ProShares UltraShort Industrials (SIJ) Exchange: NYSE ARCA

Data as of March 29, 2024

$10.00 ($0.06) 0.61%

ProShares UltraShort Industrials - Daily Information
Click for more stock information on ProShares UltraShort Industrials.
Daily Information Data
Date March 29, 2024
Open $9.89
Previous Close $10.00
High $10.00
Low $9.89
Adjusted Open $9.89
Previous Adjusted Close $10.00
Adjusted High $10.00
Adjusted Low $9.89

About ProShares UltraShort Industrials (SIJ)

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 industrial sector of the U.S. equity market. Component companies include, among others, building materials, heavy construction, factory equipment, heavy machinery, industrial services, pollution control, containers and packaging, industrial diversified, air freight, marine transportation, railroads, trucking, land-transportation equipment, shipbuilding, transportation services, advanced industrial equipment, electric components and equipment, and aerospace. The Index is published under the Bloomberg ticker symbol “DJUSIN.” 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 leveraged (-2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/ or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only 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 two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and 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 industrials and capital goods 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 UltraShort Industrials (SIJ)

Date Open High Low Close Adj.Close Volume
2024-03-08 $9.89 $10.00 $9.89 $10.00 $10.00 460
2024-03-07 $9.93 $9.99 $9.93 $9.94 $9.94 2,325
2024-03-06 $10.10 $10.11 $10.10 $10.11 $10.11 282
2024-03-05 $10.05 $10.24 $10.05 $10.21 $10.21 2,322
2024-03-04 $10.02 $10.05 $10.02 $10.04 $10.04 1,797
2024-03-01 $10.16 $10.18 $10.10 $10.10 $10.10 7,956
2024-02-29 $10.16 $10.16 $10.16 $10.16 $10.16 599
2024-02-28 $10.27 $10.27 $10.27 $10.27 $10.27 432
2024-02-27 $10.39 $10.39 $10.32 $10.32 $10.32 503
2024-02-26 $10.27 $10.33 $10.27 $10.33 $10.33 1,632
2024-02-23 $10.37 $10.37 $10.27 $10.30 $10.30 7,871
2024-02-22 $10.23 $10.54 $10.23 $10.39 $10.39 5,052
2024-02-21 $10.77 $10.77 $10.68 $10.68 $10.68 156
2024-02-20 $10.71 $10.78 $10.71 $10.77 $10.77 4,597
2024-02-16 $10.55 $10.68 $10.53 $10.68 $10.68 1,091
2024-02-15 $10.66 $10.69 $10.56 $10.56 $10.56 3,460
2024-02-14 $10.83 $10.83 $10.72 $10.72 $10.72 1,604
2024-02-13 $11.05 $11.22 $11.05 $11.08 $11.08 1,493
2024-02-12 $10.84 $10.85 $10.81 $10.85 $10.85 1,283
2024-02-09 $10.95 $10.95 $10.87 $10.87 $10.87 1,849
2024-02-08 $10.86 $10.92 $10.86 $10.87 $10.87 8,865
2024-02-07 $10.90 $10.90 $10.87 $10.90 $10.90 8,384
2024-02-06 $11.16 $11.16 $11.02 $11.05 $11.05 1,691
2024-02-05 $11.30 $11.37 $11.16 $11.22 $11.22 9,174
2024-02-02 $11.44 $11.44 $11.07 $11.07 $11.07 8,476
2024-02-01 $11.90 $11.90 $11.27 $11.27 $11.27 3,767
2024-01-31 $11.59 $11.64 $11.59 $11.62 $11.62 2,367
2024-01-30 $11.52 $11.52 $11.13 $11.37 $11.37 2,558
2024-01-29 $11.54 $11.54 $11.40 $11.40 $11.40 466
2024-01-26 $11.49 $11.56 $11.49 $11.52 $11.52 3,996
2024-01-25 $11.64 $11.64 $11.45 $11.45 $11.45 20,133
2024-01-24 $11.53 $11.70 $11.50 $11.69 $11.69 4,877
2024-01-23 $11.55 $11.55 $11.55 $11.55 $11.55 273
2024-01-22 $11.51 $11.57 $11.46 $11.53 $11.53 5,201
2024-01-19 $11.93 $11.98 $11.67 $11.70 $11.70 3,864
2024-01-18 $11.99 $12.03 $11.82 $11.83 $11.83 6,783
2024-01-17 $12.23 $12.25 $12.05 $12.14 $12.14 15,623
2024-01-16 $11.92 $12.06 $11.91 $11.99 $11.99 22,053
2024-01-12 $11.76 $11.82 $11.66 $11.76 $11.76 3,142
2024-01-11 $11.83 $11.92 $11.74 $11.74 $11.74 1,896
2024-01-10 $11.77 $11.78 $11.65 $11.70 $11.70 3,265
2024-01-09 $11.84 $11.96 $11.76 $11.76 $11.76 5,200
2024-01-08 $11.93 $12.06 $11.73 $11.73 $11.73 5,459
2024-01-05 $11.98 $11.98 $11.79 $11.87 $11.87 1,963
2024-01-04 $11.95 $11.95 $11.73 $11.90 $11.90 3,340
2024-01-03 $11.74 $11.95 $11.74 $11.95 $11.95 8,398
2024-01-02 $11.51 $11.65 $11.50 $11.56 $11.56 3,783
2023-12-29 $11.28 $11.43 $11.28 $11.34 $11.34 2,987
2023-12-28 $11.36 $11.36 $11.30 $11.30 $11.30 484
2023-12-27 $11.28 $11.34 $11.27 $11.32 $11.32 4,013
2023-12-26 $11.41 $11.42 $11.30 $11.34 $11.34 1,173
2023-12-22 $11.47 $11.49 $11.42 $11.49 $11.49 1,849
2023-12-21 $11.73 $11.73 $11.59 $11.59 $11.59 1,970
2023-12-20 $11.60 $11.80 $11.45 $11.80 $11.80 11,974
2023-12-19 $11.79 $11.79 $11.63 $11.65 $11.47 4,798
2023-12-18 $11.83 $11.83 $11.76 $11.79 $11.61 1,973
2023-12-15 $11.73 $11.87 $11.73 $11.80 $11.62 2,749
2023-12-14 $11.87 $11.87 $11.70 $11.78 $11.59 7,154
2023-12-13 $12.27 $12.55 $12.06 $12.08 $11.89 7,424
2023-12-12 $12.45 $12.45 $12.35 $12.35 $12.16 513
2023-12-11 $12.62 $12.62 $12.40 $12.46 $12.26 3,567
2023-12-08 $12.62 $12.69 $12.58 $12.68 $12.49 4,563
2023-12-07 $12.78 $12.81 $12.68 $12.76 $12.56 7,910
2023-12-06 $12.63 $12.80 $12.63 $12.78 $12.59 3,951
2023-12-05 $12.71 $12.91 $12.71 $12.89 $12.69 10,469
2023-12-04 $12.74 $12.79 $12.67 $12.67 $12.47 3,083
2023-12-01 $13.02 $13.02 $12.70 $12.70 $12.50 10,236
2023-11-30 $13.29 $13.30 $13.12 $13.12 $12.92 2,866
2023-11-29 $13.29 $13.46 $13.29 $13.41 $13.20 2,867
2023-11-28 $13.33 $13.49 $13.26 $13.48 $13.27 16,557
2023-11-27 $13.28 $13.43 $13.28 $13.39 $13.18 6,808
2023-11-24 $13.25 $13.27 $13.25 $13.27 $13.07 1,469
2023-11-22 $13.33 $13.40 $13.27 $13.31 $13.10 9,531
2023-11-21 $13.53 $13.53 $13.32 $13.36 $13.15 23,665
2023-11-20 $13.56 $13.56 $13.31 $13.36 $13.15 69,483
2023-11-17 $13.45 $13.54 $13.45 $13.45 $13.24 6,735
2023-11-16 $13.44 $13.68 $13.44 $13.60 $13.39 10,832
2023-11-15 $13.67 $13.67 $13.45 $13.62 $13.41 14,614
2023-11-14 $13.70 $13.87 $13.55 $13.65 $13.44 18,295
2023-11-13 $14.17 $14.34 $14.17 $14.26 $14.04 30,819
2023-11-10 $14.57 $14.57 $14.18 $14.23 $14.00 6,339
2023-11-09 $14.50 $14.65 $14.40 $14.63 $14.40 8,116
2023-11-08 $14.91 $14.91 $14.44 $14.60 $14.37 31,594
2023-11-07 $14.81 $14.84 $14.57 $14.64 $14.41 3,515
2023-11-06 $14.36 $14.68 $14.36 $14.55 $14.32 11,908
2023-11-03 $14.50 $14.50 $14.31 $14.47 $14.25 5,678
2023-11-02 $14.94 $14.97 $14.72 $14.72 $14.49 4,806
2023-11-01 $15.52 $15.55 $14.57 $15.32 $15.08 2,813
2023-10-31 $15.67 $15.70 $15.42 $15.43 $15.19 28,688
2023-10-30 $15.92 $15.93 $15.52 $15.64 $15.39 49,788
2023-10-27 $15.77 $16.09 $15.77 $16.06 $15.81 6,562
2023-10-26 $15.46 $15.75 $15.41 $15.75 $15.50 6,205
2023-10-25 $15.31 $15.59 $15.17 $15.59 $15.35 6,571
2023-10-24 $15.14 $15.32 $15.04 $15.18 $14.94 4,768
2023-10-23 $15.30 $15.40 $15.09 $15.40 $15.16 17,369
2023-10-20 $14.87 $15.26 $14.87 $15.25 $15.02 5,193
2023-10-19 $14.75 $14.95 $14.44 $14.95 $14.72 6,441
2023-10-18 $14.41 $14.71 $14.41 $14.67 $14.45 10,253
2023-10-17 $13.97 $14.06 $13.82 $13.97 $13.97 8,052
2023-10-16 $14.23 $14.23 $13.92 $14.07 $14.07 3,499
2023-10-13 $14.16 $14.49 $14.16 $14.39 $14.39 5,522
2023-10-12 $14.05 $14.32 $14.00 $14.13 $14.13 2,095
2023-10-11 $13.94 $14.07 $13.83 $13.87 $13.87 4,606
2023-10-10 $13.98 $14.08 $13.89 $14.06 $14.06 13,275
2023-10-09 $14.56 $14.58 $14.18 $14.20 $14.20 3,824
2023-10-06 $15.27 $15.27 $14.48 $14.65 $14.65 11,469
2023-10-05 $14.80 $15.13 $14.80 $15.03 $15.03 6,386
2023-10-04 $15.03 $15.17 $14.82 $14.84 $14.84 18,713
2023-10-03 $14.86 $15.07 $14.83 $14.97 $14.97 17,431
2023-10-02 $14.59 $14.85 $14.59 $14.75 $14.75 4,215
2023-09-29 $14.24 $14.47 $14.24 $14.47 $14.47 1,405
2023-09-28 $14.34 $14.38 $14.13 $14.30 $14.30 4,419
2023-09-27 $14.47 $14.62 $14.33 $14.41 $14.41 9,285
2023-09-26 $14.46 $14.62 $14.46 $14.62 $14.62 4,460
2023-09-25 $14.54 $14.54 $14.19 $14.19 $14.19 8,962
2023-09-22 $14.28 $14.31 $14.16 $14.30 $14.30 4,409
2023-09-21 $13.95 $14.21 $13.95 $14.19 $14.19 11,580
2023-09-20 $13.85 $13.85 $13.40 $13.74 $13.74 9,917
2023-09-19 $13.74 $14.02 $13.74 $13.82 $13.65 8,824
2023-09-18 $13.61 $13.76 $13.55 $13.68 $13.52 11,720
2023-09-15 $13.57 $13.73 $13.57 $13.66 $13.49 3,897
2023-09-14 $13.70 $13.70 $13.55 $13.58 $13.42 7,011
2023-09-13 $13.73 $13.89 $13.68 $13.79 $13.62 10,152
2023-09-12 $13.55 $13.65 $13.55 $13.64 $13.48 2,542
2023-09-11 $13.39 $13.63 $13.39 $13.52 $13.36 3,634
2023-09-08 $13.34 $13.58 $13.34 $13.51 $13.35 9,754
2023-09-07 $13.51 $13.55 $13.36 $13.39 $13.23 5,166
2023-09-06 $13.19 $13.39 $13.11 $13.30 $13.14 12,412
2023-09-05 $12.85 $13.17 $12.85 $13.16 $13.00 22,432
2023-09-01 $12.78 $12.85 $12.74 $12.74 $12.58 1,061
2023-08-31 $12.64 $12.84 $12.64 $12.84 $12.68 2,042
2023-08-30 $12.77 $12.81 $12.65 $12.74 $12.58 9,803
2023-08-29 $13.07 $13.08 $12.84 $12.85 $12.70 11,671
2023-08-28 $13.00 $13.14 $12.94 $13.08 $12.92 17,066
2023-08-25 $13.37 $13.48 $13.17 $13.25 $13.09 7,387
2023-08-24 $13.21 $13.45 $13.11 $13.45 $13.28 4,782
2023-08-23 $13.31 $13.35 $13.13 $13.17 $13.00 6,095
2023-08-22 $13.29 $13.43 $13.29 $13.40 $13.24 3,836
2023-08-21 $13.32 $13.51 $13.30 $13.34 $13.18 11,060
2023-08-18 $13.41 $13.41 $13.21 $13.32 $13.16 8,839
2023-08-17 $13.05 $13.33 $13.00 $13.31 $13.15 17,896
2023-08-16 $12.81 $13.10 $12.80 $13.10 $12.94 5,765
2023-08-15 $12.87 $12.98 $12.87 $12.95 $12.80 9,399
2023-08-14 $12.75 $12.75 $12.63 $12.65 $12.50 6,598
2023-08-11 $12.84 $12.84 $12.62 $12.65 $12.49 7,516
2023-08-10 $12.48 $12.66 $12.48 $12.66 $12.51 1,789
2023-08-09 $12.53 $12.59 $12.52 $12.59 $12.44 7,206
2023-08-08 $12.67 $12.78 $12.51 $12.57 $12.42 11,935
2023-08-07 $12.77 $12.77 $12.42 $12.42 $12.27 10,772
2023-08-04 $12.58 $12.78 $12.45 $12.78 $12.78 5,535
2023-08-03 $12.57 $12.61 $12.52 $12.59 $12.59 7,633
2023-08-02 $12.28 $12.46 $12.20 $12.44 $12.44 30,924
2023-08-01 $12.30 $12.30 $12.15 $12.19 $12.19 30,124
2023-07-31 $12.27 $12.33 $12.24 $12.25 $12.25 13,785
2023-07-28 $12.34 $12.36 $12.26 $12.29 $12.29 4,702
2023-07-27 $12.35 $12.50 $12.32 $12.46 $12.46 9,344
2023-07-26 $12.27 $12.32 $12.22 $12.26 $12.26 9,284
2023-07-25 $12.51 $12.60 $12.36 $12.42 $12.42 52,867
2023-07-24 $12.40 $12.40 $12.30 $12.36 $12.36 15,316
2023-07-21 $12.41 $12.41 $12.29 $12.39 $12.39 6,515
2023-07-20 $12.41 $12.41 $12.26 $12.31 $12.31 3,597
2023-07-19 $12.38 $12.50 $12.34 $12.39 $12.39 8,507
2023-07-18 $12.37 $12.50 $12.30 $12.38 $12.38 6,987
2023-07-17 $12.56 $12.56 $12.45 $12.51 $12.51 31,042
2023-07-14 $12.68 $12.72 $12.60 $12.61 $12.61 19,083
2023-07-13 $12.53 $12.60 $12.49 $12.54 $12.54 9,285
2023-07-12 $12.22 $12.59 $12.22 $12.57 $12.57 73,850
2023-07-11 $12.83 $12.83 $12.47 $12.50 $12.50 10,539
2023-07-10 $13.20 $13.20 $12.81 $12.82 $12.82 21,278
2023-07-07 $13.31 $13.31 $12.93 $13.16 $13.16 3,574
2023-07-06 $13.23 $13.35 $13.21 $13.21 $13.21 34,880
2023-07-05 $13.09 $13.09 $12.94 $13.03 $13.03 9,470
2023-07-03 $13.08 $13.08 $12.84 $12.85 $12.85 2,419
2023-06-30 $13.14 $13.14 $12.82 $12.87 $12.87 32,526
2023-06-29 $13.30 $13.30 $13.12 $13.12 $13.12 13,821
2023-06-28 $13.35 $13.42 $13.29 $13.36 $13.36 29,596
2023-06-27 $13.65 $13.65 $13.30 $13.35 $13.35 21,691
2023-06-26 $13.87 $13.87 $13.58 $13.65 $13.65 22,489
2023-06-23 $13.89 $13.96 $13.78 $13.86 $13.86 15,646
2023-06-22 $13.59 $13.71 $13.59 $13.67 $13.67 9,206
2023-06-21 $13.80 $13.80 $13.42 $13.50 $13.50 12,452
2023-06-20 $13.62 $13.79 $13.62 $13.75 $13.62 21,155
2023-06-16 $13.27 $13.54 $13.26 $13.54 $13.41 14,346
2023-06-15 $13.79 $13.79 $13.43 $13.50 $13.37 15,153
2023-06-14 $13.81 $13.96 $13.70 $13.89 $13.75 19,712
2023-06-13 $13.97 $14.02 $13.79 $13.83 $13.70 22,931
2023-06-12 $14.32 $14.37 $14.11 $14.18 $14.04 17,345
2023-06-09 $14.25 $14.48 $14.19 $14.34 $14.20 29,020
2023-06-08 $14.26 $14.39 $14.17 $14.23 $14.23 44,599
2023-06-07 $14.57 $14.73 $14.27 $14.29 $14.29 27,402
2023-06-06 $15.00 $15.00 $14.72 $14.72 $14.72 7,077
2023-06-05 $14.58 $14.95 $14.19 $14.89 $14.89 42,640
2023-06-02 $15.23 $15.29 $14.61 $14.68 $14.68 61,655
2023-06-01 $16.00 $16.04 $15.54 $15.64 $15.64 20,042
2023-05-31 $15.72 $16.05 $15.72 $16.01 $16.01 14,532
2023-05-30 $15.46 $15.69 $15.46 $15.58 $15.58 15,041
2023-05-26 $15.62 $15.62 $15.41 $15.48 $15.48 8,995
2023-05-25 $15.89 $16.01 $15.66 $15.77 $15.77 36,000
2023-05-24 $15.62 $15.82 $15.61 $15.79 $15.79 51,706
2023-05-23 $15.26 $15.41 $15.13 $15.41 $15.41 17,326
2023-05-22 $14.92 $15.27 $14.92 $15.03 $15.03 20,510
2023-05-19 $14.78 $15.18 $14.78 $15.03 $15.03 10,982
2023-05-18 $15.34 $15.34 $14.97 $14.98 $14.98 76,690
2023-05-17 $15.40 $15.47 $15.06 $15.16 $15.16 13,906
2023-05-16 $15.54 $15.70 $15.41 $15.70 $15.70 14,801
2023-05-15 $15.28 $15.51 $15.20 $15.30 $15.30 8,895
2023-05-12 $15.26 $15.62 $15.26 $15.41 $15.41 8,346
2023-05-11 $15.44 $15.51 $15.39 $15.46 $15.46 41,313
2023-05-10 $15.05 $15.55 $14.90 $15.24 $15.24 12,539
2023-05-09 $15.25 $15.27 $15.10 $15.13 $15.13 6,099
2023-05-08 $15.02 $15.24 $14.95 $15.20 $15.20 11,087
2023-05-05 $15.17 $15.23 $15.00 $15.08 $15.08 29,075
2023-05-04 $15.53 $15.64 $15.38 $15.52 $15.52 18,910
2023-05-03 $14.85 $15.19 $14.80 $15.19 $15.19 12,824
2023-05-02 $14.90 $15.35 $14.90 $15.07 $15.07 15,099
2023-05-01 $14.94 $14.94 $14.67 $14.75 $14.75 15,372
2023-04-28 $15.37 $15.37 $14.86 $14.92 $14.92 5,065
2023-04-27 $15.60 $15.70 $15.20 $15.20 $15.20 8,891
2023-04-26 $15.45 $15.85 $15.42 $15.81 $15.81 13,286
2023-04-25 $14.74 $15.23 $14.74 $15.21 $15.21 11,225
2023-04-24 $14.86 $14.86 $14.60 $14.60 $14.60 4,352
2023-04-21 $14.73 $14.83 $14.64 $14.73 $14.73 8,040
2023-04-20 $14.65 $14.78 $14.55 $14.68 $14.68 9,098
2023-04-19 $14.71 $14.71 $14.54 $14.62 $14.62 7,768
2023-04-18 $14.56 $14.67 $14.45 $14.60 $14.60 54,088
2023-04-17 $14.89 $14.89 $14.70 $14.70 $14.70 5,778
2023-04-14 $14.81 $15.02 $14.81 $14.93 $14.93 2,135
2023-04-13 $15.27 $15.27 $14.90 $14.90 $14.90 2,932
2023-04-12 $14.82 $15.09 $14.80 $15.02 $15.02 18,895
2023-04-11 $15.08 $15.15 $14.95 $15.11 $15.11 8,567
2023-04-10 $15.50 $15.50 $15.31 $15.31 $15.31 5,854
2023-04-06 $15.61 $15.62 $15.47 $15.54 $15.54 7,467
2023-04-05 $15.25 $15.62 $15.17 $15.54 $15.54 8,637
2023-04-04 $14.46 $15.21 $14.46 $15.12 $15.12 11,119
2023-04-03 $14.59 $14.66 $14.33 $14.46 $14.46 4,415
2023-03-31 $14.78 $14.78 $14.50 $14.51 $14.51 8,554
2023-03-30 $14.72 $14.99 $14.72 $14.86 $14.86 14,683
2023-03-29 $15.06 $15.12 $14.94 $14.94 $14.94 6,750
2023-03-28 $15.67 $15.67 $15.34 $15.40 $15.40 7,917
2023-03-27 $15.58 $15.70 $15.39 $15.55 $15.55 7,648
2023-03-24 $16.20 $16.20 $15.76 $15.76 $15.76 4,175
2023-03-23 $15.69 $15.88 $15.42 $15.88 $15.88 1,123
2023-03-22 $15.24 $15.77 $15.19 $15.77 $15.77 5,237
2023-03-21 $15.31 $15.39 $15.31 $15.32 $15.25 1,025
2023-03-20 $15.82 $15.84 $15.58 $15.66 $15.59 6,278
2023-03-17 $15.50 $16.11 $15.50 $16.10 $16.03 7,733
2023-03-16 $16.30 $16.30 $15.46 $15.55 $15.48 10,194
2023-03-15 $16.01 $16.34 $16.00 $16.02 $15.95 11,666
2023-03-14 $15.07 $15.62 $14.97 $15.27 $15.20 7,810
2023-03-13 $15.88 $15.88 $15.43 $15.69 $15.62 11,652
2023-03-10 $15.08 $15.46 $14.75 $15.36 $15.29 19,814
2023-03-09 $14.15 $14.70 $14.07 $14.70 $14.63 11,051
2023-03-08 $14.26 $14.46 $14.26 $14.26 $14.20 6,093
2023-03-07 $14.18 $14.34 $14.18 $14.33 $14.27 8,721
2023-03-06 $13.68 $13.93 $13.67 $13.92 $13.86 9,053
2023-03-03 $14.03 $14.12 $13.73 $13.73 $13.73 17,066
2023-03-02 $14.68 $14.68 $14.20 $14.28 $14.28 7,977
2023-03-01 $14.72 $14.73 $14.47 $14.47 $14.47 2,011
2023-02-28 $14.49 $14.58 $14.40 $14.58 $14.58 5,483
2023-02-27 $14.31 $14.62 $14.22 $14.51 $14.51 25,450
2023-02-24 $14.87 $14.90 $14.69 $14.69 $14.69 8,196
2023-02-23 $14.39 $14.78 $14.39 $14.47 $14.47 6,299
2023-02-22 $14.65 $14.69 $14.46 $14.64 $14.64 4,624
2023-02-21 $14.16 $14.58 $14.16 $14.54 $14.54 20,259
2023-02-17 $13.96 $14.04 $13.88 $13.88 $13.88 2,453
2023-02-16 $13.86 $14.16 $13.72 $13.91 $13.91 6,211
2023-02-15 $13.66 $13.66 $13.66 $13.66 $13.66 336
2023-02-14 $13.80 $14.13 $13.80 $13.94 $13.94 12,609
2023-02-13 $13.90 $13.90 $13.77 $13.77 $13.77 7,031
2023-02-10 $14.15 $14.15 $14.00 $14.00 $14.00 5,076
2023-02-09 $13.67 $14.20 $13.67 $14.16 $14.16 16,728
2023-02-08 $13.79 $13.99 $13.79 $13.91 $13.91 24,037
2023-02-07 $13.93 $14.13 $13.69 $13.69 $13.69 3,153
2023-02-06 $13.94 $13.94 $13.82 $13.86 $13.86 3,235
2023-02-03 $13.72 $13.72 $13.50 $13.69 $13.69 4,796
2023-02-02 $13.70 $13.70 $13.29 $13.48 $13.48 8,320
2023-02-01 $14.06 $14.21 $13.67 $13.72 $13.72 6,568
2023-01-31 $14.52 $14.52 $14.12 $14.12 $14.12 1,357
2023-01-30 $14.42 $14.69 $14.35 $14.64 $14.64 3,439
2023-01-27 $14.39 $14.39 $14.26 $14.34 $14.34 5,647
2023-01-26 $14.50 $14.77 $14.43 $14.43 $14.43 5,131
2023-01-25 $14.80 $14.97 $14.59 $14.59 $14.59 6,427
2023-01-24 $14.67 $14.81 $14.34 $14.37 $14.37 11,577
2023-01-23 $14.65 $14.91 $14.43 $14.51 $14.51 7,406
2023-01-20 $15.35 $15.40 $14.87 $14.87 $14.87 14,956
2023-01-19 $15.17 $15.44 $14.94 $15.39 $15.39 39,477
2023-01-18 $14.30 $14.83 $14.21 $14.81 $14.81 16,491
2023-01-17 $14.30 $14.34 $14.16 $14.34 $14.34 2,167
2023-01-13 $14.47 $14.47 $14.17 $14.21 $14.21 15,165
2023-01-12 $14.38 $14.41 $14.12 $14.23 $14.23 15,987
2023-01-11 $14.51 $14.59 $14.35 $14.40 $14.40 8,917
2023-01-10 $14.79 $14.98 $14.69 $14.70 $14.70 9,595
2023-01-09 $14.70 $14.82 $14.44 $14.79 $14.79 13,946
2023-01-06 $15.43 $15.43 $14.71 $14.78 $14.78 42,041
2023-01-05 $15.52 $15.62 $15.42 $15.62 $15.62 2,471
2023-01-04 $15.14 $15.38 $15.10 $15.22 $15.22 12,777
2023-01-03 $15.59 $15.60 $15.49 $15.49 $15.49 4,081
2022-12-30 $15.45 $15.70 $15.45 $15.61 $15.61 1,797
2022-12-29 $15.63 $15.67 $15.35 $15.35 $15.35 24,829
2022-12-28 $15.66 $15.95 $15.47 $15.86 $15.86 12,467
2022-12-27 $15.43 $15.60 $15.43 $15.53 $15.53 6,888
2022-12-23 $15.93 $15.93 $15.57 $15.65 $15.65 18,987
2022-12-22 $15.91 $16.27 $15.78 $15.82 $15.82 34,299
2022-12-21 $15.60 $15.68 $15.37 $15.40 $15.40 59,411
2022-12-20 $15.91 $16.06 $15.76 $15.96 $15.96 40,558
2022-12-19 $15.72 $16.16 $15.70 $16.01 $16.01 23,226
2022-12-16 $15.82 $15.98 $15.70 $15.70 $15.70 23,824
2022-12-15 $15.21 $15.59 $15.09 $15.46 $15.46 26,188
2022-12-14 $14.34 $14.78 $14.28 $14.65 $14.65 66,541
2022-12-13 $13.76 $14.73 $13.63 $14.52 $14.52 16,012
2022-12-12 $14.92 $15.17 $14.74 $14.74 $14.74 85,834
2022-12-09 $14.99 $15.20 $14.93 $15.20 $15.20 19,292
2022-12-08 $14.84 $15.04 $14.79 $14.96 $14.96 17,172
2022-12-07 $15.49 $15.49 $14.94 $15.13 $15.13 27,910
2022-12-06 $14.61 $15.40 $14.61 $15.15 $15.15 110,404
2022-12-05 $14.62 $14.81 $14.52 $14.77 $14.77 24,470
2022-12-02 $14.87 $14.87 $14.11 $14.24 $14.24 13,358
2022-12-01 $14.25 $14.58 $14.12 $14.31 $14.31 26,320
2022-11-30 $15.06 $15.35 $14.38 $14.41 $14.41 116,865
2022-11-29 $14.97 $15.15 $14.90 $14.98 $14.98 24,786
2022-11-28 $14.68 $15.15 $14.61 $15.07 $15.07 25,158
2022-11-25 $14.62 $14.62 $14.48 $14.54 $14.54 4,166
2022-11-23 $14.66 $14.75 $14.53 $14.63 $14.63 39,643
2022-11-22 $14.86 $14.90 $14.75 $14.75 $14.75 12,148
2022-11-21 $15.05 $15.10 $15.00 $15.09 $15.09 11,156
2022-11-18 $15.16 $15.20 $15.01 $15.11 $15.11 3,023
2022-11-17 $15.77 $15.77 $15.30 $15.31 $15.31 5,708
2022-11-16 $15.15 $15.18 $14.97 $15.14 $15.14 7,556
2022-11-15 $14.45 $15.00 $14.45 $14.89 $14.89 6,326
2022-11-14 $14.92 $15.11 $14.81 $15.11 $15.11 4,647
2022-11-11 $14.94 $14.98 $14.80 $14.96 $14.96 5,293
2022-11-10 $15.77 $15.77 $15.00 $15.00 $15.00 12,652
2022-11-09 $16.27 $16.72 $16.26 $16.72 $16.72 4,150
2022-11-08 $16.42 $16.53 $15.92 $16.16 $16.16 9,674
2022-11-07 $16.70 $16.88 $16.41 $16.47 $16.47 14,076
2022-11-04 $16.88 $17.09 $16.86 $16.93 $16.93 4,347
2022-11-03 $17.64 $17.64 $17.11 $17.44 $17.44 8,515
2022-11-02 $16.73 $17.31 $16.26 $17.30 $17.30 8,497
2022-11-01 $16.28 $16.67 $16.28 $16.56 $16.56 12,047
2022-10-31 $16.46 $16.50 $16.32 $16.48 $16.48 70,272
2022-10-28 $16.68 $16.73 $16.28 $16.31 $16.31 6,289
2022-10-27 $17.31 $17.31 $16.92 $17.11 $17.11 641
2022-10-26 $17.02 $17.30 $16.88 $17.30 $17.30 7,899
2022-10-25 $17.66 $17.66 $17.38 $17.38 $17.38 5,450
2022-10-24 $18.21 $18.21 $17.85 $17.98 $17.98 4,106
2022-10-21 $19.22 $19.34 $18.34 $18.40 $18.40 5,169
2022-10-20 $19.03 $19.38 $18.56 $19.37 $19.37 2,414
2022-10-19 $18.65 $18.79 $18.50 $18.79 $18.79 2,277
2022-10-18 $18.30 $18.84 $18.26 $18.44 $18.44 2,884
2022-10-17 $20.17 $20.17 $19.17 $19.17 $19.17 6,082
2022-10-14 $19.30 $20.28 $19.03 $20.25 $20.25 7,145
2022-10-13 $21.89 $21.89 $19.25 $19.30 $19.30 7,891
2022-10-12 $19.90 $20.14 $19.79 $20.14 $20.14 2,078
2022-10-11 $20.21 $20.21 $19.41 $19.83 $19.83 2,833
2022-10-10 $19.23 $19.72 $19.05 $19.62 $19.62 9,597
2022-10-07 $19.56 $19.80 $19.53 $19.68 $19.68 3,151
2022-10-06 $18.28 $18.94 $18.28 $18.72 $18.72 6,380
2022-10-05 $19.25 $19.25 $18.36 $18.36 $18.36 3,523
2022-10-04 $17.53 $18.71 $17.53 $18.26 $18.26 13,987
2022-10-03 $20.33 $20.35 $19.43 $19.67 $19.67 11,641
2022-09-30 $20.15 $20.73 $20.15 $20.73 $20.73 3,723
2022-09-29 $20.38 $20.56 $20.38 $20.43 $20.43 1,034
2022-09-28 $20.54 $20.54 $19.45 $19.59 $19.59 18,260
2022-09-27 $20.03 $20.97 $19.88 $20.69 $20.69 15,670
2022-09-26 $20.39 $20.65 $19.83 $20.43 $20.43 22,788
2022-09-23 $19.80 $20.36 $19.80 $20.08 $20.08 17,003
2022-09-22 $18.89 $19.33 $18.89 $19.33 $19.33 3,684
2022-09-21 $18.20 $18.70 $17.68 $18.68 $18.68 5,344
2022-09-20 $18.21 $18.27 $18.21 $18.27 $18.27 815
2022-09-19 $18.13 $18.16 $17.76 $17.76 $17.76 99,088
2022-09-16 $18.25 $18.49 $18.10 $18.14 $18.14 12,677
2022-09-15 $17.33 $17.69 $17.33 $17.49 $17.49 12,774
2022-09-14 $17.29 $17.40 $17.16 $17.16 $17.16 3,608
2022-09-13 $16.53 $17.00 $16.48 $17.00 $17.00 3,987
2022-09-12 $15.56 $15.96 $15.56 $15.82 $15.82 9,791
2022-09-09 $16.24 $16.24 $16.01 $16.04 $16.04 3,411
2022-09-08 $16.76 $16.76 $16.49 $16.49 $16.49 1,588
2022-09-07 $17.40 $17.40 $16.59 $16.66 $16.66 12,276
2022-09-06 $17.38 $17.39 $17.32 $17.35 $17.35 684
2022-09-02 $16.86 $17.48 $16.47 $17.37 $17.37 14,441
2022-09-01 $17.27 $17.35 $16.97 $16.98 $16.98 7,189
2022-08-31 $16.72 $16.90 $16.50 $16.90 $16.90 5,917
2022-08-30 $16.33 $16.77 $16.33 $16.71 $16.71 15,391
2022-08-29 $16.31 $16.38 $16.14 $16.25 $16.25 2,748
2022-08-26 $15.61 $16.09 $15.61 $16.09 $16.09 1,354
2022-08-25 $15.52 $15.52 $15.08 $15.08 $15.08 1,779
2022-08-24 $15.73 $15.73 $15.42 $15.49 $15.49 2,746
2022-08-23 $15.47 $15.61 $15.36 $15.59 $15.59 1,425
2022-08-22 $15.39 $15.63 $15.21 $15.59 $15.59 11,609
2022-08-19 $14.90 $15.04 $14.89 $14.97 $14.97 12,785
2022-08-18 $14.75 $14.75 $14.59 $14.59 $14.59 3,645
2022-08-17 $14.90 $14.90 $14.55 $14.69 $14.69 2,877
2022-08-16 $14.39 $14.39 $14.39 $14.39 $14.39 825
2022-08-15 $14.70 $14.70 $14.50 $14.50 $14.50 798
2022-08-12 $14.88 $14.97 $14.61 $14.61 $14.61 5,108
2022-08-11 $15.02 $15.08 $14.75 $15.08 $15.08 4,607
2022-08-10 $15.66 $15.66 $14.97 $15.20 $15.20 5,402
2022-08-09 $15.88 $15.98 $15.88 $15.98 $15.98 649
2022-08-08 $15.53 $15.75 $15.53 $15.75 $15.75 1,883
2022-08-05 $15.90 $15.94 $15.80 $15.80 $15.80 3,245
2022-08-04 $15.86 $15.86 $15.77 $15.80 $15.80 853
2022-08-03 $15.94 $15.94 $15.73 $15.75 $15.75 3,128
2022-08-02 $16.20 $16.20 $16.08 $16.19 $16.19 1,003
2022-08-01 $15.98 $15.98 $15.86 $15.91 $15.91 1,092
2022-07-29 $16.16 $16.24 $15.93 $15.95 $15.95 6,371
2022-07-28 $17.08 $17.23 $16.53 $16.53 $16.53 6,227
2022-07-27 $17.67 $17.67 $17.15 $17.25 $17.25 1,809
2022-07-26 $18.03 $18.07 $17.96 $18.03 $18.03 799
2022-07-25 $18.11 $18.20 $17.81 $17.81 $17.81 2,574
2022-07-22 $17.68 $17.97 $17.68 $17.94 $17.94 2,932
2022-07-21 $18.14 $18.16 $17.77 $17.77 $17.77 6,265
2022-07-20 $18.22 $18.53 $18.17 $18.17 $18.17 6,743
2022-07-19 $19.46 $19.60 $18.53 $18.53 $18.53 7,967
2022-07-18 $19.38 $19.99 $19.37 $19.99 $19.99 3,277
2022-07-15 $20.15 $20.24 $19.74 $19.79 $19.79 2,849
2022-07-14 $21.03 $21.05 $20.43 $20.45 $20.45 8,730
2022-07-13 $20.41 $20.48 $19.94 $20.13 $20.13 5,660
2022-07-12 $19.77 $19.84 $19.46 $19.84 $19.84 4,437
2022-07-11 $19.55 $19.77 $19.55 $19.71 $19.71 2,406
2022-07-08 $19.37 $19.63 $19.24 $19.32 $19.32 6,808
2022-07-07 $19.37 $19.37 $19.18 $19.18 $19.18 2,914
2022-07-06 $19.71 $20.03 $19.68 $19.68 $19.68 2,093
2022-07-05 $20.65 $20.65 $19.87 $19.87 $19.87 7,173
2022-07-01 $19.98 $20.13 $19.49 $19.49 $19.49 6,654
2022-06-30 $21.83 $21.83 $19.66 $19.98 $19.98 4,552
2022-06-29 $20.13 $20.24 $19.84 $19.84 $19.84 2,348
2022-06-28 $18.54 $19.60 $18.45 $19.60 $19.60 3,253
2022-06-27 $18.69 $18.97 $18.69 $18.97 $18.97 12,408
2022-06-24 $19.62 $19.62 $18.89 $18.92 $18.92 5,496
2022-06-23 $20.44 $20.86 $20.35 $20.42 $20.42 10,536
2022-06-22 $20.71 $20.71 $20.09 $20.30 $20.30 2,954
2022-06-21 $18.79 $20.38 $18.79 $20.22 $20.22 9,045
2022-06-17 $21.15 $21.50 $20.61 $20.87 $20.87 6,669
2022-06-16 $20.39 $21.17 $20.39 $21.15 $21.15 23,219
2022-06-15 $19.44 $19.71 $19.41 $19.41 $19.41 1,378
2022-06-14 $19.58 $20.05 $19.46 $19.92 $19.92 2,734
2022-06-13 $19.38 $19.89 $19.26 $19.82 $19.82 9,349
2022-06-10 $18.14 $18.50 $18.14 $18.46 $18.46 6,788
2022-06-09 $16.93 $17.46 $16.85 $17.46 $17.46 3,411
2022-06-08 $16.26 $16.79 $16.26 $16.76 $16.76 5,529
2022-06-07 $16.98 $16.98 $16.16 $16.19 $16.19 6,284
2022-06-06 $16.42 $16.62 $16.42 $16.57 $16.57 9,112
2022-06-03 $16.78 $16.83 $16.60 $16.73 $16.73 6,132
2022-06-02 $17.21 $17.21 $16.54 $16.54 $16.54 10,920
2022-06-01 $16.86 $17.61 $16.86 $17.33 $17.33 16,116
2022-05-31 $17.38 $17.38 $17.01 $17.10 $17.10 2,726
2022-05-27 $17.34 $17.34 $16.83 $16.83 $16.83 4,924
2022-05-26 $17.91 $17.91 $17.60 $17.66 $17.66 2,190
2022-05-25 $18.47 $18.72 $18.37 $18.46 $18.46 4,500
2022-05-24 $19.19 $19.34 $18.73 $18.73 $18.73 28,705
2022-05-23 $18.70 $18.79 $18.45 $18.56 $18.56 81,354
2022-05-20 $18.95 $19.89 $18.95 $19.16 $19.16 6,340
2022-05-19 $18.93 $19.05 $18.57 $18.87 $18.87 3,663
2022-05-18 $18.30 $18.79 $18.30 $18.77 $18.77 2,507
2022-05-17 $17.80 $17.80 $17.44 $17.49 $17.49 4,308
2022-05-16 $18.45 $18.45 $18.06 $18.31 $18.31 14,100
2022-05-13 $18.01 $18.30 $17.98 $18.18 $18.18 2,287
2022-05-12 $19.42 $19.45 $18.71 $18.88 $18.88 4,167
2022-05-11 $18.17 $19.06 $18.17 $19.00 $19.00 4,787
2022-05-10 $17.43 $18.83 $17.43 $18.49 $18.49 3,979
2022-05-09 $17.77 $18.30 $17.77 $18.25 $18.25 7,327
2022-05-06 $17.48 $17.80 $17.38 $17.38 $17.38 2,980
2022-05-05 $16.68 $17.12 $16.43 $17.04 $17.04 13,195
2022-05-04 $16.98 $16.99 $15.97 $15.97 $15.97 4,923
2022-05-03 $16.75 $17.29 $16.75 $16.96 $16.96 1,535
2022-05-02 $17.74 $17.82 $16.98 $17.22 $17.22 15,704
2022-04-29 $16.69 $17.38 $16.69 $17.38 $17.38 1,631
2022-04-28 $16.44 $17.11 $16.31 $16.41 $16.41 2,577
2022-04-27 $16.79 $17.05 $16.72 $17.00 $17.00 4,962
2022-04-26 $16.46 $17.16 $16.46 $17.14 $17.14 4,008
2022-04-25 $16.95 $17.19 $16.37 $16.40 $16.40 9,696
2022-04-22 $15.93 $16.61 $15.93 $16.60 $16.60 7,363
2022-04-21 $15.05 $15.70 $15.00 $15.70 $15.70 6,786
2022-04-20 $15.20 $15.31 $15.09 $15.30 $15.30 1,880
2022-04-19 $15.65 $15.65 $15.37 $15.42 $15.42 5,336
2022-04-18 $15.87 $16.17 $15.87 $16.10 $16.10 2,815
2022-04-14 $15.70 $15.87 $15.59 $15.87 $15.87 3,942
2022-04-13 $15.90 $15.91 $15.70 $15.70 $15.70 5,455
2022-04-12 $15.80 $16.01 $15.54 $15.90 $15.90 4,603
2022-04-11 $16.11 $16.11 $15.62 $15.87 $15.87 6,368
2022-04-08 $15.55 $15.66 $15.39 $15.66 $15.66 1,632
2022-04-07 $15.56 $15.83 $15.33 $15.46 $15.46 3,149
2022-04-06 $15.59 $15.63 $15.49 $15.51 $15.51 5,354
2022-04-05 $14.95 $15.28 $14.95 $15.26 $15.26 4,292
2022-04-04 $14.86 $14.99 $14.75 $14.78 $14.78 1,799
2022-04-01 $14.94 $15.04 $14.88 $14.88 $14.88 1,618
2022-03-31 $14.47 $14.74 $14.45 $14.74 $14.74 1,247
2022-03-30 $14.28 $14.48 $14.28 $14.39 $14.39 925
2022-03-29 $14.23 $14.44 $14.22 $14.22 $14.22 2,681
2022-03-28 $14.70 $14.86 $14.68 $14.68 $14.68 5,360
2022-03-25 $14.81 $14.92 $14.75 $14.75 $14.75 2,894
2022-03-24 $14.97 $14.97 $14.85 $14.87 $14.87 1,279
2022-03-23 $14.97 $15.09 $14.90 $15.09 $15.09 1,458
2022-03-22 $14.71 $14.77 $14.69 $14.74 $14.74 1,927
2022-03-21 $14.89 $15.16 $14.64 $14.98 $14.98 18,007
2022-03-18 $15.20 $15.31 $14.89 $14.89 $14.89 2,589
2022-03-17 $15.68 $15.68 $15.19 $15.19 $15.19 2,601
2022-03-16 $15.67 $15.91 $15.62 $15.62 $15.62 3,519
2022-03-15 $16.34 $16.59 $16.20 $16.20 $16.20 2,917
2022-03-14 $16.51 $16.96 $16.42 $16.80 $16.80 5,965
2022-03-11 $16.26 $16.74 $16.26 $16.74 $16.74 1,374
2022-03-10 $16.74 $16.75 $16.48 $16.48 $16.48 1,710
2022-03-09 $17.20 $17.20 $16.24 $16.45 $16.45 11,192
2022-03-08 $16.72 $17.20 $16.39 $17.20 $17.20 6,521
2022-03-07 $16.17 $17.01 $16.17 $17.01 $17.01 13,694
2022-03-04 $16.30 $16.30 $16.13 $16.13 $16.13 1,597
2022-03-03 $15.61 $15.96 $15.61 $15.96 $15.96 1,747
2022-03-02 $16.86 $16.86 $15.63 $15.83 $15.83 5,192
2022-03-01 $16.32 $16.62 $16.32 $16.56 $16.56 5,503
2022-02-28 $16.24 $16.29 $15.97 $15.97 $15.97 6,082
2022-02-25 $16.46 $16.81 $16.05 $16.13 $16.13 35,371
2022-02-24 $18.00 $18.43 $17.04 $17.04 $17.04 11,339
2022-02-23 $17.00 $17.64 $16.71 $17.60 $17.60 8,739
2022-02-22 $17.00 $17.02 $16.58 $16.95 $16.95 6,414
2022-02-18 $16.42 $16.70 $16.42 $16.67 $16.67 41,035
2022-02-17 $16.09 $16.36 $16.01 $16.32 $16.32 4,860
2022-02-16 $15.81 $15.96 $15.63 $15.69 $15.69 4,737
2022-02-15 $15.79 $15.80 $15.75 $15.79 $15.79 4,007
2022-02-14 $15.88 $16.30 $15.88 $16.17 $16.17 9,549
2022-02-11 $15.53 $16.06 $15.53 $16.06 $16.06 2,158
2022-02-10 $15.22 $15.58 $15.09 $15.58 $15.58 3,123
2022-02-09 $15.06 $15.13 $15.00 $15.01 $15.01 12,821
2022-02-08 $15.69 $15.70 $15.48 $15.51 $15.51 2,156
2022-02-07 $15.71 $15.88 $15.59 $15.86 $15.86 95,149
2022-02-04 $16.01 $16.01 $15.50 $15.69 $15.69 2,756
2022-02-03 $15.13 $15.51 $15.13 $15.51 $15.51 3,255
2022-02-02 $14.93 $15.04 $14.87 $14.87 $14.87 823
2022-02-01 $14.93 $14.96 $14.66 $14.68 $14.68 3,427
2022-01-31 $16.13 $16.13 $15.09 $15.09 $15.09 5,701
2022-01-28 $16.44 $16.44 $15.62 $15.62 $15.62 1,842
2022-01-27 $15.61 $16.06 $15.49 $16.06 $16.06 4,002
2022-01-26 $15.08 $15.95 $15.08 $15.84 $15.84 6,013
2022-01-25 $15.75 $15.75 $15.22 $15.47 $15.47 1,514
2022-01-24 $15.82 $16.25 $15.08 $15.08 $15.08 10,391
2022-01-21 $14.89 $15.22 $14.82 $15.22 $15.22 8,955
2022-01-20 $14.21 $14.82 $14.11 $14.82 $14.82 16,706
2022-01-19 $14.02 $14.46 $14.02 $14.46 $14.46 7,242
2022-01-18 $14.10 $14.28 $14.09 $14.23 $14.23 5,879
2022-01-14 $14.18 $14.18 $13.82 $13.82 $13.82 16,223
2022-01-13 $13.53 $13.65 $13.52 $13.65 $13.65 3,827
2022-01-12 $13.22 $13.54 $13.22 $13.45 $13.45 8,974
2022-01-11 $13.72 $13.72 $13.49 $13.52 $13.52 2,050
2022-01-10 $14.14 $14.14 $13.80 $13.80 $13.80 8,324
2022-01-07 $13.47 $13.48 $13.29 $13.48 $13.48 1,462
2022-01-06 $13.35 $13.35 $13.27 $13.34 $13.34 2,114
2022-01-05 $13.08 $13.34 $12.94 $13.34 $13.34 4,870
2022-01-04 $13.14 $13.14 $13.01 $13.01 $13.01 3,815
2022-01-03 $13.26 $13.43 $13.26 $13.36 $13.36 87,765
2021-12-31 $13.35 $13.35 $13.13 $13.21 $13.21 5,831
2021-12-30 $13.20 $13.26 $13.15 $13.26 $13.26 8,609
2021-12-29 $13.23 $13.23 $13.19 $13.19 $13.19 243
2021-12-28 $13.25 $13.30 $13.21 $13.26 $13.26 4,415
2021-12-27 $13.53 $13.59 $13.32 $13.32 $13.32 3,160
2021-12-23 $13.67 $13.67 $13.60 $13.63 $13.63 25,849
2021-12-22 $13.91 $13.91 $13.91 $13.91 $13.91 961
2021-12-21 $14.44 $14.44 $14.09 $14.09 $14.09 1,032
2021-12-20 $16.35 $16.35 $14.44 $14.80 $14.80 12,957
2021-12-17 $14.16 $14.22 $13.97 $14.17 $14.17 131,322
2021-12-16 $13.67 $13.91 $13.46 $13.82 $13.82 30,279
2021-12-15 $14.45 $14.45 $13.88 $13.88 $13.88 40,297
2021-12-14 $13.92 $14.24 $13.92 $14.20 $14.20 12,004
2021-12-13 $13.80 $13.91 $13.80 $13.90 $13.90 81,649
2021-12-10 $13.72 $13.72 $13.65 $13.67 $13.67 1,777
2021-12-09 $13.70 $13.75 $13.70 $13.75 $13.75 771
2021-12-08 $13.63 $13.63 $13.57 $13.57 $13.57 342
2021-12-07 $13.90 $13.90 $13.52 $13.71 $13.71 2,301
2021-12-06 $14.42 $14.42 $14.07 $14.09 $14.09 2,766
2021-12-03 $14.55 $14.68 $14.52 $14.52 $14.52 1,094
2021-12-02 $14.80 $14.80 $14.42 $14.42 $14.42 1,019
2021-12-01 $14.66 $15.12 $14.66 $15.12 $15.12 1,606
2021-11-30 $14.50 $14.81 $14.50 $14.81 $14.81 2,458
2021-11-29 $13.69 $14.30 $13.69 $14.08 $14.08 6,847
2021-11-26 $13.88 $14.35 $13.88 $14.25 $14.25 4,244
2021-11-24 $13.62 $13.68 $13.57 $13.60 $13.60 3,917
2021-11-23 $13.69 $13.69 $13.61 $13.61 $13.61 137
2021-11-22 $13.44 $13.60 $13.33 $13.60 $13.60 6,043
2021-11-19 $13.49 $13.55 $13.49 $13.55 $13.55 356
2021-11-18 $13.37 $13.40 $13.37 $13.40 $13.40 100
2021-11-17 $13.33 $13.33 $13.28 $13.28 $13.28 475
2021-11-16 $13.03 $13.10 $13.00 $13.10 $13.10 430
2021-11-15 $13.07 $13.17 $13.07 $13.12 $13.12 1,133
2021-11-12 $13.23 $13.23 $13.23 $13.23 $13.23 4
2021-11-11 $13.44 $13.51 $13.44 $13.49 $13.49 1,575
2021-11-10 $13.45 $13.45 $13.43 $13.43 $13.43 221
2021-11-09 $13.31 $13.39 $13.31 $13.31 $13.31 1,549
2021-11-08 $13.22 $13.26 $13.21 $13.22 $13.22 3,776
2021-11-05 $13.39 $13.39 $13.34 $13.34 $13.34 260
2021-11-04 $13.52 $13.56 $13.51 $13.51 $13.51 458
2021-11-03 $13.60 $13.62 $13.60 $13.61 $13.61 336
2021-11-02 $13.57 $13.62 $13.57 $13.62 $13.62 10,267
2021-11-01 $13.72 $13.75 $13.68 $13.68 $13.68 991
2021-10-29 $13.76 $13.78 $13.76 $13.77 $13.77 284
2021-10-28 $13.75 $13.75 $13.75 $13.75 $13.75 20
2021-10-27 $14.09 $14.09 $14.09 $14.09 $14.09 79
2021-10-26 $13.49 $13.63 $13.49 $13.63 $13.63 1,274
2021-10-25 $13.60 $13.60 $13.49 $13.49 $13.49 296
2021-10-22 $13.51 $13.61 $13.51 $13.61 $13.61 125
2021-10-21 $13.66 $13.66 $13.66 $13.66 $13.66 957
2021-10-20 $13.70 $13.70 $13.65 $13.68 $13.68 957
2021-10-19 $13.75 $13.75 $13.73 $13.73 $13.73 568
2021-10-18 $14.03 $14.03 $13.89 $13.89 $13.89 832
2021-10-15 $14.06 $14.06 $13.90 $13.95 $13.95 1,204
2021-10-14 $14.42 $14.42 $14.20 $14.21 $14.21 12,597
2021-10-13 $15.06 $15.06 $14.83 $14.83 $14.83 1,271
2021-10-12 $14.93 $15.02 $14.82 $14.96 $14.96 5,801
2021-10-11 $14.78 $14.90 $14.58 $14.90 $14.90 1,480
2021-10-08 $14.40 $14.63 $14.40 $14.63 $14.63 3,725
2021-10-07 $14.42 $14.54 $14.41 $14.54 $14.54 1,653
2021-10-06 $15.31 $15.31 $14.79 $14.79 $14.79 2,046
2021-10-05 $15.51 $15.51 $14.78 $14.91 $14.91 2,399
2021-10-04 $14.99 $15.36 $14.99 $15.30 $15.30 5,778
2021-10-01 $15.34 $15.48 $14.98 $14.98 $14.98 849
2021-09-30 $14.79 $15.37 $14.79 $15.37 $15.37 1,479
2021-09-29 $14.83 $14.95 $14.83 $14.95 $14.95 975
2021-09-28 $14.68 $14.93 $14.58 $14.92 $14.92 3,579
2021-09-27 $14.50 $14.50 $14.32 $14.44 $14.44 1,563
2021-09-24 $14.45 $14.45 $14.39 $14.43 $14.43 591
2021-09-23 $14.67 $14.67 $14.32 $14.47 $14.47 153,628
2021-09-22 $15.17 $15.17 $14.83 $14.90 $14.90 5,215
2021-09-21 $15.13 $15.18 $15.09 $15.18 $15.18 76,743
2021-09-20 $15.21 $15.35 $15.02 $15.06 $15.06 88,518
2021-09-17 $14.65 $14.65 $14.65 $14.65 $14.65 497
2021-09-16 $14.33 $14.33 $14.25 $14.32 $14.32 75,022
2021-09-15 $14.21 $14.21 $14.18 $14.18 $14.18 646
2021-09-14 $14.28 $14.48 $14.27 $14.44 $14.44 78,727
2021-09-13 $14.20 $14.29 $14.18 $14.18 $14.18 1,696
2021-09-10 $13.92 $14.16 $13.92 $14.16 $14.16 703
2021-09-09 $14.04 $14.04 $14.01 $14.01 $14.01 675
2021-09-08 $14.00 $14.00 $13.89 $13.89 $13.89 716
2021-09-07 $13.77 $13.86 $13.77 $13.86 $13.86 1,040
2021-09-03 $13.50 $13.50 $13.50 $13.50 $13.50 6
2021-09-02 $13.42 $13.42 $13.42 $13.42 $13.42 82
2021-09-01 $13.47 $13.61 $13.47 $13.61 $13.61 811
2021-08-31 $13.48 $13.52 $13.48 $13.52 $13.52 885
2021-08-30 $13.44 $13.44 $13.44 $13.44 $13.44 71
2021-08-27 $13.53 $13.53 $13.53 $13.53 $13.53 207
2021-08-26 $13.68 $13.76 $13.68 $13.76 $13.76 227
2021-08-25 $13.65 $13.68 $13.55 $13.61 $13.61 4,616
2021-08-24 $13.72 $13.75 $13.71 $13.75 $13.75 1,073
2021-08-23 $13.78 $13.90 $13.78 $13.85 $13.85 2,032
2021-08-20 $14.15 $14.15 $13.95 $14.06 $14.06 1,028
2021-08-19 $14.40 $14.40 $14.19 $14.25 $14.25 1,314
2021-08-18 $14.09 $14.09 $14.09 $14.09 $14.09 108
2021-08-17 $14.02 $14.02 $13.85 $13.85 $13.85 3,074
2021-08-16 $13.62 $13.62 $13.59 $13.59 $13.59 387
2021-08-13 $13.68 $13.68 $13.68 $13.68 $13.68 112
2021-08-12 $13.62 $13.67 $13.62 $13.63 $13.63 4,814
2021-08-11 $13.71 $13.71 $13.61 $13.61 $13.61 2,163
2021-08-10 $13.90 $13.90 $13.90 $13.90 $13.90 154
2021-08-09 $14.03 $14.09 $14.03 $14.06 $14.06 472
2021-08-06 $13.92 $13.99 $13.92 $13.99 $13.99 1,399
2021-08-05 $14.25 $14.25 $14.11 $14.11 $14.11 206
2021-08-04 $14.06 $14.25 $14.06 $14.25 $14.25 1,007
2021-08-03 $14.43 $14.43 $14.01 $14.01 $14.01 347
2021-08-02 $14.29 $14.29 $14.29 $14.29 $14.29 21
2021-07-30 $14.10 $14.10 $14.07 $14.07 $14.07 409
2021-07-29 $13.89 $13.98 $13.88 $13.98 $13.98 6,622
2021-07-28 $13.96 $14.06 $13.96 $14.06 $14.06 261
2021-07-27 $14.08 $14.08 $14.08 $14.08 $14.08 5
2021-07-26 $13.94 $13.95 $13.93 $13.93 $13.93 1,301
2021-07-23 $14.04 $14.04 $13.92 $13.92 $13.92 2,285
2021-07-22 $14.11 $14.14 $14.09 $14.14 $14.14 12,718
2021-07-21 $14.14 $14.16 $14.05 $14.08 $14.08 3,440
2021-07-20 $14.91 $14.91 $14.33 $14.34 $14.34 5,857
2021-07-19 $14.82 $15.24 $14.82 $15.08 $15.08 9,705
2021-07-16 $14.21 $14.51 $14.21 $14.51 $14.51 5,574
2021-07-15 $14.24 $14.40 $14.24 $14.30 $14.30 302
2021-07-14 $14.27 $14.29 $14.23 $14.29 $14.29 1,719
2021-07-13 $14.17 $14.29 $14.14 $14.28 $14.28 4,622
2021-07-12 $14.35 $14.35 $14.08 $14.08 $14.08 1,945
2021-07-09 $14.19 $14.22 $14.11 $14.11 $14.11 2,766
2021-07-08 $14.70 $14.74 $14.54 $14.59 $14.59 5,230
2021-07-07 $14.29 $14.29 $14.21 $14.21 $14.21 2,742
2021-07-06 $14.63 $14.74 $14.51 $14.51 $14.51 3,083
2021-07-02 $14.33 $14.33 $14.29 $14.29 $14.29 961
2021-07-01 $14.42 $14.42 $14.42 $14.42 $14.42 175
2021-06-30 $14.69 $14.69 $14.55 $14.55 $14.55 230
2021-06-29 $14.66 $14.70 $14.64 $14.70 $14.70 2,429
2021-06-28 $14.68 $14.68 $14.68 $14.68 $14.68 17
2021-06-25 $14.57 $14.59 $14.57 $14.59 $14.59 4,851
2021-06-24 $14.78 $14.80 $14.61 $14.64 $14.64 70,445
2021-06-23 $14.92 $14.92 $14.92 $14.92 $14.92 189
2021-06-22 $15.08 $15.08 $14.86 $14.86 $14.86 2,572
2021-06-21 $15.16 $15.16 $14.96 $14.97 $14.97 2,846
2021-06-18 $15.48 $15.54 $15.39 $15.54 $15.54 4,342
2021-06-17 $14.90 $15.43 $14.90 $15.20 $15.20 25,836
2021-06-16 $14.76 $14.93 $14.76 $14.93 $14.93 353
2021-06-15 $14.75 $14.75 $14.62 $14.65 $14.65 7,903
2021-06-14 $14.50 $14.93 $14.50 $14.74 $14.74 4,505
2021-06-11 $14.70 $14.72 $14.66 $14.66 $14.66 84,301
2021-06-10 $14.60 $14.78 $14.60 $14.74 $14.74 165,981
2021-06-09 $14.69 $14.69 $14.69 $14.69 $14.69 352
2021-06-08 $14.63 $14.63 $14.47 $14.47 $14.47 428
2021-06-07 $14.20 $14.58 $14.20 $14.58 $14.58 437
2021-06-04 $14.49 $14.49 $14.36 $14.36 $14.36 279
2021-06-03 $14.68 $14.69 $14.48 $14.53 $14.53 6,226
2021-06-02 $14.36 $14.44 $14.34 $14.44 $14.44 3,912
2021-06-01 $14.37 $14.37 $14.37 $14.37 $14.37 232
2021-05-28 $14.47 $14.47 $14.45 $14.45 $14.45 5,917
2021-05-27 $14.44 $14.44 $14.44 $14.44 $14.44 128
2021-05-26 $14.76 $14.76 $14.76 $14.76 $14.76 27
2021-05-25 $14.99 $15.30 $14.37 $14.82 $14.82 5,775
2021-05-24 $7.32 $7.42 $7.32 $7.37 $14.73 3,716
2021-05-21 $7.42 $7.49 $7.42 $7.49 $14.98 552
2021-05-20 $7.56 $7.58 $7.53 $7.53 $15.06 1,164
2021-05-19 $7.76 $7.84 $7.65 $7.65 $15.30 776
2021-05-18 $7.44 $7.54 $7.44 $7.54 $15.08 136
2021-05-17 $7.25 $7.38 $7.25 $7.36 $14.72 4,733
2021-05-14 $7.40 $7.41 $7.30 $7.30 $14.60 4,148
2021-05-13 $7.52 $7.60 $7.49 $7.50 $15.00 2,177
2021-05-12 $7.66 $7.77 $7.66 $7.77 $15.54 864
2021-05-11 $7.57 $7.57 $7.36 $7.39 $14.78 2,621
2021-05-10 $7.22 $7.23 $7.12 $7.23 $14.47 1,144
2021-05-07 $7.28 $7.28 $7.17 $7.17 $14.34 3,591
2021-05-06 $7.35 $7.35 $7.32 $7.32 $14.63 153
2021-05-05 $7.36 $7.41 $7.36 $7.41 $14.82 119
2021-05-04 $7.50 $7.55 $7.41 $7.41 $14.82 3,655
2021-05-03 $7.42 $7.42 $7.42 $7.42 $14.83 21
2021-04-30 $7.40 $7.51 $7.40 $7.51 $15.02 90
2021-04-29 $7.43 $7.43 $7.37 $7.37 $14.73 100
2021-04-28 $7.41 $7.43 $7.39 $7.43 $14.87 3,339
2021-04-27 $7.44 $7.46 $7.41 $7.41 $14.81 1,670
2021-04-26 $7.48 $7.48 $7.44 $7.47 $14.95 378
2021-04-23 $7.64 $7.64 $7.46 $7.47 $14.95 1,024
2021-04-22 $7.58 $7.64 $7.49 $7.64 $15.28 287
2021-04-21 $7.82 $7.82 $7.59 $7.59 $15.18 964
2021-04-20 $7.76 $7.76 $7.76 $7.76 $15.52 36
2021-04-19 $7.51 $7.66 $7.51 $7.64 $15.27 676
2021-04-16 $7.55 $7.56 $7.55 $7.56 $15.11 79
2021-04-15 $7.63 $7.66 $7.60 $7.60 $15.19 589
2021-04-14 $7.71 $7.71 $7.71 $7.71 $15.42 99
2021-04-13 $7.67 $7.67 $7.67 $7.67 $15.34 87
2021-04-12 $7.82 $7.82 $7.64 $7.64 $15.29 1,180
2021-04-09 $7.80 $7.80 $7.72 $7.72 $15.43 225
2021-04-08 $7.86 $7.86 $7.86 $7.86 $15.72 127
2021-04-07 $7.98 $7.98 $7.98 $7.98 $15.97 23
2021-04-06 $7.87 $7.92 $7.83 $7.92 $15.84 2,110
2021-04-05 $7.79 $7.97 $7.79 $7.88 $15.76 3,278
2021-04-01 $8.28 $8.46 $8.10 $8.11 $16.22 3,565
2021-03-31 $8.20 $8.21 $8.14 $8.21 $16.41 1,036
2021-03-30 $8.22 $8.26 $8.22 $8.25 $16.50 937
2021-03-29 $8.37 $8.37 $8.22 $8.26 $16.53 1,881
2021-03-26 $8.50 $8.50 $8.23 $8.25 $16.50 2,062
2021-03-25 $8.93 $8.93 $8.54 $8.54 $17.09 1,469
2021-03-24 $8.55 $8.75 $8.54 $8.75 $17.50 233
2021-03-23 $8.65 $8.87 $8.65 $8.82 $17.64 1,060
2021-03-22 $8.60 $8.63 $8.57 $8.57 $17.14 4,701
2021-03-19 $8.63 $8.65 $8.50 $8.56 $17.12 13,032
2021-03-18 $8.38 $8.47 $8.38 $8.45 $16.90 616
2021-03-17 $8.54 $8.54 $8.35 $8.35 $16.70 407
2021-03-16 $8.43 $8.46 $8.43 $8.46 $16.93 215
2021-03-15 $8.36 $8.45 $8.29 $8.29 $16.58 1,512
2021-03-12 $8.45 $8.45 $8.42 $8.42 $16.83 68
2021-03-11 $8.52 $8.56 $8.51 $8.56 $17.13 823
2021-03-10 $8.78 $8.79 $8.70 $8.70 $17.41 868
2021-03-09 $8.82 $8.90 $8.75 $8.90 $17.80 1,383
2021-03-08 $9.18 $9.18 $8.73 $8.99 $17.98 2,409
2021-03-05 $9.39 $9.60 $9.08 $9.12 $18.24 7,843
2021-03-04 $9.05 $9.58 $9.05 $9.53 $19.06 4,977
2021-03-03 $9.02 $9.09 $9.02 $9.09 $18.18 724
2021-03-02 $8.95 $8.95 $8.95 $8.95 $17.90 51
2021-03-01 $9.08 $9.08 $8.90 $8.90 $17.79 236
2021-02-26 $9.38 $9.38 $9.31 $9.36 $18.73 966
2021-02-25 $9.04 $9.31 $9.04 $9.31 $18.61 3,925
2021-02-24 $9.20 $9.20 $8.90 $8.93 $17.87 3,573
2021-02-23 $9.45 $9.50 $9.15 $9.24 $18.48 1,391
2021-02-22 $9.10 $9.19 $9.10 $9.19 $18.39 635
2021-02-19 $9.08 $9.13 $9.08 $9.13 $18.26 877
2021-02-18 $9.39 $9.42 $9.30 $9.30 $18.61 1,343
2021-02-17 $9.31 $9.31 $9.21 $9.21 $18.41 372
2021-02-16 $8.74 $9.11 $8.74 $9.11 $18.22 1,302
2021-02-12 $9.22 $9.23 $9.11 $9.11 $18.22 2,163
2021-02-11 $9.23 $9.38 $9.23 $9.32 $18.64 1,299
2021-02-10 $9.20 $9.37 $9.20 $9.37 $18.73 363
2021-02-09 $9.45 $9.45 $9.29 $9.34 $18.67 370
2021-02-08 $9.50 $9.51 $9.39 $9.39 $18.77 2,107
2021-02-05 $9.60 $9.66 $9.60 $9.65 $19.29 515
2021-02-04 $9.78 $9.78 $9.75 $9.75 $19.50 652
2021-02-03 $10.00 $10.00 $9.99 $9.99 $19.98 322
2021-02-02 $10.14 $10.14 $9.98 $10.03 $20.06 1,358
2021-02-01 $10.88 $10.88 $10.43 $10.43 $20.87 6,597
2021-01-29 $10.25 $10.87 $10.25 $10.87 $21.74 2,902
2021-01-28 $10.38 $10.38 $10.17 $10.36 $20.73 4,278
2021-01-27 $10.54 $10.85 $10.54 $10.73 $21.46 4,304
2021-01-26 $9.93 $10.24 $9.90 $10.24 $20.48 1,094
2021-01-25 $9.97 $10.05 $9.97 $10.05 $20.10 337
2021-01-22 $9.83 $9.97 $9.75 $9.84 $19.67 1,767
2021-01-21 $9.64 $9.77 $9.64 $9.77 $19.54 264
2021-01-20 $4.88 $4.88 $4.84 $4.84 $19.34 135
2021-01-19 $4.84 $4.92 $4.82 $4.90 $19.60 262
2021-01-15 $4.93 $5.04 $4.93 $4.98 $19.92 676
2021-01-14 $4.79 $4.86 $4.79 $4.86 $19.45 658
2021-01-13 $4.78 $4.86 $4.78 $4.84 $19.37 805
2021-01-12 $4.81 $4.82 $4.78 $4.78 $19.14 520
2021-01-11 $4.83 $4.85 $4.83 $4.85 $19.39 247
2021-01-08 $4.85 $4.90 $4.82 $4.82 $19.28 532
2021-01-07 $4.80 $4.85 $4.80 $4.82 $19.28 2,856
2021-01-06 $4.98 $4.98 $4.85 $4.92 $19.69 1,207
2021-01-05 $5.22 $5.22 $5.11 $5.14 $20.55 1,371
2021-01-04 $5.08 $5.29 $5.08 $5.25 $21.00 514
2020-12-31 $5.06 $5.08 $5.03 $5.03 $20.11 603
2020-12-30 $5.17 $5.17 $5.06 $5.09 $20.35 506
2020-12-29 $5.05 $5.20 $5.05 $5.16 $20.64 1,631
2020-12-28 $4.96 $5.08 $4.96 $5.07 $20.28 1,077
2020-12-24 $5.11 $5.11 $5.06 $5.06 $20.25 127
2020-12-23 $5.06 $5.08 $5.06 $5.08 $20.32 139
2020-12-22 $5.12 $5.12 $5.09 $5.11 $20.45 259
2020-12-21 $5.27 $5.27 $5.07 $5.09 $20.38 1,653
2020-12-18 $4.98 $5.09 $4.98 $5.03 $20.12 409
2020-12-17 $4.99 $5.07 $4.99 $5.06 $20.22 5,670
2020-12-16 $5.62 $5.62 $5.14 $5.16 $20.64 4,490
2020-12-15 $5.22 $5.23 $5.15 $5.15 $20.59 158
2020-12-14 $5.06 $5.28 $5.06 $5.28 $21.11 557
2020-12-11 $5.27 $5.27 $5.20 $5.20 $20.80 314
2020-12-10 $5.21 $5.21 $5.17 $5.21 $20.83 187
2020-12-09 $5.08 $5.20 $5.08 $5.15 $20.58 416
2020-12-08 $5.16 $5.16 $5.13 $5.13 $20.53 235
2020-12-07 $5.17 $5.18 $5.17 $5.18 $20.71 236
2020-12-04 $5.28 $5.28 $5.15 $5.15 $20.59 425
2020-12-03 $5.25 $5.30 $5.22 $5.30 $21.20 1,000
2020-12-02 $5.33 $5.34 $5.30 $5.31 $21.24 193
2020-12-01 $5.19 $5.27 $5.15 $5.27 $21.07 1,471
2020-11-30 $5.30 $5.37 $5.30 $5.31 $21.24 996
2020-11-27 $5.20 $5.24 $5.20 $5.23 $20.92 204
2020-11-25 $5.23 $5.23 $5.15 $5.21 $20.83 1,175
2020-11-24 $5.30 $5.30 $5.16 $5.18 $20.72 1,967
2020-11-23 $5.41 $5.41 $5.32 $5.37 $21.46 1,111
2020-11-20 $5.46 $5.53 $5.46 $5.52 $22.08 1,268
2020-11-19 $5.53 $5.55 $5.45 $5.46 $21.84 498
2020-11-18 $5.36 $5.49 $5.36 $5.49 $21.96 938
2020-11-17 $5.51 $5.56 $5.44 $5.44 $21.77 851
2020-11-16 $5.49 $5.58 $5.42 $5.42 $21.68 1,800
2020-11-13 $5.76 $5.82 $5.69 $5.70 $22.80 2,996
2020-11-12 $5.91 $5.91 $5.91 $5.91 $23.62 68
2020-11-11 $5.78 $5.78 $5.73 $5.75 $23.00 688
2020-11-10 $5.88 $5.88 $5.71 $5.73 $22.92 813
2020-11-09 $5.37 $5.88 $5.37 $5.88 $23.50 3,344
2020-11-06 $6.20 $6.21 $6.13 $6.13 $24.51 874
2020-11-05 $6.21 $6.23 $6.13 $6.20 $24.78 3,096
2020-11-04 $6.44 $6.50 $6.29 $6.50 $26.00 1,351
2020-11-03 $6.68 $6.70 $6.45 $6.48 $25.92 1,939
2020-11-02 $7.08 $7.08 $6.85 $6.87 $27.47 6,266
2020-10-30 $7.28 $7.35 $7.10 $7.24 $28.95 2,480
2020-10-29 $7.30 $7.36 $6.93 $7.09 $28.35 10,126
2020-10-28 $7.22 $7.51 $7.04 $7.33 $29.31 11,318
2020-10-27 $6.74 $6.96 $6.74 $6.91 $27.64 7,400
2020-10-26 $6.50 $6.81 $6.50 $6.70 $26.80 2,578
2020-10-23 $6.38 $6.43 $6.35 $6.35 $25.40 2,375
2020-10-22 $6.41 $6.51 $6.40 $6.40 $25.61 3,218
2020-10-21 $6.40 $6.41 $6.40 $6.41 $25.64 131
2020-10-20 $6.41 $6.41 $6.33 $6.37 $25.49 416
2020-10-19 $6.23 $6.49 $6.23 $6.48 $25.93 531
2020-10-16 $6.26 $6.29 $6.20 $6.29 $25.14 1,616
2020-10-15 $6.56 $6.63 $6.36 $6.36 $25.43 6,288
2020-10-14 $6.41 $6.41 $6.39 $6.40 $25.60 170
2020-10-13 $6.39 $6.43 $6.39 $6.41 $25.65 574
2020-10-12 $6.38 $6.38 $6.28 $6.32 $25.28 1,576
2020-10-09 $6.44 $6.44 $6.35 $6.42 $25.67 560
2020-10-08 $6.52 $6.60 $6.50 $6.51 $26.02 1,056
2020-10-07 $6.62 $6.71 $6.61 $6.61 $26.42 1,277
2020-10-06 $6.64 $6.86 $6.60 $6.86 $27.45 1,406
2020-10-05 $6.80 $6.80 $6.70 $6.73 $26.93 1,304
2020-10-02 $7.29 $7.40 $6.93 $6.97 $27.87 1,176
2020-10-01 $6.90 $7.10 $6.90 $7.08 $28.34 681
2020-09-30 $6.98 $7.10 $6.89 $7.02 $28.06 812
2020-09-29 $7.00 $7.05 $6.92 $7.01 $28.05 2,958
2020-09-28 $7.64 $7.64 $6.89 $6.98 $27.90 6,058
2020-09-25 $7.52 $7.54 $7.18 $7.25 $28.98 7,791
2020-09-24 $7.64 $7.80 $7.35 $7.51 $30.06 5,091
2020-09-23 $7.13 $7.50 $7.13 $7.50 $29.98 2,942
2020-09-22 $7.40 $7.40 $7.19 $7.19 $28.75 874
2020-09-21 $7.33 $7.57 $7.24 $7.37 $29.49 8,016
2020-09-18 $6.95 $7.06 $6.86 $7.00 $28.00 730
2020-09-17 $7.02 $7.02 $6.86 $6.87 $27.47 1,525
2020-09-16 $6.83 $6.87 $6.79 $6.87 $27.49 878
2020-09-15 $6.96 $6.96 $6.96 $6.96 $27.83 10
2020-09-14 $7.11 $7.11 $6.98 $6.98 $27.92 3,148
2020-09-11 $7.31 $7.33 $7.18 $7.24 $28.96 440
2020-09-10 $7.03 $7.32 $7.03 $7.32 $29.29 785
2020-09-09 $7.27 $7.27 $7.04 $7.11 $28.43 1,000
2020-09-08 $7.39 $7.48 $7.31 $7.41 $29.65 2,002
2020-09-04 $6.93 $7.28 $6.93 $7.11 $28.45 1,414
2020-09-03 $6.57 $7.08 $6.57 $7.02 $28.07 2,285
2020-09-02 $6.80 $6.82 $6.59 $6.61 $26.43 905
2020-09-01 $7.00 $7.07 $6.86 $6.87 $27.47 4,684
2020-08-31 $6.95 $7.01 $6.95 $7.00 $27.98 1,457
2020-08-28 $6.85 $6.97 $6.85 $6.88 $27.53 605
2020-08-27 $6.99 $7.04 $6.85 $6.99 $27.95 4,516
2020-08-26 $7.15 $7.15 $7.00 $7.04 $28.17 615
2020-08-25 $7.14 $7.15 $7.06 $7.06 $28.24 281
2020-08-24 $7.17 $7.17 $7.12 $7.12 $28.46 526
2020-08-21 $7.32 $7.37 $7.28 $7.30 $29.22 593
2020-08-20 $7.41 $7.44 $7.29 $7.32 $29.26 1,545
2020-08-19 $7.17 $7.29 $7.17 $7.28 $29.12 361
2020-08-18 $7.06 $7.23 $7.06 $7.23 $28.94 327
2020-08-17 $7.11 $7.16 $7.09 $7.14 $28.55 1,599
2020-08-14 $7.25 $7.25 $7.12 $7.17 $28.67 1,115
2020-08-13 $7.23 $7.23 $7.11 $7.17 $28.68 196
2020-08-12 $7.14 $7.18 $7.14 $7.14 $28.56 427
2020-08-11 $7.08 $7.23 $7.03 $7.22 $28.88 5,919
2020-08-10 $7.33 $7.33 $7.24 $7.26 $29.05 2,346
2020-08-07 $7.56 $7.58 $7.44 $7.44 $29.76 653
2020-08-06 $7.61 $7.64 $7.53 $7.57 $30.28 3,537
2020-08-05 $7.84 $7.84 $7.62 $7.62 $30.48 1,693
2020-08-04 $7.95 $7.96 $7.89 $7.89 $31.56 323
2020-08-03 $7.90 $8.06 $7.81 $7.91 $31.64 16,012
2020-07-31 $7.94 $8.25 $7.94 $8.08 $32.32 2,603
2020-07-30 $8.48 $8.48 $8.01 $8.03 $32.12 3,815
2020-07-29 $8.21 $8.21 $7.91 $7.99 $31.96 1,854
2020-07-28 $8.18 $8.29 $8.11 $8.22 $32.88 1,377
2020-07-27 $8.12 $8.18 $8.10 $8.13 $32.52 1,966
2020-07-24 $8.13 $8.33 $8.07 $8.21 $32.85 7,053
2020-07-23 $8.31 $8.31 $7.96 $8.06 $32.24 5,553
2020-07-22 $8.06 $8.06 $8.01 $8.01 $32.04 147
2020-07-21 $8.07 $8.17 $8.03 $8.15 $32.60 3,207
2020-07-20 $8.28 $8.42 $8.27 $8.32 $33.28 1,526
2020-07-17 $8.35 $8.35 $8.19 $8.20 $32.80 1,627
2020-07-16 $8.38 $8.48 $8.34 $8.36 $33.44 1,353
2020-07-15 $8.50 $8.58 $8.29 $8.32 $33.28 9,828
2020-07-14 $9.23 $9.23 $8.71 $8.73 $34.92 3,700
2020-07-13 $8.87 $9.13 $8.83 $9.07 $36.28 3,508
2020-07-10 $9.17 $9.17 $9.01 $9.01 $36.04 1,463
2020-07-09 $8.98 $9.32 $8.98 $9.17 $36.68 2,171
2020-07-08 $8.97 $9.03 $8.86 $8.86 $35.44 1,753
2020-07-07 $8.82 $8.94 $8.72 $8.92 $35.68 3,766
2020-07-06 $8.60 $8.73 $8.55 $8.64 $34.56 3,701
2020-07-02 $8.57 $8.88 $8.57 $8.88 $35.52 3,550
2020-07-01 $9.00 $9.01 $8.77 $9.01 $36.04 5,690
2020-06-30 $9.18 $9.22 $8.92 $8.99 $35.96 6,389
2020-06-29 $9.51 $9.58 $9.21 $9.21 $36.84 3,513
2020-06-26 $9.56 $9.67 $9.43 $9.60 $38.40 3,532
2020-06-25 $9.75 $9.79 $9.35 $9.36 $37.44 4,397
2020-06-24 $9.30 $9.67 $9.16 $9.62 $38.48 8,946
2020-06-23 $8.85 $9.06 $8.84 $8.94 $35.76 1,953
2020-06-22 $9.19 $9.26 $8.98 $8.98 $35.92 2,819
2020-06-19 $8.71 $9.09 $8.71 $9.08 $36.32 2,816
2020-06-18 $9.04 $9.04 $8.88 $8.93 $35.72 3,236
2020-06-17 $8.76 $8.88 $8.74 $8.87 $35.48 14,734
2020-06-16 $8.27 $9.02 $8.12 $8.78 $35.12 6,492
2020-06-15 $9.89 $9.89 $9.13 $9.23 $36.92 6,445
2020-06-12 $9.51 $9.80 $9.03 $9.33 $37.32 19,021
2020-06-11 $9.31 $9.88 $9.11 $9.80 $39.20 11,931
2020-06-10 $8.54 $8.80 $8.37 $8.52 $34.08 4,143
2020-06-09 $8.09 $8.28 $8.09 $8.24 $32.96 5,607
2020-06-08 $8.14 $8.14 $7.97 $8.01 $32.04 3,906
2020-06-05 $8.12 $8.24 $7.91 $8.19 $32.76 10,427
2020-06-04 $8.72 $8.96 $8.72 $8.82 $35.28 2,270
2020-06-03 $9.20 $9.44 $8.68 $8.68 $34.72 17,801
2020-06-02 $10.08 $10.08 $9.40 $9.46 $37.84 6,885
2020-06-01 $9.85 $9.85 $9.57 $9.57 $38.28 3,963
2020-05-29 $10.04 $10.05 $9.69 $9.69 $38.76 8,531
2020-05-28 $9.62 $9.79 $9.44 $9.75 $39.00 9,018
2020-05-27 $9.90 $9.94 $9.45 $9.45 $37.80 3,362
2020-05-26 $10.74 $10.74 $10.00 $10.16 $40.64 12,369
2020-05-22 $10.99 $11.12 $10.89 $10.89 $43.56 2,696
2020-05-21 $10.87 $10.91 $10.83 $10.84 $43.36 2,839
2020-05-20 $10.80 $10.89 $10.69 $10.88 $43.52 2,528
2020-05-19 $11.00 $11.24 $10.88 $11.24 $44.96 2,468
2020-05-18 $11.93 $11.93 $10.85 $10.85 $43.40 11,109
2020-05-15 $12.80 $12.89 $12.37 $12.37 $49.48 6,253
2020-05-14 $13.04 $13.55 $12.41 $12.41 $49.64 8,965
2020-05-13 $12.50 $12.98 $12.32 $12.80 $51.20 6,852
2020-05-12 $11.58 $12.15 $11.58 $12.15 $48.60 3,214
2020-05-11 $11.59 $11.70 $11.45 $11.52 $46.08 1,185
2020-05-08 $11.37 $11.46 $11.26 $11.32 $45.28 4,698
2020-05-07 $11.68 $11.80 $11.49 $11.78 $47.12 2,014
2020-05-06 $11.96 $12.27 $11.89 $12.21 $48.84 2,203
2020-05-05 $12.00 $12.03 $11.76 $12.03 $48.12 2,289
2020-05-04 $12.62 $12.71 $12.25 $12.33 $49.32 8,104
2020-05-01 $11.95 $12.27 $11.94 $12.12 $48.48 33,854
2020-04-30 $11.54 $11.68 $11.30 $11.47 $45.88 10,348
2020-04-29 $11.18 $11.37 $10.91 $11.02 $44.08 11,921
2020-04-28 $11.40 $11.94 $11.38 $11.75 $47.00 15,691
2020-04-27 $12.70 $12.75 $11.93 $12.07 $48.28 6,376
2020-04-24 $12.95 $13.19 $12.60 $12.72 $50.88 6,214
2020-04-23 $12.80 $13.09 $12.59 $13.02 $52.08 59,062
2020-04-22 $13.30 $13.41 $13.01 $13.14 $52.56 4,789
2020-04-21 $13.26 $13.84 $13.26 $13.72 $54.88 3,199
2020-04-20 $13.13 $13.13 $12.56 $12.97 $51.88 5,212
2020-04-17 $12.80 $12.88 $12.30 $12.40 $49.60 4,076
2020-04-16 $13.47 $14.04 $13.35 $13.63 $54.52 6,880
2020-04-15 $13.66 $14.07 $13.25 $13.50 $54.00 31,008
2020-04-14 $12.42 $12.81 $12.42 $12.68 $50.72 4,218
2020-04-13 $12.84 $13.55 $12.84 $13.19 $52.76 14,018
2020-04-09 $12.99 $12.99 $12.07 $12.57 $50.28 7,874
2020-04-08 $13.81 $13.93 $12.88 $12.99 $51.96 3,015
2020-04-07 $12.75 $14.13 $12.75 $14.11 $56.44 13,406
2020-04-06 $15.50 $15.50 $13.95 $13.95 $55.80 12,055
2020-04-03 $16.66 $17.08 $15.77 $16.74 $66.96 21,095
2020-04-02 $16.76 $17.20 $15.55 $16.12 $64.48 14,408
2020-04-01 $16.43 $16.75 $15.94 $16.41 $65.64 17,210
2020-03-31 $14.62 $15.36 $14.50 $15.08 $60.32 4,096
2020-03-30 $15.43 $15.82 $14.50 $14.53 $58.12 8,737
2020-03-27 $15.53 $15.53 $14.55 $15.37 $61.48 8,556
2020-03-26 $16.74 $17.78 $13.99 $14.03 $56.12 25,190
2020-03-25 $18.04 $18.19 $15.24 $17.34 $69.36 23,092
2020-03-24 $21.66 $21.66 $18.00 $18.00 $72.00 6,388
2020-03-23 $21.55 $24.61 $21.55 $23.16 $92.64 11,147
2020-03-20 $20.07 $21.66 $18.79 $21.28 $85.12 7,399
2020-03-19 $20.86 $21.47 $18.90 $19.86 $79.44 7,217
2020-03-18 $19.26 $21.89 $19.11 $19.78 $79.12 19,147
2020-03-17 $18.00 $20.00 $17.30 $18.13 $72.52 14,230
2020-03-16 $17.36 $20.27 $17.36 $19.20 $76.80 13,905
2020-03-13 $17.73 $18.13 $15.76 $15.78 $63.12 22,373
2020-03-12 $19.26 $19.96 $17.00 $18.34 $73.36 14,258
2020-03-11 $14.96 $15.85 $14.50 $15.53 $62.12 18,271
2020-03-10 $14.14 $15.57 $13.94 $13.95 $55.80 5,413
2020-03-09 $16.12 $16.12 $14.08 $15.38 $61.52 17,247
2020-03-06 $14.02 $14.06 $12.95 $13.12 $52.48 6,757
2020-03-05 $12.59 $12.91 $12.30 $12.89 $51.56 3,682
2020-03-04 $12.33 $12.55 $11.78 $11.85 $47.40 1,791
2020-03-03 $12.06 $12.88 $11.49 $12.79 $51.16 4,275
2020-03-02 $13.06 $13.43 $12.30 $12.31 $49.24 7,914
2020-02-28 $13.81 $13.99 $13.23 $13.29 $53.16 6,249
2020-02-27 $12.46 $12.79 $12.06 $12.79 $51.16 4,568
2020-02-26 $11.78 $12.04 $11.40 $12.00 $48.00 4,859
2020-02-25 $10.97 $11.85 $10.97 $11.81 $47.24 2,666
2020-02-24 $10.96 $11.00 $10.83 $10.97 $43.88 3,801
2020-02-21 $10.35 $10.39 $10.30 $10.33 $41.32 2,728
2020-02-20 $10.37 $10.37 $10.19 $10.19 $40.76 788
2020-02-19 $10.10 $10.17 $10.08 $10.17 $40.68 404
2020-02-18 $10.57 $10.57 $10.18 $10.23 $40.92 1,278
2020-02-14 $10.12 $10.18 $10.12 $10.15 $40.60 784
2020-02-13 $10.10 $10.15 $10.10 $10.15 $40.60 256
2020-02-12 $10.16 $10.16 $10.08 $10.08 $40.32 225
2020-02-11 $10.10 $10.25 $10.10 $10.25 $41.00 368
2020-02-10 $10.31 $10.38 $10.26 $10.28 $41.12 2,377
2020-02-07 $10.40 $10.45 $10.30 $10.39 $41.56 2,284
2020-02-06 $10.28 $10.28 $10.22 $10.22 $40.88 88
2020-02-05 $10.25 $10.41 $10.25 $10.29 $41.15 826
2020-02-04 $10.51 $10.64 $10.51 $10.57 $42.28 6,977
2020-02-03 $11.75 $11.75 $10.85 $10.94 $43.76 1,137
2020-01-31 $10.77 $11.15 $10.74 $11.05 $44.20 2,609
2020-01-30 $10.77 $10.81 $10.56 $10.56 $42.22 705
2020-01-29 $10.53 $10.53 $10.53 $10.53 $42.12 5
2020-01-28 $10.57 $10.57 $10.57 $10.57 $42.28 36
2020-01-27 $10.60 $10.74 $10.60 $10.74 $42.96 678
2020-01-24 $10.33 $10.42 $10.33 $10.42 $41.68 57
2020-01-23 $10.45 $10.45 $10.29 $10.29 $41.16 43
2020-01-22 $10.35 $10.46 $10.35 $10.46 $41.84 69
2020-01-21 $10.43 $10.43 $10.40 $10.40 $41.60 427
2020-01-17 $10.22 $10.26 $10.22 $10.26 $41.04 130
2020-01-16 $10.35 $10.35 $10.24 $10.27 $41.08 840
2020-01-15 $10.43 $10.56 $10.43 $10.52 $42.08 510
2020-01-14 $10.52 $10.57 $10.49 $10.57 $42.28 476
2020-01-13 $10.55 $10.63 $10.52 $10.52 $42.08 274
2020-01-10 $10.67 $10.72 $10.67 $10.72 $42.88 228
2020-01-09 $10.57 $10.62 $10.57 $10.62 $42.48 99
2020-01-08 $10.72 $10.72 $10.70 $10.71 $42.84 722
2020-01-07 $10.72 $10.79 $10.72 $10.77 $43.08 531
2020-01-06 $10.95 $10.95 $10.75 $10.75 $43.00 344
2020-01-03 $10.81 $10.83 $10.74 $10.74 $42.96 210
2020-01-02 $10.87 $10.87 $10.64 $10.72 $42.88 2,631
2019-12-31 $11.00 $11.04 $10.95 $10.95 $43.80 599
2019-12-30 $10.98 $10.98 $10.98 $10.98 $43.92 39
2019-12-27 $10.82 $10.88 $10.80 $10.88 $43.52 521
2019-12-26 $10.93 $10.96 $10.87 $10.87 $43.48 155
2019-12-24 $10.89 $10.90 $10.89 $10.90 $43.60 203
2019-12-23 $10.86 $10.86 $10.86 $10.86 $43.34 138
2019-12-20 $10.97 $11.00 $10.94 $10.96 $43.74 1,288
2019-12-19 $11.08 $11.08 $11.08 $11.08 $44.22 45
2019-12-18 $11.12 $11.16 $11.12 $11.16 $44.53 876
2019-12-17 $10.99 $11.08 $10.99 $11.07 $44.18 627
2019-12-16 $10.94 $11.05 $10.94 $11.03 $44.02 842
2019-12-13 $11.00 $11.08 $10.96 $11.07 $44.18 470
2019-12-12 $11.00 $11.14 $11.00 $11.06 $44.14 2,115
2019-12-11 $11.35 $11.35 $11.21 $11.23 $44.81 1,495
2019-12-10 $11.49 $11.49 $11.34 $11.40 $45.49 454
2019-12-09 $11.32 $11.36 $11.32 $11.33 $45.21 720
2019-12-06 $11.25 $11.25 $11.19 $11.23 $44.81 1,951
2019-12-05 $11.52 $11.57 $11.49 $11.51 $45.93 730
2019-12-04 $11.49 $11.49 $11.33 $11.47 $45.77 1,301
2019-12-03 $12.10 $12.42 $11.59 $11.59 $46.25 2,248
2019-12-02 $11.00 $11.34 $11.00 $11.34 $45.25 1,673
2019-11-29 $11.06 $11.06 $11.06 $11.06 $44.14 3
2019-11-27 $10.96 $11.00 $10.91 $10.92 $43.58 759
2019-11-26 $10.95 $10.96 $10.85 $10.94 $43.66 8,986
2019-11-25 $11.11 $11.11 $11.06 $11.07 $44.18 233
2019-11-22 $11.30 $11.30 $11.30 $11.30 $45.09 54
2019-11-21 $11.21 $11.34 $11.19 $11.34 $45.25 1,570
2019-11-20 $11.23 $11.27 $11.23 $11.27 $44.97 400
2019-11-19 $11.09 $11.16 $11.09 $11.14 $44.45 337
2019-11-18 $11.07 $11.20 $11.07 $11.15 $44.49 1,660
2019-11-15 $11.04 $11.16 $11.04 $11.11 $44.34 787
2019-11-14 $11.26 $11.26 $11.26 $11.26 $44.93 6
2019-11-13 $11.40 $11.42 $11.32 $11.32 $45.17 177
2019-11-12 $11.37 $11.37 $11.26 $11.35 $45.29 1,176
2019-11-11 $11.46 $11.50 $11.33 $11.37 $45.37 963
2019-11-08 $11.36 $11.41 $11.35 $11.39 $45.45 1,443
2019-11-07 $11.50 $11.50 $11.29 $11.47 $45.77 3,809
2019-11-06 $11.55 $11.62 $11.52 $11.53 $46.01 1,658
2019-11-05 $11.45 $11.54 $11.45 $11.49 $45.85 4,121
2019-11-04 $11.49 $11.52 $11.37 $11.47 $45.77 3,233
2019-11-01 $12.10 $12.10 $11.68 $11.68 $46.61 266
2019-10-31 $12.11 $12.19 $12.11 $12.15 $48.49 2,114
2019-10-30 $11.99 $12.02 $11.86 $11.86 $47.33 651
2019-10-29 $11.94 $11.94 $11.94 $11.94 $47.65 7
2019-10-28 $11.93 $12.01 $11.88 $12.01 $47.93 761
2019-10-25 $12.08 $12.09 $12.02 $12.06 $48.13 291
2019-10-24 $12.18 $12.18 $12.18 $12.18 $48.60 22
2019-10-23 $12.34 $12.34 $12.34 $12.34 $49.25 0
2019-10-22 $12.35 $12.35 $12.31 $12.35 $49.28 350
2019-10-21 $12.31 $12.43 $12.31 $12.37 $49.36 817
2019-10-18 $12.45 $12.47 $12.45 $12.47 $49.76 50
2019-10-17 $12.35 $12.35 $12.32 $12.32 $49.16 220
2019-10-16 $12.43 $12.43 $12.43 $12.43 $49.60 13
2019-10-15 $12.53 $12.53 $12.35 $12.42 $49.56 695
2019-10-14 $12.60 $12.60 $12.60 $12.60 $50.28 2
2019-10-11 $12.66 $12.66 $12.37 $12.57 $50.16 3,017
2019-10-10 $13.08 $13.14 $13.04 $13.04 $52.04 150
2019-10-09 $13.02 $13.23 $13.02 $13.23 $52.80 1,000
2019-10-08 $13.36 $13.50 $13.36 $13.50 $53.87 671
2019-10-07 $13.10 $13.10 $12.90 $13.01 $51.92 2,293
2019-10-04 $13.13 $13.13 $12.91 $12.91 $51.52 352
2019-10-03 $13.50 $13.71 $13.18 $13.22 $52.76 2,613
2019-10-02 $13.22 $13.53 $13.22 $13.42 $53.55 5,443
2019-10-01 $12.70 $12.96 $12.70 $12.91 $51.52 393
2019-09-30 $12.41 $12.42 $12.36 $12.37 $49.36 485
2019-09-27 $12.34 $12.64 $12.34 $12.53 $50.00 1,926
2019-09-26 $12.39 $12.48 $12.31 $12.33 $49.20 239
2019-09-25 $12.52 $12.53 $12.36 $12.36 $49.32 249
2019-09-24 $12.25 $12.68 $12.25 $12.61 $50.17 1,146
2019-09-23 $12.48 $12.50 $12.42 $12.45 $49.53 127
2019-09-20 $12.29 $12.43 $12.23 $12.43 $49.45 496
2019-09-19 $12.27 $12.27 $12.27 $12.27 $48.81 20
2019-09-18 $12.12 $12.30 $12.12 $12.18 $48.46 401
2019-09-17 $12.10 $12.18 $11.97 $11.97 $47.62 1,027
2019-09-16 $12.10 $12.10 $12.07 $12.08 $48.06 1,189
2019-09-13 $11.92 $12.08 $11.92 $12.05 $47.94 3,161
2019-09-12 $12.29 $12.29 $12.02 $12.13 $48.26 3,037
2019-09-11 $12.43 $12.52 $12.28 $12.28 $48.85 918
2019-09-10 $12.50 $12.50 $12.49 $12.49 $49.69 28
2019-09-09 $12.44 $12.58 $12.44 $12.55 $49.93 296
2019-09-06 $12.40 $12.48 $12.40 $12.48 $49.65 460
2019-09-05 $12.80 $12.80 $12.34 $12.46 $49.57 1,554
2019-09-04 $13.01 $13.03 $12.91 $12.93 $51.44 1,662
2019-09-03 $13.23 $13.39 $13.09 $13.32 $52.99 1,512
2019-08-30 $12.83 $12.91 $12.83 $12.91 $51.36 1,464
2019-08-29 $13.11 $13.17 $12.90 $12.93 $51.44 2,336
2019-08-28 $13.79 $13.84 $13.42 $13.44 $53.47 2,520
2019-08-27 $13.66 $13.72 $13.44 $13.62 $54.18 199
2019-08-26 $13.52 $13.87 $13.49 $13.65 $54.30 2,040
2019-08-23 $13.12 $13.89 $13.12 $13.83 $55.02 2,572
2019-08-22 $13.00 $13.30 $13.00 $13.08 $52.04 469
2019-08-21 $13.08 $13.15 $13.08 $13.14 $52.28 717
2019-08-20 $13.24 $13.31 $13.24 $13.31 $52.95 40
2019-08-19 $12.95 $13.20 $12.90 $13.11 $52.16 1,560
2019-08-16 $13.56 $13.64 $13.40 $13.40 $53.29 1,546
2019-08-15 $13.90 $14.10 $13.84 $13.89 $55.26 825
2019-08-14 $13.81 $13.96 $13.56 $13.92 $55.38 2,356
2019-08-13 $13.69 $13.69 $12.98 $13.20 $52.51 1,580
2019-08-12 $13.43 $13.52 $13.41 $13.52 $53.79 1,050
2019-08-09 $13.08 $13.22 $13.08 $13.16 $52.35 2,084
2019-08-08 $13.13 $13.18 $12.92 $12.95 $51.52 1,642
2019-08-07 $13.61 $13.76 $13.38 $13.43 $53.43 667
2019-08-06 $13.53 $13.69 $13.42 $13.43 $53.43 2,054
2019-08-05 $13.70 $14.02 $13.61 $13.81 $54.94 4,662
2019-08-02 $13.17 $13.32 $12.96 $13.16 $52.35 2,553
2019-08-01 $12.64 $12.96 $12.38 $12.96 $51.56 1,218
2019-07-31 $12.32 $12.64 $12.20 $12.56 $49.97 4,193
2019-07-30 $12.36 $12.36 $12.27 $12.27 $48.81 184
2019-07-29 $12.16 $12.30 $12.16 $12.30 $48.93 417
2019-07-26 $12.52 $12.52 $12.21 $12.21 $48.58 578
2019-07-25 $12.30 $12.41 $12.27 $12.33 $49.05 1,099
2019-07-24 $12.22 $12.29 $12.20 $12.22 $48.61 815
2019-07-23 $12.34 $12.34 $12.33 $12.33 $49.05 304
2019-07-22 $12.55 $12.64 $12.55 $12.64 $50.29 474
2019-07-19 $12.58 $12.63 $12.50 $12.62 $50.21 346
2019-07-18 $12.97 $12.97 $12.71 $12.71 $50.56 512
2019-07-17 $12.50 $12.74 $12.50 $12.74 $50.68 912
2019-07-16 $12.42 $12.42 $12.35 $12.36 $49.17 959
2019-07-15 $12.40 $12.48 $12.40 $12.47 $49.61 1,277
2019-07-12 $12.75 $12.75 $12.38 $12.41 $49.37 1,388
2019-07-11 $12.87 $12.87 $12.75 $12.75 $50.72 974
2019-07-10 $12.67 $12.88 $12.67 $12.88 $51.24 513
2019-07-09 $12.92 $12.92 $12.81 $12.81 $50.96 2,232
2019-07-08 $12.78 $12.78 $12.78 $12.78 $50.84 166
2019-07-05 $12.52 $12.66 $12.52 $12.57 $50.01 428
2019-07-03 $12.53 $12.53 $12.48 $12.48 $49.65 264
2019-07-02 $12.64 $12.64 $12.64 $12.64 $50.29 79
2019-07-01 $12.39 $12.67 $12.38 $12.57 $50.01 606
2019-06-28 $12.82 $12.82 $12.70 $12.71 $50.56 893
2019-06-27 $13.07 $13.08 $12.93 $12.94 $51.48 390
2019-06-26 $13.22 $13.22 $13.02 $13.10 $52.12 468
2019-06-25 $12.99 $13.07 $12.99 $13.07 $52.00 43
2019-06-24 $12.73 $12.97 $12.73 $12.97 $51.34 1,048
2019-06-21 $12.73 $12.88 $12.73 $12.88 $50.98 326
2019-06-20 $12.79 $12.87 $12.71 $12.71 $50.29 1,417
2019-06-19 $13.17 $13.17 $13.10 $13.12 $51.94 464
2019-06-18 $13.18 $13.25 $13.10 $13.16 $52.09 1,311
2019-06-17 $13.59 $13.59 $13.59 $13.59 $53.79 285
2019-06-14 $13.55 $13.57 $13.45 $13.46 $53.28 650
2019-06-13 $13.46 $13.53 $13.35 $13.42 $53.12 1,108
2019-06-12 $13.55 $13.57 $13.48 $13.52 $53.52 446
2019-06-11 $13.23 $13.56 $13.23 $13.54 $53.60 630
2019-06-10 $13.43 $13.43 $13.02 $13.28 $52.57 3,729
2019-06-07 $13.40 $13.58 $13.36 $13.48 $53.36 2,944
2019-06-06 $13.86 $13.92 $13.63 $13.68 $54.15 2,525
2019-06-05 $13.86 $13.90 $13.76 $13.77 $54.51 2,219
2019-06-04 $14.37 $14.50 $14.06 $14.06 $55.67 1,085
2019-06-03 $15.00 $15.00 $14.64 $14.82 $58.66 1,703
2019-05-31 $14.79 $14.88 $14.70 $14.84 $58.74 985
2019-05-30 $14.56 $14.56 $14.41 $14.48 $57.32 226
2019-05-29 $14.60 $14.76 $14.53 $14.61 $57.83 1,620
2019-05-28 $14.16 $14.43 $14.16 $14.43 $57.12 2,609
2019-05-24 $14.16 $14.31 $14.16 $14.25 $56.41 263
2019-05-23 $14.33 $14.48 $14.01 $14.35 $56.80 4,604
2019-05-22 $13.74 $13.90 $13.69 $13.84 $54.78 4,899
2019-05-21 $13.97 $13.97 $13.69 $13.69 $54.19 329
2019-05-20 $14.08 $14.17 $14.08 $14.10 $55.81 537
2019-05-17 $13.98 $13.98 $13.71 $13.96 $55.26 416
2019-05-16 $13.66 $13.68 $13.53 $13.68 $54.15 542
2019-05-15 $14.17 $14.35 $13.80 $13.93 $55.14 984
2019-05-14 $14.26 $14.26 $14.00 $14.00 $55.42 632
2019-05-13 $14.20 $14.53 $14.09 $14.33 $56.72 2,742
2019-05-10 $13.76 $14.00 $13.50 $13.59 $53.79 1,017
2019-05-09 $13.83 $14.06 $13.69 $13.71 $54.27 816
2019-05-08 $13.60 $13.65 $13.50 $13.65 $54.03 490
2019-05-07 $13.39 $13.79 $13.30 $13.62 $53.91 3,876
2019-05-06 $13.28 $13.28 $13.10 $13.14 $52.01 632
2019-05-03 $13.01 $13.01 $12.92 $12.94 $51.22 334
2019-05-02 $13.18 $13.37 $13.13 $13.29 $52.61 552
2019-05-01 $12.88 $13.21 $12.85 $13.21 $52.29 117
2019-04-30 $13.07 $13.07 $12.99 $12.99 $51.42 139
2019-04-29 $13.06 $13.08 $13.06 $13.08 $51.78 120
2019-04-26 $13.26 $13.38 $13.08 $13.31 $52.69 1,960
2019-04-25 $13.19 $13.37 $13.18 $13.29 $52.61 697
2019-04-24 $12.73 $12.92 $12.72 $12.86 $50.91 294
2019-04-23 $13.01 $13.01 $12.81 $12.88 $50.98 885
2019-04-22 $13.15 $13.16 $13.15 $13.15 $52.05 75
2019-04-18 $13.10 $13.10 $12.98 $13.07 $51.74 702
2019-04-17 $13.07 $13.24 $13.07 $13.24 $52.41 176
2019-04-16 $13.28 $13.30 $13.22 $13.30 $52.65 225
2019-04-15 $13.19 $13.37 $13.19 $13.37 $52.92 751
2019-04-12 $13.30 $13.34 $13.14 $13.16 $52.09 10,895
2019-04-11 $13.71 $13.71 $13.56 $13.56 $53.68 949
2019-04-10 $13.90 $13.90 $13.72 $13.77 $54.51 1,047
2019-04-09 $13.65 $13.79 $13.65 $13.79 $54.59 627
2019-04-08 $13.38 $13.66 $13.38 $13.45 $53.24 886
2019-04-05 $13.40 $13.40 $13.35 $13.35 $52.84 425
2019-04-04 $13.74 $13.74 $13.45 $13.49 $53.40 1,160
2019-04-03 $13.51 $13.59 $13.49 $13.58 $53.76 975
2019-04-02 $13.56 $13.65 $13.56 $13.57 $53.72 1,491
2019-04-01 $13.64 $13.75 $13.51 $13.67 $54.11 15,206
2019-03-29 $14.01 $14.09 $14.01 $14.05 $55.62 554
2019-03-28 $14.37 $14.37 $14.28 $14.28 $56.53 111
2019-03-27 $14.49 $14.76 $14.49 $14.58 $57.71 718
2019-03-26 $14.58 $14.65 $14.53 $14.54 $57.56 596
2019-03-25 $14.86 $14.96 $14.72 $14.72 $58.27 10,045
2019-03-22 $14.50 $14.86 $14.50 $14.86 $58.82 1,819
2019-03-21 $14.39 $14.39 $14.09 $14.20 $56.21 920
2019-03-20 $14.47 $14.69 $14.28 $14.52 $57.48 1,909
2019-03-19 $14.15 $14.45 $14.15 $14.45 $57.07 1,760
2019-03-18 $14.42 $14.49 $14.26 $14.27 $56.36 1,645
2019-03-15 $14.38 $14.56 $14.34 $14.52 $57.35 1,049
2019-03-14 $14.52 $14.52 $14.38 $14.38 $56.79 10,637
2019-03-13 $14.44 $14.60 $14.40 $14.44 $57.03 1,389
2019-03-12 $14.59 $14.66 $14.59 $14.65 $57.86 1,803
2019-03-11 $15.21 $15.21 $14.58 $14.58 $57.58 2,783
2019-03-08 $15.07 $15.13 $14.81 $14.81 $58.49 3,591
2019-03-07 $14.74 $14.97 $14.74 $14.82 $58.53 2,231
2019-03-06 $14.19 $14.61 $14.19 $14.56 $57.50 1,588
2019-03-05 $14.15 $14.35 $14.15 $14.35 $56.67 1,006
2019-03-04 $13.85 $14.47 $13.85 $14.27 $56.36 4,215
2019-03-01 $13.90 $14.22 $13.90 $14.08 $55.61 5,519
2019-02-28 $14.14 $14.23 $14.10 $14.22 $56.16 13,938
2019-02-27 $14.21 $14.28 $14.05 $14.05 $55.49 621
2019-02-26 $14.10 $14.14 $14.06 $14.14 $55.84 365
2019-02-25 $13.92 $14.08 $13.89 $14.08 $55.59 4,272
2019-02-22 $14.26 $14.29 $14.18 $14.18 $56.02 365
2019-02-21 $14.39 $14.49 $14.33 $14.40 $56.87 474
2019-02-20 $15.93 $15.93 $14.30 $14.30 $56.48 3,475
2019-02-19 $14.69 $14.69 $14.36 $14.42 $56.96 1,663
2019-02-15 $14.56 $14.58 $14.45 $14.45 $57.07 2,619
2019-02-14 $14.84 $14.85 $14.76 $14.83 $58.57 185
2019-02-13 $14.68 $14.79 $14.63 $14.70 $58.06 3,094
2019-02-12 $15.16 $15.32 $14.84 $14.91 $58.88 3,335
2019-02-11 $15.51 $15.51 $15.25 $15.37 $60.70 2,580
2019-02-08 $15.92 $15.92 $15.47 $15.47 $61.10 5,505
2019-02-07 $15.55 $15.76 $15.46 $15.58 $61.53 1,016
2019-02-06 $15.38 $15.38 $15.27 $15.31 $60.46 547
2019-02-05 $15.51 $15.51 $15.32 $15.32 $60.50 526
2019-02-04 $16.10 $16.10 $15.59 $15.59 $61.57 980
2019-02-01 $16.00 $16.02 $15.78 $15.97 $63.07 2,214
2019-01-31 $16.15 $16.19 $15.92 $16.02 $63.27 22,945
2019-01-30 $16.26 $16.55 $16.05 $16.18 $63.90 886
2019-01-29 $16.68 $16.74 $16.62 $16.64 $65.72 998
2019-01-28 $17.11 $17.18 $16.97 $16.97 $67.02 1,150
2019-01-25 $16.60 $16.67 $16.59 $16.65 $65.76 274
2019-01-24 $17.15 $17.15 $17.12 $17.12 $67.61 1,050
2019-01-23 $17.35 $17.65 $17.08 $17.38 $68.64 1,547
2019-01-22 $17.11 $17.55 $17.11 $17.46 $68.94 5,267
2019-01-18 $17.37 $17.37 $16.66 $16.82 $66.43 8,105
2019-01-17 $18.00 $18.00 $17.31 $17.48 $69.03 1,923
2019-01-16 $17.85 $18.02 $17.83 $17.95 $70.89 615
2019-01-15 $17.96 $18.25 $17.96 $18.08 $71.40 7,772
2019-01-14 $18.11 $18.11 $17.78 $17.95 $70.89 1,842
2019-01-11 $18.05 $18.05 $17.86 $17.86 $70.53 281
2019-01-10 $18.59 $18.59 $17.78 $17.78 $70.22 25,869
2019-01-09 $18.49 $18.49 $18.12 $18.35 $72.47 3,650
2019-01-08 $18.64 $18.90 $18.58 $18.58 $73.38 2,568
2019-01-07 $19.50 $19.58 $18.92 $19.14 $75.59 1,839
2019-01-04 $20.56 $20.56 $19.49 $19.49 $76.97 3,008
2019-01-03 $20.33 $21.05 $20.23 $21.05 $83.13 3,295
2019-01-02 $20.88 $20.88 $19.89 $19.98 $78.91 780
2018-12-31 $20.13 $20.43 $20.06 $20.21 $79.81 5,069
2018-12-28 $19.77 $20.51 $19.77 $20.51 $80.99 484
2018-12-27 $21.32 $21.92 $20.51 $20.51 $81.00 3,024
2018-12-26 $23.05 $23.40 $20.96 $20.96 $82.78 8,830
2018-12-24 $22.59 $23.04 $22.02 $23.04 $90.84 12,137
2018-12-21 $20.60 $21.87 $20.60 $21.78 $85.87 3,923
2018-12-20 $21.84 $21.84 $20.23 $21.08 $83.11 2,183
2018-12-19 $19.65 $20.35 $19.05 $20.17 $79.51 4,239
2018-12-18 $19.50 $19.50 $19.10 $19.48 $76.80 727
2018-12-17 $18.99 $19.83 $18.93 $19.76 $77.91 4,285
2018-12-14 $18.76 $19.05 $18.63 $18.98 $74.83 2,187
2018-12-13 $18.19 $18.41 $18.14 $18.41 $72.58 761
2018-12-12 $17.97 $18.25 $17.87 $18.25 $71.95 948
2018-12-11 $17.71 $18.50 $17.70 $18.50 $72.94 621
2018-12-10 $18.60 $18.88 $18.21 $18.29 $72.11 4,996
2018-12-07 $17.46 $18.22 $17.37 $18.11 $71.40 1,352
2018-12-06 $18.15 $18.49 $17.53 $17.53 $69.11 4,018
2018-12-04 $16.35 $17.21 $16.28 $17.21 $67.85 685
2018-12-03 $16.18 $16.21 $15.64 $16.21 $63.91 536
2018-11-30 $16.66 $16.66 $16.42 $16.42 $64.74 214
2018-11-29 $16.80 $16.96 $16.56 $16.68 $65.76 950
2018-11-28 $17.43 $17.43 $16.78 $16.86 $66.47 2,864
2018-11-27 $17.82 $17.91 $17.79 $17.91 $70.61 702
2018-11-26 $17.40 $17.63 $17.40 $17.58 $69.31 836
2018-11-23 $17.90 $17.90 $17.82 $17.82 $70.26 420
2018-11-21 $18.17 $18.17 $17.61 $17.73 $69.90 546
2018-11-20 $17.90 $18.20 $17.87 $17.99 $70.93 3,418
2018-11-19 $17.11 $17.44 $17.05 $17.35 $68.40 1,995
2018-11-16 $16.76 $16.90 $16.65 $16.74 $66.00 2,536
2018-11-15 $17.43 $17.43 $16.63 $16.70 $65.84 1,160
2018-11-14 $16.57 $17.35 $16.57 $17.12 $67.50 4,301
2018-11-13 $17.24 $17.24 $16.55 $16.55 $65.25 2,611
2018-11-12 $17.24 $17.24 $16.32 $17.17 $67.69 4,862
2018-11-09 $16.18 $16.75 $16.18 $16.59 $65.41 388
2018-11-08 $16.10 $16.15 $16.10 $16.15 $63.67 587
2018-11-07 $16.21 $16.62 $16.07 $16.15 $63.67 1,378
2018-11-06 $16.65 $16.75 $16.65 $16.68 $65.76 261
2018-11-05 $17.06 $17.26 $16.97 $17.05 $67.22 926
2018-11-02 $16.66 $17.40 $16.66 $17.12 $67.50 1,096
2018-11-01 $17.50 $17.50 $16.80 $16.99 $66.98 1,776
2018-10-31 $18.46 $18.46 $17.17 $17.34 $68.36 3,777
2018-10-30 $19.18 $19.18 $18.16 $18.25 $71.95 1,201
2018-10-29 $18.64 $19.09 $17.55 $18.89 $74.48 1,537
2018-10-26 $18.37 $18.75 $18.07 $18.10 $71.36 3,041
2018-10-25 $18.81 $18.81 $17.60 $17.86 $70.42 1,452
2018-10-24 $17.09 $18.13 $16.84 $18.10 $71.36 2,847
2018-10-23 $18.94 $18.94 $16.87 $17.00 $67.02 3,750
2018-10-22 $16.23 $16.65 $16.23 $16.64 $65.61 908
2018-10-19 $15.93 $16.57 $15.93 $16.57 $65.33 3,473
2018-10-18 $16.13 $16.58 $16.13 $16.33 $64.38 1,335
2018-10-17 $16.34 $16.34 $15.71 $15.79 $62.25 953
2018-10-16 $15.84 $15.94 $15.60 $15.70 $61.90 5,042
2018-10-15 $16.40 $16.42 $16.13 $16.32 $64.34 19,043
2018-10-12 $15.67 $16.74 $15.67 $16.33 $64.38 1,427
2018-10-11 $15.95 $16.62 $15.78 $16.42 $64.74 1,508
2018-10-10 $14.73 $15.82 $14.73 $15.82 $62.37 2,330
2018-10-09 $14.29 $14.73 $14.29 $14.67 $57.84 1,388
2018-10-08 $14.13 $14.58 $14.13 $14.45 $56.97 765
2018-10-05 $13.48 $14.40 $13.48 $14.40 $56.77 275
2018-10-04 $14.00 $14.25 $14.00 $14.08 $55.51 499
2018-10-03 $14.02 $14.02 $14.02 $14.02 $55.28 0
2018-10-02 $14.04 $14.04 $14.02 $14.02 $55.28 259
2018-10-01 $13.79 $13.99 $13.79 $13.99 $55.16 200
2018-09-28 $14.19 $14.30 $14.19 $14.29 $56.34 524
2018-09-27 $14.10 $14.23 $14.07 $14.23 $56.10 4,175
2018-09-26 $14.01 $14.22 $14.01 $14.22 $56.06 1,276
2018-09-25 $14.10 $14.19 $14.08 $14.19 $55.83 1,119
2018-09-24 $14.19 $14.19 $14.00 $14.06 $55.32 4,432
2018-09-21 $13.85 $13.85 $13.69 $13.84 $54.45 831
2018-09-20 $13.88 $13.88 $13.85 $13.85 $54.49 217
2018-09-19 $13.90 $13.90 $13.83 $13.88 $54.61 2,180
2018-09-18 $14.00 $14.08 $13.86 $13.86 $54.53 1,042
2018-09-17 $14.08 $14.09 $14.06 $14.09 $55.44 125
2018-09-14 $14.14 $14.14 $14.05 $14.10 $55.47 235
2018-09-13 $14.10 $14.25 $14.06 $14.20 $55.87 2,898
2018-09-12 $14.50 $14.50 $14.30 $14.30 $56.26 902
2018-09-11 $14.44 $14.44 $14.44 $14.44 $56.81 432
2018-09-10 $14.40 $14.44 $14.34 $14.44 $56.81 654
2018-09-07 $14.57 $14.70 $14.57 $14.70 $57.84 54
2018-09-06 $14.80 $14.80 $14.80 $14.80 $58.23 7
2018-09-05 $14.80 $14.80 $14.80 $14.80 $58.23 25
2018-09-04 $14.75 $14.77 $14.71 $14.74 $57.99 1,300
2018-08-31 $14.69 $14.70 $14.66 $14.70 $57.84 99
2018-08-30 $14.63 $14.63 $14.63 $14.63 $57.56 16
2018-08-29 $14.63 $14.63 $14.63 $14.63 $57.56 12
2018-08-28 $14.50 $14.63 $14.50 $14.63 $57.56 375
2018-08-27 $15.28 $15.28 $14.53 $14.61 $57.48 1,759
2018-08-24 $14.97 $14.97 $14.89 $14.89 $58.58 100
2018-08-23 $14.91 $14.91 $14.91 $14.91 $58.66 17
2018-08-22 $14.93 $14.96 $14.91 $14.91 $58.66 203
2018-08-21 $14.93 $14.93 $14.76 $14.78 $58.15 2,020
2018-08-20 $14.94 $14.94 $14.87 $14.88 $58.54 260
2018-08-17 $15.16 $15.16 $15.03 $15.06 $59.25 335
2018-08-16 $15.34 $15.34 $15.31 $15.31 $60.24 237
2018-08-15 $15.83 $15.94 $15.67 $15.73 $61.89 823
2018-08-14 $15.36 $15.40 $15.36 $15.40 $60.60 307
2018-08-13 $15.29 $15.68 $15.29 $15.50 $60.98 584
2018-08-10 $15.42 $15.54 $15.37 $15.37 $60.47 745
2018-08-09 $15.22 $15.22 $15.22 $15.22 $59.88 126
2018-08-08 $15.01 $15.01 $15.01 $15.01 $59.06 8
2018-08-07 $15.01 $15.01 $15.01 $15.01 $59.06 450
2018-08-06 $15.34 $15.34 $15.34 $15.34 $60.35 127
2018-08-03 $15.47 $15.47 $15.47 $15.47 $60.86 84
2018-08-02 $15.78 $15.78 $15.45 $15.45 $60.79 1,111
2018-08-01 $15.27 $15.46 $15.21 $15.40 $60.59 1,027
2018-07-31 $15.33 $15.33 $15.18 $15.18 $59.72 320
2018-07-30 $15.30 $15.64 $15.30 $15.64 $61.53 1,787
2018-07-27 $15.21 $15.42 $15.21 $15.42 $60.67 2,095
2018-07-26 $15.08 $15.27 $15.08 $15.24 $59.96 1,271
2018-07-25 $15.77 $15.77 $15.60 $15.60 $61.38 451
2018-07-24 $15.82 $15.82 $15.69 $15.77 $62.05 550
2018-07-23 $15.85 $15.85 $15.82 $15.82 $62.24 122
2018-07-20 $15.68 $15.68 $15.65 $15.68 $61.69 365
2018-07-19 $15.82 $15.92 $15.79 $15.92 $62.64 229
2018-07-18 $15.92 $15.92 $15.64 $15.64 $61.53 889
2018-07-17 $15.92 $15.92 $15.92 $15.92 $62.64 51
2018-07-16 $16.08 $16.08 $15.89 $16.05 $63.15 608
2018-07-13 $15.85 $15.90 $15.85 $15.90 $62.56 115
2018-07-12 $16.02 $16.26 $16.02 $16.04 $63.11 230
2018-07-11 $16.13 $16.37 $16.12 $16.33 $64.25 6,106
2018-07-10 $15.96 $16.05 $15.95 $15.99 $62.91 1,801
2018-07-09 $16.25 $16.28 $16.03 $16.03 $63.07 463
2018-07-06 $16.82 $16.85 $16.44 $16.52 $65.00 3,181
2018-07-05 $16.95 $16.95 $16.75 $16.84 $66.25 2,234
2018-07-03 $16.96 $16.96 $16.60 $16.91 $66.53 936
2018-07-02 $17.25 $17.25 $16.97 $17.04 $67.04 834
2018-06-29 $16.82 $16.89 $16.82 $16.89 $66.45 162
2018-06-28 $17.32 $17.32 $16.96 $16.96 $66.73 328
2018-06-27 $16.49 $16.96 $16.45 $16.96 $66.73 818
2018-06-26 $16.62 $16.99 $16.62 $16.78 $66.02 1,816
2018-06-25 $16.56 $17.05 $16.56 $16.86 $66.33 1,712
2018-06-22 $16.09 $16.43 $16.09 $16.42 $64.60 1,862
2018-06-21 $15.96 $16.62 $15.96 $16.49 $64.88 2,159
2018-06-20 $15.77 $16.18 $15.77 $16.16 $63.58 441
2018-06-19 $16.46 $16.46 $16.10 $16.27 $63.96 350
2018-06-18 $15.94 $15.94 $15.63 $15.64 $61.48 344
2018-06-15 $15.78 $15.82 $15.78 $15.79 $62.07 272
2018-06-14 $15.49 $15.49 $15.49 $15.49 $60.89 28
2018-06-13 $15.07 $15.34 $15.07 $15.34 $60.30 247
2018-06-12 $15.33 $15.33 $15.33 $15.33 $60.26 100
2018-06-11 $15.34 $15.34 $15.34 $15.34 $60.30 36
2018-06-08 $15.54 $15.54 $15.39 $15.40 $60.54 393
2018-06-07 $15.38 $15.67 $15.37 $15.67 $61.60 195
2018-06-06 $15.60 $15.60 $15.50 $15.50 $60.93 242
2018-06-05 $15.83 $15.93 $15.83 $15.93 $62.62 395
2018-06-04 $15.88 $15.90 $15.87 $15.90 $62.50 399
2018-06-01 $16.04 $16.04 $16.04 $16.04 $63.06 94
2018-05-31 $16.10 $16.44 $16.10 $16.33 $64.20 1,473
2018-05-30 $16.02 $16.20 $15.89 $15.89 $62.47 1,065
2018-05-29 $16.29 $16.50 $16.20 $16.48 $64.79 6,686
2018-05-25 $15.93 $15.93 $15.93 $15.93 $62.62 1,049
2018-05-24 $16.06 $16.06 $15.91 $15.91 $62.54 1,129
2018-05-23 $16.24 $16.27 $16.05 $16.05 $63.09 2,213
2018-05-22 $15.69 $15.99 $15.69 $15.99 $62.86 1,437
2018-05-21 $15.70 $15.70 $15.60 $15.69 $61.68 2,020
2018-05-18 $16.11 $16.15 $16.03 $16.03 $63.02 637
2018-05-17 $16.30 $16.30 $16.28 $16.28 $64.00 375
2018-05-16 $16.35 $16.43 $16.31 $16.31 $64.12 421
2018-05-15 $16.63 $16.63 $16.49 $16.54 $65.02 992
2018-05-14 $16.40 $16.40 $16.19 $16.32 $64.16 1,135
2018-05-11 $16.28 $16.35 $16.15 $16.35 $64.27 500
2018-05-10 $16.45 $16.45 $16.33 $16.33 $64.20 335
2018-05-09 $16.77 $16.83 $16.52 $16.60 $65.26 8,474
2018-05-08 $16.91 $17.04 $16.88 $16.88 $66.36 556
2018-05-07 $17.17 $17.19 $17.04 $17.10 $67.22 781
2018-05-04 $18.00 $18.00 $17.45 $17.45 $68.60 240
2018-05-03 $18.35 $18.35 $17.79 $17.79 $69.93 500
2018-05-02 $17.66 $17.66 $17.53 $17.53 $68.91 142
2018-05-01 $17.79 $18.15 $17.79 $17.80 $69.97 1,207
2018-04-30 $17.46 $17.47 $17.46 $17.47 $68.68 310
2018-04-27 $17.25 $17.25 $17.23 $17.23 $67.73 285
2018-04-26 $17.01 $17.02 $17.01 $17.02 $66.91 158
2018-04-25 $16.98 $17.03 $16.98 $17.03 $66.95 771
2018-04-24 $16.92 $17.24 $16.92 $17.07 $67.10 700
2018-04-23 $16.34 $16.34 $16.14 $16.32 $64.16 473
2018-04-20 $16.04 $16.19 $16.04 $16.19 $63.64 182
2018-04-19 $16.07 $16.13 $16.06 $16.07 $63.17 1,063
2018-04-18 $15.88 $15.88 $15.83 $15.83 $62.23 294
2018-04-17 $16.10 $16.25 $16.08 $16.08 $63.21 1,344
2018-04-16 $16.57 $16.57 $16.43 $16.43 $64.59 382
2018-04-13 $16.68 $16.89 $16.66 $16.89 $66.40 310
2018-04-12 $16.71 $16.71 $16.65 $16.70 $65.65 305
2018-04-11 $16.97 $17.09 $16.95 $16.95 $66.63 564
2018-04-10 $16.99 $17.07 $16.92 $16.97 $66.71 413
2018-04-09 $17.32 $17.32 $17.02 $17.08 $67.14 625
2018-04-06 $17.02 $17.70 $16.74 $17.63 $69.31 2,988
2018-04-05 $16.61 $16.66 $16.50 $16.60 $65.26 2,322
2018-04-04 $18.08 $18.08 $17.09 $17.09 $67.18 703
2018-04-03 $17.34 $17.50 $17.22 $17.22 $67.69 324
2018-04-02 $17.51 $17.85 $17.51 $17.85 $70.17 136
2018-03-29 $16.86 $16.86 $16.86 $16.86 $66.28 56
2018-03-28 $17.39 $17.39 $17.35 $17.37 $68.28 439
2018-03-27 $16.75 $17.25 $16.75 $17.25 $67.81 107
2018-03-26 $17.00 $17.19 $17.00 $17.05 $67.03 142
2018-03-23 $16.99 $17.55 $16.94 $17.55 $68.99 2,307
2018-03-22 $15.74 $15.74 $15.74 $15.74 $61.88 58
2018-03-21 $15.74 $15.74 $15.74 $15.74 $61.88 75
2018-03-20 $15.87 $15.98 $15.87 $15.96 $62.74 266
2018-03-19 $16.20 $16.20 $16.20 $16.20 $63.68 182
2018-03-16 $15.89 $15.89 $15.89 $15.89 $62.47 2
2018-03-15 $15.85 $16.05 $15.79 $15.89 $62.47 1,924
2018-03-14 $15.90 $16.05 $15.70 $16.05 $63.09 1,321
2018-03-13 $15.45 $15.74 $15.45 $15.74 $61.88 276
2018-03-12 $15.44 $15.44 $15.44 $15.44 $60.70 10
2018-03-09 $15.50 $15.50 $15.40 $15.44 $60.70 1,047
2018-03-08 $16.03 $16.03 $16.03 $16.03 $63.02 166
2018-03-07 $16.66 $16.66 $16.07 $16.07 $63.17 727
2018-03-06 $16.17 $16.17 $16.17 $16.17 $63.57 133
2018-03-05 $16.88 $16.88 $16.44 $16.44 $64.63 192
2018-03-02 $17.31 $17.31 $16.80 $16.81 $66.08 1,714
2018-03-01 $16.14 $16.84 $16.14 $16.64 $65.41 1,085
2018-02-28 $15.55 $15.55 $15.55 $15.55 $61.13 0
2018-02-27 $15.55 $15.55 $15.55 $15.55 $61.13 25
2018-02-26 $15.50 $15.50 $15.50 $15.50 $60.93 462
2018-02-23 $15.78 $15.78 $15.78 $15.78 $62.03 0
2018-02-22 $16.34 $16.34 $15.78 $15.78 $62.03 320
2018-02-21 $16.00 $16.00 $16.00 $16.00 $62.90 47
2018-02-20 $15.78 $15.78 $15.78 $15.78 $62.03 22
2018-02-16 $16.01 $16.01 $15.70 $15.78 $62.03 1,569
2018-02-15 $16.27 $16.32 $16.08 $16.08 $63.21 100
2018-02-14 $17.01 $17.01 $17.01 $17.01 $66.87 10
2018-02-13 $16.99 $17.01 $16.99 $17.01 $66.87 116
2018-02-12 $17.08 $17.19 $16.75 $16.78 $65.96 1,769
2018-02-09 $17.50 $18.45 $17.50 $17.89 $70.33 4,038
2018-02-08 $17.09 $17.29 $17.08 $17.29 $67.97 587
2018-02-07 $16.30 $16.54 $16.29 $16.30 $64.08 758
2018-02-06 $18.16 $18.16 $16.81 $16.96 $66.67 1,067
2018-02-05 $16.07 $16.31 $15.76 $16.31 $64.12 1,123
2018-02-02 $15.15 $15.15 $15.15 $15.15 $59.56 49
2018-02-01 $15.15 $15.15 $15.15 $15.15 $59.56 15
2018-01-31 $15.15 $15.15 $15.15 $15.15 $59.56 0
2018-01-30 $15.15 $15.15 $15.15 $15.15 $59.56 50
2018-01-29 $14.56 $14.56 $14.55 $14.55 $57.20 304
2018-01-26 $14.84 $14.84 $14.65 $14.65 $57.59 485
2018-01-25 $15.01 $15.01 $15.01 $15.01 $59.01 1
2018-01-24 $14.92 $15.09 $14.92 $15.01 $59.01 142
2018-01-23 $15.12 $15.12 $15.12 $15.12 $59.44 6
2018-01-22 $15.12 $15.12 $15.12 $15.12 $59.44 25
2018-01-19 $15.18 $15.18 $15.18 $15.18 $59.67 0
2018-01-18 $15.18 $15.18 $15.18 $15.18 $59.67 59
2018-01-17 $15.20 $15.20 $15.20 $15.20 $59.75 100
2018-01-16 $15.06 $15.35 $15.06 $15.35 $60.34 135
2018-01-12 $15.11 $15.11 $15.11 $15.11 $59.40 325
2018-01-11 $15.29 $15.30 $15.29 $15.30 $60.15 135
2018-01-10 $15.64 $15.67 $15.54 $15.54 $61.09 244
2018-01-09 $15.63 $15.63 $15.63 $15.63 $61.44 58
2018-01-08 $16.12 $16.12 $16.12 $16.12 $63.37 0
2018-01-05 $16.12 $16.12 $16.12 $16.12 $63.37 13
2018-01-04 $16.37 $16.37 $16.12 $16.12 $63.37 157
2018-01-03 $16.44 $16.44 $16.44 $16.44 $64.63 42
2018-01-02 $16.90 $16.90 $16.66 $16.66 $65.49 292
2017-12-29 $16.84 $16.84 $16.84 $16.84 $66.20 0
2017-12-28 $16.84 $16.84 $16.84 $16.84 $66.20 1
2017-12-27 $16.84 $16.84 $16.84 $16.84 $66.20 16
2017-12-26 $16.84 $16.86 $16.84 $16.84 $66.20 992
2017-12-22 $16.93 $16.93 $16.93 $16.93 $66.55 0
2017-12-21 $16.93 $16.93 $16.93 $16.93 $66.55 0
2017-12-20 $16.94 $16.94 $16.93 $16.93 $66.55 105
2017-12-19 $16.95 $16.95 $16.95 $16.95 $66.63 0
2017-12-18 $16.94 $16.95 $16.94 $16.95 $66.63 232
2017-12-15 $17.10 $17.10 $17.10 $17.10 $67.22 92
2017-12-14 $17.28 $17.28 $17.28 $17.28 $67.93 0
2017-12-13 $17.28 $17.28 $17.28 $17.28 $67.93 5
2017-12-12 $17.28 $17.28 $17.28 $17.28 $67.93 94
2017-12-11 $17.36 $17.36 $17.36 $17.36 $68.24 5
2017-12-08 $16.99 $17.36 $16.99 $17.36 $68.24 688
2017-12-07 $17.68 $17.68 $17.68 $17.68 $69.50 1
2017-12-06 $17.73 $17.73 $17.68 $17.68 $69.50 563
2017-12-05 $17.53 $17.69 $17.53 $17.69 $69.54 55
2017-12-04 $17.20 $17.35 $17.20 $17.35 $68.21 125
2017-12-01 $17.34 $17.34 $17.34 $17.34 $68.17 16
2017-11-30 $17.72 $17.72 $17.34 $17.34 $68.17 351
2017-11-29 $18.23 $18.23 $18.23 $18.23 $71.66 1
2017-11-28 $18.23 $18.23 $18.23 $18.23 $71.66 17
2017-11-27 $18.14 $18.26 $18.14 $18.23 $71.66 221
2017-11-24 $18.58 $18.58 $18.58 $18.58 $73.04 14
2017-11-22 $18.58 $18.58 $18.58 $18.58 $73.04 28
2017-11-21 $18.58 $18.58 $18.58 $18.58 $73.04 1
2017-11-20 $18.75 $18.75 $18.58 $18.58 $73.04 16,729
2017-11-17 $18.68 $18.68 $18.68 $18.68 $73.42 10
2017-11-16 $18.75 $18.75 $18.68 $18.68 $73.42 2,575
2017-11-15 $19.04 $19.09 $19.02 $19.09 $75.05 2,223
2017-11-14 $18.72 $18.72 $18.72 $18.72 $73.59 14
2017-11-13 $18.72 $18.72 $18.72 $18.72 $73.60 2
2017-11-10 $18.72 $18.72 $18.72 $18.72 $73.60 17
2017-11-09 $18.72 $18.72 $18.72 $18.72 $73.60 185
2017-11-08 $18.32 $18.32 $18.32 $18.32 $72.02 7
2017-11-07 $18.32 $18.32 $18.32 $18.32 $72.02 12,457
2017-11-06 $18.37 $18.37 $18.37 $18.37 $72.21 16
2017-11-03 $18.37 $18.37 $18.37 $18.37 $72.21 0
2017-11-02 $18.50 $18.50 $18.37 $18.37 $72.21 177
2017-11-01 $18.52 $18.52 $18.52 $18.52 $72.80 2,760
2017-10-31 $17.87 $17.87 $17.87 $17.87 $70.25 0
2017-10-30 $17.87 $17.87 $17.87 $17.87 $70.25 0
2017-10-27 $17.87 $17.87 $17.87 $17.87 $70.25 0
2017-10-26 $17.87 $17.87 $17.87 $17.87 $70.25 13
2017-10-25 $17.87 $17.87 $17.87 $17.87 $70.25 3
2017-10-24 $17.87 $17.87 $17.87 $17.87 $70.25 29
2017-10-23 $18.09 $18.09 $18.09 $18.09 $71.12 35
2017-10-20 $18.50 $18.50 $18.15 $18.18 $71.48 100
2017-10-19 $18.78 $18.78 $18.78 $18.78 $73.83 1,294
2017-10-18 $18.63 $18.63 $18.63 $18.63 $73.22 6
2017-10-17 $18.63 $18.63 $18.63 $18.63 $73.22 95
2017-10-16 $18.65 $18.65 $18.48 $18.48 $72.66 500
2017-10-13 $18.53 $18.53 $18.53 $18.53 $72.84 43
2017-10-12 $18.76 $18.76 $18.76 $18.76 $73.75 0
2017-10-11 $18.76 $18.76 $18.76 $18.76 $73.75 391
2017-10-10 $18.66 $18.70 $18.66 $18.69 $73.47 1,000
2017-10-09 $18.61 $18.73 $18.61 $18.73 $73.62 92
2017-10-06 $18.68 $18.68 $18.68 $18.68 $73.42 0
2017-10-05 $18.67 $18.69 $18.67 $18.68 $73.42 154
2017-10-04 $18.89 $18.89 $18.86 $18.86 $74.13 457
2017-10-03 $18.90 $18.92 $18.83 $18.83 $74.02 330
2017-10-02 $19.31 $19.31 $19.31 $19.31 $75.91 6
2017-09-29 $19.31 $19.31 $19.31 $19.31 $75.91 0
2017-09-28 $19.31 $19.31 $19.31 $19.31 $75.91 1
2017-09-27 $19.31 $19.31 $19.31 $19.31 $75.91 37
2017-09-26 $19.47 $19.47 $19.47 $19.47 $76.54 8
2017-09-25 $19.47 $19.47 $19.47 $19.47 $76.54 30
2017-09-22 $19.80 $19.80 $19.80 $19.80 $77.84 151
2017-09-21 $19.49 $19.49 $19.49 $19.49 $76.62 80
2017-09-20 $19.59 $19.60 $19.59 $19.60 $77.05 66
2017-09-19 $19.81 $19.81 $19.72 $19.72 $77.52 89
2017-09-18 $20.92 $20.92 $20.92 $20.92 $82.24 12
2017-09-15 $20.92 $20.92 $20.92 $20.92 $82.24 0
2017-09-14 $20.92 $20.92 $20.92 $20.92 $82.24 0
2017-09-13 $20.92 $20.92 $20.92 $20.92 $82.24 0
2017-09-12 $20.92 $20.92 $20.92 $20.92 $82.24 20
2017-09-11 $20.92 $20.92 $20.92 $20.92 $82.24 20
2017-09-08 $21.12 $21.12 $20.92 $20.92 $82.24 57
2017-09-07 $21.14 $21.14 $21.07 $21.07 $82.84 190
2017-09-06 $21.15 $21.15 $20.96 $21.08 $82.87 191
2017-09-05 $20.64 $20.64 $20.64 $20.64 $81.14 6
2017-09-01 $20.73 $20.73 $20.64 $20.64 $81.14 78
2017-08-31 $20.91 $20.91 $20.70 $20.70 $81.37 479
2017-08-30 $21.25 $21.25 $21.25 $21.25 $83.54 308
2017-08-29 $21.83 $21.83 $21.25 $21.25 $83.54 183
2017-08-28 $21.47 $21.47 $21.47 $21.47 $84.40 0
2017-08-25 $21.47 $21.47 $21.47 $21.47 $84.40 15
2017-08-24 $21.47 $21.47 $21.47 $21.47 $84.40 0
2017-08-23 $21.47 $21.47 $21.47 $21.47 $84.40 0
2017-08-22 $21.47 $21.47 $21.47 $21.47 $84.40 50
2017-08-21 $21.80 $21.80 $21.80 $21.80 $85.68 0
2017-08-18 $21.83 $21.83 $21.80 $21.80 $85.68 137
2017-08-17 $21.30 $21.30 $21.30 $21.30 $83.73 0
2017-08-16 $21.30 $21.30 $21.30 $21.30 $83.73 0
2017-08-15 $21.30 $21.30 $21.30 $21.30 $83.73 0
2017-08-14 $21.30 $21.30 $21.30 $21.30 $83.73 7
2017-08-11 $21.30 $21.30 $21.30 $21.30 $83.73 505
2017-08-10 $20.91 $20.91 $20.91 $20.91 $82.20 25
2017-08-09 $20.91 $20.91 $20.91 $20.91 $82.20 0
2017-08-08 $20.91 $20.91 $20.91 $20.91 $82.20 75
2017-08-07 $21.02 $21.02 $21.02 $21.02 $82.63 0
2017-08-04 $21.02 $21.02 $21.02 $21.02 $82.64 0
2017-08-03 $21.00 $21.02 $21.00 $21.02 $82.64 275
2017-08-02 $20.82 $20.85 $20.82 $20.85 $81.96 82
2017-08-01 $20.90 $20.90 $20.90 $20.90 $82.16 0
2017-07-31 $20.86 $20.90 $20.86 $20.90 $82.16 200
2017-07-28 $21.11 $21.11 $21.09 $21.09 $82.90 50
2017-07-27 $20.99 $21.14 $20.99 $21.12 $83.04 312
2017-07-26 $21.01 $21.02 $21.01 $21.02 $82.63 141
2017-07-25 $20.95 $20.95 $20.94 $20.94 $82.32 380
2017-07-24 $20.67 $20.67 $20.67 $20.67 $81.25 1
2017-07-21 $20.67 $20.67 $20.67 $20.67 $81.25 0
2017-07-20 $20.67 $20.67 $20.67 $20.67 $81.25 0
2017-07-19 $20.67 $20.67 $20.67 $20.67 $81.25 37
2017-07-18 $21.02 $21.02 $21.02 $21.02 $82.63 0
2017-07-17 $21.02 $21.02 $21.02 $21.02 $82.63 0
2017-07-14 $21.02 $21.02 $21.02 $21.02 $82.63 12
2017-07-13 $21.02 $21.02 $21.02 $21.02 $82.63 37
2017-07-12 $20.72 $21.02 $20.72 $21.02 $82.63 348
2017-07-11 $21.19 $21.28 $21.19 $21.28 $83.65 176
2017-07-10 $21.10 $21.10 $21.10 $21.10 $82.95 0
2017-07-07 $21.10 $21.10 $21.10 $21.10 $82.95 1
2017-07-06 $21.10 $21.10 $21.10 $21.10 $82.95 0
2017-07-05 $21.14 $21.14 $21.10 $21.10 $82.95 250
2017-07-03 $21.26 $21.26 $21.26 $21.26 $83.58 25
2017-06-30 $21.50 $21.50 $21.50 $21.50 $84.52 102
2017-06-29 $22.06 $22.06 $22.06 $22.06 $86.72 76
2017-06-28 $21.84 $21.84 $21.84 $21.84 $85.85 0
2017-06-27 $21.84 $21.84 $21.84 $21.84 $85.85 35
2017-06-26 $21.49 $21.49 $21.49 $21.49 $84.49 16
2017-06-23 $21.68 $21.68 $21.46 $21.49 $84.49 105
2017-06-22 $21.70 $21.70 $21.70 $21.70 $85.31 0
2017-06-21 $21.43 $21.71 $21.43 $21.70 $85.31 362
2017-06-20 $21.11 $21.43 $21.11 $21.43 $84.24 181
2017-06-19 $21.37 $21.37 $21.37 $21.37 $84.03 15
2017-06-16 $21.37 $21.37 $21.37 $21.37 $84.03 16
2017-06-15 $21.37 $21.37 $21.37 $21.37 $84.03 58
2017-06-14 $21.37 $21.37 $21.37 $21.37 $83.99 12
2017-06-13 $21.35 $21.38 $21.35 $21.37 $83.99 171
2017-06-12 $21.61 $21.61 $21.61 $21.61 $84.95 13
2017-06-09 $21.62 $21.62 $21.61 $21.61 $84.95 75
2017-06-08 $21.97 $21.97 $21.97 $21.97 $86.37 0
2017-06-07 $22.12 $22.12 $21.97 $21.97 $86.37 146
2017-06-06 $21.51 $21.51 $21.51 $21.51 $84.54 1
2017-06-05 $21.51 $21.51 $21.51 $21.51 $84.54 129
2017-06-02 $21.50 $21.65 $21.50 $21.65 $85.11 424
2017-06-01 $22.02 $22.02 $21.80 $21.80 $85.70 212
2017-05-31 $22.21 $22.21 $22.21 $22.21 $87.31 7
2017-05-30 $22.21 $22.21 $22.21 $22.21 $87.31 0
2017-05-26 $22.21 $22.21 $22.21 $22.21 $87.31 0
2017-05-25 $22.30 $22.30 $22.21 $22.21 $87.31 193
2017-05-24 $22.55 $22.55 $22.55 $22.55 $88.65 27
2017-05-23 $22.76 $22.76 $22.76 $22.76 $89.49 0
2017-05-22 $22.83 $22.83 $22.76 $22.76 $89.49 55
2017-05-19 $22.84 $22.84 $22.84 $22.84 $89.79 50
2017-05-18 $23.61 $23.95 $23.61 $23.95 $94.16 79
2017-05-17 $23.03 $23.46 $23.03 $23.36 $91.84 376
2017-05-16 $22.68 $22.68 $22.68 $22.68 $89.14 0
2017-05-15 $22.68 $22.68 $22.68 $22.68 $89.14 0
2017-05-12 $22.68 $22.68 $22.68 $22.68 $89.14 0
2017-05-11 $22.68 $22.68 $22.68 $22.68 $89.14 100
2017-05-10 $22.37 $22.37 $22.37 $22.37 $87.94 0
2017-05-09 $22.37 $22.37 $22.37 $22.37 $87.94 11
2017-05-08 $22.37 $22.37 $22.37 $22.37 $87.94 7
2017-05-05 $22.70 $22.70 $22.37 $22.37 $87.94 96
2017-05-04 $22.78 $22.78 $22.78 $22.78 $89.55 3
2017-05-03 $22.73 $22.78 $22.73 $22.78 $89.55 75
2017-05-02 $22.83 $22.83 $22.83 $22.83 $89.75 6
2017-05-01 $22.83 $22.83 $22.83 $22.83 $89.75 25
2017-04-28 $22.63 $22.63 $22.58 $22.58 $88.77 172
2017-04-27 $22.58 $22.58 $22.58 $22.58 $88.75 70
2017-04-26 $22.51 $22.60 $22.39 $22.39 $88.02 312
2017-04-25 $24.13 $24.13 $24.13 $24.13 $94.85 17
2017-04-24 $24.13 $24.13 $24.13 $24.13 $94.85 0
2017-04-21 $24.13 $24.13 $24.13 $24.13 $94.85 0
2017-04-20 $24.13 $24.13 $24.13 $24.13 $94.85 15
2017-04-19 $24.13 $24.13 $24.13 $24.13 $94.85 0
2017-04-18 $24.13 $24.13 $24.13 $24.13 $94.85 325
2017-04-17 $24.80 $24.80 $24.70 $24.70 $97.10 326
2017-04-13 $24.60 $24.68 $24.60 $24.68 $97.02 87
2017-04-12 $23.48 $24.42 $23.48 $24.42 $96.00 196
2017-04-11 $23.88 $23.88 $23.88 $23.88 $93.89 102
2017-04-10 $23.84 $23.84 $23.81 $23.81 $93.60 50
2017-04-07 $23.91 $23.91 $23.91 $23.91 $93.99 100
2017-04-06 $24.09 $24.09 $24.09 $24.09 $94.70 0
2017-04-05 $23.44 $24.09 $23.44 $24.09 $94.70 138
2017-04-04 $23.89 $23.89 $23.89 $23.89 $93.90 116
2017-04-03 $24.26 $24.31 $24.13 $24.15 $94.94 307
2017-03-31 $23.77 $23.78 $23.69 $23.70 $93.17 200
2017-03-30 $23.62 $23.72 $23.62 $23.72 $93.24 56
2017-03-29 $24.10 $24.10 $24.10 $24.10 $94.74 50
2017-03-28 $24.14 $24.14 $23.62 $23.62 $92.85 402
2017-03-27 $25.19 $25.36 $24.31 $24.46 $96.16 644
2017-03-24 $24.23 $24.23 $24.23 $24.23 $95.26 176
2017-03-23 $24.15 $24.21 $23.94 $23.94 $94.11 450
2017-03-22 $24.26 $24.26 $23.84 $23.84 $93.71 405
2017-03-21 $24.00 $24.24 $23.93 $24.24 $95.29 244
2017-03-20 $23.38 $23.38 $23.38 $23.38 $91.92 77
2017-03-17 $23.64 $23.64 $23.47 $23.47 $92.26 175
2017-03-16 $23.44 $23.45 $23.44 $23.45 $92.19 100
2017-03-15 $23.60 $23.60 $23.60 $23.60 $92.77 37
2017-03-14 $23.71 $23.71 $23.71 $23.71 $93.21 6
2017-03-13 $23.71 $23.71 $23.71 $23.71 $93.21 51
2017-03-10 $23.74 $23.74 $23.74 $23.74 $93.31 0
2017-03-09 $23.74 $23.74 $23.74 $23.74 $93.31 83
2017-03-08 $23.65 $23.65 $23.65 $23.65 $92.97 32
2017-03-07 $23.36 $23.36 $23.36 $23.36 $91.84 50
2017-03-06 $23.66 $23.66 $23.37 $23.37 $91.89 152
2017-03-03 $23.38 $23.38 $23.38 $23.38 $91.92 68
2017-03-02 $22.78 $22.78 $22.78 $22.78 $89.54 13
2017-03-01 $23.50 $23.50 $22.78 $22.78 $89.54 492
2017-02-28 $23.84 $23.84 $23.84 $23.84 $93.70 6
2017-02-27 $23.84 $23.84 $23.84 $23.84 $93.70 2
2017-02-24 $24.24 $24.24 $23.84 $23.84 $93.70 578
2017-02-23 $23.80 $23.80 $23.80 $23.80 $93.56 9
2017-02-22 $23.80 $23.80 $23.80 $23.80 $93.56 12
2017-02-21 $23.80 $23.80 $23.80 $23.80 $93.56 2
2017-02-17 $23.80 $23.80 $23.80 $23.80 $93.56 9
2017-02-16 $23.70 $23.80 $23.70 $23.80 $93.56 496
2017-02-15 $24.06 $24.06 $24.00 $24.00 $94.35 82
2017-02-14 $24.02 $24.02 $24.02 $24.02 $94.41 7
2017-02-13 $24.03 $24.06 $24.01 $24.02 $94.41 877
2017-02-10 $25.07 $25.07 $25.07 $25.07 $98.55 19
2017-02-09 $25.07 $25.07 $25.07 $25.07 $98.55 1,257
2017-02-08 $25.14 $25.14 $25.14 $25.14 $98.81 0
2017-02-07 $25.14 $25.14 $25.14 $25.14 $98.81 50
2017-02-06 $25.06 $25.06 $25.06 $25.06 $98.50 0
2017-02-03 $25.09 $25.17 $25.06 $25.06 $98.50 203
2017-02-02 $25.61 $25.61 $25.61 $25.61 $100.68 117
2017-02-01 $25.24 $25.54 $25.24 $25.54 $100.42 293
2017-01-31 $25.50 $25.66 $25.24 $25.24 $99.22 1,968
2017-01-30 $24.27 $25.23 $24.27 $25.23 $99.18 143
2017-01-27 $24.52 $24.52 $24.52 $24.52 $96.39 10
2017-01-26 $24.86 $24.86 $24.52 $24.52 $96.39 56
2017-01-25 $24.66 $24.66 $24.48 $24.48 $96.23 330
2017-01-24 $25.16 $25.25 $24.94 $25.03 $98.39 351
2017-01-23 $25.85 $25.85 $25.85 $25.85 $101.62 293
2017-01-20 $25.40 $25.62 $25.40 $25.62 $100.73 50
2017-01-19 $25.60 $25.60 $25.60 $25.60 $100.66 40
2017-01-18 $25.48 $25.48 $25.48 $25.48 $100.17 33
2017-01-17 $25.48 $25.48 $25.48 $25.48 $100.17 32
2017-01-13 $25.50 $25.50 $25.48 $25.48 $100.17 591
2017-01-12 $25.86 $25.86 $25.63 $25.63 $100.76 752
2017-01-11 $25.85 $25.85 $25.80 $25.80 $101.41 75
2017-01-10 $25.67 $25.67 $25.67 $25.67 $100.90 647
2017-01-09 $25.96 $25.97 $25.96 $25.97 $102.09 124
2017-01-06 $26.01 $26.01 $25.53 $25.53 $100.36 185
2017-01-05 $26.43 $26.43 $25.58 $25.77 $101.30 1,079
2017-01-04 $26.15 $26.15 $26.15 $26.15 $102.81 0
2017-01-03 $26.15 $26.18 $25.80 $26.15 $102.81 446
2016-12-30 $26.41 $26.54 $26.15 $26.45 $103.96 1,699
2016-12-29 $26.08 $26.27 $26.08 $26.27 $103.25 225
2016-12-28 $26.00 $26.02 $25.96 $26.00 $102.21 462
2016-12-27 $25.60 $25.60 $25.60 $25.60 $100.64 131
2016-12-23 $25.74 $25.74 $25.74 $25.74 $101.19 31
2016-12-22 $25.97 $26.00 $25.80 $25.80 $101.42 700
2016-12-21 $25.82 $25.82 $25.82 $25.82 $101.50 185
2016-12-20 $25.43 $25.74 $25.40 $25.45 $100.05 475
2016-12-19 $26.14 $26.18 $25.77 $25.86 $101.64 1,122
2016-12-16 $25.89 $25.89 $25.89 $25.89 $101.80 43
2016-12-15 $26.01 $26.08 $25.68 $25.82 $101.49 608
2016-12-14 $25.64 $26.04 $25.53 $26.04 $102.37 792
2016-12-13 $25.33 $25.68 $25.33 $25.66 $100.87 376
2016-12-12 $25.59 $25.79 $25.39 $25.39 $99.81 926
2016-12-09 $25.44 $25.44 $25.44 $25.44 $100.01 54
2016-12-08 $25.56 $25.73 $25.56 $25.61 $100.69 374
2016-12-07 $25.85 $25.85 $25.50 $25.55 $100.45 1,525
2016-12-06 $26.40 $26.40 $26.40 $26.40 $103.77 47
2016-12-05 $26.40 $26.63 $26.39 $26.59 $104.53 610
2016-12-02 $26.72 $26.72 $26.36 $26.36 $103.62 173
2016-12-01 $26.35 $26.72 $26.23 $26.72 $105.04 200
2016-11-30 $26.39 $26.61 $26.39 $26.61 $104.61 655
2016-11-29 $26.50 $26.50 $26.46 $26.46 $104.02 118
2016-11-28 $26.70 $26.75 $26.70 $26.75 $105.14 88
2016-11-25 $26.51 $26.51 $26.51 $26.51 $104.21 146
2016-11-23 $26.66 $26.66 $26.66 $26.66 $104.79 62
2016-11-22 $27.19 $27.21 $26.94 $26.94 $105.90 383
2016-11-21 $27.57 $27.57 $27.28 $27.28 $107.24 408
2016-11-18 $27.46 $27.46 $27.46 $27.46 $107.96 70
2016-11-17 $27.45 $27.69 $27.45 $27.68 $108.79 966
2016-11-16 $27.70 $27.70 $27.57 $27.59 $108.44 402
2016-11-15 $27.73 $27.73 $27.73 $27.73 $109.03 25
2016-11-14 $27.66 $27.73 $27.58 $27.73 $109.03 308
2016-11-11 $28.00 $28.00 $28.00 $28.00 $110.07 47
2016-11-10 $27.92 $28.48 $27.92 $28.00 $110.07 534
2016-11-09 $30.76 $30.76 $29.10 $29.18 $114.71 852
2016-11-08 $30.42 $30.42 $30.42 $30.42 $119.58 60
2016-11-07 $30.55 $30.95 $30.55 $30.85 $121.28 390
2016-11-04 $32.05 $32.05 $32.05 $32.05 $125.99 130
2016-11-03 $31.34 $31.34 $31.34 $31.34 $123.20 5
2016-11-02 $31.34 $31.34 $31.34 $31.34 $123.20 0
2016-11-01 $31.34 $31.34 $31.34 $31.34 $123.20 0
2016-10-31 $31.28 $31.34 $31.28 $31.34 $123.20 55
2016-10-28 $31.24 $31.30 $31.17 $31.30 $123.04 141
2016-10-27 $31.71 $31.71 $31.42 $31.42 $123.52 112
2016-10-26 $31.41 $31.41 $31.32 $31.32 $123.12 75
2016-10-25 $31.16 $31.16 $31.16 $31.16 $122.49 7
2016-10-24 $30.72 $31.16 $30.72 $31.16 $122.49 106
2016-10-21 $31.64 $31.64 $31.48 $31.48 $123.75 75
2016-10-20 $31.72 $31.72 $31.29 $31.29 $123.01 199
2016-10-19 $30.84 $30.84 $30.84 $30.84 $121.24 65
2016-10-18 $31.14 $31.22 $31.14 $31.17 $122.53 131
2016-10-17 $31.32 $31.42 $31.32 $31.42 $123.52 100
2016-10-14 $31.75 $31.75 $31.75 $31.75 $124.81 80
2016-10-13 $31.80 $31.80 $31.80 $31.80 $125.01 84
2016-10-12 $31.67 $31.67 $31.67 $31.67 $124.50 0
2016-10-11 $31.83 $31.83 $31.53 $31.67 $124.50 250
2016-10-10 $30.93 $30.93 $30.93 $30.93 $121.59 0
2016-10-07 $30.93 $30.93 $30.93 $30.93 $121.59 35
2016-10-06 $30.35 $30.35 $30.35 $30.35 $119.31 0
2016-10-05 $30.35 $30.35 $30.35 $30.35 $119.31 3
2016-10-04 $30.14 $30.35 $30.14 $30.35 $119.31 92
2016-10-03 $30.00 $30.00 $30.00 $30.00 $117.93 135
2016-09-30 $29.88 $29.88 $29.88 $29.88 $117.44 103
2016-09-29 $30.06 $30.57 $30.06 $30.57 $120.17 98
2016-09-28 $30.70 $30.70 $30.70 $30.70 $120.69 0
2016-09-27 $30.70 $30.70 $30.70 $30.70 $120.69 0
2016-09-26 $30.70 $30.70 $30.70 $30.70 $120.69 25
2016-09-23 $30.43 $30.43 $30.43 $30.43 $119.60 145
2016-09-22 $29.73 $30.21 $29.73 $30.00 $117.93 744
2016-09-21 $31.49 $31.49 $31.49 $31.49 $123.79 0
2016-09-20 $31.26 $31.49 $31.23 $31.49 $123.79 208
2016-09-19 $31.94 $31.94 $31.41 $31.71 $124.65 375
2016-09-16 $31.90 $31.90 $31.90 $31.90 $125.40 41
2016-09-15 $31.71 $31.71 $31.71 $31.71 $124.66 47
2016-09-14 $31.68 $31.71 $31.38 $31.71 $124.67 555
2016-09-13 $31.55 $31.85 $31.55 $31.85 $125.21 350
2016-09-12 $32.16 $32.16 $31.61 $31.63 $124.34 126
2016-09-09 $31.63 $31.63 $31.63 $31.63 $124.34 66
2016-09-08 $30.10 $30.10 $30.10 $30.10 $118.33 0
2016-09-07 $30.10 $30.10 $30.10 $30.10 $118.33 37
2016-09-06 $29.74 $30.41 $29.74 $29.99 $117.90 265
2016-09-02 $30.30 $30.30 $30.30 $30.30 $119.11 0
2016-09-01 $30.40 $30.40 $30.30 $30.30 $119.11 673
2016-08-31 $29.92 $29.92 $29.92 $29.92 $117.61 7
2016-08-30 $29.92 $29.92 $29.92 $29.92 $117.61 50
2016-08-29 $30.08 $30.08 $30.08 $30.08 $118.25 0
2016-08-26 $30.05 $30.08 $30.05 $30.08 $118.25 69
2016-08-25 $29.77 $29.77 $29.77 $29.77 $117.03 0
2016-08-24 $29.77 $29.77 $29.77 $29.77 $117.03 25
2016-08-23 $29.85 $29.85 $29.60 $29.60 $116.36 75
2016-08-22 $30.05 $30.05 $30.05 $30.05 $118.13 5
2016-08-19 $30.05 $30.05 $30.05 $30.05 $118.13 0
2016-08-18 $30.05 $30.05 $30.05 $30.05 $118.13 0
2016-08-17 $30.05 $30.05 $30.05 $30.05 $118.13 0
2016-08-16 $30.05 $30.05 $30.05 $30.05 $118.13 22
2016-08-15 $30.34 $30.34 $30.02 $30.05 $118.13 256
2016-08-12 $30.28 $30.28 $30.28 $30.28 $119.05 0
2016-08-11 $30.25 $30.28 $30.25 $30.28 $119.05 52
2016-08-10 $30.65 $30.65 $30.65 $30.65 $120.49 25
2016-08-09 $31.00 $31.00 $31.00 $31.00 $121.87 0
2016-08-08 $31.00 $31.00 $31.00 $31.00 $121.87 31
2016-08-05 $31.53 $31.53 $31.53 $31.53 $123.94 0
2016-08-04 $31.53 $31.53 $31.53 $31.53 $123.94 6
2016-08-03 $31.53 $31.53 $31.53 $31.53 $123.94 50
2016-08-02 $30.95 $30.95 $30.95 $30.95 $121.67 31
2016-08-01 $30.45 $30.97 $30.45 $30.95 $121.67 400
2016-07-29 $30.66 $30.66 $30.66 $30.66 $120.53 2
2016-07-28 $30.66 $30.66 $30.66 $30.66 $120.53 54
2016-07-27 $30.62 $30.62 $30.62 $30.62 $120.36 32
2016-07-26 $30.72 $30.82 $30.72 $30.77 $120.96 97
2016-07-25 $30.59 $31.07 $30.59 $31.07 $122.13 170
2016-07-22 $30.87 $30.87 $30.70 $30.70 $120.69 2,000
2016-07-21 $30.84 $30.84 $30.84 $30.84 $121.24 58
2016-07-20 $30.46 $30.46 $30.46 $30.46 $119.74 0
2016-07-19 $30.50 $30.59 $30.46 $30.46 $119.74 340
2016-07-18 $30.45 $30.59 $30.45 $30.58 $120.21 252
2016-07-15 $30.26 $30.26 $30.26 $30.26 $118.96 38
2016-07-14 $30.27 $30.52 $30.26 $30.52 $119.98 420
2016-07-13 $30.99 $30.99 $30.99 $30.99 $121.83 77
2016-07-12 $31.01 $31.01 $31.00 $31.00 $121.87 1,396
2016-07-11 $31.40 $31.40 $31.06 $31.18 $122.58 2,507
2016-07-08 $32.26 $32.26 $31.82 $31.86 $125.25 527
2016-07-07 $32.89 $33.20 $32.89 $33.20 $130.51 85
2016-07-06 $33.56 $33.85 $33.13 $33.23 $130.64 1,195
2016-07-05 $34.20 $34.20 $33.30 $33.82 $132.95 1,451
2016-07-01 $32.65 $32.65 $32.24 $32.31 $127.01 1,072
2016-06-30 $33.50 $33.50 $33.25 $33.25 $130.71 155
2016-06-29 $34.42 $35.02 $34.17 $34.17 $134.34 518
2016-06-28 $35.24 $36.15 $35.24 $36.15 $142.11 877
2016-06-27 $34.83 $36.57 $34.83 $36.57 $143.75 1,202
2016-06-24 $35.00 $35.00 $34.72 $34.78 $136.72 295
2016-06-23 $32.98 $32.98 $32.98 $32.98 $129.65 11
2016-06-22 $32.98 $32.98 $32.98 $32.98 $129.65 0
2016-06-21 $33.10 $33.10 $32.97 $32.98 $129.65 246
2016-06-20 $33.40 $33.40 $32.71 $32.71 $128.60 128
2016-06-17 $33.98 $33.98 $33.98 $33.98 $133.58 0
2016-06-16 $34.04 $34.50 $33.86 $33.98 $133.58 3,329
2016-06-15 $33.80 $33.85 $33.44 $33.44 $131.46 817
2016-06-14 $33.20 $34.29 $33.20 $33.97 $133.52 537
2016-06-13 $33.23 $33.98 $33.23 $33.98 $133.58 412
2016-06-10 $33.43 $33.43 $33.33 $33.33 $131.02 322
2016-06-09 $33.76 $33.76 $33.18 $33.18 $130.43 103
2016-06-08 $32.68 $32.68 $32.68 $32.68 $128.47 30
2016-06-07 $33.08 $33.11 $32.57 $32.68 $128.47 1,434
2016-06-06 $33.25 $33.25 $33.10 $33.20 $130.51 419
2016-06-03 $33.90 $33.93 $33.90 $33.93 $133.38 380
2016-06-02 $34.08 $34.08 $34.08 $34.08 $133.97 0
2016-06-01 $34.08 $34.08 $34.08 $34.08 $133.97 154
2016-05-31 $34.10 $34.10 $34.08 $34.08 $133.97 206
2016-05-27 $33.91 $33.95 $33.91 $33.95 $133.46 1,551
2016-05-26 $34.00 $34.00 $34.00 $34.00 $133.66 12
2016-05-25 $33.97 $34.10 $33.97 $34.00 $133.66 132
2016-05-24 $34.69 $34.86 $34.69 $34.86 $137.04 218
2016-05-23 $35.44 $35.44 $35.44 $35.44 $139.33 0
2016-05-20 $35.44 $35.44 $35.44 $35.44 $139.33 50
2016-05-19 $36.31 $36.32 $35.73 $35.73 $140.44 258
2016-05-18 $35.39 $35.63 $34.75 $35.63 $140.07 895
2016-05-17 $34.83 $35.31 $34.83 $35.31 $138.81 237
2016-05-16 $35.14 $35.14 $35.14 $35.14 $138.14 12
2016-05-13 $34.96 $35.14 $34.92 $35.14 $138.14 165
2016-05-12 $34.40 $34.40 $34.40 $34.40 $135.23 175
2016-05-11 $33.80 $34.63 $33.80 $34.48 $135.53 639
2016-05-10 $34.86 $34.86 $34.29 $34.29 $134.80 1,442
2016-05-09 $35.45 $35.45 $35.45 $35.45 $139.36 68
2016-05-06 $35.75 $35.75 $35.35 $35.35 $138.97 121
2016-05-05 $35.62 $35.63 $35.56 $35.63 $140.08 236
2016-05-04 $34.84 $34.84 $34.84 $34.84 $136.96 2
2016-05-03 $35.06 $35.06 $34.84 $34.84 $136.96 109
2016-05-02 $34.84 $34.84 $34.84 $34.84 $136.96 8
2016-04-29 $34.50 $34.84 $34.50 $34.84 $136.96 192
2016-04-28 $34.03 $34.14 $34.03 $34.14 $134.21 60
2016-04-27 $33.83 $33.93 $33.36 $33.64 $132.24 794
2016-04-26 $34.40 $34.40 $34.40 $34.40 $135.23 1
2016-04-25 $34.40 $34.40 $34.40 $34.40 $135.23 0
2016-04-22 $34.57 $34.57 $34.40 $34.40 $135.23 117
2016-04-21 $34.39 $34.42 $34.29 $34.42 $135.31 1,606
2016-04-20 $34.36 $34.62 $34.36 $34.60 $136.02 312
2016-04-19 $34.39 $34.40 $34.24 $34.31 $134.86 564
2016-04-18 $35.59 $35.59 $35.18 $35.18 $138.30 261
2016-04-15 $34.83 $35.11 $34.83 $35.11 $138.02 201
2016-04-14 $35.13 $35.13 $35.13 $35.13 $138.10 125
2016-04-13 $35.50 $35.50 $35.21 $35.21 $138.42 310
2016-04-12 $35.85 $35.97 $35.82 $35.82 $140.81 143
2016-04-11 $36.14 $36.14 $36.14 $36.14 $142.07 32
2016-04-08 $36.20 $36.20 $36.20 $36.20 $142.33 52
2016-04-07 $36.46 $36.46 $36.46 $36.46 $143.33 23
2016-04-06 $37.00 $37.00 $36.38 $36.46 $143.33 225
2016-04-05 $35.64 $35.64 $35.64 $35.64 $140.11 17
2016-04-04 $35.28 $35.64 $35.28 $35.64 $140.11 153
2016-04-01 $36.21 $36.21 $35.74 $35.74 $140.50 286
2016-03-31 $35.29 $35.29 $35.29 $35.29 $138.71 10
2016-03-30 $35.23 $35.35 $35.23 $35.29 $138.71 860
2016-03-29 $36.81 $36.81 $36.81 $36.81 $144.70 27
2016-03-28 $37.00 $37.00 $36.61 $36.62 $143.97 189
2016-03-24 $37.00 $37.01 $36.67 $36.80 $144.67 928
2016-03-23 $36.11 $36.37 $36.11 $36.37 $142.98 121
2016-03-22 $36.07 $36.17 $35.65 $35.65 $140.15 274
2016-03-21 $37.10 $37.10 $35.99 $36.01 $141.56 548
2016-03-18 $36.04 $36.20 $36.04 $36.10 $141.91 420
2016-03-17 $37.75 $37.75 $37.75 $37.75 $148.40 72
2016-03-16 $38.25 $38.25 $37.99 $37.99 $149.32 215
2016-03-15 $38.85 $38.85 $38.84 $38.84 $152.68 90
2016-03-14 $38.25 $38.25 $38.25 $38.25 $150.37 54
2016-03-11 $38.69 $38.69 $38.44 $38.64 $151.90 127
2016-03-10 $40.10 $40.16 $40.10 $40.16 $157.87 117
2016-03-09 $39.40 $39.40 $39.40 $39.40 $154.88 52
2016-03-08 $38.50 $39.65 $38.50 $39.60 $155.67 354
2016-03-07 $38.80 $38.82 $38.04 $38.39 $150.92 8,928
2016-03-04 $39.20 $39.20 $38.54 $38.90 $152.92 3,465
2016-03-03 $39.56 $39.56 $39.56 $39.56 $155.52 644
2016-03-02 $40.12 $40.12 $39.95 $39.95 $157.05 51
2016-03-01 $40.03 $40.03 $40.00 $40.00 $157.25 69
2016-02-29 $41.36 $42.02 $40.85 $41.97 $164.98 6,361
2016-02-26 $41.44 $41.54 $40.79 $41.04 $161.33 767
2016-02-25 $42.41 $42.41 $42.24 $42.24 $166.04 218
2016-02-24 $44.00 $44.00 $43.71 $43.71 $171.83 164
2016-02-23 $42.74 $42.78 $42.74 $42.78 $168.17 90
2016-02-22 $42.22 $42.30 $41.66 $42.30 $166.27 1,235
2016-02-19 $44.16 $44.16 $43.50 $43.53 $171.12 231
2016-02-18 $42.84 $43.57 $42.84 $43.23 $169.94 196
2016-02-17 $43.65 $43.65 $42.64 $43.25 $170.02 1,995
2016-02-16 $44.61 $44.69 $44.44 $44.59 $175.28 1,123
2016-02-12 $48.00 $48.00 $46.45 $46.81 $184.02 579
2016-02-11 $49.06 $49.30 $48.10 $48.41 $190.30 2,908
2016-02-10 $45.68 $46.63 $45.68 $46.63 $183.31 505
2016-02-09 $48.08 $48.08 $46.88 $47.02 $184.84 483
2016-02-08 $46.70 $47.67 $46.66 $46.95 $184.57 458
2016-02-05 $44.98 $46.04 $44.98 $46.04 $180.99 328
2016-02-04 $44.53 $44.53 $44.30 $44.35 $174.33 114
2016-02-03 $46.76 $46.76 $45.78 $45.94 $180.59 311
2016-02-02 $46.84 $47.20 $46.34 $47.10 $185.16 794
2016-02-01 $44.94 $46.07 $44.94 $45.37 $178.36 307
2016-01-29 $46.84 $46.84 $45.00 $45.00 $176.90 721
2016-01-28 $46.32 $48.21 $46.32 $47.55 $186.93 832
2016-01-27 $49.12 $49.12 $46.70 $48.67 $191.33 2,477
2016-01-26 $50.19 $50.19 $46.95 $46.95 $184.55 1,058
2016-01-25 $47.83 $49.55 $47.83 $48.99 $192.59 626
2016-01-22 $47.52 $48.33 $47.36 $47.43 $186.45 629
2016-01-21 $49.15 $49.15 $47.97 $48.75 $191.65 489
2016-01-20 $50.00 $51.66 $48.51 $48.51 $190.70 1,191
2016-01-19 $47.57 $48.83 $47.11 $48.32 $189.94 9,566
2016-01-15 $48.20 $49.40 $47.72 $48.25 $189.68 1,077
2016-01-14 $46.90 $47.85 $46.31 $46.53 $182.93 802
2016-01-13 $45.00 $47.63 $44.97 $47.63 $187.26 843
2016-01-12 $45.67 $46.22 $45.12 $45.41 $178.51 650
2016-01-11 $46.18 $47.44 $45.90 $45.95 $180.64 6,281
2016-01-08 $44.52 $46.05 $44.48 $45.95 $180.64 860
2016-01-07 $44.00 $45.28 $43.72 $45.06 $177.14 3,689
2016-01-06 $42.37 $42.37 $42.26 $42.35 $166.48 163
2016-01-05 $41.78 $41.90 $41.66 $41.66 $163.76 208
2016-01-04 $42.38 $42.40 $41.80 $41.84 $164.48 885
2015-12-31 $40.27 $40.27 $40.27 $40.27 $158.30 119
2015-12-30 $39.50 $39.65 $39.50 $39.65 $155.87 91
2015-12-29 $39.37 $39.37 $39.19 $39.37 $154.77 1,513
2015-12-28 $40.50 $40.50 $40.50 $40.50 $159.20 82
2015-12-24 $40.93 $40.93 $40.93 $40.93 $160.91 0
2015-12-23 $40.93 $40.93 $40.93 $40.93 $160.91 12
2015-12-22 $41.83 $41.83 $40.93 $40.93 $160.91 167
2015-12-21 $42.42 $42.42 $42.42 $42.42 $166.77 41
2015-12-18 $41.65 $42.42 $41.65 $42.42 $166.77 1,355
2015-12-17 $40.03 $40.03 $40.03 $40.03 $157.36 10
2015-12-16 $40.60 $40.96 $40.01 $40.03 $157.36 436
2015-12-15 $40.94 $41.33 $40.90 $41.08 $161.49 793
2015-12-14 $41.28 $42.05 $41.28 $42.04 $165.26 486
2015-12-11 $40.92 $41.58 $40.92 $41.56 $163.38 770
2015-12-10 $40.20 $40.20 $40.12 $40.12 $157.72 150
2015-12-09 $39.52 $40.69 $39.52 $40.53 $159.33 1,151
2015-12-08 $40.67 $40.67 $40.25 $40.25 $158.23 129
2015-12-07 $39.36 $39.49 $39.36 $39.46 $155.12 106
2015-12-04 $39.13 $39.35 $38.50 $38.50 $151.35 277
2015-12-03 $39.03 $39.92 $38.83 $39.92 $156.95 670
2015-12-02 $38.09 $38.82 $38.09 $38.82 $152.60 339
2015-12-01 $39.11 $39.11 $37.88 $38.11 $149.82 194
2015-11-30 $37.59 $38.10 $37.59 $38.10 $149.78 149
2015-11-27 $37.80 $37.80 $37.80 $37.80 $148.60 0
2015-11-25 $38.15 $38.15 $37.80 $37.80 $148.60 1,025
2015-11-24 $38.46 $38.50 $38.27 $38.27 $150.45 86
2015-11-23 $37.90 $38.18 $37.69 $37.86 $148.83 422
2015-11-20 $38.00 $38.00 $37.46 $37.46 $147.27 132
2015-11-19 $38.30 $38.38 $38.00 $38.18 $150.10 405
2015-11-18 $38.70 $38.84 $38.26 $38.26 $150.41 321
2015-11-17 $39.49 $39.49 $39.00 $39.24 $154.26 246
2015-11-16 $40.45 $40.45 $39.60 $39.60 $155.67 1,309
2015-11-13 $40.65 $40.94 $40.19 $40.65 $159.80 1,205
2015-11-12 $39.57 $39.79 $39.54 $39.77 $156.34 467
2015-11-11 $38.97 $38.97 $38.97 $38.97 $153.20 31
2015-11-10 $39.00 $39.49 $39.00 $39.18 $154.02 285
2015-11-09 $39.20 $39.72 $39.04 $39.40 $154.89 1,095
2015-11-06 $39.05 $39.05 $38.96 $38.96 $153.16 265
2015-11-05 $39.04 $39.06 $38.64 $38.64 $151.90 258
2015-11-04 $38.72 $38.93 $38.47 $38.66 $151.98 693
2015-11-03 $39.43 $39.44 $38.42 $38.47 $151.23 1,267
2015-11-02 $39.00 $39.00 $38.26 $38.78 $152.45 7,729
2015-10-30 $39.41 $39.47 $39.16 $39.40 $154.89 1,245
2015-10-29 $39.63 $39.91 $39.58 $39.66 $155.91 426
2015-10-28 $40.85 $40.85 $39.62 $39.64 $155.84 2,034
2015-10-27 $41.07 $41.07 $40.16 $40.54 $159.37 846
2015-10-26 $39.59 $39.94 $39.54 $39.94 $157.01 11,846
2015-10-23 $39.02 $39.80 $39.02 $39.62 $155.75 1,247
2015-10-22 $40.46 $40.46 $39.61 $40.05 $157.44 2,077
2015-10-21 $41.67 $42.21 $41.25 $42.21 $165.93 959
2015-10-20 $42.00 $42.05 $41.68 $41.82 $164.40 519
2015-10-19 $42.70 $42.70 $42.13 $42.61 $167.51 665
2015-10-16 $42.10 $42.75 $42.10 $42.18 $165.82 528
2015-10-15 $43.16 $43.16 $41.99 $41.99 $165.07 578
2015-10-14 $43.36 $43.36 $42.03 $43.18 $169.75 1,814
2015-10-13 $42.26 $42.31 $41.53 $42.31 $166.33 538
2015-10-12 $41.40 $41.40 $41.18 $41.18 $161.88 850
2015-10-09 $40.32 $41.51 $40.32 $41.37 $162.63 8,512
2015-10-08 $42.97 $42.97 $41.56 $42.22 $165.97 1,773
2015-10-07 $43.55 $43.55 $42.50 $42.80 $168.25 2,158
2015-10-06 $43.39 $44.02 $43.22 $43.90 $172.58 1,696
2015-10-05 $45.41 $46.00 $43.76 $43.77 $172.06 5,313
2015-10-02 $47.88 $48.93 $46.38 $46.47 $182.68 5,703
2015-10-01 $48.79 $48.79 $47.00 $47.88 $188.22 2,531
2015-09-30 $50.52 $50.52 $47.19 $47.19 $185.51 736
2015-09-29 $49.11 $49.77 $49.01 $49.45 $194.39 1,745
2015-09-28 $47.35 $49.67 $47.35 $49.67 $195.26 3,570
2015-09-25 $48.73 $48.73 $46.79 $47.22 $185.63 1,526
2015-09-24 $47.04 $48.72 $47.04 $47.88 $188.22 2,971
2015-09-23 $46.11 $47.36 $46.11 $46.79 $183.94 8,858
2015-09-22 $46.86 $46.86 $46.06 $46.55 $182.99 1,949
2015-09-21 $45.84 $45.84 $44.68 $45.38 $178.39 553
2015-09-18 $45.24 $45.87 $44.80 $45.87 $180.32 1,261
2015-09-17 $43.99 $43.99 $42.47 $43.60 $171.40 1,181
2015-09-16 $44.71 $44.71 $43.15 $43.44 $170.76 735
2015-09-15 $44.75 $44.75 $44.14 $44.17 $173.64 528
2015-09-14 $45.68 $45.93 $45.35 $45.81 $180.09 2,652
2015-09-11 $46.75 $46.75 $45.24 $45.24 $177.84 1,131
2015-09-10 $46.40 $46.40 $45.03 $45.90 $180.44 1,070
2015-09-09 $45.09 $45.84 $44.10 $45.84 $180.20 1,281
2015-09-08 $47.85 $47.85 $41.80 $44.86 $176.35 3,912
2015-09-04 $48.05 $48.05 $46.81 $47.44 $186.49 1,451
2015-09-03 $45.52 $46.18 $45.21 $45.84 $180.20 553
2015-09-02 $47.30 $47.30 $45.82 $46.71 $183.62 451
2015-09-01 $47.39 $48.11 $47.23 $48.11 $189.13 568

ProShares UltraShort Industrials (SIJ) News Headlines

Recent ProShares UltraShort Industrials (SIJ) News
Similar Companies to ProShares UltraShort Industrials (SIJ) 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.