ProShares Short Financials (SEF) Exchange: NYSE ARCA

Data as of April 26, 2024

$10.86 ($0.06) 0.56%

ProShares Short Financials - Daily Information
Click for more stock information on ProShares Short Financials.
Daily Information Data
Date April 26, 2024
Open $10.76
Previous Close $10.86
High $10.88
Low $10.76
Adjusted Open $10.76
Previous Adjusted Close $10.86
Adjusted High $10.88
Adjusted Low $10.76

About ProShares Short Financials (SEF)

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 financial services sector of the U.S. equity market. Component companies include: among others, regional banks; major U.S. domiciled international banks; full line, life, and property and casualty insurance companies; companies that invest, directly or indirectly, in real estate; diversified financial companies such as Fannie Mae, credit card issuers, check cashing companies, mortgage lenders and investment advisors; securities brokers and dealers including investment banks, merchant banks and online brokers; and publicly traded stock exchanges. The Index is published under the Bloomberg ticker symbol “DJUSFN.”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 or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, 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 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. 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. As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding 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, 2018, the Index was concentrated in the financials, banks and diversified financials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for ProShares Short Financials (SEF)

Date Open High Low Close Adj.Close Volume
2024-04-16 $10.76 $10.88 $10.76 $10.86 $10.86 40,148
2024-04-15 $10.59 $10.82 $10.58 $10.80 $10.80 54,497
2024-04-12 $10.69 $10.77 $10.64 $10.74 $10.74 76,562
2024-04-11 $10.58 $10.64 $10.52 $10.57 $10.57 108,595
2024-04-10 $10.48 $10.54 $10.43 $10.52 $10.52 48,616
2024-04-09 $10.36 $10.44 $10.36 $10.36 $10.36 14,945
2024-04-08 $10.33 $10.33 $10.28 $10.30 $10.30 6,850
2024-04-05 $10.39 $10.42 $10.32 $10.35 $10.35 11,923
2024-04-04 $10.22 $10.44 $10.22 $10.43 $10.43 22,522
2024-04-03 $10.27 $10.33 $10.23 $10.31 $10.31 119,547
2024-04-02 $10.29 $10.32 $10.27 $10.30 $10.30 11,586
2024-04-01 $10.21 $10.26 $10.20 $10.25 $10.25 15,951
2024-03-28 $10.22 $10.25 $10.16 $10.18 $10.18 16,898
2024-03-27 $10.30 $10.34 $10.24 $10.24 $10.24 6,825
2024-03-26 $10.38 $10.38 $10.33 $10.36 $10.36 22,890
2024-03-25 $10.32 $10.38 $10.32 $10.38 $10.38 3,998
2024-03-22 $10.19 $10.35 $10.19 $10.34 $10.34 48,663
2024-03-21 $10.30 $10.30 $10.20 $10.21 $10.21 55,081
2024-03-20 $10.42 $10.42 $10.29 $10.30 $10.30 71,804
2024-03-19 $10.56 $10.57 $10.53 $10.53 $10.42 8,748
2024-03-18 $10.60 $10.65 $10.58 $10.59 $10.59 5,801
2024-03-15 $10.71 $10.71 $10.60 $10.63 $10.63 11,130
2024-03-14 $10.54 $10.67 $10.54 $10.63 $10.63 94,585
2024-03-13 $10.56 $10.58 $10.54 $10.54 $10.54 98,592
2024-03-12 $10.60 $10.64 $10.58 $10.60 $10.60 17,119
2024-03-11 $10.72 $10.73 $10.65 $10.65 $10.65 5,949
2024-03-08 $10.66 $10.67 $10.62 $10.67 $10.67 22,002
2024-03-07 $10.64 $10.70 $10.64 $10.68 $10.68 7,581
2024-03-06 $10.65 $10.72 $10.63 $10.65 $10.65 50,671
2024-03-05 $10.70 $10.74 $10.67 $10.70 $10.70 10,256
2024-03-04 $10.77 $10.77 $10.69 $10.72 $10.72 18,312
2024-03-01 $10.73 $10.77 $10.71 $10.74 $10.74 47,084
2024-02-29 $10.67 $10.75 $10.67 $10.70 $10.70 64,751
2024-02-28 $10.75 $10.75 $10.68 $10.71 $10.71 232,343
2024-02-27 $10.77 $10.81 $10.74 $10.74 $10.74 18,787
2024-02-26 $10.75 $10.78 $10.66 $10.76 $10.76 41,355
2024-02-23 $10.69 $10.73 $10.67 $10.71 $10.71 53,994
2024-02-22 $10.81 $10.84 $10.73 $10.75 $10.75 55,232
2024-02-21 $10.95 $10.97 $10.89 $10.89 $10.89 178,723
2024-02-20 $10.99 $10.99 $10.89 $10.93 $10.93 31,157
2024-02-16 $10.87 $10.88 $10.84 $10.88 $10.88 35,843
2024-02-15 $10.96 $10.96 $10.82 $10.84 $10.84 39,406
2024-02-14 $11.07 $11.09 $11.02 $11.02 $11.02 11,899
2024-02-13 $11.08 $11.21 $11.04 $11.13 $11.13 202,507
2024-02-12 $11.07 $11.07 $10.93 $10.98 $10.98 199,325
2024-02-09 $11.07 $11.09 $11.02 $11.02 $11.02 11,148
2024-02-08 $11.03 $11.11 $11.03 $11.04 $11.04 16,881
2024-02-07 $11.04 $11.10 $10.99 $11.00 $11.00 105,955
2024-02-06 $11.12 $11.13 $11.07 $11.07 $11.07 11,464
2024-02-05 $11.11 $11.12 $11.07 $11.09 $11.09 11,932
2024-02-02 $11.11 $11.11 $10.99 $11.01 $11.01 27,358
2024-02-01 $11.08 $11.23 $11.07 $11.08 $11.08 80,159
2024-01-31 $10.91 $11.09 $10.90 $11.09 $11.09 114,108
2024-01-30 $11.09 $11.09 $10.94 $10.95 $10.95 17,260
2024-01-29 $11.17 $11.17 $11.08 $11.09 $11.09 14,882
2024-01-26 $11.14 $11.14 $11.09 $11.12 $11.12 15,059
2024-01-25 $11.17 $11.22 $11.14 $11.14 $11.14 18,251
2024-01-24 $11.19 $11.20 $11.15 $11.20 $11.20 92,360
2024-01-23 $11.28 $11.28 $11.24 $11.25 $11.25 6,606
2024-01-22 $11.28 $11.28 $11.22 $11.27 $11.27 113,223
2024-01-19 $11.49 $11.49 $11.30 $11.31 $11.31 45,657
2024-01-18 $11.51 $11.60 $11.49 $11.50 $11.50 25,113
2024-01-17 $11.60 $11.60 $11.47 $11.52 $11.52 48,090
2024-01-16 $11.51 $11.55 $11.47 $11.50 $11.50 47,969
2024-01-12 $11.34 $11.45 $11.30 $11.41 $11.41 44,425
2024-01-11 $11.32 $11.46 $11.32 $11.38 $11.38 41,366
2024-01-10 $11.37 $11.39 $11.32 $11.33 $11.33 56,857
2024-01-09 $11.31 $11.38 $11.31 $11.34 $11.34 17,641
2024-01-08 $11.37 $11.40 $11.27 $11.27 $11.27 257,820
2024-01-05 $11.37 $11.37 $11.30 $11.34 $11.34 22,677
2024-01-04 $11.38 $11.40 $11.30 $11.39 $11.39 43,153
2024-01-03 $11.41 $11.44 $11.37 $11.42 $11.42 34,113
2024-01-02 $11.41 $11.42 $11.32 $11.33 $11.33 37,974
2023-12-29 $11.32 $11.40 $11.32 $11.36 $11.36 8,040
2023-12-28 $11.36 $11.36 $11.31 $11.33 $11.33 15,435
2023-12-27 $11.42 $11.42 $11.36 $11.37 $11.37 25,646
2023-12-26 $11.41 $11.41 $11.38 $11.39 $11.39 7,708
2023-12-22 $11.42 $11.47 $11.39 $11.44 $11.44 38,165
2023-12-21 $11.48 $11.55 $11.46 $11.46 $11.46 12,583
2023-12-20 $11.40 $11.54 $11.36 $11.54 $11.54 24,677
2023-12-19 $11.64 $11.64 $11.55 $11.56 $11.37 8,420
2023-12-18 $11.66 $11.66 $11.60 $11.64 $11.45 14,174
2023-12-15 $11.69 $11.70 $11.63 $11.66 $11.66 34,858
2023-12-14 $11.59 $11.64 $11.56 $11.60 $11.60 17,081
2023-12-13 $11.87 $11.90 $11.69 $11.70 $11.70 43,837
2023-12-12 $11.95 $12.00 $11.90 $11.90 $11.90 33,546
2023-12-11 $12.07 $12.07 $11.96 $11.98 $11.98 9,919
2023-12-08 $12.07 $12.11 $12.04 $12.06 $12.06 16,768
2023-12-07 $12.16 $12.16 $12.11 $12.12 $12.12 9,119
2023-12-06 $12.06 $12.17 $12.00 $12.17 $12.17 100,417
2023-12-05 $12.06 $12.15 $12.06 $12.11 $12.11 15,313
2023-12-04 $12.09 $12.09 $11.99 $12.03 $12.03 20,188
2023-12-01 $12.11 $12.13 $12.00 $12.04 $12.04 76,001
2023-11-30 $12.17 $12.18 $12.12 $12.12 $12.12 27,554
2023-11-29 $12.28 $12.28 $12.17 $12.24 $12.24 53,405
2023-11-28 $12.35 $12.35 $12.29 $12.33 $12.33 10,872
2023-11-27 $12.29 $12.34 $12.29 $12.32 $12.32 19,504
2023-11-24 $12.30 $12.30 $12.26 $12.28 $12.28 14,568
2023-11-22 $12.34 $12.34 $12.29 $12.31 $12.31 11,089
2023-11-21 $12.33 $12.36 $12.32 $12.35 $12.35 15,348
2023-11-20 $12.38 $12.43 $12.32 $12.35 $12.35 22,005
2023-11-17 $12.39 $12.41 $12.38 $12.38 $12.38 13,521
2023-11-16 $12.45 $12.49 $12.44 $12.44 $12.44 15,470
2023-11-15 $12.52 $12.53 $12.45 $12.48 $12.48 21,588
2023-11-14 $12.62 $12.64 $12.49 $12.55 $12.55 80,806
2023-11-13 $12.81 $12.82 $12.76 $12.80 $12.80 385,070
2023-11-10 $12.89 $12.89 $12.77 $12.77 $12.77 13,400
2023-11-09 $12.82 $12.93 $12.80 $12.92 $12.92 40,083
2023-11-08 $12.85 $12.93 $12.85 $12.86 $12.86 34,871
2023-11-07 $12.89 $12.90 $12.84 $12.87 $12.87 13,786
2023-11-06 $12.75 $12.90 $12.75 $12.85 $12.85 16,172
2023-11-03 $12.82 $12.84 $12.74 $12.78 $12.78 148,127
2023-11-02 $13.14 $13.15 $12.96 $12.96 $12.96 92,597
2023-11-01 $13.35 $13.36 $13.23 $13.27 $13.27 42,624
2023-10-31 $13.50 $13.50 $13.36 $13.36 $13.36 14,301
2023-10-30 $13.67 $13.67 $13.47 $13.51 $13.51 65,344
2023-10-27 $13.55 $13.78 $13.55 $13.73 $13.73 292,697
2023-10-26 $13.53 $13.53 $13.38 $13.48 $13.48 44,705
2023-10-25 $13.48 $13.49 $13.39 $13.45 $13.45 41,268
2023-10-24 $13.45 $13.47 $13.36 $13.41 $13.41 72,726
2023-10-23 $13.48 $13.51 $13.35 $13.50 $13.50 80,187
2023-10-20 $13.24 $13.41 $13.24 $13.40 $13.40 65,558
2023-10-19 $13.01 $13.21 $12.99 $13.18 $13.18 83,698
2023-10-18 $12.91 $13.04 $12.87 $13.02 $13.02 125,374
2023-10-17 $12.89 $12.89 $12.72 $12.81 $12.81 46,767
2023-10-16 $12.92 $12.92 $12.82 $12.87 $12.87 25,841
2023-10-13 $12.90 $13.05 $12.83 $13.00 $13.00 46,998
2023-10-12 $12.92 $13.09 $12.92 $13.02 $13.02 29,935
2023-10-11 $12.88 $13.02 $12.87 $12.93 $12.93 10,160
2023-10-10 $13.00 $13.00 $12.86 $12.94 $12.94 44,788
2023-10-09 $13.12 $13.16 $13.01 $13.03 $13.03 106,205
2023-10-06 $13.19 $13.20 $12.96 $13.04 $13.04 37,505
2023-10-05 $13.25 $13.27 $13.13 $13.14 $13.14 74,618
2023-10-04 $13.30 $13.35 $13.18 $13.19 $13.19 89,591
2023-10-03 $13.18 $13.34 $13.13 $13.31 $13.31 44,373
2023-10-02 $13.02 $13.14 $13.02 $13.08 $13.08 31,439
2023-09-29 $12.84 $13.00 $12.83 $12.97 $12.97 14,349
2023-09-28 $12.96 $12.96 $12.82 $12.86 $12.86 57,955
2023-09-27 $12.90 $13.02 $12.90 $12.94 $12.94 44,792
2023-09-26 $12.81 $12.93 $12.79 $12.90 $12.90 20,237
2023-09-25 $12.81 $12.84 $12.73 $12.74 $12.74 37,189
2023-09-22 $12.67 $12.75 $12.65 $12.75 $12.75 40,888
2023-09-21 $12.54 $12.66 $12.51 $12.64 $12.64 89,996
2023-09-20 $12.32 $12.45 $12.28 $12.45 $12.45 36,343
2023-09-19 $12.51 $12.57 $12.46 $12.50 $12.36 57,305
2023-09-18 $12.54 $12.56 $12.47 $12.48 $12.34 33,888
2023-09-15 $12.48 $12.52 $12.45 $12.52 $12.38 23,755
2023-09-14 $12.52 $12.52 $12.43 $12.45 $12.31 46,509
2023-09-13 $12.50 $12.60 $12.49 $12.54 $12.40 23,331
2023-09-12 $12.62 $12.63 $12.46 $12.54 $12.40 15,253
2023-09-11 $12.66 $12.66 $12.59 $12.65 $12.51 48,310
2023-09-08 $12.70 $12.73 $12.66 $12.68 $12.54 81,678
2023-09-07 $12.70 $12.73 $12.67 $12.70 $12.56 58,955
2023-09-06 $12.70 $12.76 $12.64 $12.68 $12.54 32,229
2023-09-05 $12.52 $12.66 $12.52 $12.65 $12.51 36,661
2023-09-01 $12.60 $12.60 $12.49 $12.53 $12.53 29,864
2023-08-31 $12.58 $12.65 $12.57 $12.62 $12.62 207,543
2023-08-30 $12.55 $12.61 $12.51 $12.58 $12.58 28,905
2023-08-29 $12.71 $12.71 $12.60 $12.60 $12.60 25,701
2023-08-28 $12.72 $12.73 $12.67 $12.71 $12.71 32,607
2023-08-25 $12.75 $12.87 $12.72 $12.78 $12.78 40,299
2023-08-24 $12.78 $12.81 $12.65 $12.81 $12.81 76,971
2023-08-23 $12.90 $12.90 $12.78 $12.79 $12.79 53,641
2023-08-22 $12.75 $12.91 $12.75 $12.90 $12.90 144,115
2023-08-21 $12.76 $12.87 $12.72 $12.78 $12.78 53,927
2023-08-18 $12.81 $12.81 $12.72 $12.77 $12.77 50,133
2023-08-17 $12.66 $12.78 $12.65 $12.74 $12.74 148,139
2023-08-16 $12.71 $12.71 $12.59 $12.69 $12.69 53,051
2023-08-15 $12.51 $12.67 $12.51 $12.64 $12.64 328,809
2023-08-14 $12.40 $12.47 $12.40 $12.43 $12.43 20,407
2023-08-11 $12.43 $12.47 $12.37 $12.40 $12.40 23,141
2023-08-10 $12.34 $12.44 $12.27 $12.41 $12.41 27,690
2023-08-09 $12.30 $12.43 $12.30 $12.43 $12.43 14,563
2023-08-08 $12.37 $12.45 $12.32 $12.33 $12.33 286,696
2023-08-07 $12.35 $12.35 $12.20 $12.22 $12.22 44,307
2023-08-04 $12.35 $12.39 $12.23 $12.39 $12.39 34,421
2023-08-03 $12.41 $12.44 $12.31 $12.33 $12.33 38,209
2023-08-02 $12.32 $12.40 $12.29 $12.34 $12.34 72,824
2023-08-01 $12.25 $12.29 $12.22 $12.22 $12.22 21,270
2023-07-31 $12.26 $12.27 $12.18 $12.22 $12.22 26,620
2023-07-28 $12.17 $12.32 $12.17 $12.26 $12.26 43,087
2023-07-27 $12.09 $12.29 $12.09 $12.28 $12.28 84,154
2023-07-26 $12.23 $12.23 $12.09 $12.13 $12.13 35,091
2023-07-25 $12.13 $12.21 $12.13 $12.21 $12.21 36,183
2023-07-24 $12.21 $12.22 $12.08 $12.11 $12.11 34,172
2023-07-21 $12.15 $12.24 $12.15 $12.23 $12.23 57,988
2023-07-20 $12.27 $12.29 $12.18 $12.18 $12.18 173,625
2023-07-19 $12.29 $12.31 $12.21 $12.25 $12.25 542,495
2023-07-18 $12.42 $12.45 $12.31 $12.31 $12.31 110,671
2023-07-17 $12.56 $12.58 $12.42 $12.45 $12.45 24,517
2023-07-14 $12.38 $12.58 $12.38 $12.58 $12.58 84,962
2023-07-13 $12.47 $12.52 $12.47 $12.48 $12.48 122,873
2023-07-12 $12.47 $12.53 $12.44 $12.52 $12.52 246,593
2023-07-11 $12.69 $12.72 $12.59 $12.61 $12.61 62,903
2023-07-10 $12.83 $12.83 $12.68 $12.76 $12.76 59,893
2023-07-07 $12.82 $12.82 $12.70 $12.81 $12.81 42,112
2023-07-06 $12.80 $12.92 $12.80 $12.82 $12.82 55,771
2023-07-05 $12.72 $12.78 $12.68 $12.70 $12.70 87,455
2023-07-03 $12.75 $12.75 $12.65 $12.68 $12.68 15,215
2023-06-30 $12.79 $12.79 $12.70 $12.74 $12.74 118,763
2023-06-29 $13.04 $13.04 $12.85 $12.86 $12.86 58,303
2023-06-28 $13.07 $13.12 $13.07 $13.08 $13.08 41,570
2023-06-27 $13.09 $13.12 $13.00 $13.04 $13.04 80,995
2023-06-26 $13.08 $13.17 $13.05 $13.13 $13.13 65,785
2023-06-23 $13.11 $13.17 $13.06 $13.10 $13.10 54,622
2023-06-22 $12.95 $13.08 $12.95 $13.05 $13.05 38,273
2023-06-21 $12.97 $12.98 $12.88 $12.94 $12.94 15,617
2023-06-20 $12.98 $13.10 $12.98 $13.02 $12.90 33,956
2023-06-16 $12.88 $12.94 $12.86 $12.93 $12.93 83,925
2023-06-15 $13.08 $13.11 $12.87 $12.89 $12.89 75,911
2023-06-14 $13.01 $13.09 $12.91 $13.05 $13.05 102,463
2023-06-13 $13.05 $13.06 $12.95 $13.01 $13.01 142,548
2023-06-12 $13.04 $13.17 $13.03 $13.09 $13.09 69,499
2023-06-09 $13.08 $13.09 $13.02 $13.05 $13.05 130,857
2023-06-08 $13.06 $13.15 $13.05 $13.07 $13.07 48,479
2023-06-07 $13.09 $13.15 $13.04 $13.05 $13.05 93,609
2023-06-06 $13.30 $13.30 $13.09 $13.09 $13.09 185,716
2023-06-05 $13.16 $13.33 $13.16 $13.27 $13.27 99,400
2023-06-02 $13.33 $13.34 $13.15 $13.19 $13.19 176,977
2023-06-01 $13.61 $13.63 $13.45 $13.49 $13.49 361,033
2023-05-31 $13.52 $13.73 $13.52 $13.63 $13.63 145,637
2023-05-30 $13.43 $13.56 $13.43 $13.47 $13.47 286,062
2023-05-26 $13.52 $13.54 $13.45 $13.47 $13.47 44,872
2023-05-25 $13.56 $13.66 $13.55 $13.58 $13.58 488,064
2023-05-24 $13.48 $13.59 $13.47 $13.57 $13.57 64,206
2023-05-23 $13.24 $13.39 $13.23 $13.39 $13.39 64,376
2023-05-22 $13.25 $13.28 $13.19 $13.23 $13.23 54,393
2023-05-19 $13.13 $13.30 $13.13 $13.26 $13.26 67,144
2023-05-18 $13.28 $13.36 $13.18 $13.19 $13.19 38,899
2023-05-17 $13.49 $13.49 $13.26 $13.29 $13.29 183,999
2023-05-16 $13.43 $13.57 $13.42 $13.56 $13.56 91,034
2023-05-15 $13.53 $13.54 $13.40 $13.44 $13.44 793,393
2023-05-12 $13.44 $13.62 $13.42 $13.54 $13.54 162,040
2023-05-11 $13.49 $13.59 $13.47 $13.48 $13.48 77,298
2023-05-10 $13.26 $13.56 $13.26 $13.45 $13.45 118,759
2023-05-09 $13.41 $13.45 $13.32 $13.37 $13.37 144,208
2023-05-08 $13.29 $13.33 $13.23 $13.33 $13.33 118,776
2023-05-05 $13.48 $13.48 $13.32 $13.36 $13.36 514,517
2023-05-04 $13.61 $13.78 $13.54 $13.67 $13.67 361,586
2023-05-03 $13.35 $13.50 $13.26 $13.50 $13.50 132,961
2023-05-02 $13.10 $13.42 $13.10 $13.33 $13.33 339,366
2023-05-01 $12.99 $13.05 $12.91 $13.04 $13.04 89,376
2023-04-28 $13.22 $13.22 $12.99 $12.99 $12.99 84,884
2023-04-27 $13.33 $13.33 $13.12 $13.16 $13.16 104,809
2023-04-26 $13.27 $13.41 $13.20 $13.37 $13.37 136,381
2023-04-25 $13.08 $13.24 $13.06 $13.24 $13.24 319,340
2023-04-24 $12.96 $13.03 $12.95 $13.00 $13.00 82,883
2023-04-21 $12.97 $13.03 $12.96 $12.97 $12.97 186,237
2023-04-20 $12.93 $12.95 $12.89 $12.92 $12.92 58,188
2023-04-19 $12.95 $12.95 $12.83 $12.87 $12.87 96,050
2023-04-18 $12.92 $13.00 $12.87 $12.90 $12.90 120,705
2023-04-17 $13.11 $13.14 $12.94 $12.94 $12.94 63,112
2023-04-14 $13.11 $13.14 $12.98 $13.08 $13.08 304,377
2023-04-13 $13.34 $13.39 $13.21 $13.22 $13.22 950,579
2023-04-12 $13.24 $13.35 $13.16 $13.30 $13.30 241,492
2023-04-11 $13.39 $13.39 $13.22 $13.29 $13.29 882,277
2023-04-10 $13.50 $13.50 $13.40 $13.40 $13.40 138,217
2023-04-06 $13.48 $13.51 $13.40 $13.42 $13.42 293,808
2023-04-05 $13.52 $13.54 $13.46 $13.47 $13.47 158,637
2023-04-04 $13.32 $13.53 $13.28 $13.46 $13.46 67,426
2023-04-03 $13.37 $13.39 $13.28 $13.32 $13.32 164,517
2023-03-31 $13.45 $13.45 $13.33 $13.33 $13.33 85,652
2023-03-30 $13.39 $13.55 $13.34 $13.49 $13.49 185,506
2023-03-29 $13.54 $13.56 $13.45 $13.46 $13.46 83,358
2023-03-28 $13.69 $13.73 $13.60 $13.65 $13.65 105,192
2023-03-27 $13.64 $13.71 $13.56 $13.64 $13.64 207,709
2023-03-24 $13.99 $14.09 $13.81 $13.83 $13.83 1,138,389
2023-03-23 $13.68 $13.89 $13.56 $13.81 $13.81 135,378
2023-03-22 $13.36 $13.72 $13.36 $13.72 $13.72 579,996
2023-03-21 $13.48 $13.52 $13.42 $13.45 $13.39 595,765
2023-03-20 $13.91 $13.91 $13.70 $13.81 $13.75 143,406
2023-03-17 $13.69 $14.00 $13.69 $13.95 $13.89 131,616
2023-03-16 $13.91 $14.02 $13.53 $13.60 $13.54 144,505
2023-03-15 $13.91 $13.98 $13.77 $13.80 $13.74 1,418,410
2023-03-14 $13.42 $13.64 $13.31 $13.50 $13.44 200,485
2023-03-13 $13.80 $13.99 $13.54 $13.76 $13.70 601,573
2023-03-10 $13.25 $13.50 $13.11 $13.44 $13.38 481,021
2023-03-09 $12.66 $13.14 $12.66 $13.11 $13.04 207,210
2023-03-08 $12.63 $12.71 $12.58 $12.65 $12.59 25,185
2023-03-07 $12.34 $12.66 $12.34 $12.64 $12.58 31,306
2023-03-06 $12.34 $12.37 $12.29 $12.35 $12.29 48,448
2023-03-03 $12.48 $12.51 $12.36 $12.36 $12.36 57,756
2023-03-02 $12.61 $12.67 $12.54 $12.56 $12.56 13,590
2023-03-01 $12.52 $12.59 $12.51 $12.54 $12.54 21,592
2023-02-28 $12.48 $12.48 $12.39 $12.45 $12.45 12,643
2023-02-27 $12.40 $12.51 $12.36 $12.47 $12.47 19,350
2023-02-24 $12.56 $12.59 $12.46 $12.49 $12.49 43,413
2023-02-23 $12.36 $12.55 $12.36 $12.43 $12.43 36,188
2023-02-22 $12.40 $12.50 $12.39 $12.47 $12.47 29,754
2023-02-21 $12.25 $12.45 $12.25 $12.41 $12.41 46,059
2023-02-17 $12.20 $12.23 $12.17 $12.17 $12.17 12,743
2023-02-16 $12.10 $12.16 $12.05 $12.14 $12.14 15,028
2023-02-15 $12.14 $12.14 $12.01 $12.01 $12.01 26,267
2023-02-14 $12.05 $12.11 $11.93 $12.05 $12.05 11,599
2023-02-13 $12.08 $12.09 $11.98 $11.99 $11.99 35,217
2023-02-10 $12.18 $12.21 $12.09 $12.10 $12.10 38,481
2023-02-09 $11.91 $12.14 $11.91 $12.14 $12.14 82,962
2023-02-08 $11.99 $12.00 $11.90 $11.98 $11.98 63,242
2023-02-07 $12.07 $12.08 $11.89 $11.91 $11.91 47,533
2023-02-06 $12.07 $12.10 $12.01 $12.02 $12.02 19,931
2023-02-03 $12.04 $12.04 $11.92 $11.98 $11.98 37,723
2023-02-02 $11.89 $11.98 $11.86 $11.92 $11.92 96,462
2023-02-01 $12.08 $12.14 $11.90 $11.99 $11.99 58,732
2023-01-31 $12.20 $12.20 $12.02 $12.02 $12.02 77,518
2023-01-30 $12.15 $12.19 $12.10 $12.19 $12.19 35,064
2023-01-27 $12.13 $12.14 $12.05 $12.11 $12.11 57,536
2023-01-26 $12.20 $12.25 $12.13 $12.15 $12.15 130,382
2023-01-25 $12.33 $12.38 $12.23 $12.24 $12.24 20,365
2023-01-24 $12.30 $12.38 $12.25 $12.28 $12.28 93,635
2023-01-23 $12.38 $12.42 $12.24 $12.29 $12.29 92,878
2023-01-20 $12.62 $12.62 $12.40 $12.41 $12.41 158,312
2023-01-19 $12.65 $12.68 $12.55 $12.61 $12.61 266,624
2023-01-18 $12.34 $12.50 $12.26 $12.50 $12.50 98,480
2023-01-17 $12.27 $12.30 $12.24 $12.30 $12.30 52,444
2023-01-13 $12.43 $12.43 $12.21 $12.22 $12.22 89,389
2023-01-12 $12.29 $12.38 $12.23 $12.28 $12.28 204,622
2023-01-11 $12.45 $12.46 $12.34 $12.34 $12.34 96,837
2023-01-10 $12.59 $12.64 $12.51 $12.52 $12.52 71,537
2023-01-09 $12.52 $12.60 $12.44 $12.59 $12.59 118,126
2023-01-06 $12.74 $12.86 $12.52 $12.55 $12.55 137,661
2023-01-05 $12.79 $12.93 $12.79 $12.89 $12.89 125,988
2023-01-04 $12.88 $12.88 $12.66 $12.74 $12.74 150,699
2023-01-03 $12.88 $13.05 $12.81 $12.94 $12.94 97,956
2022-12-30 $13.02 $13.09 $12.96 $12.98 $12.98 56,754
2022-12-29 $13.05 $13.10 $12.90 $12.93 $12.93 175,770
2022-12-28 $13.00 $13.13 $12.98 $13.13 $13.13 31,088
2022-12-27 $12.98 $13.08 $12.98 $13.02 $13.02 31,967
2022-12-23 $13.16 $13.19 $13.02 $13.02 $13.02 23,768
2022-12-22 $13.11 $13.31 $13.11 $13.11 $13.11 47,555
2022-12-21 $13.10 $13.11 $12.99 $13.03 $12.98 353,363
2022-12-20 $13.27 $13.27 $13.16 $13.24 $13.19 39,196
2022-12-19 $13.17 $13.33 $13.15 $13.26 $13.21 46,360
2022-12-16 $13.20 $13.29 $13.13 $13.17 $13.12 87,323
2022-12-15 $13.00 $13.10 $12.94 $13.03 $12.98 63,852
2022-12-14 $12.62 $12.83 $12.57 $12.77 $12.72 15,042
2022-12-13 $12.37 $12.74 $12.35 $12.65 $12.60 76,498
2022-12-12 $12.85 $12.92 $12.72 $12.72 $12.67 30,554
2022-12-09 $12.82 $12.89 $12.79 $12.89 $12.84 35,451
2022-12-08 $12.84 $12.88 $12.76 $12.85 $12.80 129,967
2022-12-07 $12.88 $12.92 $12.78 $12.90 $12.85 31,776
2022-12-06 $12.74 $12.92 $12.70 $12.83 $12.78 157,939
2022-12-05 $12.47 $12.76 $12.47 $12.72 $12.67 190,129
2022-12-02 $12.48 $12.51 $12.40 $12.41 $12.36 24,205
2022-12-01 $12.31 $12.44 $12.31 $12.36 $12.31 23,386
2022-11-30 $12.55 $12.73 $12.32 $12.33 $12.28 64,315
2022-11-29 $12.62 $12.69 $12.55 $12.58 $12.53 23,471
2022-11-28 $12.47 $12.67 $12.47 $12.66 $12.61 521,683
2022-11-25 $12.49 $12.49 $12.40 $12.40 $12.35 21,020
2022-11-23 $12.52 $12.52 $12.46 $12.46 $12.41 31,835
2022-11-22 $12.59 $12.60 $12.50 $12.52 $12.47 34,852
2022-11-21 $12.67 $12.70 $12.61 $12.62 $12.57 34,517
2022-11-18 $12.60 $12.74 $12.58 $12.67 $12.62 13,260
2022-11-17 $12.84 $12.87 $12.73 $12.73 $12.68 20,709
2022-11-16 $12.62 $12.69 $12.62 $12.65 $12.60 11,500
2022-11-15 $12.48 $12.68 $12.45 $12.60 $12.55 10,119
2022-11-14 $12.47 $12.66 $12.47 $12.66 $12.61 51,641
2022-11-11 $12.44 $12.51 $12.38 $12.44 $12.39 46,281
2022-11-10 $12.83 $12.87 $12.50 $12.50 $12.45 116,244
2022-11-09 $13.14 $13.28 $13.11 $13.26 $13.21 38,022
2022-11-08 $13.10 $13.13 $12.94 $13.02 $12.97 77,088
2022-11-07 $13.15 $13.20 $13.07 $13.08 $13.03 111,529
2022-11-04 $13.26 $13.38 $13.14 $13.21 $13.16 47,344
2022-11-03 $13.49 $13.54 $13.35 $13.44 $13.39 310,149
2022-11-02 $13.08 $13.31 $12.96 $13.31 $13.26 59,817
2022-11-01 $13.00 $13.12 $12.97 $13.07 $13.02 30,113
2022-10-31 $13.10 $13.12 $13.06 $13.12 $13.07 35,062
2022-10-28 $13.31 $13.35 $13.02 $13.05 $13.05 205,861
2022-10-27 $13.40 $13.40 $13.22 $13.38 $13.38 124,415
2022-10-26 $13.53 $13.53 $13.31 $13.45 $13.45 119,040
2022-10-25 $13.79 $13.80 $13.51 $13.53 $13.53 105,719
2022-10-24 $13.85 $13.89 $13.73 $13.79 $13.79 517,135
2022-10-21 $14.26 $14.30 $13.91 $13.94 $13.94 89,553
2022-10-20 $14.07 $14.28 $13.94 $14.26 $14.26 78,752
2022-10-19 $13.91 $14.13 $13.86 $14.06 $14.06 122,161
2022-10-18 $13.68 $13.94 $13.67 $13.83 $13.83 189,002
2022-10-17 $14.09 $14.09 $13.95 $14.04 $14.04 117,898
2022-10-14 $14.05 $14.44 $13.90 $14.42 $14.42 292,738
2022-10-13 $14.96 $15.00 $14.11 $14.17 $14.17 253,092
2022-10-12 $14.60 $14.67 $14.51 $14.66 $14.66 76,628
2022-10-11 $14.56 $14.66 $14.40 $14.59 $14.59 208,767
2022-10-10 $14.34 $14.51 $14.26 $14.46 $14.46 106,548
2022-10-07 $14.19 $14.44 $14.19 $14.37 $14.37 65,074
2022-10-06 $13.91 $14.06 $13.83 $14.03 $14.03 200,340
2022-10-05 $13.86 $13.98 $13.75 $13.83 $13.83 62,168
2022-10-04 $13.95 $13.95 $13.68 $13.68 $13.68 182,139
2022-10-03 $14.42 $14.55 $14.11 $14.20 $14.20 158,763
2022-09-30 $14.48 $14.58 $14.29 $14.52 $14.52 107,031
2022-09-29 $14.41 $14.60 $14.38 $14.47 $14.47 111,639
2022-09-28 $14.44 $14.52 $14.17 $14.25 $14.25 193,471
2022-09-27 $14.28 $14.61 $14.22 $14.52 $14.52 101,338
2022-09-26 $14.25 $14.50 $14.21 $14.43 $14.43 62,141
2022-09-23 $14.11 $14.34 $14.09 $14.16 $14.16 72,259
2022-09-22 $13.73 $13.96 $13.73 $13.95 $13.95 95,199
2022-09-21 $13.40 $13.70 $13.36 $13.70 $13.70 49,721
2022-09-20 $13.36 $13.55 $13.36 $13.45 $13.45 114,910
2022-09-19 $13.50 $13.50 $13.24 $13.24 $13.24 37,197
2022-09-16 $13.40 $13.49 $13.34 $13.35 $13.35 105,481
2022-09-15 $13.22 $13.25 $13.05 $13.24 $13.24 38,193
2022-09-14 $13.07 $13.26 $13.07 $13.19 $13.19 74,682
2022-09-13 $12.94 $13.15 $12.89 $13.11 $13.11 92,130
2022-09-12 $12.69 $12.72 $12.63 $12.67 $12.67 39,983
2022-09-09 $12.82 $12.86 $12.75 $12.77 $12.77 34,325
2022-09-08 $13.12 $13.18 $12.91 $12.92 $12.92 145,930
2022-09-07 $13.30 $13.32 $13.06 $13.08 $13.08 62,981
2022-09-06 $13.30 $13.43 $13.27 $13.32 $13.32 49,311
2022-09-02 $13.09 $13.35 $13.00 $13.35 $13.35 21,353
2022-09-01 $13.28 $13.45 $13.20 $13.20 $13.20 62,712
2022-08-31 $13.09 $13.24 $13.05 $13.23 $13.23 20,167
2022-08-30 $13.00 $13.19 $12.98 $13.13 $13.13 78,837
2022-08-29 $13.06 $13.09 $12.98 $13.06 $13.06 62,718
2022-08-26 $12.55 $12.93 $12.55 $12.93 $12.93 33,640
2022-08-25 $12.73 $12.76 $12.59 $12.59 $12.59 16,610
2022-08-24 $12.80 $12.80 $12.72 $12.77 $12.77 17,777
2022-08-23 $12.79 $12.84 $12.71 $12.82 $12.82 36,566
2022-08-22 $12.66 $12.78 $12.65 $12.76 $12.76 191,117
2022-08-19 $12.40 $12.50 $12.40 $12.49 $12.49 51,380
2022-08-18 $12.25 $12.31 $12.25 $12.28 $12.28 14,438
2022-08-17 $12.31 $12.35 $12.23 $12.28 $12.28 42,602
2022-08-16 $12.28 $12.28 $12.15 $12.20 $12.20 44,027
2022-08-15 $12.39 $12.39 $12.22 $12.25 $12.25 24,295
2022-08-12 $12.40 $12.43 $12.28 $12.29 $12.29 88,652
2022-08-11 $12.47 $12.50 $12.38 $12.48 $12.48 74,974
2022-08-10 $12.59 $12.60 $12.52 $12.55 $12.55 164,218
2022-08-09 $12.82 $12.86 $12.80 $12.81 $12.81 14,174
2022-08-08 $12.74 $12.85 $12.72 $12.83 $12.83 20,388
2022-08-05 $12.93 $12.94 $12.82 $12.82 $12.82 22,569
2022-08-04 $12.87 $12.94 $12.87 $12.91 $12.91 17,929
2022-08-03 $12.97 $13.00 $12.86 $12.89 $12.89 51,540
2022-08-02 $13.00 $13.08 $12.92 $13.07 $13.07 74,250
2022-08-01 $12.89 $12.94 $12.86 $12.90 $12.90 57,396
2022-07-29 $12.90 $12.91 $12.77 $12.80 $12.80 83,822
2022-07-28 $13.08 $13.20 $12.93 $12.94 $12.94 42,445
2022-07-27 $13.26 $13.27 $13.08 $13.15 $13.15 20,402
2022-07-26 $13.19 $13.32 $13.16 $13.30 $13.30 52,800
2022-07-25 $13.20 $13.24 $13.12 $13.16 $13.16 130,396
2022-07-22 $13.13 $13.31 $13.08 $13.24 $13.24 32,740
2022-07-21 $13.30 $13.35 $13.16 $13.16 $13.16 27,147
2022-07-20 $13.29 $13.37 $13.21 $13.26 $13.26 157,193
2022-07-19 $13.59 $13.59 $13.27 $13.29 $13.29 270,656
2022-07-18 $13.47 $13.74 $13.43 $13.72 $13.72 92,483
2022-07-15 $13.78 $13.88 $13.60 $13.62 $13.62 676,204
2022-07-14 $14.12 $14.21 $14.00 $14.03 $14.03 610,786
2022-07-13 $13.91 $14.00 $13.77 $13.84 $13.84 385,381
2022-07-12 $13.61 $13.78 $13.54 $13.74 $13.74 76,138
2022-07-11 $13.64 $13.69 $13.60 $13.67 $13.67 26,502
2022-07-08 $13.53 $13.65 $13.50 $13.57 $13.57 42,809
2022-07-07 $13.59 $13.59 $13.51 $13.55 $13.55 107,495
2022-07-06 $13.72 $13.81 $13.62 $13.69 $13.69 72,073
2022-07-05 $13.90 $13.98 $13.69 $13.69 $13.69 76,015
2022-07-01 $13.91 $13.94 $13.61 $13.65 $13.65 48,781
2022-06-30 $13.93 $14.06 $13.74 $13.83 $13.83 202,549
2022-06-29 $13.68 $13.79 $13.65 $13.75 $13.75 55,614
2022-06-28 $13.42 $13.67 $13.27 $13.67 $13.67 149,103
2022-06-27 $13.37 $13.54 $13.37 $13.51 $13.51 108,350
2022-06-24 $13.84 $13.84 $13.43 $13.43 $13.43 83,387
2022-06-23 $13.96 $14.10 $13.89 $13.94 $13.94 21,906
2022-06-22 $14.20 $14.20 $13.84 $13.97 $13.97 18,387
2022-06-21 $13.97 $14.03 $13.92 $14.00 $14.00 570,124
2022-06-17 $14.25 $14.40 $14.14 $14.25 $14.25 104,115
2022-06-16 $14.22 $14.44 $14.22 $14.35 $14.35 150,050
2022-06-15 $13.96 $14.14 $13.74 $13.94 $13.94 54,541
2022-06-14 $13.97 $14.18 $13.91 $14.11 $14.11 46,939
2022-06-13 $13.83 $14.09 $13.83 $14.04 $14.04 130,037
2022-06-10 $13.31 $13.54 $13.31 $13.53 $13.53 91,979
2022-06-09 $12.82 $13.11 $12.80 $13.11 $13.11 212,294
2022-06-08 $12.65 $12.80 $12.61 $12.76 $12.76 31,641
2022-06-07 $12.77 $12.77 $12.55 $12.56 $12.56 9,960
2022-06-06 $12.60 $12.67 $12.50 $12.67 $12.67 37,097
2022-06-03 $12.62 $12.70 $12.61 $12.68 $12.68 13,343
2022-06-02 $12.67 $12.78 $12.50 $12.50 $12.50 22,325
2022-06-01 $12.54 $12.82 $12.54 $12.72 $12.72 40,260
2022-05-31 $12.59 $12.66 $12.47 $12.54 $12.54 113,679
2022-05-27 $12.62 $12.62 $12.49 $12.49 $12.49 25,156
2022-05-26 $12.90 $12.90 $12.69 $12.74 $12.74 56,579
2022-05-25 $13.06 $13.11 $12.94 $12.98 $12.98 44,248
2022-05-24 $13.18 $13.35 $13.07 $13.11 $13.11 53,637
2022-05-23 $13.28 $13.29 $13.00 $13.06 $13.06 154,363
2022-05-20 $13.34 $13.68 $13.32 $13.42 $13.42 48,844
2022-05-19 $13.49 $13.50 $13.37 $13.46 $13.46 133,650
2022-05-18 $13.09 $13.39 $13.09 $13.34 $13.34 74,716
2022-05-17 $13.08 $13.19 $13.00 $13.02 $13.02 102,528
2022-05-16 $13.25 $13.40 $13.23 $13.33 $13.33 42,765
2022-05-13 $13.34 $13.37 $13.18 $13.25 $13.25 106,473
2022-05-12 $13.58 $13.75 $13.46 $13.52 $13.52 35,872
2022-05-11 $13.40 $13.48 $13.14 $13.48 $13.48 70,245
2022-05-10 $13.12 $13.51 $13.03 $13.36 $13.36 72,077
2022-05-09 $13.02 $13.27 $12.96 $13.25 $13.25 203,618
2022-05-06 $12.75 $12.99 $12.75 $12.84 $12.84 183,877
2022-05-05 $12.46 $12.80 $12.45 $12.68 $12.68 78,907
2022-05-04 $12.62 $12.73 $12.33 $12.35 $12.35 138,863
2022-05-03 $12.70 $12.76 $12.58 $12.67 $12.67 41,144
2022-05-02 $12.71 $13.05 $12.71 $12.82 $12.82 89,607
2022-04-29 $12.39 $12.77 $12.35 $12.77 $12.77 36,294
2022-04-28 $12.41 $12.53 $12.27 $12.32 $12.32 26,608
2022-04-27 $12.50 $12.52 $12.37 $12.51 $12.51 61,247
2022-04-26 $12.34 $12.56 $12.29 $12.54 $12.54 159,497
2022-04-25 $12.37 $12.50 $12.24 $12.26 $12.26 678,077
2022-04-22 $12.02 $12.26 $12.02 $12.26 $12.26 71,377
2022-04-21 $11.72 $11.95 $11.67 $11.95 $11.95 43,095
2022-04-20 $11.85 $11.85 $11.72 $11.79 $11.79 43,482
2022-04-19 $12.02 $12.02 $11.88 $11.90 $11.90 62,542
2022-04-18 $12.21 $12.21 $12.04 $12.11 $12.11 35,155
2022-04-14 $12.04 $12.13 $11.98 $12.13 $12.13 38,254
2022-04-13 $12.17 $12.17 $12.02 $12.02 $12.02 84,606
2022-04-12 $11.91 $12.12 $11.90 $12.09 $12.09 46,034
2022-04-11 $11.90 $11.99 $11.88 $11.97 $11.97 57,625
2022-04-08 $11.97 $11.97 $11.85 $11.90 $11.90 56,265
2022-04-07 $11.91 $12.10 $11.91 $11.97 $11.97 45,743
2022-04-06 $11.96 $11.97 $11.89 $11.93 $11.93 49,224
2022-04-05 $11.78 $11.88 $11.75 $11.87 $11.87 27,403
2022-04-04 $11.81 $11.81 $11.73 $11.77 $11.77 11,703
2022-04-01 $11.72 $11.81 $11.72 $11.74 $11.74 53,505
2022-03-31 $11.58 $11.79 $11.56 $11.79 $11.79 36,868
2022-03-30 $11.48 $11.63 $11.48 $11.57 $11.57 7,376
2022-03-29 $11.50 $11.56 $11.44 $11.47 $11.47 71,449
2022-03-28 $11.72 $11.75 $11.65 $11.65 $11.65 46,453
2022-03-25 $11.72 $11.73 $11.66 $11.67 $11.67 12,361
2022-03-24 $11.81 $11.88 $11.78 $11.78 $11.78 31,346
2022-03-23 $11.78 $11.88 $11.76 $11.88 $11.88 37,293
2022-03-22 $11.71 $11.71 $11.62 $11.69 $11.69 56,617
2022-03-21 $11.79 $11.88 $11.78 $11.84 $11.84 127,835
2022-03-18 $11.94 $11.94 $11.78 $11.80 $11.80 32,933
2022-03-17 $12.10 $12.10 $11.87 $11.87 $11.87 60,791
2022-03-16 $12.20 $12.23 $11.99 $12.01 $12.01 289,896
2022-03-15 $12.43 $12.44 $12.30 $12.33 $12.33 60,502
2022-03-14 $12.43 $12.52 $12.30 $12.49 $12.49 48,375
2022-03-11 $12.35 $12.59 $12.32 $12.56 $12.56 269,151
2022-03-10 $12.59 $12.64 $12.45 $12.49 $12.49 132,410
2022-03-09 $12.47 $12.51 $12.31 $12.42 $12.42 76,378
2022-03-08 $12.76 $12.90 $12.52 $12.82 $12.82 93,358
2022-03-07 $12.46 $12.79 $12.45 $12.79 $12.79 79,089
2022-03-04 $12.35 $12.46 $12.33 $12.33 $12.33 51,828
2022-03-03 $12.03 $12.19 $12.03 $12.15 $12.15 14,807
2022-03-02 $12.36 $12.36 $12.07 $12.11 $12.11 36,410
2022-03-01 $12.11 $12.45 $12.09 $12.40 $12.40 49,341
2022-02-28 $12.09 $12.12 $11.96 $12.03 $12.03 43,146
2022-02-25 $12.12 $12.15 $11.85 $11.85 $11.85 39,022
2022-02-24 $12.61 $12.61 $12.17 $12.21 $12.21 86,924
2022-02-23 $11.91 $12.19 $11.88 $12.18 $12.18 16,617
2022-02-22 $11.94 $12.05 $11.86 $11.96 $11.96 31,208
2022-02-18 $11.85 $11.92 $11.81 $11.90 $11.90 17,325
2022-02-17 $11.67 $11.89 $11.67 $11.87 $11.87 23,501
2022-02-16 $11.66 $11.68 $11.59 $11.62 $11.62 8,460
2022-02-15 $11.70 $11.70 $11.60 $11.65 $11.65 5,226
2022-02-14 $11.68 $11.85 $11.68 $11.80 $11.80 14,394
2022-02-11 $11.54 $11.72 $11.46 $11.68 $11.68 23,369
2022-02-10 $11.38 $11.54 $11.33 $11.53 $11.53 27,192
2022-02-09 $11.42 $11.42 $11.36 $11.40 $11.40 21,737
2022-02-08 $11.55 $11.59 $11.50 $11.52 $11.52 52,577
2022-02-07 $11.63 $11.66 $11.54 $11.63 $11.63 22,449
2022-02-04 $11.67 $11.76 $11.54 $11.62 $11.62 23,265
2022-02-03 $11.64 $11.72 $11.58 $11.72 $11.72 54,524
2022-02-02 $11.66 $11.68 $11.56 $11.56 $11.56 35,317
2022-02-01 $11.82 $11.82 $11.64 $11.66 $11.66 57,976
2022-01-31 $12.02 $12.05 $11.78 $11.81 $11.81 46,758
2022-01-28 $12.23 $12.32 $11.93 $11.93 $11.93 80,467
2022-01-27 $12.04 $12.27 $11.92 $12.23 $12.23 203,793
2022-01-26 $11.91 $12.21 $11.88 $12.13 $12.13 62,000
2022-01-25 $12.29 $12.44 $12.02 $12.13 $12.13 11,784
2022-01-24 $12.27 $12.59 $12.10 $12.10 $12.10 81,706
2022-01-21 $11.97 $12.15 $11.91 $12.12 $12.12 13,297
2022-01-20 $11.82 $11.92 $11.67 $11.92 $11.92 15,517
2022-01-19 $11.56 $11.84 $11.56 $11.84 $11.84 11,836
2022-01-18 $11.66 $11.71 $11.63 $11.67 $11.67 7,361
2022-01-14 $11.51 $11.54 $11.45 $11.45 $11.45 11,927
2022-01-13 $11.25 $11.38 $11.25 $11.38 $11.38 5,489
2022-01-12 $11.28 $11.34 $11.28 $11.31 $11.31 9,673
2022-01-11 $11.47 $11.47 $11.33 $11.33 $11.33 5,722
2022-01-10 $11.54 $11.54 $11.43 $11.43 $11.43 6,105
2022-01-07 $11.38 $11.39 $11.36 $11.36 $11.36 6,675
2022-01-06 $11.45 $11.55 $11.41 $11.42 $11.42 453,769
2022-01-05 $11.36 $11.55 $11.35 $11.55 $11.55 9,295
2022-01-04 $11.38 $11.38 $11.33 $11.35 $11.35 7,315
2022-01-03 $11.57 $11.62 $11.54 $11.56 $11.56 10,474
2021-12-31 $11.65 $11.65 $11.60 $11.65 $11.65 114,593
2021-12-30 $11.61 $11.64 $11.60 $11.64 $11.64 12,771
2021-12-29 $11.62 $11.65 $11.61 $11.63 $11.63 31,405
2021-12-28 $11.60 $11.65 $11.60 $11.65 $11.65 2,838
2021-12-27 $11.74 $11.77 $11.66 $11.66 $11.66 2,463
2021-12-23 $11.77 $11.79 $11.73 $11.78 $11.78 11,467
2021-12-22 $11.91 $11.92 $11.84 $11.84 $11.84 79,065
2021-12-21 $12.05 $12.05 $11.91 $11.93 $11.93 9,206
2021-12-20 $12.14 $12.28 $12.14 $12.16 $12.16 29,690
2021-12-17 $11.98 $11.99 $11.87 $11.97 $11.97 4,568
2021-12-16 $11.80 $11.80 $11.72 $11.77 $11.77 261,903
2021-12-15 $12.02 $12.02 $11.88 $11.88 $11.88 6,077
2021-12-14 $12.02 $12.02 $11.95 $11.95 $11.95 8,926
2021-12-13 $11.96 $11.99 $11.94 $11.96 $11.96 6,010
2021-12-10 $11.86 $11.90 $11.85 $11.88 $11.88 3,438
2021-12-09 $11.92 $11.92 $11.85 $11.90 $11.90 33,565
2021-12-08 $11.84 $11.85 $11.82 $11.85 $11.85 14,041
2021-12-07 $11.89 $11.91 $11.82 $11.83 $11.83 84,945
2021-12-06 $12.14 $12.14 $11.95 $12.05 $12.05 48,516
2021-12-03 $12.11 $12.36 $12.11 $12.24 $12.24 33,626
2021-12-02 $12.42 $12.42 $12.05 $12.13 $12.13 83,528
2021-12-01 $12.17 $12.47 $12.08 $12.47 $12.47 13,126
2021-11-30 $12.14 $12.34 $12.14 $12.34 $12.34 96,502
2021-11-29 $12.12 $12.12 $11.99 $12.02 $12.02 5,867
2021-11-26 $12.05 $12.18 $12.04 $12.09 $12.09 36,644
2021-11-24 $11.75 $11.77 $11.71 $11.71 $11.71 1,871
2021-11-23 $11.82 $11.83 $11.75 $11.75 $11.75 7,851
2021-11-22 $11.89 $11.91 $11.85 $11.91 $11.91 1,346
2021-11-19 $11.95 $11.98 $11.95 $11.97 $11.97 21,242
2021-11-18 $11.80 $11.88 $11.76 $11.85 $11.85 4,462
2021-11-17 $11.70 $11.81 $11.70 $11.79 $11.79 1,858
2021-11-16 $11.69 $11.69 $11.64 $11.68 $11.68 342
2021-11-15 $11.64 $11.68 $11.64 $11.67 $11.67 4,169
2021-11-12 $11.72 $11.72 $11.69 $11.69 $11.69 2,672
2021-11-11 $11.74 $11.74 $11.70 $11.72 $11.72 1,837
2021-11-10 $11.70 $11.74 $11.70 $11.72 $11.72 12,022
2021-11-09 $11.76 $11.77 $11.71 $11.73 $11.73 804
2021-11-08 $11.66 $11.67 $11.62 $11.67 $11.67 13,925
2021-11-05 $11.71 $11.71 $11.61 $11.70 $11.70 11,677
2021-11-04 $11.67 $11.77 $11.67 $11.77 $11.77 1,856
2021-11-03 $11.69 $11.72 $11.63 $11.65 $11.65 24,306
2021-11-02 $11.73 $11.73 $11.69 $11.70 $11.70 2,736
2021-11-01 $11.69 $11.76 $11.69 $11.72 $11.72 1,167
2021-10-29 $11.70 $11.74 $11.69 $11.74 $11.74 13,155
2021-10-28 $11.75 $11.76 $11.70 $11.70 $11.70 23,855
2021-10-27 $11.60 $11.81 $11.60 $11.81 $11.81 19,241
2021-10-26 $11.54 $11.56 $11.50 $11.56 $11.56 10,880
2021-10-25 $11.56 $11.59 $11.56 $11.58 $11.58 1,862
2021-10-22 $11.66 $11.68 $11.59 $11.59 $11.59 1,888
2021-10-21 $11.71 $11.74 $11.71 $11.72 $11.72 4,678
2021-10-20 $11.77 $11.81 $11.70 $11.70 $11.70 1,777
2021-10-19 $11.80 $11.82 $11.79 $11.79 $11.79 5,357
2021-10-18 $11.91 $11.91 $11.87 $11.89 $11.89 6,422
2021-10-15 $11.99 $11.99 $11.87 $11.90 $11.90 108,443
2021-10-14 $12.08 $12.08 $12.06 $12.06 $12.06 1,734
2021-10-13 $12.39 $12.39 $12.25 $12.25 $12.25 2,514
2021-10-12 $12.20 $12.21 $12.20 $12.21 $12.21 6,546
2021-10-11 $12.13 $12.23 $12.06 $12.23 $12.23 2,669
2021-10-08 $12.14 $12.14 $12.12 $12.12 $12.12 1,354
2021-10-07 $12.09 $12.16 $12.07 $12.16 $12.16 2,855
2021-10-06 $12.43 $12.43 $12.24 $12.24 $12.24 627
2021-10-05 $12.39 $12.39 $12.24 $12.29 $12.29 7,377
2021-10-04 $12.31 $12.45 $12.27 $12.42 $12.42 7,691
2021-10-01 $12.48 $12.55 $12.26 $12.32 $12.32 11,918
2021-09-30 $12.33 $12.51 $12.31 $12.51 $12.51 3,611
2021-09-29 $12.31 $12.34 $12.31 $12.34 $12.34 1,795
2021-09-28 $12.25 $12.39 $12.20 $12.39 $12.39 4,149
2021-09-27 $12.24 $12.24 $12.16 $12.20 $12.20 13,023
2021-09-24 $12.27 $12.30 $12.25 $12.27 $12.27 28,471
2021-09-23 $12.32 $12.32 $12.28 $12.30 $12.30 2,269
2021-09-22 $12.57 $12.57 $12.47 $12.54 $12.54 6,953
2021-09-21 $12.62 $12.72 $12.61 $12.69 $12.69 9,473
2021-09-20 $12.74 $12.86 $12.69 $12.70 $12.70 53,763
2021-09-17 $12.42 $12.48 $12.36 $12.46 $12.46 3,896
2021-09-16 $12.36 $12.43 $12.36 $12.39 $12.39 12,682
2021-09-15 $12.50 $12.50 $12.37 $12.38 $12.38 3,689
2021-09-14 $12.30 $12.50 $12.30 $12.49 $12.49 3,613
2021-09-13 $12.40 $12.41 $12.35 $12.36 $12.36 2,134
2021-09-10 $12.36 $12.46 $12.36 $12.46 $12.46 1,663
2021-09-09 $12.30 $12.35 $12.27 $12.35 $12.35 1,953
2021-09-08 $12.34 $12.34 $12.31 $12.33 $12.33 1,752
2021-09-07 $12.24 $12.33 $12.24 $12.33 $12.33 1,778
2021-09-03 $12.23 $12.26 $12.23 $12.25 $12.25 3,111
2021-09-02 $12.21 $12.22 $12.20 $12.22 $12.22 1,300
2021-09-01 $12.20 $12.27 $12.20 $12.22 $12.22 12,741
2021-08-31 $12.23 $12.25 $12.18 $12.23 $12.23 9,137
2021-08-30 $12.22 $12.22 $12.17 $12.22 $12.22 5,979
2021-08-27 $12.18 $12.18 $12.13 $12.13 $12.13 1,706
2021-08-26 $12.17 $12.28 $12.17 $12.28 $12.28 12,296
2021-08-25 $12.23 $12.23 $12.17 $12.21 $12.21 7,209
2021-08-24 $12.30 $12.32 $12.29 $12.31 $12.31 18,464
2021-08-23 $12.34 $12.36 $12.32 $12.36 $12.36 24,676
2021-08-20 $12.51 $12.51 $12.43 $12.44 $12.44 5,959
2021-08-19 $12.50 $12.56 $12.46 $12.51 $12.51 15,389
2021-08-18 $12.35 $12.44 $12.31 $12.44 $12.44 2,422
2021-08-17 $12.34 $12.40 $12.28 $12.32 $12.32 19,319
2021-08-16 $12.32 $12.36 $12.24 $12.24 $12.24 6,032
2021-08-13 $12.20 $12.27 $12.19 $12.24 $12.24 11,660
2021-08-12 $12.21 $12.25 $12.20 $12.20 $12.20 5,964
2021-08-11 $12.26 $12.30 $12.20 $12.20 $12.20 19,978
2021-08-10 $12.29 $12.31 $12.29 $12.31 $12.31 945
2021-08-09 $12.39 $12.39 $12.32 $12.35 $12.35 6,249
2021-08-06 $12.40 $12.41 $12.33 $12.35 $12.35 12,446
2021-08-05 $12.56 $12.57 $12.51 $12.52 $12.52 5,807
2021-08-04 $12.66 $12.67 $12.60 $12.66 $12.66 3,713
2021-08-03 $12.65 $12.77 $12.60 $12.60 $12.60 9,575
2021-08-02 $12.54 $12.68 $12.48 $12.68 $12.68 17,189
2021-07-30 $12.53 $12.65 $12.53 $12.63 $12.63 32,952
2021-07-29 $12.62 $12.62 $12.51 $12.56 $12.56 32,819
2021-07-28 $12.60 $12.72 $12.60 $12.67 $12.67 2,934
2021-07-27 $12.72 $12.72 $12.60 $12.62 $12.62 33,772
2021-07-26 $12.66 $12.70 $12.64 $12.65 $12.65 3,979
2021-07-23 $12.66 $12.72 $12.65 $12.69 $12.69 18,253
2021-07-22 $12.71 $12.81 $12.71 $12.77 $12.77 52,998
2021-07-21 $12.72 $12.74 $12.63 $12.66 $12.66 95,719
2021-07-20 $13.14 $13.14 $12.77 $12.82 $12.82 115,372
2021-07-19 $13.01 $13.20 $13.01 $13.14 $13.14 178,948
2021-07-16 $12.70 $12.80 $12.70 $12.79 $12.79 1,848
2021-07-15 $12.83 $12.83 $12.66 $12.67 $12.67 501,988
2021-07-14 $12.65 $12.82 $12.65 $12.72 $12.72 23,354
2021-07-13 $12.66 $12.72 $12.64 $12.72 $12.72 4,323
2021-07-12 $12.79 $12.79 $12.61 $12.61 $12.61 4,345
2021-07-09 $12.87 $12.87 $12.72 $12.72 $12.72 8,411
2021-07-08 $13.06 $13.06 $12.95 $13.04 $13.04 11,517
2021-07-07 $12.86 $12.92 $12.81 $12.83 $12.83 3,910
2021-07-06 $12.83 $12.91 $12.83 $12.84 $12.84 7,173
2021-07-02 $12.72 $12.78 $12.72 $12.74 $12.74 5,029
2021-07-01 $12.84 $12.84 $12.75 $12.77 $12.77 2,881
2021-06-30 $12.85 $12.85 $12.85 $12.85 $12.85 1,459
2021-06-29 $12.76 $12.86 $12.76 $12.86 $12.86 2,433
2021-06-28 $12.72 $12.90 $12.72 $12.84 $12.84 31,366
2021-06-25 $12.83 $12.83 $12.72 $12.72 $12.72 29,652
2021-06-24 $12.87 $12.94 $12.86 $12.86 $12.86 7,756
2021-06-23 $12.92 $12.97 $12.92 $12.96 $12.96 4,204
2021-06-22 $13.01 $13.03 $12.96 $12.97 $12.97 26,684
2021-06-21 $13.19 $13.21 $12.99 $12.99 $12.99 11,185
2021-06-18 $13.11 $13.27 $13.11 $13.26 $13.26 13,893
2021-06-17 $12.84 $13.06 $12.84 $13.02 $13.02 28,533
2021-06-16 $12.81 $12.81 $12.71 $12.77 $12.77 7,369
2021-06-15 $12.74 $12.79 $12.70 $12.74 $12.74 21,951
2021-06-14 $12.70 $12.77 $12.70 $12.75 $12.75 31,769
2021-06-11 $12.69 $12.70 $12.67 $12.67 $12.67 3,328
2021-06-10 $12.59 $12.71 $12.58 $12.71 $12.71 11,825
2021-06-09 $12.58 $12.63 $12.58 $12.63 $12.63 3,916
2021-06-08 $12.62 $12.62 $12.54 $12.55 $12.55 10,510
2021-06-07 $12.51 $12.57 $12.51 $12.57 $12.57 26,580
2021-06-04 $12.54 $12.62 $12.53 $12.53 $12.53 34,864
2021-06-03 $12.60 $12.60 $12.52 $12.56 $12.56 13,664
2021-06-02 $12.60 $12.60 $12.56 $12.57 $12.57 487,489
2021-06-01 $12.62 $12.63 $12.62 $12.62 $12.62 2,166
2021-05-28 $12.77 $12.77 $12.71 $12.71 $12.71 1,369
2021-05-27 $12.78 $12.79 $12.72 $12.74 $12.74 14,631
2021-05-26 $12.87 $12.87 $12.82 $12.84 $12.84 1,065
2021-05-25 $12.72 $12.86 $12.72 $12.86 $12.86 839
2021-05-24 $12.80 $12.80 $12.74 $12.76 $12.76 7,659
2021-05-21 $12.82 $12.85 $12.80 $12.85 $12.85 18,693
2021-05-20 $12.95 $12.98 $12.88 $12.93 $12.93 9,339
2021-05-19 $13.06 $13.16 $13.00 $13.00 $13.00 2,930
2021-05-18 $12.80 $12.90 $12.80 $12.90 $12.90 1,361
2021-05-17 $12.87 $12.87 $12.80 $12.80 $12.80 882
2021-05-14 $12.92 $12.92 $12.80 $12.80 $12.80 2,224
2021-05-13 $13.24 $13.24 $12.95 $13.00 $13.00 2,813
2021-05-12 $13.03 $13.23 $13.03 $13.23 $13.23 3,654
2021-05-11 $12.96 $13.06 $12.96 $13.00 $13.00 13,384
2021-05-10 $12.66 $12.82 $12.66 $12.82 $12.82 6,587
2021-05-07 $12.97 $12.97 $12.77 $12.77 $12.77 2,614
2021-05-06 $12.94 $12.95 $12.86 $12.86 $12.86 1,825
2021-05-05 $12.97 $13.01 $12.97 $13.01 $13.01 5,026
2021-05-04 $13.05 $13.16 $13.03 $13.03 $13.03 14,345
2021-05-03 $13.01 $13.07 $13.00 $13.07 $13.07 2,907
2021-04-30 $13.12 $13.12 $13.07 $13.10 $13.10 5,218
2021-04-29 $13.07 $13.10 $12.99 $13.01 $13.01 16,876
2021-04-28 $13.17 $13.18 $13.16 $13.18 $13.18 7,708
2021-04-27 $13.28 $13.29 $13.21 $13.21 $13.21 2,303
2021-04-26 $13.22 $13.30 $13.21 $13.30 $13.30 5,021
2021-04-23 $13.50 $13.50 $13.29 $13.34 $13.34 4,533
2021-04-22 $13.49 $13.54 $13.48 $13.54 $13.54 1,006
2021-04-21 $13.63 $13.67 $13.45 $13.45 $13.45 6,821
2021-04-20 $13.64 $13.67 $13.61 $13.62 $13.62 12,111
2021-04-19 $13.45 $13.47 $13.45 $13.47 $13.47 2,664
2021-04-16 $13.41 $13.46 $13.41 $13.43 $13.43 4,859
2021-04-15 $13.50 $13.61 $13.50 $13.51 $13.51 14,548
2021-04-14 $13.67 $13.67 $13.51 $13.58 $13.58 26,351
2021-04-13 $13.69 $13.69 $13.60 $13.62 $13.62 17,316
2021-04-12 $13.58 $13.63 $13.55 $13.56 $13.56 34,192
2021-04-09 $13.64 $13.68 $13.61 $13.61 $13.61 5,366
2021-04-08 $13.71 $13.72 $13.68 $13.70 $13.70 4,455
2021-04-07 $13.74 $13.74 $13.72 $13.72 $13.72 1,006
2021-04-06 $13.74 $13.79 $13.74 $13.75 $13.75 54,478
2021-04-05 $13.77 $13.81 $13.71 $13.76 $13.76 18,753
2021-04-01 $13.94 $13.94 $13.86 $13.86 $13.86 1,387
2021-03-31 $14.03 $14.06 $13.98 $14.06 $14.06 4,879
2021-03-30 $13.98 $14.00 $13.94 $14.00 $14.00 9,809
2021-03-29 $14.03 $14.15 $13.96 $14.03 $14.03 14,750
2021-03-26 $14.09 $14.09 $13.95 $13.95 $13.95 5,825
2021-03-25 $14.46 $14.46 $14.18 $14.19 $14.19 15,878
2021-03-24 $14.22 $14.35 $14.20 $14.35 $14.35 16,708
2021-03-23 $14.31 $14.43 $14.26 $14.40 $14.40 15,629
2021-03-22 $14.17 $14.27 $14.17 $14.25 $14.25 7,943
2021-03-19 $14.02 $14.17 $14.02 $14.15 $14.15 13,435
2021-03-18 $13.82 $13.98 $13.76 $13.94 $13.94 11,892
2021-03-17 $13.96 $14.01 $13.92 $13.92 $13.92 8,632
2021-03-16 $13.93 $14.03 $13.93 $13.97 $13.97 2,271
2021-03-15 $13.80 $13.98 $13.80 $13.88 $13.88 1,896
2021-03-12 $13.88 $13.88 $13.87 $13.87 $13.87 246
2021-03-11 $14.03 $14.03 $13.91 $14.00 $14.00 15,884
2021-03-10 $14.17 $14.17 $14.02 $14.04 $14.04 17,041
2021-03-09 $14.26 $14.26 $14.16 $14.25 $14.25 2,956
2021-03-08 $14.30 $14.36 $14.08 $14.23 $14.23 12,271
2021-03-05 $14.46 $14.79 $14.43 $14.43 $14.43 2,176
2021-03-04 $14.56 $14.83 $14.49 $14.72 $14.72 20,347
2021-03-03 $14.42 $14.51 $14.38 $14.51 $14.51 9,085
2021-03-02 $14.50 $14.52 $14.45 $14.52 $14.52 14,295
2021-03-01 $14.57 $14.57 $14.42 $14.51 $14.51 110,809
2021-02-26 $14.65 $14.81 $14.65 $14.81 $14.81 4,408
2021-02-25 $14.26 $14.61 $14.26 $14.61 $14.61 6,715
2021-02-24 $14.55 $14.55 $14.32 $14.32 $14.32 5,709
2021-02-23 $14.72 $14.75 $14.62 $14.62 $14.62 6,929
2021-02-22 $14.81 $14.81 $14.69 $14.73 $14.73 3,622
2021-02-19 $14.88 $14.88 $14.84 $14.87 $14.87 12,606
2021-02-18 $15.00 $15.06 $14.96 $14.97 $14.97 11,729
2021-02-17 $14.99 $14.99 $14.92 $14.92 $14.92 4,274
2021-02-16 $14.94 $15.03 $14.92 $14.93 $14.93 11,103
2021-02-12 $15.23 $15.23 $15.07 $15.07 $15.07 4,750
2021-02-11 $15.21 $15.21 $15.16 $15.16 $15.16 778
2021-02-10 $15.11 $15.19 $15.10 $15.19 $15.19 4,033
2021-02-09 $15.20 $15.20 $15.20 $15.20 $15.20 245
2021-02-08 $15.26 $15.30 $15.22 $15.22 $15.22 5,772
2021-02-05 $15.32 $15.36 $15.30 $15.34 $15.34 5,508
2021-02-04 $15.61 $15.61 $15.36 $15.36 $15.36 180,818
2021-02-03 $15.74 $15.76 $15.68 $15.68 $15.68 3,661
2021-02-02 $15.86 $15.86 $15.66 $15.71 $15.71 11,600
2021-02-01 $16.21 $16.25 $16.04 $16.04 $16.04 3,223
2021-01-29 $16.03 $16.38 $16.03 $16.31 $16.31 24,591
2021-01-28 $16.10 $16.10 $15.88 $16.00 $16.00 6,866
2021-01-27 $16.11 $16.32 $16.10 $16.29 $16.29 72,895
2021-01-26 $15.84 $15.85 $15.79 $15.85 $15.85 2,763
2021-01-25 $15.85 $15.97 $15.80 $15.80 $15.80 179,549
2021-01-22 $15.74 $15.79 $15.71 $15.72 $15.72 3,492
2021-01-21 $15.54 $15.64 $15.54 $15.63 $15.63 6,023
2021-01-20 $15.54 $15.57 $15.48 $15.52 $15.52 7,708
2021-01-19 $15.51 $15.64 $15.51 $15.57 $15.57 9,147
2021-01-15 $15.61 $15.64 $15.58 $15.63 $15.63 3,844
2021-01-14 $15.41 $15.46 $15.41 $15.46 $15.46 2,990
2021-01-13 $15.47 $15.51 $15.44 $15.45 $15.45 10,352
2021-01-12 $15.49 $15.53 $15.47 $15.49 $15.49 7,589
2021-01-11 $15.67 $15.67 $15.57 $15.57 $15.57 12,519
2021-01-08 $15.50 $15.64 $15.50 $15.55 $15.55 3,364
2021-01-07 $15.53 $15.58 $15.47 $15.57 $15.57 5,109
2021-01-06 $16.05 $16.05 $15.63 $15.74 $15.74 97,743
2021-01-05 $16.28 $16.28 $16.18 $16.22 $16.22 3,275
2021-01-04 $15.86 $16.33 $15.86 $16.23 $16.23 8,912
2020-12-31 $16.17 $16.17 $15.96 $15.96 $15.96 14,031
2020-12-30 $16.24 $16.24 $16.11 $16.15 $16.15 19,485
2020-12-29 $16.09 $16.24 $16.09 $16.24 $16.24 19,027
2020-12-28 $16.18 $16.24 $16.16 $16.19 $16.19 7,978
2020-12-24 $16.40 $16.40 $16.32 $16.32 $16.32 3,267
2020-12-23 $16.36 $16.37 $16.29 $16.37 $16.37 2,432
2020-12-22 $16.48 $16.53 $16.45 $16.52 $16.52 8,538
2020-12-21 $16.52 $16.67 $16.39 $16.45 $16.45 31,698
2020-12-18 $16.36 $16.59 $16.36 $16.49 $16.49 15,033
2020-12-17 $16.37 $16.41 $16.35 $16.36 $16.36 2,001
2020-12-16 $16.48 $16.50 $16.45 $16.46 $16.46 28,531
2020-12-15 $16.70 $16.72 $16.48 $16.50 $16.50 12,834
2020-12-14 $16.38 $16.74 $16.38 $16.73 $16.73 11,917
2020-12-11 $16.62 $16.75 $16.62 $16.64 $16.64 6,270
2020-12-10 $16.54 $16.59 $16.51 $16.51 $16.51 20,132
2020-12-09 $16.53 $16.54 $16.47 $16.49 $16.49 48,490
2020-12-08 $16.52 $16.52 $16.41 $16.42 $16.42 8,085
2020-12-07 $16.41 $16.46 $16.40 $16.42 $16.42 4,975
2020-12-04 $16.49 $16.49 $16.30 $16.32 $16.32 13,796
2020-12-03 $16.52 $16.59 $16.49 $16.55 $16.55 50,162
2020-12-02 $16.72 $16.72 $16.57 $16.57 $16.57 14,827
2020-12-01 $16.64 $16.65 $16.55 $16.63 $16.63 19,626
2020-11-30 $16.72 $16.89 $16.71 $16.89 $16.89 14,920
2020-11-27 $16.55 $16.64 $16.54 $16.61 $16.61 16,532
2020-11-25 $16.54 $16.69 $16.54 $16.55 $16.55 36,952
2020-11-24 $16.75 $16.75 $16.49 $16.51 $16.51 21,920
2020-11-23 $16.99 $17.02 $16.89 $16.95 $16.95 12,760
2020-11-20 $17.06 $17.21 $17.06 $17.19 $17.19 93,693
2020-11-19 $17.12 $17.23 $17.02 $17.02 $17.02 11,609
2020-11-18 $16.86 $17.06 $16.73 $17.06 $17.06 16,616
2020-11-17 $17.08 $17.08 $16.84 $16.88 $16.88 12,157
2020-11-16 $16.72 $16.98 $16.70 $16.84 $16.84 60,418
2020-11-13 $17.32 $17.33 $17.10 $17.14 $17.14 119,628
2020-11-12 $17.38 $17.60 $17.36 $17.48 $17.48 123,441
2020-11-11 $17.10 $17.29 $17.10 $17.21 $17.21 101,949
2020-11-10 $17.27 $17.30 $17.14 $17.16 $17.16 57,743
2020-11-09 $17.43 $17.43 $16.86 $17.25 $17.25 86,721
2020-11-06 $18.41 $18.58 $18.38 $18.54 $18.54 28,822
2020-11-05 $18.48 $18.53 $18.28 $18.40 $18.40 118,982
2020-11-04 $18.85 $19.00 $18.50 $18.77 $18.77 45,028
2020-11-03 $18.84 $18.84 $18.62 $18.72 $18.72 44,294
2020-11-02 $19.29 $19.33 $19.09 $19.14 $19.14 17,311
2020-10-30 $19.54 $19.80 $19.52 $19.52 $19.52 94,364
2020-10-29 $19.68 $19.83 $19.39 $19.47 $19.47 14,753
2020-10-28 $19.46 $19.71 $19.45 $19.69 $19.69 58,703
2020-10-27 $18.81 $19.12 $18.81 $19.12 $19.12 26,666
2020-10-26 $18.57 $18.96 $18.57 $18.79 $18.79 48,060
2020-10-23 $18.44 $18.47 $18.39 $18.42 $18.42 95,629
2020-10-22 $18.65 $18.65 $18.44 $18.47 $18.47 6,613
2020-10-21 $18.65 $18.68 $18.60 $18.67 $18.67 10,553
2020-10-20 $18.61 $18.64 $18.45 $18.61 $18.61 29,661
2020-10-19 $18.53 $18.78 $18.48 $18.78 $18.78 44,098
2020-10-16 $18.40 $18.51 $18.37 $18.48 $18.48 31,851
2020-10-15 $18.75 $18.75 $18.48 $18.50 $18.50 23,390
2020-10-14 $18.36 $18.58 $18.35 $18.58 $18.58 18,843
2020-10-13 $18.09 $18.42 $18.09 $18.36 $18.36 35,007
2020-10-12 $18.16 $18.24 $18.03 $18.07 $18.07 84,048
2020-10-09 $18.15 $18.34 $18.11 $18.24 $18.24 34,666
2020-10-08 $18.39 $18.40 $18.26 $18.27 $18.27 27,183
2020-10-07 $18.50 $18.62 $18.45 $18.50 $18.50 24,054
2020-10-06 $18.45 $18.81 $18.35 $18.76 $18.76 36,426
2020-10-05 $18.60 $18.77 $18.57 $18.58 $18.58 38,071
2020-10-02 $19.33 $19.33 $18.78 $18.84 $18.84 60,145
2020-10-01 $19.14 $19.17 $18.92 $19.00 $19.00 43,447
2020-09-30 $19.15 $19.30 $19.02 $19.14 $19.14 46,064
2020-09-29 $19.22 $19.37 $19.18 $19.30 $19.30 15,933
2020-09-28 $19.36 $19.36 $19.01 $19.15 $19.15 52,238
2020-09-25 $19.90 $19.90 $19.52 $19.57 $19.57 15,441
2020-09-24 $19.94 $20.05 $19.57 $19.83 $19.83 41,846
2020-09-23 $19.44 $19.89 $19.30 $19.89 $19.89 57,434
2020-09-22 $19.45 $19.55 $19.24 $19.40 $19.40 25,483
2020-09-21 $19.33 $19.60 $19.27 $19.40 $19.40 82,259
2020-09-18 $18.78 $18.92 $18.75 $18.91 $18.91 24,602
2020-09-17 $18.82 $18.88 $18.71 $18.78 $18.78 19,883
2020-09-16 $18.66 $18.66 $18.39 $18.56 $18.56 20,562
2020-09-15 $18.58 $18.73 $18.54 $18.71 $18.71 13,475
2020-09-14 $18.74 $18.78 $18.51 $18.60 $18.60 19,673
2020-09-11 $19.00 $19.07 $18.88 $18.94 $18.94 12,137
2020-09-10 $18.62 $18.99 $18.62 $18.99 $18.99 17,175
2020-09-09 $18.80 $18.81 $18.63 $18.74 $18.74 8,952
2020-09-08 $18.70 $18.99 $18.70 $18.94 $18.94 22,228
2020-09-04 $18.33 $18.81 $18.24 $18.50 $18.50 110,938
2020-09-03 $18.15 $18.65 $18.02 $18.55 $18.55 116,322
2020-09-02 $18.35 $18.35 $18.17 $18.22 $18.22 18,505
2020-09-01 $18.55 $18.59 $18.50 $18.50 $18.50 29,215
2020-08-31 $18.27 $18.53 $18.27 $18.50 $18.50 14,865
2020-08-28 $18.30 $18.47 $18.26 $18.30 $18.30 8,927
2020-08-27 $18.61 $18.61 $18.38 $18.44 $18.44 51,127
2020-08-26 $18.66 $18.76 $18.66 $18.71 $18.71 24,267
2020-08-25 $18.56 $18.76 $18.56 $18.64 $18.64 29,731
2020-08-24 $18.99 $19.03 $18.72 $18.72 $18.72 27,970
2020-08-21 $19.10 $19.11 $18.99 $19.06 $19.06 25,766
2020-08-20 $19.11 $19.23 $19.00 $19.03 $19.03 11,031
2020-08-19 $18.93 $19.01 $18.84 $19.01 $19.01 10,510
2020-08-18 $18.87 $18.98 $18.83 $18.95 $18.95 58,344
2020-08-17 $18.79 $18.84 $18.76 $18.83 $18.83 5,518
2020-08-14 $18.82 $18.82 $18.65 $18.73 $18.73 1,558
2020-08-13 $18.76 $18.79 $18.59 $18.74 $18.74 54,800
2020-08-12 $18.41 $18.70 $18.41 $18.60 $18.60 50,825
2020-08-11 $18.44 $18.65 $18.34 $18.64 $18.64 25,285
2020-08-10 $18.80 $18.80 $18.65 $18.72 $18.72 121,991
2020-08-07 $19.12 $19.23 $18.82 $18.83 $18.83 29,427
2020-08-06 $19.22 $19.22 $19.09 $19.11 $19.11 27,251
2020-08-05 $19.32 $19.32 $19.11 $19.13 $19.13 23,915
2020-08-04 $19.39 $19.46 $19.35 $19.37 $19.37 10,415
2020-08-03 $19.33 $19.39 $19.33 $19.39 $19.39 5,926
2020-07-31 $19.27 $19.63 $19.27 $19.42 $19.42 27,466
2020-07-30 $19.41 $19.57 $19.36 $19.36 $19.36 24,469
2020-07-29 $19.40 $19.43 $19.07 $19.07 $19.07 38,487
2020-07-28 $19.60 $19.60 $19.37 $19.45 $19.45 15,123
2020-07-27 $19.43 $19.69 $19.43 $19.48 $19.48 123,258
2020-07-24 $19.35 $19.47 $19.34 $19.47 $19.47 28,100
2020-07-23 $19.30 $19.44 $19.24 $19.34 $19.34 18,942
2020-07-22 $19.40 $19.47 $19.32 $19.32 $19.32 82,821
2020-07-21 $19.57 $19.57 $19.34 $19.42 $19.42 428,834
2020-07-20 $19.72 $19.73 $19.60 $19.66 $19.66 48,910
2020-07-17 $19.45 $19.68 $19.42 $19.61 $19.61 46,550
2020-07-16 $19.69 $19.69 $19.44 $19.59 $19.59 56,790
2020-07-15 $19.57 $19.69 $19.45 $19.48 $19.48 263,786
2020-07-14 $20.15 $20.24 $19.87 $19.89 $19.89 101,656
2020-07-13 $19.74 $20.11 $19.69 $20.06 $20.06 347,197
2020-07-10 $20.56 $20.56 $19.98 $19.98 $19.98 191,100
2020-07-09 $20.15 $20.67 $20.15 $20.51 $20.51 180,622
2020-07-08 $20.28 $20.34 $20.06 $20.11 $20.11 45,699
2020-07-07 $20.04 $20.28 $20.02 $20.28 $20.28 263,835
2020-07-06 $19.66 $19.91 $19.62 $19.84 $19.84 199,416
2020-07-02 $19.84 $20.15 $19.66 $20.11 $20.11 39,024
2020-07-01 $20.11 $20.19 $19.95 $20.14 $20.14 81,248
2020-06-30 $20.46 $20.46 $20.03 $20.09 $20.09 136,491
2020-06-29 $20.44 $20.66 $20.39 $20.47 $20.47 21,110
2020-06-26 $20.24 $20.69 $20.20 $20.67 $20.67 325,889
2020-06-25 $20.55 $20.55 $19.94 $19.95 $19.95 94,102
2020-06-24 $19.94 $20.55 $19.94 $20.42 $20.42 80,220
2020-06-23 $19.50 $19.75 $19.47 $19.72 $19.72 22,730
2020-06-22 $19.78 $19.98 $19.73 $19.80 $19.80 96,707
2020-06-19 $19.27 $19.94 $19.27 $19.79 $19.79 59,592
2020-06-18 $19.76 $19.77 $19.51 $19.60 $19.60 45,401
2020-06-17 $19.30 $19.56 $19.30 $19.55 $19.55 99,515
2020-06-16 $18.96 $19.55 $18.82 $19.28 $19.28 133,634
2020-06-15 $20.58 $20.58 $19.58 $19.65 $19.65 107,830
2020-06-12 $19.69 $20.34 $19.69 $19.84 $19.84 122,341
2020-06-11 $19.93 $20.49 $19.67 $20.49 $20.49 208,323
2020-06-10 $18.48 $19.04 $18.48 $19.04 $19.04 76,895
2020-06-09 $18.44 $18.62 $18.36 $18.48 $18.48 194,109
2020-06-08 $18.19 $18.40 $18.17 $18.17 $18.17 128,438
2020-06-05 $18.31 $18.58 $18.21 $18.49 $18.49 138,161
2020-06-04 $19.38 $19.55 $19.26 $19.26 $19.26 40,813
2020-06-03 $19.68 $19.71 $19.33 $19.38 $19.38 83,689
2020-06-02 $20.01 $20.16 $19.94 $20.03 $20.03 27,803
2020-06-01 $20.47 $20.49 $20.14 $20.22 $20.22 95,729
2020-05-29 $20.40 $20.64 $20.33 $20.45 $20.45 33,591
2020-05-28 $19.96 $20.33 $19.96 $20.26 $20.26 29,045
2020-05-27 $20.02 $20.54 $20.02 $20.09 $20.09 194,230
2020-05-26 $21.15 $21.15 $20.58 $20.77 $20.77 252,440
2020-05-22 $21.83 $21.91 $21.72 $21.73 $21.73 31,441
2020-05-21 $21.77 $21.85 $21.54 $21.72 $21.72 52,086
2020-05-20 $21.82 $21.82 $21.54 $21.65 $21.65 75,073
2020-05-19 $21.69 $22.09 $21.66 $22.09 $22.09 76,326
2020-05-18 $22.09 $22.10 $21.57 $21.68 $21.68 129,330
2020-05-15 $23.10 $23.19 $22.88 $22.95 $22.95 64,336
2020-05-14 $23.75 $24.00 $22.84 $22.86 $22.86 345,198
2020-05-13 $22.92 $23.55 $22.89 $23.38 $23.38 456,384
2020-05-12 $21.96 $22.72 $21.90 $22.69 $22.69 76,143
2020-05-11 $21.91 $22.13 $21.84 $22.01 $22.01 46,447
2020-05-08 $21.65 $21.89 $21.63 $21.68 $21.68 41,926
2020-05-07 $22.37 $22.37 $21.84 $22.17 $22.17 36,429
2020-05-06 $22.02 $22.61 $22.02 $22.61 $22.61 53,725
2020-05-05 $22.02 $22.21 $21.80 $22.21 $22.21 52,725
2020-05-04 $22.46 $22.66 $22.21 $22.26 $22.26 51,090
2020-05-01 $22.00 $22.22 $21.90 $22.10 $22.10 129,411
2020-04-30 $21.17 $21.56 $21.17 $21.43 $21.43 45,690
2020-04-29 $21.01 $21.15 $20.76 $20.96 $20.96 278,067
2020-04-28 $21.46 $21.73 $21.12 $21.68 $21.68 126,062
2020-04-27 $22.40 $22.47 $21.81 $21.83 $21.83 201,340
2020-04-24 $22.73 $23.05 $22.61 $22.72 $22.72 39,380
2020-04-23 $22.80 $22.97 $22.48 $22.95 $22.95 66,818
2020-04-22 $22.83 $22.90 $22.44 $22.81 $22.81 43,883
2020-04-21 $23.26 $23.26 $22.85 $23.18 $23.18 83,430
2020-04-20 $22.47 $22.68 $22.14 $22.52 $22.52 90,436
2020-04-17 $22.09 $22.45 $21.89 $21.99 $21.99 151,206
2020-04-16 $22.57 $23.29 $22.57 $23.13 $23.13 63,647
2020-04-15 $22.63 $22.82 $22.42 $22.77 $22.77 220,934
2020-04-14 $21.51 $22.01 $21.40 $21.77 $21.77 51,997
2020-04-13 $21.34 $22.19 $21.34 $22.02 $22.02 67,374
2020-04-09 $21.67 $21.72 $21.03 $21.21 $21.21 194,648
2020-04-08 $23.19 $23.37 $22.18 $22.33 $22.33 82,530
2020-04-07 $22.29 $23.43 $22.29 $23.43 $23.43 160,209
2020-04-06 $24.35 $24.44 $23.45 $23.65 $23.65 170,800
2020-04-03 $25.50 $26.04 $25.10 $25.70 $25.70 49,215
2020-04-02 $25.95 $25.95 $24.89 $25.19 $25.19 86,071
2020-04-01 $25.50 $25.96 $25.36 $25.75 $25.75 210,000
2020-03-31 $23.53 $24.44 $23.53 $24.30 $24.30 95,614
2020-03-30 $23.78 $24.42 $23.43 $23.53 $23.53 25,030
2020-03-27 $24.25 $24.51 $23.33 $23.98 $23.98 144,299
2020-03-26 $25.01 $25.01 $23.28 $23.29 $23.29 67,574
2020-03-25 $25.37 $26.30 $23.97 $24.93 $24.93 165,969
2020-03-24 $28.07 $28.07 $25.90 $26.08 $26.06 254,304
2020-03-23 $28.25 $30.00 $28.04 $29.52 $29.50 220,224
2020-03-20 $26.42 $28.06 $26.15 $27.96 $27.94 140,603
2020-03-19 $27.92 $28.80 $26.43 $26.71 $26.69 111,037
2020-03-18 $26.88 $28.42 $26.28 $27.43 $27.41 144,404
2020-03-17 $25.74 $26.92 $24.76 $25.07 $25.05 206,801
2020-03-16 $28.41 $28.41 $25.20 $26.52 $26.50 196,392
2020-03-13 $24.35 $25.85 $23.43 $23.51 $23.49 315,240
2020-03-12 $25.00 $26.08 $24.49 $26.08 $26.06 237,197
2020-03-11 $23.19 $23.95 $23.08 $23.64 $23.62 157,392
2020-03-10 $22.77 $23.79 $22.47 $22.47 $22.45 48,256
2020-03-09 $23.76 $23.91 $23.03 $23.78 $23.76 210,634
2020-03-06 $21.78 $22.12 $21.49 $21.64 $21.62 173,758
2020-03-05 $20.81 $21.25 $20.73 $21.07 $21.05 103,768
2020-03-04 $20.64 $20.87 $20.26 $20.26 $20.24 22,399
2020-03-03 $20.19 $21.12 $20.19 $20.96 $20.94 61,553
2020-03-02 $21.32 $21.47 $20.42 $20.42 $20.40 68,161
2020-02-28 $21.40 $21.91 $21.34 $21.38 $21.36 108,187
2020-02-27 $20.44 $20.95 $20.25 $20.95 $20.93 79,281
2020-02-26 $19.75 $20.03 $19.66 $20.02 $20.00 31,660
2020-02-25 $19.34 $19.93 $19.34 $19.86 $19.84 301,121
2020-02-24 $19.18 $19.23 $19.08 $19.21 $19.19 145,937
2020-02-21 $18.67 $18.70 $18.64 $18.67 $18.66 7,712
2020-02-20 $18.48 $18.66 $18.48 $18.52 $18.51 2,963
2020-02-19 $18.54 $18.54 $18.50 $18.54 $18.53 1,298
2020-02-18 $18.55 $18.67 $18.55 $18.59 $18.58 6,115
2020-02-14 $18.54 $18.54 $18.50 $18.50 $18.49 1,454
2020-02-13 $18.61 $18.61 $18.54 $18.56 $18.55 1,435
2020-02-12 $18.57 $18.60 $18.57 $18.59 $18.58 5,437
2020-02-11 $18.60 $18.66 $18.57 $18.66 $18.65 1,403
2020-02-10 $18.84 $18.84 $18.74 $18.74 $18.73 28,617
2020-02-07 $18.84 $18.87 $18.82 $18.84 $18.83 1,968
2020-02-06 $18.73 $18.79 $18.73 $18.77 $18.76 8,961
2020-02-05 $18.84 $18.86 $18.79 $18.80 $18.78 20,112
2020-02-04 $19.01 $19.02 $18.90 $19.02 $19.01 20,713
2020-02-03 $19.30 $19.30 $19.09 $19.23 $19.21 179,142
2020-01-31 $19.15 $19.42 $19.12 $19.37 $19.35 15,700
2020-01-30 $19.18 $19.27 $18.99 $18.99 $18.98 4,573
2020-01-29 $19.13 $19.17 $19.08 $19.17 $19.15 3,751
2020-01-28 $19.21 $19.21 $19.11 $19.13 $19.11 5,733
2020-01-27 $19.31 $19.35 $19.26 $19.32 $19.30 9,352
2020-01-24 $18.83 $19.15 $18.83 $19.06 $19.05 6,786
2020-01-23 $19.00 $19.00 $18.88 $18.88 $18.87 607
2020-01-22 $18.89 $18.89 $18.80 $18.87 $18.86 5,030
2020-01-21 $18.91 $18.91 $18.82 $18.90 $18.89 27,199
2020-01-17 $18.87 $18.89 $18.84 $18.85 $18.84 5,900
2020-01-16 $18.99 $18.99 $18.92 $18.92 $18.91 4,378
2020-01-15 $19.16 $19.16 $19.10 $19.10 $19.09 6,572
2020-01-14 $19.03 $19.11 $19.02 $19.10 $19.09 2,630
2020-01-13 $19.10 $19.10 $19.04 $19.04 $19.03 6,628
2020-01-10 $19.13 $19.22 $19.13 $19.20 $19.18 5,252
2020-01-09 $19.17 $19.20 $19.13 $19.15 $19.13 27,420
2020-01-08 $19.27 $19.27 $19.20 $19.26 $19.24 2,733
2020-01-07 $19.33 $19.37 $19.33 $19.37 $19.35 1,739
2020-01-06 $19.33 $19.37 $19.25 $19.25 $19.23 5,497
2020-01-03 $19.29 $19.30 $19.18 $19.22 $19.20 8,685
2020-01-02 $19.15 $19.21 $19.14 $19.14 $19.12 21,876
2019-12-31 $19.26 $19.30 $19.23 $19.23 $19.21 6,209
2019-12-30 $19.14 $19.29 $19.10 $19.29 $19.27 7,921
2019-12-27 $19.20 $19.24 $19.20 $19.22 $19.20 10,683
2019-12-26 $19.27 $19.27 $19.22 $19.23 $19.21 1,344
2019-12-24 $19.33 $19.33 $19.32 $19.32 $19.30 3,839
2019-12-23 $19.30 $19.39 $19.30 $19.39 $19.32 1,386
2019-12-20 $19.24 $19.32 $19.24 $19.32 $19.25 8,285
2019-12-19 $19.38 $19.39 $19.35 $19.37 $19.30 3,818
2019-12-18 $19.36 $19.42 $19.35 $19.42 $19.35 7,629
2019-12-17 $19.40 $19.40 $19.37 $19.40 $19.33 1,230
2019-12-16 $19.39 $19.42 $19.37 $19.41 $19.34 16,753
2019-12-13 $19.45 $19.52 $19.43 $19.51 $19.44 5,226
2019-12-12 $19.67 $19.67 $19.47 $19.48 $19.41 24,729
2019-12-11 $19.62 $19.71 $19.62 $19.70 $19.63 7,841
2019-12-10 $19.60 $19.67 $19.60 $19.65 $19.58 2,126
2019-12-09 $19.57 $19.61 $19.57 $19.61 $19.54 13,778
2019-12-06 $19.61 $19.61 $19.55 $19.58 $19.51 5,326
2019-12-05 $19.80 $19.83 $19.77 $19.77 $19.70 9,395
2019-12-04 $19.84 $19.85 $19.81 $19.84 $19.77 750
2019-12-03 $20.03 $20.07 $19.98 $19.98 $19.91 56,783
2019-12-02 $19.70 $19.84 $19.70 $19.83 $19.76 7,984
2019-11-29 $19.60 $19.65 $19.59 $19.65 $19.58 1,090
2019-11-27 $19.67 $19.67 $19.59 $19.59 $19.52 956
2019-11-26 $19.72 $19.75 $19.68 $19.68 $19.61 4,875
2019-11-25 $19.86 $19.86 $19.73 $19.75 $19.68 3,392
2019-11-22 $19.87 $19.93 $19.87 $19.88 $19.81 3,262
2019-11-21 $19.96 $19.96 $19.91 $19.95 $19.88 5,257
2019-11-20 $19.84 $19.95 $19.84 $19.85 $19.78 10,211
2019-11-19 $19.86 $19.86 $19.76 $19.79 $19.72 5,181
2019-11-18 $19.91 $19.93 $19.87 $19.87 $19.80 12,211
2019-11-15 $19.91 $19.91 $19.90 $19.91 $19.84 2,904
2019-11-14 $20.01 $20.05 $19.98 $19.98 $19.91 15,326
2019-11-13 $20.04 $20.08 $19.98 $20.01 $19.94 21,742
2019-11-12 $19.96 $19.99 $19.89 $19.97 $19.90 113,773
2019-11-11 $20.02 $20.02 $19.94 $19.97 $19.90 6,603
2019-11-08 $19.92 $20.04 $19.92 $19.96 $19.89 3,354
2019-11-07 $19.89 $19.95 $19.86 $19.94 $19.87 45,056
2019-11-06 $20.04 $20.09 $20.01 $20.01 $19.94 5,292
2019-11-05 $20.03 $20.09 $20.00 $20.08 $20.01 4,596
2019-11-04 $19.95 $20.03 $19.95 $20.03 $19.96 3,543
2019-11-01 $20.16 $20.17 $20.11 $20.11 $20.04 691
2019-10-31 $20.24 $20.41 $20.24 $20.30 $20.23 14,420
2019-10-30 $20.32 $20.32 $20.21 $20.22 $20.15 1,079
2019-10-29 $20.25 $20.25 $20.16 $20.24 $20.17 4,316
2019-10-28 $20.21 $20.28 $20.21 $20.27 $20.20 7,850
2019-10-25 $20.39 $20.39 $20.31 $20.34 $20.27 1,295
2019-10-24 $20.37 $20.46 $20.37 $20.37 $20.30 3,127
2019-10-23 $20.43 $20.51 $20.41 $20.41 $20.34 5,135
2019-10-22 $20.36 $20.49 $20.35 $20.49 $20.42 8,033
2019-10-21 $20.41 $20.41 $20.32 $20.34 $20.27 5,065
2019-10-18 $20.60 $20.64 $20.56 $20.57 $20.50 2,742
2019-10-17 $20.61 $20.61 $20.55 $20.61 $20.54 3,345
2019-10-16 $20.65 $20.69 $20.63 $20.64 $20.57 2,824
2019-10-15 $20.75 $20.75 $20.54 $20.61 $20.54 41,464
2019-10-14 $20.85 $20.85 $20.80 $20.81 $20.74 2,715
2019-10-11 $20.73 $20.82 $20.61 $20.82 $20.75 41,667
2019-10-10 $21.10 $21.10 $20.93 $21.02 $20.95 6,254
2019-10-09 $21.22 $21.22 $21.11 $21.16 $21.09 27,740
2019-10-08 $21.22 $21.34 $21.19 $21.34 $21.27 23,427
2019-10-07 $20.93 $21.04 $20.91 $20.99 $20.92 7,364
2019-10-04 $21.13 $21.15 $20.92 $20.93 $20.86 2,880
2019-10-03 $21.37 $21.61 $21.25 $21.25 $21.18 37,755
2019-10-02 $21.24 $21.42 $21.24 $21.37 $21.30 25,320
2019-10-01 $20.67 $21.00 $20.67 $21.00 $20.93 67,704
2019-09-30 $20.61 $20.67 $20.61 $20.65 $20.58 42,998
2019-09-27 $20.57 $20.70 $20.51 $20.65 $20.58 6,879
2019-09-26 $20.63 $20.63 $20.59 $20.63 $20.56 1,588
2019-09-25 $20.77 $20.77 $20.58 $20.60 $20.53 12,078
2019-09-24 $20.57 $20.84 $20.57 $20.79 $20.66 15,831
2019-09-23 $20.72 $20.72 $20.60 $20.63 $20.50 5,278
2019-09-20 $20.51 $20.68 $20.50 $20.68 $20.55 4,071
2019-09-19 $20.52 $20.57 $20.44 $20.57 $20.44 6,016
2019-09-18 $20.62 $20.64 $20.50 $20.51 $20.38 76,300
2019-09-17 $20.68 $20.68 $20.57 $20.57 $20.44 4,329
2019-09-16 $20.67 $20.68 $20.62 $20.62 $20.49 9,711
2019-09-13 $20.56 $20.59 $20.54 $20.59 $20.46 8,057
2019-09-12 $20.77 $20.77 $20.62 $20.65 $20.52 13,449
2019-09-11 $20.89 $20.89 $20.78 $20.78 $20.65 6,764
2019-09-10 $20.81 $21.00 $20.80 $20.87 $20.74 31,301
2019-09-09 $20.86 $20.88 $20.74 $20.79 $20.66 23,505
2019-09-06 $20.95 $20.97 $20.85 $20.90 $20.77 211,743
2019-09-05 $20.99 $21.00 $20.82 $20.96 $20.83 30,556
2019-09-04 $21.40 $21.40 $21.23 $21.24 $21.11 14,821
2019-09-03 $21.47 $21.56 $21.45 $21.47 $21.33 15,277
2019-08-30 $21.32 $21.40 $21.26 $21.33 $21.20 8,413
2019-08-29 $21.54 $21.54 $21.34 $21.39 $21.26 131,071
2019-08-28 $21.87 $21.88 $21.66 $21.67 $21.53 25,134
2019-08-27 $21.60 $21.85 $21.58 $21.80 $21.66 12,227
2019-08-26 $21.74 $21.84 $21.71 $21.71 $21.57 9,632
2019-08-23 $21.48 $21.99 $21.38 $21.99 $21.85 16,682
2019-08-22 $21.38 $21.54 $21.37 $21.40 $21.27 2,595
2019-08-21 $21.52 $21.56 $21.51 $21.53 $21.39 8,655
2019-08-20 $21.56 $21.65 $21.45 $21.65 $21.51 36,385
2019-08-19 $21.37 $21.42 $21.34 $21.37 $21.24 10,642
2019-08-16 $21.89 $21.89 $21.54 $21.60 $21.46 69,638
2019-08-15 $22.00 $22.08 $21.84 $21.95 $21.81 145,043
2019-08-14 $21.78 $22.06 $21.71 $22.04 $21.90 65,160
2019-08-13 $21.69 $21.70 $21.31 $21.42 $21.29 116,365
2019-08-12 $21.54 $21.64 $21.41 $21.61 $21.47 17,486
2019-08-09 $21.27 $21.43 $21.27 $21.29 $21.16 5,369
2019-08-08 $21.49 $21.50 $21.21 $21.24 $21.11 12,600
2019-08-07 $21.90 $22.05 $21.55 $21.60 $21.46 8,416
2019-08-06 $21.70 $21.78 $21.52 $21.54 $21.40 7,404
2019-08-05 $21.43 $22.00 $21.43 $21.86 $21.72 10,642
2019-08-02 $21.25 $21.37 $21.12 $21.21 $21.08 51,575
2019-08-01 $20.91 $21.20 $20.77 $21.18 $21.05 14,360
2019-07-31 $20.75 $20.88 $20.67 $20.85 $20.72 20,200
2019-07-30 $20.85 $20.85 $20.71 $20.74 $20.61 12,942
2019-07-29 $20.57 $20.72 $20.57 $20.71 $20.58 5,840
2019-07-26 $20.70 $20.74 $20.60 $20.60 $20.47 992
2019-07-25 $20.72 $20.84 $20.67 $20.80 $20.67 9,652
2019-07-24 $20.81 $20.81 $20.67 $20.67 $20.54 6,695
2019-07-23 $20.96 $20.96 $20.85 $20.85 $20.72 968
2019-07-22 $21.07 $21.10 $21.05 $21.05 $20.92 992
2019-07-19 $20.87 $21.07 $20.87 $21.07 $20.94 1,579
2019-07-18 $21.05 $21.06 $20.92 $20.92 $20.79 6,456
2019-07-17 $20.94 $21.05 $20.94 $21.05 $20.92 630
2019-07-16 $20.84 $20.92 $20.84 $20.91 $20.78 16,248
2019-07-15 $20.80 $20.88 $20.80 $20.87 $20.74 4,604
2019-07-12 $20.88 $20.88 $20.77 $20.77 $20.64 5,282
2019-07-11 $20.89 $20.89 $20.85 $20.85 $20.72 257
2019-07-10 $20.84 $20.90 $20.84 $20.90 $20.77 1,514
2019-07-09 $21.06 $21.06 $20.86 $20.86 $20.73 2,181
2019-07-08 $21.00 $21.00 $20.90 $20.95 $20.82 5,759
2019-07-05 $20.97 $21.00 $20.87 $20.87 $20.74 1,494
2019-07-03 $21.06 $21.06 $20.91 $20.92 $20.79 4,171
2019-07-02 $21.15 $21.15 $21.06 $21.08 $20.95 4,031
2019-07-01 $21.11 $21.22 $21.07 $21.13 $21.00 11,177
2019-06-28 $21.38 $21.42 $21.31 $21.33 $21.20 25,314
2019-06-27 $21.69 $21.69 $21.54 $21.54 $21.40 3,924
2019-06-26 $21.63 $21.73 $21.62 $21.73 $21.59 2,041
2019-06-25 $21.51 $21.62 $21.47 $21.62 $21.48 19,644
2019-06-24 $21.43 $21.56 $21.43 $21.55 $21.34 4,181
2019-06-21 $21.36 $21.49 $21.36 $21.45 $21.24 15,545
2019-06-20 $21.40 $21.50 $21.33 $21.33 $21.12 6,585
2019-06-19 $21.44 $21.48 $21.41 $21.48 $21.27 67,009
2019-06-18 $21.61 $21.61 $21.45 $21.50 $21.29 5,907
2019-06-17 $21.61 $21.69 $21.53 $21.67 $21.46 6,921
2019-06-14 $21.65 $21.68 $21.57 $21.58 $21.37 4,824
2019-06-13 $21.60 $21.66 $21.60 $21.66 $21.45 2,507
2019-06-12 $21.59 $21.70 $21.57 $21.65 $21.44 8,326
2019-06-11 $21.46 $21.60 $21.39 $21.53 $21.32 4,252
2019-06-10 $21.51 $21.53 $21.42 $21.52 $21.31 60,575
2019-06-07 $21.73 $21.73 $21.54 $21.65 $21.44 66,814
2019-06-06 $21.75 $21.84 $21.63 $21.69 $21.48 161,962
2019-06-05 $22.00 $22.06 $21.78 $21.78 $21.57 18,124
2019-06-04 $22.29 $22.31 $22.01 $22.01 $21.80 22,106
2019-06-03 $22.55 $22.62 $22.46 $22.49 $22.27 13,563
2019-05-31 $22.58 $22.61 $22.43 $22.55 $22.33 132,756
2019-05-30 $22.25 $22.41 $22.15 $22.33 $22.11 51,697
2019-05-29 $22.30 $22.39 $22.24 $22.26 $22.04 8,193
2019-05-28 $22.00 $22.18 $21.92 $22.18 $21.97 7,294
2019-05-24 $22.05 $22.07 $21.95 $21.99 $21.78 53,409
2019-05-23 $22.05 $22.20 $22.05 $22.13 $21.92 5,305
2019-05-22 $21.84 $21.90 $21.80 $21.85 $21.64 1,999
2019-05-21 $21.85 $21.86 $21.79 $21.79 $21.58 2,755
2019-05-20 $21.98 $22.00 $21.88 $21.96 $21.75 6,500
2019-05-17 $21.93 $21.94 $21.80 $21.91 $21.70 2,505
2019-05-16 $21.76 $21.83 $21.72 $21.80 $21.59 1,040
2019-05-15 $22.17 $22.17 $21.96 $22.01 $21.80 2,260
2019-05-14 $22.10 $22.10 $21.89 $22.01 $21.80 3,500
2019-05-13 $22.08 $22.22 $22.03 $22.19 $21.98 11,354
2019-05-10 $21.91 $22.10 $21.70 $21.70 $21.49 6,820
2019-05-09 $22.06 $22.12 $21.84 $21.85 $21.64 23,465
2019-05-08 $21.81 $21.85 $21.65 $21.84 $21.63 58,125
2019-05-07 $21.54 $21.88 $21.54 $21.77 $21.56 24,148
2019-05-06 $21.66 $21.66 $21.39 $21.42 $21.21 6,525
2019-05-03 $21.36 $21.41 $21.30 $21.33 $21.12 4,331
2019-05-02 $21.54 $21.54 $21.50 $21.52 $21.31 1,087
2019-05-01 $21.34 $21.52 $21.33 $21.51 $21.30 22,890
2019-04-30 $21.43 $21.50 $21.36 $21.36 $21.15 5,901
2019-04-29 $21.43 $21.44 $21.37 $21.44 $21.23 20,221
2019-04-26 $21.70 $21.70 $21.55 $21.55 $21.35 3,184
2019-04-25 $21.83 $21.83 $21.73 $21.73 $21.52 884
2019-04-24 $21.78 $21.79 $21.71 $21.74 $21.53 10,701
2019-04-23 $21.92 $21.93 $21.76 $21.76 $21.55 4,651
2019-04-22 $21.87 $21.99 $21.87 $21.95 $21.74 4,220
2019-04-18 $21.72 $21.90 $21.72 $21.87 $21.66 14,214
2019-04-17 $21.86 $21.94 $21.81 $21.85 $21.64 23,454
2019-04-16 $21.90 $21.92 $21.83 $21.84 $21.63 17,059
2019-04-15 $21.86 $21.99 $21.86 $21.95 $21.74 9,181
2019-04-12 $21.80 $22.01 $21.79 $21.84 $21.63 88,815
2019-04-11 $22.17 $22.17 $22.09 $22.13 $21.92 13,764
2019-04-10 $22.30 $22.33 $22.20 $22.22 $22.00 2,037
2019-04-09 $22.32 $22.37 $22.30 $22.36 $22.14 10,855
2019-04-08 $22.23 $22.24 $22.17 $22.17 $21.96 36,466
2019-04-05 $22.13 $22.19 $22.13 $22.13 $21.92 9,844
2019-04-04 $22.23 $22.24 $22.20 $22.20 $21.99 2,812
2019-04-03 $22.24 $22.29 $22.23 $22.27 $22.05 6,768
2019-04-02 $22.34 $22.41 $22.30 $22.31 $22.09 130,000
2019-04-01 $22.57 $22.61 $22.31 $22.32 $22.10 8,951
2019-03-29 $22.62 $22.77 $22.62 $22.72 $22.50 18,397
2019-03-28 $22.89 $22.95 $22.75 $22.75 $22.53 10,469
2019-03-27 $22.92 $23.04 $22.84 $22.95 $22.73 7,383
2019-03-26 $22.92 $23.04 $22.85 $22.85 $22.63 15,094
2019-03-25 $23.14 $23.21 $22.98 $23.13 $22.91 45,318
2019-03-22 $22.89 $23.09 $22.84 $23.06 $22.84 186,376
2019-03-21 $22.75 $22.82 $22.53 $22.58 $22.36 14,384
2019-03-20 $22.41 $22.67 $22.41 $22.66 $22.44 20,448
2019-03-19 $22.19 $22.43 $22.19 $22.40 $22.13 7,004
2019-03-18 $22.20 $22.27 $22.18 $22.25 $21.98 6,590
2019-03-15 $22.45 $22.45 $22.30 $22.39 $22.12 52,646
2019-03-14 $22.51 $22.51 $22.41 $22.45 $22.18 85,125
2019-03-13 $22.49 $22.53 $22.45 $22.53 $22.26 5,671
2019-03-12 $22.65 $22.71 $22.63 $22.68 $22.41 4,232
2019-03-11 $22.96 $22.96 $22.73 $22.74 $22.46 5,021
2019-03-08 $23.20 $23.21 $22.99 $23.01 $22.73 14,184
2019-03-07 $22.85 $23.06 $22.85 $23.01 $22.73 9,680
2019-03-06 $22.62 $22.79 $22.62 $22.79 $22.51 8,828
2019-03-05 $22.67 $22.67 $22.61 $22.62 $22.35 2,647
2019-03-04 $22.48 $22.77 $22.41 $22.58 $22.31 7,227
2019-03-01 $22.52 $22.59 $22.50 $22.50 $22.23 8,183
2019-02-28 $22.58 $22.60 $22.51 $22.60 $22.33 706
2019-02-27 $22.61 $22.68 $22.57 $22.58 $22.31 2,750
2019-02-26 $22.54 $22.62 $22.54 $22.62 $22.35 1,539
2019-02-25 $22.48 $22.59 $22.37 $22.59 $22.32 4,800
2019-02-22 $22.63 $22.64 $22.57 $22.60 $22.33 7,384
2019-02-21 $22.63 $22.65 $22.62 $22.63 $22.36 786
2019-02-20 $22.66 $22.66 $22.54 $22.56 $22.29 3,603
2019-02-19 $22.73 $22.73 $22.57 $22.60 $22.33 3,821
2019-02-15 $22.90 $22.90 $22.65 $22.65 $22.38 2,586
2019-02-14 $23.00 $23.07 $22.89 $23.00 $22.72 1,981
2019-02-13 $22.83 $22.84 $22.70 $22.84 $22.56 4,941
2019-02-12 $23.05 $23.05 $22.86 $22.89 $22.61 5,375
2019-02-11 $23.16 $23.20 $23.11 $23.12 $22.84 9,130
2019-02-08 $23.27 $23.40 $23.20 $23.23 $22.95 28,187
2019-02-07 $23.08 $23.27 $23.08 $23.13 $22.85 17,432
2019-02-06 $22.98 $23.01 $22.95 $23.01 $22.73 2,366
2019-02-05 $22.93 $22.98 $22.90 $22.94 $22.66 1,046
2019-02-04 $23.14 $23.15 $22.96 $22.96 $22.68 3,367
2019-02-01 $23.15 $23.16 $23.04 $23.07 $22.79 10,502
2019-01-31 $23.30 $23.35 $23.16 $23.16 $22.88 5,238
2019-01-30 $23.38 $23.38 $23.15 $23.22 $22.94 9,387
2019-01-29 $23.33 $23.38 $23.33 $23.37 $23.09 9,432
2019-01-28 $23.45 $23.48 $23.32 $23.32 $23.04 9,605
2019-01-25 $23.33 $23.38 $23.27 $23.32 $23.04 7,421
2019-01-24 $23.66 $23.66 $23.50 $23.52 $23.24 44,864
2019-01-23 $23.53 $23.78 $23.47 $23.59 $23.30 23,078
2019-01-22 $23.61 $23.67 $23.43 $23.64 $23.35 13,079
2019-01-18 $23.50 $23.64 $23.35 $23.35 $23.07 12,444
2019-01-17 $23.82 $23.90 $23.61 $23.69 $23.40 26,036
2019-01-16 $24.00 $24.02 $23.70 $23.78 $23.49 27,331
2019-01-15 $24.54 $24.54 $24.21 $24.21 $23.92 14,297
2019-01-14 $24.68 $24.68 $24.34 $24.40 $24.10 15,282
2019-01-11 $24.68 $24.68 $24.46 $24.46 $24.16 20,667
2019-01-10 $24.70 $24.77 $24.48 $24.49 $24.19 41,741
2019-01-09 $24.73 $24.77 $24.57 $24.61 $24.31 22,361
2019-01-08 $24.67 $24.95 $24.67 $24.71 $24.41 6,410
2019-01-07 $24.92 $24.98 $24.66 $24.82 $24.52 32,832
2019-01-04 $25.35 $25.35 $24.91 $24.94 $24.64 18,830
2019-01-03 $25.44 $25.69 $25.36 $25.69 $25.38 23,270
2019-01-02 $25.62 $25.72 $25.23 $25.27 $24.96 9,638
2018-12-31 $25.24 $25.58 $25.24 $25.43 $25.12 18,529
2018-12-28 $25.34 $25.54 $25.20 $25.52 $25.21 24,781
2018-12-27 $26.05 $26.41 $25.58 $25.61 $25.30 55,114
2018-12-26 $26.89 $27.12 $25.76 $25.76 $25.45 199,494
2018-12-24 $26.64 $26.98 $26.48 $26.98 $26.58 30,846
2018-12-21 $25.84 $26.37 $25.49 $26.35 $25.96 19,401
2018-12-20 $25.72 $26.01 $25.51 $25.92 $25.54 48,734
2018-12-19 $25.29 $25.73 $24.93 $25.55 $25.17 49,561
2018-12-18 $25.25 $25.34 $24.86 $25.26 $24.89 182,387
2018-12-17 $24.83 $25.29 $24.78 $25.23 $24.86 16,409
2018-12-14 $24.74 $24.83 $24.54 $24.79 $24.42 6,131
2018-12-13 $24.40 $24.60 $24.36 $24.57 $24.21 9,775
2018-12-12 $24.28 $24.46 $24.20 $24.45 $24.09 8,038
2018-12-11 $24.09 $24.47 $23.88 $24.47 $24.11 16,243
2018-12-10 $24.10 $24.69 $24.10 $24.28 $23.92 25,936
2018-12-07 $23.70 $24.17 $23.50 $24.04 $23.68 23,256
2018-12-06 $24.04 $24.30 $23.64 $23.64 $23.29 55,103
2018-12-04 $22.94 $23.60 $22.94 $23.58 $23.23 31,891
2018-12-03 $22.56 $22.85 $22.48 $22.71 $22.37 40,583
2018-11-30 $22.96 $23.03 $22.84 $22.84 $22.50 1,564
2018-11-29 $23.00 $23.14 $22.92 $23.04 $22.70 22,831
2018-11-28 $23.28 $23.39 $22.89 $22.90 $22.56 13,353
2018-11-27 $23.43 $23.43 $23.27 $23.33 $22.99 27,842
2018-11-26 $23.48 $23.48 $23.31 $23.33 $22.99 4,319
2018-11-23 $23.66 $23.76 $23.61 $23.71 $23.36 3,178
2018-11-21 $23.46 $23.63 $23.30 $23.55 $23.20 70,063
2018-11-20 $23.45 $23.61 $23.41 $23.59 $23.24 7,084
2018-11-19 $23.09 $23.33 $23.09 $23.22 $22.88 6,465
2018-11-16 $23.27 $23.27 $23.08 $23.08 $22.74 2,324
2018-11-15 $23.60 $23.60 $23.15 $23.16 $22.82 34,859
2018-11-14 $23.00 $23.57 $23.00 $23.40 $23.05 9,093
2018-11-13 $23.25 $23.25 $22.98 $23.15 $22.81 6,929
2018-11-12 $22.87 $23.24 $22.86 $23.22 $22.88 21,161
2018-11-09 $22.78 $22.93 $22.76 $22.82 $22.48 251,727
2018-11-08 $22.84 $22.84 $22.66 $22.67 $22.33 3,522
2018-11-07 $22.95 $23.10 $22.73 $22.75 $22.41 36,949
2018-11-06 $23.25 $23.29 $23.10 $23.11 $22.77 10,025
2018-11-05 $23.43 $23.43 $23.17 $23.22 $22.88 5,304
2018-11-02 $23.27 $23.70 $23.23 $23.50 $23.15 29,045
2018-11-01 $23.54 $23.56 $23.46 $23.46 $23.11 12,322
2018-10-31 $23.64 $23.64 $23.32 $23.60 $23.25 11,631
2018-10-30 $24.09 $24.10 $24.09 $24.10 $23.74 468
2018-10-29 $24.19 $24.36 $23.80 $24.16 $23.80 11,528
2018-10-26 $24.08 $24.50 $24.08 $24.29 $23.93 20,455
2018-10-25 $24.24 $24.24 $23.79 $23.94 $23.59 29,485
2018-10-24 $23.98 $24.40 $23.98 $24.40 $24.04 8,583
2018-10-23 $24.09 $24.23 $23.76 $23.87 $23.52 28,657
2018-10-22 $23.38 $23.74 $23.38 $23.74 $23.39 7,022
2018-10-19 $23.43 $23.43 $23.27 $23.34 $22.99 4,220
2018-10-18 $23.17 $23.47 $23.07 $23.43 $23.08 14,162
2018-10-17 $23.28 $23.36 $23.02 $23.11 $22.77 12,563
2018-10-16 $23.54 $23.64 $23.24 $23.24 $22.90 7,594
2018-10-15 $23.60 $23.61 $23.50 $23.61 $23.26 8,314
2018-10-12 $23.35 $23.85 $22.99 $23.58 $23.23 19,000
2018-10-11 $23.13 $23.68 $23.08 $23.65 $23.30 61,200
2018-10-10 $22.39 $23.00 $22.39 $22.98 $22.64 7,800
2018-10-09 $22.34 $22.40 $22.34 $22.34 $22.01 2,467
2018-10-08 $22.45 $22.45 $22.32 $22.32 $21.99 988
2018-10-05 $22.34 $22.43 $22.25 $22.43 $22.10 14,256
2018-10-04 $22.28 $22.45 $22.27 $22.34 $22.01 8,146
2018-10-03 $22.32 $22.34 $22.24 $22.34 $22.01 1,466
2018-10-02 $22.42 $22.56 $22.42 $22.46 $22.13 4,399
2018-10-01 $22.38 $22.45 $22.38 $22.45 $22.12 2,236
2018-09-28 $22.39 $22.46 $22.35 $22.43 $22.10 4,129
2018-09-27 $22.22 $22.35 $22.22 $22.35 $22.02 4,084
2018-09-26 $22.04 $22.31 $22.03 $22.31 $21.98 2,943
2018-09-25 $22.00 $22.00 $21.99 $22.00 $21.64 3,324
2018-09-24 $21.97 $22.03 $21.93 $22.03 $21.67 5,138
2018-09-21 $21.68 $21.77 $21.68 $21.77 $21.42 13,328
2018-09-20 $21.76 $21.80 $21.72 $21.74 $21.39 4,743
2018-09-19 $22.11 $22.11 $21.89 $21.89 $21.53 1,632
2018-09-18 $22.14 $22.14 $22.10 $22.10 $21.74 1,937
2018-09-17 $22.05 $22.17 $22.05 $22.17 $21.81 1,839
2018-09-14 $22.19 $22.19 $22.10 $22.10 $21.74 1,336
2018-09-13 $22.15 $22.15 $22.13 $22.13 $21.77 331
2018-09-12 $21.98 $22.20 $21.98 $22.19 $21.83 808
2018-09-11 $22.08 $22.08 $22.04 $22.05 $21.69 2,881
2018-09-10 $22.04 $22.04 $22.04 $22.04 $21.68 281
2018-09-07 $21.99 $22.14 $21.99 $22.10 $21.74 9,377
2018-09-06 $22.04 $22.07 $22.04 $22.04 $21.68 6,915
2018-09-05 $21.96 $21.99 $21.96 $21.99 $21.63 1,367
2018-09-04 $21.99 $22.05 $21.96 $21.96 $21.60 2,390
2018-08-31 $22.07 $22.09 $22.00 $22.00 $21.64 7,066
2018-08-30 $21.91 $22.01 $21.88 $22.01 $21.65 1,960
2018-08-29 $21.90 $21.90 $21.83 $21.85 $21.49 2,044
2018-08-28 $21.88 $21.91 $21.87 $21.87 $21.51 2,084
2018-08-27 $22.05 $22.05 $21.87 $21.90 $21.54 4,136
2018-08-24 $22.10 $22.10 $22.10 $22.10 $21.74 552
2018-08-23 $22.17 $22.20 $22.13 $22.20 $21.84 24,072
2018-08-22 $22.10 $22.10 $22.09 $22.10 $21.74 1,606
2018-08-21 $22.04 $22.04 $21.97 $21.97 $21.61 3,403
2018-08-20 $22.11 $22.11 $22.06 $22.07 $21.71 3,301
2018-08-17 $22.21 $22.21 $22.12 $22.12 $21.76 843
2018-08-16 $22.44 $22.44 $22.18 $22.20 $21.84 3,115
2018-08-15 $22.44 $22.53 $22.44 $22.53 $22.16 1,727
2018-08-14 $22.49 $22.49 $22.34 $22.34 $21.98 1,771
2018-08-13 $22.37 $22.54 $22.33 $22.54 $22.17 6,777
2018-08-10 $22.37 $22.41 $22.34 $22.36 $22.00 7,063
2018-08-09 $22.10 $22.15 $22.10 $22.13 $21.77 1,623
2018-08-08 $21.82 $22.14 $21.82 $22.06 $21.70 2,164
2018-08-07 $22.06 $22.11 $22.05 $22.11 $21.75 12,919
2018-08-06 $22.23 $22.23 $22.14 $22.17 $21.81 1,185
2018-08-03 $22.34 $22.35 $22.27 $22.27 $21.91 1,802
2018-08-02 $22.15 $22.49 $22.15 $22.38 $22.02 1,632
2018-08-01 $22.26 $22.40 $22.26 $22.40 $22.04 2,027
2018-07-31 $22.39 $22.41 $22.38 $22.41 $22.05 2,622
2018-07-30 $22.30 $22.42 $22.30 $22.35 $21.99 2,184
2018-07-27 $22.21 $22.40 $22.21 $22.40 $22.04 4,438
2018-07-26 $22.28 $22.30 $22.23 $22.30 $21.94 2,347
2018-07-25 $22.43 $22.43 $22.37 $22.37 $22.01 1,346
2018-07-24 $22.37 $22.43 $22.30 $22.40 $22.04 20,014
2018-07-23 $22.57 $22.60 $22.37 $22.38 $22.02 29,084
2018-07-20 $22.60 $22.61 $22.60 $22.60 $22.23 3,702
2018-07-19 $22.40 $22.62 $22.40 $22.62 $22.25 10,715
2018-07-18 $22.53 $22.53 $22.41 $22.44 $22.08 14,121
2018-07-17 $22.67 $22.70 $22.64 $22.66 $22.29 2,855
2018-07-16 $22.77 $22.84 $22.67 $22.70 $22.33 13,046
2018-07-13 $22.82 $23.01 $22.82 $22.90 $22.53 16,623
2018-07-12 $22.79 $22.90 $22.79 $22.83 $22.46 4,421
2018-07-11 $22.80 $22.88 $22.77 $22.85 $22.48 35,505
2018-07-10 $22.82 $22.82 $22.70 $22.76 $22.39 3,157
2018-07-09 $22.95 $22.95 $22.73 $22.73 $22.36 64,270
2018-07-06 $23.16 $23.16 $23.05 $23.08 $22.70 3,653
2018-07-05 $23.34 $23.34 $23.25 $23.25 $22.87 2,097
2018-07-03 $23.10 $23.31 $23.10 $23.31 $22.93 3,910
2018-07-02 $23.34 $23.34 $23.32 $23.32 $22.94 1,656
2018-06-29 $23.06 $23.12 $23.03 $23.12 $22.74 5,765
2018-06-28 $23.45 $23.48 $23.18 $23.18 $22.80 14,470
2018-06-27 $23.21 $23.41 $23.10 $23.41 $23.03 5,762
2018-06-26 $23.19 $23.27 $23.13 $23.20 $22.82 15,533
2018-06-25 $23.00 $23.31 $23.00 $23.16 $22.78 8,783
2018-06-22 $22.82 $22.89 $22.81 $22.89 $22.52 10,136
2018-06-21 $22.88 $22.99 $22.85 $22.87 $22.50 23,901
2018-06-20 $22.77 $22.82 $22.77 $22.82 $22.45 27,591
2018-06-19 $22.86 $23.01 $22.86 $22.86 $22.49 4,729
2018-06-18 $22.84 $22.99 $22.80 $22.80 $22.43 2,238
2018-06-15 $22.85 $22.85 $22.85 $22.85 $22.48 384
2018-06-14 $22.74 $22.81 $22.73 $22.79 $22.42 5,302
2018-06-13 $22.57 $22.67 $22.54 $22.67 $22.30 2,097
2018-06-12 $22.62 $22.62 $22.49 $22.57 $22.20 1,571
2018-06-11 $22.40 $22.46 $22.40 $22.46 $22.09 841
2018-06-08 $22.55 $22.55 $22.55 $22.55 $22.18 60
2018-06-07 $22.51 $22.55 $22.35 $22.55 $22.18 3,379
2018-06-06 $22.62 $22.64 $22.61 $22.62 $22.25 1,047
2018-06-05 $22.87 $22.88 $22.86 $22.88 $22.51 1,084
2018-06-04 $22.85 $22.85 $22.80 $22.80 $22.43 6,493
2018-06-01 $23.33 $23.33 $22.89 $22.89 $22.52 2,523
2018-05-31 $23.00 $23.16 $23.00 $23.15 $22.77 6,753
2018-05-30 $23.27 $23.27 $22.93 $22.97 $22.60 18,863
2018-05-29 $23.04 $23.48 $23.04 $23.38 $23.00 66,694
2018-05-25 $22.82 $22.87 $22.82 $22.82 $22.45 3,177
2018-05-24 $22.69 $22.93 $22.69 $22.77 $22.40 8,155
2018-05-23 $11.37 $11.39 $11.37 $11.38 $22.39 1,269
2018-05-22 $11.28 $11.31 $11.27 $11.27 $22.17 1,537
2018-05-21 $11.40 $11.40 $11.33 $11.35 $22.33 13,949
2018-05-18 $11.42 $11.44 $11.42 $11.44 $22.51 4,065
2018-05-17 $11.38 $11.39 $11.35 $11.36 $22.35 4,451
2018-05-16 $11.45 $11.45 $11.32 $11.37 $22.37 1,138
2018-05-15 $11.25 $11.39 $11.25 $11.38 $22.39 4,208
2018-05-14 $11.29 $11.33 $11.25 $11.33 $22.29 4,630
2018-05-11 $11.29 $11.29 $11.27 $11.29 $22.21 2,452
2018-05-10 $11.36 $11.36 $11.25 $11.27 $22.17 16,435
2018-05-09 $11.44 $11.46 $11.34 $11.35 $22.33 26,697
2018-05-08 $11.52 $11.55 $11.45 $11.49 $22.61 8,831
2018-05-07 $11.56 $11.56 $11.51 $11.55 $22.72 749
2018-05-04 $11.79 $11.79 $11.59 $11.62 $22.86 590
2018-05-03 $11.69 $11.88 $11.69 $11.76 $23.14 10,908
2018-05-02 $11.59 $11.69 $11.59 $11.68 $22.98 3,763
2018-05-01 $11.63 $11.71 $11.59 $11.59 $22.80 51,845
2018-04-30 $11.51 $11.62 $11.50 $11.62 $22.86 4,879
2018-04-27 $11.56 $11.58 $11.54 $11.55 $22.72 1,049
2018-04-26 $11.64 $11.64 $11.56 $11.57 $22.76 2,898
2018-04-25 $11.62 $11.71 $11.60 $11.63 $22.88 3,982
2018-04-24 $11.55 $11.66 $11.50 $11.62 $22.86 3,133
2018-04-23 $11.54 $11.58 $11.53 $11.58 $22.78 1,825
2018-04-20 $11.51 $11.57 $11.51 $11.56 $22.74 3,809
2018-04-19 $11.62 $11.62 $11.54 $11.55 $22.72 7,185
2018-04-18 $11.57 $11.63 $11.55 $11.62 $22.86 6,355
2018-04-17 $11.54 $11.60 $11.53 $11.58 $22.78 52,297
2018-04-16 $11.60 $11.65 $11.58 $11.63 $22.88 9,120
2018-04-13 $11.48 $11.74 $11.48 $11.69 $23.00 1,527
2018-04-12 $11.59 $11.60 $11.55 $11.55 $22.72 9,990
2018-04-11 $11.63 $11.71 $11.63 $11.67 $22.96 3,387
2018-04-10 $11.59 $11.63 $11.57 $11.62 $22.86 2,246
2018-04-09 $11.75 $11.75 $11.58 $11.75 $23.12 3,162
2018-04-06 $11.58 $11.86 $11.58 $11.78 $23.18 18,421
2018-04-05 $11.52 $11.57 $11.48 $11.52 $22.67 14,216
2018-04-04 $11.73 $11.76 $11.70 $11.70 $23.02 4,405
2018-04-03 $11.79 $11.88 $11.73 $11.75 $23.12 9,662
2018-04-02 $11.65 $11.99 $11.65 $11.85 $23.31 12,140
2018-03-29 $11.72 $11.72 $11.63 $11.63 $22.88 595
2018-03-28 $11.82 $11.88 $11.71 $11.76 $23.14 10,941
2018-03-27 $11.63 $11.84 $11.57 $11.80 $23.22 14,414
2018-03-26 $11.73 $11.86 $11.63 $11.63 $22.88 22,304
2018-03-23 $11.66 $11.98 $11.64 $11.97 $23.55 48,813
2018-03-22 $11.43 $11.66 $11.39 $11.66 $22.94 7,938
2018-03-21 $11.32 $11.32 $11.21 $11.30 $22.23 3,810
2018-03-20 $11.31 $11.31 $11.25 $11.28 $22.19 6,498
2018-03-19 $11.20 $11.39 $11.20 $11.34 $22.31 7,453
2018-03-16 $11.19 $11.23 $11.18 $11.19 $22.02 1,895
2018-03-15 $11.26 $11.27 $11.23 $11.23 $22.09 695
2018-03-14 $11.18 $11.28 $11.17 $11.26 $22.15 28,110
2018-03-13 $11.06 $11.18 $11.06 $11.15 $21.94 5,310
2018-03-12 $11.06 $11.09 $11.03 $11.06 $21.76 2,881
2018-03-09 $11.19 $11.19 $11.06 $11.06 $21.76 3,422
2018-03-08 $11.27 $11.36 $11.20 $11.31 $22.25 1,455
2018-03-07 $11.42 $11.42 $11.31 $11.31 $22.25 4,951
2018-03-06 $11.36 $11.40 $11.31 $11.32 $22.27 8,778
2018-03-05 $11.57 $11.57 $11.31 $11.36 $22.35 1,478
2018-03-02 $11.68 $11.71 $11.54 $11.54 $22.70 4,819
2018-03-01 $11.34 $11.58 $11.34 $11.55 $22.72 27,578
2018-02-28 $11.27 $11.40 $11.19 $11.40 $22.43 1,983
2018-02-27 $11.14 $11.27 $11.11 $11.27 $22.17 20,292
2018-02-26 $11.26 $11.26 $11.15 $11.15 $21.94 3,004
2018-02-23 $11.38 $11.39 $11.33 $11.33 $22.29 2,578
2018-02-22 $11.33 $11.46 $11.32 $11.46 $22.55 8,823
2018-02-21 $11.30 $11.39 $11.23 $11.39 $22.41 6,447
2018-02-20 $11.30 $11.38 $11.29 $11.34 $22.31 1,543
2018-02-16 $11.34 $11.34 $11.23 $11.30 $22.23 10,515
2018-02-15 $11.32 $11.40 $11.31 $11.32 $22.27 4,958
2018-02-14 $11.65 $11.65 $11.39 $11.39 $22.41 2,590
2018-02-13 $11.71 $11.72 $11.59 $11.59 $22.80 7,609
2018-02-12 $11.72 $11.78 $11.60 $11.66 $22.94 10,070
2018-02-09 $11.88 $12.14 $11.72 $11.78 $23.18 56,930
2018-02-08 $11.49 $12.03 $11.49 $12.03 $23.67 30,246
2018-02-07 $11.59 $11.59 $11.41 $11.54 $22.70 7,463
2018-02-06 $12.00 $12.00 $11.54 $11.57 $22.76 38,218
2018-02-05 $11.39 $11.79 $11.29 $11.71 $23.04 34,289
2018-02-02 $11.04 $11.25 $11.04 $11.24 $22.11 77,308
2018-02-01 $11.09 $11.09 $11.01 $11.03 $21.70 2,407
2018-01-31 $11.12 $11.12 $11.05 $11.08 $21.80 2,684
2018-01-30 $11.03 $11.12 $11.03 $11.11 $21.86 6,525
2018-01-29 $10.90 $11.01 $10.90 $11.01 $21.66 7,743
2018-01-26 $10.99 $11.01 $10.94 $10.94 $21.52 3,981
2018-01-25 $10.95 $11.02 $10.95 $11.02 $21.68 1,575
2018-01-24 $11.00 $11.01 $10.96 $10.99 $21.62 3,882
2018-01-23 $11.04 $11.08 $11.02 $11.02 $21.68 18,325
2018-01-22 $11.20 $11.20 $11.06 $11.06 $21.76 3,413
2018-01-19 $11.26 $11.26 $11.16 $11.16 $21.96 2,508
2018-01-18 $11.16 $11.25 $11.16 $11.24 $22.11 16,695
2018-01-17 $11.31 $11.31 $11.17 $11.21 $22.06 12,677
2018-01-16 $11.16 $11.32 $11.16 $11.30 $22.23 8,333
2018-01-12 $11.31 $11.32 $11.26 $11.26 $22.15 32,981
2018-01-11 $11.38 $11.38 $11.33 $11.33 $22.29 3,590
2018-01-10 $11.41 $11.42 $11.33 $11.37 $22.37 4,638
2018-01-09 $11.42 $11.42 $11.36 $11.39 $22.41 6,518
2018-01-08 $11.42 $11.48 $11.42 $11.44 $22.51 2,639
2018-01-05 $11.45 $11.52 $11.45 $11.45 $22.53 9,583
2018-01-04 $11.55 $11.55 $11.41 $11.51 $22.65 11,002
2018-01-03 $11.58 $11.59 $11.54 $11.56 $22.74 5,122
2018-01-02 $11.49 $11.63 $11.49 $11.63 $22.88 12,707
2017-12-29 $11.50 $11.57 $11.49 $11.57 $22.76 3,316
2017-12-28 $11.55 $11.56 $11.53 $11.54 $22.70 4,516
2017-12-27 $11.59 $11.60 $11.58 $11.59 $22.80 2,665
2017-12-26 $11.57 $11.61 $11.55 $11.61 $22.84 11,009
2017-12-22 $11.55 $11.63 $11.55 $11.58 $22.78 3,677
2017-12-21 $11.56 $11.57 $11.54 $11.56 $22.74 38,624
2017-12-20 $11.54 $11.63 $11.53 $11.63 $22.88 21,400
2017-12-19 $11.49 $11.56 $11.49 $11.56 $22.74 14,880
2017-12-18 $11.50 $11.52 $11.45 $11.51 $22.65 31,758
2017-12-15 $11.64 $11.64 $11.54 $11.54 $22.70 9,246
2017-12-14 $11.59 $11.69 $11.59 $11.69 $23.00 6,209
2017-12-13 $11.53 $11.63 $11.53 $11.63 $22.88 15,027
2017-12-12 $11.57 $11.58 $11.50 $11.53 $22.69 15,196
2017-12-11 $11.56 $11.63 $11.56 $11.62 $22.86 6,663
2017-12-08 $11.61 $11.67 $11.61 $11.61 $22.84 3,316
2017-12-07 $11.70 $11.72 $11.64 $11.66 $22.94 5,276
2017-12-06 $11.71 $11.74 $11.68 $11.71 $23.04 4,353
2017-12-05 $11.65 $11.70 $11.59 $11.70 $23.02 3,448
2017-12-04 $11.60 $11.61 $11.52 $11.60 $22.82 15,177
2017-12-01 $11.66 $11.90 $11.66 $11.70 $23.02 10,934
2017-11-30 $11.71 $11.74 $11.61 $11.72 $23.06 66,424
2017-11-29 $11.84 $11.86 $11.74 $11.78 $23.18 19,552
2017-11-28 $12.08 $12.08 $11.91 $11.91 $23.43 4,198
2017-11-27 $12.07 $12.13 $12.06 $12.12 $23.85 16,044
2017-11-24 $12.08 $12.11 $12.08 $12.11 $23.83 11,583
2017-11-22 $12.09 $12.13 $12.08 $12.13 $23.87 17,307
2017-11-21 $12.10 $12.10 $12.07 $12.09 $23.78 736
2017-11-20 $12.20 $12.20 $12.12 $12.13 $23.87 3,774
2017-11-17 $12.19 $12.19 $12.16 $12.17 $23.94 1,523
2017-11-16 $12.14 $12.14 $12.10 $12.14 $23.89 7,398
2017-11-15 $12.25 $12.26 $12.14 $12.15 $23.90 8,449
2017-11-14 $12.22 $12.22 $12.16 $12.16 $23.92 2,391
2017-11-13 $12.29 $12.29 $12.14 $12.16 $23.92 3,966
2017-11-10 $12.17 $12.19 $12.16 $12.17 $23.94 2,246
2017-11-09 $12.20 $12.24 $12.16 $12.18 $23.96 3,054
2017-11-08 $12.15 $12.16 $12.12 $12.14 $23.89 8,352
2017-11-07 $11.98 $12.12 $11.96 $12.12 $23.85 3,137
2017-11-06 $12.01 $12.04 $11.98 $11.99 $23.59 7,192
2017-11-03 $12.06 $12.06 $12.02 $12.02 $23.65 5,843
2017-11-02 $12.10 $12.10 $11.97 $11.97 $23.56 1,242
2017-11-01 $12.02 $12.09 $12.02 $12.08 $23.76 3,034
2017-10-31 $12.09 $12.09 $12.08 $12.09 $23.79 578
2017-10-30 $12.07 $12.09 $12.07 $12.07 $23.75 4,503
2017-10-27 $12.03 $12.10 $12.03 $12.05 $23.71 7,489
2017-10-26 $12.06 $12.07 $12.04 $12.05 $23.71 1,630
2017-10-25 $12.03 $12.16 $12.03 $12.11 $23.83 4,527
2017-10-24 $12.06 $12.06 $12.03 $12.05 $23.71 10,891
2017-10-23 $12.12 $12.12 $12.08 $12.11 $23.83 1,419
2017-10-20 $12.17 $12.17 $12.08 $12.08 $23.77 5,382
2017-10-19 $12.24 $12.24 $12.17 $12.19 $23.97 3,482
2017-10-18 $12.20 $12.20 $12.16 $12.17 $23.94 3,222
2017-10-17 $12.17 $12.24 $12.17 $12.23 $24.06 831
2017-10-16 $12.21 $12.21 $12.17 $12.17 $23.94 1,329
2017-10-13 $12.31 $12.31 $12.17 $12.22 $24.04 5,405
2017-10-12 $12.16 $12.23 $12.16 $12.23 $24.06 2,486
2017-10-11 $12.20 $12.20 $12.18 $12.18 $23.96 1,960
2017-10-10 $12.20 $12.22 $12.16 $12.18 $23.96 11,702
2017-10-09 $12.20 $12.24 $12.19 $12.24 $24.07 9,221
2017-10-06 $12.16 $12.24 $12.16 $12.20 $24.01 2,610
2017-10-05 $12.32 $12.32 $12.16 $12.18 $23.96 3,300
2017-10-04 $12.24 $12.30 $12.24 $12.29 $24.18 3,392
2017-10-03 $12.29 $12.31 $12.27 $12.27 $24.14 14,333
2017-10-02 $12.35 $12.37 $12.31 $12.31 $24.22 1,132
2017-09-29 $12.38 $12.39 $12.38 $12.38 $24.36 3,016
2017-09-28 $12.47 $12.47 $12.41 $12.41 $24.42 10,746
2017-09-27 $12.47 $12.49 $12.41 $12.44 $24.48 26,048
2017-09-26 $12.55 $12.57 $12.54 $12.55 $24.69 5,440
2017-09-25 $12.60 $12.60 $12.54 $12.57 $24.73 12,985
2017-09-22 $12.61 $12.61 $12.54 $12.54 $24.67 2,881
2017-09-21 $12.61 $12.61 $12.51 $12.54 $24.67 5,084
2017-09-20 $12.59 $12.63 $12.53 $12.55 $24.69 2,290
2017-09-19 $12.68 $12.68 $12.58 $12.60 $24.79 3,791
2017-09-18 $12.73 $12.73 $12.63 $12.64 $24.87 3,611
2017-09-15 $12.78 $12.79 $12.72 $12.72 $25.03 3,451
2017-09-14 $12.77 $12.77 $12.74 $12.77 $25.13 10,783
2017-09-13 $12.83 $12.83 $12.76 $12.77 $25.12 3,724
2017-09-12 $12.77 $12.79 $12.74 $12.76 $25.10 4,593
2017-09-11 $12.96 $12.96 $12.83 $12.84 $25.26 8,782
2017-09-08 $13.21 $13.21 $13.02 $13.06 $25.70 17,355
2017-09-07 $12.99 $13.17 $12.99 $13.15 $25.86 28,260
2017-09-06 $12.97 $13.04 $12.96 $13.01 $25.60 7,432
2017-09-05 $12.87 $13.05 $12.87 $13.04 $25.66 7,774
2017-09-01 $12.83 $12.83 $12.76 $12.77 $25.12 1,406
2017-08-31 $12.82 $12.87 $12.82 $12.84 $25.26 1,754
2017-08-30 $12.95 $12.95 $12.85 $12.88 $25.34 2,300
2017-08-29 $12.93 $13.03 $12.91 $12.93 $25.44 4,202
2017-08-28 $12.78 $12.91 $12.78 $12.88 $25.34 7,633
2017-08-25 $12.80 $12.84 $12.79 $12.83 $25.24 5,445
2017-08-24 $12.78 $12.88 $12.78 $12.87 $25.32 4,618
2017-08-23 $12.93 $12.93 $12.83 $12.86 $25.30 2,152
2017-08-22 $12.92 $12.92 $12.83 $12.85 $25.28 6,139
2017-08-21 $12.93 $13.01 $12.93 $12.95 $25.48 3,967
2017-08-18 $12.99 $13.01 $12.91 $12.97 $25.52 9,946
2017-08-17 $12.85 $12.96 $12.78 $12.96 $25.50 5,605
2017-08-16 $12.69 $12.76 $12.69 $12.75 $25.09 2,168
2017-08-15 $12.63 $12.76 $12.63 $12.76 $25.10 1,833
2017-08-14 $12.78 $12.81 $12.74 $12.75 $25.09 10,927
2017-08-11 $12.88 $12.95 $12.88 $12.95 $25.48 4,548
2017-08-10 $12.73 $12.89 $12.73 $12.88 $25.34 6,348
2017-08-09 $12.73 $12.73 $12.71 $12.72 $25.03 19,773
2017-08-08 $12.60 $12.69 $12.58 $12.69 $24.97 1,514
2017-08-07 $12.57 $12.67 $12.57 $12.63 $24.85 1,402
2017-08-04 $12.62 $12.64 $12.61 $12.64 $24.86 1,371
2017-08-03 $12.63 $12.70 $12.63 $12.69 $24.97 2,801
2017-08-02 $12.63 $12.70 $12.63 $12.66 $24.91 2,960
2017-08-01 $12.70 $12.71 $12.64 $12.65 $24.88 9,220
2017-07-31 $12.72 $12.76 $12.71 $12.73 $25.05 9,590
2017-07-28 $12.85 $12.85 $12.80 $12.80 $25.18 2,286
2017-07-27 $12.76 $12.84 $12.76 $12.83 $25.24 4,354
2017-07-26 $12.68 $12.75 $12.66 $12.75 $25.09 4,348
2017-07-25 $12.76 $12.76 $12.66 $12.70 $24.99 30,353
2017-07-24 $12.83 $12.84 $12.80 $12.80 $25.18 1,182
2017-07-21 $12.83 $12.87 $12.83 $12.86 $25.30 3,408
2017-07-20 $12.80 $12.86 $12.80 $12.86 $25.30 2,608
2017-07-19 $12.83 $12.88 $12.83 $12.84 $25.26 8,280
2017-07-18 $12.92 $12.92 $12.88 $12.89 $25.36 3,064
2017-07-17 $12.88 $12.89 $12.84 $12.87 $25.32 8,712
2017-07-14 $12.91 $12.92 $12.83 $12.84 $25.26 13,713
2017-07-13 $12.89 $12.89 $12.86 $12.87 $25.32 4,360
2017-07-12 $12.93 $12.93 $12.88 $12.91 $25.40 12,491
2017-07-11 $12.95 $12.99 $12.94 $12.96 $25.50 7,642
2017-07-10 $12.85 $12.90 $12.85 $12.90 $25.38 6,348
2017-07-07 $12.86 $12.95 $12.86 $12.87 $25.32 6,992
2017-07-06 $12.79 $12.96 $12.79 $12.95 $25.48 2,982
2017-07-05 $12.78 $12.84 $12.78 $12.84 $25.26 2,199
2017-07-03 $12.94 $12.94 $12.77 $12.81 $25.20 6,289
2017-06-30 $12.98 $12.98 $12.94 $12.96 $25.50 4,827
2017-06-29 $12.86 $13.01 $12.75 $12.98 $25.54 12,420
2017-06-28 $13.04 $13.04 $12.97 $12.98 $25.53 6,270
2017-06-27 $13.10 $13.13 $13.07 $13.12 $25.81 11,424
2017-06-26 $13.21 $13.22 $13.14 $13.17 $25.91 82,196
2017-06-23 $13.21 $13.26 $13.19 $13.24 $26.05 4,118
2017-06-22 $13.15 $13.24 $13.15 $13.21 $25.99 1,921
2017-06-21 $13.04 $13.17 $13.04 $13.17 $25.91 3,027
2017-06-20 $13.00 $13.08 $13.00 $13.08 $25.74 2,856
2017-06-19 $13.02 $13.02 $12.97 $12.99 $25.56 6,409
2017-06-16 $13.04 $13.11 $13.04 $13.11 $25.79 1,488
2017-06-15 $13.10 $13.31 $13.00 $13.08 $25.72 2,702
2017-06-14 $13.12 $13.15 $13.04 $13.04 $25.66 18,190
2017-06-13 $13.07 $13.09 $13.05 $13.08 $25.73 3,412
2017-06-12 $13.08 $13.17 $13.08 $13.11 $25.79 5,916
2017-06-09 $13.32 $13.32 $13.15 $13.16 $25.89 11,509
2017-06-08 $13.46 $13.46 $13.28 $13.33 $26.23 19,456
2017-06-07 $13.51 $13.51 $13.44 $13.45 $26.46 3,569
2017-06-06 $13.54 $13.57 $13.51 $13.54 $26.64 7,522
2017-06-05 $13.54 $13.54 $13.43 $13.49 $26.54 8,455
2017-06-02 $13.50 $13.55 $13.44 $13.49 $26.54 7,332
2017-06-01 $13.62 $13.64 $13.49 $13.49 $26.54 8,473
2017-05-31 $13.60 $13.70 $13.60 $13.64 $26.84 17,309
2017-05-30 $13.56 $13.58 $13.51 $13.57 $26.70 5,108
2017-05-26 $13.47 $13.48 $13.45 $13.48 $26.52 5,297
2017-05-25 $13.41 $13.47 $13.40 $13.43 $26.42 3,539
2017-05-24 $13.46 $13.52 $13.31 $13.47 $26.50 20,356
2017-05-23 $13.55 $13.61 $13.49 $13.51 $26.58 19,360
2017-05-22 $13.56 $13.64 $13.56 $13.59 $26.74 9,213
2017-05-19 $13.64 $13.65 $13.58 $13.64 $26.84 7,036
2017-05-18 $13.95 $13.95 $13.70 $13.77 $27.09 57,955
2017-05-17 $13.77 $13.82 $13.56 $13.81 $27.17 49,518
2017-05-16 $13.45 $13.54 $13.41 $13.50 $26.56 1,465
2017-05-15 $13.59 $13.59 $13.48 $13.50 $26.56 5,245
2017-05-12 $13.54 $13.65 $13.54 $13.60 $26.76 9,533
2017-05-11 $13.49 $13.66 $13.49 $13.54 $26.64 10,940
2017-05-10 $13.60 $13.60 $13.46 $13.49 $26.54 4,035
2017-05-09 $13.52 $13.52 $13.44 $13.52 $26.60 3,993
2017-05-08 $13.48 $13.49 $13.41 $13.48 $26.52 2,544
2017-05-05 $13.44 $13.47 $13.39 $13.44 $26.44 4,241
2017-05-04 $13.46 $13.48 $13.38 $13.42 $26.40 3,946
2017-05-03 $13.56 $13.56 $13.45 $13.47 $26.50 18,420
2017-05-02 $13.44 $13.51 $13.44 $13.50 $26.56 1,751
2017-05-01 $13.54 $13.55 $13.42 $13.48 $26.52 11,362
2017-04-28 $13.47 $13.54 $13.41 $13.54 $26.64 20,723
2017-04-27 $13.28 $13.46 $13.28 $13.42 $26.40 9,571
2017-04-26 $13.32 $13.37 $13.28 $13.35 $26.27 7,481
2017-04-25 $13.46 $13.46 $13.29 $13.37 $26.31 56,875
2017-04-24 $13.54 $13.57 $13.40 $13.46 $26.48 25,309
2017-04-21 $13.62 $13.64 $13.52 $13.64 $26.84 12,547
2017-04-20 $13.67 $13.67 $13.52 $13.52 $26.60 20,076
2017-04-19 $13.68 $13.73 $13.58 $13.72 $26.99 7,289
2017-04-18 $13.71 $13.75 $13.66 $13.69 $26.93 11,892
2017-04-17 $13.80 $13.82 $13.62 $13.62 $26.80 11,709
2017-04-13 $13.78 $13.85 $13.64 $13.82 $27.19 11,275
2017-04-12 $13.67 $13.70 $13.60 $13.70 $26.95 10,736
2017-04-11 $13.69 $13.70 $13.60 $13.60 $26.76 17,313
2017-04-10 $13.64 $13.64 $13.53 $13.60 $26.76 3,163
2017-04-07 $13.66 $13.66 $13.57 $13.58 $26.72 3,388
2017-04-06 $13.65 $13.66 $13.52 $13.54 $26.64 9,916
2017-04-05 $13.68 $13.68 $13.43 $13.65 $26.86 9,983
2017-04-04 $13.60 $13.60 $13.53 $13.57 $26.69 10,620
2017-04-03 $13.56 $13.66 $13.50 $13.56 $26.68 43,492
2017-03-31 $13.47 $13.51 $13.45 $13.51 $26.58 7,906
2017-03-30 $13.65 $13.65 $13.44 $13.47 $26.50 12,064
2017-03-29 $13.61 $13.62 $13.56 $13.61 $26.78 8,001
2017-03-28 $13.85 $13.86 $13.52 $13.57 $26.70 26,816
2017-03-27 $13.83 $13.87 $13.69 $13.71 $26.97 39,928
2017-03-24 $13.57 $13.71 $13.55 $13.62 $26.80 21,879
2017-03-23 $13.69 $13.74 $13.52 $13.59 $26.74 10,809
2017-03-22 $13.71 $13.78 $13.64 $13.67 $26.90 13,106
2017-03-21 $13.36 $13.68 $13.34 $13.67 $26.89 29,507
2017-03-20 $13.29 $13.36 $13.27 $13.36 $26.29 7,641
2017-03-17 $13.16 $13.26 $13.16 $13.23 $26.03 7,526
2017-03-16 $13.15 $13.18 $13.12 $13.18 $25.93 5,396
2017-03-15 $13.27 $13.27 $13.19 $13.22 $26.01 1,873
2017-03-14 $13.25 $13.32 $13.24 $13.24 $26.06 12,291
2017-03-13 $13.20 $13.25 $13.20 $13.22 $26.01 2,785
2017-03-10 $13.18 $13.32 $13.18 $13.26 $26.09 2,705
2017-03-09 $13.25 $13.25 $13.15 $13.21 $25.98 1,545
2017-03-08 $13.11 $13.25 $13.10 $13.25 $26.07 4,982
2017-03-07 $13.10 $13.20 $13.10 $13.17 $25.91 1,235
2017-03-06 $13.10 $13.20 $13.10 $13.13 $25.83 4,817
2017-03-03 $13.11 $13.12 $13.06 $13.09 $25.75 4,494
2017-03-02 $12.91 $13.11 $12.91 $13.09 $25.75 8,871
2017-03-01 $12.99 $13.03 $12.90 $12.97 $25.52 11,335
2017-02-28 $13.21 $13.26 $13.21 $13.23 $26.03 3,027
2017-02-27 $13.25 $13.25 $13.18 $13.19 $25.95 4,118
2017-02-24 $13.35 $13.35 $13.25 $13.25 $26.07 7,728
2017-02-23 $13.15 $13.24 $13.12 $13.21 $25.99 1,959
2017-02-22 $13.19 $13.25 $13.19 $13.21 $25.99 2,919
2017-02-21 $13.23 $13.26 $13.20 $13.20 $25.97 2,965
2017-02-17 $13.42 $13.42 $13.29 $13.32 $26.21 3,936
2017-02-16 $13.38 $13.44 $13.29 $13.31 $26.19 29,580
2017-02-15 $13.38 $13.38 $13.29 $13.29 $26.15 10,595
2017-02-14 $13.46 $13.51 $13.36 $13.36 $26.29 22,169
2017-02-13 $13.48 $13.52 $13.44 $13.46 $26.48 9,413
2017-02-10 $13.53 $13.63 $13.53 $13.59 $26.74 3,485
2017-02-09 $13.72 $13.77 $13.63 $13.64 $26.84 4,676
2017-02-08 $13.84 $13.86 $13.77 $13.81 $27.16 2,180
2017-02-07 $13.74 $13.77 $13.67 $13.77 $27.09 60,236
2017-02-06 $13.69 $13.73 $13.64 $13.72 $27.00 4,330
2017-02-03 $13.72 $13.74 $13.62 $13.67 $26.90 42,749
2017-02-02 $14.03 $14.03 $13.91 $13.93 $27.41 5,105
2017-02-01 $13.85 $13.92 $13.76 $13.92 $27.39 8,437
2017-01-31 $13.86 $13.93 $13.83 $13.86 $27.27 10,321
2017-01-30 $13.77 $13.91 $13.77 $13.87 $27.29 10,556
2017-01-27 $13.65 $13.75 $13.65 $13.74 $27.03 4,627
2017-01-26 $13.65 $13.70 $13.65 $13.66 $26.88 12,495
2017-01-25 $13.70 $13.76 $13.58 $13.68 $26.92 66,589
2017-01-24 $13.90 $13.91 $13.80 $13.83 $27.21 14,692
2017-01-23 $13.97 $14.02 $13.97 $13.99 $27.52 1,830
2017-01-20 $13.93 $13.97 $13.92 $13.94 $27.43 6,692
2017-01-19 $13.94 $14.04 $13.94 $14.04 $27.62 11,782
2017-01-18 $13.95 $14.05 $13.92 $13.92 $27.39 20,276
2017-01-17 $13.88 $14.03 $13.88 $14.01 $27.56 52,100
2017-01-13 $13.83 $13.83 $13.69 $13.81 $27.17 25,830
2017-01-12 $13.80 $13.97 $13.80 $13.84 $27.23 35,457
2017-01-11 $13.83 $13.87 $13.79 $13.79 $27.13 14,986
2017-01-10 $13.87 $13.87 $13.76 $13.82 $27.19 4,461
2017-01-09 $13.75 $13.85 $13.75 $13.84 $27.23 9,922
2017-01-06 $13.75 $13.77 $13.68 $13.73 $27.01 1,739
2017-01-05 $13.71 $13.86 $13.71 $13.80 $27.15 8,411
2017-01-04 $13.79 $13.79 $13.68 $13.70 $26.95 7,369
2017-01-03 $13.78 $13.95 $13.65 $13.83 $27.21 10,366
2016-12-30 $14.00 $14.00 $13.93 $13.96 $27.47 6,114
2016-12-29 $13.91 $14.06 $13.91 $14.03 $27.59 18,990
2016-12-28 $13.78 $13.98 $13.78 $13.97 $27.49 13,687
2016-12-27 $13.80 $13.86 $13.80 $13.84 $27.23 7,639
2016-12-23 $13.95 $13.95 $13.86 $13.86 $27.27 8,303
2016-12-22 $13.93 $13.95 $13.88 $13.90 $27.35 28,748
2016-12-21 $13.79 $13.88 $13.79 $13.88 $27.31 13,126
2016-12-20 $13.83 $13.84 $13.80 $13.80 $27.15 10,018
2016-12-19 $13.97 $14.00 $13.92 $13.92 $27.39 9,132
2016-12-16 $13.85 $13.97 $13.85 $13.97 $27.49 9,700
2016-12-15 $13.94 $13.94 $13.80 $13.89 $27.33 42,757
2016-12-14 $13.90 $14.00 $13.82 $14.00 $27.54 15,193
2016-12-13 $13.88 $13.97 $13.85 $13.87 $27.29 10,380
2016-12-12 $13.81 $13.95 $13.80 $13.92 $27.39 13,400
2016-12-09 $13.82 $13.89 $13.82 $13.83 $27.21 17,961
2016-12-08 $13.91 $13.95 $13.76 $13.82 $27.19 135,371
2016-12-07 $14.14 $14.17 $13.95 $13.95 $27.45 30,459
2016-12-06 $14.24 $14.31 $14.18 $14.18 $27.90 14,504
2016-12-05 $14.36 $14.36 $14.28 $14.30 $28.14 24,371
2016-12-02 $14.40 $14.51 $14.38 $14.47 $28.47 46,493
2016-12-01 $14.49 $14.50 $14.35 $14.40 $28.33 68,704
2016-11-30 $14.53 $14.55 $14.45 $14.53 $28.59 39,530
2016-11-29 $14.58 $14.60 $14.54 $14.58 $28.69 13,754
2016-11-28 $14.49 $14.65 $14.49 $14.63 $28.78 11,541
2016-11-25 $14.46 $14.54 $14.45 $14.51 $28.55 8,170
2016-11-23 $14.57 $14.60 $14.54 $14.54 $28.61 6,368
2016-11-22 $14.55 $14.65 $14.55 $14.57 $28.67 12,345
2016-11-21 $14.58 $14.68 $14.54 $14.64 $28.80 19,446
2016-11-18 $14.69 $14.71 $14.65 $14.67 $28.86 8,001
2016-11-17 $14.76 $14.76 $14.67 $14.71 $28.94 3,507
2016-11-16 $14.74 $14.86 $14.74 $14.81 $29.14 37,532
2016-11-15 $14.71 $14.84 $14.70 $14.71 $28.94 11,010
2016-11-14 $14.78 $14.89 $14.67 $14.68 $28.88 32,874
2016-11-11 $15.06 $15.10 $14.95 $14.95 $29.41 129,617
2016-11-10 $15.13 $15.25 $14.97 $15.04 $29.59 110,002
2016-11-09 $15.69 $15.71 $15.29 $15.36 $30.23 30,938
2016-11-08 $15.78 $15.87 $15.71 $15.75 $30.99 15,932
2016-11-07 $16.03 $16.03 $15.72 $15.81 $31.11 84,986
2016-11-04 $16.15 $16.17 $16.06 $16.15 $31.77 15,645
2016-11-03 $16.14 $16.16 $16.04 $16.15 $31.77 7,477
2016-11-02 $15.99 $16.15 $15.99 $16.13 $31.74 14,584
2016-11-01 $15.79 $16.04 $15.79 $15.99 $31.46 4,405
2016-10-31 $15.79 $15.85 $15.79 $15.85 $31.18 32,684
2016-10-28 $15.80 $15.98 $15.80 $15.92 $31.32 21,195
2016-10-27 $15.76 $15.88 $15.72 $15.88 $31.24 12,750
2016-10-26 $15.87 $15.90 $15.80 $15.81 $31.10 5,230
2016-10-25 $15.77 $15.87 $15.77 $15.84 $31.17 3,581
2016-10-24 $15.76 $15.80 $15.70 $15.78 $31.05 5,524
2016-10-21 $15.85 $15.93 $15.82 $15.82 $31.13 1,838
2016-10-20 $15.81 $15.89 $15.76 $15.84 $31.17 5,100
2016-10-19 $15.90 $15.90 $15.79 $15.81 $31.11 15,540
2016-10-18 $16.00 $16.00 $15.91 $15.91 $31.31 4,383
2016-10-17 $16.03 $16.06 $15.95 $16.04 $31.56 4,414
2016-10-14 $15.96 $16.03 $15.87 $16.00 $31.48 19,560
2016-10-13 $15.98 $16.18 $15.98 $16.05 $31.58 6,920
2016-10-12 $16.06 $16.06 $15.91 $15.94 $31.36 7,394
2016-10-11 $15.82 $16.07 $15.82 $16.01 $31.51 6,881
2016-10-10 $15.90 $15.90 $15.76 $15.84 $31.17 6,726
2016-10-07 $16.02 $16.02 $15.90 $15.94 $31.36 12,080
2016-10-06 $15.96 $16.02 $15.92 $15.92 $31.32 3,685
2016-10-05 $16.06 $16.06 $15.90 $15.93 $31.34 15,035
2016-10-04 $16.00 $16.07 $15.96 $16.03 $31.54 11,697
2016-10-03 $15.98 $16.06 $15.95 $16.02 $31.52 14,992
2016-09-30 $16.04 $16.04 $15.85 $15.91 $31.30 71,314
2016-09-29 $15.86 $16.11 $15.83 $16.06 $31.60 58,819
2016-09-28 $15.88 $15.90 $15.86 $15.86 $31.20 11,649
2016-09-27 $16.02 $16.02 $15.91 $15.93 $31.34 6,820
2016-09-26 $15.88 $16.00 $15.88 $16.00 $31.48 12,919
2016-09-23 $15.77 $15.82 $15.75 $15.81 $31.11 25,882
2016-09-22 $15.79 $15.79 $15.72 $15.74 $30.97 15,019
2016-09-21 $15.87 $16.01 $15.87 $15.89 $31.26 5,054
2016-09-20 $15.89 $15.98 $15.89 $15.97 $31.42 5,299
2016-09-19 $16.03 $16.03 $15.89 $15.99 $31.46 86,589
2016-09-16 $16.01 $16.13 $16.01 $16.07 $31.62 4,794
2016-09-15 $16.12 $16.12 $15.94 $15.95 $31.38 3,329
2016-09-14 $16.06 $16.10 $15.96 $16.09 $31.66 11,100
2016-09-13 $15.93 $16.06 $15.91 $16.02 $31.52 15,162
2016-09-12 $16.08 $16.08 $15.76 $15.77 $31.03 44,992
2016-09-09 $15.71 $15.90 $15.71 $15.90 $31.27 10,993
2016-09-08 $15.61 $15.62 $15.59 $15.62 $30.73 1,723
2016-09-07 $15.65 $15.65 $15.59 $15.59 $30.67 3,073
2016-09-06 $15.60 $15.73 $15.60 $15.64 $30.78 21,065
2016-09-02 $15.65 $15.65 $15.58 $15.61 $30.70 45,384
2016-09-01 $15.64 $15.79 $15.64 $15.70 $30.89 68,964
2016-08-31 $15.62 $15.74 $15.62 $15.64 $30.77 65,919
2016-08-30 $15.72 $15.75 $15.66 $15.66 $30.81 10,070
2016-08-29 $15.88 $15.88 $15.73 $15.76 $31.01 8,455
2016-08-26 $15.80 $15.97 $15.78 $15.96 $31.40 4,774
2016-08-25 $15.95 $15.96 $15.90 $15.94 $31.36 2,657
2016-08-24 $15.94 $15.97 $15.92 $15.97 $31.42 2,554
2016-08-23 $15.94 $15.94 $15.87 $15.94 $31.36 3,389
2016-08-22 $16.01 $16.01 $15.96 $15.96 $31.40 4,894
2016-08-19 $16.02 $16.02 $15.99 $15.99 $31.46 2,289
2016-08-18 $15.92 $16.01 $15.92 $15.95 $31.38 3,190
2016-08-17 $16.00 $16.04 $15.95 $15.95 $31.38 34,335
2016-08-16 $15.96 $16.02 $15.96 $16.00 $31.48 14,780
2016-08-15 $16.00 $16.00 $15.93 $15.94 $31.36 23,920
2016-08-12 $16.11 $16.11 $16.03 $16.04 $31.56 4,299
2016-08-11 $16.04 $16.05 $15.99 $16.01 $31.50 29,485
2016-08-10 $15.90 $16.05 $15.90 $16.05 $31.57 6,480
2016-08-09 $15.91 $15.96 $15.91 $15.94 $31.36 18,220
2016-08-08 $15.91 $15.97 $15.90 $15.94 $31.36 64,539
2016-08-05 $16.17 $16.17 $15.97 $15.98 $31.44 18,625
2016-08-04 $16.23 $16.26 $16.21 $16.23 $31.93 4,923
2016-08-03 $16.37 $16.37 $16.21 $16.21 $31.89 8,371
2016-08-02 $16.21 $16.40 $16.21 $16.36 $32.18 138,726
2016-08-01 $16.17 $16.24 $16.12 $16.23 $31.93 10,125
2016-07-29 $16.18 $16.20 $16.14 $16.16 $31.80 3,741
2016-07-28 $16.19 $16.28 $16.14 $16.14 $31.76 3,662
2016-07-27 $16.28 $16.28 $16.19 $16.21 $31.89 8,575
2016-07-26 $16.20 $16.27 $16.19 $16.22 $31.92 6,870
2016-07-25 $16.14 $16.26 $16.14 $16.22 $31.91 16,134
2016-07-22 $16.24 $16.28 $16.17 $16.19 $31.85 5,861
2016-07-21 $16.26 $16.30 $16.22 $16.30 $32.07 9,199
2016-07-20 $16.20 $16.29 $16.20 $16.22 $31.91 15,138
2016-07-19 $16.29 $16.34 $16.26 $16.26 $31.99 16,038
2016-07-18 $16.33 $16.34 $16.26 $16.29 $32.05 20,353
2016-07-15 $16.22 $16.42 $16.22 $16.33 $32.13 9,761
2016-07-14 $16.25 $16.32 $16.06 $16.30 $32.08 22,985
2016-07-13 $16.46 $16.51 $16.43 $16.45 $32.36 7,175
2016-07-12 $16.53 $16.54 $16.43 $16.45 $32.37 50,417
2016-07-11 $16.62 $16.67 $16.60 $16.62 $32.70 115,037
2016-07-08 $16.86 $16.86 $16.72 $16.74 $32.94 20,013
2016-07-07 $17.05 $17.13 $16.95 $17.06 $33.56 21,855
2016-07-06 $17.28 $17.30 $17.07 $17.08 $33.60 28,935
2016-07-05 $17.00 $17.19 $17.00 $17.12 $33.68 24,231
2016-07-01 $16.85 $16.91 $16.78 $16.86 $33.17 20,232
2016-06-30 $17.00 $17.07 $16.85 $16.85 $33.15 161,215
2016-06-29 $17.23 $17.28 $17.04 $17.04 $33.53 30,922
2016-06-28 $17.56 $17.68 $17.43 $17.45 $34.33 59,294
2016-06-27 $17.68 $17.94 $17.62 $17.87 $35.16 136,549
2016-06-24 $17.49 $17.50 $17.05 $17.40 $34.23 84,427
2016-06-23 $16.69 $16.69 $16.61 $16.61 $32.68 4,951
2016-06-22 $16.88 $16.92 $16.78 $16.92 $33.29 43,989
2016-06-21 $16.94 $16.97 $16.85 $16.89 $33.23 13,023
2016-06-20 $16.77 $16.98 $16.74 $16.95 $33.35 22,506
2016-06-17 $17.07 $17.13 $17.04 $17.08 $33.61 2,970
2016-06-16 $17.23 $17.32 $17.06 $17.06 $33.57 24,018
2016-06-15 $17.12 $17.12 $16.94 $17.09 $33.62 12,828
2016-06-14 $16.90 $17.19 $16.90 $17.12 $33.69 12,783
2016-06-13 $16.74 $16.90 $16.71 $16.88 $33.21 12,192
2016-06-10 $16.61 $16.79 $16.61 $16.74 $32.94 18,992
2016-06-09 $16.62 $16.62 $16.54 $16.55 $32.56 4,208
2016-06-08 $16.44 $16.49 $16.44 $16.44 $32.35 5,375
2016-06-07 $16.40 $16.47 $16.40 $16.47 $32.40 2,752
2016-06-06 $16.63 $16.63 $16.39 $16.47 $32.40 10,420
2016-06-03 $16.50 $16.70 $16.50 $16.54 $32.54 7,705
2016-06-02 $16.52 $16.52 $16.37 $16.38 $32.23 7,612
2016-06-01 $16.49 $16.52 $16.38 $16.40 $32.27 27,873
2016-05-31 $16.35 $16.45 $16.35 $16.42 $32.31 2,458
2016-05-27 $16.59 $16.59 $16.41 $16.41 $32.28 6,999
2016-05-26 $16.38 $16.52 $16.38 $16.51 $32.48 2,025
2016-05-25 $16.51 $16.56 $16.39 $16.43 $32.33 48,895
2016-05-24 $16.76 $16.76 $16.56 $16.59 $32.64 5,628
2016-05-23 $16.83 $16.86 $16.80 $16.85 $33.15 4,934
2016-05-20 $16.92 $16.92 $16.77 $16.87 $33.19 5,935
2016-05-19 $16.83 $17.07 $16.83 $16.95 $33.35 9,166
2016-05-18 $17.14 $17.14 $16.79 $16.81 $33.08 14,691
2016-05-17 $16.98 $17.12 $16.98 $17.08 $33.60 3,918
2016-05-16 $17.06 $17.06 $16.88 $16.93 $33.32 9,833
2016-05-13 $16.84 $17.07 $16.82 $17.04 $33.53 8,441
2016-05-12 $16.78 $16.94 $16.78 $16.85 $33.16 2,704
2016-05-11 $16.69 $16.87 $16.69 $16.86 $33.17 11,692
2016-05-10 $16.86 $16.86 $16.69 $16.69 $32.84 11,293
2016-05-09 $16.91 $16.94 $16.84 $16.90 $33.25 12,372
2016-05-06 $17.09 $17.09 $16.90 $16.90 $33.26 13,397
2016-05-05 $16.94 $17.01 $16.90 $16.99 $33.43 14,042
2016-05-04 $17.04 $17.06 $16.93 $16.98 $33.41 11,062
2016-05-03 $16.84 $17.00 $16.84 $16.87 $33.19 23,664
2016-05-02 $16.85 $16.85 $16.65 $16.67 $32.80 10,911
2016-04-29 $16.85 $16.96 $16.78 $16.85 $33.15 18,400
2016-04-28 $16.60 $16.79 $16.58 $16.78 $33.01 15,744
2016-04-27 $16.60 $16.66 $16.54 $16.56 $32.59 21,751
2016-04-26 $16.68 $16.68 $16.59 $16.62 $32.71 10,076
2016-04-25 $16.73 $16.82 $16.71 $16.73 $32.92 8,527
2016-04-22 $16.81 $16.98 $16.65 $16.66 $32.78 5,071
2016-04-21 $16.60 $16.83 $16.57 $16.80 $33.05 12,913
2016-04-20 $16.73 $16.75 $16.61 $16.64 $32.74 24,305
2016-04-19 $16.88 $16.88 $16.76 $16.77 $32.99 18,462
2016-04-18 $17.08 $17.09 $16.91 $16.91 $33.28 7,566
2016-04-15 $16.97 $17.07 $16.97 $17.02 $33.49 16,036
2016-04-14 $17.06 $17.15 $16.93 $17.00 $33.45 29,166
2016-04-13 $17.26 $17.29 $17.03 $17.04 $33.53 57,536
2016-04-12 $17.56 $17.62 $17.38 $17.39 $34.22 9,928
2016-04-11 $17.66 $17.66 $17.48 $17.57 $34.57 13,868
2016-04-08 $17.72 $17.72 $17.53 $17.70 $34.81 20,799
2016-04-07 $17.53 $17.84 $17.53 $17.77 $34.97 75,712
2016-04-06 $17.55 $17.61 $17.44 $17.44 $34.31 28,072
2016-04-05 $17.43 $17.56 $17.43 $17.56 $34.55 61,758
2016-04-04 $17.24 $17.33 $17.24 $17.32 $34.08 10,825
2016-04-01 $17.43 $17.50 $17.22 $17.23 $33.90 14,523
2016-03-31 $17.40 $17.40 $17.30 $17.33 $34.09 5,127
2016-03-30 $17.35 $17.36 $17.23 $17.35 $34.14 15,869
2016-03-29 $17.54 $17.65 $17.45 $17.46 $34.34 23,473
2016-03-28 $17.56 $17.61 $17.49 $17.55 $34.53 9,795
2016-03-24 $17.64 $17.74 $17.60 $17.61 $34.65 30,185
2016-03-23 $17.39 $17.52 $17.39 $17.52 $34.47 12,573
2016-03-22 $17.40 $17.47 $17.32 $17.37 $34.18 16,013
2016-03-21 $17.32 $17.39 $17.25 $17.33 $34.10 16,637
2016-03-18 $17.37 $17.39 $17.23 $17.30 $34.04 63,156
2016-03-17 $17.68 $17.77 $17.40 $17.46 $34.35 35,895
2016-03-16 $17.72 $17.77 $17.59 $17.67 $34.77 23,952
2016-03-15 $17.74 $17.81 $17.68 $17.69 $34.80 32,637
2016-03-14 $17.60 $17.73 $17.60 $17.63 $34.69 8,657
2016-03-11 $17.85 $17.87 $17.55 $17.56 $34.55 202,932
2016-03-10 $17.93 $18.25 $17.85 $18.06 $35.53 32,548
2016-03-09 $18.02 $18.11 $17.97 $18.07 $35.55 29,683
2016-03-08 $17.86 $18.08 $17.86 $18.08 $35.57 26,154
2016-03-07 $17.88 $18.00 $17.75 $17.79 $35.01 8,970
2016-03-04 $17.77 $17.87 $17.66 $17.81 $35.04 121,813
2016-03-03 $17.90 $18.00 $17.81 $17.82 $35.06 55,956
2016-03-02 $18.12 $18.12 $17.94 $17.94 $35.29 50,545
2016-03-01 $18.59 $18.59 $18.07 $18.09 $35.59 61,286
2016-02-29 $18.46 $18.72 $18.46 $18.70 $36.79 27,803
2016-02-26 $18.50 $18.57 $18.20 $18.53 $36.46 42,843
2016-02-25 $18.92 $19.03 $18.63 $18.66 $36.71 35,699
2016-02-24 $19.31 $19.32 $18.86 $18.92 $37.22 100,724
2016-02-23 $18.62 $18.92 $18.62 $18.91 $37.21 84,093
2016-02-22 $18.66 $18.66 $18.53 $18.60 $36.60 29,278
2016-02-19 $19.07 $19.07 $18.83 $18.89 $37.17 27,884
2016-02-18 $18.70 $18.96 $18.70 $18.89 $37.17 143,259
2016-02-17 $18.82 $19.12 $18.70 $18.80 $36.99 38,482
2016-02-16 $19.07 $19.21 $18.97 $19.02 $37.42 97,480
2016-02-12 $19.75 $19.86 $19.34 $19.36 $38.09 179,665
2016-02-11 $20.14 $20.31 $19.93 $20.15 $39.64 166,852
2016-02-10 $19.42 $19.60 $19.15 $19.57 $38.50 45,059
2016-02-09 $19.86 $19.87 $19.44 $19.56 $38.48 94,039
2016-02-08 $19.27 $19.72 $19.25 $19.53 $38.42 39,538
2016-02-05 $18.76 $19.05 $18.68 $19.02 $37.41 14,501
2016-02-04 $18.99 $18.99 $18.59 $18.71 $36.81 22,325
2016-02-03 $18.87 $19.35 $18.78 $18.88 $37.14 37,992
2016-02-02 $18.74 $18.94 $18.72 $18.90 $37.18 113,319
2016-02-01 $18.46 $18.54 $18.34 $18.41 $36.22 6,043
2016-01-29 $18.88 $18.88 $18.35 $18.39 $36.18 19,925
2016-01-28 $18.73 $18.98 $18.64 $18.88 $37.15 32,213
2016-01-27 $18.88 $18.99 $18.60 $18.92 $37.22 11,991
2016-01-26 $19.10 $19.10 $18.78 $18.84 $37.06 17,168
2016-01-25 $18.82 $19.19 $18.82 $19.19 $37.76 45,285
2016-01-22 $18.86 $18.90 $18.73 $18.76 $36.91 30,137
2016-01-21 $19.07 $19.23 $18.83 $19.12 $37.62 14,591
2016-01-20 $19.06 $19.49 $18.93 $19.14 $37.66 40,831
2016-01-19 $18.52 $18.85 $18.45 $18.78 $36.95 29,372
2016-01-15 $18.77 $19.00 $18.64 $18.75 $36.89 64,375
2016-01-14 $18.44 $18.58 $18.20 $18.31 $36.03 23,555
2016-01-13 $17.96 $18.54 $17.95 $18.51 $36.42 21,717
2016-01-12 $17.98 $18.21 $17.94 $18.01 $35.43 19,994
2016-01-11 $18.07 $18.29 $18.01 $18.11 $35.63 40,655
2016-01-08 $17.77 $18.13 $17.73 $18.12 $35.65 21,414
2016-01-07 $17.80 $17.92 $17.62 $17.88 $35.18 20,602
2016-01-06 $17.36 $17.44 $17.35 $17.44 $34.31 1,731
2016-01-05 $17.24 $17.27 $17.18 $17.22 $33.88 1,803
2016-01-04 $17.26 $17.41 $17.22 $17.25 $33.94 9,175
2015-12-31 $16.86 $16.91 $16.75 $16.87 $33.19 4,796
2015-12-30 $16.67 $16.73 $16.67 $16.70 $32.86 4,091
2015-12-29 $16.72 $16.73 $16.63 $16.64 $32.74 2,715
2015-12-28 $16.86 $16.95 $16.83 $16.84 $33.13 9,228
2015-12-24 $16.84 $16.84 $16.72 $16.75 $32.96 325
2015-12-23 $16.95 $16.95 $16.80 $16.80 $33.05 3,859
2015-12-22 $17.04 $17.15 $17.00 $17.03 $33.50 2,891
2015-12-21 $17.23 $17.25 $17.12 $17.17 $33.78 2,228
2015-12-18 $17.04 $17.28 $16.98 $17.28 $33.99 10,832
2015-12-17 $16.62 $16.90 $16.61 $16.90 $33.25 6,453
2015-12-16 $16.87 $16.92 $16.64 $16.66 $32.78 11,766
2015-12-15 $17.14 $17.20 $16.87 $16.95 $33.35 11,099
2015-12-14 $17.34 $17.48 $17.27 $17.33 $34.10 6,436
2015-12-11 $17.16 $17.39 $17.15 $17.34 $34.12 10,065
2015-12-10 $16.96 $16.96 $16.88 $16.89 $33.23 2,919
2015-12-09 $16.76 $17.01 $16.76 $16.99 $33.43 6,317
2015-12-08 $16.71 $16.83 $16.70 $16.80 $33.05 3,647
2015-12-07 $16.50 $16.65 $16.50 $16.62 $32.70 1,655
2015-12-04 $16.82 $16.82 $16.48 $16.48 $32.42 10,585
2015-12-03 $16.60 $16.92 $16.60 $16.88 $33.21 6,044
2015-12-02 $16.44 $16.65 $16.44 $16.64 $32.74 4,730
2015-12-01 $16.46 $16.57 $16.43 $16.44 $32.35 5,612
2015-11-30 $16.54 $16.61 $16.54 $16.57 $32.60 2,319
2015-11-27 $16.61 $16.61 $16.57 $16.57 $32.60 483
2015-11-25 $16.63 $16.65 $16.62 $16.64 $32.73 2,435
2015-11-24 $16.73 $16.77 $16.61 $16.61 $32.68 5,107
2015-11-23 $16.57 $16.62 $16.52 $16.60 $32.65 5,595
2015-11-20 $16.51 $16.57 $16.51 $16.56 $32.58 4,455
2015-11-19 $16.62 $16.64 $16.59 $16.60 $32.66 5,713
2015-11-18 $16.81 $16.85 $16.71 $16.74 $32.94 3,570
2015-11-17 $16.83 $16.90 $16.81 $16.88 $33.21 1,362
2015-11-16 $17.19 $17.19 $16.90 $16.90 $33.25 1,656
2015-11-13 $17.00 $17.10 $16.96 $17.10 $33.64 2,417
2015-11-12 $16.79 $16.97 $16.79 $16.95 $33.35 13,892
2015-11-11 $16.59 $16.70 $16.55 $16.69 $32.84 3,680
2015-11-10 $16.73 $16.75 $16.65 $16.65 $32.76 793
2015-11-09 $16.49 $16.80 $16.49 $16.72 $32.90 2,869
2015-11-06 $16.47 $16.60 $16.28 $16.56 $32.58 14,849
2015-11-05 $16.71 $16.76 $16.65 $16.68 $32.82 9,307
2015-11-04 $16.67 $16.78 $16.67 $16.77 $32.99 5,109
2015-11-03 $16.76 $16.80 $16.68 $16.71 $32.88 5,453
2015-11-02 $16.91 $16.91 $16.70 $16.73 $32.92 14,964
2015-10-30 $16.79 $16.97 $16.79 $16.96 $33.37 1,970
2015-10-29 $16.71 $16.79 $16.67 $16.74 $32.94 4,928
2015-10-28 $17.02 $17.02 $16.72 $16.72 $32.89 7,886
2015-10-27 $17.08 $17.15 $17.05 $17.11 $33.66 3,590
2015-10-26 $16.96 $17.05 $16.96 $16.99 $33.43 4,586
2015-10-23 $16.95 $17.03 $16.90 $16.93 $33.31 9,736
2015-10-22 $17.28 $17.28 $17.03 $17.09 $33.62 3,428
2015-10-21 $17.23 $17.39 $17.18 $17.39 $34.21 6,012
2015-10-20 $17.29 $17.32 $17.23 $17.25 $33.94 8,934
2015-10-19 $17.46 $17.46 $17.27 $17.32 $34.07 6,229
2015-10-16 $17.43 $17.43 $17.25 $17.34 $34.12 11,248
2015-10-15 $17.77 $17.77 $17.41 $17.43 $34.29 21,909
2015-10-14 $17.62 $17.82 $17.62 $17.81 $35.04 41,298
2015-10-13 $17.57 $17.63 $17.47 $17.63 $34.69 6,671
2015-10-12 $17.60 $17.60 $17.50 $17.50 $34.44 13,274
2015-10-09 $17.48 $17.61 $17.41 $17.55 $34.53 17,514
2015-10-08 $17.58 $17.65 $17.46 $17.47 $34.37 13,706
2015-10-07 $17.69 $17.69 $17.51 $17.58 $34.59 8,307
2015-10-06 $17.65 $17.77 $17.65 $17.75 $34.92 5,856
2015-10-05 $18.00 $18.00 $17.64 $17.67 $34.76 52,468
2015-10-02 $18.36 $18.54 $18.07 $18.07 $35.55 36,215
2015-10-01 $18.13 $18.25 $18.03 $18.07 $35.55 5,533
2015-09-30 $18.21 $18.27 $18.07 $18.09 $35.59 10,026
2015-09-29 $18.33 $18.49 $18.29 $18.30 $36.01 51,574
2015-09-28 $18.11 $18.42 $18.11 $18.38 $36.16 50,544
2015-09-25 $18.00 $18.04 $17.85 $17.99 $35.40 18,688
2015-09-24 $18.26 $18.31 $18.15 $18.19 $35.79 9,658
2015-09-23 $18.12 $18.17 $18.03 $18.07 $35.55 7,166
2015-09-22 $18.13 $18.19 $18.04 $18.12 $35.65 37,421
2015-09-21 $18.04 $18.04 $17.81 $17.90 $35.22 83,681
2015-09-18 $18.06 $18.12 $17.93 $18.09 $35.59 14,051
2015-09-17 $17.59 $17.79 $17.44 $17.79 $35.00 5,677
2015-09-16 $17.63 $17.76 $17.58 $17.59 $34.61 4,952
2015-09-15 $17.92 $17.92 $17.66 $17.71 $34.84 6,070
2015-09-14 $17.96 $17.99 $17.93 $17.97 $35.35 10,565
2015-09-11 $18.08 $18.08 $17.93 $17.93 $35.28 5,028
2015-09-10 $18.14 $18.14 $17.88 $18.03 $35.47 5,297
2015-09-09 $17.71 $18.08 $17.64 $18.08 $35.57 8,583
2015-09-08 $18.02 $18.05 $17.85 $17.86 $35.13 23,611

ProShares Short Financials (SEF) News Headlines

Recent ProShares Short Financials (SEF) News
Similar Companies to ProShares Short Financials (SEF) 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.