-11 $13.91 $14.12 $13.84 $14.03 $14.03 2,943
2022-02-10 $13.75 $14.12 $13.75 $14.08 $14.08 1,537
2022-02-09 $13.32 $13.41 $13.32 $13.40 $13.40 1,035
2022-02-08 $13.48 $13.52 $13.43 $13.52 $13.52 475
2022-02-07 $13.70 $13.70 $13.52 $13.58 $13.58 6,515
2022-02-04 $13.40 $13.65 $13.36 $13.49 $13.49 5,240
2022-02-03 $13.17 $13.33 $13.17 $13.29 $13.29 4,951
2022-02-02 $13.30 $13.30 $13.19 $13.19 $13.19 385
2022-02-01 $13.08 $13.75 $13.07 $13.51 $13.51 5,440
2022-01-31 $13.62 $13.62 $13.18 $13.18 $13.18 2,435
2022-01-28 $14.22 $14.25 $13.68 $13.68 $13.68 4,471
2022-01-27 $13.78 $14.17 $13.71 $14.04 $14.04 13,851
2022-01-26 $13.77 $14.41 $13.69 $14.24 $14.24 4,635
2022-01-25 $13.90 $14.14 $13.84 $14.07 $14.07 10,835
2022-01-24 $13.81 $14.22 $13.56 $13.56 $13.56 12,744
2022-01-21 $13.19 $13.39 $13.13 $13.38 $13.38 2,705
2022-01-20 $13.24 $13.34 $12.99 $13.34 $13.34 19,238
2022-01-19 $13.38 $13.38 $13.19 $13.33 $13.33 3,783
2022-01-18 $12.99 $13.63 $12.99 $13.43 $13.43 9,125
2022-01-14 $13.17 $13.17 $13.09 $13.09 $13.09 1,638
2022-01-13 $13.05 $13.05 $12.90 $13.01 $13.01 6,299
2022-01-12 $13.26 $13.26 $13.08 $13.08 $13.08 5,551
2022-01-11 $13.23 $13.35 $13.17 $13.20 $13.20 13,150
2022-01-10 $12.89 $12.99 $12.89 $12.99 $12.99 496
2022-01-07 $13.22 $13.22 $12.72 $12.80 $12.80 6,282
2022-01-06 $12.77 $13.03 $12.77 $13.03 $13.03 1,167
2022-01-05 $12.70 $12.76 $12.50 $12.76 $12.76 7,298
2022-01-04 $12.61 $12.71 $12.48 $12.70 $12.70 11,804
2022-01-03 $12.65 $12.93 $12.65 $12.66 $12.66 2,788
2021-12-31 $12.57 $12.57 $12.43 $12.45 $12.45 2,783
2021-12-30 $12.65 $12.65 $12.52 $12.53 $12.53 629
2021-12-29 $12.75 $12.75 $12.60 $12.61 $12.61 2,896
2021-12-28 $12.81 $12.82 $12.77 $12.78 $12.78 1,911
2021-12-27 $13.10 $13.10 $13.00 $13.00 $13.00 950
2021-12-23 $13.00 $13.09 $13.00 $13.08 $13.08 1,222
2021-12-22 $13.21 $13.21 $13.09 $13.09 $13.09 2,497
2021-12-21 $12.99 $13.28 $12.99 $13.22 $13.22 12,154
2021-12-20 $13.58 $13.66 $13.21 $13.21 $13.21 5,967
2021-12-17 $13.08 $13.23 $12.96 $13.23 $13.23 4,018
2021-12-16 $13.05 $13.05 $12.72 $12.84 $12.84 17,848
2021-12-15 $13.36 $13.36 $12.99 $12.99 $12.99 9,917
2021-12-14 $13.33 $13.44 $13.33 $13.44 $13.44 1,608
2021-12-13 $13.49 $13.49 $13.25 $13.25 $13.25 9,372
2021-12-10 $13.56 $13.62 $13.46 $13.57 $13.57 8,080
2021-12-09 $13.71 $13.71 $13.56 $13.68 $13.68 2,958
2021-12-08 $13.55 $13.74 $13.55 $13.61 $13.61 2,545
2021-12-07 $13.61 $13.68 $13.60 $13.64 $13.64 2,037
2021-12-06 $14.00 $14.00 $13.68 $13.81 $13.81 2,532
2021-12-03 $14.72 $14.72 $14.35 $14.35 $14.35 592
2021-12-02 $14.57 $14.57 $14.57 $14.57 $14.57 4,933
2021-12-01 $14.56 $14.92 $14.34 $14.92 $14.92 2,683
2021-11-30 $14.14 $15.01 $14.14 $15.01 $15.01 8,068
2021-11-29 $14.48 $14.48 $14.14 $14.14 $14.14 774
2021-11-26 $14.54 $14.62 $14.50 $14.60 $14.60 2,751
2021-11-24 $14.26 $14.26 $14.09 $14.12 $14.12 4,619
2021-11-23 $14.05 $14.29 $14.03 $14.15 $14.15 4,633
2021-11-22 $14.38 $14.38 $14.08 $14.20 $14.20 1,505
2021-11-19 $14.46 $14.47 $14.39 $14.39 $14.39 1,098
2021-11-18 $14.51 $14.61 $14.51 $14.56 $14.56 848
2021-11-17 $14.57 $14.57 $14.39 $14.39 $14.39 4,086
2021-11-16 $14.24 $14.42 $14.21 $14.42 $14.42 661
2021-11-15 $14.32 $14.39 $14.29 $14.32 $14.32 5,991
2021-11-12 $14.67 $14.68 $14.64 $14.66 $14.66 2,110
2021-11-11 $14.68 $14.68 $14.64 $14.64 $14.64 4,677
2021-11-10 $14.63 $14.73 $14.44 $14.55 $14.55 17,398
2021-11-09 $14.72 $14.72 $14.72 $14.72 $14.72 425
2021-11-08 $14.47 $15.02 $14.47 $14.89 $14.89 4,089
2021-11-05 $14.46 $14.56 $14.44 $14.48 $14.48 1,786
2021-11-04 $14.56 $15.00 $14.56 $14.76 $14.76 1,500
2021-11-03 $14.78 $14.79 $14.59 $14.59 $14.59 2,900
2021-11-02 $14.61 $14.61 $14.53 $14.53 $14.53 1,170
2021-11-01 $14.55 $14.60 $14.50 $14.50 $14.50 2,155
2021-10-29 $14.49 $14.73 $14.49 $14.61 $14.61 9,469
2021-10-28 $14.53 $14.57 $14.47 $14.47 $14.47 1,111
2021-10-27 $14.37 $14.67 $14.37 $14.67 $14.67 1,678
2021-10-26 $14.64 $14.64 $14.28 $14.47 $14.47 9,342
2021-10-25 $14.61 $14.68 $14.56 $14.67 $14.67 1,817
2021-10-22 $14.60 $14.65 $14.49 $14.52 $14.52 3,029
2021-10-21 $14.73 $14.73 $14.64 $14.68 $14.68 1,030
2021-10-20 $15.05 $15.06 $14.55 $14.69 $14.69 18,213
2021-10-19 $15.19 $15.21 $15.10 $15.13 $15.13 6,626
2021-10-18 $15.33 $15.50 $15.33 $15.48 $15.48 2,362
2021-10-15 $15.02 $15.21 $14.95 $15.19 $15.19 18,148
2021-10-14 $15.52 $15.52 $15.09 $15.14 $15.14 17,434
2021-10-13 $15.60 $15.65 $15.53 $15.53 $15.53 1,009
2021-10-12 $15.99 $15.99 $15.84 $15.90 $15.90 1,655
2021-10-11 $15.88 $16.12 $15.83 $16.12 $16.12 11,572
2021-10-08 $15.51 $15.68 $15.42 $15.67 $15.67 1,882
2021-10-07 $15.37 $15.50 $15.09 $15.49 $15.49 21,791
2021-10-06 $15.95 $16.04 $15.32 $15.32 $15.32 7,421
2021-10-05 $15.76 $15.84 $15.62 $15.80 $15.80 11,798
2021-10-04 $15.98 $15.98 $15.71 $15.76 $15.76 9,619
2021-10-01 $16.17 $16.22 $16.01 $16.22 $16.22 1,456
2021-09-30 $15.96 $16.19 $15.87 $16.19 $16.19 2,783
2021-09-29 $16.30 $16.30 $15.99 $15.99 $15.99 907
2021-09-28 $16.24 $16.46 $16.10 $16.39 $16.39 5,597
2021-09-27 $15.63 $16.01 $15.44 $16.01 $16.01 2,068
2021-09-24 $15.70 $15.72 $15.65 $15.65 $15.65 1,004
2021-09-23 $15.51 $15.66 $15.26 $15.66 $15.66 23,747
2021-09-22 $15.56 $15.56 $15.32 $15.51 $15.51 721
2021-09-21 $15.20 $15.47 $15.20 $15.47 $15.47 710
2021-09-20 $15.50 $15.64 $15.31 $15.42 $15.42 24,509
2021-09-17 $14.93 $15.30 $14.93 $15.30 $15.30 6,982
2021-09-16 $14.87 $14.90 $14.81 $14.90 $14.90 2,162
2021-09-15 $14.70 $14.70 $14.65 $14.65 $14.65 317
2021-09-14 $14.57 $14.63 $14.57 $14.63 $14.63 477
2021-09-13 $14.40 $14.51 $14.40 $14.51 $14.51 463
2021-09-10 $14.31 $14.45 $14.31 $14.45 $14.45 419
2021-09-09 $14.03 $14.03 $14.03 $14.03 $14.03 11
2021-09-08 $14.17 $14.17 $13.90 $13.90 $13.90 1,021
2021-09-07 $14.25 $14.38 $14.25 $14.38 $14.38 389
2021-09-03 $13.89 $14.03 $13.89 $14.03 $14.03 1,051
2021-09-02 $13.92 $13.92 $13.83 $13.83 $13.83 1,090
2021-09-01 $14.32 $14.32 $14.00 $14.05 $14.05 992
2021-08-31 $14.42 $14.42 $14.42 $14.42 $14.42 911
2021-08-30 $14.38 $14.40 $14.32 $14.40 $14.40 911
2021-08-27 $14.34 $14.46 $14.33 $14.46 $14.46 5,986
2021-08-26 $14.43 $14.43 $14.43 $14.43 $14.43 18
2021-08-25 $14.58 $14.62 $14.30 $14.35 $14.35 19,712
2021-08-24 $14.27 $14.57 $14.27 $14.43 $14.43 4,340
2021-08-23 $13.97 $14.29 $13.97 $14.25 $14.25 3,377
2021-08-20 $13.91 $13.91 $13.91 $13.91 $13.91 174
2021-08-19 $14.06 $14.27 $14.06 $14.27 $14.27 7,592
2021-08-18 $14.25 $14.39 $14.25 $14.33 $14.33 7,565
2021-08-17 $14.28 $14.45 $14.18 $14.18 $14.18 2,776
2021-08-16 $14.39 $14.39 $14.14 $14.22 $14.22 5,767
2021-08-13 $14.46 $14.52 $14.34 $14.39 $14.39 1,688
2021-08-12 $14.54 $14.71 $14.46 $14.71 $14.71 16,924
2021-08-11 $14.50 $14.59 $14.50 $14.59 $14.59 414
2021-08-10 $14.92 $14.92 $14.82 $14.86 $14.86 3,528
2021-08-09 $14.90 $14.90 $14.90 $14.90 $14.90 253
2021-08-06 $14.92 $14.92 $14.74 $14.87 $14.87 981
2021-08-05 $15.15 $15.15 $14.87 $14.87 $14.87 1,650
2021-08-04 $15.34 $15.50 $15.21 $15.21 $15.21 2,183
2021-08-03 $15.11 $15.21 $15.11 $15.14 $15.14 780
2021-08-02 $15.29 $15.36 $15.29 $15.33 $15.33 200
2021-07-30 $15.15 $15.57 $15.15 $15.57 $15.57 5,763
2021-07-29 $15.30 $15.30 $15.30 $15.30 $15.30 88
2021-07-28 $15.31 $15.31 $15.27 $15.31 $15.31 2,448
2021-07-27 $15.56 $15.56 $15.17 $15.17 $15.17 763
2021-07-26 $15.82 $15.82 $15.69 $15.69 $15.69 326
2021-07-23 $15.83 $15.83 $15.66 $15.66 $15.66 350
2021-07-22 $16.10 $16.10 $16.05 $16.05 $16.05 684
2021-07-21 $16.09 $16.09 $16.09 $16.09 $16.09 39
2021-07-20 $15.60 $15.79 $15.60 $15.79 $15.79 2,432
2021-07-19 $16.14 $16.20 $15.97 $15.97 $15.97 2,347
2021-07-16 $15.48 $15.48 $15.31 $15.42 $15.42 1,154
2021-07-15 $16.10 $16.10 $15.70 $15.70 $15.70 1,335
2021-07-14 $16.38 $16.43 $15.99 $16.08 $16.08 2,656
2021-07-13 $16.09 $16.35 $16.09 $16.34 $16.34 982
2021-07-12 $16.25 $16.25 $16.08 $16.08 $16.08 1,259
2021-07-09 $16.17 $16.32 $16.17 $16.17 $16.17 638
2021-07-08 $16.30 $16.30 $16.11 $16.26 $16.26 1,004
2021-07-07 $16.25 $16.25 $16.13 $16.13 $16.13 8,190
2021-07-06 $16.15 $16.71 $16.15 $16.35 $16.35 1,136
2021-07-02 $16.46 $16.46 $16.46 $16.46 $16.46 292
2021-07-01 $16.85 $16.85 $16.42 $16.53 $16.53 12,582
2021-06-30 $16.84 $16.84 $16.84 $16.84 $16.84 138
2021-06-29 $16.61 $16.83 $16.61 $16.83 $16.83 1,464
2021-06-28 $16.36 $16.36 $16.24 $16.32 $16.32 3,903
2021-06-25 $16.80 $16.80 $16.49 $16.49 $16.49 1,134
2021-06-24 $16.85 $16.93 $16.85 $16.87 $16.87 1,915
2021-06-23 $16.61 $16.87 $16.61 $16.85 $16.85 14,735
2021-06-22 $16.50 $16.50 $16.50 $16.50 $16.50 72
2021-06-21 $16.64 $16.74 $16.30 $16.32 $16.32 3,103
2021-06-18 $16.17 $16.73 $16.17 $16.73 $16.73 4,485
2021-06-17 $16.04 $16.04 $15.80 $15.91 $15.91 3,012
2021-06-16 $15.66 $16.06 $15.45 $16.05 $16.05 9,124
2021-06-15 $15.69 $15.72 $15.45 $15.59 $15.59 6,691
2021-06-14 $15.79 $15.80 $15.71 $15.71 $15.71 2,654
2021-06-11 $15.93 $15.93 $15.75 $15.75 $15.75 7,628
2021-06-10 $16.06 $16.06 $15.84 $15.84 $15.84 7,774
2021-06-09 $16.18 $16.25 $16.01 $16.02 $16.02 1,144
2021-06-08 $16.40 $16.40 $16.30 $16.30 $16.30 10,022
2021-06-07 $16.10 $16.10 $16.06 $16.06 $16.06 458
2021-06-04 $16.06 $16.17 $16.06 $16.14 $16.14 8,538
2021-06-03 $16.45 $16.45 $16.03 $16.06 $16.06 7,548
2021-06-02 $16.24 $16.38 $16.24 $16.34 $16.34 12,417
2021-06-01 $16.17 $16.46 $16.17 $16.46 $16.46 9,112
2021-05-28 $16.32 $16.35 $16.27 $16.30 $16.30 1,459
2021-05-27 $16.34 $16.47 $16.34 $16.47 $16.47 382
2021-05-26 $16.38 $16.38 $16.17 $16.29 $16.29 5,017
2021-05-25 $15.79 $16.36 $15.79 $16.29 $16.29 1,469
2021-05-24 $15.87 $15.91 $15.87 $15.91 $15.91 777
2021-05-21 $15.91 $15.95 $15.85 $15.87 $15.87 7,910
2021-05-20 $16.04 $16.06 $15.84 $16.04 $16.04 3,911
2021-05-19 $16.43 $16.60 $16.29 $16.29 $16.29 6,902
2021-05-18 $16.40 $16.40 $16.19 $16.19 $16.19 544
2021-05-17 $15.87 $16.21 $15.87 $16.20 $16.20 4,813
2021-05-14 $16.17 $16.17 $15.83 $15.92 $15.92 4,326
2021-05-13 $16.61 $16.66 $15.97 $16.08 $16.08 8,754
2021-05-12 $16.15 $16.77 $16.15 $16.73 $16.73 8,644
2021-05-11 $15.83 $16.10 $15.82 $16.01 $16.01 2,953
2021-05-10 $15.85 $15.85 $15.49 $15.59 $15.59 11,190
2021-05-07 $16.03 $16.03 $15.73 $15.93 $15.93 2,127
2021-05-06 $17.04 $17.04 $16.03 $16.03 $16.03 7,790
2021-05-05 $15.81 $16.44 $15.81 $16.29 $16.29 14,400
2021-05-04 $15.74 $15.93 $15.65 $15.78 $15.78 8,073
2021-05-03 $15.67 $15.67 $15.40 $15.65 $15.65 6,198
2021-04-30 $15.87 $15.99 $15.67 $15.67 $15.67 5,426
2021-04-29 $16.05 $16.05 $15.93 $15.93 $15.93 1,544
2021-04-28 $16.33 $16.36 $16.22 $16.23 $16.23 8,598
2021-04-27 $16.04 $16.18 $16.00 $16.18 $16.18 3,077
2021-04-26 $15.82 $15.98 $15.82 $15.92 $15.92 2,083
2021-04-23 $15.71 $15.74 $15.60 $15.74 $15.74 2,127
2021-04-22 $15.55 $15.70 $15.41 $15.69 $15.69 11,556
2021-04-21 $15.33 $15.52 $15.33 $15.47 $15.47 18,393
2021-04-20 $15.56 $15.56 $15.19 $15.20 $15.20 14,985
2021-04-19 $15.57 $15.64 $15.44 $15.64 $15.64 7,678
2021-04-16 $15.57 $15.61 $15.37 $15.45 $15.45 22,167
2021-04-15 $15.99 $15.99 $15.70 $15.70 $15.70 5,077
2021-04-14 $16.28 $16.28 $16.07 $16.07 $16.07 6,567
2021-04-13 $16.41 $16.41 $16.15 $16.18 $16.18 5,426
2021-04-12 $16.40 $16.56 $16.33 $16.56 $16.56 1,752
2021-04-09 $16.51 $16.64 $16.49 $16.60 $16.60 3,336
2021-04-08 $16.60 $16.60 $16.39 $16.59 $16.59 10,319
2021-04-07 $16.43 $16.71 $16.43 $16.58 $16.58 2,777
2021-04-06 $16.83 $16.93 $16.52 $16.54 $16.54 14,899
2021-04-05 $16.80 $16.80 $16.50 $16.66 $16.66 9,080
2021-04-01 $17.20 $17.26 $17.00 $17.06 $17.06 17,096
2021-03-31 $17.19 $17.22 $16.95 $16.97 $16.97 12,322
2021-03-30 $17.21 $17.41 $17.17 $17.29 $17.29 21,560
2021-03-29 $17.47 $17.47 $16.80 $16.98 $16.98 25,824
2021-03-26 $17.46 $17.66 $17.32 $17.32 $17.32 8,041
2021-03-25 $17.71 $17.71 $17.38 $17.38 $17.38 8,528
2021-03-24 $17.75 $17.85 $17.53 $17.79 $17.79 5,452
2021-03-23 $18.41 $18.42 $17.74 $17.88 $17.88 7,183
2021-03-22 $18.37 $18.61 $18.18 $18.36 $18.36 10,369
2021-03-19 $18.30 $18.77 $17.97 $18.26 $18.26 18,391
2021-03-18 $18.20 $18.56 $18.13 $18.25 $18.25 45,241
2021-03-17 $17.85 $18.26 $17.83 $18.18 $18.18 12,049
2021-03-16 $17.90 $17.90 $17.60 $17.62 $17.62 11,467
2021-03-15 $18.00 $18.06 $17.62 $17.69 $17.69 16,062
2021-03-12 $18.68 $18.68 $18.07 $18.17 $18.17 19,489
2021-03-11 $18.59 $18.68 $18.35 $18.68 $18.68 8,178
2021-03-10 $18.95 $19.09 $18.44 $18.57 $18.57 33,909
2021-03-09 $19.17 $19.17 $18.75 $18.81 $18.81 11,481
2021-03-08 $19.77 $19.77 $19.00 $19.27 $19.27 34,962
2021-03-05 $20.43 $20.62 $19.80 $19.81 $19.81 4,397
2021-03-04 $20.72 $20.78 $19.94 $20.66 $20.66 10,812
2021-03-03 $20.62 $20.87 $20.58 $20.60 $20.60 3,582
2021-03-02 $19.97 $20.37 $19.96 $20.17 $20.17 7,293
2021-03-01 $20.18 $20.18 $19.69 $20.08 $20.08 5,284
2021-02-26 $19.96 $20.91 $19.96 $20.91 $20.91 2,726
2021-02-25 $19.97 $20.17 $19.64 $20.10 $20.10 9,572
2021-02-24 $19.63 $19.69 $19.55 $19.69 $19.69 1,693
2021-02-23 $19.52 $19.74 $19.14 $19.31 $19.31 6,336
2021-02-22 $19.10 $19.95 $19.10 $19.67 $19.67 5,925
2021-02-19 $18.48 $18.91 $18.48 $18.91 $18.91 5,997
2021-02-18 $18.54 $18.62 $18.37 $18.42 $18.42 4,871
2021-02-17 $18.86 $18.89 $18.66 $18.66 $18.66 9,073
2021-02-16 $18.51 $18.74 $18.51 $18.70 $18.70 4,674
2021-02-12 $18.11 $18.48 $18.10 $18.34 $18.34 7,095
2021-02-11 $18.03 $18.12 $18.03 $18.07 $18.07 2,602
2021-02-10 $17.91 $17.94 $17.86 $17.94 $17.94 2,154
2021-02-09 $18.31 $18.31 $18.08 $18.08 $18.08 3,814
2021-02-08 $17.92 $18.21 $17.91 $18.16 $18.16 11,808
2021-02-05 $18.03 $18.09 $17.76 $17.88 $17.88 7,674
2021-02-04 $18.20 $18.24 $18.09 $18.14 $18.14 5,156
2021-02-03 $18.31 $18.39 $18.31 $18.35 $18.35 1,144
2021-02-02 $18.60 $18.60 $17.82 $18.23 $18.23 7,783
2021-02-01 $18.62 $18.65 $18.30 $18.53 $18.53 1,700
2021-01-29 $18.96 $18.96 $18.52 $18.70 $18.70 5,318
2021-01-28 $18.73 $18.73 $18.08 $18.51 $18.51 5,032
2021-01-27 $18.32 $19.09 $18.32 $19.07 $19.07 8,688
2021-01-26 $17.91 $18.24 $17.91 $18.08 $18.08 6,297
2021-01-25 $18.33 $18.33 $17.79 $17.79 $17.79 4,328
2021-01-22 $18.43 $18.43 $18.33 $18.33 $18.33 635
2021-01-21 $18.92 $18.92 $18.36 $18.44 $18.44 1,410
2021-01-20 $9.16 $9.20 $9.03 $9.09 $18.18 2,280
2021-01-19 $9.12 $9.20 $9.12 $9.20 $18.40 1,555
2021-01-15 $9.27 $9.29 $9.10 $9.13 $18.25 8,050
2021-01-14 $9.22 $9.40 $9.22 $9.29 $18.58 4,506
2021-01-13 $9.46 $9.46 $9.22 $9.24 $18.47 1,429
2021-01-12 $9.55 $9.68 $9.50 $9.58 $19.15 1,726
2021-01-11 $9.43 $9.59 $9.43 $9.50 $19.00 3,089
2021-01-08 $9.39 $9.42 $9.35 $9.35 $18.71 1,190
2021-01-07 $9.15 $9.49 $9.15 $9.48 $18.96 5,184
2021-01-06 $9.49 $9.49 $9.12 $9.25 $18.49 6,706
2021-01-05 $9.64 $9.87 $9.64 $9.74 $19.48 5,551
2021-01-04 $9.79 $9.81 $9.31 $9.74 $19.49 11,404
2020-12-31 $9.53 $9.68 $9.31 $9.31 $18.62 7,146
2020-12-30 $9.71 $9.71 $9.53 $9.57 $19.14 2,397
2020-12-29 $9.56 $9.70 $9.53 $9.68 $19.37 4,110
2020-12-28 $9.65 $9.71 $9.64 $9.65 $19.30 683
2020-12-24 $9.84 $9.85 $9.77 $9.77 $19.53 396
2020-12-23 $9.65 $9.85 $9.63 $9.85 $19.70 4,954
2020-12-22 $9.79 $9.90 $9.79 $9.82 $19.64 2,735
2020-12-21 $9.82 $10.01 $9.81 $9.86 $19.71 9,601
2020-12-18 $9.46 $9.67 $9.38 $9.60 $19.20 8,304
2020-12-17 $9.41 $9.43 $9.35 $9.43 $18.86 5,782
2020-12-16 $9.28 $9.56 $9.19 $9.56 $19.11 6,503
2020-12-15 $9.67 $9.67 $9.30 $9.36 $18.72 4,479
2020-12-14 $9.39 $9.72 $9.34 $9.72 $19.44 4,031
2020-12-11 $9.76 $9.76 $9.64 $9.64 $19.28 835
2020-12-10 $9.61 $9.70 $9.60 $9.64 $19.28 2,226
2020-12-09 $9.52 $9.64 $9.52 $9.53 $19.07 14,709
2020-12-08 $9.59 $9.67 $9.45 $9.53 $19.06 4,347
2020-12-07 $9.51 $9.53 $9.38 $9.48 $18.96 3,516
2020-12-04 $9.39 $9.64 $9.39 $9.59 $19.18 4,376
2020-12-03 $9.39 $9.43 $9.32 $9.43 $18.87 2,951
2020-12-02 $9.47 $9.47 $9.09 $9.14 $18.28 2,930
2020-12-01 $9.30 $9.33 $9.15 $9.33 $18.66 3,446
2020-11-30 $9.33 $9.51 $9.26 $9.49 $18.97 2,111
2020-11-27 $9.08 $9.26 $9.08 $9.21 $18.43 4,770
2020-11-25 $9.13 $9.19 $8.92 $8.92 $17.84 9,623
2020-11-24 $9.09 $9.17 $8.97 $8.97 $17.94 15,053
2020-11-23 $9.29 $9.35 $9.18 $9.28 $18.55 6,792
2020-11-20 $9.23 $9.37 $9.23 $9.31 $18.63 11,529
2020-11-19 $9.19 $9.44 $9.19 $9.33 $18.66 6,671
2020-11-18 $8.84 $9.14 $8.71 $9.13 $18.25 33,213
2020-11-17 $8.55 $8.79 $8.51 $8.79 $17.59 48,261
2020-11-16 $8.45 $8.70 $8.45 $8.53 $17.06 35,775
2020-11-13 $8.74 $8.77 $8.66 $8.67 $17.33 11,179
2020-11-12 $8.77 $8.97 $8.75 $8.91 $17.82 6,872
2020-11-11 $8.61 $8.65 $8.48 $8.63 $17.26 28,681
2020-11-10 $8.89 $8.90 $8.69 $8.69 $17.37 3,619
2020-11-09 $8.77 $8.95 $8.34 $8.95 $17.89 4,178
2020-11-06 $9.25 $9.35 $9.23 $9.35 $18.70 1,061
2020-11-05 $9.15 $9.31 $9.12 $9.30 $18.60 1,649
2020-11-04 $9.21 $9.45 $9.05 $9.45 $18.91 19,479
2020-11-03 $9.21 $9.24 $9.11 $9.16 $18.32 6,246
2020-11-02 $9.54 $9.60 $9.51 $9.51 $19.02 1,498
2020-10-30 $10.04 $10.07 $9.79 $9.99 $19.97 8,610
2020-10-29 $9.81 $10.10 $9.57 $9.72 $19.44 17,929
2020-10-28 $9.57 $9.80 $9.33 $9.61 $19.22 15,642
2020-10-27 $9.17 $9.24 $9.12 $9.24 $18.47 1,329
2020-10-26 $9.35 $9.39 $9.21 $9.27 $18.54 4,178
2020-10-23 $9.19 $9.40 $9.15 $9.22 $18.43 7,063
2020-10-22 $9.46 $9.46 $9.25 $9.25 $18.50 6,659
2020-10-21 $9.58 $9.58 $9.43 $9.53 $19.07 452
2020-10-20 $9.52 $9.59 $9.41 $9.50 $18.99 5,089
2020-10-19 $9.42 $9.64 $9.30 $9.62 $19.24 18,467
2020-10-16 $9.70 $9.70 $9.38 $9.43 $18.86 78,566
2020-10-15 $9.78 $9.82 $9.57 $9.69 $19.38 12,071
2020-10-14 $9.58 $9.71 $9.54 $9.64 $19.29 1,810
2020-10-13 $9.62 $9.97 $9.62 $9.66 $19.33 12,697
2020-10-12 $9.66 $9.66 $9.37 $9.55 $19.10 101,020
2020-10-09 $9.61 $9.75 $9.58 $9.63 $19.26 71,782
2020-10-08 $9.81 $9.84 $9.61 $9.64 $19.27 6,509
2020-10-07 $10.05 $10.05 $9.95 $9.95 $19.89 440
2020-10-06 $10.28 $10.28 $9.88 $10.06 $20.13 662
2020-10-05 $10.29 $10.31 $10.24 $10.28 $20.55 660
2020-10-02 $10.94 $10.94 $10.51 $10.51 $21.01 1,246
2020-10-01 $10.96 $11.10 $10.73 $10.79 $21.58 3,817
2020-09-30 $10.99 $11.12 $10.95 $10.97 $21.94 2,402
2020-09-29 $11.20 $11.20 $11.13 $11.19 $22.37 2,588
2020-09-28 $11.27 $11.27 $11.04 $11.17 $22.34 3,820
2020-09-25 $11.73 $11.73 $11.22 $11.22 $22.45 370
2020-09-24 $11.81 $11.99 $11.59 $11.59 $23.17 709
2020-09-23 $11.48 $11.86 $11.48 $11.86 $23.72 691
2020-09-22 $11.40 $11.56 $11.35 $11.50 $23.00 1,712
2020-09-21 $11.72 $11.89 $11.66 $11.66 $23.33 1,222
2020-09-18 $11.35 $11.52 $11.35 $11.49 $22.98 793
2020-09-17 $10.98 $11.19 $10.98 $11.13 $22.26 364
2020-09-16 $11.00 $11.00 $10.84 $10.91 $21.82 528
2020-09-15 $10.80 $10.92 $10.64 $10.92 $21.85 707
2020-09-14 $11.07 $11.07 $11.05 $11.05 $22.10 121
2020-09-11 $11.39 $11.39 $11.35 $11.35 $22.69 717
2020-09-10 $11.18 $11.38 $11.18 $11.38 $22.76 222
2020-09-09 $10.82 $11.02 $10.82 $11.02 $22.03 920
2020-09-08 $11.19 $11.28 $11.19 $11.27 $22.54 1,723
2020-09-04 $11.21 $11.21 $11.12 $11.12 $22.24 450
2020-09-03 $10.80 $11.02 $10.67 $11.02 $22.05 392
2020-09-02 $11.30 $11.30 $10.70 $10.77 $21.54 1,769
2020-09-01 $11.14 $11.54 $11.14 $11.53 $23.06 5,297
2020-08-31 $11.13 $11.26 $11.13 $11.20 $22.40 1,328
2020-08-28 $11.42 $11.47 $11.25 $11.30 $22.60 1,245
2020-08-27 $11.44 $11.44 $11.34 $11.34 $22.68 853
2020-08-26 $11.28 $11.52 $11.28 $11.45 $22.89 2,643
2020-08-25 $11.01 $11.14 $11.01 $11.14 $22.29 430
2020-08-24 $11.23 $11.24 $10.95 $10.96 $21.93 2,969
2020-08-21 $11.20 $11.24 $11.11 $11.11 $22.22 1,097
2020-08-20 $11.10 $11.19 $11.05 $11.17 $22.33 1,807
2020-08-19 $10.95 $10.97 $10.95 $10.97 $21.94 990
2020-08-18 $10.90 $10.90 $10.90 $10.90 $21.81 130
2020-08-17 $10.89 $10.89 $10.78 $10.82 $21.65 687
2020-08-14 $10.73 $10.80 $10.73 $10.80 $21.60 3,316
2020-08-13 $10.63 $10.65 $10.61 $10.62 $21.24 780
2020-08-12 $10.80 $11.03 $10.52 $10.57 $21.13 3,124
2020-08-11 $10.40 $10.91 $10.40 $10.91 $21.81 2,273
2020-08-10 $10.41 $10.45 $10.41 $10.45 $20.90 759
2020-08-07 $10.89 $10.89 $10.45 $10.48 $20.96 1,493
2020-08-06 $10.86 $10.86 $10.86 $10.86 $21.71 153
2020-08-05 $10.71 $11.05 $10.71 $10.97 $21.95 563
2020-08-04 $10.95 $10.95 $10.73 $10.73 $21.47 823
2020-08-03 $10.85 $11.04 $10.85 $10.97 $21.95 11,096
2020-07-31 $10.86 $10.86 $10.74 $10.74 $21.48 796
2020-07-30 $10.90 $10.93 $10.75 $10.75 $21.50 968
2020-07-29 $10.84 $10.84 $10.73 $10.73 $21.47 872
2020-07-28 $10.72 $10.83 $10.72 $10.83 $21.66 540
2020-07-27 $11.03 $11.23 $11.03 $11.18 $22.36 1,031
2020-07-24 $10.59 $10.97 $10.54 $10.92 $21.84 1,586
2020-07-23 $10.74 $10.88 $10.62 $10.78 $21.57 1,758
2020-07-22 $11.22 $11.22 $10.79 $10.79 $21.59 1,577
2020-07-21 $11.22 $11.22 $11.15 $11.15 $22.30 286
2020-07-20 $10.95 $11.24 $10.95 $11.23 $22.46 2,843
2020-07-17 $11.05 $11.05 $10.93 $10.93 $21.86 404
2020-07-16 $11.66 $11.70 $11.42 $11.42 $22.84 2,084
2020-07-15 $11.39 $11.72 $11.36 $11.72 $23.44 359
2020-07-14 $11.63 $11.74 $11.61 $11.61 $23.22 1,248
2020-07-13 $11.90 $11.92 $11.66 $11.85 $23.70 2,660
2020-07-10 $12.01 $12.01 $11.83 $11.90 $23.80 1,186
2020-07-09 $12.49 $12.50 $12.36 $12.36 $24.72 212
2020-07-08 $12.17 $12.27 $12.04 $12.04 $24.08 1,511
2020-07-07 $12.49 $12.49 $12.20 $12.20 $24.40 1,743
2020-07-06 $11.69 $12.13 $11.64 $12.13 $24.26 1,849
2020-07-02 $11.60 $11.90 $11.60 $11.90 $23.80 1,300
2020-07-01 $12.25 $12.25 $11.78 $11.88 $23.76 2,850
2020-06-30 $12.46 $12.63 $12.39 $12.41 $24.82 7,453
2020-06-29 $13.04 $13.29 $12.65 $12.65 $25.31 6,230
2020-06-26 $12.77 $13.26 $12.66 $13.10 $26.20 4,754
2020-06-25 $12.68 $13.15 $12.68 $12.85 $25.70 1,455
2020-06-24 $12.51 $12.80 $12.39 $12.55 $25.10 11,050
2020-06-23 $11.91 $12.32 $11.91 $12.32 $24.64 1,223
2020-06-22 $12.48 $12.49 $11.99 $12.03 $24.06 2,883
2020-06-19 $11.61 $12.28 $11.61 $12.28 $24.56 2,274
2020-06-18 $11.69 $11.87 $11.67 $11.67 $23.34 667
2020-06-17 $11.78 $11.78 $11.53 $11.57 $23.14 10,736
2020-06-16 $11.09 $11.63 $11.09 $11.63 $23.26 5,168
2020-06-15 $12.25 $12.37 $11.52 $11.69 $23.38 7,477
2020-06-12 $11.58 $12.01 $11.58 $11.85 $23.70 14,567
2020-06-11 $11.34 $11.93 $11.34 $11.82 $23.64 2,764
2020-06-10 $10.60 $10.97 $10.60 $10.88 $21.76 2,439
2020-06-09 $10.56 $10.87 $10.56 $10.60 $21.20 5,013
2020-06-08 $10.61 $10.65 $10.34 $10.34 $20.68 7,872
2020-06-05 $11.10 $11.10 $10.57 $10.91 $21.82 4,067
2020-06-04 $11.02 $11.43 $11.02 $11.32 $22.64 7,890
2020-06-03 $10.97 $10.97 $10.77 $10.84 $21.68 5,248
2020-06-02 $11.40 $11.40 $11.09 $11.10 $22.20 2,701
2020-06-01 $11.69 $11.69 $11.23 $11.25 $22.50 5,568
2020-05-29 $11.72 $11.80 $11.51 $11.51 $23.02 2,063
2020-05-28 $11.93 $11.93 $11.69 $11.70 $23.40 2,225
2020-05-27 $12.51 $12.68 $12.40 $12.41 $24.82 574
2020-05-26 $12.49 $12.71 $12.19 $12.71 $25.42 2,903
2020-05-22 $13.24 $13.24 $12.92 $12.92 $25.84 1,498
2020-05-21 $12.88 $13.20 $12.88 $13.19 $26.38 486
2020-05-20 $12.71 $12.96 $12.67 $12.94 $25.88 1,368
2020-05-19 $12.84 $13.02 $12.67 $13.02 $26.04 1,502
2020-05-18 $12.92 $13.02 $12.51 $12.62 $25.24 4,813
2020-05-15 $14.00 $14.23 $13.75 $13.86 $27.72 2,462
2020-05-14 $14.02 $14.41 $13.50 $13.54 $27.08 14,931
2020-05-13 $13.99 $14.11 $13.72 $13.86 $27.72 3,546
2020-05-12 $13.46 $13.57 $13.15 $13.51 $27.02 1,352
2020-05-11 $13.51 $13.73 $13.21 $13.23 $26.46 2,185
2020-05-08 $13.54 $13.54 $13.06 $13.19 $26.38 2,552
2020-05-07 $13.80 $13.80 $13.35 $13.76 $27.52 4,072
2020-05-06 $13.21 $13.85 $13.21 $13.85 $27.70 2,269
2020-05-05 $12.89 $12.91 $12.70 $12.91 $25.82 2,114
2020-05-04 $14.18 $14.18 $13.05 $13.13 $26.26 21,095
2020-05-01 $13.35 $13.60 $13.22 $13.45 $26.90 16,496
2020-04-30 $12.54 $13.07 $12.53 $12.69 $25.38 2,135
2020-04-29 $11.72 $12.19 $11.72 $12.16 $24.32 4,007
2020-04-28 $11.60 $12.08 $11.45 $12.03 $24.06 3,176
2020-04-27 $12.19 $12.19 $11.95 $12.05 $24.10 2,389
2020-04-24 $12.60 $12.75 $12.35 $12.35 $24.70 4,507
2020-04-23 $11.64 $12.58 $11.64 $12.55 $25.10 2,628
2020-04-22 $13.02 $13.02 $12.04 $12.10 $24.20 2,064
2020-04-21 $12.83 $13.11 $12.66 $12.84 $25.68 7,068
2020-04-20 $12.02 $12.55 $11.90 $12.49 $24.98 4,709
2020-04-17 $11.99 $12.15 $11.65 $11.65 $23.30 4,243
2020-04-16 $12.52 $12.72 $12.25 $12.38 $24.76 7,576
2020-04-15 $12.15 $12.49 $12.15 $12.44 $24.88 127,080
2020-04-14 $12.10 $12.42 $11.55 $11.58 $23.16 14,590
2020-04-13 $11.87 $12.49 $11.79 $12.37 $24.74 7,805
2020-04-09 $12.31 $12.31 $11.31 $11.57 $23.14 19,203
2020-04-08 $14.19 $14.30 $12.50 $12.74 $25.48 14,925
2020-04-07 $13.04 $14.21 $12.90 $14.21 $28.42 3,589
2020-04-06 $15.17 $15.17 $13.56 $13.92 $27.84 6,654
2020-04-03 $15.41 $16.54 $15.41 $16.53 $33.06 9,693
2020-04-02 $17.00 $17.00 $15.27 $15.61 $31.22 6,917
2020-04-01 $16.27 $17.08 $15.67 $16.48 $32.96 10,303
2020-03-31 $14.13 $14.98 $13.87 $14.70 $29.40 14,277
2020-03-30 $14.46 $14.56 $13.63 $13.63 $27.26 10,245
2020-03-27 $15.50 $15.75 $14.08 $14.60 $29.20 20,902
2020-03-26 $17.80 $17.99 $14.39 $14.80 $29.60 17,646
2020-03-25 $18.31 $19.70 $16.70 $17.84 $35.68 9,094
2020-03-24 $21.02 $22.79 $18.43 $18.50 $36.98 11,242
2020-03-23 $22.00 $25.34 $22.00 $23.60 $47.17 43,088
2020-03-20 $18.97 $21.90 $18.80 $21.75 $43.47 14,084
2020-03-19 $18.25 $18.97 $17.80 $18.81 $37.60 11,366
2020-03-18 $18.03 $18.50 $16.40 $17.10 $34.18 3,142
2020-03-17 $19.70 $19.90 $15.62 $15.90 $31.78 5,703
2020-03-16 $18.21 $21.72 $18.21 $19.77 $39.51 25,340
2020-03-13 $18.02 $19.77 $16.82 $17.03 $34.04 3,256
2020-03-12 $16.90 $19.26 $16.90 $19.24 $38.45 11,269
2020-03-11 $15.18 $16.31 $15.16 $16.11 $32.20 10,364
2020-03-10 $13.73 $15.54 $13.70 $14.57 $29.12 9,144
2020-03-09 $14.60 $15.09 $13.76 $14.71 $29.40 5,233
2020-03-06 $13.99 $14.16 $13.34 $13.34 $26.66 25,595
2020-03-05 $13.17 $13.22 $13.13 $13.20 $26.38 2,015
2020-03-04 $13.73 $13.74 $12.77 $12.77 $25.52 5,153
2020-03-03 $14.10 $14.43 $13.39 $14.23 $28.44 5,797
2020-03-02 $15.91 $15.91 $14.06 $14.07 $28.12 10,127
2020-02-28 $15.25 $16.39 $15.25 $15.92 $31.82 31,284
2020-02-27 $13.73 $14.77 $13.61 $14.77 $29.52 47,771
2020-02-26 $13.46 $13.57 $13.07 $13.57 $27.12 10,003
2020-02-25 $12.70 $13.36 $12.69 $13.32 $26.62 28,421
2020-02-24 $12.46 $12.78 $12.46 $12.74 $25.46 10,285
2020-02-21 $12.59 $12.59 $12.36 $12.47 $24.92 1,110
2020-02-20 $12.87 $12.87 $12.46 $12.46 $24.90 10,684
2020-02-19 $12.32 $12.49 $12.32 $12.49 $24.96 3,074
2020-02-18 $12.40 $12.40 $12.23 $12.31 $24.60 10,474
2020-02-14 $12.53 $12.53 $12.40 $12.40 $24.78 4,466
2020-02-13 $12.77 $12.77 $12.56 $12.60 $25.18 15,338
2020-02-12 $12.97 $12.97 $12.88 $12.89 $25.76 184
2020-02-11 $12.92 $12.93 $12.88 $12.93 $25.84 731
2020-02-10 $12.92 $13.11 $12.92 $13.03 $26.04 1,873
2020-02-07 $12.96 $13.08 $12.95 $13.08 $26.14 2,908
2020-02-06 $12.99 $13.07 $12.97 $13.01 $26.00 2,625
2020-02-05 $13.11 $13.16 $12.99 $13.04 $26.06 4,362
2020-02-04 $12.85 $13.11 $12.85 $13.11 $26.20 3,979
2020-02-03 $12.95 $13.00 $12.87 $12.93 $25.84 7,982
2020-01-31 $12.88 $13.10 $12.86 $12.98 $25.94 3,233
2020-01-30 $13.13 $13.16 $12.83 $12.83 $25.63 10,294
2020-01-29 $13.24 $13.27 $13.06 $13.08 $26.14 10,642
2020-01-28 $13.30 $13.30 $13.08 $13.15 $26.28 7,120
2020-01-27 $13.25 $13.33 $13.17 $13.27 $26.52 3,876
2020-01-24 $13.31 $13.31 $13.11 $13.19 $26.36 7,857
2020-01-23 $13.40 $13.47 $13.25 $13.25 $26.48 3,751
2020-01-22 $13.49 $13.49 $13.41 $13.44 $26.86 1,048
2020-01-21 $13.77 $13.77 $13.55 $13.55 $27.08 347
2020-01-17 $13.97 $13.97 $13.73 $13.74 $27.46 3,135
2020-01-16 $14.08 $14.08 $13.91 $13.96 $27.90 2,624
2020-01-15 $14.30 $14.30 $14.12 $14.15 $28.28 7,600
2020-01-14 $14.69 $14.69 $14.52 $14.52 $29.02 1,896
2020-01-13 $14.90 $14.90 $14.57 $14.57 $29.12 212
2020-01-10 $14.71 $14.80 $14.71 $14.77 $29.52 1,775
2020-01-09 $14.94 $14.94 $14.80 $14.85 $29.68 5,146
2020-01-08 $14.98 $14.98 $14.98 $14.98 $29.94 70
2020-01-07 $15.00 $15.12 $14.97 $15.00 $29.98 2,684
2020-01-06 $14.97 $14.97 $14.86 $14.93 $29.84 853
2020-01-03 $14.92 $14.99 $14.88 $14.98 $29.94 3,126
2020-01-02 $14.73 $15.09 $14.70 $15.00 $29.98 5,804
2019-12-31 $14.70 $14.78 $14.62 $14.62 $29.22 4,306
2019-12-30 $14.80 $14.85 $14.77 $14.77 $29.52 4,757
2019-12-27 $14.77 $14.77 $14.77 $14.77 $29.52 229
2019-12-26 $14.83 $14.90 $14.81 $14.86 $29.70 2,410
2019-12-24 $15.05 $15.05 $14.88 $14.88 $29.74 3,640
2019-12-23 $14.80 $14.95 $14.71 $14.93 $29.82 1,261
2019-12-20 $14.72 $14.72 $14.61 $14.61 $29.18 2,002
2019-12-19 $14.79 $14.90 $14.79 $14.83 $29.62 43,615
2019-12-18 $14.96 $14.96 $14.79 $14.79 $29.54 1,276
2019-12-17 $14.83 $14.94 $14.79 $14.94 $29.84 4,248
2019-12-16 $15.49 $15.49 $15.07 $15.07 $30.10 3,495
2019-12-13 $15.45 $15.45 $15.39 $15.39 $30.74 728
2019-12-12 $15.75 $15.75 $15.64 $15.64 $31.24 208
2019-12-11 $15.54 $15.59 $15.54 $15.54 $31.04 743
2019-12-10 $15.65 $15.65 $15.61 $15.64 $31.24 493
2019-12-09 $15.56 $15.61 $15.56 $15.61 $31.18 732
2019-12-06 $15.49 $15.51 $15.38 $15.50 $30.96 1,236
2019-12-05 $15.40 $15.58 $15.40 $15.42 $30.80 4,203
2019-12-04 $15.53 $15.55 $15.46 $15.49 $30.94 3,294
2019-12-03 $15.67 $15.79 $15.66 $15.67 $31.30 2,487
2019-12-02 $15.82 $15.99 $15.64 $15.77 $31.50 3,087
2019-11-29 $15.55 $15.61 $15.55 $15.60 $31.16 550
2019-11-27 $15.58 $15.66 $15.49 $15.49 $30.94 7,887
2019-11-26 $15.58 $15.67 $15.55 $15.55 $31.06 663
2019-11-25 $15.42 $15.71 $15.42 $15.68 $31.32 2,091
2019-11-22 $15.72 $15.80 $15.60 $15.60 $31.16 816
2019-11-21 $15.42 $15.67 $15.42 $15.60 $31.16 1,055
2019-11-20 $15.58 $15.70 $15.48 $15.50 $30.96 2,743
2019-11-19 $15.75 $15.75 $15.61 $15.67 $31.30 391
2019-11-18 $15.51 $15.65 $15.40 $15.65 $31.26 7,060
2019-11-15 $15.82 $15.85 $15.70 $15.70 $31.36 1,736
2019-11-14 $15.78 $15.78 $15.56 $15.76 $31.48 2,998
2019-11-13 $16.25 $16.25 $15.80 $15.86 $31.68 3,378
2019-11-12 $16.30 $16.38 $16.27 $16.28 $32.52 3,266
2019-11-11 $16.16 $16.37 $16.10 $16.33 $32.62 4,260
2019-11-08 $16.15 $16.36 $16.04 $16.18 $32.32 4,505
2019-11-07 $15.80 $16.21 $15.80 $16.09 $32.14 10,410
2019-11-06 $15.58 $15.64 $15.49 $15.61 $31.18 3,992
2019-11-05 $15.45 $15.67 $15.45 $15.67 $31.30 3,081
2019-11-04 $15.10 $15.49 $15.08 $15.37 $30.70 5,310
2019-11-01 $14.86 $14.99 $14.86 $14.99 $29.94 22,983
2019-10-31 $15.06 $15.08 $14.90 $14.95 $29.86 4,600
2019-10-30 $15.17 $15.20 $15.00 $15.06 $30.08 4,996
2019-10-29 $15.38 $15.41 $15.32 $15.32 $30.60 5,828
2019-10-28 $14.95 $15.38 $14.95 $15.37 $30.70 1,707
2019-10-25 $14.82 $15.06 $14.82 $14.94 $29.84 3,283
2019-10-24 $14.70 $14.74 $14.61 $14.66 $29.28 4,761
2019-10-23 $14.82 $14.86 $14.71 $14.78 $29.52 7,600
2019-10-22 $14.85 $14.94 $14.79 $14.91 $29.78 1,771
2019-10-21 $15.15 $15.15 $14.95 $14.95 $29.86 10,869
2019-10-18 $15.26 $15.26 $15.10 $15.10 $30.16 2,785
2019-10-17 $15.27 $15.31 $15.18 $15.18 $30.32 1,736
2019-10-16 $15.48 $15.48 $15.33 $15.33 $30.62 6,640
2019-10-15 $15.26 $15.42 $15.23 $15.31 $30.58 20,904
2019-10-14 $15.08 $15.35 $15.05 $15.25 $30.46 3,764
2019-10-11 $15.06 $15.16 $14.92 $15.05 $30.06 6,346
2019-10-10 $15.17 $15.24 $14.95 $15.02 $30.00 3,967
2019-10-09 $15.02 $15.06 $14.88 $14.95 $29.86 4,607
2019-10-08 $14.93 $15.08 $14.86 $15.08 $30.12 26,294
2019-10-07 $14.82 $14.82 $14.75 $14.79 $29.54 6,032
2019-10-04 $14.97 $15.05 $14.68 $14.69 $29.34 7,772
2019-10-03 $15.19 $15.21 $15.18 $15.19 $30.34 1,790
2019-10-02 $15.05 $15.22 $15.05 $15.22 $30.40 7,929
2019-10-01 $14.75 $14.92 $14.75 $14.83 $29.62 3,273
2019-09-30 $14.68 $14.74 $14.68 $14.68 $29.32 2,557
2019-09-27 $14.84 $14.88 $14.77 $14.77 $29.50 2,094
2019-09-26 $14.70 $14.72 $14.56 $14.65 $29.26 3,912
2019-09-25 $14.74 $14.89 $14.74 $14.77 $29.50 1,732
2019-09-24 $15.18 $15.25 $14.68 $14.80 $29.47 4,041
2019-09-23 $15.00 $15.15 $15.00 $15.11 $30.09 964
2019-09-20 $15.18 $15.18 $15.12 $15.14 $30.15 2,651
2019-09-19 $15.29 $15.32 $15.24 $15.24 $30.35 2,450
2019-09-18 $15.43 $15.45 $15.32 $15.39 $30.65 3,642
2019-09-17 $15.76 $15.76 $15.50 $15.53 $30.93 2,445
2019-09-16 $15.80 $15.82 $15.71 $15.78 $31.42 1,809
2019-09-13 $15.68 $15.77 $15.61 $15.73 $31.33 692
2019-09-12 $15.59 $15.66 $15.53 $15.61 $31.09 1,706
2019-09-11 $16.14 $16.14 $15.69 $15.70 $31.27 3,355
2019-09-10 $16.05 $16.18 $16.05 $16.06 $31.98 2,027
2019-09-09 $16.04 $16.05 $16.02 $16.02 $31.90 1,315
2019-09-06 $15.62 $15.88 $15.62 $15.88 $31.62 1,227
2019-09-05 $15.62 $15.80 $15.59 $15.75 $31.36 4,179
2019-09-04 $15.39 $15.51 $15.39 $15.43 $30.73 903
2019-09-03 $15.99 $15.99 $15.49 $15.49 $30.85 3,093
2019-08-30 $15.99 $15.99 $15.90 $15.96 $31.78 1,374
2019-08-29 $16.06 $16.12 $16.05 $16.05 $31.96 1,711
2019-08-28 $16.15 $16.23 $16.15 $16.20 $32.26 659
2019-08-27 $16.05 $16.14 $16.02 $16.14 $32.14 1,411
2019-08-26 $16.65 $16.65 $16.21 $16.21 $32.28 480
2019-08-23 $16.13 $16.68 $16.08 $16.66 $33.18 2,577
2019-08-22 $16.27 $16.39 $16.21 $16.21 $32.28 2,140
2019-08-21 $16.47 $16.47 $16.25 $16.25 $32.36 869
2019-08-20 $16.51 $16.51 $16.42 $16.47 $32.80 226
2019-08-19 $16.57 $16.57 $16.28 $16.31 $32.48 3,164
2019-08-16 $16.59 $16.64 $16.53 $16.57 $33.00 3,099
2019-08-15 $17.20 $17.20 $16.66 $16.72 $33.30 5,347
2019-08-14 $16.94 $17.16 $16.77 $17.16 $34.17 5,119
2019-08-13 $17.02 $17.16 $16.86 $16.94 $33.73 4,719
2019-08-12 $16.91 $17.05 $16.89 $17.05 $33.95 2,647
2019-08-09 $16.83 $16.86 $16.82 $16.84 $33.54 3,555
2019-08-08 $17.25 $17.30 $16.80 $16.87 $33.60 1,405
2019-08-07 $18.42 $18.42 $17.08 $17.19 $34.23 1,279
2019-08-06 $17.78 $17.95 $17.26 $17.31 $34.47 3,022
2019-08-05 $17.05 $17.85 $17.05 $17.71 $35.27 4,101
2019-08-02 $17.20 $17.21 $17.20 $17.21 $34.27 80
2019-08-01 $17.27 $17.27 $17.04 $17.21 $34.27 1,619
2019-07-31 $17.32 $17.52 $17.20 $17.52 $34.89 3,642
2019-07-30 $17.14 $17.48 $17.07 $17.39 $34.63 7,879
2019-07-29 $17.20 $17.35 $17.13 $17.14 $34.13 645
2019-07-26 $17.50 $17.50 $17.23 $17.33 $34.51 4,237
2019-07-25 $17.43 $17.62 $17.43 $17.51 $34.87 553
2019-07-24 $17.49 $17.49 $17.36 $17.36 $34.57 1,368
2019-07-23 $17.47 $17.47 $17.25 $17.36 $34.57 772
2019-07-22 $17.15 $17.27 $17.15 $17.19 $34.23 1,150
2019-07-19 $16.72 $17.09 $16.72 $17.09 $34.03 2,928
2019-07-18 $17.05 $17.07 $16.66 $16.66 $33.18 5,467
2019-07-17 $16.80 $16.95 $16.75 $16.84 $33.54 5,165
2019-07-16 $16.83 $17.08 $16.83 $17.04 $33.93 3,780
2019-07-15 $16.89 $16.90 $16.81 $16.86 $33.58 2,801
2019-07-12 $16.93 $17.07 $16.92 $16.92 $33.69 4,069
2019-07-11 $16.67 $16.91 $16.67 $16.75 $33.36 540
2019-07-10 $16.79 $16.79 $16.56 $16.70 $33.26 2,757
2019-07-09 $16.92 $17.01 $16.79 $16.79 $33.44 1,309
2019-07-08 $16.76 $17.01 $16.70 $16.85 $33.56 2,934
2019-07-05 $17.12 $17.33 $16.91 $16.91 $33.67 4,065
2019-07-03 $16.93 $16.93 $16.69 $16.85 $33.56 1,249
2019-07-02 $17.14 $17.20 $17.03 $17.10 $34.05 2,290
2019-07-01 $17.46 $17.78 $17.46 $17.51 $34.87 2,710
2019-06-28 $17.50 $17.52 $17.28 $17.42 $34.69 2,538
2019-06-27 $17.59 $17.71 $17.49 $17.62 $35.09 9,394
2019-06-26 $17.24 $17.57 $17.21 $17.57 $34.99 3,468
2019-06-25 $16.68 $16.85 $16.68 $16.85 $33.56 668
2019-06-24 $16.81 $16.81 $16.68 $16.73 $33.22 397
2019-06-21 $16.96 $17.04 $16.68 $16.69 $33.14 4,301
2019-06-20 $16.89 $17.12 $16.79 $16.79 $33.34 2,187
2019-06-19 $17.43 $17.43 $16.93 $17.02 $33.80 3,056
2019-06-18 $17.35 $17.49 $17.35 $17.35 $34.45 1,340
2019-06-17 $17.17 $17.34 $17.17 $17.23 $34.21 1,762
2019-06-14 $17.32 $17.32 $17.06 $17.07 $33.89 1,209
2019-06-13 $17.44 $17.59 $17.44 $17.45 $34.65 7,301
2019-06-12 $17.90 $17.90 $17.51 $17.55 $34.85 3,992
2019-06-11 $17.67 $18.09 $17.67 $17.99 $35.72 3,760
2019-06-10 $17.83 $17.89 $17.72 $17.78 $35.30 4,957
2019-06-07 $17.25 $17.52 $16.93 $17.52 $34.78 9,454
2019-06-06 $17.40 $17.47 $17.22 $17.29 $34.33 2,910
2019-06-05 $18.13 $18.13 $17.39 $17.44 $34.63 3,696
2019-06-04 $18.25 $18.55 $18.20 $18.20 $36.14 6,487
2019-06-03 $18.54 $18.57 $18.24 $18.24 $36.22 270
2019-05-31 $18.93 $18.93 $18.59 $18.63 $36.99 3,503
2019-05-30 $18.85 $18.95 $18.62 $18.89 $37.51 4,145
2019-05-29 $18.26 $18.83 $18.26 $18.82 $37.37 5,975
2019-05-28 $17.54 $18.28 $17.54 $18.26 $36.26 5,499
2019-05-24 $17.69 $17.70 $17.52 $17.69 $35.12 3,722
2019-05-23 $17.87 $17.87 $17.69 $17.69 $35.12 2,556
2019-05-22 $18.13 $18.13 $17.86 $17.86 $35.46 1,594
2019-05-21 $18.15 $18.19 $17.98 $18.19 $36.12 1,378
2019-05-20 $18.16 $18.21 $18.05 $18.21 $36.16 1,093
2019-05-17 $18.46 $18.46 $18.13 $18.25 $36.24 9,678
2019-05-16 $18.36 $18.48 $18.36 $18.48 $36.69 101
2019-05-15 $18.56 $18.68 $18.56 $18.68 $37.09 205
2019-05-14 $18.45 $18.65 $18.41 $18.65 $37.03 566
2019-05-13 $18.80 $18.80 $18.31 $18.32 $36.38 1,084
2019-05-10 $19.45 $19.45 $18.78 $18.80 $37.33 1,899
2019-05-09 $19.39 $19.57 $19.30 $19.38 $38.48 4,532
2019-05-08 $19.23 $19.33 $19.19 $19.33 $38.38 1,762
2019-05-07 $18.77 $18.83 $18.73 $18.83 $37.39 2,965
2019-05-06 $18.43 $18.75 $18.43 $18.70 $37.13 244
2019-05-03 $18.97 $18.97 $18.51 $18.60 $36.93 1,139
2019-05-02 $18.90 $18.94 $18.61 $18.79 $37.31 316
2019-05-01 $18.51 $18.65 $18.51 $18.65 $37.03 1,443
2019-04-30 $18.31 $18.31 $18.31 $18.31 $36.36 27
2019-04-29 $18.87 $18.87 $18.87 $18.87 $37.47 2
2019-04-26 $18.49 $18.63 $18.34 $18.63 $36.99 2,176
2019-04-25 $18.67 $18.79 $18.67 $18.70 $37.13 1,501
2019-04-24 $18.82 $18.88 $18.82 $18.88 $37.49 819
2019-04-23 $19.24 $19.24 $19.11 $19.11 $37.94 664
2019-04-22 $19.23 $19.23 $19.23 $19.23 $38.18 1
2019-04-18 $19.12 $19.15 $19.00 $19.14 $38.00 650
2019-04-17 $19.16 $19.25 $19.09 $19.25 $38.22 1,595
2019-04-16 $18.71 $19.21 $18.71 $19.12 $37.96 1,399
2019-04-15 $18.54 $18.70 $18.52 $18.61 $36.95 1,855
2019-04-12 $18.92 $18.92 $18.65 $18.65 $37.03 1,143
2019-04-11 $18.95 $18.98 $18.82 $18.82 $37.37 5,798
2019-04-10 $18.66 $19.01 $18.66 $19.01 $37.75 647
2019-04-09 $18.98 $19.03 $18.91 $18.93 $37.59 1,084
2019-04-08 $18.81 $19.00 $18.77 $18.94 $37.61 6,536
2019-04-05 $19.03 $19.03 $18.72 $18.72 $37.17 2,068
2019-04-04 $19.00 $19.23 $18.85 $19.04 $37.81 3,071
2019-04-03 $19.00 $19.00 $18.79 $18.89 $37.51 1,177
2019-04-02 $18.72 $19.00 $18.72 $18.85 $37.43 565
2019-04-01 $18.50 $19.08 $18.50 $18.80 $37.33 2,385
2019-03-29 $18.80 $18.89 $18.60 $18.63 $36.99 2,273
2019-03-28 $18.53 $18.88 $18.26 $18.78 $37.29 3,735
2019-03-27 $18.34 $18.37 $18.30 $18.37 $36.48 866
2019-03-26 $18.33 $18.33 $18.14 $18.14 $36.02 1,205
2019-03-25 $18.49 $18.49 $18.33 $18.34 $36.42 1,083
2019-03-22 $18.43 $18.43 $18.23 $18.38 $36.49 5,700
2019-03-21 $18.85 $18.85 $18.65 $18.65 $37.03 861
2019-03-20 $19.04 $19.18 $18.76 $19.06 $37.85 1,497
2019-03-19 $18.97 $19.31 $18.95 $19.26 $38.20 1,974
2019-03-18 $18.88 $18.88 $18.78 $18.79 $37.26 991
2019-03-15 $18.67 $18.89 $18.55 $18.67 $37.02 1,431
2019-03-14 $18.76 $18.85 $18.62 $18.81 $37.30 991
2019-03-13 $18.79 $18.82 $18.70 $18.82 $37.32 2,923
2019-03-12 $19.07 $19.07 $18.80 $18.84 $37.36 3,658
2019-03-11 $19.34 $19.34 $18.98 $18.98 $37.64 6,242
2019-03-08 $19.66 $19.66 $19.34 $19.34 $38.35 1,265
2019-03-07 $19.44 $19.50 $19.36 $19.49 $38.65 4,690
2019-03-06 $19.58 $19.58 $19.51 $19.54 $38.75 607
2019-03-05 $19.54 $19.54 $19.54 $19.54 $38.75 14
2019-03-04 $19.51 $19.65 $19.50 $19.50 $38.67 227
2019-03-01 $19.63 $19.84 $19.56 $19.56 $38.79 1,650
2019-02-28 $19.70 $19.80 $19.58 $19.61 $38.89 1,101
2019-02-27 $20.18 $20.18 $19.82 $19.82 $39.30 1,519
2019-02-26 $20.00 $20.00 $19.87 $19.87 $39.40 745
2019-02-25 $19.88 $19.97 $19.67 $19.82 $39.30 1,483
2019-02-22 $19.62 $19.62 $19.59 $19.59 $38.85 1,509
2019-02-21 $20.22 $20.22 $19.78 $19.78 $39.23 1,585
2019-02-20 $20.12 $20.12 $20.10 $20.10 $39.86 252
2019-02-19 $20.33 $20.36 $20.28 $20.28 $40.21 255
2019-02-15 $20.45 $20.50 $20.40 $20.50 $40.65 993
2019-02-14 $20.64 $20.67 $20.64 $20.65 $40.95 150
2019-02-13 $20.52 $20.68 $20.52 $20.59 $40.83 441
2019-02-12 $20.51 $20.51 $20.51 $20.51 $40.67 2
2019-02-11 $20.58 $20.63 $20.54 $20.54 $40.73 447
2019-02-08 $20.68 $20.84 $20.45 $20.55 $40.75 9,543
2019-02-07 $21.14 $21.14 $20.79 $20.79 $41.23 2,841
2019-02-06 $21.29 $21.29 $21.29 $21.29 $42.22 65
2019-02-05 $21.26 $21.26 $21.18 $21.25 $42.14 550
2019-02-04 $21.31 $21.31 $21.31 $21.31 $42.26 158
2019-02-01 $21.32 $21.40 $21.32 $21.39 $42.42 304
2019-01-31 $22.00 $22.00 $21.09 $21.09 $41.82 1,268
2019-01-30 $22.14 $22.29 $21.95 $22.07 $43.77 1,109
2019-01-29 $22.46 $22.47 $22.45 $22.45 $44.52 808
2019-01-28 $22.40 $22.63 $22.40 $22.56 $44.74 1,651
2019-01-25 $21.98 $22.32 $21.98 $22.32 $44.26 326
2019-01-24 $22.22 $22.22 $21.71 $21.71 $43.05 1,051
2019-01-23 $22.34 $22.34 $21.99 $21.99 $43.61 250
2019-01-22 $22.35 $22.51 $22.35 $22.49 $44.59 231
2019-01-18 $22.42 $22.57 $22.40 $22.55 $44.72 998
2019-01-17 $22.55 $22.55 $22.39 $22.47 $44.56 1,060
2019-01-16 $22.98 $22.98 $22.70 $22.70 $45.02 525
2019-01-15 $22.88 $22.88 $22.80 $22.85 $45.31 740
2019-01-14 $23.33 $23.87 $23.30 $23.45 $46.50 15,406
2019-01-11 $22.53 $22.53 $22.48 $22.48 $44.58 5,946
2019-01-10 $23.00 $23.00 $22.27 $22.27 $44.16 720
2019-01-09 $22.73 $22.96 $22.70 $22.96 $45.53 443
2019-01-08 $22.91 $22.91 $22.62 $22.62 $44.86 51
2019-01-07 $23.15 $23.24 $23.15 $23.24 $46.09 556
2019-01-04 $23.62 $23.62 $22.84 $22.98 $45.57 14,102
2019-01-03 $23.75 $23.75 $23.29 $23.66 $46.92 1,545
2019-01-02 $22.90 $23.81 $22.90 $23.69 $46.98 1,832
2018-12-31 $22.76 $23.01 $22.75 $22.87 $45.35 454
2018-12-28 $22.86 $23.09 $22.65 $22.92 $45.45 1,480
2018-12-27 $23.37 $23.89 $23.02 $23.02 $45.65 9,349
2018-12-26 $23.85 $24.55 $23.34 $23.34 $46.28 5,173
2018-12-24 $22.44 $24.11 $22.44 $24.04 $47.65 10,118
2018-12-21 $21.71 $22.20 $20.99 $22.05 $43.71 6,140
2018-12-20 $22.00 $22.00 $21.46 $21.79 $43.19 594
2018-12-19 $21.93 $22.02 $21.61 $21.85 $43.30 1,878
2018-12-18 $21.22 $21.77 $21.22 $21.77 $43.15 857
2018-12-17 $20.29 $21.55 $20.29 $21.55 $42.71 2,285
2018-12-14 $20.34 $20.40 $20.27 $20.29 $40.22 1,137
2018-12-13 $20.13 $20.13 $20.04 $20.04 $39.72 1,348
2018-12-12 $20.27 $20.44 $20.18 $20.34 $40.32 1,675
2018-12-11 $20.39 $20.44 $20.19 $20.33 $40.30 539
2018-12-10 $20.69 $20.94 $20.35 $20.38 $40.40 1,974
2018-12-07 $20.82 $20.82 $20.28 $20.56 $40.75 4,278
2018-12-06 $20.69 $21.43 $20.69 $21.14 $41.89 416
2018-12-04 $20.45 $20.72 $20.22 $20.72 $41.07 3,996
2018-12-03 $21.27 $21.31 $20.91 $20.91 $41.45 297
2018-11-30 $21.53 $21.60 $21.16 $21.16 $41.94 3,219
2018-11-29 $21.64 $21.64 $21.64 $21.64 $42.89 3
2018-11-28 $21.60 $21.64 $21.51 $21.64 $42.89 806
2018-11-27 $21.97 $21.97 $21.62 $21.62 $42.85 717
2018-11-26 $22.06 $22.11 $21.94 $21.98 $43.57 680
2018-11-23 $22.32 $22.32 $22.14 $22.14 $43.88 934
2018-11-21 $21.50 $22.22 $21.50 $22.22 $44.04 3,237
2018-11-20 $21.19 $21.50 $21.19 $21.50 $42.62 512
2018-11-19 $21.46 $21.50 $21.39 $21.44 $42.50 1,591
2018-11-16 $21.75 $21.75 $21.58 $21.58 $42.77 689
2018-11-15 $22.43 $22.44 $22.07 $22.21 $44.02 3,656
2018-11-14 $21.62 $21.86 $21.62 $21.73 $43.07 1,178
2018-11-13 $21.80 $21.80 $21.44 $21.44 $42.50 579
2018-11-12 $21.78 $21.78 $21.27 $21.40 $42.42 1,880
2018-11-09 $21.60 $21.90 $21.60 $21.90 $43.41 921
2018-11-08 $21.87 $22.03 $21.85 $21.85 $43.31 325
2018-11-07 $22.11 $22.11 $21.65 $21.65 $42.91 4,374
2018-11-06 $22.25 $22.35 $22.25 $22.35 $44.30 270
2018-11-05 $23.59 $23.59 $22.38 $22.49 $44.58 351
2018-11-02 $22.90 $23.34 $22.90 $23.22 $46.02 884
2018-11-01 $22.94 $23.05 $22.90 $22.90 $45.39 3,028
2018-10-31 $22.80 $22.89 $22.80 $22.89 $45.37 141
2018-10-30 $22.60 $22.60 $22.60 $22.60 $44.80 50
2018-10-29 $22.38 $22.44 $22.25 $22.44 $44.48 950
2018-10-26 $21.86 $23.05 $21.86 $23.04 $45.67 4,048
2018-10-25 $21.51 $22.23 $21.51 $22.23 $44.06 6,148
2018-10-24 $22.29 $22.56 $21.26 $21.34 $42.30 5,705
2018-10-23 $22.50 $22.50 $22.22 $22.37 $44.34 3,675
2018-10-22 $22.31 $22.31 $22.13 $22.13 $43.86 300
2018-10-19 $22.14 $22.14 $21.72 $21.77 $43.15 2,301
2018-10-18 $22.60 $22.60 $22.55 $22.55 $44.70 300
2018-10-17 $22.59 $22.59 $22.59 $22.59 $44.78 70
2018-10-16 $23.06 $23.10 $22.35 $22.59 $44.78 1,927
2018-10-15 $22.93 $23.21 $22.68 $22.80 $45.19 3,303
2018-10-12 $23.32 $23.50 $23.18 $23.18 $45.94 2,525
2018-10-11 $22.30 $23.14 $22.30 $22.90 $45.39 2,645
2018-10-10 $22.05 $22.26 $21.63 $22.26 $44.12 2,110
2018-10-09 $22.42 $22.42 $21.91 $22.05 $43.71 1,969
2018-10-08 $22.18 $22.39 $21.98 $22.16 $43.92 4,135
2018-10-05 $22.90 $22.91 $22.45 $22.45 $44.50 682
2018-10-04 $23.63 $23.87 $23.23 $23.23 $46.04 1,978
2018-10-03 $22.84 $23.57 $22.84 $23.57 $46.72 1,365
2018-10-02 $23.05 $23.15 $22.93 $22.93 $45.45 929
2018-10-01 $23.59 $23.59 $23.50 $23.59 $46.76 2,535
2018-09-28 $23.63 $23.67 $23.51 $23.51 $46.60 345
2018-09-27 $24.46 $24.46 $23.90 $23.97 $47.51 8,770
2018-09-26 $24.30 $24.30 $24.30 $24.30 $48.16 211
2018-09-25 $23.90 $24.15 $23.84 $24.03 $47.63 4,282
2018-09-24 $23.35 $23.52 $23.35 $23.51 $46.60 1,050
2018-09-21 $23.25 $23.30 $23.25 $23.30 $46.18 172
2018-09-20 $23.75 $23.75 $23.35 $23.35 $46.28 4,224
2018-09-19 $22.83 $23.56 $22.75 $23.47 $46.52 4,200
2018-09-18 $22.58 $22.58 $22.49 $22.49 $44.58 741
2018-09-17 $22.57 $22.57 $22.57 $22.57 $44.74 32
2018-09-14 $22.58 $22.58 $22.57 $22.57 $44.74 980
2018-09-13 $22.63 $22.63 $22.63 $22.63 $44.85 0
2018-09-12 $22.65 $22.65 $22.62 $22.63 $44.85 1,173
2018-09-11 $22.64 $22.65 $22.64 $22.65 $44.89 119
2018-09-10 $22.51 $22.58 $22.46 $22.58 $44.76 1,843
2018-09-07 $22.65 $22.65 $22.61 $22.61 $44.82 2,902
2018-09-06 $22.11 $22.12 $22.01 $22.10 $43.80 3,730
2018-09-05 $22.52 $22.52 $22.52 $22.52 $44.64 118
2018-09-04 $22.75 $22.75 $22.75 $22.75 $45.09 0
2018-08-31 $22.75 $22.75 $22.75 $22.75 $45.09 0
2018-08-30 $22.75 $22.75 $22.75 $22.75 $45.09 100
2018-08-29 $23.14 $23.14 $23.11 $23.11 $45.81 262
2018-08-28 $23.34 $23.43 $23.33 $23.43 $46.44 694
2018-08-27 $22.77 $23.35 $22.46 $23.23 $46.04 1,441
2018-08-24 $23.27 $23.27 $23.06 $23.06 $45.71 762
2018-08-23 $23.08 $23.08 $23.08 $23.08 $45.75 70
2018-08-22 $22.77 $23.18 $22.77 $23.05 $45.69 322
2018-08-21 $22.45 $22.82 $22.45 $22.76 $45.11 1,863
2018-08-20 $22.45 $22.51 $22.45 $22.46 $44.52 462
2018-08-17 $22.50 $22.50 $22.24 $22.25 $44.10 443
2018-08-16 $22.72 $22.72 $22.64 $22.64 $44.87 251
2018-08-15 $23.15 $23.15 $22.71 $22.71 $45.01 664
2018-08-14 $23.48 $23.48 $23.48 $23.48 $46.53 4
2018-08-13 $23.48 $23.48 $23.48 $23.48 $46.54 60
2018-08-10 $23.65 $23.65 $23.28 $23.48 $46.54 699
2018-08-09 $23.53 $23.53 $23.53 $23.53 $46.64 301
2018-08-08 $23.59 $23.59 $23.59 $23.59 $46.76 365
2018-08-07 $23.60 $23.60 $23.23 $23.24 $46.06 653
2018-08-06 $23.04 $23.28 $23.04 $23.28 $46.14 2,449
2018-08-03 $23.71 $23.71 $23.27 $23.27 $46.12 3,400
2018-08-02 $24.09 $24.20 $23.85 $23.85 $47.27 626
2018-08-01 $24.21 $24.40 $24.00 $24.16 $47.89 5,245
2018-07-31 $23.83 $23.83 $23.70 $23.70 $46.98 1,536
2018-07-30 $24.05 $24.27 $24.05 $24.13 $47.83 1,171
2018-07-27 $23.72 $24.00 $23.68 $24.00 $47.57 810
2018-07-26 $23.87 $23.92 $23.49 $23.76 $47.09 6,051
2018-07-25 $23.99 $24.30 $23.99 $24.20 $47.97 483
2018-07-24 $24.75 $25.20 $24.19 $24.19 $47.95 4,964
2018-07-23 $24.55 $24.56 $24.47 $24.47 $48.50 2,167
2018-07-20 $24.14 $24.32 $24.11 $24.11 $47.79 866
2018-07-19 $24.19 $24.19 $23.64 $23.64 $46.86 2,993
2018-07-18 $24.20 $24.29 $24.16 $24.29 $48.15 2,270
2018-07-17 $23.95 $23.95 $23.95 $23.95 $47.47 144
2018-07-16 $24.25 $24.25 $24.02 $24.02 $47.61 367
2018-07-13 $24.24 $24.24 $23.85 $23.85 $47.27 1,824
2018-07-12 $23.88 $24.13 $23.83 $24.08 $47.73 1,210
2018-07-11 $24.21 $24.21 $23.98 $24.03 $47.63 752
2018-07-10 $25.15 $25.18 $24.18 $24.34 $48.24 4,641
2018-07-09 $23.75 $24.93 $23.75 $24.78 $49.12 4,273
2018-07-06 $23.71 $23.71 $23.43 $23.43 $46.44 3,284
2018-07-05 $23.84 $24.21 $23.84 $23.90 $47.36 1,393
2018-07-03 $24.02 $24.16 $23.87 $24.16 $47.89 3,698
2018-07-02 $24.98 $24.98 $24.21 $24.21 $47.99 1,460
2018-06-29 $24.45 $24.51 $24.45 $24.51 $48.58 666
2018-06-28 $24.32 $24.69 $24.22 $24.44 $48.44 3,095
2018-06-27 $24.68 $24.68 $24.68 $24.68 $48.92 92
2018-06-26 $24.69 $24.73 $24.57 $24.66 $48.88 2,167
2018-06-25 $25.42 $25.42 $24.87 $24.87 $49.29 1,900
2018-06-22 $25.55 $25.62 $25.55 $25.61 $50.76 362
2018-06-21 $25.78 $26.00 $25.72 $26.00 $51.53 541
2018-06-20 $26.17 $26.17 $26.08 $26.08 $51.69 139
2018-06-19 $26.32 $26.40 $26.04 $26.04 $51.61 1,123
2018-06-18 $26.85 $26.86 $26.76 $26.77 $53.06 1,025
2018-06-15 $27.21 $27.27 $27.01 $27.01 $53.54 382
2018-06-14 $28.18 $28.18 $27.26 $27.36 $54.23 1,871
2018-06-13 $27.44 $27.88 $27.44 $27.88 $55.26 174
2018-06-12 $28.24 $28.24 $27.79 $27.79 $55.08 666
2018-06-11 $28.46 $28.46 $28.46 $28.46 $56.41 74
2018-06-08 $28.25 $28.25 $28.25 $28.25 $55.99 71
2018-06-07 $28.64 $28.64 $27.80 $28.27 $56.03 1,850
2018-06-06 $27.60 $28.43 $27.60 $28.43 $56.35 1,797
2018-06-05 $27.07 $27.38 $27.07 $27.30 $54.11 1,539
2018-06-04 $26.33 $26.96 $26.33 $26.91 $53.34 1,207
2018-06-01 $26.15 $26.67 $26.14 $26.53 $52.58 3,168
2018-05-31 $25.76 $25.85 $25.48 $25.83 $51.20 603
2018-05-30 $26.00 $26.00 $25.74 $25.75 $51.03 360
2018-05-29 $26.30 $26.61 $26.06 $26.06 $51.65 652
2018-05-25 $26.30 $26.34 $26.29 $26.29 $52.11 830
2018-05-24 $27.03 $27.04 $26.60 $26.68 $52.88 476
2018-05-23 $27.12 $27.12 $27.12 $27.12 $53.75 154
2018-05-22 $27.50 $27.62 $27.45 $27.45 $54.41 1,315
2018-05-21 $27.80 $28.23 $27.80 $27.95 $55.40 454
2018-05-18 $28.35 $28.35 $28.17 $28.18 $55.86 889
2018-05-17 $27.60 $28.12 $27.60 $28.05 $55.60 5,983
2018-05-16 $27.45 $27.66 $27.45 $27.60 $54.71 1,262
2018-05-15 $26.95 $27.26 $26.95 $27.24 $53.99 1,533
2018-05-14 $26.46 $26.46 $26.46 $26.46 $52.45 53
2018-05-11 $26.56 $26.56 $26.56 $26.56 $52.64 122
2018-05-10 $27.05 $27.05 $26.59 $26.59 $52.70 534
2018-05-09 $27.00 $27.40 $26.95 $27.35 $54.21 1,551
2018-05-08 $26.00 $26.93 $26.00 $26.90 $53.32 1,482
2018-05-07 $25.64 $25.73 $25.61 $25.73 $51.00 546
2018-05-04 $25.24 $25.46 $25.24 $25.40 $50.35 2,791
2018-05-03 $25.78 $25.78 $25.78 $25.78 $51.10 27
2018-05-02 $25.83 $25.87 $25.78 $25.78 $51.10 416
2018-05-01 $25.63 $25.75 $25.56 $25.75 $51.04 1,265
2018-04-30 $25.37 $25.53 $25.25 $25.49 $50.52 2,307
2018-04-27 $25.57 $25.57 $25.17 $25.22 $49.99 1,249
2018-04-26 $26.50 $26.50 $26.50 $26.50 $52.53 51
2018-04-25 $26.41 $26.62 $26.41 $26.50 $52.53 366
2018-04-24 $26.46 $26.57 $26.36 $26.48 $52.49 772
2018-04-23 $26.94 $26.94 $26.94 $26.94 $53.40 20
2018-04-20 $26.64 $26.94 $26.64 $26.94 $53.40 534
2018-04-19 $26.64 $26.64 $26.64 $26.64 $52.80 215
2018-04-18 $25.95 $26.00 $25.83 $26.00 $51.53 720
2018-04-17 $26.40 $26.74 $26.01 $26.01 $51.55 8,176
2018-04-16 $27.23 $27.25 $26.73 $26.79 $53.10 5,244
2018-04-13 $28.18 $28.18 $27.52 $27.62 $54.75 1,128
2018-04-12 $27.77 $27.99 $27.77 $27.99 $55.48 435
2018-04-11 $27.26 $27.28 $27.20 $27.28 $54.07 401
2018-04-10 $26.82 $27.20 $26.82 $27.20 $53.91 591
2018-04-09 $26.95 $26.95 $26.57 $26.80 $53.12 453
2018-04-06 $26.86 $26.94 $26.86 $26.94 $53.40 1,325
2018-04-05 $27.13 $27.13 $26.39 $26.56 $52.64 1,020
2018-04-04 $27.05 $27.30 $27.05 $27.20 $53.91 2,566
2018-04-03 $27.17 $27.17 $27.17 $27.17 $53.85 109
2018-04-02 $26.58 $27.56 $26.46 $27.17 $53.85 4,665
2018-03-29 $26.58 $26.87 $26.42 $26.71 $52.94 1,762
2018-03-28 $26.96 $27.10 $26.93 $27.01 $53.54 1,084
2018-03-27 $27.84 $27.84 $26.96 $27.11 $53.73 731
2018-03-26 $28.68 $28.68 $27.84 $27.84 $55.18 1,195
2018-03-23 $27.37 $28.41 $27.37 $28.41 $56.31 1,219
2018-03-22 $27.32 $27.80 $27.07 $27.80 $55.10 1,175
2018-03-21 $28.00 $28.03 $27.69 $28.03 $55.56 2,180
2018-03-20 $27.62 $27.81 $27.46 $27.81 $55.12 11,625
2018-03-19 $26.97 $27.54 $26.97 $27.54 $54.59 1,674
2018-03-16 $27.63 $27.63 $27.01 $27.01 $53.54 1,385
2018-03-15 $27.88 $27.92 $27.20 $27.56 $54.63 2,376
2018-03-14 $27.70 $27.93 $27.58 $27.66 $54.82 2,166
2018-03-13 $28.07 $28.47 $27.81 $28.43 $56.35 3,584
2018-03-12 $28.38 $28.45 $28.33 $28.33 $56.15 491
2018-03-09 $28.59 $28.96 $28.52 $28.54 $56.57 10,943
2018-03-08 $28.76 $28.86 $28.73 $28.73 $56.95 801
2018-03-07 $28.91 $29.20 $28.91 $29.12 $57.72 850
2018-03-06 $28.53 $28.89 $28.53 $28.84 $57.16 1,508
2018-03-05 $29.59 $29.59 $27.96 $27.98 $55.46 2,757
2018-03-02 $28.67 $29.46 $28.67 $29.16 $57.80 1,636
2018-03-01 $28.88 $29.21 $28.16 $29.05 $57.58 2,525
2018-02-28 $28.23 $28.94 $28.23 $28.94 $57.36 2,011
2018-02-27 $27.66 $28.59 $27.58 $28.54 $56.57 1,083
2018-02-26 $27.12 $27.78 $27.12 $27.65 $54.80 1,795
2018-02-23 $28.58 $28.69 $27.53 $27.53 $54.57 5,576
2018-02-22 $28.83 $29.21 $28.79 $29.08 $57.64 2,452
2018-02-21 $28.73 $29.19 $28.28 $29.19 $57.86 2,318
2018-02-20 $27.92 $28.85 $27.92 $28.66 $56.81 1,625
2018-02-16 $28.10 $28.51 $27.86 $27.97 $55.44 2,900
2018-02-15 $30.10 $30.10 $28.32 $28.32 $56.13 2,298
2018-02-14 $29.31 $29.64 $29.11 $29.32 $58.12 3,074
2018-02-13 $28.88 $29.73 $28.74 $28.95 $57.38 1,316
2018-02-12 $29.14 $30.02 $29.14 $29.26 $58.00 23,370
2018-02-09 $31.00 $31.00 $29.22 $29.54 $58.55 5,503
2018-02-08 $30.07 $30.89 $29.92 $30.89 $61.23 2,103
2018-02-07 $29.80 $30.35 $29.43 $30.35 $60.16 2,444
2018-02-06 $29.90 $31.15 $29.77 $30.12 $59.70 37,557
2018-02-05 $28.70 $29.26 $27.87 $29.25 $57.98 6,572
2018-02-02 $28.32 $28.39 $27.94 $28.39 $56.27 8,444
2018-02-01 $27.38 $28.00 $27.25 $27.92 $55.34 2,579
2018-01-31 $27.66 $27.66 $27.10 $27.10 $53.71 1,762
2018-01-30 $27.77 $27.77 $27.36 $27.51 $54.53 2,425
2018-01-29 $27.50 $27.70 $27.46 $27.70 $54.90 4,434
2018-01-26 $27.16 $27.34 $26.63 $27.04 $53.60 4,633
2018-01-25 $27.68 $27.68 $26.90 $26.90 $53.32 2,569
2018-01-24 $27.39 $27.76 $27.39 $27.76 $55.02 2,516
2018-01-23 $27.55 $27.55 $27.20 $27.27 $54.05 4,568
2018-01-22 $27.67 $27.81 $27.52 $27.81 $55.12 3,518
2018-01-19 $28.19 $28.19 $27.68 $27.92 $55.34 1,483
2018-01-18 $27.66 $28.12 $27.64 $28.01 $55.52 3,815
2018-01-17 $27.92 $27.92 $27.50 $27.55 $54.61 1,319
2018-01-16 $27.55 $28.19 $27.55 $27.89 $55.28 7,815
2018-01-12 $27.88 $27.88 $27.44 $27.77 $55.04 7,868
2018-01-11 $27.52 $27.67 $27.19 $27.56 $54.63 3,140
2018-01-10 $26.90 $27.43 $26.90 $27.35 $54.21 3,538
2018-01-09 $26.77 $26.82 $26.60 $26.62 $52.76 3,793
2018-01-08 $26.28 $26.45 $26.21 $26.21 $51.95 37,862
2018-01-05 $26.75 $26.82 $26.43 $26.53 $52.58 2,913
2018-01-04 $26.05 $26.59 $25.94 $26.59 $52.70 4,813
2018-01-03 $26.00 $26.17 $25.67 $26.08 $51.69 2,038
2018-01-02 $25.15 $25.82 $25.15 $25.78 $51.10 2,166
2017-12-29 $25.40 $25.40 $25.15 $25.23 $50.01 2,991
2017-12-28 $25.50 $25.50 $25.40 $25.41 $50.37 544
2017-12-27 $25.55 $25.64 $25.46 $25.55 $50.64 2,042
2017-12-26 $25.70 $25.77 $25.40 $25.77 $51.08 1,715
2017-12-22 $25.96 $25.96 $25.42 $25.47 $50.48 4,590
2017-12-21 $25.58 $25.60 $25.42 $25.55 $50.64 3,369
2017-12-20 $24.75 $24.98 $24.62 $24.75 $49.06 4,205
2017-12-19 $23.99 $24.74 $23.73 $24.74 $49.04 6,236
2017-12-18 $23.50 $23.89 $23.50 $23.87 $47.31 2,449
2017-12-15 $23.22 $23.35 $23.16 $23.27 $46.12 1,694
2017-12-14 $23.74 $23.74 $23.33 $23.54 $46.66 896
2017-12-13 $23.50 $23.50 $23.26 $23.42 $46.42 1,630
2017-12-12 $23.20 $23.49 $23.20 $23.49 $46.56 543
2017-12-11 $23.06 $23.08 $22.64 $22.64 $44.87 2,027
2017-12-08 $23.10 $23.10 $23.10 $23.10 $45.79 531
2017-12-07 $23.25 $23.30 $23.18 $23.18 $45.94 753
2017-12-06 $23.40 $23.40 $23.10 $23.10 $45.79 3,548
2017-12-05 $23.30 $23.44 $23.30 $23.44 $46.46 1,512
2017-12-04 $22.50 $22.86 $22.41 $22.76 $45.11 1,411
2017-12-01 $22.28 $22.68 $22.28 $22.68 $44.95 1,210
2017-11-30 $22.47 $22.55 $22.38 $22.55 $44.70 2,040
2017-11-29 $22.80 $22.86 $22.50 $22.76 $45.11 2,770
2017-11-28 $22.60 $22.80 $22.60 $22.80 $45.19 1,897
2017-11-27 $23.10 $23.10 $22.84 $22.87 $45.33 735
2017-11-24 $23.06 $23.06 $23.06 $23.06 $45.71 50
2017-11-22 $23.26 $23.26 $23.19 $23.19 $45.96 2,044
2017-11-21 $22.97 $23.18 $22.97 $23.08 $45.75 3,755
2017-11-20 $23.13 $23.28 $23.13 $23.26 $46.10 960
2017-11-17 $22.86 $23.06 $22.86 $23.05 $45.69 1,129
2017-11-16 $22.96 $22.96 $22.82 $22.82 $45.23 629
2017-11-15 $22.19 $22.67 $22.19 $22.67 $44.93 1,341
2017-11-14 $22.86 $22.86 $22.35 $22.35 $44.30 4,829
2017-11-13 $23.36 $23.36 $22.85 $22.86 $45.31 7,662
2017-11-10 $23.54 $23.61 $23.52 $23.57 $46.72 726
2017-11-09 $23.31 $23.41 $23.29 $23.39 $46.36 626
2017-11-08 $23.26 $23.56 $23.26 $23.35 $46.28 625
2017-11-07 $23.60 $23.60 $23.29 $23.29 $46.16 1,043
2017-11-06 $23.50 $23.85 $23.50 $23.85 $47.27 2,157
2017-11-03 $23.79 $23.79 $23.56 $23.66 $46.90 3,400
2017-11-02 $23.99 $23.99 $23.69 $23.69 $46.96 1,399
2017-11-01 $23.80 $23.99 $23.80 $23.90 $47.38 349
2017-10-31 $23.70 $23.71 $23.70 $23.71 $47.00 339
2017-10-30 $23.88 $23.89 $23.72 $23.75 $47.07 3,670
2017-10-27 $24.06 $24.15 $23.77 $23.85 $47.28 1,633
2017-10-26 $24.11 $24.14 $24.02 $24.05 $47.68 1,915
2017-10-25 $24.47 $24.50 $24.20 $24.20 $47.96 770
2017-10-24 $23.99 $24.15 $23.95 $23.95 $47.47 1,471
2017-10-23 $24.02 $24.02 $24.02 $24.02 $47.61 84
2017-10-20 $24.00 $24.10 $24.00 $24.02 $47.61 750
2017-10-19 $24.39 $24.39 $24.13 $24.13 $47.83 364
2017-10-18 $24.47 $24.64 $24.47 $24.51 $48.58 734
2017-10-17 $24.69 $24.86 $24.54 $24.55 $48.66 1,658
2017-10-16 $24.56 $24.81 $24.56 $24.72 $49.00 6,670
2017-10-13 $24.35 $24.65 $24.35 $24.65 $48.86 237
2017-10-12 $24.25 $24.31 $24.25 $24.30 $48.16 540
2017-10-11 $24.39 $24.61 $24.39 $24.55 $48.66 8,837
2017-10-10 $24.95 $24.95 $24.66 $24.72 $49.00 2,624
2017-10-09 $25.02 $25.17 $25.02 $25.17 $49.89 2,577
2017-10-06 $25.49 $25.49 $25.24 $25.27 $50.08 1,268
2017-10-05 $25.24 $25.24 $25.10 $25.22 $49.98 1,100
2017-10-04 $25.62 $25.62 $25.13 $25.13 $49.81 359
2017-10-03 $25.74 $25.74 $25.71 $25.74 $51.02 762
2017-10-02 $25.47 $25.50 $25.35 $25.37 $50.29 865
2017-09-29 $25.50 $25.70 $25.50 $25.70 $50.94 572
2017-09-28 $25.95 $25.95 $25.49 $25.49 $50.52 596
2017-09-27 $25.81 $25.93 $25.42 $25.64 $50.82 567
2017-09-26 $25.10 $25.10 $25.10 $25.10 $49.75 243
2017-09-25 $26.00 $26.00 $25.04 $25.12 $49.79 1,585
2017-09-22 $25.12 $25.47 $25.09 $25.47 $50.48 925
2017-09-21 $25.16 $25.16 $24.77 $25.05 $49.65 527
2017-09-20 $24.99 $25.25 $24.99 $25.20 $49.95 2,015
2017-09-19 $24.86 $24.86 $24.26 $24.68 $48.92 922
2017-09-18 $24.32 $24.93 $24.32 $24.80 $49.16 2,917
2017-09-15 $24.22 $24.27 $24.14 $24.14 $47.85 396
2017-09-14 $24.49 $24.49 $24.19 $24.19 $47.96 1,796
2017-09-13 $24.53 $24.59 $24.48 $24.59 $48.74 1,155
2017-09-12 $23.58 $24.61 $23.58 $24.34 $48.24 4,280
2017-09-11 $23.92 $23.92 $23.57 $23.58 $46.74 2,070
2017-09-08 $24.22 $24.22 $23.97 $23.99 $47.55 668
2017-09-07 $24.45 $24.45 $24.29 $24.29 $48.15 179
2017-09-06 $24.43 $24.62 $24.37 $24.62 $48.80 1,169
2017-09-05 $24.33 $24.50 $24.33 $24.38 $48.32 1,460
2017-09-01 $24.38 $24.57 $24.32 $24.50 $48.56 1,526
2017-08-31 $24.35 $24.39 $24.31 $24.38 $48.32 695
2017-08-30 $24.29 $24.43 $24.29 $24.43 $48.42 477
2017-08-29 $24.21 $24.22 $24.16 $24.22 $48.01 1,178
2017-08-28 $24.25 $24.33 $24.12 $24.12 $47.81 1,795
2017-08-25 $24.25 $24.25 $24.08 $24.19 $47.95 3,032
2017-08-24 $24.29 $24.36 $24.24 $24.24 $48.05 2,001
2017-08-23 $24.50 $24.50 $24.38 $24.39 $48.35 212
2017-08-22 $24.48 $24.55 $24.48 $24.53 $48.61 273
2017-08-21 $24.80 $24.80 $24.78 $24.78 $49.12 455
2017-08-18 $25.08 $25.08 $24.61 $24.81 $49.18 834
2017-08-17 $24.91 $24.91 $24.80 $24.87 $49.29 796
2017-08-16 $24.85 $24.87 $24.85 $24.87 $49.29 202
2017-08-15 $24.89 $25.06 $24.89 $25.05 $49.65 1,116
2017-08-14 $25.33 $25.33 $25.10 $25.10 $49.75 858
2017-08-11 $25.42 $25.72 $25.42 $25.52 $50.58 1,050
2017-08-10 $25.52 $25.54 $25.13 $25.13 $49.82 1,353
2017-08-09 $25.13 $25.25 $25.12 $25.25 $50.05 1,128
2017-08-08 $25.19 $25.19 $25.10 $25.10 $49.75 1,655
2017-08-07 $25.30 $25.35 $25.26 $25.26 $50.06 637
2017-08-04 $25.55 $25.60 $25.55 $25.55 $50.64 1,418
2017-08-03 $25.42 $25.42 $25.21 $25.21 $49.97 474
2017-08-02 $25.37 $26.06 $25.25 $25.44 $50.42 1,375
2017-08-01 $25.55 $25.59 $25.50 $25.50 $50.54 445
2017-07-31 $26.15 $26.15 $26.15 $26.15 $51.83 125
2017-07-28 $25.99 $25.99 $25.99 $25.99 $51.51 1,250
2017-07-27 $26.19 $26.26 $26.08 $26.26 $52.05 1,333
2017-07-26 $26.45 $26.59 $26.25 $26.25 $52.03 2,052
2017-07-25 $26.38 $26.50 $26.38 $26.47 $52.47 3,604
2017-07-24 $26.26 $26.34 $26.26 $26.34 $52.21 100
2017-07-21 $26.21 $26.21 $26.19 $26.19 $51.91 400
2017-07-20 $26.32 $26.32 $26.25 $26.29 $52.10 1,854
2017-07-19 $26.74 $26.75 $26.74 $26.75 $53.02 369
2017-07-18 $26.94 $26.94 $26.91 $26.92 $53.35 275
2017-07-17 $27.23 $27.23 $27.05 $27.09 $53.70 287
2017-07-14 $26.57 $27.20 $26.57 $27.19 $53.90 546
2017-07-13 $26.69 $27.44 $26.69 $27.44 $54.39 555
2017-07-12 $27.14 $27.32 $27.14 $27.25 $54.01 2,626
2017-07-11 $28.11 $28.11 $27.85 $27.86 $55.22 849
2017-07-10 $27.63 $27.65 $27.55 $27.65 $54.80 317
2017-07-07 $27.90 $27.90 $27.67 $27.67 $54.84 850
2017-07-06 $27.75 $27.88 $27.72 $27.80 $55.10 885
2017-07-05 $27.52 $27.89 $27.50 $27.60 $54.71 4,200
2017-07-03 $27.21 $27.47 $27.20 $27.47 $54.45 814
2017-06-30 $27.10 $27.12 $27.10 $27.10 $53.71 1,180
2017-06-29 $27.16 $27.53 $27.01 $27.25 $54.01 1,385
2017-06-28 $26.30 $26.59 $26.29 $26.59 $52.70 3,791
2017-06-27 $26.00 $26.40 $25.88 $26.30 $52.13 5,601
2017-06-26 $25.75 $25.80 $25.65 $25.65 $50.84 892
2017-06-23 $25.89 $26.03 $25.89 $25.91 $51.35 250
2017-06-22 $25.95 $25.96 $25.69 $25.90 $51.34 1,479
2017-06-21 $25.75 $25.97 $25.48 $25.86 $51.26 3,070
2017-06-20 $25.44 $25.53 $25.36 $25.50 $50.55 1,944
2017-06-19 $25.21 $25.45 $25.21 $25.45 $50.44 1,145
2017-06-16 $25.95 $25.95 $25.25 $25.26 $50.07 1,472
2017-06-15 $25.55 $25.84 $25.44 $25.49 $50.52 1,739
2017-06-14 $25.54 $25.74 $25.52 $25.67 $50.88 1,836
2017-06-13 $26.22 $26.22 $25.85 $25.85 $51.24 962
2017-06-12 $25.79 $26.34 $25.79 $26.00 $51.53 1,213
2017-06-09 $26.09 $26.10 $26.07 $26.10 $51.73 830
2017-06-08 $26.25 $26.27 $26.22 $26.22 $51.97 1,157
2017-06-07 $25.59 $25.66 $25.54 $25.66 $50.86 321
2017-06-06 $25.60 $25.70 $25.60 $25.65 $50.85 2,355
2017-06-05 $25.38 $25.71 $25.38 $25.71 $50.96 1,487
2017-06-02 $25.11 $25.55 $25.11 $25.45 $50.44 2,333
2017-06-01 $26.00 $26.07 $25.62 $25.62 $50.78 1,868
2017-05-31 $25.94 $25.99 $25.70 $25.83 $51.20 2,995
2017-05-30 $26.19 $26.29 $26.17 $26.26 $52.06 4,182
2017-05-26 $26.20 $26.20 $26.20 $26.20 $51.93 188
2017-05-25 $26.59 $26.65 $26.30 $26.30 $52.13 2,784
2017-05-24 $27.00 $27.00 $26.75 $26.82 $53.16 1,793
2017-05-23 $27.10 $27.14 $26.74 $27.14 $53.79 3,150
2017-05-22 $27.71 $27.71 $27.15 $27.19 $53.89 2,764
2017-05-19 $27.80 $27.80 $27.75 $27.75 $55.00 303
2017-05-18 $28.08 $28.18 $28.08 $28.18 $55.85 744
2017-05-17 $28.10 $28.10 $28.02 $28.10 $55.70 255
2017-05-16 $28.05 $28.30 $28.00 $28.30 $56.09 1,228
2017-05-15 $27.90 $27.90 $27.70 $27.85 $55.20 848
2017-05-12 $27.90 $28.11 $27.90 $28.05 $55.59 168
2017-05-11 $28.62 $28.62 $28.59 $28.59 $56.67 176
2017-05-10 $28.62 $28.62 $28.62 $28.62 $56.73 157
2017-05-09 $28.22 $28.62 $28.22 $28.62 $56.73 437
2017-05-08 $28.00 $28.00 $27.91 $27.98 $55.46 336
2017-05-05 $28.00 $28.14 $28.00 $28.06 $55.62 601
2017-05-04 $28.61 $28.83 $28.36 $28.36 $56.21 4,614
2017-05-03 $28.60 $28.60 $28.50 $28.51 $56.50 779
2017-05-02 $28.74 $28.74 $28.35 $28.46 $56.41 766
2017-05-01 $28.16 $28.16 $28.09 $28.16 $55.82 1,153
2017-04-28 $27.90 $28.15 $27.90 $28.15 $55.80 287
2017-04-27 $27.80 $27.81 $27.60 $27.60 $54.71 3,196
2017-04-26 $27.81 $27.94 $27.65 $27.89 $55.28 1,888
2017-04-25 $28.09 $28.09 $27.87 $27.87 $55.24 528
2017-04-24 $28.32 $28.32 $27.80 $27.88 $55.26 4,363
2017-04-21 $27.86 $28.02 $27.86 $28.02 $55.54 578
2017-04-20 $28.63 $28.67 $28.33 $28.41 $56.31 1,920
2017-04-19 $28.00 $28.16 $28.00 $28.11 $55.72 1,572
2017-04-18 $27.78 $27.88 $27.66 $27.72 $54.94 1,010
2017-04-17 $27.95 $28.04 $27.80 $27.94 $55.39 3,962
2017-04-13 $27.95 $28.01 $27.94 $28.01 $55.52 1,199
2017-04-12 $27.99 $28.11 $27.99 $28.05 $55.60 2,351
2017-04-11 $28.33 $28.50 $28.19 $28.35 $56.19 1,096
2017-04-10 $28.11 $28.19 $28.11 $28.13 $55.75 1,400
2017-04-07 $27.89 $28.29 $27.89 $28.29 $56.07 381
2017-04-06 $28.17 $28.25 $28.00 $28.00 $55.50 1,636
2017-04-05 $28.14 $28.25 $28.04 $28.04 $55.58 1,377
2017-04-04 $28.38 $28.70 $28.03 $28.31 $56.12 1,458
2017-04-03 $28.23 $28.75 $28.23 $28.70 $56.89 1,352
2017-03-31 $28.38 $28.38 $28.19 $28.32 $56.12 1,096
2017-03-30 $28.60 $28.85 $28.55 $28.70 $56.89 1,916
2017-03-29 $28.31 $28.41 $28.10 $28.16 $55.82 1,603
2017-03-28 $28.03 $28.44 $27.92 $27.92 $55.34 11,650
2017-03-27 $28.56 $28.56 $27.84 $28.23 $55.95 475
2017-03-24 $28.03 $28.04 $27.77 $28.01 $55.53 2,562
2017-03-23 $28.77 $28.77 $27.75 $28.21 $55.91 4,610
2017-03-22 $28.10 $28.24 $27.88 $28.12 $55.74 6,422
2017-03-21 $29.06 $29.06 $28.12 $28.12 $55.74 940
2017-03-20 $28.99 $29.21 $28.64 $29.11 $57.70 4,210
2017-03-17 $28.66 $28.71 $28.45 $28.47 $56.43 1,144
2017-03-16 $28.28 $29.20 $28.28 $28.84 $57.16 3,645
2017-03-15 $29.99 $29.99 $28.15 $28.49 $56.47 5,244
2017-03-14 $29.45 $29.57 $29.30 $29.52 $58.51 3,281
2017-03-13 $29.40 $29.60 $29.37 $29.45 $58.37 2,321
2017-03-10 $30.00 $30.00 $29.39 $29.54 $58.55 6,414
2017-03-09 $30.53 $30.53 $29.48 $30.06 $59.58 3,947
2017-03-08 $29.86 $29.91 $29.59 $29.91 $59.28 5,139
2017-03-07 $28.92 $29.04 $28.83 $28.88 $57.24 3,321
2017-03-06 $28.90 $29.05 $28.74 $28.96 $57.39 2,047
2017-03-03 $28.49 $29.13 $28.49 $28.92 $57.31 15,144
2017-03-02 $28.82 $29.00 $28.36 $28.74 $56.97 2,330
2017-03-01 $28.49 $29.17 $28.45 $28.97 $57.42 5,828
2017-02-28 $28.96 $28.96 $28.32 $28.35 $56.19 3,683
2017-02-27 $28.72 $29.18 $28.72 $29.03 $57.54 4,582
2017-02-24 $29.42 $29.42 $28.75 $28.98 $57.45 7,213
2017-02-23 $30.00 $30.11 $29.50 $29.54 $58.55 8,680
2017-02-22 $30.51 $30.69 $30.07 $30.16 $59.79 1,719
2017-02-21 $31.40 $31.40 $30.42 $30.43 $60.32 21,040
2017-02-17 $31.10 $31.51 $30.47 $31.51 $62.45 1,589
2017-02-16 $31.45 $31.50 $31.12 $31.23 $61.90 2,462
2017-02-15 $32.10 $32.20 $31.86 $31.86 $63.15 410
2017-02-14 $31.46 $31.86 $31.46 $31.71 $62.85 1,449
2017-02-13 $31.19 $31.19 $31.10 $31.11 $61.66 1,044
2017-02-10 $31.75 $31.75 $31.30 $31.34 $62.13 1,356
2017-02-09 $31.55 $31.85 $31.55 $31.75 $62.93 908
2017-02-08 $31.30 $31.54 $31.14 $31.26 $61.96 2,668
2017-02-07 $31.95 $31.98 $31.93 $31.95 $63.33 1,244
2017-02-06 $31.63 $32.00 $31.63 $31.81 $63.05 1,633
2017-02-03 $31.33 $32.05 $31.33 $31.69 $62.81 743
2017-02-02 $32.62 $32.80 $32.04 $32.14 $63.70 867
2017-02-01 $31.17 $32.72 $31.17 $32.48 $64.38 1,791
2017-01-31 $32.40 $32.40 $31.50 $31.70 $62.83 3,162
2017-01-30 $32.54 $32.79 $32.54 $32.79 $64.99 647
2017-01-27 $32.55 $32.65 $32.53 $32.65 $64.72 428
2017-01-26 $32.62 $32.77 $32.62 $32.77 $64.94 536
2017-01-25 $32.69 $32.81 $32.59 $32.70 $64.81 2,744
2017-01-24 $32.65 $32.65 $32.52 $32.55 $64.52 510
2017-01-23 $32.42 $32.61 $32.42 $32.61 $64.64 335
2017-01-20 $32.06 $32.53 $32.02 $32.40 $64.22 861
2017-01-19 $31.87 $32.27 $31.87 $32.03 $63.49 958
2017-01-18 $31.89 $31.89 $31.64 $31.85 $63.13 1,847
2017-01-17 $32.40 $32.40 $31.51 $31.51 $62.46 10,759
2017-01-13 $32.42 $32.90 $32.42 $32.44 $64.30 1,100
2017-01-12 $32.77 $32.81 $32.49 $32.49 $64.40 2,040
2017-01-11 $33.06 $33.06 $32.48 $32.48 $64.38 3,048
2017-01-10 $33.31 $33.48 $33.05 $33.06 $65.53 7,946
2017-01-09 $32.29 $32.89 $32.29 $32.85 $65.12 2,069
2017-01-06 $32.47 $32.52 $32.39 $32.52 $64.46 716
2017-01-05 $32.36 $32.86 $32.10 $32.25 $63.93 1,881
2017-01-04 $32.04 $32.50 $31.98 $32.50 $64.42 2,417
2017-01-03 $32.88 $33.07 $32.50 $32.50 $64.42 5,982
2016-12-30 $31.99 $32.36 $31.95 $32.36 $64.14 1,233
2016-12-29 $32.45 $32.45 $32.18 $32.19 $63.80 659
2016-12-28 $32.70 $33.13 $32.53 $33.10 $65.61 1,478
2016-12-27 $32.22 $32.69 $32.15 $32.15 $63.72 10,460
2016-12-23 $32.42 $32.50 $32.17 $32.50 $64.42 2,071
2016-12-22 $32.61 $32.62 $32.34 $32.41 $64.24 1,771
2016-12-21 $32.10 $32.73 $32.05 $32.73 $64.87 2,849
2016-12-20 $32.66 $32.66 $32.23 $32.35 $64.12 2,468
2016-12-19 $32.67 $32.78 $32.46 $32.65 $64.72 3,053
2016-12-16 $33.60 $33.60 $32.50 $32.72 $64.85 39,672
2016-12-15 $34.39 $34.45 $33.45 $33.56 $66.52 2,525
2016-12-14 $32.50 $34.09 $32.20 $34.03 $67.46 2,590
2016-12-13 $33.29 $33.29 $32.55 $32.55 $64.52 2,304
2016-12-12 $34.11 $34.11 $33.20 $33.32 $66.04 2,222
2016-12-09 $34.50 $34.50 $33.98 $33.99 $67.37 3,211
2016-12-08 $35.32 $35.32 $34.54 $34.60 $68.58 1,833
2016-12-07 $35.00 $35.06 $34.80 $34.80 $68.97 3,082
2016-12-06 $36.00 $36.00 $35.43 $35.70 $70.77 1,875
2016-12-05 $35.92 $36.65 $35.54 $35.65 $70.66 3,037
2016-12-02 $35.53 $36.24 $35.53 $35.96 $71.28 1,757
2016-12-01 $36.54 $36.74 $35.92 $36.53 $72.41 6,966
2016-11-30 $34.50 $35.67 $34.50 $35.67 $70.70 4,566
2016-11-29 $33.95 $33.98 $33.50 $33.86 $67.11 3,398
2016-11-28 $35.19 $35.19 $33.82 $33.91 $67.21 5,730
2016-11-25 $36.98 $36.98 $35.16 $35.46 $70.29 2,455
2016-11-23 $35.95 $36.32 $35.95 $36.08 $71.51 1,221
2016-11-22 $36.00 $36.00 $35.34 $35.46 $70.28 2,748
2016-11-21 $36.50 $36.58 $36.00 $36.00 $71.36 6,706
2016-11-18 $36.50 $37.14 $36.50 $36.85 $73.04 10,754
2016-11-17 $36.35 $36.71 $35.99 $36.71 $72.76 1,622
2016-11-16 $36.57 $37.05 $35.97 $36.73 $72.80 4,022
2016-11-15 $37.62 $37.62 $35.92 $36.25 $71.85 3,844
2016-11-14 $37.60 $38.47 $37.09 $37.57 $74.47 49,204
2016-11-11 $36.81 $37.69 $36.66 $37.50 $74.33 3,299
2016-11-10 $35.50 $37.75 $35.50 $36.84 $73.02 7,553
2016-11-09 $32.92 $35.30 $32.90 $35.18 $69.73 12,655
2016-11-08 $33.28 $33.28 $32.83 $33.07 $65.55 7,368
2016-11-07 $34.75 $35.22 $33.58 $33.58 $66.56 3,663
2016-11-04 $34.81 $34.81 $33.87 $34.76 $68.90 7,125
2016-11-03 $35.00 $35.00 $34.41 $34.60 $68.58 965
2016-11-02 $34.60 $35.35 $34.60 $34.69 $68.76 4,434
2016-11-01 $33.75 $34.14 $33.54 $34.14 $67.66 1,296
2016-10-31 $34.11 $34.11 $32.68 $32.79 $64.99 2,948
2016-10-28 $34.50 $34.60 $34.01 $34.47 $68.32 3,429
2016-10-27 $34.45 $34.77 $34.27 $34.51 $68.39 7,454
2016-10-26 $34.78 $34.78 $34.10 $34.10 $67.59 1,619
2016-10-25 $34.78 $34.78 $34.78 $34.78 $68.94 31
2016-10-24 $34.02 $35.10 $34.02 $34.78 $68.94 11,980
2016-10-21 $34.97 $34.97 $34.94 $34.94 $69.25 564
2016-10-20 $34.04 $34.37 $33.89 $34.37 $68.13 855
2016-10-19 $34.57 $34.57 $34.34 $34.34 $68.07 661
2016-10-18 $34.85 $34.93 $34.08 $34.08 $67.55 4,917
2016-10-17 $35.05 $35.17 $34.75 $34.92 $69.21 5,079
2016-10-14 $34.86 $35.06 $34.79 $35.04 $69.45 2,581
2016-10-13 $35.75 $35.75 $34.64 $34.68 $68.74 3,511
2016-10-12 $36.94 $36.94 $35.78 $36.02 $71.39 1,641
2016-10-11 $36.27 $36.62 $35.90 $36.57 $72.49 5,230
2016-10-10 $36.50 $36.50 $35.53 $35.70 $70.76 2,799
2016-10-07 $35.52 $36.16 $35.32 $36.01 $71.38 2,851
2016-10-06 $36.01 $36.45 $35.58 $36.26 $71.87 6,991
2016-10-05 $36.19 $36.37 $34.93 $36.02 $71.39 5,102
2016-10-04 $34.62 $36.25 $34.62 $35.93 $71.21 10,575
2016-10-03 $33.49 $34.76 $33.48 $34.40 $68.18 4,047
2016-09-30 $32.88 $33.53 $32.88 $33.43 $66.26 2,563
2016-09-29 $32.65 $33.44 $32.64 $32.95 $65.31 2,526
2016-09-28 $32.19 $32.47 $32.01 $32.22 $63.86 4,014
2016-09-27 $31.24 $32.16 $31.24 $32.16 $63.74 2,428
2016-09-26 $31.21 $31.35 $31.07 $31.24 $61.92 2,938
2016-09-23 $31.38 $31.38 $31.00 $31.00 $61.44 1,846
2016-09-22 $31.48 $31.48 $30.90 $31.18 $61.80 2,339
2016-09-21 $32.77 $32.77 $31.50 $31.58 $62.59 7,940
2016-09-20 $32.66 $32.79 $32.34 $32.57 $64.57 4,049
2016-09-19 $34.00 $34.00 $32.88 $32.91 $65.23 6,680
2016-09-16 $34.50 $34.50 $33.39 $33.43 $66.25 3,691
2016-09-15 $35.33 $35.33 $33.98 $34.14 $67.67 5,982
2016-09-14 $34.57 $34.79 $34.25 $34.65 $68.68 5,384
2016-09-13 $34.40 $35.04 $34.26 $34.58 $68.53 6,521
2016-09-12 $35.01 $35.01 $33.87 $33.87 $67.14 7,434
2016-09-09 $33.00 $34.95 $33.00 $34.90 $69.18 7,342
2016-09-08 $32.90 $33.00 $32.60 $32.70 $64.81 2,816
2016-09-07 $33.01 $33.23 $32.80 $32.90 $65.21 2,867
2016-09-06 $33.20 $33.62 $32.95 $32.96 $65.33 3,606
2016-09-02 $33.72 $34.28 $33.59 $33.73 $66.86 4,623
2016-09-01 $34.32 $34.61 $34.26 $34.52 $68.42 7,331
2016-08-31 $34.79 $34.82 $34.32 $34.32 $68.03 10,513
2016-08-30 $33.50 $34.42 $33.50 $34.42 $68.22 1,885
2016-08-29 $34.38 $34.38 $33.68 $33.82 $67.03 5,460
2016-08-26 $32.95 $34.50 $32.51 $34.42 $68.22 10,631
2016-08-25 $33.25 $33.27 $32.90 $33.21 $65.83 2,984
2016-08-24 $32.75 $33.55 $32.75 $33.21 $65.83 3,062
2016-08-23 $32.81 $33.12 $32.36 $33.12 $65.64 2,186
2016-08-22 $33.42 $33.42 $32.62 $32.92 $65.25 2,010
2016-08-19 $33.07 $33.20 $32.52 $33.13 $65.67 8,267
2016-08-18 $32.99 $33.04 $32.25 $32.33 $64.08 5,976
2016-08-17 $34.20 $34.72 $33.10 $33.23 $65.86 9,495
2016-08-16 $33.29 $34.08 $32.75 $34.08 $67.54 4,677
2016-08-15 $32.33 $33.19 $32.33 $33.15 $65.71 1,526
2016-08-12 $32.29 $32.41 $31.80 $32.41 $64.24 3,179
2016-08-11 $32.43 $32.78 $32.39 $32.49 $64.40 3,944
2016-08-10 $32.50 $32.69 $32.25 $32.59 $64.60 5,591
2016-08-09 $32.69 $32.69 $32.27 $32.50 $64.42 5,841
2016-08-08 $33.18 $33.18 $31.77 $32.47 $64.36 17,624
2016-08-05 $31.91 $32.43 $31.91 $32.36 $64.13 8,584
2016-08-04 $31.47 $31.71 $31.15 $31.65 $62.73 1,511
2016-08-03 $31.68 $31.76 $31.25 $31.56 $62.55 3,294
2016-08-02 $31.24 $31.40 $31.06 $31.14 $61.72 3,105
2016-08-01 $31.27 $31.27 $30.60 $30.90 $61.25 1,052
2016-07-29 $30.94 $31.00 $30.72 $30.72 $60.89 4,126
2016-07-28 $31.57 $31.57 $31.02 $31.05 $61.54 3,995
2016-07-27 $30.79 $31.62 $30.79 $31.23 $61.90 3,825
2016-07-26 $30.20 $30.65 $30.20 $30.65 $60.75 1,945
2016-07-25 $30.21 $30.52 $30.21 $30.21 $59.88 3,402
2016-07-22 $30.72 $30.72 $30.09 $30.18 $59.82 5,456
2016-07-21 $31.44 $31.44 $31.00 $31.01 $61.46 3,533
2016-07-20 $31.00 $31.37 $31.00 $31.10 $61.65 6,058
2016-07-19 $31.04 $31.04 $30.96 $30.98 $61.41 1,364
2016-07-18 $30.94 $30.95 $30.60 $30.82 $61.08 3,467
2016-07-15 $31.83 $31.84 $30.66 $30.94 $61.32 1,859
2016-07-14 $30.96 $31.27 $30.81 $30.95 $61.35 5,775
2016-07-13 $30.94 $31.04 $30.62 $30.79 $61.03 7,712
2016-07-12 $31.35 $31.35 $30.63 $30.95 $61.35 3,738
2016-07-11 $31.30 $31.30 $30.27 $30.44 $60.34 3,949
2016-07-08 $31.12 $31.54 $30.30 $30.31 $60.08 8,326
2016-07-07 $30.36 $31.11 $30.36 $31.02 $61.48 3,704
2016-07-06 $30.00 $30.34 $30.00 $30.12 $59.70 1,180
2016-07-05 $30.31 $30.34 $30.00 $30.10 $59.66 3,242
2016-07-01 $30.26 $30.95 $30.20 $30.71 $60.86 3,153
2016-06-30 $31.35 $31.40 $30.47 $30.55 $60.55 5,577
2016-06-29 $31.80 $32.00 $31.50 $31.55 $62.53 4,254
2016-06-28 $33.00 $33.00 $31.77 $31.77 $62.97 1,633
2016-06-27 $32.61 $32.99 $32.00 $32.19 $63.81 2,317
2016-06-24 $33.40 $33.40 $32.44 $32.44 $64.30 1,878
2016-06-23 $33.24 $33.25 $33.20 $33.20 $65.81 1,230
2016-06-22 $33.00 $33.00 $32.82 $32.82 $65.05 450
2016-06-21 $33.11 $33.11 $32.65 $32.74 $64.89 2,104
2016-06-20 $32.67 $33.37 $32.67 $33.05 $65.51 7,546
2016-06-17 $33.23 $33.30 $33.23 $33.30 $66.00 167
2016-06-16 $33.25 $33.50 $33.10 $33.10 $65.61 250
2016-06-15 $33.00 $33.20 $33.00 $33.11 $65.62 1,394
2016-06-14 $33.30 $33.30 $32.94 $33.00 $65.41 1,405
2016-06-13 $33.15 $33.31 $32.49 $33.25 $65.91 1,553
2016-06-10 $32.80 $33.40 $32.64 $33.36 $66.12 8,901
2016-06-09 $33.17 $33.68 $33.07 $33.10 $65.61 3,104
2016-06-08 $33.55 $33.56 $33.55 $33.56 $66.52 281
2016-06-07 $33.86 $34.13 $33.63 $34.13 $67.65 949
2016-06-06 $33.83 $34.33 $33.57 $34.13 $67.65 1,328
2016-06-03 $35.21 $35.21 $33.53 $33.90 $67.19 8,845
2016-06-02 $35.14 $35.18 $35.00 $35.00 $69.37 1,650
2016-06-01 $34.95 $35.00 $34.95 $35.00 $69.37 403
2016-05-31 $35.53 $35.53 $35.30 $35.30 $69.97 609
2016-05-27 $35.56 $35.83 $35.56 $35.83 $71.01 530
2016-05-26 $37.68 $37.68 $35.78 $35.78 $70.92 681
2016-05-25 $36.46 $37.01 $36.33 $36.74 $72.82 2,659
2016-05-24 $36.62 $36.65 $36.29 $36.47 $72.28 2,486
2016-05-23 $36.67 $37.10 $36.50 $37.10 $73.54 896
2016-05-20 $36.55 $36.75 $36.47 $36.75 $72.84 1,128
2016-05-19 $38.02 $38.30 $36.81 $36.92 $73.18 3,193
2016-05-18 $36.89 $37.64 $35.83 $37.40 $74.13 4,959
2016-05-17 $35.84 $36.42 $35.11 $36.22 $71.78 5,322
2016-05-16 $35.24 $35.24 $34.86 $35.13 $69.63 1,154
2016-05-13 $35.27 $35.39 $34.97 $35.17 $69.71 4,143
2016-05-12 $35.07 $35.07 $34.72 $34.72 $68.82 435
2016-05-11 $36.19 $36.19 $35.14 $35.14 $69.65 1,793
2016-05-10 $35.78 $35.78 $35.10 $35.16 $69.68 2,918
2016-05-09 $36.31 $36.31 $35.44 $35.44 $70.25 13,458
2016-05-06 $35.50 $36.42 $35.50 $35.64 $70.64 5,435
2016-05-05 $35.00 $35.73 $34.89 $35.50 $70.36 18,693
2016-05-04 $35.82 $35.82 $34.70 $34.90 $69.18 1,763
2016-05-03 $36.06 $36.06 $36.06 $36.06 $71.48 136
2016-05-02 $36.20 $36.20 $35.67 $35.82 $71.01 1,392
2016-04-29 $36.59 $37.10 $36.59 $36.99 $73.32 433
2016-04-28 $37.05 $37.05 $36.63 $36.97 $73.29 1,797
2016-04-27 $37.20 $37.65 $36.45 $37.06 $73.46 1,799
2016-04-26 $39.07 $39.07 $37.60 $38.00 $75.32 1,750
2016-04-25 $38.11 $38.51 $38.11 $38.34 $75.99 904
2016-04-22 $39.29 $39.29 $37.88 $38.28 $75.87 2,188
2016-04-21 $37.40 $39.62 $37.40 $38.55 $76.41 6,779
2016-04-20 $36.07 $37.02 $36.07 $37.02 $73.38 1,644
2016-04-19 $35.11 $36.00 $35.11 $35.95 $71.26 1,519
2016-04-18 $35.92 $36.04 $35.70 $35.70 $70.76 166
2016-04-15 $35.78 $36.08 $35.78 $36.05 $71.45 439
2016-04-14 $36.62 $36.72 $36.62 $36.67 $72.68 287
2016-04-13 $36.69 $36.69 $36.37 $36.37 $72.10 424
2016-04-12 $37.33 $37.33 $35.95 $35.95 $71.26 1,555
2016-04-11 $36.87 $36.87 $36.21 $36.21 $71.77 2,441
2016-04-08 $36.08 $36.08 $35.71 $35.71 $70.78 150
2016-04-07 $37.15 $37.15 $36.69 $36.69 $72.73 819
2016-04-06 $36.75 $37.00 $36.61 $36.72 $72.78 1,377
2016-04-05 $36.28 $36.43 $36.02 $36.35 $72.05 1,228
2016-04-04 $35.10 $35.59 $34.97 $35.35 $70.07 2,545
2016-04-01 $35.27 $35.27 $34.97 $35.07 $69.51 1,352
2016-03-31 $35.89 $35.89 $35.06 $35.07 $69.51 1,614
2016-03-30 $35.76 $35.76 $35.31 $35.31 $69.99 620
2016-03-29 $36.10 $36.10 $35.15 $35.15 $69.66 1,370
2016-03-28 $36.24 $36.81 $36.18 $36.74 $72.82 935
2016-03-24 $36.93 $36.93 $36.02 $36.02 $71.40 2,025
2016-03-23 $36.88 $36.90 $36.88 $36.88 $73.10 652
2016-03-22 $36.61 $36.61 $36.61 $36.61 $72.57 50
2016-03-21 $37.65 $37.65 $36.46 $36.53 $72.41 3,725
2016-03-18 $36.51 $36.84 $36.06 $36.84 $73.02 1,350
2016-03-17 $36.76 $37.22 $36.25 $36.45 $72.25 3,499
2016-03-16 $37.98 $38.15 $36.82 $37.02 $73.38 1,815
2016-03-15 $38.00 $38.00 $37.85 $37.90 $75.12 575
2016-03-14 $38.12 $38.28 $38.08 $38.28 $75.87 589
2016-03-11 $37.44 $38.13 $37.36 $38.00 $75.32 1,450
2016-03-10 $38.94 $38.94 $38.70 $38.70 $76.71 857
2016-03-09 $39.76 $39.76 $38.12 $38.28 $75.87 3,689
2016-03-08 $39.11 $39.11 $38.31 $38.47 $76.25 10,801
2016-03-07 $39.60 $39.75 $39.03 $39.04 $77.38 2,189
2016-03-04 $40.98 $40.98 $39.44 $39.64 $78.57 2,042
2016-03-03 $41.75 $41.75 $41.01 $41.01 $81.29 1,462
2016-03-02 $41.23 $42.69 $41.23 $41.84 $82.92 4,624
2016-03-01 $40.90 $41.90 $40.89 $41.22 $81.70 3,411
2016-02-29 $41.49 $41.50 $40.50 $40.68 $80.63 2,578
2016-02-26 $40.04 $41.71 $40.04 $41.20 $81.66 6,063
2016-02-25 $39.57 $39.83 $39.24 $39.24 $77.78 685
2016-02-24 $40.11 $40.36 $40.11 $40.27 $79.82 246
2016-02-23 $40.53 $40.72 $40.53 $40.55 $80.37 329
2016-02-22 $41.27 $41.27 $41.27 $41.27 $81.80 172
2016-02-19 $41.39 $41.39 $41.39 $41.39 $82.04 50
2016-02-18 $41.25 $41.31 $40.87 $41.21 $81.68 602
2016-02-17 $42.93 $42.93 $42.07 $42.07 $83.39 260
2016-02-16 $42.89 $42.89 $42.02 $42.06 $83.37 1,034
2016-02-12 $43.08 $43.11 $42.75 $42.93 $85.09 745
2016-02-11 $41.20 $42.20 $41.20 $42.20 $83.64 292
2016-02-10 $42.50 $42.50 $40.81 $40.82 $80.91 563
2016-02-09 $41.19 $41.19 $41.19 $41.19 $81.64 21
2016-02-08 $41.46 $41.96 $41.19 $41.19 $81.64 1,757
2016-02-05 $41.91 $42.21 $40.61 $40.64 $80.55 3,976
2016-02-04 $40.72 $41.31 $40.64 $41.05 $81.37 10,729
2016-02-03 $40.97 $41.21 $40.60 $40.69 $80.65 2,714
2016-02-02 $42.22 $42.22 $42.22 $42.22 $83.69 130
2016-02-01 $41.89 $41.89 $41.87 $41.87 $82.99 139
2016-01-29 $43.27 $43.27 $43.27 $43.27 $85.77 110
2016-01-28 $44.72 $44.90 $44.72 $44.90 $89.00 150
2016-01-27 $46.76 $46.95 $46.40 $46.95 $93.06 330
2016-01-26 $45.80 $45.80 $45.78 $45.78 $90.74 1,500
2016-01-25 $47.08 $47.08 $47.08 $47.08 $93.32 1,500
2016-01-22 $46.90 $46.90 $46.90 $46.90 $92.96 131
2016-01-21 $48.74 $48.98 $48.59 $48.95 $97.02 1,423
2016-01-20 $46.81 $46.81 $46.81 $46.81 $92.78 15
2016-01-19 $46.77 $46.82 $46.77 $46.81 $92.78 838
2016-01-15 $47.78 $48.65 $47.78 $48.65 $96.43 1,093
2016-01-14 $48.11 $48.11 $46.47 $46.49 $92.15 6,341
2016-01-13 $47.35 $47.35 $47.35 $47.35 $93.86 64
2016-01-12 $47.39 $47.39 $47.39 $47.39 $93.93 0
2016-01-11 $48.05 $48.05 $47.39 $47.39 $93.93 652
2016-01-08 $48.06 $48.06 $48.06 $48.06 $95.25 1
2016-01-07 $48.06 $48.06 $48.06 $48.06 $95.25 36
2016-01-06 $48.06 $48.06 $48.06 $48.06 $95.25 227
2016-01-05 $48.63 $48.63 $48.63 $48.63 $96.39 22
2016-01-04 $48.63 $48.63 $48.63 $48.63 $96.39 80
2015-12-31 $48.09 $48.09 $47.72 $47.72 $94.59 187
2015-12-30 $46.83 $46.83 $46.83 $46.83 $92.82 142
2015-12-29 $47.37 $47.37 $47.37 $47.37 $93.89 40
2015-12-28 $48.01 $48.01 $47.37 $47.37 $93.89 198
2015-12-24 $47.35 $47.35 $47.35 $47.35 $93.85 187
2015-12-23 $50.00 $50.00 $50.00 $50.00 $99.10 25
2015-12-22 $50.00 $50.00 $50.00 $50.00 $99.10 125
2015-12-21 $49.33 $49.91 $49.33 $49.91 $98.93 410
2015-12-18 $48.63 $50.00 $48.63 $49.41 $97.94 653
2015-12-17 $49.72 $49.72 $48.17 $48.38 $95.89 1,315
2015-12-16 $51.26 $51.26 $51.26 $51.26 $101.60 7
2015-12-15 $51.25 $51.26 $51.25 $51.26 $101.60 118
2015-12-14 $53.36 $53.36 $52.66 $52.68 $104.42 534
2015-12-11 $52.45 $52.70 $52.44 $52.70 $104.46 555
2015-12-10 $51.41 $51.41 $51.41 $51.41 $101.90 142
2015-12-09 $50.05 $50.57 $50.05 $50.57 $100.23 200
2015-12-08 $51.22 $51.22 $51.22 $51.22 $101.52 50
2015-12-07 $51.03 $51.03 $51.03 $51.03 $101.14 13
2015-12-04 $51.35 $51.35 $50.77 $51.03 $101.14 1,271
2015-12-03 $52.43 $52.43 $51.72 $51.72 $102.51 267
2015-12-02 $49.72 $49.72 $49.72 $49.72 $98.55 38
2015-12-01 $49.72 $49.72 $49.72 $49.72 $98.55 0
2015-11-30 $49.91 $49.91 $49.72 $49.72 $98.55 175
2015-11-27 $50.40 $50.40 $50.40 $50.40 $99.90 100
2015-11-25 $50.49 $50.49 $50.49 $50.49 $100.08 30
2015-11-24 $50.53 $50.55 $50.49 $50.49 $100.08 300
2015-11-23 $49.47 $49.47 $49.47 $49.47 $98.05 20
2015-11-20 $49.19 $49.47 $49.19 $49.47 $98.05 237
2015-11-19 $50.80 $50.80 $50.80 $50.80 $100.69 15
2015-11-18 $50.80 $50.80 $50.80 $50.80 $100.69 75
2015-11-17 $51.31 $51.34 $51.21 $51.21 $101.50 332
2015-11-16 $51.20 $51.20 $51.20 $51.20 $101.48 23
2015-11-13 $50.79 $51.20 $50.79 $51.20 $101.48 439
2015-11-12 $50.45 $50.80 $50.45 $50.80 $100.70 175
2015-11-11 $49.64 $49.72 $49.64 $49.72 $98.56 178
2015-11-10 $51.69 $51.69 $51.69 $51.69 $102.45 81
2015-11-09 $52.83 $52.83 $51.69 $51.69 $102.45 457
2015-11-06 $51.60 $52.24 $51.60 $52.24 $103.55 641
2015-11-05 $47.56 $47.56 $47.56 $47.56 $94.27 62
2015-11-04 $47.98 $47.98 $47.98 $47.98 $95.10 17
2015-11-03 $47.98 $47.98 $47.98 $47.98 $95.10 276
2015-11-02 $48.83 $48.98 $48.83 $48.98 $97.08 315
2015-10-30 $49.96 $49.96 $49.96 $49.96 $99.02 0
2015-10-29 $49.96 $49.96 $49.96 $49.96 $99.02 300
2015-10-28 $49.51 $49.51 $49.20 $49.20 $97.52 230
2015-10-27 $47.50 $47.50 $47.50 $47.50 $94.15 5
2015-10-26 $47.58 $47.58 $47.50 $47.50 $94.15 452
2015-10-23 $46.35 $46.35 $46.35 $46.35 $91.87 116
2015-10-22 $45.75 $45.75 $45.75 $45.75 $90.68 101
2015-10-21 $46.08 $46.11 $46.08 $46.11 $91.39 174
2015-10-20 $46.05 $46.39 $45.94 $46.39 $91.95 325
2015-10-19 $47.06 $47.06 $47.06 $47.06 $93.28 372
2015-10-16 $47.06 $47.06 $47.06 $47.06 $93.28 2
2015-10-15 $47.13 $47.13 $47.06 $47.06 $93.28 180
2015-10-14 $48.00 $48.00 $48.00 $48.00 $95.14 15
2015-10-13 $48.00 $48.00 $48.00 $48.00 $95.14 109
2015-10-12 $48.63 $48.63 $47.93 $48.04 $95.21 522
2015-10-09 $48.96 $48.97 $48.96 $48.97 $97.06 150
2015-10-08 $50.00 $50.00 $48.60 $48.60 $96.33 939
2015-10-07 $49.35 $49.90 $49.35 $49.54 $98.19 1,158
2015-10-06 $48.35 $50.07 $48.35 $49.22 $97.57 2,816
2015-10-05 $50.53 $50.53 $48.75 $48.75 $96.63 20,370
2015-10-02 $51.66 $51.66 $51.66 $51.66 $102.40 20
2015-10-01 $51.53 $51.99 $51.53 $51.66 $102.40 1,281
2015-09-30 $51.86 $52.16 $51.46 $51.46 $102.00 965
2015-09-29 $51.82 $52.60 $51.82 $52.59 $104.24 3,405
2015-09-28 $52.10 $52.59 $52.10 $52.59 $104.24 286
2015-09-25 $53.60 $53.60 $51.38 $51.38 $101.84 265
2015-09-24 $53.33 $53.33 $53.33 $53.33 $105.70 38
2015-09-23 $53.33 $53.33 $53.33 $53.33 $105.70 0
2015-09-22 $53.33 $53.33 $53.33 $53.33 $105.70 78
2015-09-21 $52.69 $52.69 $52.68 $52.68 $104.42 907
2015-09-18 $52.11 $52.64 $52.11 $52.64 $104.35 226
2015-09-17 $51.09 $52.49 $51.09 $51.87 $102.81 401
2015-09-16 $55.98 $55.98 $53.80 $53.81 $106.66 859
2015-09-15 $55.48 $55.48 $55.48 $55.48 $109.96 0
2015-09-14 $55.68 $56.23 $55.48 $55.48 $109.96 413
2015-09-11 $56.50 $56.50 $56.50 $56.50 $111.99 7
2015-09-10 $56.50 $56.50 $56.50 $56.50 $111.99 71
2015-09-09 $55.11 $55.96 $55.11 $55.50 $110.01 1,028
2015-09-08 $57.99 $57.99 $56.27 $56.27 $111.54 453

ProShares UltraShort Utilities (SDP) News Headlines

Recent ProShares UltraShort Utilities (SDP) News
Similar Companies to ProShares UltraShort Utilities (SDP) 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.