ProShares UltraShort Basic Materials (SMN) Exchange: NYSE ARCA

Data as of April 16, 2024

$7.13 ($-0.03) -0.40%

ProShares UltraShort Basic Materials - Daily Information
Click for more stock information on ProShares UltraShort Basic Materials.
Daily Information Data
Date April 16, 2024
Open $7.18
Previous Close $7.13
High $7.25
Low $7.13
Adjusted Open $7.18
Previous Adjusted Close $7.13
Adjusted High $7.25
Adjusted Low $7.13

About ProShares UltraShort Basic Materials (SMN)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the basic materials sector of the U.S. equity market. Component companies are involved in the production of aluminum, steel, non-ferrous metals, commodity chemicals, specialty chemicals, forest products, paper products, as well as the mining of precious metals and coal. The Index is published under the Bloomberg ticker symbol “DJUSBM.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the materials industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort Basic Materials (SMN)

Date Open High Low Close Adj.Close Volume
2024-04-11 $7.18 $7.25 $7.13 $7.13 $7.13 10,130
2024-04-10 $7.16 $7.19 $7.13 $7.16 $7.16 2,109
2024-04-09 $6.92 $6.97 $6.92 $6.94 $6.94 426
2024-04-08 $6.96 $6.97 $6.94 $6.97 $6.97 2,167
2024-04-05 $7.06 $7.06 $6.96 $6.96 $6.96 1,249
2024-04-04 $6.90 $7.10 $6.85 $7.10 $7.10 3,978
2024-04-03 $6.98 $6.98 $6.95 $6.96 $6.96 1,658
2024-04-02 $7.03 $7.08 $7.03 $7.03 $7.03 1,692
2024-04-01 $7.00 $7.00 $6.94 $6.95 $6.95 3,679
2024-03-28 $6.98 $6.99 $6.94 $6.94 $6.94 2,684
2024-03-27 $7.05 $7.06 $6.99 $6.99 $6.99 651
2024-03-26 $7.14 $7.18 $7.14 $7.18 $7.18 2,730
2024-03-25 $7.12 $7.17 $7.12 $7.16 $7.16 1,109
2024-03-22 $7.11 $7.18 $7.11 $7.14 $7.14 2,030
2024-03-21 $7.11 $7.11 $7.06 $7.07 $7.07 929
2024-03-20 $7.23 $7.26 $7.11 $7.11 $7.11 2,085
2024-03-19 $7.35 $7.40 $7.34 $7.34 $7.26 1,033
2024-03-18 $7.31 $7.34 $7.27 $7.34 $7.26 1,163
2024-03-15 $7.36 $7.36 $7.36 $7.36 $7.36 4,325
2024-03-14 $7.26 $7.41 $7.26 $7.38 $7.38 2,389
2024-03-13 $7.27 $7.28 $7.24 $7.28 $7.28 2,572
2024-03-12 $7.43 $7.43 $7.42 $7.42 $7.42 779
2024-03-11 $7.54 $7.54 $7.39 $7.42 $7.42 7,534
2024-03-08 $7.46 $7.59 $7.46 $7.59 $7.59 1,403
2024-03-07 $7.52 $7.54 $7.50 $7.50 $7.50 884
2024-03-06 $7.69 $7.69 $7.69 $7.69 $7.69 91
2024-03-05 $7.82 $7.82 $7.69 $7.82 $7.82 4,734
2024-03-04 $7.82 $7.82 $7.73 $7.75 $7.75 5,991
2024-03-01 $7.83 $7.83 $7.83 $7.83 $7.83 168
2024-02-29 $7.85 $7.92 $7.85 $7.87 $7.87 2,128
2024-02-28 $8.01 $8.04 $8.01 $8.02 $8.02 607
2024-02-27 $8.06 $8.10 $8.04 $8.06 $8.06 3,703
2024-02-26 $8.10 $8.10 $8.10 $8.10 $8.10 357
2024-02-23 $8.10 $8.10 $7.98 $8.01 $8.01 8,215
2024-02-22 $8.20 $8.21 $8.09 $8.09 $8.09 5,314
2024-02-21 $8.24 $8.24 $8.24 $8.24 $8.24 407
2024-02-20 $8.35 $8.37 $8.33 $8.37 $8.37 3,141
2024-02-16 $8.35 $8.35 $8.26 $8.33 $8.33 3,938
2024-02-15 $8.48 $8.49 $8.36 $8.40 $8.40 2,901
2024-02-14 $8.75 $8.78 $8.69 $8.69 $8.69 4,789
2024-02-13 $8.77 $8.90 $8.77 $8.82 $8.82 6,936
2024-02-12 $8.66 $8.66 $8.56 $8.59 $8.59 1,171
2024-02-09 $8.84 $8.84 $8.74 $8.74 $8.74 2,066
2024-02-08 $8.78 $8.86 $8.76 $8.76 $8.76 3,491
2024-02-07 $8.71 $8.76 $8.70 $8.71 $8.71 9,057
2024-02-06 $9.13 $9.13 $8.68 $8.87 $8.87 31,589
2024-02-05 $9.08 $9.25 $9.08 $9.15 $9.15 7,014
2024-02-02 $8.70 $8.72 $8.70 $8.72 $8.72 1,203
2024-02-01 $8.69 $8.84 $8.64 $8.65 $8.65 2,809
2024-01-31 $8.73 $8.89 $8.73 $8.89 $8.89 368
2024-01-30 $8.69 $8.76 $8.65 $8.69 $8.69 25,921
2024-01-29 $8.81 $8.92 $8.75 $8.75 $8.75 8,696
2024-01-26 $8.81 $8.88 $8.76 $8.86 $8.86 3,679
2024-01-25 $9.00 $9.00 $8.88 $8.88 $8.88 2,268
2024-01-24 $8.91 $9.05 $8.91 $9.05 $9.05 31,281
2024-01-23 $8.84 $8.84 $8.77 $8.77 $8.77 3,781
2024-01-22 $8.86 $8.89 $8.84 $8.84 $8.84 11,513
2024-01-19 $8.85 $9.07 $8.85 $8.90 $8.90 8,610
2024-01-18 $9.00 $9.09 $8.90 $8.95 $8.95 12,597
2024-01-17 $9.00 $9.02 $8.94 $9.01 $9.01 10,493
2024-01-16 $8.68 $8.88 $8.68 $8.85 $8.85 29,945
2024-01-12 $8.57 $8.63 $8.54 $8.63 $8.63 1,093
2024-01-11 $8.61 $8.76 $8.61 $8.64 $8.64 2,555
2024-01-10 $8.58 $8.64 $8.58 $8.61 $8.61 3,323
2024-01-09 $8.58 $8.58 $8.52 $8.55 $8.55 4,293
2024-01-08 $8.54 $8.54 $8.36 $8.36 $8.36 4,664
2024-01-05 $8.48 $8.49 $8.37 $8.42 $8.42 2,890
2024-01-04 $8.42 $8.46 $8.42 $8.46 $8.46 4,516
2024-01-03 $8.40 $8.44 $8.32 $8.42 $8.42 5,561
2024-01-02 $8.28 $8.28 $8.22 $8.22 $8.22 242
2023-12-29 $8.13 $8.19 $8.13 $8.19 $8.19 259
2023-12-28 $8.09 $8.14 $8.09 $8.14 $8.14 586
2023-12-27 $8.07 $8.07 $8.03 $8.03 $8.03 2,511
2023-12-26 $8.30 $8.30 $8.09 $8.09 $8.09 9,753
2023-12-22 $8.16 $8.16 $8.16 $8.16 $8.16 473
2023-12-21 $8.34 $8.34 $8.25 $8.25 $8.25 17,551
2023-12-20 $8.19 $8.38 $8.19 $8.37 $8.37 9,070
2023-12-19 $8.28 $8.30 $8.27 $8.30 $8.17 3,309
2023-12-18 $8.39 $8.45 $8.39 $8.45 $8.45 3,886
2023-12-15 $8.41 $8.48 $8.39 $8.45 $8.45 9,387
2023-12-14 $8.55 $8.55 $8.33 $8.42 $8.42 3,356
2023-12-13 $9.06 $9.11 $8.69 $8.70 $8.70 2,711
2023-12-12 $8.90 $8.97 $8.90 $8.92 $8.92 739
2023-12-11 $9.15 $9.15 $9.03 $9.03 $9.03 2,586
2023-12-08 $9.18 $9.18 $9.15 $9.15 $9.15 1,168
2023-12-07 $9.34 $9.34 $9.17 $9.19 $9.19 11,769
2023-12-06 $9.25 $9.34 $9.20 $9.34 $9.34 3,236
2023-12-05 $9.21 $9.31 $9.21 $9.31 $9.31 58,864
2023-12-04 $8.89 $9.07 $8.89 $9.07 $9.07 69,365
2023-12-01 $8.97 $9.00 $8.78 $8.86 $8.86 7,450
2023-11-30 $9.16 $9.16 $9.02 $9.02 $9.02 2,323
2023-11-29 $9.18 $9.21 $9.16 $9.21 $9.21 11,099
2023-11-28 $9.36 $9.38 $9.20 $9.33 $9.33 11,947
2023-11-27 $9.37 $9.37 $9.32 $9.35 $9.35 8,295
2023-11-24 $9.23 $9.31 $9.23 $9.31 $9.31 204
2023-11-22 $9.41 $9.43 $9.38 $9.38 $9.38 6,429
2023-11-21 $9.38 $9.38 $9.37 $9.38 $9.38 765
2023-11-20 $9.59 $9.59 $9.43 $9.47 $9.47 7,147
2023-11-17 $9.47 $9.49 $9.47 $9.48 $9.48 264
2023-11-16 $9.55 $9.57 $9.52 $9.53 $9.53 1,216
2023-11-15 $9.54 $9.60 $9.42 $9.55 $9.55 9,612
2023-11-14 $9.90 $9.90 $9.60 $9.67 $9.67 8,567
2023-11-13 $10.31 $10.31 $10.21 $10.26 $10.26 11,351
2023-11-10 $10.60 $10.60 $10.20 $10.24 $10.24 13,976
2023-11-09 $10.26 $10.47 $10.22 $10.44 $10.44 8,720
2023-11-08 $10.26 $10.42 $10.20 $10.22 $10.22 13,002
2023-11-07 $10.18 $10.35 $10.18 $10.35 $10.35 6,370
2023-11-06 $9.92 $10.00 $9.90 $10.00 $10.00 13,648
2023-11-03 $9.82 $9.84 $9.80 $9.80 $9.80 2,311
2023-11-02 $10.23 $10.23 $10.13 $10.15 $10.15 11,914
2023-11-01 $10.68 $10.73 $10.52 $10.55 $10.55 10,765
2023-10-31 $10.71 $10.71 $10.53 $10.58 $10.58 3,103
2023-10-30 $10.60 $10.70 $10.55 $10.64 $10.64 14,559
2023-10-27 $10.76 $10.87 $10.76 $10.82 $10.82 5,366
2023-10-26 $10.80 $10.82 $10.74 $10.81 $10.81 4,078
2023-10-25 $10.83 $11.02 $10.77 $11.02 $11.02 8,594
2023-10-24 $10.71 $10.79 $10.63 $10.73 $10.73 38,830
2023-10-23 $10.87 $10.98 $10.80 $10.98 $10.98 76,553
2023-10-20 $10.57 $10.73 $10.57 $10.73 $10.73 2,384
2023-10-19 $10.30 $10.52 $10.17 $10.43 $10.43 6,057
2023-10-18 $10.00 $10.24 $10.00 $10.20 $10.20 5,495
2023-10-17 $10.01 $10.01 $9.71 $9.76 $9.76 3,511
2023-10-16 $9.94 $10.00 $9.82 $9.90 $9.90 7,162
2023-10-13 $10.01 $10.15 $9.84 $10.11 $10.11 22,694
2023-10-12 $9.63 $10.14 $9.62 $10.01 $10.01 10,401
2023-10-11 $9.65 $9.76 $9.65 $9.71 $9.71 2,944
2023-10-10 $9.85 $9.85 $9.63 $9.77 $9.77 4,262
2023-10-09 $10.25 $10.25 $9.92 $9.97 $9.97 16,612
2023-10-06 $10.19 $10.19 $9.85 $9.99 $9.99 29,317
2023-10-05 $9.95 $10.24 $9.87 $10.20 $10.20 19,379
2023-10-04 $10.08 $10.24 $9.90 $9.96 $9.96 12,484
2023-10-03 $10.49 $10.49 $9.42 $10.19 $10.19 44,823
2023-10-02 $9.96 $10.23 $9.93 $10.15 $10.15 15,034
2023-09-29 $9.65 $9.88 $9.65 $9.84 $9.84 1,605
2023-09-28 $9.60 $9.96 $9.54 $9.83 $9.83 7,507
2023-09-27 $9.95 $10.13 $9.94 $10.04 $10.04 7,357
2023-09-26 $9.79 $10.05 $9.79 $10.02 $10.02 9,523
2023-09-25 $9.95 $9.96 $9.74 $9.74 $9.74 2,935
2023-09-22 $9.77 $9.93 $9.77 $9.90 $9.90 7,820
2023-09-21 $9.65 $9.87 $9.65 $9.86 $9.86 12,086
2023-09-20 $9.21 $9.46 $9.21 $9.46 $9.46 1,172
2023-09-19 $9.32 $9.53 $9.32 $9.38 $9.29 8,351
2023-09-18 $9.28 $9.35 $9.28 $9.35 $9.26 928
2023-09-15 $9.07 $9.27 $9.07 $9.27 $9.18 962
2023-09-14 $9.16 $9.16 $9.05 $9.07 $8.98 1,867
2023-09-13 $9.17 $9.33 $9.17 $9.29 $9.20 14,303
2023-09-12 $9.19 $9.22 $9.19 $9.19 $9.10 2,633
2023-09-11 $9.16 $9.16 $9.12 $9.15 $9.15 2,077
2023-09-08 $9.16 $9.22 $9.16 $9.21 $9.21 1,307
2023-09-07 $9.35 $9.38 $9.25 $9.25 $9.25 2,115
2023-09-06 $9.14 $9.14 $9.14 $9.14 $9.14 633
2023-09-05 $9.05 $9.10 $9.05 $9.09 $9.09 1,436
2023-09-01 $8.77 $8.79 $8.75 $8.79 $8.79 2,468
2023-08-31 $8.77 $8.96 $8.77 $8.93 $8.93 75,922
2023-08-30 $8.95 $9.03 $8.93 $8.95 $8.95 5,641
2023-08-29 $9.27 $9.27 $9.03 $9.03 $9.03 7,711
2023-08-28 $9.23 $9.32 $9.22 $9.32 $9.32 1,396
2023-08-25 $9.40 $9.49 $9.38 $9.49 $9.49 2,351
2023-08-24 $9.42 $9.52 $9.42 $9.48 $9.48 5,855
2023-08-23 $9.42 $9.48 $9.36 $9.40 $9.40 6,821
2023-08-22 $9.29 $9.47 $9.29 $9.45 $9.45 7,854
2023-08-21 $9.34 $9.53 $9.34 $9.43 $9.43 6,022
2023-08-18 $9.54 $9.54 $9.37 $9.43 $9.43 5,981
2023-08-17 $9.26 $9.43 $9.15 $9.40 $9.40 4,913
2023-08-16 $9.32 $9.37 $9.22 $9.37 $9.37 2,836
2023-08-15 $9.66 $9.66 $9.15 $9.29 $9.29 6,110
2023-08-14 $9.10 $9.10 $8.96 $8.97 $8.97 2,403
2023-08-11 $9.08 $9.08 $8.90 $8.99 $8.99 6,558
2023-08-10 $8.78 $8.99 $8.78 $8.94 $8.94 5,439
2023-08-09 $8.76 $8.92 $8.76 $8.92 $8.92 9,116
2023-08-08 $8.90 $9.04 $8.86 $8.86 $8.86 2,182
2023-08-07 $8.69 $8.69 $8.66 $8.69 $8.69 604
2023-08-04 $8.65 $8.79 $8.56 $8.78 $8.78 1,656
2023-08-03 $8.65 $8.73 $8.65 $8.73 $8.73 2,427
2023-08-02 $8.63 $8.63 $8.54 $8.59 $8.59 5,446
2023-08-01 $8.36 $8.41 $8.36 $8.41 $8.41 384
2023-07-31 $8.32 $8.41 $8.32 $8.37 $8.37 4,849
2023-07-28 $8.43 $8.44 $8.39 $8.41 $8.41 2,821
2023-07-27 $8.44 $8.56 $8.39 $8.55 $8.55 2,174
2023-07-26 $8.41 $8.47 $8.41 $8.45 $8.45 872
2023-07-25 $8.60 $8.60 $8.30 $8.37 $8.37 12,093
2023-07-24 $8.70 $8.75 $8.65 $8.65 $8.65 1,742
2023-07-21 $8.85 $8.86 $8.70 $8.72 $8.72 11,969
2023-07-20 $8.79 $8.83 $8.69 $8.72 $8.72 9,662
2023-07-19 $8.71 $8.80 $8.71 $8.79 $8.79 1,658
2023-07-18 $8.68 $8.69 $8.62 $8.67 $8.67 2,010
2023-07-17 $8.80 $8.80 $8.78 $8.78 $8.78 766
2023-07-14 $8.88 $8.88 $8.77 $8.81 $8.81 3,675
2023-07-13 $8.76 $8.76 $8.70 $8.70 $8.70 1,488
2023-07-12 $8.92 $8.94 $8.81 $8.86 $8.86 6,022
2023-07-11 $9.17 $9.18 $9.08 $9.09 $9.09 1,832
2023-07-10 $9.56 $9.56 $9.15 $9.28 $9.28 77,707
2023-07-07 $9.33 $9.34 $9.04 $9.27 $9.27 13,081
2023-07-06 $9.52 $9.69 $9.40 $9.44 $9.44 16,059
2023-07-05 $8.92 $9.28 $8.92 $9.26 $9.26 54,194
2023-07-03 $8.90 $8.90 $8.74 $8.83 $8.83 2,149
2023-06-30 $9.05 $9.05 $8.86 $8.90 $8.90 12,933
2023-06-29 $9.32 $9.32 $9.04 $9.04 $9.04 4,005
2023-06-28 $9.36 $9.36 $9.28 $9.33 $9.33 10,435
2023-06-27 $9.40 $9.40 $9.13 $9.16 $9.16 4,590
2023-06-26 $9.43 $9.43 $9.37 $9.40 $9.40 10,674
2023-06-23 $9.71 $9.72 $9.57 $9.58 $9.58 10,102
2023-06-22 $9.47 $9.47 $9.45 $9.45 $9.45 506
2023-06-21 $9.53 $9.53 $9.33 $9.36 $9.36 10,333
2023-06-20 $9.58 $9.58 $9.52 $9.52 $9.43 445
2023-06-16 $9.33 $9.36 $9.29 $9.29 $9.21 7,413
2023-06-15 $9.42 $9.42 $9.22 $9.29 $9.21 9,562
2023-06-14 $9.26 $9.48 $9.26 $9.48 $9.40 9,537
2023-06-13 $9.61 $9.61 $9.37 $9.40 $9.31 64,940
2023-06-12 $10.00 $10.00 $9.85 $9.85 $9.77 8,742
2023-06-09 $9.97 $9.97 $9.87 $9.93 $9.84 1,227
2023-06-08 $9.78 $10.00 $9.77 $9.79 $9.70 24,315
2023-06-07 $9.68 $9.78 $9.64 $9.64 $9.56 9,008
2023-06-06 $9.85 $9.97 $9.84 $9.90 $9.81 5,015
2023-06-05 $9.95 $10.06 $9.81 $10.02 $9.94 33,311
2023-06-02 $10.47 $10.47 $9.97 $10.04 $9.95 22,357
2023-06-01 $10.99 $11.04 $10.60 $10.77 $10.68 23,103
2023-05-31 $10.91 $11.08 $10.88 $11.08 $10.98 23,775
2023-05-30 $10.74 $10.92 $10.74 $10.81 $10.71 5,499
2023-05-26 $10.59 $10.74 $10.53 $10.66 $10.57 37,226
2023-05-25 $10.72 $10.88 $10.71 $10.80 $10.71 13,149
2023-05-24 $10.58 $10.72 $10.58 $10.67 $10.58 39,704
2023-05-23 $10.20 $10.48 $10.20 $10.40 $10.31 15,391
2023-05-22 $10.05 $10.12 $9.97 $10.12 $10.03 5,407
2023-05-19 $9.87 $10.09 $9.86 $10.03 $10.03 12,604
2023-05-18 $10.36 $10.37 $10.07 $10.07 $10.07 34,233
2023-05-17 $10.30 $10.30 $10.07 $10.17 $10.17 4,620
2023-05-16 $10.12 $10.29 $10.12 $10.28 $10.28 7,599
2023-05-15 $10.13 $10.13 $9.94 $10.01 $10.01 12,975
2023-05-12 $10.16 $10.30 $10.08 $10.14 $10.14 9,341
2023-05-11 $10.10 $10.26 $10.10 $10.17 $10.17 16,704
2023-05-10 $9.98 $10.14 $9.96 $9.96 $9.96 5,992
2023-05-09 $10.03 $10.03 $9.98 $9.98 $9.98 1,800
2023-05-08 $9.67 $9.79 $9.63 $9.79 $9.79 3,148
2023-05-05 $9.81 $9.84 $9.64 $9.73 $9.73 9,740
2023-05-04 $9.98 $10.10 $9.91 $10.03 $10.03 9,157
2023-05-03 $9.65 $9.95 $9.57 $9.94 $9.94 4,189
2023-05-02 $9.78 $9.99 $9.71 $9.73 $9.73 18,453
2023-05-01 $9.45 $9.56 $9.37 $9.54 $9.54 6,854
2023-04-28 $9.58 $9.58 $9.47 $9.53 $9.53 4,223
2023-04-27 $9.91 $10.02 $9.71 $9.73 $9.73 10,055
2023-04-26 $9.90 $10.05 $9.81 $9.94 $9.94 11,254
2023-04-25 $9.60 $9.79 $9.59 $9.78 $9.78 6,997
2023-04-24 $9.40 $9.40 $9.34 $9.34 $9.34 1,828
2023-04-21 $9.43 $9.56 $9.41 $9.47 $9.47 8,892
2023-04-20 $9.39 $9.40 $9.30 $9.30 $9.30 4,614
2023-04-19 $9.28 $9.30 $9.25 $9.25 $9.25 9,684
2023-04-18 $9.18 $9.27 $9.16 $9.23 $9.23 2,799
2023-04-17 $9.33 $9.34 $9.29 $9.30 $9.30 2,034
2023-04-14 $9.26 $9.49 $9.26 $9.40 $9.40 13,649
2023-04-13 $9.45 $9.48 $9.21 $9.25 $9.25 18,817
2023-04-12 $9.39 $9.46 $9.37 $9.45 $9.45 2,439
2023-04-11 $9.55 $9.55 $9.35 $9.49 $9.49 15,350
2023-04-10 $9.63 $9.78 $9.60 $9.61 $9.61 23,651
2023-04-06 $9.83 $9.83 $9.67 $9.67 $9.67 10,803
2023-04-05 $9.71 $9.81 $9.60 $9.64 $9.64 15,594
2023-04-04 $9.42 $9.65 $9.40 $9.53 $9.53 102,024
2023-04-03 $9.41 $9.46 $9.27 $9.32 $9.32 22,282
2023-03-31 $9.66 $9.71 $9.44 $9.46 $9.46 35,106
2023-03-30 $9.85 $9.90 $9.67 $9.75 $9.75 43,067
2023-03-29 $10.00 $10.04 $9.87 $9.93 $9.93 30,014
2023-03-28 $10.25 $10.26 $10.13 $10.18 $10.18 28,191
2023-03-27 $10.40 $10.40 $10.10 $10.29 $10.29 18,436
2023-03-24 $10.80 $10.80 $10.33 $10.38 $10.38 13,254
2023-03-23 $10.41 $10.66 $10.21 $10.57 $10.57 6,735
2023-03-22 $10.11 $10.55 $10.07 $10.48 $10.48 10,118
2023-03-21 $10.40 $10.40 $10.14 $10.26 $10.20 6,238
2023-03-20 $10.92 $10.92 $10.40 $10.52 $10.46 27,292
2023-03-17 $10.64 $10.98 $10.64 $10.97 $10.91 15,923
2023-03-16 $11.17 $11.17 $10.59 $10.61 $10.55 17,902
2023-03-15 $10.87 $11.17 $10.83 $10.91 $10.85 24,909
2023-03-14 $10.07 $10.38 $9.86 $10.07 $10.01 14,650
2023-03-13 $10.88 $10.88 $10.15 $10.41 $10.35 60,644
2023-03-10 $9.84 $10.24 $9.73 $10.14 $10.08 26,985
2023-03-09 $9.10 $9.73 $9.10 $9.70 $9.64 14,814
2023-03-08 $9.37 $9.37 $9.22 $9.25 $9.20 3,001
2023-03-07 $9.04 $9.33 $8.98 $9.29 $9.23 33,802
2023-03-06 $8.65 $8.93 $8.65 $8.91 $8.86 87,957
2023-03-03 $8.83 $8.86 $8.60 $8.64 $8.59 124,391
2023-03-02 $9.17 $9.17 $8.82 $9.00 $8.95 30,966
2023-03-01 $9.14 $9.14 $8.91 $9.11 $9.06 21,251
2023-02-28 $9.36 $9.36 $9.13 $9.29 $9.24 46,074
2023-02-27 $9.48 $9.48 $9.26 $9.38 $9.33 6,246
2023-02-24 $9.92 $10.03 $9.48 $9.48 $9.43 16,494
2023-02-23 $9.65 $9.89 $9.50 $9.69 $9.63 48,812
2023-02-22 $9.81 $9.81 $9.56 $9.64 $9.58 11,086
2023-02-21 $9.58 $9.78 $9.52 $9.78 $9.72 15,299
2023-02-17 $9.44 $9.58 $9.44 $9.47 $9.47 10,301
2023-02-16 $9.41 $9.48 $9.10 $9.26 $9.26 8,067
2023-02-15 $9.32 $9.36 $9.14 $9.14 $9.14 5,097
2023-02-14 $9.27 $9.39 $9.15 $9.17 $9.17 12,223
2023-02-13 $9.34 $9.34 $9.21 $9.25 $9.25 11,383
2023-02-10 $9.54 $9.55 $9.27 $9.31 $9.31 6,027
2023-02-09 $9.09 $9.38 $9.09 $9.36 $9.36 4,288
2023-02-08 $8.94 $9.09 $8.94 $9.09 $9.09 4,921
2023-02-07 $9.31 $9.31 $8.95 $8.98 $8.98 4,101
2023-02-06 $9.23 $9.33 $9.22 $9.22 $9.22 8,494
2023-02-03 $8.89 $9.04 $8.82 $8.99 $8.99 5,052
2023-02-02 $8.63 $8.82 $8.63 $8.75 $8.75 3,715
2023-02-01 $8.79 $8.92 $8.50 $8.62 $8.62 5,733
2023-01-31 $9.03 $9.03 $8.80 $8.80 $8.80 1,893
2023-01-30 $9.02 $9.14 $8.91 $9.14 $9.14 17,559
2023-01-27 $8.94 $9.04 $8.85 $8.99 $8.99 23,320
2023-01-26 $9.03 $9.14 $8.94 $8.94 $8.94 15,149
2023-01-25 $9.35 $9.37 $9.09 $9.11 $9.11 3,365
2023-01-24 $9.23 $9.52 $9.12 $9.13 $9.13 10,365
2023-01-23 $9.46 $9.86 $9.16 $9.20 $9.20 16,352
2023-01-20 $9.74 $9.74 $9.34 $9.65 $9.65 47,569
2023-01-19 $9.62 $9.83 $9.56 $9.60 $9.60 46,929
2023-01-18 $9.06 $9.53 $9.06 $9.53 $9.53 8,851
2023-01-17 $9.30 $9.30 $9.23 $9.30 $9.30 23,410
2023-01-13 $9.12 $9.23 $9.05 $9.10 $9.10 30,399
2023-01-12 $9.32 $9.35 $9.12 $9.15 $9.15 33,149
2023-01-11 $9.30 $9.40 $9.23 $9.30 $9.30 9,536
2023-01-10 $9.88 $9.88 $9.55 $9.55 $9.55 9,999
2023-01-09 $9.83 $9.84 $9.60 $9.83 $9.83 10,589
2023-01-06 $10.43 $10.43 $9.90 $9.98 $9.98 55,686
2023-01-05 $10.90 $10.90 $10.63 $10.65 $10.65 23,866
2023-01-04 $10.57 $10.75 $10.39 $10.47 $10.47 12,174
2023-01-03 $10.70 $10.98 $10.54 $10.77 $10.77 28,049
2022-12-30 $10.84 $10.89 $10.67 $10.69 $10.69 29,925
2022-12-29 $10.74 $10.74 $10.48 $10.61 $10.61 23,341
2022-12-28 $10.44 $10.86 $10.44 $10.86 $10.86 12,480
2022-12-27 $10.34 $10.50 $10.29 $10.39 $10.39 36,310
2022-12-23 $10.69 $10.69 $10.52 $10.52 $10.52 11,206
2022-12-22 $10.50 $11.01 $10.50 $10.68 $10.68 13,479
2022-12-21 $10.46 $10.59 $10.43 $10.48 $10.44 25,703
2022-12-20 $10.78 $11.05 $10.59 $10.69 $10.64 21,450
2022-12-19 $10.70 $11.00 $10.62 $10.90 $10.86 24,019
2022-12-16 $10.94 $10.94 $10.61 $10.66 $10.61 58,343
2022-12-15 $10.15 $10.78 $10.15 $10.62 $10.58 44,296
2022-12-14 $9.75 $9.99 $9.72 $9.86 $9.82 16,840
2022-12-13 $9.59 $9.82 $9.23 $9.70 $9.66 32,241
2022-12-12 $10.25 $10.25 $10.02 $10.04 $10.00 29,092
2022-12-09 $10.01 $10.15 $9.86 $10.14 $10.10 6,374
2022-12-08 $9.86 $9.98 $9.78 $9.94 $9.90 9,933
2022-12-07 $10.10 $10.11 $9.89 $10.05 $10.01 18,621
2022-12-06 $9.96 $10.12 $9.69 $10.05 $10.01 7,806
2022-12-05 $9.61 $9.86 $9.51 $9.81 $9.77 11,762
2022-12-02 $10.00 $10.00 $9.43 $9.45 $9.41 13,596
2022-12-01 $9.59 $9.82 $9.53 $9.67 $9.63 30,895
2022-11-30 $10.18 $10.33 $9.69 $9.69 $9.65 16,365
2022-11-29 $10.27 $10.27 $10.06 $10.19 $10.15 20,201
2022-11-28 $10.07 $10.33 $10.00 $10.30 $10.26 143,619
2022-11-25 $9.81 $9.84 $9.81 $9.84 $9.84 331
2022-11-23 $9.93 $9.93 $9.78 $9.81 $9.81 23,486
2022-11-22 $10.11 $10.11 $9.82 $9.83 $9.83 12,810
2022-11-21 $10.64 $10.66 $10.23 $10.35 $10.35 24,135
2022-11-18 $10.27 $10.61 $10.27 $10.43 $10.43 26,092
2022-11-17 $10.55 $10.77 $10.48 $10.48 $10.48 32,755
2022-11-16 $10.20 $10.34 $10.17 $10.28 $10.28 23,312
2022-11-15 $9.67 $10.18 $9.67 $10.09 $10.09 20,435
2022-11-14 $10.00 $10.10 $9.73 $9.97 $9.97 42,010
2022-11-11 $9.99 $10.05 $9.80 $10.03 $10.03 32,492
2022-11-10 $10.77 $10.77 $10.33 $10.33 $10.33 16,214
2022-11-09 $11.32 $11.61 $11.18 $11.53 $11.53 19,947
2022-11-08 $11.58 $11.58 $10.85 $11.10 $11.10 27,873
2022-11-07 $11.60 $11.71 $11.54 $11.54 $11.54 9,911
2022-11-04 $12.34 $12.34 $11.57 $11.68 $11.68 34,198
2022-11-03 $13.37 $13.37 $12.63 $12.74 $12.74 16,862
2022-11-02 $12.28 $12.89 $12.02 $12.83 $12.83 24,986
2022-11-01 $12.17 $12.37 $12.07 $12.18 $12.18 8,747
2022-10-31 $12.19 $12.38 $12.12 $12.38 $12.38 38,552
2022-10-28 $12.34 $12.40 $12.11 $12.11 $12.11 6,391
2022-10-27 $12.19 $12.27 $11.97 $12.22 $12.22 7,922
2022-10-26 $12.14 $12.28 $11.92 $12.10 $12.10 9,737
2022-10-25 $12.75 $12.83 $12.42 $12.42 $12.42 7,929
2022-10-24 $12.64 $13.03 $12.62 $12.97 $12.97 30,882
2022-10-21 $13.65 $13.86 $12.72 $12.82 $12.82 16,649
2022-10-20 $13.86 $13.86 $13.17 $13.77 $13.77 21,701
2022-10-19 $13.80 $13.85 $13.38 $13.80 $13.80 8,883
2022-10-18 $13.44 $13.80 $13.33 $13.53 $13.53 5,127
2022-10-17 $13.90 $14.09 $13.72 $14.05 $14.05 30,254
2022-10-14 $13.45 $14.71 $13.45 $14.65 $14.65 34,041
2022-10-13 $15.15 $15.33 $13.58 $13.75 $13.75 38,037
2022-10-12 $14.52 $14.62 $14.46 $14.56 $14.56 16,337
2022-10-11 $14.26 $14.56 $13.98 $14.45 $14.45 21,193
2022-10-10 $14.19 $14.36 $14.06 $14.19 $14.19 23,931
2022-10-07 $13.82 $14.45 $13.82 $14.29 $14.29 34,087
2022-10-06 $13.58 $13.74 $13.36 $13.62 $13.62 25,092
2022-10-05 $13.34 $13.70 $13.23 $13.34 $13.34 15,363
2022-10-04 $13.55 $13.65 $13.04 $13.06 $13.06 44,669
2022-10-03 $14.75 $14.76 $14.05 $14.19 $14.19 48,168
2022-09-30 $15.31 $15.52 $14.80 $15.32 $15.32 22,466
2022-09-29 $15.01 $15.63 $15.00 $15.31 $15.31 31,434
2022-09-28 $15.56 $15.61 $14.65 $14.77 $14.77 57,749
2022-09-27 $15.38 $15.91 $14.76 $15.59 $15.59 94,774
2022-09-26 $15.68 $15.86 $15.11 $15.84 $15.84 38,905
2022-09-23 $15.05 $15.71 $15.05 $15.32 $15.32 100,711
2022-09-22 $14.35 $14.60 $14.01 $14.60 $14.60 45,366
2022-09-21 $13.62 $14.35 $13.45 $14.35 $14.35 83,307
2022-09-20 $13.61 $13.82 $13.61 $13.69 $13.69 26,049
2022-09-19 $14.06 $14.07 $13.13 $13.19 $13.19 20,720
2022-09-16 $13.73 $13.97 $13.51 $13.65 $13.65 35,863
2022-09-15 $13.04 $13.37 $12.80 $13.32 $13.32 16,985
2022-09-14 $12.76 $13.06 $12.73 $12.88 $12.88 30,269
2022-09-13 $12.55 $12.57 $12.04 $12.57 $12.57 26,013
2022-09-12 $11.65 $11.83 $11.60 $11.73 $11.73 32,907
2022-09-09 $12.07 $12.13 $11.81 $11.85 $11.85 37,133
2022-09-08 $12.77 $13.11 $12.34 $12.39 $12.39 45,984
2022-09-07 $13.33 $13.50 $12.62 $12.64 $12.64 61,850
2022-09-06 $12.83 $13.44 $12.81 $13.30 $13.30 52,048
2022-09-02 $13.18 $13.42 $12.65 $13.26 $13.26 23,264
2022-09-01 $13.06 $13.61 $13.06 $13.31 $13.31 44,020
2022-08-31 $12.53 $12.85 $12.53 $12.85 $12.85 33,934
2022-08-30 $12.00 $12.61 $11.99 $12.54 $12.54 17,575
2022-08-29 $12.13 $12.13 $11.81 $11.99 $11.99 29,646
2022-08-26 $11.10 $11.76 $11.10 $11.76 $11.76 9,975
2022-08-25 $11.52 $11.52 $11.17 $11.18 $11.18 15,249
2022-08-24 $11.95 $11.95 $11.77 $11.79 $11.79 2,402
2022-08-23 $11.86 $11.95 $11.71 $11.90 $11.90 8,127
2022-08-22 $12.46 $12.46 $12.05 $12.20 $12.20 16,452
2022-08-19 $11.53 $11.85 $11.53 $11.81 $11.81 6,641
2022-08-18 $11.42 $11.46 $11.26 $11.35 $11.35 9,102
2022-08-17 $11.38 $11.52 $11.32 $11.43 $11.43 16,564
2022-08-16 $11.30 $11.33 $11.08 $11.08 $11.08 8,647
2022-08-15 $11.48 $11.48 $11.26 $11.29 $11.29 21,425
2022-08-12 $11.34 $11.34 $11.18 $11.21 $11.21 5,667
2022-08-11 $11.49 $11.58 $11.22 $11.56 $11.56 11,802
2022-08-10 $11.87 $11.87 $11.51 $11.67 $11.67 43,404
2022-08-09 $12.34 $12.44 $12.33 $12.35 $12.35 2,526
2022-08-08 $12.09 $12.29 $11.89 $12.27 $12.27 14,539
2022-08-05 $12.85 $12.85 $12.34 $12.41 $12.41 6,261
2022-08-04 $12.80 $12.84 $12.49 $12.66 $12.66 18,499
2022-08-03 $12.78 $13.04 $12.70 $12.78 $12.78 19,766
2022-08-02 $12.89 $12.95 $12.42 $12.78 $12.78 12,198
2022-08-01 $12.41 $12.68 $12.41 $12.51 $12.51 8,566
2022-07-29 $12.51 $12.62 $12.24 $12.33 $12.33 31,525
2022-07-28 $13.02 $13.08 $12.74 $12.78 $12.78 14,909
2022-07-27 $13.67 $13.80 $13.02 $13.11 $13.11 16,958
2022-07-26 $13.69 $13.70 $13.55 $13.68 $13.68 3,470
2022-07-25 $13.66 $13.70 $13.50 $13.50 $13.50 17,415
2022-07-22 $13.29 $13.85 $13.12 $13.73 $13.73 18,668
2022-07-21 $13.84 $13.96 $13.46 $13.46 $13.46 5,335
2022-07-20 $13.71 $13.96 $13.65 $13.75 $13.75 23,942
2022-07-19 $14.43 $14.43 $13.74 $13.81 $13.81 36,574
2022-07-18 $14.52 $14.82 $14.18 $14.73 $14.73 50,792
2022-07-15 $15.58 $15.58 $14.84 $14.93 $14.93 30,898
2022-07-14 $15.40 $15.81 $15.40 $15.48 $15.48 30,218
2022-07-13 $15.39 $15.39 $14.63 $14.80 $14.80 39,505
2022-07-12 $14.87 $14.87 $14.29 $14.75 $14.75 38,521
2022-07-11 $14.78 $14.80 $14.45 $14.55 $14.55 18,322
2022-07-08 $14.31 $14.53 $14.08 $14.41 $14.41 19,614
2022-07-07 $14.25 $14.25 $13.85 $14.11 $14.11 67,858
2022-07-06 $15.55 $15.55 $14.51 $14.59 $14.59 143,168
2022-07-05 $14.95 $15.32 $14.74 $14.74 $14.74 87,457
2022-07-01 $14.61 $14.72 $14.04 $14.22 $14.22 64,774
2022-06-30 $14.47 $14.59 $13.81 $14.10 $14.10 22,286
2022-06-29 $13.45 $14.06 $13.22 $13.69 $13.69 47,430
2022-06-28 $12.91 $13.44 $12.73 $13.42 $13.42 36,045
2022-06-27 $13.02 $13.22 $12.97 $13.11 $13.11 8,779
2022-06-24 $14.08 $14.08 $12.93 $12.93 $12.93 73,416
2022-06-23 $13.75 $14.46 $13.63 $14.02 $14.02 57,032
2022-06-22 $13.93 $13.93 $13.39 $13.57 $13.57 62,181
2022-06-21 $13.22 $13.30 $12.98 $13.19 $13.19 159,375
2022-06-17 $13.59 $14.10 $13.48 $13.60 $13.60 27,875
2022-06-16 $13.25 $13.80 $13.25 $13.65 $13.65 40,099
2022-06-15 $12.52 $13.08 $12.24 $12.64 $12.64 29,943
2022-06-14 $13.00 $13.00 $12.39 $12.64 $12.64 11,361
2022-06-13 $12.17 $12.68 $12.04 $12.58 $12.58 115,077
2022-06-10 $11.16 $11.50 $11.16 $11.44 $11.44 17,180
2022-06-09 $10.48 $10.84 $10.45 $10.84 $10.84 19,954
2022-06-08 $9.79 $10.28 $9.79 $10.24 $10.24 9,290
2022-06-07 $10.12 $10.15 $9.80 $9.80 $9.80 3,617
2022-06-06 $10.00 $10.05 $9.99 $9.99 $9.99 1,417
2022-06-03 $10.16 $10.27 $10.04 $10.19 $10.19 15,141
2022-06-02 $10.19 $10.30 $9.99 $9.99 $9.99 22,419
2022-06-01 $10.24 $10.66 $10.24 $10.52 $10.52 9,526
2022-05-31 $10.17 $10.37 $10.17 $10.34 $10.34 7,041
2022-05-27 $10.30 $10.41 $10.06 $10.07 $10.07 10,655
2022-05-26 $10.73 $10.75 $10.54 $10.57 $10.57 4,043
2022-05-25 $11.04 $11.20 $10.88 $10.93 $10.93 13,397
2022-05-24 $11.20 $11.43 $11.07 $11.16 $11.16 12,106
2022-05-23 $11.26 $11.26 $10.91 $10.99 $10.99 6,060
2022-05-20 $11.11 $11.90 $10.99 $11.44 $11.44 26,672
2022-05-19 $11.68 $12.00 $11.21 $11.36 $11.36 22,049
2022-05-18 $11.17 $11.73 $11.08 $11.72 $11.72 6,497
2022-05-17 $11.42 $11.42 $10.92 $10.99 $10.99 5,424
2022-05-16 $11.64 $11.88 $11.49 $11.66 $11.66 11,808
2022-05-13 $11.81 $11.86 $11.50 $11.71 $11.71 8,719
2022-05-12 $12.49 $12.68 $12.03 $12.20 $12.20 22,382
2022-05-11 $12.28 $12.28 $11.37 $12.04 $12.04 7,798
2022-05-10 $11.44 $12.32 $11.44 $12.04 $12.04 31,688
2022-05-09 $11.51 $12.11 $11.44 $12.05 $12.05 27,261
2022-05-06 $11.18 $11.42 $11.02 $11.07 $11.07 43,254
2022-05-05 $10.25 $11.09 $10.24 $10.89 $10.89 47,243
2022-05-04 $10.59 $10.85 $10.08 $10.08 $10.08 22,013
2022-05-03 $11.26 $11.26 $10.69 $10.79 $10.79 12,987
2022-05-02 $11.05 $11.55 $10.95 $11.10 $11.10 27,851
2022-04-29 $10.83 $11.08 $10.29 $11.05 $11.05 30,537
2022-04-28 $10.89 $11.22 $10.62 $10.64 $10.64 21,724
2022-04-27 $11.18 $11.18 $10.67 $10.90 $10.90 19,881
2022-04-26 $10.73 $11.23 $10.73 $11.23 $11.23 12,940
2022-04-25 $11.06 $11.50 $10.70 $10.77 $10.77 34,016
2022-04-22 $10.11 $10.66 $10.08 $10.62 $10.62 5,941
2022-04-21 $9.36 $9.95 $9.31 $9.92 $9.92 13,161
2022-04-20 $9.43 $9.58 $9.43 $9.47 $9.47 8,504
2022-04-19 $9.65 $9.65 $9.50 $9.51 $9.51 1,257
2022-04-18 $9.66 $9.75 $9.57 $9.67 $9.67 6,666
2022-04-14 $9.69 $9.74 $9.60 $9.74 $9.74 5,965
2022-04-13 $9.94 $10.08 $9.69 $9.71 $9.71 5,612
2022-04-12 $9.91 $10.14 $9.83 $10.08 $10.08 13,359
2022-04-11 $10.02 $10.19 $9.98 $10.18 $10.18 3,128
2022-04-08 $10.01 $10.13 $10.01 $10.06 $10.06 1,739
2022-04-07 $10.28 $10.41 $10.14 $10.15 $10.15 7,549
2022-04-06 $10.17 $10.43 $10.17 $10.28 $10.28 8,920
2022-04-05 $9.74 $10.05 $9.74 $9.99 $9.99 50,351
2022-04-04 $9.84 $9.96 $9.84 $9.84 $9.84 21,756
2022-04-01 $9.80 $10.01 $9.72 $9.79 $9.79 5,054
2022-03-31 $9.75 $10.01 $9.74 $10.01 $10.01 1,754
2022-03-30 $9.76 $9.88 $9.72 $9.83 $9.83 2,039
2022-03-29 $10.20 $10.20 $9.82 $9.82 $9.82 14,011
2022-03-28 $9.96 $10.06 $9.90 $9.90 $9.90 35,888
2022-03-25 $9.90 $9.94 $9.78 $9.78 $9.78 3,083
2022-03-24 $10.21 $10.21 $9.92 $9.94 $9.94 4,386
2022-03-23 $10.42 $10.49 $10.32 $10.38 $10.38 25,594
2022-03-22 $10.37 $10.52 $10.31 $10.48 $10.48 16,074
2022-03-21 $10.94 $10.94 $10.50 $10.56 $10.56 15,337
2022-03-18 $11.15 $11.15 $10.87 $10.89 $10.89 3,510
2022-03-17 $11.41 $11.46 $10.96 $10.97 $10.97 21,658
2022-03-16 $11.56 $12.00 $11.32 $11.52 $11.52 15,013
2022-03-15 $12.29 $12.38 $11.99 $12.00 $12.00 8,294
2022-03-14 $12.07 $12.32 $11.78 $12.20 $12.20 62,874
2022-03-11 $11.69 $11.98 $11.69 $11.96 $11.96 7,819
2022-03-10 $12.12 $12.18 $11.75 $11.75 $11.75 44,733
2022-03-09 $12.67 $12.67 $11.97 $12.07 $12.07 149,014
2022-03-08 $13.30 $13.36 $12.54 $12.99 $12.99 31,754
2022-03-07 $12.04 $12.84 $11.92 $12.75 $12.75 39,901
2022-03-04 $12.13 $12.31 $11.88 $11.88 $11.88 9,677
2022-03-03 $11.58 $12.08 $11.58 $11.84 $11.84 13,084
2022-03-02 $12.26 $12.32 $11.79 $11.91 $11.91 17,058
2022-03-01 $12.16 $12.60 $11.87 $12.48 $12.48 17,252
2022-02-28 $11.82 $12.20 $11.82 $12.05 $12.05 16,998
2022-02-25 $12.63 $12.63 $11.87 $11.89 $11.89 15,422
2022-02-24 $13.75 $13.75 $12.90 $12.91 $12.91 14,660
2022-02-23 $12.41 $12.85 $12.33 $12.83 $12.83 3,006
2022-02-22 $12.36 $12.69 $12.16 $12.53 $12.53 15,041
2022-02-18 $12.20 $12.30 $12.01 $12.27 $12.27 6,631
2022-02-17 $11.98 $12.20 $11.89 $12.12 $12.12 2,966
2022-02-16 $11.80 $11.94 $11.69 $11.70 $11.70 2,866
2022-02-15 $12.72 $12.72 $11.95 $11.99 $11.99 7,083
2022-02-14 $12.33 $12.65 $12.33 $12.49 $12.49 7,746
2022-02-11 $11.97 $12.35 $11.91 $12.24 $12.24 7,600
2022-02-10 $11.88 $11.96 $11.38 $11.96 $11.96 3,001
2022-02-09 $12.15 $12.16 $11.78 $11.83 $11.83 5,066
2022-02-08 $12.90 $12.90 $12.42 $12.42 $12.42 3,907
2022-02-07 $12.90 $13.09 $12.71 $12.94 $12.94 10,322
2022-02-04 $12.74 $12.96 $12.62 $12.75 $12.75 8,307
2022-02-03 $12.19 $12.44 $12.10 $12.42 $12.42 4,162
2022-02-02 $12.32 $12.36 $12.04 $12.08 $12.08 4,701
2022-02-01 $12.49 $12.62 $12.15 $12.19 $12.19 9,336
2022-01-31 $13.16 $13.29 $12.69 $12.72 $12.72 8,832
2022-01-28 $13.37 $13.67 $13.10 $13.10 $13.10 12,925
2022-01-27 $12.79 $13.37 $12.59 $13.20 $13.20 5,269
2022-01-26 $12.75 $13.40 $12.64 $13.11 $13.11 5,440
2022-01-25 $12.89 $13.50 $12.77 $12.79 $12.79 9,984
2022-01-24 $13.00 $13.66 $12.61 $12.65 $12.65 21,591
2022-01-21 $12.08 $12.83 $12.08 $12.68 $12.68 17,508
2022-01-20 $11.68 $12.03 $11.52 $12.03 $12.03 7,890
2022-01-19 $11.60 $11.60 $11.32 $11.56 $11.56 5,587
2022-01-18 $11.11 $11.57 $11.11 $11.52 $11.52 14,646
2022-01-14 $11.21 $11.26 $11.11 $11.11 $11.11 2,174
2022-01-13 $10.81 $11.04 $10.79 $11.01 $11.01 5,309
2022-01-12 $10.92 $11.06 $10.81 $10.84 $10.84 3,738
2022-01-11 $11.46 $11.46 $11.15 $11.15 $11.15 552
2022-01-10 $11.77 $11.77 $11.28 $11.39 $11.39 9,282
2022-01-07 $11.56 $11.56 $11.18 $11.18 $11.18 4,114
2022-01-06 $11.12 $11.32 $11.12 $11.25 $11.25 5,034
2022-01-05 $10.64 $10.95 $10.53 $10.95 $10.95 5,771
2022-01-04 $11.00 $11.00 $10.88 $10.95 $10.95 1,550
2022-01-03 $11.04 $11.31 $11.03 $11.26 $11.26 3,082
2021-12-31 $11.11 $11.18 $11.06 $11.08 $11.08 2,639
2021-12-30 $11.00 $11.18 $10.97 $11.16 $11.16 7,350
2021-12-29 $11.18 $11.22 $11.08 $11.08 $11.08 1,632
2021-12-28 $11.17 $11.25 $11.17 $11.22 $11.22 4,082
2021-12-27 $11.60 $11.60 $11.29 $11.29 $11.29 1,224
2021-12-23 $11.75 $11.75 $11.56 $11.61 $11.61 1,760
2021-12-22 $11.93 $11.96 $11.93 $11.96 $11.96 3,982
2021-12-21 $12.24 $12.31 $12.09 $12.12 $12.12 4,995
2021-12-20 $12.53 $12.83 $12.53 $12.55 $12.55 6,351
2021-12-17 $12.03 $12.08 $11.86 $12.03 $12.03 5,632
2021-12-16 $11.75 $11.88 $11.63 $11.78 $11.78 5,328
2021-12-15 $12.49 $12.60 $12.13 $12.13 $12.13 12,171
2021-12-14 $12.02 $12.20 $11.94 $12.20 $12.20 1,969
2021-12-13 $12.19 $12.23 $12.13 $12.19 $12.19 3,651
2021-12-10 $11.83 $12.07 $11.83 $11.97 $11.97 2,036
2021-12-09 $12.16 $12.23 $12.01 $12.06 $12.06 6,927
2021-12-08 $11.90 $12.04 $11.90 $11.92 $11.92 1,609
2021-12-07 $12.17 $12.17 $11.91 $12.07 $12.07 4,826
2021-12-06 $12.69 $12.76 $12.39 $12.54 $12.54 14,842
2021-12-03 $12.66 $13.18 $12.66 $12.96 $12.96 32,117
2021-12-02 $13.50 $13.50 $13.02 $13.08 $13.08 45,561
2021-12-01 $12.80 $13.61 $12.60 $13.61 $13.61 6,551
2021-11-30 $12.96 $13.25 $12.96 $13.07 $13.07 31,246
2021-11-29 $12.31 $12.58 $12.18 $12.46 $12.46 5,790
2021-11-26 $12.44 $12.85 $12.44 $12.46 $12.46 18,115
2021-11-24 $11.96 $11.96 $11.96 $11.96 $11.96 1
2021-11-23 $11.78 $11.88 $11.76 $11.79 $11.79 1,552
2021-11-22 $11.85 $11.85 $11.58 $11.84 $11.84 2,644
2021-11-19 $11.88 $12.00 $11.88 $11.93 $11.93 5,127
2021-11-18 $11.94 $11.95 $11.86 $11.86 $11.86 1,859
2021-11-17 $11.70 $11.89 $11.70 $11.88 $11.88 5,591
2021-11-16 $11.59 $11.65 $11.52 $11.65 $11.65 1,293
2021-11-15 $11.38 $11.59 $11.38 $11.55 $11.55 6,256
2021-11-12 $11.55 $11.57 $11.32 $11.32 $11.32 9,907
2021-11-11 $11.55 $11.62 $11.55 $11.59 $11.59 972
2021-11-10 $11.62 $11.82 $11.62 $11.82 $11.82 1,712
2021-11-09 $11.71 $11.78 $11.64 $11.68 $11.68 25,731
2021-11-08 $11.82 $11.84 $11.62 $11.69 $11.69 2,427
2021-11-05 $12.00 $12.09 $11.95 $11.97 $11.97 2,959
2021-11-04 $12.20 $12.38 $12.13 $12.27 $12.27 4,059
2021-11-03 $12.48 $12.54 $12.13 $12.20 $12.20 3,138
2021-11-02 $12.75 $12.81 $12.53 $12.57 $12.57 3,593
2021-11-01 $12.79 $12.94 $12.69 $12.80 $12.80 5,543
2021-10-29 $12.75 $12.94 $12.75 $12.94 $12.94 1,292
2021-10-28 $13.00 $13.00 $12.86 $12.86 $12.86 9,955
2021-10-27 $12.93 $13.11 $12.93 $13.10 $13.10 14,944
2021-10-26 $12.50 $12.74 $12.50 $12.63 $12.63 1,022
2021-10-25 $12.88 $12.90 $12.56 $12.62 $12.62 6,375
2021-10-22 $12.68 $13.00 $12.68 $13.00 $13.00 2,277
2021-10-21 $13.09 $13.23 $13.07 $13.07 $13.07 1,124
2021-10-20 $12.82 $12.93 $12.82 $12.88 $12.88 4,196
2021-10-19 $13.21 $13.21 $13.03 $13.09 $13.09 22,217
2021-10-18 $13.20 $13.20 $13.13 $13.13 $13.13 666
2021-10-15 $13.06 $13.16 $13.00 $13.16 $13.16 2,036
2021-10-14 $13.55 $13.65 $13.22 $13.27 $13.27 12,980
2021-10-13 $14.11 $14.31 $13.92 $13.99 $13.99 8,232
2021-10-12 $14.17 $14.33 $14.16 $14.22 $14.22 5,323
2021-10-11 $14.12 $14.31 $13.95 $14.31 $14.31 6,928
2021-10-08 $14.19 $14.51 $14.19 $14.41 $14.41 20,623
2021-10-07 $14.22 $14.37 $14.22 $14.37 $14.37 1,436
2021-10-06 $15.02 $15.32 $14.81 $14.87 $14.87 12,478
2021-10-05 $14.70 $15.00 $14.48 $14.64 $14.64 6,885
2021-10-04 $14.50 $14.91 $14.50 $14.90 $14.90 7,956
2021-10-01 $15.05 $15.29 $14.61 $14.75 $14.75 4,037
2021-09-30 $14.67 $15.16 $14.67 $15.16 $15.16 1,168
2021-09-29 $14.53 $14.80 $14.53 $14.79 $14.79 3,071
2021-09-28 $14.41 $14.68 $14.41 $14.61 $14.61 17,188
2021-09-27 $14.70 $14.70 $14.12 $14.26 $14.26 13,397
2021-09-24 $14.52 $14.61 $14.46 $14.61 $14.61 687
2021-09-23 $14.86 $14.86 $14.48 $14.67 $14.67 21,451
2021-09-22 $15.73 $15.73 $14.76 $15.05 $15.05 73,333
2021-09-21 $15.03 $15.78 $15.03 $15.59 $15.59 42,141
2021-09-20 $15.61 $15.87 $15.24 $15.53 $15.53 72,675
2021-09-17 $14.49 $14.75 $14.41 $14.65 $14.65 39,158
2021-09-16 $14.13 $14.13 $13.95 $14.05 $14.05 3,054
2021-09-15 $14.13 $14.13 $13.71 $13.71 $13.71 8,561
2021-09-14 $13.84 $14.22 $13.84 $14.14 $14.14 9,510
2021-09-13 $13.62 $14.01 $13.62 $13.84 $13.84 1,732
2021-09-10 $13.55 $13.83 $13.55 $13.83 $13.83 1,138
2021-09-09 $13.74 $13.78 $13.60 $13.73 $13.73 2,997
2021-09-08 $13.82 $13.84 $13.78 $13.84 $13.84 4,476
2021-09-07 $13.53 $13.57 $13.50 $13.54 $13.54 4,390
2021-09-03 $13.40 $13.40 $13.40 $13.40 $13.40 63
2021-09-02 $13.30 $13.30 $13.22 $13.29 $13.29 869
2021-09-01 $13.49 $13.62 $13.40 $13.44 $13.44 1,123
2021-08-31 $13.30 $13.38 $13.30 $13.31 $13.31 12,387
2021-08-30 $13.13 $13.21 $13.13 $13.21 $13.21 380
2021-08-27 $13.32 $13.36 $13.06 $13.10 $13.10 5,527
2021-08-26 $13.50 $13.63 $13.48 $13.60 $13.60 1,600
2021-08-25 $13.54 $13.57 $13.39 $13.39 $13.39 3,232
2021-08-24 $13.48 $13.48 $13.48 $13.48 $13.48 585
2021-08-23 $13.80 $13.80 $13.65 $13.68 $13.68 6,988
2021-08-20 $14.18 $14.18 $14.01 $14.08 $14.08 4,916
2021-08-19 $14.15 $14.29 $14.05 $14.23 $14.23 10,576
2021-08-18 $13.44 $13.75 $13.44 $13.75 $13.75 2,499
2021-08-17 $13.33 $13.70 $13.33 $13.40 $13.40 7,412
2021-08-16 $13.25 $13.29 $13.08 $13.08 $13.08 794
2021-08-13 $12.89 $12.89 $12.86 $12.89 $12.89 721
2021-08-12 $12.87 $13.08 $12.87 $12.91 $12.91 3,341
2021-08-11 $13.11 $13.13 $12.85 $12.85 $12.85 58,572
2021-08-10 $13.56 $13.56 $13.24 $13.26 $13.26 761
2021-08-09 $13.71 $13.71 $13.71 $13.71 $13.71 318
2021-08-06 $13.71 $13.75 $13.57 $13.61 $13.61 10,359
2021-08-05 $13.70 $14.00 $13.70 $14.00 $14.00 1,374
2021-08-04 $13.71 $13.97 $13.62 $13.95 $13.95 1,096
2021-08-03 $13.80 $13.80 $13.64 $13.64 $13.64 1,417
2021-08-02 $13.30 $13.88 $13.28 $13.88 $13.88 3,015
2021-07-30 $13.36 $13.63 $13.36 $13.52 $13.52 2,703
2021-07-29 $13.73 $13.73 $13.51 $13.60 $13.60 12,663
2021-07-28 $14.17 $14.17 $13.99 $14.03 $14.03 2,473
2021-07-27 $14.14 $14.18 $14.00 $14.07 $14.07 3,173
2021-07-26 $14.19 $14.19 $14.03 $14.05 $14.05 5,163
2021-07-23 $14.65 $14.65 $14.33 $14.33 $14.33 12,912
2021-07-22 $14.88 $14.89 $14.49 $14.58 $14.58 15,107
2021-07-21 $14.66 $14.73 $14.48 $14.62 $14.62 9,126
2021-07-20 $15.14 $15.14 $14.82 $14.98 $14.98 12,054
2021-07-19 $15.31 $15.65 $15.31 $15.44 $15.44 72,771
2021-07-16 $14.49 $14.83 $14.49 $14.82 $14.82 22,646
2021-07-15 $14.21 $14.22 $14.12 $14.22 $14.22 844
2021-07-14 $14.12 $14.24 $14.12 $14.24 $14.24 301
2021-07-13 $13.92 $14.22 $13.91 $14.20 $14.20 5,041
2021-07-12 $13.85 $13.88 $13.81 $13.84 $13.84 4,771
2021-07-09 $14.20 $14.20 $13.85 $13.98 $13.98 11,276
2021-07-08 $14.65 $14.72 $14.52 $14.61 $14.61 5,856
2021-07-07 $14.57 $14.57 $14.17 $14.17 $14.17 3,626
2021-07-06 $13.89 $14.57 $13.89 $14.45 $14.45 22,338
2021-07-02 $14.07 $14.07 $13.94 $13.95 $13.95 4,796
2021-07-01 $14.11 $14.11 $13.97 $14.00 $14.00 8,777
2021-06-30 $14.23 $14.33 $14.15 $14.16 $14.16 9,112
2021-06-29 $14.07 $14.34 $14.07 $14.31 $14.31 18,046
2021-06-28 $14.41 $14.41 $14.34 $14.34 $14.34 526
2021-06-25 $14.25 $14.28 $14.25 $14.28 $14.28 2,223
2021-06-24 $14.27 $14.32 $14.11 $14.26 $14.26 3,625
2021-06-23 $14.00 $14.35 $14.00 $14.35 $14.35 17,448
2021-06-22 $14.22 $14.37 $14.04 $14.14 $14.14 17,036
2021-06-21 $14.50 $14.55 $14.24 $14.24 $14.24 18,875
2021-06-18 $14.98 $14.98 $14.60 $14.88 $14.88 22,126
2021-06-17 $14.02 $14.60 $13.84 $14.38 $14.38 44,988
2021-06-16 $13.63 $13.74 $13.38 $13.73 $13.73 3,510
2021-06-15 $13.38 $13.59 $13.33 $13.35 $13.35 7,754
2021-06-14 $12.97 $13.39 $12.97 $13.26 $13.26 4,309
2021-06-11 $12.86 $13.03 $12.78 $12.99 $12.99 1,520
2021-06-10 $12.69 $13.03 $12.69 $13.03 $13.03 2,013
2021-06-09 $12.85 $12.90 $12.84 $12.90 $12.90 5,388
2021-06-08 $12.85 $12.85 $12.68 $12.68 $12.68 2,410
2021-06-07 $12.56 $12.84 $12.56 $12.78 $12.78 3,139
2021-06-04 $12.48 $12.48 $12.47 $12.47 $12.47 927
2021-06-03 $12.58 $12.65 $12.56 $12.56 $12.56 5,532
2021-06-02 $12.49 $12.49 $12.48 $12.48 $12.48 338
2021-06-01 $12.33 $12.44 $12.27 $12.27 $12.27 5,305
2021-05-28 $12.51 $12.75 $12.51 $12.68 $12.68 5,774
2021-05-27 $12.75 $12.78 $12.73 $12.73 $12.73 2,957
2021-05-26 $13.36 $13.36 $12.97 $12.97 $12.97 12,692
2021-05-25 $12.68 $13.02 $12.68 $13.02 $13.02 9,011
2021-05-24 $6.41 $6.48 $6.37 $6.38 $12.76 2,772
2021-05-21 $6.39 $6.50 $6.38 $6.50 $13.00 1,251
2021-05-20 $6.53 $6.57 $6.52 $6.55 $13.10 1,728
2021-05-19 $6.57 $6.65 $6.48 $6.56 $13.11 9,879
2021-05-18 $6.24 $6.32 $6.19 $6.32 $12.64 1,966
2021-05-17 $6.30 $6.39 $6.18 $6.19 $12.38 40,268
2021-05-14 $6.53 $6.53 $6.31 $6.33 $12.67 10,177
2021-05-13 $6.79 $6.79 $6.51 $6.52 $13.05 11,657
2021-05-12 $6.48 $6.75 $6.45 $6.73 $13.46 14,800
2021-05-11 $6.54 $6.60 $6.35 $6.35 $12.70 4,475
2021-05-10 $6.32 $6.42 $6.19 $6.42 $12.83 3,409
2021-05-07 $6.54 $6.54 $6.34 $6.35 $12.70 1,907
2021-05-06 $6.69 $6.69 $6.52 $6.52 $13.04 656
2021-05-05 $6.81 $6.81 $6.63 $6.64 $13.28 450
2021-05-04 $7.08 $7.08 $6.89 $6.89 $13.77 1,016
2021-05-03 $7.13 $7.13 $6.90 $6.97 $13.93 1,080
2021-04-30 $7.19 $7.22 $7.19 $7.22 $14.44 230
2021-04-29 $7.04 $7.13 $7.04 $7.06 $14.11 1,070
2021-04-28 $7.04 $7.09 $7.04 $7.09 $14.18 746
2021-04-27 $7.14 $7.16 $7.11 $7.12 $14.24 1,411
2021-04-26 $7.12 $7.12 $7.04 $7.09 $14.18 618
2021-04-23 $7.22 $7.22 $7.22 $7.22 $14.45 80
2021-04-22 $7.35 $7.48 $7.31 $7.48 $14.96 748
2021-04-21 $7.52 $7.52 $7.21 $7.21 $14.42 534
2021-04-20 $7.50 $7.55 $7.50 $7.50 $15.00 12,691
2021-04-19 $7.29 $7.32 $7.27 $7.32 $14.64 1,224
2021-04-16 $7.26 $7.28 $7.24 $7.25 $14.51 6,127
2021-04-15 $7.56 $7.56 $7.44 $7.44 $14.88 204
2021-04-14 $7.60 $7.61 $7.60 $7.61 $15.21 214
2021-04-13 $7.76 $7.76 $7.76 $7.76 $15.51 8
2021-04-12 $7.76 $7.77 $7.70 $7.72 $15.44 3,655
2021-04-09 $7.81 $7.81 $7.78 $7.78 $15.55 228
2021-04-08 $7.93 $7.93 $7.87 $7.87 $15.74 207
2021-04-07 $7.74 $7.90 $7.70 $7.87 $15.74 839
2021-04-06 $7.56 $7.64 $7.55 $7.64 $15.29 261
2021-04-05 $7.68 $7.69 $7.60 $7.60 $15.19 751
2021-04-01 $7.80 $7.83 $7.77 $7.77 $15.55 705
2021-03-31 $7.90 $7.92 $7.84 $7.91 $15.81 992
2021-03-30 $7.87 $7.91 $7.87 $7.90 $15.80 1,059
2021-03-29 $7.88 $7.88 $7.84 $7.85 $15.70 490
2021-03-26 $8.09 $8.09 $7.80 $7.80 $15.61 5,771
2021-03-25 $8.62 $8.66 $8.24 $8.27 $16.54 1,500
2021-03-24 $8.39 $8.49 $8.30 $8.47 $16.94 2,721
2021-03-23 $8.26 $8.64 $8.26 $8.62 $17.23 2,329
2021-03-22 $8.23 $8.30 $8.16 $8.18 $16.36 1,083
2021-03-19 $8.37 $8.38 $8.12 $8.15 $16.30 1,045
2021-03-18 $8.04 $8.12 $7.98 $8.12 $16.24 415
2021-03-17 $8.19 $8.19 $8.04 $8.04 $16.07 1,854
2021-03-16 $8.22 $8.23 $8.17 $8.20 $16.40 3,316
2021-03-15 $8.19 $8.19 $8.05 $8.05 $16.10 654
2021-03-12 $8.18 $8.18 $8.08 $8.08 $16.15 191
2021-03-11 $8.03 $8.11 $8.03 $8.11 $16.22 508
2021-03-10 $8.44 $8.44 $8.17 $8.25 $16.50 2,537
2021-03-09 $8.66 $8.69 $8.51 $8.60 $17.19 8,806
2021-03-08 $9.01 $9.07 $8.61 $8.73 $17.46 1,571
2021-03-05 $9.39 $9.50 $8.91 $8.98 $17.96 11,465
2021-03-04 $9.13 $9.59 $9.13 $9.48 $18.96 3,107
2021-03-03 $9.01 $9.05 $8.93 $9.05 $18.10 6,653
2021-03-02 $8.87 $8.87 $8.87 $8.87 $17.74 113
2021-03-01 $9.10 $9.17 $9.00 $9.05 $18.10 1,408
2021-02-26 $9.42 $9.58 $9.35 $9.48 $18.96 2,247
2021-02-25 $9.25 $9.25 $9.15 $9.25 $18.50 335
2021-02-24 $9.01 $9.01 $8.78 $8.78 $17.56 438
2021-02-23 $9.14 $9.20 $8.96 $8.96 $17.92 995
2021-02-22 $9.26 $9.26 $9.00 $9.01 $18.02 745
2021-02-19 $9.45 $9.45 $9.20 $9.21 $18.43 988
2021-02-18 $9.62 $9.62 $9.62 $9.62 $19.25 203
2021-02-17 $9.54 $9.54 $9.42 $9.42 $18.84 455
2021-02-16 $9.39 $9.39 $9.24 $9.38 $18.76 739
2021-02-12 $9.49 $9.49 $9.42 $9.42 $18.84 261
2021-02-11 $9.59 $9.75 $9.50 $9.56 $19.12 1,742
2021-02-10 $9.44 $9.64 $9.42 $9.64 $19.28 862
2021-02-09 $9.44 $9.52 $9.44 $9.51 $19.02 813
2021-02-08 $9.56 $9.56 $9.34 $9.36 $18.72 2,545
2021-02-05 $9.85 $9.85 $9.59 $9.59 $19.17 2,450
2021-02-04 $9.98 $10.04 $9.86 $9.91 $19.82 1,698
2021-02-03 $9.95 $9.95 $9.80 $9.80 $19.60 403
2021-02-02 $10.16 $10.16 $9.85 $9.88 $19.76 2,132
2021-02-01 $10.19 $10.30 $10.15 $10.15 $20.30 1,079
2021-01-29 $10.08 $10.49 $10.08 $10.45 $20.90 2,747
2021-01-28 $10.18 $10.20 $9.92 $10.01 $20.03 4,295
2021-01-27 $10.19 $10.69 $10.19 $10.49 $20.98 5,537
2021-01-26 $9.51 $9.82 $9.51 $9.82 $19.64 826
2021-01-25 $9.46 $9.93 $9.46 $9.55 $19.10 1,206
2021-01-22 $9.50 $9.50 $9.44 $9.45 $18.90 721
2021-01-21 $9.17 $9.40 $9.11 $9.38 $18.76 3,678
2021-01-20 $9.04 $9.09 $9.01 $9.03 $18.05 971
2021-01-19 $9.05 $9.15 $9.05 $9.07 $18.14 1,013
2021-01-15 $9.06 $9.24 $9.03 $9.20 $18.40 1,958
2021-01-14 $8.73 $8.85 $8.73 $8.84 $17.68 863
2021-01-13 $8.74 $8.84 $8.74 $8.82 $17.63 1,374
2021-01-12 $9.00 $9.00 $8.62 $8.63 $17.26 1,129
2021-01-11 $9.13 $9.13 $8.85 $8.92 $17.84 1,783
2021-01-08 $8.82 $9.12 $8.82 $8.89 $17.79 5,637
2021-01-07 $8.87 $8.87 $8.71 $8.80 $17.61 3,232
2021-01-06 $9.22 $9.22 $8.84 $8.96 $17.92 6,253
2021-01-05 $10.09 $10.09 $9.75 $9.79 $19.58 555
2021-01-04 $10.05 $10.38 $10.05 $10.32 $20.64 923
2020-12-31 $10.19 $10.22 $10.19 $10.22 $20.44 2,546
2020-12-30 $10.29 $10.29 $10.27 $10.29 $20.57 217
2020-12-29 $10.40 $10.68 $10.38 $10.61 $21.22 1,247
2020-12-28 $10.30 $10.55 $10.26 $10.55 $21.11 2,823
2020-12-24 $10.60 $10.60 $10.45 $10.45 $20.90 362
2020-12-23 $10.40 $10.56 $10.40 $10.56 $21.12 2,092
2020-12-22 $10.59 $10.63 $10.59 $10.63 $21.26 66
2020-12-21 $10.68 $10.72 $10.45 $10.50 $21.00 1,526
2020-12-18 $10.45 $10.45 $10.32 $10.32 $20.65 857
2020-12-17 $10.40 $10.40 $10.40 $10.40 $20.80 73
2020-12-16 $10.62 $10.66 $10.62 $10.66 $21.32 177
2020-12-15 $10.82 $10.88 $10.65 $10.65 $21.30 649
2020-12-14 $10.57 $11.02 $10.57 $11.02 $22.04 711
2020-12-11 $10.79 $10.87 $10.78 $10.78 $21.56 607
2020-12-10 $10.64 $10.64 $10.50 $10.62 $21.25 493
2020-12-09 $10.46 $10.78 $10.46 $10.54 $21.08 590
2020-12-08 $10.66 $10.66 $10.64 $10.64 $21.29 195
2020-12-07 $10.82 $10.82 $10.77 $10.77 $21.54 424
2020-12-04 $10.85 $10.88 $10.62 $10.62 $21.23 889
2020-12-03 $10.90 $11.11 $10.88 $11.11 $22.22 242
2020-12-02 $10.88 $10.94 $10.88 $10.94 $21.89 234
2020-12-01 $10.51 $10.71 $10.51 $10.71 $21.42 756
2020-11-30 $10.71 $11.00 $10.71 $10.96 $21.91 2,440
2020-11-27 $10.71 $10.80 $10.71 $10.71 $21.42 564
2020-11-25 $10.80 $10.90 $10.80 $10.89 $21.79 2,029
2020-11-24 $11.02 $11.02 $10.59 $10.67 $21.35 5,480
2020-11-23 $11.28 $11.28 $11.17 $11.25 $22.50 779
2020-11-20 $11.45 $11.59 $11.45 $11.53 $23.06 1,010
2020-11-19 $11.73 $11.73 $11.50 $11.50 $23.01 506
2020-11-18 $11.29 $11.56 $11.29 $11.56 $23.12 1,059
2020-11-17 $11.55 $11.55 $11.40 $11.40 $22.80 328
2020-11-16 $11.41 $11.41 $11.34 $11.34 $22.69 739
2020-11-13 $11.88 $11.93 $11.70 $11.73 $23.46 2,037
2020-11-12 $11.76 $12.34 $11.76 $12.21 $24.43 3,155
2020-11-11 $11.42 $11.84 $11.42 $11.74 $23.47 11,750
2020-11-10 $11.38 $11.38 $11.29 $11.31 $22.62 927
2020-11-09 $11.05 $11.43 $10.85 $11.42 $22.84 3,126
2020-11-06 $12.30 $12.30 $12.05 $12.23 $24.45 3,331
2020-11-05 $12.85 $12.85 $12.27 $12.36 $24.71 8,229
2020-11-04 $13.10 $13.70 $13.10 $13.54 $27.08 3,741
2020-11-03 $13.14 $13.43 $13.05 $13.11 $26.22 15,409
2020-11-02 $14.12 $14.15 $13.50 $13.62 $27.23 23,349
2020-10-30 $14.65 $15.00 $14.46 $14.64 $29.27 28,570
2020-10-29 $15.37 $15.51 $14.38 $14.51 $29.02 11,269
2020-10-28 $14.82 $15.25 $14.82 $15.17 $30.34 14,720
2020-10-27 $14.04 $14.24 $13.93 $14.24 $28.47 3,842
2020-10-26 $13.64 $14.08 $13.58 $13.95 $27.90 2,292
2020-10-23 $13.22 $13.22 $13.17 $13.22 $26.45 415
2020-10-22 $13.44 $13.76 $13.31 $13.31 $26.63 443
2020-10-21 $13.19 $13.47 $13.10 $13.47 $26.94 933
2020-10-20 $13.11 $13.42 $13.11 $13.30 $26.60 2,529
2020-10-19 $13.02 $13.51 $13.02 $13.48 $26.96 1,278
2020-10-16 $13.05 $13.12 $13.05 $13.12 $26.24 695
2020-10-15 $13.45 $13.66 $13.23 $13.27 $26.55 4,092
2020-10-14 $13.32 $13.32 $13.09 $13.17 $26.33 2,116
2020-10-13 $13.10 $13.40 $13.10 $13.30 $26.59 498
2020-10-12 $13.03 $13.09 $13.00 $13.09 $26.18 1,167
2020-10-09 $13.02 $13.19 $12.95 $13.02 $26.04 2,033
2020-10-08 $13.13 $13.31 $13.13 $13.28 $26.57 4,753
2020-10-07 $13.77 $13.77 $13.43 $13.44 $26.88 1,052
2020-10-06 $13.62 $14.19 $13.54 $14.19 $28.38 2,474
2020-10-05 $14.11 $14.11 $13.69 $13.90 $27.81 2,368
2020-10-02 $14.44 $14.47 $14.44 $14.47 $28.94 404
2020-10-01 $14.24 $14.77 $14.24 $14.68 $29.36 1,922
2020-09-30 $14.56 $14.56 $14.08 $14.28 $28.56 2,173
2020-09-29 $14.33 $14.61 $14.33 $14.61 $29.22 3,618
2020-09-28 $14.71 $14.71 $14.13 $14.46 $28.92 2,299
2020-09-25 $15.29 $15.29 $14.89 $14.94 $29.87 2,463
2020-09-24 $15.44 $15.64 $15.07 $15.13 $30.26 9,209
2020-09-23 $14.44 $15.25 $14.44 $15.25 $30.51 2,396
2020-09-22 $14.84 $14.84 $14.31 $14.37 $28.73 11,780
2020-09-21 $14.25 $15.50 $14.25 $14.80 $29.59 64,416
2020-09-18 $13.06 $13.38 $13.06 $13.37 $26.75 1,574
2020-09-17 $12.95 $12.95 $12.95 $12.95 $25.89 88
2020-09-16 $13.04 $13.15 $13.04 $13.15 $26.30 247
2020-09-15 $13.05 $13.13 $13.04 $13.13 $26.26 546
2020-09-14 $13.26 $13.26 $13.18 $13.18 $26.37 239
2020-09-11 $13.75 $13.75 $13.45 $13.54 $27.08 420
2020-09-10 $13.66 $13.84 $13.62 $13.84 $27.68 446
2020-09-09 $13.81 $13.81 $13.40 $13.52 $27.04 5,278
2020-09-08 $14.25 $14.30 $14.24 $14.30 $28.60 1,298
2020-09-04 $13.71 $14.15 $13.67 $13.75 $27.50 1,962
2020-09-03 $13.20 $14.05 $13.20 $13.87 $27.73 6,911
2020-09-02 $13.61 $13.61 $13.03 $13.03 $26.06 2,579
2020-09-01 $14.37 $14.55 $13.70 $13.70 $27.41 2,400
2020-08-31 $14.19 $14.35 $14.07 $14.35 $28.71 588
2020-08-28 $14.21 $14.21 $13.95 $13.95 $27.90 177
2020-08-27 $14.17 $14.36 $14.17 $14.29 $28.57 1,021
2020-08-26 $14.43 $14.43 $14.17 $14.23 $28.46 2,451
2020-08-25 $14.41 $14.62 $14.41 $14.48 $28.96 799
2020-08-24 $14.46 $14.50 $14.39 $14.42 $28.84 1,254
2020-08-21 $15.08 $15.10 $15.01 $15.01 $30.02 249
2020-08-20 $14.75 $14.75 $14.75 $14.75 $29.50 201
2020-08-19 $14.50 $14.67 $14.50 $14.67 $29.35 352
2020-08-18 $14.40 $14.55 $14.40 $14.52 $29.04 857
2020-08-17 $14.37 $14.51 $14.37 $14.37 $28.74 1,675
2020-08-14 $14.70 $14.70 $14.57 $14.65 $29.31 1,065
2020-08-13 $14.74 $14.74 $14.59 $14.67 $29.33 645
2020-08-12 $14.55 $14.65 $14.55 $14.65 $29.30 435
2020-08-11 $14.79 $14.85 $14.73 $14.85 $29.70 686
2020-08-10 $14.76 $14.76 $14.75 $14.75 $29.51 162
2020-08-07 $15.47 $15.47 $15.09 $15.12 $30.23 380
2020-08-06 $15.09 $15.20 $15.09 $15.20 $30.40 153
2020-08-05 $15.07 $15.13 $14.86 $14.94 $29.88 814
2020-08-04 $15.61 $15.62 $15.59 $15.59 $31.18 1,659
2020-08-03 $15.58 $15.87 $15.58 $15.87 $31.73 7,641
2020-07-31 $15.86 $15.86 $15.75 $15.75 $31.50 318
2020-07-30 $15.80 $15.95 $15.78 $15.88 $31.75 1,515
2020-07-29 $15.22 $15.22 $15.22 $15.22 $30.44 61
2020-07-28 $15.25 $15.52 $15.25 $15.52 $31.05 237
2020-07-27 $14.75 $14.95 $14.75 $14.84 $29.67 463
2020-07-24 $15.27 $15.44 $15.27 $15.35 $30.70 666
2020-07-23 $15.14 $15.32 $14.91 $15.27 $30.53 2,489
2020-07-22 $15.53 $15.53 $15.16 $15.18 $30.36 719
2020-07-21 $15.64 $15.64 $15.43 $15.57 $31.14 333
2020-07-20 $15.37 $15.80 $15.37 $15.79 $31.58 1,383
2020-07-17 $15.54 $15.54 $15.49 $15.49 $30.98 139
2020-07-16 $15.79 $15.79 $15.52 $15.74 $31.48 1,192
2020-07-15 $15.99 $16.00 $15.75 $15.77 $31.54 1,751
2020-07-14 $16.99 $16.99 $16.45 $16.45 $32.90 902
2020-07-13 $17.03 $17.32 $16.70 $17.32 $34.64 1,792
2020-07-10 $17.38 $17.38 $17.38 $17.38 $34.76 214
2020-07-09 $17.75 $18.19 $17.75 $18.03 $36.06 1,516
2020-07-08 $17.97 $18.10 $17.73 $17.73 $35.46 1,721
2020-07-07 $17.33 $17.36 $17.31 $17.36 $34.72 409
2020-07-06 $17.03 $17.73 $17.00 $17.32 $34.64 2,200
2020-07-02 $17.67 $17.89 $17.61 $17.89 $35.78 901
2020-07-01 $18.41 $18.80 $18.41 $18.58 $37.16 2,504
2020-06-30 $18.95 $18.95 $18.39 $18.41 $36.82 3,328
2020-06-29 $19.44 $19.44 $19.01 $19.09 $38.17 8,039
2020-06-26 $19.84 $19.84 $19.65 $19.81 $39.62 483
2020-06-25 $20.10 $20.10 $19.31 $19.31 $38.62 2,217
2020-06-24 $19.50 $19.97 $19.50 $19.93 $39.86 2,827
2020-06-23 $18.54 $18.67 $18.54 $18.67 $37.34 522
2020-06-22 $18.91 $18.94 $18.71 $18.83 $37.66 566
2020-06-19 $19.16 $19.21 $18.88 $18.90 $37.80 712
2020-06-18 $18.92 $18.99 $18.83 $18.94 $37.88 1,342
2020-06-17 $18.81 $18.88 $18.76 $18.88 $37.76 839
2020-06-16 $18.59 $18.76 $18.40 $18.67 $37.34 1,013
2020-06-15 $20.38 $20.65 $19.24 $19.26 $38.52 1,516
2020-06-12 $20.32 $20.43 $18.71 $19.70 $39.40 16,348
2020-06-11 $18.73 $20.55 $18.73 $20.43 $40.86 11,590
2020-06-10 $16.77 $17.65 $16.77 $17.65 $35.30 2,653
2020-06-09 $17.34 $17.34 $17.03 $17.05 $34.10 10,063
2020-06-08 $17.00 $17.12 $16.90 $16.95 $33.90 3,395
2020-06-05 $16.84 $17.16 $16.79 $17.01 $34.02 6,211
2020-06-04 $18.08 $18.13 $17.97 $17.97 $35.94 2,986
2020-06-03 $18.75 $18.75 $18.03 $18.13 $36.26 3,652
2020-06-02 $19.35 $19.35 $18.94 $19.09 $38.18 3,581
2020-06-01 $19.93 $19.93 $19.69 $19.69 $39.38 1,725
2020-05-29 $20.23 $20.42 $20.00 $20.00 $40.00 769
2020-05-28 $20.01 $20.26 $19.76 $20.09 $40.18 7,739
2020-05-27 $20.15 $20.92 $20.15 $20.33 $40.66 1,791
2020-05-26 $21.07 $21.07 $20.51 $20.83 $41.66 2,008
2020-05-22 $21.96 $22.00 $21.90 $21.90 $43.80 381
2020-05-21 $21.10 $21.79 $21.10 $21.68 $43.36 1,196
2020-05-20 $21.10 $21.30 $20.89 $21.25 $42.50 4,435
2020-05-19 $22.07 $22.07 $21.62 $22.01 $44.02 1,149
2020-05-18 $22.55 $22.55 $21.41 $21.70 $43.40 4,871
2020-05-15 $24.74 $24.76 $24.29 $24.30 $48.60 3,659
2020-05-14 $26.63 $26.78 $24.89 $25.02 $50.04 7,612
2020-05-13 $24.55 $25.78 $24.52 $25.36 $50.72 19,588
2020-05-12 $22.76 $24.17 $22.76 $24.14 $48.28 3,063
2020-05-11 $22.55 $23.45 $22.55 $23.28 $46.56 12,337
2020-05-08 $22.85 $22.85 $22.62 $22.62 $45.24 1,300
2020-05-07 $23.86 $24.34 $23.55 $23.92 $47.84 1,189
2020-05-06 $24.97 $25.02 $24.97 $25.00 $50.00 427
2020-05-05 $23.86 $24.25 $23.59 $24.25 $48.50 2,247
2020-05-04 $25.18 $25.80 $24.71 $24.78 $49.56 3,318
2020-05-01 $25.05 $25.20 $24.65 $25.01 $50.02 4,451
2020-04-30 $23.52 $23.84 $23.25 $23.75 $47.50 2,050
2020-04-29 $23.01 $23.01 $22.30 $22.42 $44.84 2,856
2020-04-28 $23.99 $23.99 $23.16 $23.77 $47.54 2,722
2020-04-27 $25.60 $25.94 $24.29 $24.53 $49.06 12,864
2020-04-24 $26.77 $26.79 $25.80 $25.95 $51.90 1,856
2020-04-23 $26.55 $26.83 $26.00 $26.76 $53.52 1,689
2020-04-22 $27.29 $27.85 $27.15 $27.34 $54.68 1,605
2020-04-21 $29.55 $29.55 $28.32 $28.95 $57.90 7,218
2020-04-20 $28.52 $28.52 $26.53 $27.38 $54.76 3,531
2020-04-17 $26.72 $27.92 $26.38 $26.55 $53.10 6,533
2020-04-16 $28.61 $29.55 $28.40 $28.81 $57.62 4,937
2020-04-15 $27.89 $28.92 $27.80 $28.48 $56.96 9,951
2020-04-14 $25.02 $26.24 $25.01 $26.06 $52.12 10,516
2020-04-13 $26.44 $28.51 $26.02 $26.59 $53.18 12,902
2020-04-09 $27.67 $27.67 $25.22 $25.46 $50.92 6,570
2020-04-08 $31.25 $31.38 $28.04 $28.23 $56.46 19,600
2020-04-07 $30.07 $32.50 $28.86 $32.01 $64.02 32,826
2020-04-06 $34.12 $35.10 $32.74 $32.96 $65.92 6,107
2020-04-03 $36.51 $38.84 $36.50 $38.84 $77.68 7,456
2020-04-02 $39.48 $39.48 $35.75 $37.29 $74.58 3,502
2020-04-01 $36.26 $38.66 $36.26 $38.54 $77.08 9,867
2020-03-31 $34.51 $35.62 $34.08 $35.38 $70.76 3,519
2020-03-30 $36.09 $36.29 $34.34 $34.34 $68.68 3,469
2020-03-27 $36.86 $36.86 $35.83 $36.50 $73.00 4,693
2020-03-26 $36.34 $36.34 $33.46 $33.67 $67.34 4,836
2020-03-25 $39.29 $40.12 $33.40 $36.43 $72.86 7,935
2020-03-24 $42.85 $44.94 $38.37 $38.91 $77.82 13,291
2020-03-23 $48.21 $51.45 $46.73 $50.98 $101.96 14,092
2020-03-20 $44.38 $48.10 $43.42 $47.34 $94.68 5,698
2020-03-19 $49.70 $49.70 $41.65 $44.51 $89.02 13,557
2020-03-18 $44.50 $50.52 $42.73 $46.96 $93.92 14,036
2020-03-17 $46.21 $46.70 $39.71 $40.81 $81.62 7,671
2020-03-16 $46.40 $47.40 $42.96 $46.00 $92.00 23,791
2020-03-13 $40.04 $45.02 $37.78 $38.57 $77.14 19,256
2020-03-12 $43.89 $45.16 $40.60 $43.98 $87.96 13,628
2020-03-11 $37.16 $38.29 $35.99 $37.50 $75.00 15,914
2020-03-10 $36.65 $38.02 $34.14 $34.14 $68.28 20,864
2020-03-09 $36.90 $37.25 $34.86 $37.25 $74.50 10,096
2020-03-06 $30.55 $31.69 $30.16 $30.79 $61.58 7,027
2020-03-05 $29.00 $29.45 $28.83 $29.26 $58.52 2,704
2020-03-04 $28.20 $29.35 $27.36 $27.36 $54.72 922
2020-03-03 $28.60 $29.88 $27.79 $29.86 $59.72 8,168
2020-03-02 $31.90 $31.90 $29.24 $29.26 $58.52 27,519
2020-02-28 $32.33 $33.30 $31.57 $31.93 $63.86 13,207
2020-02-27 $28.78 $30.55 $28.60 $30.55 $61.10 6,127
2020-02-26 $27.71 $28.20 $27.00 $28.14 $56.28 7,696
2020-02-25 $25.54 $27.95 $25.54 $27.94 $55.88 26,689
2020-02-24 $25.61 $25.74 $25.39 $25.61 $51.22 7,892
2020-02-21 $24.31 $24.31 $24.12 $24.19 $48.38 2,335
2020-02-20 $23.82 $24.28 $23.82 $23.99 $47.98 281
2020-02-19 $24.15 $24.15 $24.04 $24.09 $48.18 584
2020-02-18 $24.31 $24.51 $24.30 $24.35 $48.70 24,476
2020-02-14 $24.35 $24.35 $24.29 $24.29 $48.58 533
2020-02-13 $24.14 $24.38 $24.10 $24.22 $48.44 1,389
2020-02-12 $24.18 $24.18 $24.09 $24.10 $48.20 609
2020-02-11 $24.10 $24.50 $24.10 $24.50 $49.00 218
2020-02-10 $24.85 $24.92 $24.85 $24.92 $49.84 405
2020-02-07 $24.80 $24.90 $24.72 $24.83 $49.66 1,920
2020-02-06 $24.00 $24.19 $24.00 $24.07 $48.14 380
2020-02-05 $24.41 $24.55 $23.92 $23.98 $47.96 3,478
2020-02-04 $25.18 $25.18 $24.66 $24.90 $49.80 787
2020-02-03 $26.75 $26.75 $25.67 $25.87 $51.74 3,486
2020-01-31 $26.53 $26.95 $26.53 $26.82 $53.64 2,691
2020-01-30 $25.89 $26.24 $25.74 $25.74 $51.48 1,986
2020-01-29 $25.29 $25.51 $25.29 $25.51 $51.02 1,238
2020-01-28 $25.75 $25.79 $25.57 $25.67 $51.34 1,510
2020-01-27 $25.55 $26.27 $25.55 $26.24 $52.48 3,451
2020-01-24 $24.77 $25.15 $24.73 $24.99 $49.98 800
2020-01-23 $24.91 $24.95 $24.64 $24.64 $49.28 200
2020-01-22 $24.35 $24.53 $24.35 $24.46 $48.92 354
2020-01-21 $24.21 $24.23 $23.94 $24.18 $48.36 3,773
2020-01-17 $23.64 $23.64 $23.64 $23.64 $47.28 45
2020-01-16 $23.83 $23.83 $23.77 $23.77 $47.54 62
2020-01-15 $24.11 $24.11 $23.73 $23.89 $47.78 918
2020-01-14 $24.11 $24.19 $23.92 $24.15 $48.30 559
2020-01-13 $24.45 $24.45 $24.12 $24.12 $48.24 437
2020-01-10 $24.29 $24.84 $24.29 $24.80 $49.60 1,267
2020-01-09 $24.54 $24.54 $24.54 $24.54 $49.08 1,305
2020-01-08 $24.24 $24.71 $24.24 $24.52 $49.04 493
2020-01-07 $24.46 $24.54 $24.41 $24.54 $49.08 941
2020-01-06 $24.55 $24.58 $24.30 $24.58 $49.16 744
2020-01-03 $23.96 $24.39 $23.96 $24.37 $48.74 1,011
2020-01-02 $23.09 $23.51 $23.09 $23.51 $47.02 165
2019-12-31 $23.31 $23.31 $23.08 $23.10 $46.20 393
2019-12-30 $23.32 $23.46 $23.24 $23.46 $46.92 608
2019-12-27 $23.15 $23.23 $23.13 $23.23 $46.46 661
2019-12-26 $23.27 $23.31 $23.18 $23.18 $46.36 616
2019-12-24 $23.30 $23.34 $23.23 $23.28 $46.56 3,302
2019-12-23 $23.37 $23.37 $23.37 $23.37 $46.70 21
2019-12-20 $23.69 $23.69 $23.65 $23.65 $47.26 62
2019-12-19 $23.74 $23.74 $23.74 $23.74 $47.44 287
2019-12-18 $24.33 $24.33 $23.92 $23.92 $47.80 60
2019-12-17 $23.85 $23.90 $23.85 $23.90 $47.76 56
2019-12-16 $23.70 $23.97 $23.70 $23.97 $47.90 723
2019-12-13 $23.56 $24.15 $23.46 $24.15 $48.26 1,265
2019-12-12 $24.44 $24.44 $23.62 $23.63 $47.22 2,505
2019-12-11 $24.50 $24.50 $24.47 $24.47 $48.90 227
2019-12-10 $24.58 $24.84 $24.58 $24.84 $49.64 178
2019-12-09 $24.57 $24.58 $24.57 $24.57 $49.10 360
2019-12-06 $24.64 $24.64 $24.51 $24.60 $49.16 1,148
2019-12-05 $25.46 $25.46 $25.24 $25.24 $50.44 738
2019-12-04 $25.04 $25.45 $25.04 $25.45 $50.86 283
2019-12-03 $25.81 $25.89 $25.49 $25.49 $50.94 2,852
2019-12-02 $24.62 $25.09 $24.62 $25.09 $50.14 665
2019-11-29 $24.69 $24.69 $24.66 $24.69 $49.34 200
2019-11-27 $24.67 $24.67 $24.45 $24.47 $48.90 251
2019-11-26 $24.59 $24.71 $24.59 $24.65 $49.26 746
2019-11-25 $24.77 $24.83 $24.77 $24.78 $49.52 312
2019-11-22 $25.05 $25.06 $25.03 $25.06 $50.08 244
2019-11-21 $25.15 $25.35 $25.14 $25.15 $50.26 2,102
2019-11-20 $24.78 $25.24 $24.68 $25.16 $50.28 3,228
2019-11-19 $24.69 $24.69 $24.41 $24.60 $49.16 1,305
2019-11-18 $24.44 $24.45 $24.31 $24.41 $48.78 2,188
2019-11-15 $24.00 $24.24 $24.00 $24.19 $48.34 1,074
2019-11-14 $24.32 $24.40 $24.20 $24.28 $48.52 2,042
2019-11-13 $24.22 $24.39 $24.13 $24.38 $48.72 2,679
2019-11-12 $23.95 $24.02 $23.78 $24.00 $47.96 2,300
2019-11-11 $24.29 $24.33 $24.18 $24.18 $48.32 875
2019-11-08 $24.26 $24.27 $24.07 $24.09 $48.14 808
2019-11-07 $24.40 $24.42 $24.21 $24.22 $48.40 2,281
2019-11-06 $24.61 $24.77 $24.61 $24.76 $49.48 505
2019-11-05 $24.57 $24.81 $24.55 $24.69 $49.34 4,137
2019-11-04 $25.05 $25.24 $24.90 $24.90 $49.76 3,543
2019-11-01 $25.88 $25.90 $25.55 $25.61 $51.17 1,229
2019-10-31 $26.64 $26.67 $26.47 $26.49 $52.93 1,759
2019-10-30 $25.94 $26.34 $25.94 $25.96 $51.87 839
2019-10-29 $25.80 $25.91 $25.80 $25.81 $51.57 1,246
2019-10-28 $26.04 $26.40 $26.04 $26.20 $52.35 940
2019-10-25 $26.66 $26.66 $26.41 $26.41 $52.77 414
2019-10-24 $26.78 $27.18 $26.78 $27.05 $54.05 919
2019-10-23 $27.49 $27.49 $27.33 $27.34 $54.63 106
2019-10-22 $27.61 $27.69 $27.61 $27.69 $55.33 80
2019-10-21 $27.18 $27.41 $27.18 $27.41 $54.77 362
2019-10-18 $26.99 $27.34 $26.99 $27.18 $54.31 1,462
2019-10-17 $26.79 $27.24 $26.79 $27.17 $54.29 1,877
2019-10-16 $26.86 $27.28 $26.86 $27.28 $54.51 196
2019-10-15 $27.08 $27.34 $26.95 $27.34 $54.63 904
2019-10-14 $27.50 $27.69 $27.38 $27.66 $55.27 2,976
2019-10-11 $27.51 $27.51 $26.88 $27.15 $54.25 8,020
2019-10-10 $28.93 $28.93 $28.36 $28.58 $57.11 1,767
2019-10-09 $29.21 $29.30 $29.05 $29.28 $58.51 1,905
2019-10-08 $29.15 $29.64 $28.99 $29.61 $59.17 9,433
2019-10-07 $28.29 $28.44 $28.26 $28.44 $56.83 141
2019-10-04 $28.50 $28.50 $28.26 $28.26 $56.47 1,180
2019-10-03 $29.01 $29.39 $28.54 $28.55 $57.05 1,145
2019-10-02 $28.06 $29.17 $28.06 $28.77 $57.49 4,303
2019-10-01 $26.25 $27.81 $26.25 $27.81 $55.57 1,530
2019-09-30 $26.53 $26.61 $26.53 $26.56 $53.07 678
2019-09-27 $26.53 $27.01 $26.53 $27.01 $53.97 497
2019-09-26 $26.97 $27.07 $26.70 $26.84 $53.63 892
2019-09-25 $27.01 $27.14 $26.58 $26.61 $53.17 16,798
2019-09-24 $26.23 $27.13 $26.20 $27.03 $53.88 2,869
2019-09-23 $26.42 $26.47 $26.23 $26.32 $52.47 1,003
2019-09-20 $25.87 $26.28 $25.87 $26.19 $52.21 1,577
2019-09-19 $25.90 $26.09 $25.86 $26.06 $51.95 3,528
2019-09-18 $26.16 $26.56 $26.15 $26.24 $52.31 4,913
2019-09-17 $26.35 $26.35 $26.07 $26.20 $52.23 905
2019-09-16 $26.02 $26.37 $26.02 $26.31 $52.45 9,863
2019-09-13 $25.89 $25.89 $25.47 $25.64 $51.11 7,085
2019-09-12 $26.24 $26.70 $26.05 $26.19 $52.21 9,943
2019-09-11 $27.31 $27.31 $26.50 $26.50 $52.83 7,455
2019-09-10 $27.82 $27.82 $27.14 $27.17 $54.16 4,113
2019-09-09 $27.51 $27.88 $27.51 $27.76 $55.34 1,662
2019-09-06 $27.68 $28.21 $27.68 $27.88 $55.58 21,095
2019-09-05 $27.68 $28.07 $27.68 $28.07 $55.96 11,881
2019-09-04 $28.76 $28.76 $28.40 $28.40 $56.61 2,128
2019-09-03 $29.13 $29.42 $29.08 $29.15 $58.11 4,073
2019-08-30 $28.42 $28.81 $28.35 $28.64 $57.09 5,969
2019-08-29 $28.82 $29.13 $28.78 $29.00 $57.81 2,265
2019-08-28 $30.71 $30.71 $29.80 $29.86 $59.52 1,994
2019-08-27 $29.91 $30.55 $29.91 $30.55 $60.90 1,923
2019-08-26 $30.65 $30.75 $30.36 $30.61 $61.02 2,379
2019-08-23 $29.81 $30.91 $29.35 $30.65 $61.10 11,221
2019-08-22 $28.59 $29.22 $28.59 $29.15 $58.11 1,367
2019-08-21 $28.62 $28.83 $28.55 $28.74 $57.29 2,891
2019-08-20 $28.43 $29.17 $28.43 $29.10 $58.01 3,354
2019-08-19 $28.40 $28.45 $28.26 $28.37 $56.55 3,515
2019-08-16 $29.75 $29.78 $28.92 $28.92 $57.65 3,166
2019-08-15 $29.83 $30.50 $29.83 $29.95 $59.70 4,508
2019-08-14 $29.00 $29.91 $29.00 $29.82 $59.44 4,486
2019-08-13 $29.15 $29.15 $27.20 $28.09 $56.00 29,134
2019-08-12 $27.80 $28.58 $27.78 $28.48 $56.77 5,163
2019-08-09 $27.24 $27.77 $27.24 $27.47 $54.76 6,764
2019-08-08 $27.60 $27.78 $26.92 $26.92 $53.66 5,311
2019-08-07 $28.98 $29.15 $28.05 $28.05 $55.92 9,614
2019-08-06 $28.55 $29.63 $28.55 $28.70 $57.21 14,573
2019-08-05 $29.00 $29.35 $28.43 $28.76 $57.33 26,572
2019-08-02 $27.38 $28.10 $27.36 $27.86 $55.54 37,159
2019-08-01 $26.44 $27.20 $25.90 $27.05 $53.92 6,431
2019-07-31 $25.66 $26.69 $25.61 $26.46 $52.75 6,363
2019-07-30 $26.03 $26.03 $25.60 $25.65 $51.13 1,208
2019-07-29 $25.73 $25.99 $25.73 $25.85 $51.53 2,714
2019-07-26 $26.00 $26.11 $25.60 $25.60 $51.03 7,411
2019-07-25 $25.08 $25.93 $25.08 $25.69 $51.21 31,687
2019-07-24 $25.06 $25.06 $25.06 $25.06 $49.96 126
2019-07-23 $25.37 $25.37 $25.04 $25.14 $50.11 29,466
2019-07-22 $25.74 $25.99 $25.74 $25.87 $51.57 696
2019-07-19 $25.84 $25.85 $25.74 $25.84 $51.51 970
2019-07-18 $26.13 $26.32 $25.92 $25.92 $51.67 3,514
2019-07-17 $25.78 $26.21 $25.78 $26.11 $52.05 3,881
2019-07-16 $25.90 $25.90 $25.29 $25.68 $51.19 2,379
2019-07-15 $25.96 $26.12 $25.91 $25.91 $51.65 1,941
2019-07-12 $26.26 $26.36 $26.10 $26.10 $52.03 3,030
2019-07-11 $27.13 $27.14 $26.78 $26.80 $53.42 1,222
2019-07-10 $26.85 $27.04 $26.77 $26.92 $53.66 2,584
2019-07-09 $26.80 $27.03 $26.80 $26.89 $53.60 4,179
2019-07-08 $25.96 $26.52 $25.96 $26.33 $52.49 2,216
2019-07-05 $26.12 $26.12 $25.78 $25.81 $51.45 675
2019-07-03 $25.51 $25.51 $25.51 $25.51 $50.85 195
2019-07-02 $25.84 $25.86 $25.72 $25.73 $51.29 402
2019-07-01 $25.59 $25.79 $25.38 $25.51 $50.85 5,211
2019-06-28 $25.78 $25.78 $25.78 $25.78 $51.39 48
2019-06-27 $26.12 $26.25 $26.08 $26.09 $52.01 11,583
2019-06-26 $26.13 $26.40 $26.13 $26.26 $52.35 672
2019-06-25 $26.45 $26.45 $26.37 $26.37 $52.57 808
2019-06-24 $26.76 $26.76 $26.32 $26.43 $52.59 881
2019-06-21 $26.61 $26.63 $26.50 $26.63 $52.99 702
2019-06-20 $26.43 $26.75 $26.43 $26.59 $52.91 4,529
2019-06-19 $26.98 $27.38 $26.98 $27.17 $54.07 7,008
2019-06-18 $27.33 $27.33 $26.60 $26.89 $53.51 5,162
2019-06-17 $27.32 $27.57 $27.15 $27.57 $54.86 6,650
2019-06-14 $27.15 $27.15 $26.97 $27.02 $53.77 9,382
2019-06-13 $26.90 $27.05 $26.73 $26.73 $53.19 2,118
2019-06-12 $27.36 $27.42 $27.13 $27.21 $54.15 8,336
2019-06-11 $27.11 $27.43 $27.02 $27.43 $54.58 7,365
2019-06-10 $27.22 $27.61 $27.22 $27.61 $54.94 19,097
2019-06-07 $28.25 $28.25 $27.60 $27.81 $55.34 14,859
2019-06-06 $28.71 $28.71 $28.03 $28.26 $56.24 34,700
2019-06-05 $28.60 $29.46 $28.57 $28.69 $57.09 13,074
2019-06-04 $29.93 $30.28 $28.90 $28.90 $57.51 16,085
2019-06-03 $32.46 $32.46 $30.65 $30.69 $61.07 7,961
2019-05-31 $32.83 $32.92 $32.66 $32.82 $65.31 2,549
2019-05-30 $32.02 $32.10 $31.92 $31.94 $63.56 8,130
2019-05-29 $32.51 $32.78 $31.91 $31.91 $63.50 12,180
2019-05-28 $31.48 $31.97 $31.48 $31.85 $63.38 2,096
2019-05-24 $31.35 $31.70 $30.94 $31.31 $62.31 4,950
2019-05-23 $31.49 $31.99 $31.31 $31.75 $63.18 12,135
2019-05-22 $30.38 $30.81 $30.30 $30.81 $61.31 6,299
2019-05-21 $30.63 $30.63 $30.10 $30.35 $60.40 7,724
2019-05-20 $31.01 $31.09 $30.66 $31.09 $61.87 2,143
2019-05-17 $30.32 $30.44 $29.88 $30.41 $60.51 4,496
2019-05-16 $29.80 $29.89 $29.77 $29.77 $59.24 727
2019-05-15 $31.04 $31.17 $30.60 $30.61 $60.91 1,420
2019-05-14 $30.96 $30.96 $30.29 $30.49 $60.67 4,299
2019-05-13 $31.20 $31.49 $30.68 $31.22 $62.13 9,988
2019-05-10 $30.31 $30.65 $29.39 $29.72 $59.14 4,457
2019-05-09 $30.69 $31.08 $30.11 $30.38 $60.45 3,110
2019-05-08 $30.01 $30.01 $29.63 $29.83 $59.36 1,232
2019-05-07 $29.51 $30.12 $29.34 $29.79 $59.28 17,990
2019-05-06 $28.80 $28.91 $28.47 $28.60 $56.91 5,995
2019-05-03 $28.66 $28.66 $27.83 $27.83 $55.38 1,170
2019-05-02 $28.22 $28.90 $28.22 $28.66 $57.03 5,385
2019-05-01 $27.21 $27.94 $27.14 $27.94 $55.60 1,149
2019-04-30 $27.40 $27.40 $26.95 $26.95 $53.63 1,653
2019-04-29 $27.21 $27.29 $27.06 $27.08 $53.89 1,774
2019-04-26 $27.36 $27.36 $27.14 $27.14 $54.01 1,262
2019-04-25 $27.37 $27.53 $27.37 $27.44 $54.60 1,125
2019-04-24 $26.49 $26.68 $26.38 $26.68 $53.09 677
2019-04-23 $26.28 $26.37 $26.28 $26.37 $52.48 90
2019-04-22 $26.30 $26.47 $26.30 $26.47 $52.67 468
2019-04-18 $25.99 $26.10 $25.99 $26.03 $51.80 139
2019-04-17 $25.53 $25.87 $25.53 $25.87 $51.48 602
2019-04-16 $26.03 $26.03 $25.71 $25.73 $51.20 1,075
2019-04-15 $26.07 $26.07 $26.07 $26.07 $51.88 218
2019-04-12 $26.10 $26.10 $25.95 $25.95 $51.64 4,710
2019-04-11 $26.63 $26.65 $26.56 $26.56 $52.85 804
2019-04-10 $26.45 $26.49 $26.27 $26.49 $52.71 340
2019-04-09 $26.35 $26.54 $26.32 $26.54 $52.81 1,014
2019-04-08 $26.15 $26.15 $26.01 $26.04 $51.82 1,269
2019-04-05 $25.97 $26.12 $25.93 $25.99 $51.72 1,381
2019-04-04 $26.42 $26.42 $25.97 $25.97 $51.68 766
2019-04-03 $26.55 $26.78 $26.44 $26.70 $53.13 3,251
2019-04-02 $27.29 $27.61 $27.29 $27.45 $54.62 1,242
2019-04-01 $28.00 $28.09 $27.60 $27.64 $55.00 2,452
2019-03-29 $28.90 $28.94 $28.49 $28.56 $56.83 2,374
2019-03-28 $29.00 $29.06 $29.00 $29.06 $57.83 463
2019-03-27 $29.63 $29.84 $29.50 $29.52 $58.74 906
2019-03-26 $29.33 $29.77 $29.20 $29.41 $58.52 980
2019-03-25 $29.50 $29.87 $29.16 $29.73 $59.16 6,169
2019-03-22 $28.77 $29.55 $28.77 $29.52 $58.74 1,422
2019-03-21 $27.85 $27.85 $27.59 $27.78 $55.28 951
2019-03-20 $28.61 $28.92 $28.39 $28.39 $56.49 7,176
2019-03-19 $27.78 $28.64 $27.78 $28.56 $56.75 3,057
2019-03-18 $28.73 $28.73 $28.27 $28.27 $56.19 550
2019-03-15 $28.22 $28.69 $28.22 $28.58 $56.80 2,435
2019-03-14 $28.48 $28.68 $28.10 $28.64 $56.92 30,810
2019-03-13 $28.20 $28.20 $27.64 $27.90 $55.45 5,788
2019-03-12 $28.20 $28.29 $27.94 $28.29 $56.23 11,586
2019-03-11 $29.23 $29.23 $28.53 $28.54 $56.72 2,675
2019-03-08 $29.76 $29.87 $29.36 $29.40 $58.43 21,706
2019-03-07 $28.86 $29.70 $28.56 $29.18 $57.99 19,429
2019-03-06 $28.91 $28.91 $28.37 $28.69 $57.02 1,262
2019-03-05 $28.57 $28.75 $28.57 $28.73 $57.10 4,248
2019-03-04 $28.58 $29.22 $28.33 $28.57 $56.78 4,096
2019-03-01 $28.01 $28.61 $28.01 $28.54 $56.72 3,499
2019-02-28 $27.88 $28.47 $27.88 $28.45 $56.54 2,852
2019-02-27 $27.99 $27.99 $27.78 $27.78 $55.21 903
2019-02-26 $27.63 $27.63 $27.48 $27.63 $54.91 293
2019-02-25 $27.43 $27.43 $27.30 $27.34 $54.34 264
2019-02-22 $27.77 $27.85 $27.77 $27.77 $55.19 504
2019-02-21 $27.82 $28.14 $27.82 $28.06 $55.76 1,471
2019-02-20 $28.61 $28.61 $27.73 $27.81 $55.27 2,324
2019-02-19 $29.23 $29.23 $28.81 $28.87 $57.38 890
2019-02-15 $29.20 $29.37 $29.20 $29.37 $58.37 1,166
2019-02-14 $30.10 $30.10 $29.90 $30.06 $59.74 1,402
2019-02-13 $29.58 $29.71 $29.37 $29.58 $58.79 3,881
2019-02-12 $30.69 $30.71 $29.89 $29.89 $59.40 1,902
2019-02-11 $31.28 $31.45 $31.26 $31.26 $62.13 482
2019-02-08 $31.54 $32.25 $31.41 $31.41 $62.43 1,767
2019-02-07 $30.99 $31.67 $30.94 $31.27 $62.15 5,402
2019-02-06 $30.13 $30.20 $30.04 $30.14 $59.90 913
2019-02-05 $29.79 $29.85 $29.76 $29.81 $59.25 345
2019-02-04 $30.52 $30.52 $30.16 $30.16 $59.94 649
2019-02-01 $30.17 $30.37 $30.10 $30.20 $60.02 953
2019-01-31 $31.20 $31.20 $30.35 $30.51 $60.64 1,720
2019-01-30 $30.00 $30.13 $28.91 $29.36 $58.35 3,519
2019-01-29 $30.44 $30.44 $30.27 $30.27 $60.16 1,159
2019-01-28 $31.12 $31.30 $30.82 $30.82 $61.25 1,829
2019-01-25 $30.97 $30.97 $30.50 $30.70 $61.01 3,315
2019-01-24 $32.05 $32.28 $31.95 $32.13 $63.86 1,386
2019-01-23 $31.29 $32.21 $31.09 $31.73 $63.06 4,317
2019-01-22 $30.79 $31.60 $30.79 $31.25 $62.11 5,675
2019-01-18 $31.11 $31.11 $30.08 $30.44 $60.50 3,005
2019-01-17 $32.21 $32.21 $31.22 $31.36 $62.33 1,843
2019-01-16 $32.69 $32.69 $32.23 $32.43 $64.45 1,687
2019-01-15 $32.49 $33.20 $32.40 $32.99 $65.57 8,308
2019-01-14 $32.51 $32.55 $32.22 $32.53 $64.65 4,983
2019-01-11 $32.15 $32.25 $31.92 $32.03 $63.66 8,561
2019-01-10 $32.53 $32.53 $31.60 $31.60 $62.80 1,765
2019-01-09 $32.18 $32.18 $32.03 $32.09 $63.78 695
2019-01-08 $32.55 $32.66 $32.31 $32.31 $64.21 1,280
2019-01-07 $33.20 $33.81 $32.47 $33.11 $65.80 2,868
2019-01-04 $35.06 $35.06 $33.02 $33.41 $66.40 4,099
2019-01-03 $35.35 $36.23 $35.18 $36.20 $71.95 1,374
2019-01-02 $36.31 $36.31 $33.85 $34.23 $68.03 1,352
2018-12-31 $34.89 $35.47 $34.62 $35.02 $69.61 6,537
2018-12-28 $34.79 $35.26 $34.28 $35.26 $70.09 2,841
2018-12-27 $36.88 $37.37 $34.82 $34.82 $69.20 4,918
2018-12-26 $38.48 $40.16 $36.02 $36.18 $71.91 9,378
2018-12-24 $37.88 $39.53 $37.58 $39.32 $78.10 18,051
2018-12-21 $36.70 $37.74 $35.59 $37.56 $74.61 11,322
2018-12-20 $36.65 $37.86 $35.68 $37.40 $74.29 14,116
2018-12-19 $34.40 $36.72 $33.88 $36.46 $72.42 9,877
2018-12-18 $35.59 $35.69 $34.83 $35.24 $70.00 4,280
2018-12-17 $34.65 $35.84 $34.36 $35.74 $70.99 4,331
2018-12-14 $34.17 $35.13 $34.16 $34.69 $68.90 5,943
2018-12-13 $33.33 $33.98 $33.10 $33.90 $67.34 1,525
2018-12-12 $32.92 $33.43 $32.71 $33.21 $65.96 3,097
2018-12-11 $32.59 $34.23 $32.28 $33.94 $67.41 4,288
2018-12-10 $33.90 $34.55 $33.54 $33.67 $66.88 11,152
2018-12-07 $31.50 $34.04 $31.35 $33.78 $67.10 4,750
2018-12-06 $32.15 $33.62 $32.15 $32.19 $63.94 3,510
2018-12-04 $30.51 $30.51 $30.51 $30.51 $60.60 559
2018-12-03 $29.32 $30.00 $28.72 $29.40 $58.40 2,253
2018-11-30 $30.68 $30.68 $30.68 $30.68 $60.94 155
2018-11-29 $31.16 $31.39 $30.65 $30.65 $60.88 1,155
2018-11-28 $32.83 $32.83 $31.12 $31.12 $61.81 2,354
2018-11-27 $32.13 $32.58 $32.13 $32.28 $64.12 3,532
2018-11-26 $31.30 $31.50 $30.93 $31.28 $62.13 1,238
2018-11-23 $31.94 $31.94 $31.56 $31.74 $63.05 611
2018-11-21 $31.00 $31.10 $30.88 $31.10 $61.77 430
2018-11-20 $31.81 $31.88 $31.42 $31.81 $63.18 2,568
2018-11-19 $29.25 $30.56 $29.25 $30.43 $60.44 1,810
2018-11-16 $29.80 $30.27 $29.47 $29.48 $58.56 2,361
2018-11-15 $30.58 $30.58 $29.89 $29.89 $59.37 2,627
2018-11-14 $30.20 $31.15 $30.20 $30.83 $61.24 4,651
2018-11-13 $30.41 $30.87 $29.92 $30.73 $61.04 5,488
2018-11-12 $29.78 $30.58 $29.72 $30.41 $60.40 3,509
2018-11-09 $29.01 $29.86 $29.01 $29.61 $58.81 2,757
2018-11-08 $28.71 $28.76 $28.59 $28.59 $56.79 586
2018-11-07 $28.65 $28.72 $28.65 $28.72 $57.05 320
2018-11-06 $29.77 $30.04 $29.45 $29.45 $58.50 1,362
2018-11-05 $30.76 $30.76 $30.02 $30.02 $59.63 1,234
2018-11-02 $29.73 $30.68 $29.73 $30.36 $60.30 1,046
2018-11-01 $31.05 $31.31 $30.23 $30.23 $60.05 3,858
2018-10-31 $32.42 $32.63 $31.73 $32.35 $64.26 3,621
2018-10-30 $34.15 $34.15 $33.23 $33.40 $66.34 2,345
2018-10-29 $33.46 $34.57 $32.63 $34.15 $67.83 4,271
2018-10-26 $34.37 $34.69 $33.31 $34.04 $67.61 7,246
2018-10-25 $34.20 $34.20 $32.98 $33.30 $66.14 2,884
2018-10-24 $32.56 $34.58 $32.56 $34.58 $68.69 4,959
2018-10-23 $32.00 $33.24 $32.00 $32.16 $63.88 7,254
2018-10-22 $30.79 $31.58 $30.79 $31.20 $61.97 4,883
2018-10-19 $30.50 $30.92 $30.50 $30.91 $61.40 2,278
2018-10-18 $30.30 $30.70 $30.25 $30.60 $60.78 522
2018-10-17 $30.05 $30.07 $29.87 $30.07 $59.73 557
2018-10-16 $30.08 $30.43 $29.48 $29.51 $58.62 4,575
2018-10-15 $30.49 $30.49 $30.16 $30.17 $59.93 27,668
2018-10-12 $29.33 $30.47 $29.31 $30.20 $59.99 2,656
2018-10-11 $30.00 $30.48 $29.40 $29.84 $59.27 4,662
2018-10-10 $28.54 $29.77 $28.44 $29.61 $58.81 10,153
2018-10-09 $27.81 $28.44 $27.74 $28.44 $56.49 3,732
2018-10-08 $26.80 $27.09 $26.65 $26.65 $52.93 6,825
2018-10-05 $26.46 $26.89 $26.46 $26.86 $53.35 944
2018-10-04 $26.56 $26.56 $26.25 $26.26 $52.16 1,721
2018-10-03 $25.56 $25.56 $25.56 $25.56 $50.77 373
2018-10-02 $26.41 $26.41 $26.41 $26.41 $52.46 13
2018-10-01 $26.41 $26.41 $26.41 $26.41 $52.46 27
2018-09-28 $26.17 $26.44 $26.10 $26.41 $52.46 3,048
2018-09-27 $26.10 $26.10 $25.97 $25.97 $51.58 1,543
2018-09-26 $25.42 $25.68 $25.40 $25.67 $50.99 606
2018-09-25 $24.97 $24.97 $24.97 $24.97 $49.60 536
2018-09-24 $24.65 $25.04 $24.65 $25.04 $49.74 3,543
2018-09-21 $24.41 $24.41 $24.36 $24.36 $48.39 418
2018-09-20 $24.25 $24.42 $24.14 $24.26 $48.19 3,471
2018-09-19 $24.91 $24.91 $24.91 $24.91 $49.48 560
2018-09-18 $25.24 $25.46 $25.24 $25.46 $50.57 145
2018-09-17 $25.40 $25.40 $25.40 $25.40 $50.45 47
2018-09-14 $25.40 $25.40 $25.40 $25.40 $50.45 9
2018-09-13 $25.40 $25.40 $25.40 $25.40 $50.45 35
2018-09-12 $25.40 $25.40 $25.40 $25.40 $50.45 50
2018-09-11 $25.60 $25.60 $25.60 $25.60 $50.85 57
2018-09-10 $25.68 $25.68 $25.48 $25.60 $50.85 512
2018-09-07 $25.84 $25.87 $25.84 $25.84 $51.33 657
2018-09-06 $24.91 $24.91 $24.91 $24.91 $49.48 222
2018-09-05 $25.57 $25.61 $25.11 $25.11 $49.88 5,140
2018-09-04 $25.43 $25.73 $25.42 $25.55 $50.75 7,925
2018-08-31 $25.42 $25.42 $24.82 $25.19 $50.03 2,987
2018-08-30 $24.50 $25.18 $24.50 $25.10 $49.86 999
2018-08-29 $24.74 $24.74 $24.74 $24.74 $49.14 71
2018-08-28 $24.47 $24.74 $24.36 $24.74 $49.14 1,116
2018-08-27 $25.12 $25.12 $24.47 $24.57 $48.80 1,065
2018-08-24 $25.59 $25.59 $25.30 $25.36 $50.37 3,144
2018-08-23 $25.85 $25.97 $25.85 $25.94 $51.52 620
2018-08-22 $25.30 $25.51 $25.30 $25.51 $50.67 906
2018-08-21 $25.31 $25.35 $25.20 $25.20 $50.05 698
2018-08-20 $25.87 $25.87 $25.47 $25.61 $50.87 3,147
2018-08-17 $26.36 $26.39 $25.92 $26.00 $51.64 3,200
2018-08-16 $26.40 $26.40 $26.11 $26.38 $52.40 1,100
2018-08-15 $26.82 $27.42 $26.82 $26.84 $53.31 3,411
2018-08-14 $26.03 $26.03 $25.78 $25.91 $51.47 3,052
2018-08-13 $25.88 $26.30 $25.62 $26.30 $52.24 4,409
2018-08-10 $25.14 $25.76 $25.14 $25.70 $51.05 3,123
2018-08-09 $25.09 $25.09 $25.09 $25.09 $49.84 487
2018-08-08 $25.00 $25.32 $24.95 $25.32 $50.29 623
2018-08-07 $25.15 $25.15 $25.10 $25.10 $49.86 465
2018-08-06 $25.57 $25.57 $25.16 $25.34 $50.33 1,147
2018-08-03 $25.41 $25.51 $25.41 $25.51 $50.67 778
2018-08-02 $26.25 $26.26 $25.69 $25.74 $51.13 1,716
2018-08-01 $25.08 $25.37 $24.87 $25.34 $50.33 2,258
2018-07-31 $25.32 $25.32 $24.70 $24.74 $49.14 1,393
2018-07-30 $25.02 $25.38 $24.99 $25.35 $50.35 8,750
2018-07-27 $24.91 $25.20 $24.91 $25.20 $50.05 168
2018-07-26 $25.40 $25.40 $24.88 $24.92 $49.50 1,668
2018-07-25 $25.84 $25.91 $25.40 $25.40 $50.45 2,064
2018-07-24 $25.75 $25.78 $25.65 $25.78 $51.21 1,648
2018-07-23 $26.31 $26.40 $26.28 $26.28 $52.20 591
2018-07-20 $26.10 $26.18 $26.10 $26.18 $52.00 1,267
2018-07-19 $26.16 $26.16 $25.89 $26.04 $51.72 1,098
2018-07-18 $25.39 $25.57 $25.39 $25.57 $50.79 537
2018-07-17 $26.48 $26.48 $25.59 $25.66 $50.97 1,128
2018-07-16 $26.01 $26.43 $26.01 $26.43 $52.50 683
2018-07-13 $25.92 $25.92 $25.92 $25.92 $51.48 62
2018-07-12 $25.41 $25.96 $25.41 $25.92 $51.48 3,224
2018-07-11 $26.25 $26.25 $26.04 $26.04 $51.72 424
2018-07-10 $25.41 $25.41 $25.11 $25.20 $50.05 1,641
2018-07-09 $25.80 $25.80 $25.69 $25.72 $51.09 940
2018-07-06 $26.72 $26.72 $26.09 $26.09 $51.82 284
2018-07-05 $26.70 $26.70 $26.36 $26.36 $52.35 2,554
2018-07-03 $26.50 $26.65 $26.45 $26.58 $52.80 519
2018-07-02 $26.94 $27.05 $26.79 $26.79 $53.21 1,514
2018-06-29 $26.33 $26.36 $26.01 $26.36 $52.36 933
2018-06-28 $26.72 $27.31 $26.65 $26.65 $52.93 723
2018-06-27 $26.22 $26.88 $25.84 $26.88 $53.39 5,545
2018-06-26 $27.00 $27.03 $26.65 $26.78 $53.19 2,228
2018-06-25 $26.60 $27.44 $26.60 $27.14 $53.91 1,800
2018-06-22 $26.72 $26.72 $25.90 $26.13 $51.90 8,698
2018-06-21 $26.74 $26.86 $26.72 $26.86 $53.35 646
2018-06-20 $25.43 $26.64 $25.43 $26.48 $52.60 687
2018-06-19 $26.08 $26.84 $26.08 $26.37 $52.38 8,424
2018-06-18 $25.59 $25.59 $25.27 $25.38 $50.41 9,113
2018-06-15 $25.00 $25.53 $25.00 $25.46 $50.57 2,973
2018-06-14 $24.59 $24.93 $24.59 $24.93 $49.52 661
2018-06-13 $24.45 $24.54 $24.45 $24.54 $48.74 345
2018-06-12 $24.57 $24.57 $24.55 $24.55 $48.76 278
2018-06-11 $24.75 $24.75 $24.19 $24.37 $48.41 3,060
2018-06-08 $24.27 $24.69 $24.23 $24.23 $48.13 1,147
2018-06-07 $24.23 $24.60 $24.09 $24.50 $48.66 8,211
2018-06-06 $24.92 $24.92 $24.31 $24.31 $48.29 886
2018-06-05 $25.51 $25.52 $25.08 $25.13 $49.92 2,058
2018-06-04 $25.57 $25.57 $25.42 $25.54 $50.73 2,460
2018-06-01 $26.04 $26.04 $25.59 $25.85 $51.35 1,187
2018-05-31 $26.24 $26.31 $26.24 $26.30 $52.24 441
2018-05-30 $26.24 $26.24 $26.04 $26.04 $51.72 376
2018-05-29 $26.20 $26.56 $25.99 $26.56 $52.76 1,275
2018-05-25 $25.62 $26.15 $25.62 $26.07 $51.78 977
2018-05-24 $25.56 $25.66 $25.56 $25.63 $50.91 606
2018-05-23 $12.69 $12.92 $12.69 $12.74 $50.61 1,885
2018-05-22 $12.37 $12.49 $12.37 $12.47 $49.54 351
2018-05-21 $12.41 $12.42 $12.39 $12.42 $49.34 2,959
2018-05-18 $12.49 $12.55 $12.48 $12.52 $49.74 1,651
2018-05-17 $12.54 $12.60 $12.43 $12.54 $49.82 1,290
2018-05-16 $12.72 $12.75 $12.57 $12.57 $49.94 2,457
2018-05-15 $12.97 $13.07 $12.96 $12.96 $51.48 764
2018-05-14 $12.85 $13.03 $12.85 $12.92 $51.33 6,788
2018-05-11 $12.84 $12.85 $12.79 $12.85 $51.05 269
2018-05-10 $13.19 $13.19 $12.90 $12.90 $51.25 212
2018-05-09 $13.35 $13.35 $13.14 $13.14 $52.20 701
2018-05-08 $13.42 $13.42 $13.42 $13.42 $53.31 17
2018-05-07 $13.47 $13.47 $13.35 $13.42 $53.31 379
2018-05-04 $13.91 $13.95 $13.47 $13.54 $53.79 2,414
2018-05-03 $13.93 $13.93 $13.89 $13.93 $55.34 139
2018-05-02 $14.07 $14.07 $13.88 $13.89 $55.18 263
2018-05-01 $14.00 $14.32 $14.00 $14.07 $55.89 3,001
2018-04-30 $13.55 $13.74 $13.55 $13.74 $54.58 782
2018-04-27 $13.50 $13.57 $13.50 $13.57 $53.91 862
2018-04-26 $13.55 $13.62 $13.50 $13.62 $54.11 492
2018-04-25 $13.90 $13.90 $13.60 $13.66 $54.27 1,102
2018-04-24 $13.44 $14.05 $13.44 $13.84 $54.98 3,303
2018-04-23 $13.12 $13.17 $13.07 $13.17 $52.32 1,902
2018-04-20 $12.93 $13.13 $12.93 $13.03 $51.76 7,443
2018-04-19 $12.65 $12.98 $12.65 $12.86 $51.09 1,421
2018-04-18 $12.65 $12.65 $12.53 $12.61 $50.09 1,573
2018-04-17 $12.96 $12.96 $12.78 $12.83 $50.97 1,300
2018-04-16 $13.34 $13.36 $13.09 $13.11 $52.08 2,578
2018-04-13 $13.30 $13.59 $13.30 $13.59 $53.99 1,035
2018-04-12 $13.76 $13.76 $13.46 $13.55 $53.83 1,071
2018-04-11 $13.73 $13.93 $13.72 $13.93 $55.34 7,355
2018-04-10 $13.97 $13.97 $13.47 $13.62 $54.11 9,622
2018-04-09 $14.50 $14.50 $14.06 $14.34 $56.97 6,291
2018-04-06 $14.14 $14.59 $14.01 $14.55 $57.80 2,408
2018-04-05 $14.24 $14.24 $13.80 $13.89 $55.18 5,117
2018-04-04 $15.12 $15.12 $14.46 $14.46 $57.44 2,134
2018-04-03 $14.88 $15.21 $14.70 $14.70 $58.40 3,859
2018-04-02 $14.51 $15.23 $14.40 $15.07 $59.87 5,287
2018-03-29 $14.84 $14.84 $14.31 $14.42 $57.28 3,753
2018-03-28 $14.57 $15.10 $14.56 $14.97 $59.47 2,484
2018-03-27 $14.24 $14.60 $14.15 $14.57 $57.88 1,523
2018-03-26 $14.75 $14.92 $14.31 $14.32 $56.89 3,966
2018-03-23 $14.41 $14.96 $14.25 $14.94 $59.35 7,771
2018-03-22 $13.66 $14.32 $13.61 $14.32 $56.89 3,194
2018-03-21 $13.55 $13.55 $13.32 $13.32 $52.91 671
2018-03-20 $13.68 $13.79 $13.68 $13.79 $54.78 1,749
2018-03-19 $13.37 $13.82 $13.37 $13.73 $54.54 2,175
2018-03-16 $13.37 $13.41 $13.25 $13.35 $53.03 987
2018-03-15 $13.11 $13.42 $13.11 $13.38 $53.15 1,002
2018-03-14 $13.01 $13.01 $12.92 $12.92 $51.33 772
2018-03-13 $12.56 $12.71 $12.56 $12.68 $50.37 905
2018-03-12 $12.29 $12.55 $12.29 $12.54 $49.82 1,284
2018-03-09 $12.72 $12.75 $12.59 $12.62 $50.13 494
2018-03-08 $12.96 $13.10 $12.96 $12.97 $51.52 822
2018-03-07 $13.07 $13.07 $12.88 $12.90 $51.25 756
2018-03-06 $13.04 $13.17 $12.65 $12.89 $51.21 1,254
2018-03-05 $13.67 $13.74 $13.17 $13.19 $52.40 2,234
2018-03-02 $13.75 $13.84 $13.47 $13.57 $53.91 5,449
2018-03-01 $13.23 $13.71 $13.23 $13.47 $53.51 2,360
2018-02-28 $12.79 $13.16 $12.79 $13.16 $52.28 1,153
2018-02-27 $12.45 $12.83 $12.45 $12.83 $50.97 2,196
2018-02-26 $12.46 $12.73 $12.46 $12.49 $49.62 822
2018-02-23 $12.83 $12.83 $12.59 $12.59 $50.01 887
2018-02-22 $12.89 $12.96 $12.81 $12.94 $51.41 1,831
2018-02-21 $13.09 $13.09 $12.86 $13.05 $51.84 1,581
2018-02-20 $12.94 $13.08 $12.87 $13.08 $51.96 5,968
2018-02-16 $13.07 $13.14 $12.74 $12.95 $51.45 3,913
2018-02-15 $12.82 $13.24 $12.82 $13.00 $51.64 1,715
2018-02-14 $13.70 $13.70 $13.01 $13.02 $51.72 1,936
2018-02-13 $13.65 $13.65 $13.47 $13.56 $53.87 1,057
2018-02-12 $13.78 $13.90 $13.37 $13.42 $53.31 6,130
2018-02-09 $14.35 $14.95 $13.97 $14.03 $55.74 2,875
2018-02-08 $13.68 $14.60 $13.52 $14.48 $57.52 3,773
2018-02-07 $13.34 $13.55 $13.15 $13.54 $53.79 1,491
2018-02-06 $14.83 $14.83 $13.29 $13.30 $52.84 10,154
2018-02-05 $13.40 $14.19 $13.09 $14.18 $56.33 24,414
2018-02-02 $12.83 $13.34 $12.72 $13.34 $52.99 4,101
2018-02-01 $12.40 $12.61 $12.33 $12.58 $49.98 3,473
2018-01-31 $12.12 $12.34 $12.11 $12.23 $48.58 879
2018-01-30 $12.07 $12.39 $12.07 $12.39 $49.22 3,850
2018-01-29 $11.73 $12.05 $11.73 $12.05 $47.87 1,097
2018-01-26 $11.88 $12.00 $11.81 $11.81 $46.92 920
2018-01-25 $11.90 $11.96 $11.85 $11.94 $47.43 1,124
2018-01-24 $12.18 $12.18 $11.95 $12.06 $47.91 3,066
2018-01-23 $12.26 $12.28 $12.16 $12.16 $48.31 191
2018-01-22 $12.09 $12.23 $12.09 $12.14 $48.23 396
2018-01-19 $12.28 $12.28 $12.13 $12.14 $48.23 1,492
2018-01-18 $12.33 $12.33 $12.29 $12.29 $48.82 120
2018-01-17 $12.34 $12.34 $12.16 $12.24 $48.62 8,343
2018-01-16 $12.08 $12.49 $12.00 $12.35 $49.06 5,592
2018-01-12 $12.05 $12.06 $12.02 $12.05 $47.87 1,935
2018-01-11 $12.31 $12.31 $12.05 $12.05 $47.87 3,637
2018-01-10 $12.45 $12.45 $12.31 $12.39 $49.22 3,508
2018-01-09 $12.26 $12.30 $12.16 $12.30 $48.86 1,789
2018-01-08 $12.24 $12.34 $12.23 $12.26 $48.70 2,069
2018-01-05 $12.40 $12.44 $12.25 $12.25 $48.66 13,544
2018-01-04 $12.68 $12.68 $12.45 $12.48 $49.58 35,102
2018-01-03 $12.78 $12.81 $12.66 $12.68 $50.37 805
2018-01-02 $12.96 $12.98 $12.87 $12.87 $51.13 448
2017-12-29 $13.20 $13.25 $13.15 $13.20 $52.44 1,624
2017-12-28 $13.28 $13.31 $13.19 $13.19 $52.40 1,168
2017-12-27 $13.29 $13.29 $13.29 $13.29 $52.80 99
2017-12-26 $13.35 $13.35 $13.27 $13.27 $52.72 600
2017-12-22 $13.28 $13.38 $13.28 $13.34 $52.99 2,024
2017-12-21 $13.39 $13.48 $13.34 $13.38 $53.15 826
2017-12-20 $13.40 $13.47 $13.37 $13.47 $53.51 1,250
2017-12-19 $13.50 $13.56 $13.47 $13.54 $53.79 1,837
2017-12-18 $13.86 $13.88 $13.51 $13.57 $53.91 7,138
2017-12-15 $14.04 $14.05 $14.03 $14.05 $55.81 433
2017-12-14 $13.87 $14.14 $13.87 $14.14 $56.17 434
2017-12-13 $13.86 $13.89 $13.85 $13.89 $55.18 105
2017-12-12 $13.91 $13.93 $13.91 $13.93 $55.34 196
2017-12-11 $13.96 $13.99 $13.91 $13.99 $55.58 1,182
2017-12-08 $14.02 $14.08 $13.94 $14.08 $55.93 559
2017-12-07 $14.25 $14.25 $14.08 $14.13 $56.13 294
2017-12-06 $14.15 $14.23 $14.06 $14.23 $56.53 2,610
2017-12-05 $13.84 $14.05 $13.84 $14.00 $55.61 724
2017-12-04 $13.95 $13.95 $13.61 $13.87 $55.10 1,453
2017-12-01 $13.86 $14.14 $13.80 $14.12 $56.09 1,483
2017-11-30 $13.85 $13.90 $13.76 $13.86 $55.06 656
2017-11-29 $13.87 $14.00 $13.87 $13.94 $55.38 291
2017-11-28 $14.32 $14.32 $13.87 $13.87 $55.10 1,711
2017-11-27 $14.05 $14.23 $14.05 $14.21 $56.45 75
2017-11-24 $14.15 $14.15 $14.04 $14.04 $55.78 333
2017-11-22 $14.14 $14.20 $14.14 $14.19 $56.36 215
2017-11-21 $14.19 $14.20 $14.12 $14.15 $56.21 2,880
2017-11-20 $14.42 $14.43 $14.30 $14.36 $57.05 812
2017-11-17 $14.64 $14.64 $14.34 $14.44 $57.34 1,000
2017-11-16 $14.90 $14.90 $14.47 $14.49 $57.56 1,671
2017-11-15 $14.99 $15.15 $14.91 $14.91 $59.23 1,148
2017-11-14 $14.63 $14.86 $14.63 $14.85 $58.99 4,582
2017-11-13 $14.65 $14.65 $14.39 $14.40 $57.21 2,526
2017-11-10 $14.47 $14.61 $14.44 $14.56 $57.84 2,787
2017-11-09 $14.41 $14.62 $14.35 $14.49 $57.56 16,503
2017-11-08 $14.12 $14.29 $14.06 $14.25 $56.61 2,479
2017-11-07 $14.25 $14.25 $14.23 $14.23 $56.53 218
2017-11-06 $14.22 $14.26 $14.15 $14.26 $56.67 1,599
2017-11-03 $14.14 $14.33 $14.14 $14.20 $56.41 923
2017-11-02 $13.98 $14.19 $13.98 $14.14 $56.17 1,244
2017-11-01 $14.00 $14.01 $13.78 $14.01 $55.66 2,309
2017-10-31 $14.15 $14.20 $14.07 $14.13 $56.13 1,755
2017-10-30 $14.07 $14.25 $14.07 $14.15 $56.21 1,690
2017-10-27 $13.90 $14.21 $13.90 $14.11 $56.05 1,287
2017-10-26 $14.10 $14.14 $13.89 $13.97 $55.50 11,202
2017-10-25 $14.24 $14.43 $14.15 $14.33 $56.93 2,400
2017-10-24 $14.35 $14.35 $14.08 $14.15 $56.21 2,037
2017-10-23 $14.31 $14.35 $14.12 $14.31 $56.85 5,582
2017-10-20 $14.65 $14.65 $14.25 $14.34 $56.95 845
2017-10-19 $14.70 $14.70 $14.50 $14.50 $57.60 333
2017-10-18 $14.59 $14.64 $14.58 $14.58 $57.94 480
2017-10-17 $14.38 $14.60 $14.38 $14.60 $57.99 900
2017-10-16 $14.24 $14.49 $14.12 $14.42 $57.28 1,174
2017-10-13 $14.37 $14.40 $14.30 $14.38 $57.13 1,048
2017-10-12 $14.59 $14.59 $14.52 $14.55 $57.80 1,457
2017-10-11 $14.57 $14.75 $14.57 $14.64 $58.16 431
2017-10-10 $14.55 $14.75 $14.48 $14.70 $58.40 1,613
2017-10-09 $14.60 $14.73 $14.60 $14.67 $58.28 1,538
2017-10-06 $14.73 $14.73 $14.68 $14.70 $58.40 142
2017-10-05 $14.57 $14.69 $14.57 $14.59 $57.96 541
2017-10-04 $14.61 $14.73 $14.60 $14.73 $58.50 2,849
2017-10-03 $14.72 $14.83 $14.60 $14.69 $58.36 2,905
2017-10-02 $15.21 $15.21 $14.82 $14.82 $58.87 10,405
2017-09-29 $15.32 $15.32 $15.19 $15.22 $60.48 698
2017-09-28 $15.52 $15.52 $15.25 $15.25 $60.58 763
2017-09-27 $15.32 $15.67 $15.32 $15.40 $61.16 6,578
2017-09-26 $15.27 $15.37 $15.27 $15.36 $61.00 387
2017-09-25 $15.30 $15.44 $15.27 $15.27 $60.66 1,656
2017-09-22 $15.24 $15.35 $15.24 $15.35 $60.98 741
2017-09-21 $15.21 $15.25 $15.15 $15.24 $60.54 2,098
2017-09-20 $15.22 $15.31 $15.11 $15.21 $60.42 3,873
2017-09-19 $15.35 $15.47 $15.22 $15.23 $60.50 935
2017-09-18 $15.55 $15.55 $15.44 $15.45 $61.38 5,909
2017-09-15 $15.76 $15.76 $15.64 $15.76 $62.61 2,927
2017-09-14 $15.86 $15.89 $15.66 $15.69 $62.33 1,032
2017-09-13 $15.80 $15.95 $15.80 $15.83 $62.89 616
2017-09-12 $16.02 $16.03 $15.75 $15.86 $63.01 1,778
2017-09-11 $16.50 $16.52 $16.04 $16.14 $64.12 3,379
2017-09-08 $16.68 $16.69 $16.60 $16.60 $65.95 812
2017-09-07 $16.62 $16.65 $16.52 $16.52 $65.63 623
2017-09-06 $16.58 $16.84 $16.58 $16.58 $65.87 3,214
2017-09-05 $16.35 $16.74 $16.35 $16.70 $66.34 5,116
2017-09-01 $16.40 $16.49 $16.16 $16.31 $64.79 10,293
2017-08-31 $16.75 $16.75 $16.43 $16.47 $65.43 1,948
2017-08-30 $16.83 $16.93 $16.80 $16.81 $66.78 884
2017-08-29 $16.78 $17.02 $16.78 $16.86 $66.98 2,783
2017-08-28 $16.75 $16.86 $16.75 $16.78 $66.66 898
2017-08-25 $16.99 $16.99 $16.82 $16.82 $66.82 2,779
2017-08-24 $17.01 $17.01 $16.87 $16.96 $67.38 382
2017-08-23 $16.90 $16.91 $16.85 $16.91 $67.18 671
2017-08-22 $17.47 $17.47 $16.92 $16.92 $67.22 2,380
2017-08-21 $17.41 $17.44 $17.30 $17.44 $69.28 1,015
2017-08-18 $17.50 $17.67 $17.39 $17.41 $69.16 4,831
2017-08-17 $17.10 $17.43 $17.10 $17.43 $69.24 2,279
2017-08-16 $17.41 $17.41 $17.00 $17.02 $67.61 3,282
2017-08-15 $17.31 $17.41 $17.21 $17.23 $68.45 6,979
2017-08-14 $17.56 $17.56 $17.28 $17.34 $68.89 7,348
2017-08-11 $17.59 $17.65 $17.47 $17.61 $69.96 4,600
2017-08-10 $17.29 $17.59 $17.27 $17.51 $69.56 37,662
2017-08-09 $17.10 $17.18 $17.10 $17.12 $67.99 583
2017-08-08 $17.00 $17.15 $16.81 $17.08 $67.85 1,586
2017-08-07 $16.70 $16.70 $16.70 $16.70 $66.32 262
2017-08-04 $16.92 $16.92 $16.81 $16.81 $66.76 94
2017-08-03 $16.86 $17.05 $16.86 $16.96 $67.38 2,000
2017-08-02 $17.00 $17.00 $16.74 $16.74 $66.50 394
2017-08-01 $16.77 $16.91 $16.74 $16.77 $66.62 327
2017-07-31 $16.69 $16.84 $16.68 $16.82 $66.82 1,166
2017-07-28 $16.59 $16.76 $16.59 $16.68 $66.26 655
2017-07-27 $16.50 $16.58 $16.43 $16.57 $65.83 1,076
2017-07-26 $16.16 $16.46 $16.16 $16.45 $65.33 718
2017-07-25 $16.40 $16.40 $16.16 $16.16 $64.20 1,250
2017-07-24 $16.71 $16.74 $16.62 $16.65 $66.14 1,350
2017-07-21 $16.65 $16.72 $16.59 $16.62 $66.02 629
2017-07-20 $16.35 $16.35 $16.35 $16.35 $64.95 7
2017-07-19 $16.65 $16.65 $16.35 $16.35 $64.95 537
2017-07-18 $16.73 $16.75 $16.71 $16.75 $66.56 774
2017-07-17 $16.70 $16.70 $16.61 $16.63 $66.06 428
2017-07-14 $16.84 $16.84 $16.66 $16.69 $66.30 1,471
2017-07-13 $16.94 $16.98 $16.85 $16.85 $66.94 1,050
2017-07-12 $17.14 $17.14 $16.90 $16.90 $67.14 1,211
2017-07-11 $17.41 $17.41 $17.41 $17.41 $69.16 275
2017-07-10 $17.53 $17.53 $17.14 $17.28 $68.64 650
2017-07-07 $17.57 $17.77 $17.50 $17.50 $69.52 1,383
2017-07-06 $17.66 $17.71 $17.51 $17.68 $70.24 1,374
2017-07-05 $17.49 $17.68 $17.47 $17.55 $69.72 1,441
2017-07-03 $17.55 $17.62 $17.36 $17.36 $68.96 2,113
2017-06-30 $17.81 $17.81 $17.69 $17.74 $70.47 349
2017-06-29 $17.78 $17.94 $17.77 $17.92 $71.19 730
2017-06-28 $17.85 $17.85 $17.60 $17.63 $70.04 1,018
2017-06-27 $17.97 $18.09 $17.97 $18.09 $71.86 145
2017-06-26 $17.89 $18.04 $17.89 $17.93 $71.22 4,379
2017-06-23 $18.12 $18.15 $17.90 $17.93 $71.23 2,361
2017-06-22 $18.04 $18.12 $18.04 $18.11 $71.94 161
2017-06-21 $17.80 $18.24 $17.80 $18.16 $72.14 503
2017-06-20 $17.78 $17.80 $17.78 $17.79 $70.69 234
2017-06-19 $17.60 $17.68 $17.50 $17.58 $69.84 895
2017-06-16 $17.99 $18.10 $17.92 $17.96 $71.35 3,919
2017-06-15 $17.76 $18.08 $17.73 $17.97 $71.39 643
2017-06-14 $17.31 $17.60 $17.31 $17.55 $69.72 1,416
2017-06-13 $17.52 $17.52 $17.12 $17.18 $68.25 2,132
2017-06-12 $17.38 $17.60 $17.23 $17.57 $69.80 11,983
2017-06-09 $17.55 $17.62 $17.37 $17.38 $69.04 1,535
2017-06-08 $17.94 $17.94 $17.77 $17.77 $70.59 704
2017-06-07 $17.88 $18.13 $17.88 $18.00 $71.50 1,041
2017-06-06 $18.05 $18.20 $17.90 $17.90 $71.11 448
2017-06-05 $17.87 $18.01 $17.83 $17.99 $71.47 1,964
2017-06-02 $17.90 $18.00 $17.80 $17.97 $71.39 5,504
2017-06-01 $18.11 $18.16 $17.92 $18.05 $71.71 707
2017-05-31 $18.44 $18.73 $18.44 $18.62 $73.97 1,034
2017-05-30 $18.45 $18.61 $18.45 $18.54 $73.65 1,249
2017-05-26 $18.47 $18.48 $18.43 $18.43 $73.22 240
2017-05-25 $18.25 $18.59 $18.15 $18.51 $73.53 2,155
2017-05-24 $18.34 $18.43 $18.20 $18.40 $73.10 1,521
2017-05-23 $18.39 $18.69 $18.39 $18.58 $73.81 146
2017-05-22 $18.73 $18.74 $18.67 $18.67 $74.17 1,293
2017-05-19 $18.93 $18.93 $18.53 $18.68 $74.21 1,642
2017-05-18 $19.21 $19.26 $19.03 $19.08 $75.80 2,953
2017-05-17 $18.50 $19.05 $18.50 $19.05 $75.68 10,515
2017-05-16 $18.35 $18.35 $18.25 $18.25 $72.50 107
2017-05-15 $18.56 $18.56 $18.19 $18.33 $72.82 2,314
2017-05-12 $18.59 $18.73 $18.57 $18.68 $74.21 1,383
2017-05-11 $18.92 $18.92 $18.63 $18.67 $74.17 984
2017-05-10 $18.70 $18.70 $18.58 $18.61 $73.93 1,616
2017-05-09 $18.58 $18.76 $18.51 $18.73 $74.41 1,622
2017-05-08 $18.17 $18.52 $18.17 $18.51 $73.53 4,429
2017-05-05 $18.70 $18.70 $18.15 $18.17 $72.18 3,543
2017-05-04 $18.87 $18.93 $18.66 $18.75 $74.49 6,763
2017-05-03 $18.35 $18.78 $18.35 $18.75 $74.49 2,621
2017-05-02 $18.27 $18.36 $18.14 $18.36 $72.93 500
2017-05-01 $18.04 $18.24 $18.01 $18.12 $71.96 1,186
2017-04-28 $17.83 $18.08 $17.83 $18.08 $71.82 719
2017-04-27 $17.64 $17.86 $17.64 $17.82 $70.79 1,440
2017-04-26 $17.68 $17.71 $17.53 $17.60 $69.92 1,646
2017-04-25 $17.84 $17.84 $17.46 $17.50 $69.52 4,494
2017-04-24 $18.33 $18.33 $18.03 $18.10 $71.90 6,408
2017-04-21 $18.63 $18.75 $18.57 $18.65 $74.09 1,900
2017-04-20 $18.99 $18.99 $18.58 $18.65 $74.09 2,776
2017-04-19 $18.83 $19.12 $18.83 $19.12 $75.96 3,581
2017-04-18 $19.10 $19.23 $18.95 $18.99 $75.44 1,103
2017-04-17 $19.12 $19.17 $18.94 $18.94 $75.24 1,936
2017-04-13 $18.82 $19.17 $18.73 $19.15 $76.08 2,826
2017-04-12 $18.37 $18.81 $18.37 $18.81 $74.72 3,577
2017-04-11 $18.22 $18.45 $18.19 $18.19 $72.26 1,357
2017-04-10 $18.22 $18.22 $18.13 $18.13 $72.03 343
2017-04-07 $18.29 $18.31 $18.10 $18.16 $72.15 1,737
2017-04-06 $18.29 $18.36 $18.13 $18.23 $72.42 2,397
2017-04-05 $18.03 $18.38 $17.92 $18.35 $72.90 3,425
2017-04-04 $18.41 $18.48 $18.22 $18.22 $72.38 4,246
2017-04-03 $18.32 $18.67 $18.13 $18.37 $72.98 5,075
2017-03-31 $18.28 $18.28 $18.12 $18.18 $72.21 2,423
2017-03-30 $18.24 $18.28 $18.10 $18.17 $72.18 4,061
2017-03-29 $18.24 $18.40 $18.24 $18.30 $72.70 1,681
2017-03-28 $18.80 $18.80 $18.18 $18.25 $72.50 2,880
2017-03-27 $19.44 $19.44 $18.74 $18.78 $74.61 26,456
2017-03-24 $18.58 $18.98 $18.51 $18.86 $74.92 1,708
2017-03-23 $18.84 $18.86 $18.62 $18.63 $74.01 3,259
2017-03-22 $18.97 $18.97 $18.79 $18.79 $74.64 1,315
2017-03-21 $18.08 $18.85 $18.08 $18.82 $74.76 965
2017-03-20 $18.20 $18.26 $18.18 $18.18 $72.20 504
2017-03-17 $18.21 $18.28 $18.16 $18.21 $72.34 2,617
2017-03-16 $18.09 $18.49 $18.04 $18.43 $73.21 1,341
2017-03-15 $18.70 $18.72 $18.21 $18.21 $72.34 1,236
2017-03-14 $18.83 $19.01 $18.83 $18.95 $75.28 2,137
2017-03-13 $18.73 $18.77 $18.66 $18.66 $74.13 531
2017-03-10 $18.74 $18.98 $18.63 $18.85 $74.88 1,899
2017-03-09 $18.83 $19.10 $18.76 $18.97 $75.36 2,767
2017-03-08 $18.82 $18.87 $18.68 $18.84 $74.84 3,624
2017-03-07 $18.58 $18.85 $18.58 $18.85 $74.88 1,039
2017-03-06 $18.50 $18.68 $18.49 $18.63 $74.01 1,173
2017-03-03 $18.50 $18.56 $18.42 $18.44 $73.25 1,550
2017-03-02 $18.11 $18.48 $18.11 $18.47 $73.37 1,035
2017-03-01 $18.11 $18.12 $17.91 $17.98 $71.43 2,057
2017-02-28 $18.63 $18.80 $18.63 $18.70 $74.29 512
2017-02-27 $18.62 $18.76 $18.45 $18.74 $74.45 1,055
2017-02-24 $18.84 $18.84 $18.59 $18.62 $73.97 1,835
2017-02-23 $18.17 $18.66 $18.14 $18.65 $74.09 2,271
2017-02-22 $18.51 $18.55 $18.14 $18.27 $72.58 3,047
2017-02-21 $18.40 $18.44 $18.33 $18.40 $73.10 958
2017-02-17 $18.64 $18.72 $18.60 $18.68 $74.21 1,540
2017-02-16 $18.51 $18.62 $18.42 $18.59 $73.85 539
2017-02-15 $18.67 $18.67 $18.48 $18.54 $73.64 1,196
2017-02-14 $18.75 $18.75 $18.57 $18.58 $73.82 511
2017-02-13 $18.78 $18.78 $18.44 $18.55 $73.67 519
2017-02-10 $19.09 $19.09 $18.90 $18.90 $75.08 1,831
2017-02-09 $19.40 $19.40 $19.25 $19.25 $76.47 629
2017-02-08 $19.49 $19.61 $19.42 $19.43 $77.19 288
2017-02-07 $19.24 $19.53 $19.23 $19.46 $77.31 8,160
2017-02-06 $19.25 $19.25 $19.24 $19.24 $76.42 126
2017-02-03 $19.32 $19.35 $19.14 $19.18 $76.19 1,768
2017-02-02 $19.28 $19.39 $19.21 $19.28 $76.57 781
2017-02-01 $19.42 $19.58 $19.20 $19.26 $76.50 3,345
2017-01-31 $19.29 $19.64 $19.29 $19.44 $77.23 4,687
2017-01-30 $19.03 $19.45 $19.03 $19.29 $76.63 1,672
2017-01-27 $18.93 $18.95 $18.85 $18.88 $75.00 434
2017-01-26 $18.77 $18.98 $18.67 $18.83 $74.80 4,504
2017-01-25 $18.91 $19.10 $18.78 $18.78 $74.61 7,197
2017-01-24 $19.76 $19.76 $18.85 $18.87 $74.96 1,124
2017-01-23 $20.09 $20.25 $20.04 $20.06 $79.69 742
2017-01-20 $20.33 $20.33 $20.07 $20.14 $80.01 657
2017-01-19 $20.19 $20.45 $20.04 $20.45 $81.24 1,713
2017-01-18 $20.44 $20.44 $20.17 $20.17 $80.13 579
2017-01-17 $20.22 $20.53 $20.22 $20.46 $81.28 1,021
2017-01-13 $20.23 $20.29 $20.19 $20.25 $80.44 468
2017-01-12 $20.19 $20.42 $20.19 $20.23 $80.35 561
2017-01-11 $20.37 $20.37 $20.37 $20.37 $80.92 103
2017-01-10 $20.32 $20.57 $20.32 $20.41 $81.08 501
2017-01-09 $20.55 $20.55 $20.21 $20.29 $80.60 1,058
2017-01-06 $20.51 $20.52 $20.51 $20.52 $81.52 164
2017-01-05 $20.35 $20.55 $20.26 $20.43 $81.16 2,086
2017-01-04 $21.01 $21.01 $20.28 $20.29 $80.61 8,770
2017-01-03 $21.06 $21.37 $20.83 $21.37 $84.89 839
2016-12-30 $21.08 $21.42 $21.08 $21.30 $84.62 1,519
2016-12-29 $20.90 $21.02 $20.90 $20.99 $83.38 452
2016-12-28 $20.49 $21.02 $20.40 $21.02 $83.50 1,683
2016-12-27 $20.74 $20.74 $20.54 $20.61 $81.88 1,050
2016-12-23 $20.92 $21.04 $20.84 $20.84 $82.79 594
2016-12-22 $20.66 $20.96 $20.66 $20.92 $83.11 9,534
2016-12-21 $20.64 $20.64 $20.57 $20.58 $81.76 1,100
2016-12-20 $20.67 $20.69 $20.61 $20.61 $81.88 983
2016-12-19 $20.73 $20.83 $20.60 $20.69 $82.19 1,871
2016-12-16 $20.41 $20.66 $20.41 $20.65 $82.03 1,907
2016-12-15 $20.75 $20.90 $20.29 $20.37 $80.92 1,838
2016-12-14 $20.20 $20.65 $20.20 $20.65 $82.03 2,823
2016-12-13 $19.95 $20.35 $19.95 $20.21 $80.29 809
2016-12-12 $19.83 $20.07 $19.73 $20.07 $79.74 1,201
2016-12-09 $19.85 $20.00 $19.85 $19.93 $79.17 1,174
2016-12-08 $20.08 $20.08 $19.80 $19.84 $78.82 1,072
2016-12-07 $20.79 $20.79 $20.15 $20.18 $80.17 11,245
2016-12-06 $20.80 $21.10 $20.78 $20.88 $82.95 1,702
2016-12-05 $21.03 $21.03 $20.76 $20.85 $82.83 1,118
2016-12-02 $21.19 $21.40 $21.11 $21.28 $84.54 803
2016-12-01 $20.98 $21.27 $20.93 $21.23 $84.34 1,083
2016-11-30 $21.33 $21.66 $21.14 $21.19 $84.17 2,956
2016-11-29 $22.23 $22.40 $21.85 $21.88 $86.90 8,366
2016-11-28 $21.66 $21.97 $21.66 $21.83 $86.70 1,074
2016-11-25 $21.75 $21.75 $21.62 $21.72 $86.28 2,212
2016-11-23 $22.06 $22.07 $21.76 $21.78 $86.52 724
2016-11-22 $22.06 $22.21 $21.89 $21.89 $86.96 1,310
2016-11-21 $22.75 $22.75 $22.32 $22.33 $88.71 1,187
2016-11-18 $22.98 $23.04 $22.92 $22.96 $91.21 734
2016-11-17 $22.97 $22.98 $22.90 $22.90 $90.97 822
2016-11-16 $22.95 $23.12 $22.92 $22.92 $91.06 2,324
2016-11-15 $23.20 $23.46 $22.94 $22.94 $91.13 2,230
2016-11-14 $23.18 $23.45 $23.08 $23.17 $92.06 1,857
2016-11-11 $22.84 $23.62 $22.82 $23.32 $92.64 3,242
2016-11-10 $23.02 $23.02 $22.63 $22.82 $90.66 4,427
2016-11-09 $24.66 $24.98 $23.23 $23.28 $92.48 4,140
2016-11-08 $24.72 $24.72 $24.24 $24.41 $96.97 1,281
2016-11-07 $24.63 $24.64 $24.57 $24.62 $97.81 377
2016-11-04 $25.51 $25.51 $25.08 $25.30 $100.51 925
2016-11-03 $25.56 $25.56 $25.28 $25.54 $101.46 982
2016-11-02 $25.37 $25.54 $25.17 $25.54 $101.46 1,955
2016-11-01 $24.98 $25.26 $24.76 $25.26 $100.35 2,267
2016-10-31 $24.63 $25.07 $24.63 $24.96 $99.16 427
2016-10-28 $25.09 $25.18 $24.63 $25.00 $99.31 1,971
2016-10-27 $24.85 $25.28 $24.85 $25.15 $99.89 1,253
2016-10-26 $25.18 $25.19 $25.11 $25.16 $99.95 1,249
2016-10-25 $24.70 $25.02 $24.70 $25.02 $99.39 1,190
2016-10-24 $24.62 $24.90 $24.53 $24.77 $98.40 2,730
2016-10-21 $25.14 $25.28 $24.89 $24.89 $98.88 2,137
2016-10-20 $25.14 $25.25 $24.72 $24.74 $98.28 1,929
2016-10-19 $25.00 $25.28 $24.80 $24.86 $98.76 1,328
2016-10-18 $25.51 $25.54 $25.18 $25.18 $100.03 426
2016-10-17 $25.78 $26.00 $25.75 $25.93 $103.01 880
2016-10-14 $25.77 $25.89 $25.47 $25.76 $102.33 1,707
2016-10-13 $26.12 $26.56 $25.84 $25.91 $102.93 3,588
2016-10-12 $25.39 $25.76 $25.39 $25.55 $101.50 2,536
2016-10-11 $24.97 $25.75 $24.96 $25.41 $100.94 3,027
2016-10-10 $24.69 $24.69 $24.35 $24.69 $98.08 1,174
2016-10-07 $24.11 $25.20 $24.11 $24.97 $99.20 3,726
2016-10-06 $24.68 $24.68 $24.18 $24.20 $96.14 384
2016-10-05 $24.68 $24.68 $24.39 $24.49 $97.29 669
2016-10-04 $24.25 $25.00 $24.22 $25.00 $99.31 1,500
2016-10-03 $24.36 $24.37 $24.11 $24.22 $96.22 2,969
2016-09-30 $24.28 $24.45 $24.01 $24.16 $95.98 2,381
2016-09-29 $24.07 $24.67 $24.04 $24.54 $97.49 1,165
2016-09-28 $24.76 $25.03 $24.26 $24.26 $96.38 1,659
2016-09-27 $25.24 $25.24 $24.94 $24.94 $99.08 978
2016-09-26 $25.07 $25.17 $24.92 $25.17 $99.99 1,867
2016-09-23 $24.69 $24.96 $24.60 $24.96 $99.16 1,101
2016-09-22 $24.31 $24.73 $24.20 $24.63 $97.84 16,986
2016-09-21 $25.56 $25.56 $24.76 $24.77 $98.41 19,786
2016-09-20 $25.41 $25.64 $25.41 $25.63 $101.82 528
2016-09-19 $25.32 $25.64 $25.26 $25.49 $101.26 716
2016-09-16 $25.81 $25.90 $25.71 $25.77 $102.37 825
2016-09-15 $25.99 $26.01 $25.48 $25.58 $101.62 5,013
2016-09-14 $25.74 $26.00 $25.66 $25.91 $102.93 1,810
2016-09-13 $25.10 $26.05 $25.10 $25.77 $102.37 15,388
2016-09-12 $25.57 $25.57 $24.64 $24.67 $98.00 4,925
2016-09-09 $24.00 $25.08 $24.00 $25.07 $99.59 10,673
2016-09-08 $23.45 $23.66 $23.45 $23.61 $93.79 438
2016-09-07 $23.44 $23.62 $23.44 $23.44 $93.12 225
2016-09-06 $23.26 $23.44 $23.26 $23.35 $92.75 1,106
2016-09-02 $23.37 $23.47 $23.30 $23.37 $92.84 804
2016-09-01 $23.87 $24.10 $23.79 $23.79 $94.51 874
2016-08-31 $23.70 $24.10 $23.70 $23.90 $94.94 2,339
2016-08-30 $23.44 $23.63 $23.17 $23.54 $93.53 2,152
2016-08-29 $24.00 $24.00 $23.28 $23.37 $92.84 1,111
2016-08-26 $23.42 $23.96 $23.37 $23.93 $95.06 1,833
2016-08-25 $23.71 $23.71 $23.67 $23.67 $94.03 330
2016-08-24 $23.64 $23.91 $23.55 $23.88 $94.87 1,833
2016-08-23 $23.23 $23.33 $23.02 $23.26 $92.40 714
2016-08-22 $23.82 $23.82 $23.65 $23.68 $94.07 501
2016-08-19 $23.88 $23.88 $23.77 $23.77 $94.41 80
2016-08-18 $23.94 $23.94 $23.70 $23.70 $94.15 171
2016-08-17 $23.90 $24.44 $23.88 $24.09 $95.68 1,693
2016-08-16 $23.50 $24.04 $23.50 $24.04 $95.50 1,327
2016-08-15 $24.26 $24.26 $23.71 $23.81 $94.59 731
2016-08-12 $23.83 $24.48 $23.83 $24.42 $97.01 1,392
2016-08-11 $23.86 $24.12 $23.81 $23.81 $94.59 499
2016-08-10 $23.84 $24.06 $23.83 $24.05 $95.54 945
2016-08-09 $23.70 $23.96 $23.65 $23.96 $95.18 941
2016-08-08 $23.85 $23.85 $23.74 $23.80 $94.55 1,157
2016-08-05 $23.90 $24.04 $23.85 $23.95 $95.14 1,174
2016-08-04 $24.10 $24.32 $23.99 $24.10 $95.74 1,749
2016-08-03 $24.32 $24.45 $24.01 $24.07 $95.62 1,942
2016-08-02 $24.18 $24.65 $24.02 $24.37 $96.81 1,861
2016-08-01 $23.98 $24.31 $23.90 $24.17 $96.01 3,080
2016-07-29 $23.92 $24.28 $23.92 $23.96 $95.16 1,719
2016-07-28 $23.74 $24.05 $23.68 $23.69 $94.11 308
2016-07-27 $23.51 $24.08 $23.50 $23.71 $94.19 829
2016-07-26 $24.11 $24.25 $23.80 $23.80 $94.55 1,354
2016-07-25 $24.25 $24.37 $24.16 $24.16 $95.98 584
2016-07-22 $24.35 $24.35 $23.99 $24.05 $95.54 1,532
2016-07-21 $23.80 $24.27 $23.80 $24.19 $96.10 1,712
2016-07-20 $24.15 $24.21 $23.78 $23.87 $94.83 1,347
2016-07-19 $23.87 $23.97 $23.69 $23.94 $95.10 3,636
2016-07-18 $23.86 $23.98 $23.51 $23.53 $93.48 936
2016-07-15 $23.81 $23.92 $23.76 $23.82 $94.63 1,431
2016-07-14 $24.15 $24.19 $23.84 $23.95 $95.14 5,556
2016-07-13 $24.58 $24.66 $24.41 $24.43 $97.07 2,904
2016-07-12 $25.19 $25.19 $24.35 $24.59 $97.67 2,974
2016-07-11 $25.78 $25.78 $25.54 $25.54 $101.46 658
2016-07-08 $27.07 $27.07 $25.89 $25.99 $103.25 5,855
2016-07-07 $27.62 $27.70 $27.28 $27.46 $109.09 1,466
2016-07-06 $28.42 $28.50 $27.53 $27.73 $110.16 16,979
2016-07-05 $26.99 $27.95 $26.99 $27.78 $110.36 2,834
2016-07-01 $26.97 $26.97 $26.39 $26.72 $106.15 3,181
2016-06-30 $27.66 $27.93 $26.93 $26.93 $106.98 2,408
2016-06-29 $28.30 $28.30 $27.77 $27.82 $110.52 3,598
2016-06-28 $28.59 $29.50 $28.45 $28.91 $114.85 7,181
2016-06-27 $27.79 $29.56 $27.79 $29.35 $116.60 42,128
2016-06-24 $26.58 $27.53 $26.30 $27.40 $108.83 6,855
2016-06-23 $25.49 $25.49 $25.05 $25.05 $99.51 876
2016-06-22 $25.81 $25.89 $25.71 $25.89 $102.85 320
2016-06-21 $25.89 $26.09 $25.74 $25.85 $102.69 1,329
2016-06-20 $25.21 $25.65 $25.12 $25.65 $101.90 2,515
2016-06-17 $26.14 $26.38 $25.76 $25.94 $103.05 975
2016-06-16 $26.65 $27.10 $26.25 $26.26 $104.32 3,136
2016-06-15 $26.63 $26.63 $26.16 $26.47 $105.15 1,156
2016-06-14 $26.50 $26.94 $26.24 $26.85 $106.66 1,687
2016-06-13 $25.81 $26.30 $25.81 $26.29 $104.44 1,244
2016-06-10 $25.85 $25.88 $25.56 $25.69 $102.06 1,749
2016-06-09 $25.58 $25.62 $25.38 $25.43 $101.02 1,403
2016-06-08 $25.21 $25.22 $24.85 $24.98 $99.24 2,889
2016-06-07 $25.52 $25.52 $25.24 $25.39 $100.88 1,803
2016-06-06 $25.92 $25.92 $25.40 $25.44 $101.06 2,437
2016-06-03 $26.42 $26.57 $26.00 $26.00 $103.29 1,569
2016-06-02 $27.04 $27.09 $26.57 $26.57 $105.55 4,024
2016-06-01 $27.17 $27.58 $26.79 $26.79 $106.43 6,375
2016-05-31 $26.55 $27.04 $26.51 $26.97 $107.14 1,084
2016-05-27 $26.71 $26.83 $26.61 $26.72 $106.15 1,356
2016-05-26 $26.02 $26.73 $25.97 $26.73 $106.19 4,302
2016-05-25 $26.65 $26.65 $26.09 $26.21 $104.11 3,198
2016-05-24 $27.05 $27.27 $26.85 $26.98 $107.18 3,425
2016-05-23 $27.78 $27.78 $27.08 $27.32 $108.53 3,056
2016-05-20 $27.82 $28.12 $27.82 $28.01 $111.27 1,856
2016-05-19 $28.82 $28.99 $28.30 $28.30 $112.42 4,468
2016-05-18 $27.71 $28.79 $27.66 $28.77 $114.29 2,577
2016-05-17 $27.43 $27.64 $27.00 $27.64 $109.80 558
2016-05-16 $28.36 $28.36 $27.44 $27.48 $109.17 2,258
2016-05-13 $28.00 $28.57 $27.93 $28.45 $113.02 3,068
2016-05-12 $27.22 $27.94 $26.93 $27.91 $110.88 4,678
2016-05-11 $27.89 $28.03 $27.58 $28.01 $111.27 4,256
2016-05-10 $28.80 $28.80 $27.94 $27.96 $111.07 4,629
2016-05-09 $28.56 $29.06 $28.56 $29.06 $115.44 3,332
2016-05-06 $28.58 $28.58 $27.87 $27.91 $110.88 1,774
2016-05-05 $27.66 $28.49 $27.58 $28.43 $112.94 2,933
2016-05-04 $28.01 $28.29 $27.56 $28.03 $111.35 5,781
2016-05-03 $26.97 $27.67 $26.97 $27.58 $109.56 4,588
2016-05-02 $26.91 $26.91 $26.41 $26.43 $105.00 1,250
2016-04-29 $26.31 $26.90 $26.16 $26.59 $105.64 6,660
2016-04-28 $26.29 $26.43 $25.76 $26.41 $104.92 2,503
2016-04-27 $26.10 $26.55 $25.99 $26.01 $103.33 1,792
2016-04-26 $26.96 $26.96 $26.32 $26.42 $104.96 2,754
2016-04-25 $26.86 $27.37 $26.86 $27.15 $107.86 3,271
2016-04-22 $26.65 $26.94 $26.49 $26.75 $106.27 1,399
2016-04-21 $26.66 $27.05 $26.52 $27.05 $107.46 2,506
2016-04-20 $26.64 $27.03 $26.64 $26.84 $106.62 1,922
2016-04-19 $27.50 $27.50 $26.66 $26.67 $105.95 6,953
2016-04-18 $28.38 $28.57 $27.95 $27.96 $111.07 2,714
2016-04-15 $28.28 $28.28 $28.11 $28.12 $111.71 1,354
2016-04-14 $28.25 $28.51 $28.25 $28.37 $112.70 1,544
2016-04-13 $28.82 $28.82 $28.24 $28.31 $112.46 4,978
2016-04-12 $29.51 $29.76 $29.05 $29.15 $115.78 4,634
2016-04-11 $30.65 $30.65 $29.57 $29.89 $118.75 3,507
2016-04-08 $30.24 $30.50 $29.85 $30.42 $120.85 3,098
2016-04-07 $30.52 $31.16 $30.36 $31.02 $123.23 3,251
2016-04-06 $30.73 $31.31 $30.15 $30.15 $119.77 7,403
2016-04-05 $30.65 $30.66 $30.29 $30.63 $121.68 17,951
2016-04-04 $29.74 $30.28 $29.74 $30.26 $120.21 3,358
2016-04-01 $30.62 $30.89 $29.62 $29.66 $117.83 2,316
2016-03-31 $29.54 $30.20 $29.40 $30.02 $119.26 741
2016-03-30 $29.72 $29.72 $29.16 $29.45 $116.99 5,026
2016-03-29 $30.84 $30.94 $29.90 $29.97 $119.06 4,993
2016-03-28 $30.54 $30.75 $30.26 $30.35 $120.55 1,946
2016-03-24 $31.18 $31.52 $30.62 $30.64 $121.72 9,452
2016-03-23 $30.27 $30.79 $30.27 $30.77 $122.23 2,024
2016-03-22 $30.02 $30.31 $29.72 $29.80 $118.37 1,197
2016-03-21 $29.83 $30.16 $29.75 $29.76 $118.22 4,425
2016-03-18 $29.16 $29.70 $28.95 $29.57 $117.47 5,495
2016-03-17 $30.81 $30.88 $29.60 $29.66 $117.83 3,205
2016-03-16 $32.62 $32.62 $31.08 $31.12 $123.63 1,576
2016-03-15 $32.41 $32.83 $32.41 $32.43 $128.83 3,835
2016-03-14 $31.57 $32.05 $31.57 $31.83 $126.45 10,625
2016-03-11 $31.93 $31.93 $31.10 $31.30 $124.34 8,300
2016-03-10 $32.80 $33.20 $32.21 $32.87 $130.58 3,432
2016-03-09 $32.87 $33.38 $32.55 $32.96 $130.94 2,751
2016-03-08 $32.40 $33.68 $32.40 $33.44 $132.84 8,074
2016-03-07 $33.05 $33.05 $31.94 $31.94 $126.88 14,594
2016-03-04 $34.00 $34.00 $32.43 $32.96 $130.94 7,739
2016-03-03 $34.21 $34.24 $33.83 $33.83 $134.38 1,163
2016-03-02 $34.92 $35.16 $34.25 $34.25 $136.06 1,637
2016-03-01 $35.03 $35.60 $34.13 $34.21 $135.90 2,878
2016-02-29 $35.34 $35.90 $34.83 $35.89 $142.59 2,681
2016-02-26 $36.06 $36.06 $35.29 $35.62 $141.50 11,016
2016-02-25 $37.58 $38.19 $36.68 $36.71 $145.83 9,029
2016-02-24 $39.14 $39.66 $37.64 $37.73 $149.89 13,375
2016-02-23 $36.95 $38.49 $36.95 $38.36 $152.39 9,370
2016-02-22 $36.79 $36.80 $36.11 $36.38 $144.52 6,268
2016-02-19 $37.51 $38.07 $37.50 $37.90 $150.56 2,867
2016-02-18 $36.85 $37.57 $36.77 $37.11 $147.42 9,358
2016-02-17 $37.83 $37.83 $36.61 $36.90 $146.59 6,722
2016-02-16 $38.82 $39.91 $38.56 $38.59 $153.30 5,421
2016-02-12 $41.60 $41.83 $39.83 $39.87 $158.39 16,272
2016-02-11 $42.21 $43.11 $41.65 $42.31 $168.08 8,499
2016-02-10 $39.72 $40.92 $39.02 $40.87 $162.36 4,313
2016-02-09 $40.95 $41.12 $39.42 $39.95 $158.71 4,017
2016-02-08 $39.22 $41.32 $38.97 $40.41 $160.53 20,200
2016-02-05 $38.02 $38.68 $37.65 $38.41 $152.59 14,413
2016-02-04 $39.50 $39.50 $36.95 $37.66 $149.61 16,073
2016-02-03 $41.53 $42.63 $39.60 $39.68 $157.63 6,571
2016-02-02 $42.35 $43.40 $42.22 $42.54 $168.99 9,352
2016-02-01 $42.67 $43.51 $41.70 $41.89 $166.41 9,197
2016-01-29 $44.32 $44.42 $42.08 $42.14 $167.41 4,804
2016-01-28 $44.61 $45.34 $44.04 $44.78 $177.89 5,473
2016-01-27 $44.56 $45.27 $43.20 $45.19 $179.52 4,290
2016-01-26 $45.20 $46.17 $44.15 $44.33 $176.10 2,700
2016-01-25 $44.38 $46.17 $44.30 $46.11 $183.18 5,738
2016-01-22 $43.59 $44.54 $42.48 $43.80 $174.00 7,000
2016-01-21 $46.07 $46.72 $44.61 $45.10 $179.16 5,319
2016-01-20 $46.96 $49.00 $45.60 $46.13 $183.26 15,298
2016-01-19 $43.57 $46.58 $43.51 $45.43 $180.47 11,700
2016-01-15 $44.41 $45.50 $43.84 $44.39 $176.34 34,126
2016-01-14 $43.48 $44.46 $41.86 $42.43 $168.56 14,297
2016-01-13 $41.26 $43.78 $40.88 $43.70 $173.60 8,785
2016-01-12 $40.84 $42.90 $40.80 $41.76 $165.90 8,313
2016-01-11 $40.09 $42.36 $40.01 $41.86 $166.29 20,766
2016-01-08 $38.97 $40.45 $38.96 $40.45 $160.67 5,878
2016-01-07 $38.89 $40.02 $38.27 $39.64 $157.47 11,379
2016-01-06 $36.48 $37.80 $36.48 $37.49 $148.95 7,607
2016-01-05 $35.54 $36.00 $35.54 $35.56 $141.25 6,681
2016-01-04 $35.36 $36.13 $35.35 $35.48 $140.95 3,964
2015-12-31 $34.05 $34.34 $33.75 $34.32 $136.34 3,938
2015-12-30 $33.24 $33.88 $33.24 $33.84 $134.43 11,835
2015-12-29 $33.39 $33.56 $33.04 $33.14 $131.65 3,052
2015-12-28 $33.83 $34.32 $33.83 $33.88 $134.59 1,313
2015-12-24 $33.26 $33.34 $33.17 $33.34 $132.45 596
2015-12-23 $34.24 $34.28 $33.12 $33.20 $131.89 2,848
2015-12-22 $35.95 $35.95 $34.64 $34.87 $138.52 7,155
2015-12-21 $36.46 $36.67 $35.97 $36.14 $143.57 9,676
2015-12-18 $35.90 $36.60 $35.45 $36.60 $145.40 19,939
2015-12-17 $34.41 $35.79 $34.41 $35.72 $141.90 32,592
2015-12-16 $34.83 $35.61 $34.43 $34.48 $136.97 7,434
2015-12-15 $34.69 $35.28 $34.42 $35.18 $139.76 8,678
2015-12-14 $34.66 $36.14 $34.66 $35.65 $141.62 8,074
2015-12-11 $34.05 $34.59 $33.83 $34.49 $137.01 14,667
2015-12-10 $32.45 $33.14 $32.24 $32.70 $129.90 9,287
2015-12-09 $33.20 $33.20 $31.42 $32.27 $128.20 10,624
2015-12-08 $33.84 $34.48 $33.33 $34.44 $136.82 15,015
2015-12-07 $32.09 $33.45 $32.09 $33.11 $131.53 5,748
2015-12-04 $32.94 $32.94 $31.74 $31.88 $126.65 8,267
2015-12-03 $32.27 $33.12 $32.10 $32.90 $130.70 12,932
2015-12-02 $31.69 $32.70 $31.69 $32.50 $129.11 4,357
2015-12-01 $31.97 $32.02 $31.61 $31.61 $125.57 1,216
2015-11-30 $31.82 $32.00 $31.82 $32.00 $127.13 363
2015-11-27 $32.21 $32.37 $32.18 $32.22 $128.00 1,439
2015-11-25 $31.88 $32.13 $31.74 $32.12 $127.60 1,116
2015-11-24 $33.09 $33.09 $31.66 $31.83 $126.45 4,113
2015-11-23 $31.95 $32.48 $31.95 $32.44 $128.87 18,699
2015-11-20 $31.80 $32.57 $31.78 $32.47 $128.99 728
2015-11-19 $32.09 $32.26 $31.80 $32.22 $128.00 1,665
2015-11-18 $32.83 $32.85 $32.05 $32.05 $127.32 3,724
2015-11-17 $32.77 $33.39 $32.73 $33.25 $132.09 18,304
2015-11-16 $34.02 $34.02 $33.14 $33.14 $131.67 2,526
2015-11-13 $35.01 $35.10 $33.71 $34.05 $135.25 4,961
2015-11-12 $34.40 $35.00 $34.35 $34.96 $138.88 18,784
2015-11-11 $33.46 $33.99 $33.46 $33.65 $133.68 3,500
2015-11-10 $33.38 $33.93 $33.27 $33.62 $133.56 1,993
2015-11-09 $32.88 $33.28 $32.85 $33.17 $131.77 1,586
2015-11-06 $33.81 $33.81 $32.70 $32.76 $130.14 4,404
2015-11-05 $32.32 $33.17 $32.32 $32.89 $130.66 12,336
2015-11-04 $31.69 $32.29 $31.60 $32.29 $128.27 1,565
2015-11-03 $32.37 $32.37 $31.36 $31.81 $126.37 2,993
2015-11-02 $32.94 $32.98 $32.14 $32.37 $128.59 2,032
2015-10-30 $32.86 $33.04 $32.55 $32.78 $130.22 13,377
2015-10-29 $33.03 $33.04 $32.70 $32.96 $130.94 1,214
2015-10-28 $34.49 $34.49 $32.80 $32.93 $130.82 3,180
2015-10-27 $34.00 $34.27 $33.63 $34.00 $135.07 2,296
2015-10-26 $32.89 $33.64 $32.89 $33.61 $133.52 4,430
2015-10-23 $32.62 $33.43 $32.62 $33.14 $131.65 36,136
2015-10-22 $34.35 $34.45 $33.63 $33.65 $133.68 4,529
2015-10-21 $34.82 $35.63 $34.82 $35.55 $141.23 1,642
2015-10-20 $34.81 $34.89 $34.23 $34.89 $138.60 1,217
2015-10-19 $34.85 $35.27 $34.82 $35.04 $139.20 7,497
2015-10-16 $34.15 $34.75 $33.77 $34.45 $136.84 2,205
2015-10-15 $34.63 $35.34 $34.29 $34.33 $136.36 2,640
2015-10-14 $35.13 $35.16 $34.40 $34.66 $137.69 10,740
2015-10-13 $35.56 $36.02 $34.89 $35.39 $140.59 9,305
2015-10-12 $34.89 $35.47 $34.84 $35.20 $139.84 13,122
2015-10-09 $34.20 $34.67 $33.95 $34.57 $137.33 1,983
2015-10-08 $35.73 $35.73 $34.25 $34.42 $136.74 9,870
2015-10-07 $36.18 $36.62 $35.35 $35.55 $141.23 7,058
2015-10-06 $37.29 $37.36 $35.95 $36.59 $145.36 22,624
2015-10-05 $39.62 $39.64 $37.77 $37.77 $150.04 27,566
2015-10-02 $43.52 $43.52 $40.24 $40.24 $159.86 10,456
2015-10-01 $42.68 $43.10 $42.15 $42.25 $167.84 5,666
2015-09-30 $44.00 $44.00 $42.75 $42.96 $170.66 10,278
2015-09-29 $45.62 $45.62 $44.18 $44.81 $178.01 8,778
2015-09-28 $43.00 $45.33 $42.85 $45.29 $179.92 13,395
2015-09-25 $41.87 $42.78 $41.37 $42.29 $167.98 5,021
2015-09-24 $43.00 $43.85 $41.82 $42.08 $167.17 17,182
2015-09-23 $40.67 $42.21 $40.32 $42.12 $167.33 4,449
2015-09-22 $40.11 $41.17 $40.11 $40.49 $160.85 23,176
2015-09-21 $39.07 $39.27 $38.52 $39.19 $155.69 4,986
2015-09-18 $39.38 $39.64 $38.80 $39.38 $156.44 7,532
2015-09-17 $37.64 $38.02 $36.78 $38.00 $150.96 3,047
2015-09-16 $38.51 $38.54 $37.51 $37.52 $149.05 7,022
2015-09-15 $39.68 $39.68 $38.77 $38.91 $154.57 1,868
2015-09-14 $38.40 $39.75 $38.40 $39.64 $157.47 19,481
2015-09-11 $38.71 $39.04 $38.55 $38.55 $153.14 732
2015-09-10 $38.74 $38.75 $37.81 $38.32 $152.23 3,774
2015-09-09 $36.99 $38.45 $36.70 $38.45 $152.73 9,338
2015-09-08 $38.57 $38.57 $37.45 $37.77 $150.04 8,903
2015-09-04 $38.90 $39.73 $38.90 $39.66 $157.55 8,584
2015-09-03 $38.02 $38.33 $37.29 $38.14 $151.51 13,166

ProShares UltraShort Basic Materials (SMN) News Headlines

Recent ProShares UltraShort Basic Materials (SMN) News
Similar Companies to ProShares UltraShort Basic Materials (SMN) 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.