ProShares UltraShort Consumer Goods (SZK) Exchange: NYSE ARCA

Data as of April 19, 2024

$14.42 ($-0.26) -1.78%

ProShares UltraShort Consumer Goods - Daily Information
Click for more stock information on ProShares UltraShort Consumer Goods.
Daily Information Data
Date April 19, 2024
Open $14.67
Previous Close $14.42
High $14.70
Low $14.42
Adjusted Open $14.67
Previous Adjusted Close $14.42
Adjusted High $14.70
Adjusted Low $14.42

About ProShares UltraShort Consumer Goods (SZK)

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 stock performance of certain U.S. companies in the consumer goods sector of the U.S. equity market. Component companies include, among others, automobiles and auto parts and tires, brewers and distillers, farming and fishing, durable and non-durable household product manufacturers, cosmetic companies, food and tobacco products, clothing, accessories and footwear. The Index is published under the Bloomberg ticker symbol “DJUSNC.” 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 consumer staples; consumer discretionary; and food, beverage and tobacco industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort Consumer Goods (SZK)

Date Open High Low Close Adj.Close Volume
2024-04-19 $14.67 $14.70 $14.42 $14.42 $14.42 11,803
2024-04-18 $14.68 $14.68 $14.68 $14.68 $14.68 238
2024-04-17 $14.88 $14.88 $14.80 $14.80 $14.80 553
2024-04-16 $14.92 $14.92 $14.89 $14.90 $14.90 1,388
2024-04-15 $14.91 $14.91 $14.91 $14.91 $14.91 274
2024-04-12 $14.80 $14.80 $14.80 $14.80 $14.80 79
2024-04-11 $14.45 $14.49 $14.45 $14.49 $14.49 556
2024-04-10 $14.38 $14.38 $14.38 $14.38 $14.38 257
2024-04-09 $14.49 $14.49 $14.32 $14.32 $14.32 176
2024-04-08 $14.56 $14.56 $14.38 $14.45 $14.45 2,717
2024-04-05 $14.37 $14.37 $14.37 $14.37 $14.37 293
2024-04-04 $14.28 $14.42 $14.15 $14.42 $14.42 889
2024-04-03 $14.27 $14.29 $14.27 $14.29 $14.29 336
2024-04-02 $13.96 $13.99 $13.96 $13.98 $13.98 1,139
2024-04-01 $13.64 $13.80 $13.64 $13.80 $13.80 2,033
2024-03-28 $13.57 $13.59 $13.57 $13.59 $13.59 3,969
2024-03-27 $13.66 $13.66 $13.66 $13.66 $13.66 130
2024-03-26 $13.89 $13.89 $13.89 $13.89 $13.89 348
2024-03-25 $13.93 $13.93 $13.93 $13.93 $13.93 152
2024-03-22 $13.76 $13.82 $13.76 $13.82 $13.82 325
2024-03-21 $13.69 $13.69 $13.69 $13.69 $13.69 35
2024-03-20 $13.73 $13.73 $13.73 $13.73 $13.73 215
2024-03-19 $13.94 $13.94 $13.94 $13.94 $13.78 162
2024-03-18 $14.06 $14.06 $14.06 $14.06 $13.89 247
2024-03-15 $14.24 $14.24 $14.24 $14.24 $14.24 14
2024-03-14 $14.21 $14.21 $14.21 $14.21 $14.21 12
2024-03-13 $13.98 $13.98 $13.98 $13.98 $13.98 129
2024-03-12 $14.00 $14.08 $13.99 $14.01 $14.01 3,978
2024-03-11 $14.34 $14.34 $14.15 $14.18 $14.18 3,120
2024-03-08 $14.22 $14.34 $14.22 $14.31 $14.31 1,911
2024-03-07 $14.14 $14.14 $14.10 $14.10 $14.10 222
2024-03-06 $14.25 $14.25 $14.25 $14.25 $14.25 87
2024-03-05 $14.40 $14.52 $14.37 $14.48 $14.48 2,929
2024-03-04 $14.61 $14.61 $14.58 $14.58 $14.58 313
2024-03-01 $14.68 $14.68 $14.53 $14.56 $14.56 947
2024-02-29 $14.53 $14.53 $14.52 $14.52 $14.52 156
2024-02-28 $14.57 $14.57 $14.52 $14.52 $14.52 266
2024-02-27 $14.58 $14.58 $14.53 $14.53 $14.53 665
2024-02-26 $14.51 $14.51 $14.51 $14.51 $14.51 5
2024-02-23 $14.37 $14.37 $14.37 $14.37 $14.37 68
2024-02-22 $14.47 $14.47 $14.47 $14.47 $14.47 135
2024-02-21 $14.62 $14.62 $14.57 $14.57 $14.57 212
2024-02-20 $14.70 $14.70 $14.70 $14.70 $14.70 60
2024-02-16 $14.95 $15.02 $14.94 $14.98 $14.98 1,167
2024-02-15 $15.25 $15.25 $15.02 $15.02 $15.02 613
2024-02-14 $15.33 $15.33 $15.18 $15.18 $15.18 554
2024-02-13 $14.90 $15.24 $14.90 $15.12 $15.12 4,012
2024-02-12 $14.81 $14.81 $14.81 $14.81 $14.81 158
2024-02-09 $14.99 $15.00 $14.99 $15.00 $15.00 351
2024-02-08 $14.67 $14.76 $14.67 $14.74 $14.74 683
2024-02-07 $14.56 $14.71 $14.56 $14.71 $14.71 3,600
2024-02-06 $14.72 $14.72 $14.72 $14.72 $14.72 253
2024-02-05 $14.71 $14.72 $14.68 $14.72 $14.72 899
2024-02-02 $14.52 $14.52 $14.52 $14.52 $14.52 94
2024-02-01 $15.00 $15.00 $14.49 $14.49 $14.49 2,898
2024-01-31 $14.86 $15.06 $14.86 $15.02 $15.02 2,290
2024-01-30 $15.10 $15.10 $14.80 $14.83 $14.83 2,054
2024-01-29 $15.12 $15.12 $15.00 $15.00 $15.00 617
2024-01-26 $15.16 $15.16 $15.14 $15.14 $15.14 679
2024-01-25 $15.50 $15.59 $15.32 $15.32 $15.32 3,171
2024-01-24 $15.31 $15.57 $15.31 $15.57 $15.57 5,065
2024-01-23 $15.29 $15.32 $15.20 $15.20 $15.20 768
2024-01-22 $15.51 $15.53 $15.51 $15.53 $15.53 140
2024-01-19 $15.47 $15.47 $15.31 $15.38 $15.38 2,932
2024-01-18 $15.44 $15.47 $15.29 $15.29 $15.29 3,421
2024-01-17 $15.22 $15.22 $15.22 $15.22 $15.22 196
2024-01-16 $15.22 $15.24 $15.20 $15.20 $15.20 1,205
2024-01-12 $15.02 $15.02 $15.02 $15.02 $15.02 165
2024-01-11 $15.13 $15.13 $15.11 $15.11 $15.11 1,737
2024-01-10 $15.11 $15.11 $15.11 $15.11 $15.11 796
2024-01-09 $15.12 $15.12 $15.02 $15.02 $15.02 361
2024-01-08 $15.25 $15.25 $15.10 $15.10 $15.10 2,217
2024-01-05 $15.31 $15.31 $15.31 $15.31 $15.31 20
2024-01-04 $15.12 $15.21 $15.12 $15.21 $15.21 646
2024-01-03 $15.11 $15.20 $15.05 $15.20 $15.20 532
2024-01-02 $14.92 $14.96 $14.92 $14.96 $14.96 1,181
2023-12-29 $15.35 $15.35 $15.28 $15.28 $15.28 1,078
2023-12-28 $15.38 $15.38 $15.35 $15.35 $15.35 206
2023-12-27 $15.39 $15.45 $15.30 $15.35 $15.35 30,320
2023-12-26 $15.47 $15.47 $15.46 $15.46 $15.46 36,523
2023-12-22 $15.81 $15.81 $15.53 $15.60 $15.60 2,780
2023-12-21 $15.79 $16.01 $15.79 $15.81 $15.81 702
2023-12-20 $15.99 $15.99 $15.99 $15.99 $15.99 197
2023-12-19 $15.66 $15.66 $15.60 $15.60 $15.43 310
2023-12-18 $15.68 $15.68 $15.61 $15.65 $15.47 3,541
2023-12-15 $16.06 $16.06 $15.92 $15.95 $15.77 1,196
2023-12-14 $15.65 $15.99 $15.65 $15.99 $15.81 1,378
2023-12-13 $15.99 $15.99 $15.52 $15.52 $15.35 9,493
2023-12-12 $16.19 $16.22 $16.12 $16.12 $16.12 1,369
2023-12-11 $16.27 $16.29 $16.19 $16.19 $16.19 7,589
2023-12-08 $16.40 $16.52 $16.34 $16.49 $16.49 5,021
2023-12-07 $16.37 $16.37 $16.27 $16.27 $16.27 398
2023-12-06 $16.43 $16.50 $16.40 $16.42 $16.42 1,789
2023-12-05 $16.21 $16.31 $16.21 $16.30 $16.30 2,888
2023-12-04 $16.03 $16.09 $15.99 $16.03 $16.03 3,711
2023-12-01 $16.07 $16.07 $16.07 $16.07 $16.07 457
2023-11-30 $16.46 $16.46 $16.20 $16.20 $16.20 750
2023-11-29 $16.16 $16.50 $16.16 $16.50 $16.50 4,082
2023-11-28 $16.20 $16.27 $16.20 $16.27 $16.27 684
2023-11-27 $16.32 $16.37 $16.28 $16.37 $16.37 4,021
2023-11-24 $16.30 $16.31 $16.30 $16.30 $16.30 1,150
2023-11-22 $16.44 $16.45 $16.38 $16.39 $16.39 9,735
2023-11-21 $16.63 $16.85 $16.60 $16.63 $16.63 3,264
2023-11-20 $16.73 $16.80 $16.65 $16.73 $16.73 5,532
2023-11-17 $16.50 $16.70 $16.50 $16.70 $16.70 601
2023-11-16 $16.65 $16.66 $16.61 $16.65 $16.65 4,420
2023-11-15 $16.21 $16.26 $16.16 $16.23 $16.23 9,183
2023-11-14 $16.60 $16.60 $16.36 $16.48 $16.48 5,737
2023-11-13 $16.83 $16.83 $16.70 $16.81 $16.81 7,990
2023-11-10 $17.12 $17.19 $16.89 $16.91 $16.91 8,127
2023-11-09 $17.09 $17.16 $17.05 $17.10 $17.10 13,131
2023-11-08 $16.92 $17.07 $16.92 $16.98 $16.98 1,885
2023-11-07 $16.80 $16.87 $16.76 $16.86 $16.86 2,369
2023-11-06 $16.84 $16.93 $16.84 $16.93 $16.93 12,958
2023-11-03 $16.81 $16.95 $16.75 $16.94 $16.94 6,807
2023-11-02 $17.17 $17.17 $17.02 $17.03 $17.03 2,838
2023-11-01 $17.29 $17.56 $17.29 $17.42 $17.42 7,190
2023-10-31 $17.36 $17.55 $17.36 $17.45 $17.45 12,311
2023-10-30 $17.99 $17.99 $17.43 $17.53 $17.53 17,684
2023-10-27 $17.73 $18.15 $17.58 $18.08 $18.08 22,563
2023-10-26 $17.29 $17.58 $17.26 $17.57 $17.57 19,383
2023-10-25 $17.44 $17.44 $17.19 $17.35 $17.35 11,263
2023-10-24 $17.66 $17.66 $17.42 $17.42 $17.42 5,207
2023-10-23 $17.68 $17.75 $17.50 $17.75 $17.75 7,769
2023-10-20 $17.40 $17.65 $17.34 $17.64 $17.64 6,227
2023-10-19 $17.30 $17.52 $17.22 $17.51 $17.51 30,574
2023-10-18 $17.26 $17.28 $17.11 $17.25 $17.25 5,338
2023-10-17 $17.54 $17.54 $17.33 $17.40 $17.40 5,934
2023-10-16 $17.59 $17.68 $17.43 $17.52 $17.52 4,712
2023-10-13 $18.21 $18.21 $17.89 $17.89 $17.89 6,977
2023-10-12 $18.09 $18.28 $18.08 $18.21 $18.21 5,432
2023-10-11 $17.65 $17.86 $17.65 $17.77 $17.77 3,177
2023-10-10 $17.72 $17.72 $17.41 $17.54 $17.54 10,434
2023-10-09 $17.96 $18.24 $17.90 $17.90 $17.90 4,936
2023-10-06 $18.00 $18.68 $17.81 $17.92 $17.92 30,450
2023-10-05 $17.00 $17.72 $17.00 $17.72 $17.72 14,755
2023-10-04 $17.30 $17.31 $17.02 $17.02 $17.02 4,176
2023-10-03 $17.12 $17.53 $17.11 $17.35 $17.35 29,340
2023-10-02 $16.95 $17.20 $16.95 $17.06 $17.06 50,564
2023-09-29 $16.66 $16.81 $16.66 $16.81 $16.81 1,164
2023-09-28 $16.65 $16.80 $16.65 $16.71 $16.71 6,888
2023-09-27 $16.45 $16.95 $16.45 $16.81 $16.81 6,340
2023-09-26 $16.46 $16.51 $16.46 $16.51 $16.51 1,472
2023-09-25 $16.29 $16.40 $16.24 $16.27 $16.27 5,844
2023-09-22 $16.03 $16.11 $15.91 $16.11 $16.11 2,276
2023-09-21 $15.66 $15.95 $15.66 $15.94 $15.94 2,018
2023-09-20 $15.54 $15.54 $15.52 $15.53 $15.53 1,076
2023-09-19 $15.84 $15.91 $15.73 $15.76 $15.57 1,679
2023-09-18 $15.79 $15.82 $15.66 $15.68 $15.68 2,271
2023-09-15 $15.48 $15.66 $15.48 $15.66 $15.66 1,233
2023-09-14 $15.41 $15.41 $15.41 $15.41 $15.41 154
2023-09-13 $15.70 $15.70 $15.65 $15.66 $15.66 1,228
2023-09-12 $15.77 $15.77 $15.76 $15.76 $15.76 282
2023-09-11 $15.55 $15.55 $15.50 $15.54 $15.54 2,160
2023-09-08 $15.82 $15.91 $15.79 $15.79 $15.79 570
2023-09-07 $15.74 $15.85 $15.74 $15.84 $15.84 2,465
2023-09-06 $15.91 $15.94 $15.87 $15.93 $15.93 1,052
2023-09-05 $15.78 $15.82 $15.78 $15.82 $15.82 522
2023-09-01 $15.62 $15.63 $15.56 $15.56 $15.56 1,440
2023-08-31 $15.24 $15.28 $15.24 $15.28 $15.28 100
2023-08-30 $15.05 $15.12 $15.05 $15.12 $15.12 2,037
2023-08-29 $15.24 $15.25 $15.15 $15.16 $15.16 3,161
2023-08-28 $15.33 $15.33 $15.25 $15.28 $15.28 319
2023-08-25 $15.53 $15.53 $15.33 $15.40 $15.40 1,306
2023-08-24 $15.34 $15.55 $15.34 $15.55 $15.55 133
2023-08-23 $15.42 $15.42 $15.34 $15.34 $15.34 2,576
2023-08-22 $15.33 $15.53 $15.33 $15.52 $15.52 1,977
2023-08-21 $15.24 $15.45 $15.22 $15.34 $15.34 2,013
2023-08-18 $15.15 $15.17 $15.07 $15.13 $15.13 2,199
2023-08-17 $14.98 $15.26 $14.98 $15.22 $15.22 2,993
2023-08-16 $14.92 $14.92 $14.92 $14.92 $14.92 738
2023-08-15 $14.73 $14.86 $14.73 $14.81 $14.81 4,767
2023-08-14 $14.44 $14.54 $14.44 $14.54 $14.54 904
2023-08-11 $14.44 $14.44 $14.40 $14.40 $14.40 722
2023-08-10 $14.42 $14.42 $14.42 $14.42 $14.42 5
2023-08-09 $14.32 $14.36 $14.31 $14.36 $14.36 606
2023-08-08 $14.28 $14.40 $14.24 $14.39 $14.39 783
2023-08-07 $14.42 $14.42 $14.19 $14.19 $14.19 282
2023-08-04 $14.02 $14.42 $14.02 $14.42 $14.42 713
2023-08-03 $14.10 $14.10 $14.10 $14.10 $14.10 40
2023-08-02 $13.87 $14.04 $13.87 $14.04 $14.04 682
2023-08-01 $14.12 $14.12 $14.12 $14.12 $14.12 37
2023-07-31 $14.00 $14.03 $14.00 $14.00 $14.00 347
2023-07-28 $13.83 $13.86 $13.79 $13.83 $13.83 777
2023-07-27 $14.08 $14.10 $14.08 $14.10 $14.10 278
2023-07-26 $13.92 $13.92 $13.87 $13.88 $13.88 485
2023-07-25 $13.92 $13.92 $13.91 $13.91 $13.91 480
2023-07-24 $13.86 $13.88 $13.86 $13.88 $13.88 322
2023-07-21 $13.98 $13.98 $13.98 $13.98 $13.98 1
2023-07-20 $14.20 $14.20 $14.07 $14.07 $14.07 405
2023-07-19 $14.45 $14.47 $14.31 $14.31 $14.31 3,207
2023-07-18 $14.57 $14.60 $14.57 $14.60 $14.60 424
2023-07-17 $14.54 $14.55 $14.53 $14.53 $14.53 288
2023-07-14 $14.57 $14.57 $14.46 $14.46 $14.46 728
2023-07-13 $14.55 $14.55 $14.55 $14.55 $14.55 344
2023-07-12 $14.64 $14.69 $14.62 $14.69 $14.69 1,264
2023-07-11 $14.84 $14.84 $14.75 $14.75 $14.75 469
2023-07-10 $14.70 $14.80 $14.70 $14.80 $14.80 166
2023-07-07 $14.76 $14.76 $14.76 $14.76 $14.76 119
2023-07-06 $14.44 $14.44 $14.38 $14.38 $14.38 167
2023-07-05 $14.30 $14.31 $14.28 $14.28 $14.28 1,216
2023-07-03 $14.45 $14.45 $14.26 $14.28 $14.28 2,596
2023-06-30 $14.43 $14.43 $14.43 $14.43 $14.43 66
2023-06-29 $14.71 $14.71 $14.71 $14.71 $14.71 39
2023-06-28 $14.69 $14.71 $14.68 $14.68 $14.68 1,976
2023-06-27 $14.60 $14.60 $14.44 $14.44 $14.44 2,371
2023-06-26 $14.52 $14.56 $14.52 $14.56 $14.56 228
2023-06-23 $14.39 $14.56 $14.39 $14.56 $14.56 404
2023-06-22 $14.42 $14.42 $14.39 $14.39 $14.39 882
2023-06-21 $14.60 $14.60 $14.48 $14.54 $14.54 1,297
2023-06-20 $14.70 $14.84 $14.70 $14.84 $14.63 405
2023-06-16 $14.60 $14.62 $14.59 $14.62 $14.40 1,107
2023-06-15 $14.72 $14.72 $14.59 $14.64 $14.64 773
2023-06-14 $14.95 $14.95 $14.95 $14.95 $14.95 12
2023-06-13 $15.25 $15.25 $15.06 $15.13 $15.13 2,659
2023-06-12 $15.09 $15.37 $15.08 $15.26 $15.26 3,705
2023-06-09 $15.19 $15.20 $15.17 $15.20 $15.20 737
2023-06-08 $15.30 $15.30 $15.11 $15.11 $15.11 2,374
2023-06-07 $15.39 $15.39 $15.31 $15.38 $15.38 2,277
2023-06-06 $15.37 $15.37 $15.24 $15.24 $15.24 3,900
2023-06-05 $14.91 $15.08 $14.80 $15.08 $15.08 6,868
2023-06-02 $15.25 $15.25 $14.96 $14.96 $14.96 5,881
2023-06-01 $15.49 $15.49 $15.42 $15.42 $15.42 2,949
2023-05-31 $15.40 $15.51 $15.20 $15.35 $15.35 10,239
2023-05-30 $15.05 $15.46 $15.05 $15.39 $15.39 15,334
2023-05-26 $15.28 $15.28 $14.98 $15.01 $15.01 1,604
2023-05-25 $15.21 $15.33 $15.09 $15.12 $15.12 6,952
2023-05-24 $14.62 $14.88 $14.55 $14.88 $14.88 6,849
2023-05-23 $14.61 $14.71 $14.58 $14.68 $14.68 6,124
2023-05-22 $14.41 $14.48 $14.39 $14.48 $14.48 7,030
2023-05-19 $14.12 $14.12 $14.03 $14.03 $14.03 1,155
2023-05-18 $14.03 $14.19 $14.01 $14.04 $14.04 9,386
2023-05-17 $13.94 $14.05 $13.88 $13.89 $13.89 18,309
2023-05-16 $13.76 $13.87 $13.76 $13.87 $13.87 6,994
2023-05-15 $13.60 $13.71 $13.60 $13.66 $13.66 4,271
2023-05-12 $13.65 $13.67 $13.57 $13.57 $13.57 3,800
2023-05-11 $13.68 $13.68 $13.67 $13.67 $13.67 234
2023-05-10 $13.75 $13.85 $13.70 $13.74 $13.74 9,387
2023-05-09 $13.65 $13.65 $13.65 $13.65 $13.65 323
2023-05-08 $13.58 $13.60 $13.57 $13.60 $13.60 2,126
2023-05-05 $13.65 $13.65 $13.49 $13.54 $13.54 2,598
2023-05-04 $13.76 $13.81 $13.73 $13.78 $13.78 3,570
2023-05-03 $13.57 $13.68 $13.50 $13.68 $13.68 18,486
2023-05-02 $13.53 $13.72 $13.44 $13.44 $13.44 7,315
2023-05-01 $13.34 $13.53 $13.30 $13.38 $13.38 5,659
2023-04-28 $13.46 $13.52 $13.38 $13.43 $13.43 2,054
2023-04-27 $13.75 $13.79 $13.54 $13.54 $13.54 1,746
2023-04-26 $13.73 $13.88 $13.73 $13.81 $13.81 2,642
2023-04-25 $13.63 $13.65 $13.40 $13.62 $13.62 10,222
2023-04-24 $13.59 $13.63 $13.59 $13.62 $13.62 2,625
2023-04-21 $13.67 $13.68 $13.67 $13.68 $13.68 288
2023-04-20 $13.95 $13.95 $13.80 $13.89 $13.89 4,072
2023-04-19 $13.96 $13.96 $13.95 $13.95 $13.95 967
2023-04-18 $13.99 $13.99 $13.88 $13.91 $13.91 3,934
2023-04-17 $13.98 $14.02 $13.98 $14.01 $14.01 1,317
2023-04-14 $14.08 $14.17 $14.08 $14.16 $14.16 1,390
2023-04-13 $14.22 $14.22 $13.98 $13.98 $13.98 1,081
2023-04-12 $13.97 $14.15 $13.92 $14.15 $14.15 1,740
2023-04-11 $13.93 $14.00 $13.93 $14.00 $14.00 406
2023-04-10 $14.17 $14.25 $14.09 $14.09 $14.09 2,322
2023-04-06 $14.12 $14.19 $14.05 $14.05 $14.05 4,470
2023-04-05 $14.04 $14.05 $14.03 $14.04 $14.04 2,553
2023-04-04 $14.06 $14.25 $14.04 $14.21 $14.21 33,268
2023-04-03 $14.13 $14.14 $14.11 $14.13 $14.13 70,398
2023-03-31 $14.37 $14.37 $14.30 $14.30 $14.30 1,061
2023-03-30 $14.47 $14.58 $14.47 $14.51 $14.51 2,019
2023-03-29 $14.58 $14.61 $14.58 $14.60 $14.60 1,898
2023-03-28 $14.68 $14.74 $14.63 $14.74 $14.74 7,559
2023-03-27 $14.76 $14.80 $14.73 $14.80 $14.80 3,017
2023-03-24 $15.13 $15.13 $14.92 $14.96 $14.96 3,927
2023-03-23 $15.29 $15.56 $15.18 $15.43 $15.43 11,527
2023-03-22 $15.27 $15.27 $15.27 $15.27 $15.27 394
2023-03-21 $15.08 $15.23 $15.07 $15.07 $15.05 4,420
2023-03-20 $15.23 $15.23 $15.06 $15.06 $15.06 3,978
2023-03-17 $15.25 $15.57 $15.25 $15.38 $15.38 6,241
2023-03-16 $15.21 $15.21 $15.07 $15.11 $15.11 3,300
2023-03-15 $15.93 $15.93 $15.41 $15.41 $15.41 9,537
2023-03-14 $15.42 $15.58 $15.33 $15.33 $15.33 37,934
2023-03-13 $15.71 $16.06 $15.52 $15.74 $15.74 76,018
2023-03-10 $15.60 $15.91 $15.40 $15.82 $15.82 5,849
2023-03-09 $14.95 $15.59 $14.95 $15.59 $15.59 3,307
2023-03-08 $15.12 $15.21 $15.03 $15.03 $15.03 8,254
2023-03-07 $14.59 $14.94 $14.59 $14.94 $14.94 2,448
2023-03-06 $14.39 $14.51 $14.34 $14.50 $14.50 2,614
2023-03-03 $14.63 $14.63 $14.30 $14.39 $14.39 1,712
2023-03-02 $15.50 $15.50 $14.70 $14.71 $14.71 5,463
2023-03-01 $14.55 $14.98 $14.55 $14.74 $14.74 3,522
2023-02-28 $14.43 $14.53 $14.43 $14.47 $14.47 601
2023-02-27 $14.23 $14.36 $14.15 $14.33 $14.33 3,479
2023-02-24 $14.73 $14.80 $14.59 $14.62 $14.62 3,305
2023-02-23 $14.13 $14.53 $14.13 $14.34 $14.34 6,424
2023-02-22 $14.29 $14.39 $14.27 $14.32 $14.32 1,571
2023-02-21 $14.00 $14.40 $13.96 $14.40 $14.40 12,624
2023-02-17 $14.05 $14.34 $13.86 $13.87 $13.87 1,415
2023-02-16 $13.88 $14.16 $13.74 $14.16 $14.16 3,773
2023-02-15 $13.83 $13.90 $13.72 $13.72 $13.72 2,577
2023-02-14 $14.25 $14.25 $13.90 $13.90 $13.90 894
2023-02-13 $14.54 $14.54 $14.15 $14.15 $14.15 25,787
2023-02-10 $14.33 $14.56 $14.33 $14.39 $14.39 3,508
2023-02-09 $14.04 $14.28 $14.04 $14.28 $14.28 717
2023-02-08 $14.27 $14.38 $14.27 $14.33 $14.33 1,872
2023-02-07 $14.45 $14.53 $14.04 $14.16 $14.16 1,587
2023-02-06 $14.11 $14.29 $14.11 $14.19 $14.19 4,532
2023-02-03 $14.09 $14.30 $13.94 $14.19 $14.19 11,298
2023-02-02 $14.12 $14.23 $13.79 $14.04 $14.04 10,810
2023-02-01 $14.61 $14.74 $14.08 $14.15 $14.15 7,334
2023-01-31 $15.31 $15.31 $14.56 $14.60 $14.60 5,208
2023-01-30 $14.83 $15.12 $14.69 $15.12 $15.12 3,108
2023-01-27 $15.25 $15.27 $14.62 $14.71 $14.71 8,434
2023-01-26 $15.04 $15.48 $15.04 $15.31 $15.31 5,799
2023-01-25 $16.06 $16.10 $15.67 $15.67 $15.67 3,821
2023-01-24 $15.75 $15.79 $15.73 $15.73 $15.73 521
2023-01-23 $16.01 $16.39 $15.37 $15.82 $15.82 14,385
2023-01-20 $16.74 $16.78 $16.27 $16.27 $16.27 11,316
2023-01-19 $16.47 $16.66 $16.44 $16.66 $16.66 8,451
2023-01-18 $15.67 $16.32 $15.51 $16.32 $16.32 3,966
2023-01-17 $15.72 $15.72 $15.50 $15.61 $15.61 3,349
2023-01-13 $16.29 $16.29 $15.85 $15.86 $15.86 4,363
2023-01-12 $16.00 $16.18 $15.87 $15.90 $15.90 5,942
2023-01-11 $15.62 $15.96 $15.62 $15.82 $15.82 2,474
2023-01-10 $16.21 $16.22 $15.98 $16.06 $16.06 3,762
2023-01-09 $15.56 $16.06 $15.56 $16.06 $16.06 4,874
2023-01-06 $16.63 $16.63 $15.99 $16.02 $16.02 3,593
2023-01-05 $16.81 $16.84 $16.77 $16.77 $16.77 4,490
2023-01-04 $16.50 $16.68 $16.36 $16.59 $16.59 4,879
2023-01-03 $16.81 $17.19 $16.81 $16.88 $16.88 6,114
2022-12-30 $16.46 $16.56 $16.39 $16.42 $16.42 3,681
2022-12-29 $16.46 $16.46 $16.24 $16.28 $16.28 10,889
2022-12-28 $16.42 $16.89 $16.42 $16.88 $16.88 3,025
2022-12-27 $16.29 $16.70 $16.29 $16.58 $16.58 21,401
2022-12-23 $16.54 $16.57 $16.33 $16.33 $16.33 3,979
2022-12-22 $16.66 $16.66 $16.40 $16.40 $16.40 5,204
2022-12-21 $15.89 $16.04 $15.81 $15.99 $15.90 30,369
2022-12-20 $16.35 $16.47 $16.22 $16.47 $16.38 8,774
2022-12-19 $16.07 $16.20 $15.91 $16.06 $15.97 5,874
2022-12-16 $15.60 $16.08 $15.60 $15.88 $15.80 5,748
2022-12-15 $15.55 $15.61 $15.35 $15.45 $15.36 4,608
2022-12-14 $14.85 $15.14 $14.85 $15.04 $14.96 3,656
2022-12-13 $14.48 $14.94 $14.01 $14.94 $14.85 2,931
2022-12-12 $14.84 $14.84 $14.80 $14.80 $14.71 893
2022-12-09 $14.65 $14.77 $14.63 $14.77 $14.77 3,652
2022-12-08 $14.80 $14.88 $14.67 $14.67 $14.67 3,775
2022-12-07 $14.87 $14.90 $14.78 $14.81 $14.81 1,494
2022-12-06 $14.50 $14.91 $14.50 $14.77 $14.77 5,619
2022-12-05 $14.21 $14.55 $14.21 $14.48 $14.48 5,232
2022-12-02 $14.38 $14.38 $13.83 $13.83 $13.83 2,334
2022-12-01 $13.80 $14.10 $13.77 $13.97 $13.97 2,188
2022-11-30 $14.81 $15.04 $14.10 $14.11 $14.11 6,477
2022-11-29 $15.07 $15.07 $15.01 $15.01 $15.01 401
2022-11-28 $15.18 $15.18 $14.71 $14.93 $14.93 3,971
2022-11-25 $14.73 $14.81 $14.73 $14.80 $14.80 625
2022-11-23 $15.06 $15.06 $14.74 $14.74 $14.74 5,809
2022-11-22 $15.32 $15.46 $15.18 $15.18 $15.18 2,655
2022-11-21 $15.24 $15.53 $15.24 $15.49 $15.49 1,099
2022-11-18 $14.81 $15.41 $14.81 $15.32 $15.32 853
2022-11-17 $15.55 $15.67 $15.46 $15.46 $15.46 2,122
2022-11-16 $15.21 $15.29 $15.21 $15.29 $15.29 2,961
2022-11-15 $14.70 $15.22 $14.70 $15.05 $15.05 7,071
2022-11-14 $14.97 $15.31 $14.97 $15.31 $15.31 1,117
2022-11-11 $15.29 $15.41 $14.75 $14.84 $14.84 20,832
2022-11-10 $15.49 $15.80 $15.26 $15.26 $15.26 15,885
2022-11-09 $16.27 $16.75 $16.01 $16.74 $16.74 4,075
2022-11-08 $15.92 $16.20 $15.68 $15.90 $15.90 4,986
2022-11-07 $15.47 $15.96 $15.47 $15.79 $15.79 3,877
2022-11-04 $13.82 $16.03 $13.82 $15.67 $15.67 3,304
2022-11-03 $16.31 $16.32 $15.70 $15.92 $15.92 24,965
2022-11-02 $14.88 $15.78 $14.88 $15.78 $15.78 3,278
2022-11-01 $14.70 $14.98 $14.70 $14.97 $14.97 5,516
2022-10-31 $14.76 $15.08 $14.76 $14.96 $14.96 2,210
2022-10-28 $15.67 $15.67 $14.81 $14.81 $14.81 5,790
2022-10-27 $15.41 $15.45 $15.18 $15.44 $15.44 6,422
2022-10-26 $15.44 $15.77 $15.05 $15.23 $15.23 26,529
2022-10-25 $16.08 $16.08 $15.57 $15.62 $15.62 12,818
2022-10-24 $16.75 $17.12 $16.42 $16.52 $16.52 2,562
2022-10-21 $17.38 $17.42 $16.75 $16.75 $16.75 5,837
2022-10-20 $17.07 $17.46 $16.88 $17.39 $17.39 3,709
2022-10-19 $16.37 $16.70 $16.30 $16.60 $16.60 6,684
2022-10-18 $15.65 $16.49 $15.65 $16.43 $16.43 13,422
2022-10-17 $16.79 $17.07 $16.57 $16.83 $16.83 16,744
2022-10-14 $16.58 $17.76 $16.37 $17.70 $17.70 15,005
2022-10-13 $18.00 $18.13 $16.53 $16.62 $16.62 13,519
2022-10-12 $16.95 $17.37 $16.95 $17.15 $17.15 6,332
2022-10-11 $17.61 $17.61 $16.90 $17.39 $17.39 16,031
2022-10-10 $17.43 $17.51 $17.06 $17.31 $17.31 9,052
2022-10-07 $16.73 $17.37 $16.73 $17.26 $17.26 10,255
2022-10-06 $15.98 $16.37 $15.98 $16.35 $16.35 2,526
2022-10-05 $16.17 $16.43 $15.98 $16.01 $16.01 5,246
2022-10-04 $15.70 $16.03 $15.52 $15.71 $15.71 23,760
2022-10-03 $16.37 $16.72 $16.33 $16.50 $16.50 10,362
2022-09-30 $15.77 $16.39 $15.77 $16.39 $16.39 10,956
2022-09-29 $15.04 $15.91 $15.02 $15.74 $15.74 12,050
2022-09-28 $15.14 $15.14 $14.60 $14.70 $14.70 8,063
2022-09-27 $14.67 $15.36 $14.46 $15.19 $15.19 57,286
2022-09-26 $15.00 $15.15 $14.59 $15.01 $15.01 17,139
2022-09-23 $14.62 $15.15 $14.62 $14.96 $14.96 26,533
2022-09-22 $13.78 $14.25 $13.78 $14.21 $14.21 4,735
2022-09-21 $13.42 $13.85 $13.30 $13.77 $13.77 17,861
2022-09-20 $13.55 $13.68 $13.35 $13.53 $13.53 12,356
2022-09-19 $13.65 $13.65 $13.24 $13.25 $13.25 3,737
2022-09-16 $13.92 $13.92 $13.57 $13.57 $13.57 8,577
2022-09-15 $13.53 $13.59 $13.30 $13.49 $13.49 3,537
2022-09-14 $13.52 $13.58 $13.32 $13.37 $13.37 5,734
2022-09-13 $13.35 $13.66 $13.09 $13.62 $13.62 11,420
2022-09-12 $12.69 $12.77 $12.62 $12.67 $12.67 5,658
2022-09-09 $13.10 $13.10 $12.85 $12.97 $12.97 6,474
2022-09-08 $13.86 $13.86 $13.39 $13.39 $13.39 7,952
2022-09-07 $14.15 $14.15 $13.54 $13.54 $13.54 8,573
2022-09-06 $14.12 $14.22 $13.98 $14.08 $14.08 17,229
2022-09-02 $13.47 $14.15 $13.42 $13.99 $13.99 9,292
2022-09-01 $14.02 $14.13 $13.60 $13.66 $13.66 18,315
2022-08-31 $13.60 $13.76 $13.53 $13.71 $13.71 7,471
2022-08-30 $13.23 $13.63 $13.08 $13.55 $13.55 4,771
2022-08-29 $13.43 $13.45 $13.18 $13.30 $13.30 6,630
2022-08-26 $12.26 $13.09 $12.18 $13.07 $13.07 9,479
2022-08-25 $12.66 $12.71 $12.48 $12.48 $12.48 8,921
2022-08-24 $12.48 $12.58 $12.37 $12.58 $12.58 6,366
2022-08-23 $12.85 $12.85 $12.60 $12.70 $12.70 31,270
2022-08-22 $12.60 $12.80 $12.59 $12.73 $12.73 7,517
2022-08-19 $12.20 $12.40 $12.20 $12.27 $12.27 15,138
2022-08-18 $12.13 $12.14 $12.07 $12.09 $12.09 8,594
2022-08-17 $12.10 $12.12 $11.90 $12.08 $12.08 18,461
2022-08-16 $12.01 $12.07 $11.81 $11.92 $11.92 33,661
2022-08-15 $12.21 $12.25 $12.01 $12.05 $12.05 91,662
2022-08-12 $12.73 $12.73 $12.36 $12.36 $12.36 4,093
2022-08-11 $12.46 $12.82 $12.41 $12.79 $12.79 7,249
2022-08-10 $12.66 $12.85 $12.65 $12.67 $12.67 24,724
2022-08-09 $13.05 $13.23 $13.05 $13.17 $13.17 2,748
2022-08-08 $12.63 $12.91 $12.50 $12.90 $12.90 11,353
2022-08-05 $12.77 $13.05 $12.71 $12.94 $12.94 6,131
2022-08-04 $12.43 $12.62 $12.43 $12.62 $12.62 8,944
2022-08-03 $12.48 $12.69 $12.40 $12.40 $12.40 8,195
2022-08-02 $12.80 $12.84 $12.63 $12.84 $12.84 9,328
2022-08-01 $12.92 $12.99 $12.51 $12.70 $12.70 6,023
2022-07-29 $13.10 $13.39 $12.85 $12.92 $12.92 4,621
2022-07-28 $13.63 $13.63 $13.11 $13.19 $13.19 10,941
2022-07-27 $14.13 $14.13 $13.50 $13.61 $13.61 22,004
2022-07-26 $14.08 $14.29 $14.06 $14.19 $14.19 7,254
2022-07-25 $13.86 $13.94 $13.83 $13.90 $13.90 4,569
2022-07-22 $13.63 $13.97 $13.63 $13.91 $13.91 6,895
2022-07-21 $14.67 $14.67 $13.94 $13.94 $13.94 10,397
2022-07-20 $14.59 $14.81 $14.51 $14.67 $14.67 4,789
2022-07-19 $14.89 $14.96 $14.63 $14.68 $14.68 7,732
2022-07-18 $14.80 $15.30 $14.72 $15.26 $15.26 17,765
2022-07-15 $14.87 $15.22 $14.87 $15.09 $15.09 4,839
2022-07-14 $15.67 $15.74 $15.24 $15.24 $15.24 64,398
2022-07-13 $15.83 $15.83 $14.88 $15.08 $15.08 95,861
2022-07-12 $14.93 $15.30 $14.93 $15.18 $15.18 3,820
2022-07-11 $14.72 $15.20 $14.71 $15.16 $15.16 18,429
2022-07-08 $14.77 $14.79 $14.36 $14.62 $14.62 19,880
2022-07-07 $14.91 $15.13 $14.64 $14.66 $14.66 18,461
2022-07-06 $15.14 $15.38 $15.00 $15.17 $15.17 18,536
2022-07-05 $15.50 $15.95 $15.16 $15.20 $15.20 31,329
2022-07-01 $15.88 $15.88 $15.25 $15.28 $15.28 66,916
2022-06-30 $16.05 $16.05 $15.45 $15.74 $15.74 53,916
2022-06-29 $15.24 $15.67 $15.24 $15.44 $15.44 32,669
2022-06-28 $14.75 $15.50 $14.45 $15.31 $15.31 54,770
2022-06-27 $14.28 $14.84 $14.21 $14.74 $14.74 10,508
2022-06-24 $15.11 $15.11 $14.59 $14.61 $14.61 34,524
2022-06-23 $15.70 $15.83 $15.40 $15.42 $15.42 11,450
2022-06-22 $16.41 $16.41 $15.56 $15.89 $15.89 34,486
2022-06-21 $16.46 $16.47 $15.69 $15.82 $15.82 106,018
2022-06-17 $17.20 $17.40 $16.80 $17.16 $17.16 72,817
2022-06-16 $16.99 $17.47 $16.89 $17.40 $17.40 12,213
2022-06-15 $16.46 $16.74 $15.86 $16.05 $16.05 22,676
2022-06-14 $16.32 $16.81 $16.32 $16.62 $16.62 43,118
2022-06-13 $16.26 $16.56 $15.94 $16.40 $16.40 17,694
2022-06-10 $15.27 $15.44 $15.12 $15.27 $15.27 14,247
2022-06-09 $14.29 $14.81 $14.16 $14.76 $14.76 13,716
2022-06-08 $14.28 $14.38 $14.18 $14.35 $14.35 8,496
2022-06-07 $14.59 $14.59 $14.12 $14.12 $14.12 8,456
2022-06-06 $14.34 $14.42 $14.07 $14.34 $14.34 11,770
2022-06-03 $14.44 $14.52 $14.10 $14.47 $14.47 13,124
2022-06-02 $14.31 $14.40 $13.76 $13.76 $13.76 2,464
2022-06-01 $13.85 $14.53 $13.75 $14.31 $14.31 49,702
2022-05-31 $14.28 $14.31 $13.84 $14.04 $14.04 33,086
2022-05-27 $14.34 $14.34 $13.81 $13.81 $13.81 32,197
2022-05-26 $15.47 $15.47 $14.39 $14.56 $14.56 40,928
2022-05-25 $16.14 $16.14 $15.29 $15.32 $15.32 10,689
2022-05-24 $15.82 $16.12 $15.74 $15.82 $15.82 23,032
2022-05-23 $16.00 $16.00 $15.41 $15.55 $15.55 39,647
2022-05-20 $15.23 $16.71 $15.15 $16.02 $16.02 48,078
2022-05-19 $15.30 $15.96 $15.29 $15.69 $15.69 70,677
2022-05-18 $14.35 $15.44 $14.33 $15.35 $15.35 27,597
2022-05-17 $14.10 $14.11 $13.79 $13.79 $13.79 4,722
2022-05-16 $14.14 $14.25 $14.00 $14.25 $14.25 2,289
2022-05-13 $14.35 $14.35 $13.92 $13.95 $13.95 3,017
2022-05-12 $15.07 $15.25 $14.51 $14.73 $14.73 6,356
2022-05-11 $14.16 $14.78 $14.03 $14.78 $14.78 8,082
2022-05-10 $13.89 $14.38 $13.89 $14.26 $14.26 36,140
2022-05-09 $13.91 $14.19 $13.81 $14.16 $14.16 14,205
2022-05-06 $13.47 $13.75 $13.29 $13.39 $13.39 6,333
2022-05-05 $12.31 $13.40 $12.31 $13.29 $13.29 4,901
2022-05-04 $13.15 $13.15 $12.32 $12.32 $12.32 5,526
2022-05-03 $12.97 $13.05 $12.92 $13.05 $13.05 13,806
2022-05-02 $13.29 $13.64 $13.08 $13.08 $13.08 8,334
2022-04-29 $12.59 $13.18 $12.54 $13.18 $13.18 58,463
2022-04-28 $13.27 $13.36 $12.56 $12.69 $12.69 15,878
2022-04-27 $12.63 $13.01 $12.63 $12.97 $12.97 3,905
2022-04-26 $12.26 $13.05 $12.26 $13.04 $13.04 6,272
2022-04-25 $12.39 $12.39 $12.02 $12.02 $12.02 6,555
2022-04-22 $11.79 $12.07 $11.79 $12.07 $12.07 4,906
2022-04-21 $11.21 $11.79 $11.12 $11.76 $11.76 4,030
2022-04-20 $11.61 $11.86 $11.61 $11.86 $11.86 1,305
2022-04-19 $12.23 $12.23 $11.76 $11.77 $11.77 47,582
2022-04-18 $12.23 $12.39 $12.18 $12.29 $12.29 2,201
2022-04-14 $12.07 $12.23 $12.07 $12.23 $12.23 595
2022-04-13 $12.28 $12.32 $12.06 $12.06 $12.06 27,874
2022-04-12 $12.24 $12.39 $12.24 $12.39 $12.39 1,094
2022-04-11 $12.71 $12.71 $12.36 $12.50 $12.50 8,262
2022-04-08 $12.23 $12.23 $12.23 $12.23 $12.23 265
2022-04-07 $12.22 $12.27 $12.09 $12.09 $12.09 1,965
2022-04-06 $12.29 $12.39 $12.21 $12.23 $12.23 1,516
2022-04-05 $11.55 $12.00 $11.45 $12.00 $12.00 3,064
2022-04-04 $11.84 $11.84 $11.59 $11.59 $11.59 5,359
2022-04-01 $12.04 $12.08 $11.92 $11.92 $11.92 723
2022-03-31 $12.10 $12.10 $11.85 $12.06 $12.06 1,301
2022-03-30 $11.89 $11.89 $11.75 $11.84 $11.84 1,723
2022-03-29 $11.83 $11.86 $11.68 $11.71 $11.71 3,327
2022-03-28 $12.31 $12.31 $12.11 $12.11 $12.11 5,010
2022-03-25 $12.71 $12.71 $12.62 $12.63 $12.63 1,832
2022-03-24 $12.86 $12.88 $12.73 $12.73 $12.73 15,905
2022-03-23 $13.04 $13.04 $12.56 $12.85 $12.85 5,777
2022-03-22 $13.12 $13.12 $12.73 $12.73 $12.73 2,521
2022-03-21 $13.16 $13.45 $13.13 $13.41 $13.41 2,463
2022-03-18 $13.84 $13.84 $13.43 $13.43 $13.43 4,101
2022-03-17 $14.53 $14.53 $13.83 $13.86 $13.86 5,598
2022-03-16 $14.24 $14.60 $14.23 $14.23 $14.23 1,760
2022-03-15 $15.61 $15.61 $14.76 $14.79 $14.79 1,810
2022-03-14 $15.73 $15.73 $15.27 $15.61 $15.61 1,119
2022-03-11 $14.52 $15.29 $14.52 $15.29 $15.29 1,550
2022-03-10 $14.80 $14.80 $14.67 $14.67 $14.67 861
2022-03-09 $14.63 $14.63 $14.18 $14.27 $14.27 3,886
2022-03-08 $14.74 $14.91 $14.10 $14.87 $14.87 37,941
2022-03-07 $14.13 $14.54 $14.10 $14.54 $14.54 3,759
2022-03-04 $13.76 $13.76 $13.55 $13.64 $13.64 4,023
2022-03-03 $13.09 $13.43 $13.09 $13.43 $13.43 265
2022-03-02 $13.07 $13.07 $13.07 $13.07 $13.07 1,557
2022-03-01 $13.36 $13.56 $13.36 $13.56 $13.56 1,513
2022-02-28 $13.65 $13.65 $13.11 $13.17 $13.17 4,089
2022-02-25 $13.90 $13.90 $13.27 $13.27 $13.27 871
2022-02-24 $14.74 $14.88 $14.01 $14.01 $14.01 5,267
2022-02-23 $13.29 $14.02 $13.29 $14.02 $14.02 1,267
2022-02-22 $13.19 $13.63 $13.12 $13.43 $13.43 5,006
2022-02-18 $12.76 $12.98 $12.76 $12.91 $12.91 7,892
2022-02-17 $12.81 $12.81 $12.81 $12.81 $12.81 142
2022-02-16 $12.54 $12.55 $12.41 $12.46 $12.46 990
2022-02-15 $12.53 $12.58 $12.53 $12.56 $12.56 1,359
2022-02-14 $13.29 $13.29 $12.93 $12.99 $12.99 6,197
2022-02-11 $12.61 $13.05 $12.61 $13.04 $13.04 1,628
2022-02-10 $12.29 $12.65 $12.23 $12.65 $12.65 5,142
2022-02-09 $12.22 $12.31 $12.22 $12.29 $12.29 772
2022-02-08 $12.47 $12.47 $12.46 $12.46 $12.46 293
2022-02-07 $12.54 $12.69 $12.54 $12.69 $12.69 862
2022-02-04 $12.58 $12.58 $12.58 $12.58 $12.58 548
2022-02-03 $12.30 $12.52 $12.16 $12.52 $12.52 4,125
2022-02-02 $12.45 $12.45 $12.26 $12.26 $12.26 695
2022-02-01 $12.43 $12.43 $12.27 $12.28 $12.28 4,410
2022-01-31 $12.86 $12.86 $12.30 $12.30 $12.30 20,589
2022-01-28 $13.27 $13.71 $13.06 $13.06 $13.06 4,472
2022-01-27 $12.78 $13.42 $12.78 $13.36 $13.36 3,042
2022-01-26 $12.56 $13.03 $12.56 $12.80 $12.80 1,741
2022-01-25 $12.93 $12.93 $12.50 $12.66 $12.66 3,134
2022-01-24 $12.85 $13.20 $12.38 $12.38 $12.38 18,445
2022-01-21 $11.96 $12.27 $11.95 $12.27 $12.27 10,674
2022-01-20 $11.48 $11.95 $11.42 $11.95 $11.95 7,564
2022-01-19 $11.53 $11.74 $11.52 $11.74 $11.74 2,477
2022-01-18 $11.35 $11.57 $11.34 $11.56 $11.56 17,574
2022-01-14 $11.48 $11.48 $11.22 $11.23 $11.23 2,058
2022-01-13 $11.01 $11.35 $11.01 $11.35 $11.35 1,004
2022-01-12 $11.15 $11.15 $10.97 $10.98 $10.98 7,990
2022-01-11 $11.38 $11.52 $11.23 $11.23 $11.23 2,139
2022-01-10 $11.64 $11.66 $11.35 $11.35 $11.35 6,490
2022-01-07 $11.10 $11.29 $11.10 $11.27 $11.27 5,615
2022-01-06 $11.21 $11.23 $11.00 $11.07 $11.07 4,085
2022-01-05 $10.51 $10.92 $10.51 $10.92 $10.92 3,426
2022-01-04 $10.41 $10.55 $10.41 $10.49 $10.49 1,037
2022-01-03 $10.95 $10.95 $10.52 $10.52 $10.52 5,086
2021-12-31 $11.24 $11.25 $11.18 $11.22 $11.22 25,171
2021-12-30 $11.15 $11.22 $11.09 $11.22 $11.22 6,632
2021-12-29 $11.12 $11.12 $11.09 $11.12 $11.12 590
2021-12-28 $11.21 $11.21 $11.18 $11.21 $11.21 3,072
2021-12-27 $11.24 $11.27 $11.20 $11.23 $11.23 975
2021-12-23 $11.75 $11.90 $11.51 $11.51 $11.51 1,326
2021-12-22 $12.14 $12.14 $11.88 $11.88 $11.88 3,019
2021-12-21 $12.51 $12.51 $12.45 $12.45 $12.45 335
2021-12-20 $12.95 $13.02 $12.87 $12.87 $12.87 4,929
2021-12-17 $12.18 $12.47 $12.18 $12.47 $12.47 693
2021-12-16 $12.25 $12.25 $12.22 $12.22 $12.22 224
2021-12-15 $12.41 $12.41 $12.04 $12.04 $12.04 971
2021-12-14 $12.30 $12.37 $12.29 $12.29 $12.29 3,055
2021-12-13 $12.30 $12.30 $12.18 $12.18 $12.18 431
2021-12-10 $12.13 $12.17 $11.94 $11.94 $11.94 3,607
2021-12-09 $12.25 $12.25 $12.25 $12.25 $12.25 12
2021-12-08 $11.82 $11.82 $11.82 $11.82 $11.82 138
2021-12-07 $11.82 $11.96 $11.82 $11.94 $11.94 1,792
2021-12-06 $12.60 $12.60 $12.33 $12.33 $12.33 520
2021-12-03 $12.59 $12.69 $12.58 $12.58 $12.58 6,093
2021-12-02 $12.55 $12.55 $12.30 $12.30 $12.30 422
2021-12-01 $11.95 $12.50 $11.95 $12.50 $12.50 2,498
2021-11-30 $12.15 $12.22 $12.15 $12.22 $12.22 483
2021-11-29 $11.81 $11.81 $11.81 $11.81 $11.81 299
2021-11-26 $12.05 $12.18 $12.05 $12.18 $12.18 155
2021-11-24 $11.74 $11.74 $11.67 $11.71 $11.71 1,161
2021-11-23 $11.52 $11.79 $11.52 $11.67 $11.67 2,753
2021-11-22 $11.16 $11.44 $11.14 $11.44 $11.44 3,026
2021-11-19 $11.61 $11.61 $11.61 $11.61 $11.61 76
2021-11-18 $11.71 $11.87 $11.71 $11.75 $11.75 979
2021-11-17 $11.78 $11.78 $11.65 $11.65 $11.65 2,972
2021-11-16 $11.91 $11.91 $11.71 $11.80 $11.80 1,880
2021-11-15 $12.11 $12.18 $12.02 $12.02 $12.02 2,456
2021-11-12 $11.99 $11.99 $11.99 $11.99 $11.99 68
2021-11-11 $11.80 $11.92 $11.80 $11.92 $11.92 2,952
2021-11-10 $12.27 $12.28 $11.85 $11.91 $11.91 2,071
2021-11-09 $11.65 $12.13 $11.65 $12.13 $12.13 7,840
2021-11-08 $11.46 $11.53 $11.39 $11.52 $11.52 2,938
2021-11-05 $11.16 $11.16 $11.06 $11.13 $11.13 2,521
2021-11-04 $11.16 $11.18 $11.11 $11.16 $11.16 3,928
2021-11-03 $11.62 $11.62 $11.29 $11.29 $11.29 2,176
2021-11-02 $11.64 $11.74 $11.61 $11.68 $11.68 4,890
2021-11-01 $11.87 $11.87 $11.56 $11.56 $11.56 2,125
2021-10-29 $12.23 $12.27 $12.13 $12.13 $12.13 1,157
2021-10-28 $12.44 $12.45 $12.36 $12.36 $12.36 1,011
2021-10-27 $12.50 $12.76 $12.48 $12.76 $12.76 2,468
2021-10-26 $12.27 $12.73 $12.27 $12.67 $12.67 1,926
2021-10-25 $13.25 $13.25 $12.71 $12.71 $12.71 1,299
2021-10-22 $13.40 $13.40 $13.40 $13.40 $13.40 581
2021-10-21 $13.66 $13.72 $13.54 $13.54 $13.54 2,671
2021-10-20 $13.83 $13.84 $13.83 $13.84 $13.84 252
2021-10-19 $14.06 $14.06 $14.02 $14.02 $14.02 835
2021-10-18 $13.66 $14.02 $13.66 $13.91 $13.91 3,728
2021-10-15 $14.02 $14.02 $14.01 $14.01 $14.01 782
2021-10-14 $14.40 $14.40 $14.16 $14.16 $14.16 636
2021-10-13 $14.68 $14.68 $14.46 $14.46 $14.46 761
2021-10-12 $14.49 $14.62 $14.49 $14.62 $14.62 1,602
2021-10-11 $14.84 $14.84 $14.67 $14.82 $14.82 5,617
2021-10-08 $14.70 $14.78 $14.70 $14.78 $14.78 367
2021-10-07 $14.75 $14.75 $14.65 $14.71 $14.71 814
2021-10-06 $15.12 $15.12 $15.04 $15.04 $15.04 215
2021-10-05 $15.34 $15.34 $15.16 $15.16 $15.16 723
2021-10-04 $15.29 $15.29 $15.29 $15.29 $15.29 1,008
2021-10-01 $15.44 $15.44 $15.27 $15.27 $15.27 577
2021-09-30 $15.08 $15.42 $15.08 $15.42 $15.42 1,052
2021-09-29 $15.09 $15.09 $14.96 $14.96 $14.96 291
2021-09-28 $15.08 $15.13 $14.99 $15.13 $15.13 925
2021-09-27 $14.79 $14.79 $14.79 $14.79 $14.79 272
2021-09-24 $14.94 $14.94 $14.87 $14.87 $14.87 211
2021-09-23 $14.80 $14.92 $14.80 $14.92 $14.92 655
2021-09-22 $15.09 $15.09 $15.09 $15.09 $15.09 32
2021-09-21 $15.17 $15.32 $15.17 $15.32 $15.32 347
2021-09-20 $15.33 $15.39 $15.33 $15.36 $15.36 1,045
2021-09-17 $14.77 $14.77 $14.77 $14.77 $14.77 100
2021-09-16 $14.85 $14.85 $14.67 $14.68 $14.68 1,301
2021-09-15 $14.61 $14.61 $14.61 $14.61 $14.61 60
2021-09-14 $14.76 $14.76 $14.76 $14.76 $14.76 112
2021-09-13 $14.65 $14.65 $14.65 $14.65 $14.65 98
2021-09-10 $14.49 $14.75 $14.49 $14.75 $14.75 116
2021-09-09 $14.63 $14.63 $14.63 $14.63 $14.63 17
2021-09-08 $14.61 $14.61 $14.61 $14.61 $14.61 24
2021-09-07 $14.59 $14.67 $14.59 $14.67 $14.67 105
2021-09-03 $14.55 $14.55 $14.55 $14.55 $14.55 13
2021-09-02 $14.40 $14.48 $14.40 $14.48 $14.48 160
2021-09-01 $14.43 $14.48 $14.43 $14.48 $14.48 260
2021-08-31 $14.59 $14.59 $14.59 $14.59 $14.59 89
2021-08-30 $14.58 $14.58 $14.58 $14.58 $14.58 20
2021-08-27 $14.73 $14.73 $14.73 $14.73 $14.73 326
2021-08-26 $14.96 $14.96 $14.96 $14.96 $14.96 286
2021-08-25 $14.75 $14.77 $14.69 $14.69 $14.69 332
2021-08-24 $14.74 $14.74 $14.72 $14.72 $14.72 612
2021-08-23 $14.75 $14.75 $14.70 $14.74 $14.74 1,120
2021-08-20 $14.93 $14.93 $14.93 $14.93 $14.93 104
2021-08-19 $14.92 $15.05 $14.92 $15.05 $15.05 186
2021-08-18 $14.83 $14.93 $14.83 $14.93 $14.93 508
2021-08-17 $14.77 $15.00 $14.77 $14.81 $14.81 773
2021-08-16 $14.47 $14.47 $14.47 $14.47 $14.47 161
2021-08-13 $14.35 $14.35 $14.35 $14.35 $14.35 261
2021-08-12 $14.47 $14.47 $14.42 $14.42 $14.42 116
2021-08-11 $14.61 $14.61 $14.45 $14.49 $14.49 336
2021-08-10 $14.58 $14.58 $14.58 $14.58 $14.58 442
2021-08-09 $14.68 $14.68 $14.68 $14.68 $14.68 204
2021-08-06 $14.71 $14.80 $14.71 $14.80 $14.80 387
2021-08-05 $14.70 $14.70 $14.70 $14.70 $14.70 156
2021-08-04 $14.68 $14.80 $14.68 $14.80 $14.80 2,562
2021-08-03 $14.47 $14.47 $14.47 $14.47 $14.47 446
2021-08-02 $14.38 $14.54 $14.38 $14.54 $14.54 645
2021-07-30 $14.62 $14.68 $14.62 $14.68 $14.68 278
2021-07-29 $14.77 $14.77 $14.71 $14.71 $14.71 381
2021-07-28 $15.14 $15.19 $15.13 $15.15 $15.15 996
2021-07-27 $15.05 $15.05 $15.05 $15.05 $15.05 92
2021-07-26 $14.87 $14.89 $14.87 $14.88 $14.88 1,505
2021-07-23 $15.09 $15.10 $15.04 $15.04 $15.04 888
2021-07-22 $15.30 $15.30 $15.30 $15.30 $15.30 100
2021-07-21 $15.10 $15.18 $15.00 $15.18 $15.18 1,947
2021-07-20 $15.54 $15.54 $15.19 $15.19 $15.19 546
2021-07-19 $15.77 $15.77 $15.56 $15.56 $15.56 2,702
2021-07-16 $15.23 $15.36 $15.23 $15.36 $15.36 459
2021-07-15 $15.16 $15.23 $15.16 $15.23 $15.23 1,175
2021-07-14 $15.07 $15.21 $15.07 $15.21 $15.21 731
2021-07-13 $14.99 $15.22 $14.99 $15.22 $15.22 555
2021-07-12 $15.01 $15.01 $15.01 $15.01 $15.01 27
2021-07-09 $15.21 $15.21 $15.21 $15.21 $15.21 50
2021-07-08 $15.50 $15.50 $15.47 $15.47 $15.47 460
2021-07-07 $15.27 $15.34 $15.27 $15.34 $15.34 269
2021-07-06 $14.72 $15.30 $14.72 $15.30 $15.30 797
2021-07-02 $15.02 $15.02 $15.02 $15.02 $15.02 146
2021-07-01 $15.10 $15.10 $15.10 $15.10 $15.10 345
2021-06-30 $15.13 $15.16 $15.12 $15.12 $15.12 2,259
2021-06-29 $15.24 $15.24 $15.21 $15.21 $15.21 264
2021-06-28 $15.17 $15.17 $15.17 $15.17 $15.17 164
2021-06-25 $15.18 $15.36 $15.18 $15.27 $15.27 1,657
2021-06-24 $15.64 $15.64 $15.64 $15.64 $15.64 21
2021-06-23 $15.91 $15.97 $15.91 $15.97 $15.97 819
2021-06-22 $16.14 $16.14 $16.14 $16.14 $16.14 4
2021-06-21 $16.79 $16.79 $16.27 $16.28 $16.28 298
2021-06-18 $16.53 $16.53 $16.53 $16.53 $16.53 58
2021-06-17 $16.22 $16.22 $16.22 $16.22 $16.22 13
2021-06-16 $16.27 $16.27 $16.27 $16.27 $16.27 33
2021-06-15 $15.92 $16.04 $15.92 $16.04 $16.04 358
2021-06-14 $15.83 $15.83 $15.78 $15.78 $15.78 1,520
2021-06-11 $15.78 $15.78 $15.78 $15.78 $15.78 47
2021-06-10 $15.98 $15.98 $15.89 $15.89 $15.89 283
2021-06-09 $15.96 $15.96 $15.96 $15.96 $15.96 48
2021-06-08 $15.74 $15.74 $15.74 $15.74 $15.74 202
2021-06-07 $15.59 $15.59 $15.59 $15.59 $15.59 43
2021-06-04 $15.65 $15.65 $15.65 $15.65 $15.65 37
2021-06-03 $15.90 $15.97 $15.90 $15.94 $15.94 1,331
2021-06-02 $15.46 $15.88 $15.46 $15.87 $15.87 527
2021-06-01 $15.65 $15.74 $15.65 $15.74 $15.74 179
2021-05-28 $15.65 $15.65 $15.65 $15.65 $15.65 108
2021-05-27 $15.49 $15.65 $15.49 $15.65 $15.65 2,734
2021-05-26 $15.93 $15.93 $15.74 $15.74 $15.74 724
2021-05-25 $16.00 $16.08 $16.00 $16.03 $16.03 8,781
2021-05-24 $8.02 $8.02 $7.96 $8.01 $16.02 2,651
2021-05-21 $8.14 $8.17 $8.11 $8.17 $16.33 3,129
2021-05-20 $8.13 $8.15 $8.13 $8.15 $16.30 103
2021-05-19 $8.52 $8.56 $8.39 $8.39 $16.78 2,814
2021-05-18 $8.16 $8.24 $8.16 $8.24 $16.47 123
2021-05-17 $8.15 $8.17 $8.15 $8.17 $16.33 500
2021-05-14 $8.08 $8.08 $8.08 $8.08 $16.16 31
2021-05-13 $8.24 $8.27 $8.19 $8.26 $16.51 944
2021-05-12 $8.12 $8.40 $8.10 $8.40 $16.79 2,230
2021-05-11 $7.97 $8.12 $7.97 $8.02 $16.05 706
2021-05-10 $7.81 $7.86 $7.81 $7.86 $15.72 541
2021-05-07 $7.71 $7.78 $7.71 $7.71 $15.42 706
2021-05-06 $7.91 $7.96 $7.85 $7.85 $15.69 193
2021-05-05 $7.90 $7.96 $7.90 $7.96 $15.92 350
2021-05-04 $7.98 $8.03 $7.98 $7.98 $15.96 1,364
2021-05-03 $7.82 $7.86 $7.82 $7.85 $15.71 557
2021-04-30 $7.93 $7.93 $7.85 $7.86 $15.71 452
2021-04-29 $7.88 $8.00 $7.88 $7.94 $15.88 165
2021-04-28 $7.91 $7.96 $7.91 $7.96 $15.91 50
2021-04-27 $7.90 $7.90 $7.90 $7.90 $15.79 0
2021-04-26 $7.78 $7.80 $7.78 $7.80 $15.60 211
2021-04-23 $7.78 $7.78 $7.76 $7.76 $15.53 561
2021-04-22 $7.72 $7.84 $7.72 $7.84 $15.67 125
2021-04-21 $8.05 $8.05 $7.71 $7.71 $15.43 354
2021-04-20 $7.90 $7.96 $7.89 $7.89 $15.78 3,248
2021-04-19 $7.83 $7.88 $7.82 $7.88 $15.75 4,903
2021-04-16 $7.69 $7.69 $7.69 $7.69 $15.38 383
2021-04-15 $7.77 $7.81 $7.77 $7.78 $15.55 1,538
2021-04-14 $7.79 $7.90 $7.79 $7.90 $15.81 105
2021-04-13 $7.89 $7.89 $7.78 $7.78 $15.55 1,469
2021-04-12 $7.91 $7.91 $7.91 $7.91 $15.83 98
2021-04-09 $8.14 $8.14 $8.08 $8.08 $16.16 51
2021-04-08 $8.09 $8.11 $8.08 $8.08 $16.16 122
2021-04-07 $8.03 $8.12 $8.00 $8.12 $16.24 608
2021-04-06 $8.02 $8.02 $7.96 $8.00 $16.00 366
2021-04-05 $8.05 $8.06 $8.05 $8.06 $16.12 463
2021-04-01 $8.19 $8.37 $8.19 $8.37 $16.75 408
2021-03-31 $8.32 $8.34 $8.29 $8.33 $16.66 3,378
2021-03-30 $8.61 $8.61 $8.45 $8.45 $16.89 3,766
2021-03-29 $8.48 $8.51 $8.43 $8.47 $16.95 698
2021-03-26 $8.60 $8.67 $8.52 $8.52 $17.04 959
2021-03-25 $9.09 $9.09 $8.66 $8.68 $17.36 3,626
2021-03-24 $8.52 $8.83 $8.52 $8.83 $17.67 1,496
2021-03-23 $8.49 $8.66 $8.48 $8.63 $17.26 3,539
2021-03-22 $8.51 $8.54 $8.41 $8.49 $16.98 3,500
2021-03-19 $8.77 $8.77 $8.64 $8.64 $17.28 275
2021-03-18 $8.53 $8.68 $8.51 $8.68 $17.35 1,434
2021-03-17 $8.68 $8.68 $8.39 $8.39 $16.78 958
2021-03-16 $8.39 $8.55 $8.37 $8.55 $17.09 156
2021-03-15 $8.48 $8.48 $8.38 $8.38 $16.77 1,231
2021-03-12 $8.65 $8.69 $8.55 $8.55 $17.10 3,469
2021-03-11 $8.72 $8.72 $8.56 $8.59 $17.18 398
2021-03-10 $8.76 $8.80 $8.68 $8.76 $17.52 3,787
2021-03-09 $9.10 $9.11 $8.85 $8.91 $17.82 3,149
2021-03-08 $9.32 $9.44 $9.19 $9.44 $18.88 781
2021-03-05 $9.50 $10.06 $9.39 $9.40 $18.80 4,738
2021-03-04 $9.23 $9.84 $9.23 $9.72 $19.43 1,673
2021-03-03 $9.18 $9.37 $9.15 $9.36 $18.73 4,089
2021-03-02 $9.00 $9.07 $8.98 $9.07 $18.13 1,050
2021-03-01 $9.15 $9.15 $8.90 $8.97 $17.95 1,006
2021-02-26 $9.19 $9.49 $9.19 $9.34 $18.67 5,352
2021-02-25 $8.84 $9.28 $8.83 $9.24 $18.48 4,222
2021-02-24 $8.81 $8.82 $8.74 $8.75 $17.50 3,289
2021-02-23 $9.17 $9.36 $8.91 $8.99 $17.98 2,997
2021-02-22 $8.77 $8.95 $8.77 $8.95 $17.89 1,176
2021-02-19 $8.45 $8.61 $8.45 $8.61 $17.21 644
2021-02-18 $8.60 $8.60 $8.45 $8.45 $16.91 143
2021-02-17 $8.49 $8.50 $8.44 $8.44 $16.88 1,455
2021-02-16 $8.33 $8.46 $8.33 $8.46 $16.91 386
2021-02-12 $8.30 $8.45 $8.30 $8.31 $16.63 1,411
2021-02-11 $8.37 $8.37 $8.35 $8.35 $16.69 334
2021-02-10 $8.32 $8.38 $8.22 $8.34 $16.68 3,353
2021-02-09 $8.17 $8.18 $8.11 $8.17 $16.34 3,745
2021-02-08 $7.95 $8.14 $7.95 $8.10 $16.21 6,901
2021-02-05 $8.36 $8.36 $8.17 $8.21 $16.42 1,119
2021-02-04 $8.52 $8.52 $8.43 $8.43 $16.86 510
2021-02-03 $8.57 $8.57 $8.48 $8.50 $17.00 774
2021-02-02 $8.46 $8.46 $8.44 $8.44 $16.89 523
2021-02-01 $9.04 $9.04 $8.72 $8.73 $17.45 1,450
2021-01-29 $8.78 $9.05 $8.78 $9.01 $18.01 1,540
2021-01-28 $8.67 $8.67 $8.56 $8.63 $17.26 470
2021-01-27 $8.42 $8.63 $8.37 $8.63 $17.26 997
2021-01-26 $8.24 $8.28 $8.24 $8.28 $16.56 159
2021-01-25 $8.39 $8.41 $8.25 $8.30 $16.60 1,400
2021-01-22 $8.51 $8.56 $8.48 $8.48 $16.96 373
2021-01-21 $8.32 $8.43 $8.32 $8.43 $16.87 2,805
2021-01-20 $8.53 $8.55 $8.41 $8.41 $16.81 893
2021-01-19 $8.56 $8.56 $8.56 $8.56 $17.12 635
2021-01-15 $8.67 $8.69 $8.58 $8.69 $17.38 1,224
2021-01-14 $8.43 $8.58 $8.43 $8.52 $17.04 2,811
2021-01-13 $8.44 $8.44 $8.44 $8.44 $16.88 21
2021-01-12 $8.39 $8.48 $8.39 $8.45 $16.90 1,708
2021-01-11 $8.50 $8.69 $8.48 $8.62 $17.25 1,194
2021-01-08 $8.49 $8.49 $8.29 $8.29 $16.58 1,478
2021-01-07 $8.63 $8.67 $8.57 $8.57 $17.15 597
2021-01-06 $9.04 $9.04 $8.81 $8.92 $17.83 527
2021-01-05 $9.13 $9.19 $9.06 $9.06 $18.12 831
2021-01-04 $8.97 $9.25 $8.97 $9.16 $18.32 4,401
2020-12-31 $9.09 $9.11 $9.02 $9.02 $18.03 2,172
2020-12-30 $9.25 $9.25 $9.12 $9.12 $18.25 1,650
2020-12-29 $9.25 $9.41 $9.25 $9.30 $18.59 7,001
2020-12-28 $9.14 $9.24 $9.13 $9.24 $18.49 465
2020-12-24 $9.30 $9.30 $9.30 $9.30 $18.59 222
2020-12-23 $9.45 $9.45 $9.39 $9.39 $18.78 526
2020-12-22 $9.53 $9.53 $9.53 $9.53 $19.06 360
2020-12-21 $9.48 $9.54 $9.43 $9.47 $18.93 3,912
2020-12-18 $9.38 $9.50 $9.24 $9.29 $18.59 2,617
2020-12-17 $9.46 $9.46 $9.34 $9.34 $18.67 259
2020-12-16 $9.64 $9.64 $9.64 $9.64 $19.29 69
2020-12-15 $9.71 $9.71 $9.65 $9.66 $19.32 444
2020-12-14 $9.65 $9.75 $9.65 $9.74 $19.49 280
2020-12-11 $9.88 $9.88 $9.88 $9.88 $19.76 66
2020-12-10 $9.78 $9.78 $9.78 $9.78 $19.56 136
2020-12-09 $9.84 $9.84 $9.81 $9.81 $19.62 130
2020-12-08 $9.70 $9.70 $9.58 $9.59 $19.18 218
2020-12-07 $9.71 $9.71 $9.67 $9.68 $19.37 384
2020-12-04 $10.02 $10.02 $9.90 $9.90 $19.81 799
2020-12-03 $10.08 $10.10 $10.08 $10.10 $20.20 144
2020-12-02 $10.35 $10.41 $10.31 $10.33 $20.67 997
2020-12-01 $10.10 $10.19 $10.10 $10.12 $20.23 1,833
2020-11-30 $10.37 $10.37 $10.37 $10.37 $20.74 616
2020-11-27 $10.19 $10.22 $10.19 $10.22 $20.44 694
2020-11-25 $10.34 $10.36 $10.28 $10.28 $20.56 767
2020-11-24 $10.34 $10.34 $10.32 $10.34 $20.68 499
2020-11-23 $10.68 $10.68 $10.68 $10.68 $21.37 245
2020-11-20 $10.93 $10.93 $10.93 $10.93 $21.85 233
2020-11-19 $10.90 $10.98 $10.85 $10.85 $21.71 367
2020-11-18 $10.94 $10.96 $10.80 $10.96 $21.92 1,169
2020-11-17 $11.09 $11.19 $11.04 $11.05 $22.10 1,579
2020-11-16 $11.27 $11.27 $11.26 $11.26 $22.52 469
2020-11-13 $11.45 $11.45 $11.45 $11.45 $22.89 106
2020-11-12 $11.73 $11.73 $11.73 $11.73 $23.47 15
2020-11-11 $11.75 $11.75 $11.54 $11.54 $23.09 271
2020-11-10 $11.76 $11.76 $11.76 $11.76 $23.52 59
2020-11-09 $11.26 $12.05 $11.26 $12.05 $24.11 1,447
2020-11-06 $11.92 $12.03 $11.86 $11.94 $23.88 2,006
2020-11-05 $11.76 $11.80 $11.76 $11.80 $23.60 302
2020-11-04 $12.14 $12.17 $12.14 $12.17 $24.34 557
2020-11-03 $12.49 $12.49 $12.19 $12.22 $24.45 958
2020-11-02 $12.84 $13.02 $12.84 $12.88 $25.75 1,147
2020-10-30 $13.13 $13.44 $13.13 $13.38 $26.76 3,738
2020-10-29 $12.95 $13.02 $12.88 $12.88 $25.76 840
2020-10-28 $12.66 $12.97 $12.66 $12.97 $25.95 1,771
2020-10-27 $12.07 $12.21 $12.06 $12.21 $24.41 1,523
2020-10-26 $12.29 $12.29 $12.19 $12.19 $24.38 314
2020-10-23 $11.82 $11.88 $11.82 $11.88 $23.75 588
2020-10-22 $11.93 $11.93 $11.93 $11.93 $23.85 110
2020-10-21 $11.88 $11.94 $11.88 $11.94 $23.88 1,331
2020-10-20 $11.77 $11.92 $11.77 $11.92 $23.85 171
2020-10-19 $11.92 $11.92 $11.92 $11.92 $23.83 214
2020-10-16 $11.56 $11.56 $11.56 $11.56 $23.13 27
2020-10-15 $11.49 $11.49 $11.49 $11.49 $22.98 24
2020-10-14 $11.45 $11.45 $11.45 $11.45 $22.90 246
2020-10-13 $11.51 $11.51 $11.44 $11.44 $22.88 1,193
2020-10-12 $11.42 $11.45 $11.37 $11.45 $22.90 932
2020-10-09 $11.78 $11.78 $11.72 $11.72 $23.44 274
2020-10-08 $11.93 $11.93 $11.93 $11.93 $23.86 116
2020-10-07 $12.20 $12.20 $12.02 $12.05 $24.09 423
2020-10-06 $12.46 $12.46 $12.46 $12.46 $24.92 8
2020-10-05 $12.23 $12.23 $12.23 $12.23 $24.47 18
2020-10-02 $12.71 $12.74 $12.45 $12.48 $24.97 3,205
2020-10-01 $12.40 $12.40 $12.26 $12.30 $24.59 2,364
2020-09-30 $12.38 $12.49 $12.38 $12.49 $24.98 186
2020-09-29 $12.70 $12.82 $12.68 $12.82 $25.65 916
2020-09-28 $12.67 $12.69 $12.60 $12.69 $25.37 1,077
2020-09-25 $13.31 $13.32 $13.12 $13.12 $26.24 1,035
2020-09-24 $13.85 $13.85 $13.46 $13.46 $26.91 1,544
2020-09-23 $13.58 $13.58 $13.58 $13.58 $27.15 34
2020-09-22 $13.04 $13.04 $13.04 $13.04 $26.09 164
2020-09-21 $13.19 $13.29 $13.11 $13.11 $26.22 1,227
2020-09-18 $12.69 $12.81 $12.69 $12.81 $25.62 587
2020-09-17 $12.65 $12.79 $12.65 $12.79 $25.59 929
2020-09-16 $12.27 $12.46 $12.27 $12.46 $24.93 173
2020-09-15 $12.32 $12.32 $12.32 $12.32 $24.65 86
2020-09-14 $13.03 $13.03 $12.51 $12.51 $25.03 1,785
2020-09-11 $13.10 $13.10 $13.10 $13.10 $26.20 166
2020-09-10 $12.89 $13.23 $12.83 $13.23 $26.46 414
2020-09-09 $13.15 $13.15 $13.10 $13.10 $26.19 236
2020-09-08 $13.48 $13.75 $13.48 $13.75 $27.50 431
2020-09-04 $13.40 $13.40 $12.71 $12.76 $25.51 1,831
2020-09-03 $12.80 $12.80 $12.80 $12.80 $25.59 72
2020-09-02 $12.21 $12.21 $12.05 $12.05 $24.09 327
2020-09-01 $12.27 $12.34 $12.27 $12.32 $24.64 1,937
2020-08-31 $12.10 $12.10 $12.10 $12.10 $24.19 120
2020-08-28 $12.53 $12.54 $12.41 $12.41 $24.82 456
2020-08-27 $12.53 $12.53 $12.53 $12.53 $25.05 166
2020-08-26 $12.90 $12.90 $12.61 $12.65 $25.30 4,111
2020-08-25 $12.97 $13.01 $12.90 $12.90 $25.79 3,872
2020-08-24 $12.99 $13.00 $12.86 $12.86 $25.72 332
2020-08-21 $13.18 $13.18 $13.06 $13.08 $26.16 759
2020-08-20 $13.20 $13.20 $13.20 $13.20 $26.41 603
2020-08-19 $13.25 $13.38 $13.25 $13.38 $26.75 2,858
2020-08-18 $13.35 $13.39 $13.26 $13.26 $26.52 486
2020-08-17 $6.75 $6.75 $6.68 $6.68 $26.72 393
2020-08-14 $6.95 $6.95 $6.87 $6.92 $27.68 325
2020-08-13 $7.20 $7.20 $6.93 $6.93 $27.70 124
2020-08-12 $7.03 $7.03 $6.94 $6.96 $27.83 358
2020-08-11 $7.15 $7.29 $7.15 $7.29 $29.15 114
2020-08-10 $7.19 $7.21 $7.15 $7.18 $28.73 1,833
2020-08-07 $7.33 $7.37 $7.27 $7.27 $29.08 5,347
2020-08-06 $7.25 $7.31 $7.25 $7.28 $29.10 219
2020-08-05 $7.26 $7.29 $7.26 $7.26 $29.06 375
2020-08-04 $7.38 $7.38 $7.33 $7.33 $29.33 261
2020-08-03 $7.44 $7.44 $7.44 $7.44 $29.77 10
2020-07-31 $7.54 $7.54 $7.54 $7.54 $30.15 20
2020-07-30 $7.52 $7.52 $7.44 $7.44 $29.77 172
2020-07-29 $7.42 $7.42 $7.41 $7.41 $29.63 137
2020-07-28 $7.43 $7.52 $7.41 $7.52 $30.07 593
2020-07-27 $7.65 $7.65 $7.43 $7.43 $29.72 1,259
2020-07-24 $7.68 $7.70 $7.68 $7.68 $30.71 144
2020-07-23 $7.59 $7.60 $7.59 $7.60 $30.39 42
2020-07-22 $7.68 $7.69 $7.57 $7.57 $30.28 995
2020-07-21 $7.61 $7.73 $7.56 $7.73 $30.92 1,292
2020-07-20 $7.87 $7.89 $7.76 $7.76 $31.04 394
2020-07-17 $7.90 $7.90 $7.76 $7.79 $31.16 610
2020-07-16 $7.85 $7.86 $7.84 $7.84 $31.36 639
2020-07-15 $7.86 $7.87 $7.76 $7.82 $31.28 400
2020-07-14 $8.22 $8.23 $7.96 $7.96 $31.84 431
2020-07-13 $7.87 $8.24 $7.76 $8.24 $32.96 602
2020-07-10 $8.43 $8.51 $8.11 $8.11 $32.44 378
2020-07-09 $8.41 $8.68 $8.41 $8.60 $34.40 515
2020-07-08 $8.42 $8.43 $8.39 $8.39 $33.56 182
2020-07-07 $8.46 $8.46 $8.42 $8.42 $33.68 68
2020-07-06 $8.49 $8.54 $8.41 $8.41 $33.64 693
2020-07-02 $8.56 $8.73 $8.50 $8.73 $34.92 742
2020-07-01 $8.88 $8.91 $8.88 $8.91 $35.64 350
2020-06-30 $9.26 $9.26 $8.93 $8.93 $35.72 258
2020-06-29 $9.43 $9.43 $9.24 $9.27 $37.08 634
2020-06-26 $9.29 $9.63 $9.29 $9.63 $38.52 998
2020-06-25 $9.20 $9.20 $9.20 $9.20 $36.80 27
2020-06-24 $9.06 $9.44 $9.06 $9.35 $37.40 444
2020-06-23 $8.89 $8.96 $8.84 $8.96 $35.84 148
2020-06-22 $8.95 $9.10 $8.95 $9.01 $36.04 869
2020-06-19 $8.68 $9.01 $8.67 $8.97 $35.88 530
2020-06-18 $8.88 $8.92 $8.85 $8.85 $35.40 510
2020-06-17 $8.74 $8.91 $8.74 $8.91 $35.64 849
2020-06-16 $8.67 $9.15 $8.66 $8.95 $35.80 841
2020-06-15 $9.71 $9.71 $9.17 $9.17 $36.70 1,138
2020-06-12 $9.31 $9.68 $9.31 $9.46 $37.84 928
2020-06-11 $9.08 $9.59 $9.08 $9.59 $38.36 944
2020-06-10 $8.78 $8.78 $8.63 $8.73 $34.92 302
2020-06-09 $8.72 $8.79 $8.72 $8.79 $35.16 518
2020-06-08 $8.75 $8.75 $8.58 $8.58 $34.32 3,594
2020-06-05 $8.83 $8.86 $8.83 $8.86 $35.44 57
2020-06-04 $9.11 $9.31 $9.11 $9.25 $37.00 190
2020-06-03 $9.17 $9.17 $9.06 $9.10 $36.40 238
2020-06-02 $9.17 $9.41 $9.17 $9.31 $37.24 1,396
2020-06-01 $9.72 $9.72 $9.35 $9.37 $37.48 347
2020-05-29 $9.84 $9.84 $9.62 $9.62 $38.48 68
2020-05-28 $9.50 $9.70 $9.50 $9.70 $38.80 495
2020-05-27 $9.86 $9.88 $9.65 $9.65 $38.60 433
2020-05-26 $9.42 $10.09 $9.42 $10.09 $40.36 625
2020-05-22 $10.42 $10.42 $10.33 $10.35 $41.40 332
2020-05-21 $10.35 $10.43 $10.35 $10.41 $41.64 280
2020-05-20 $10.62 $10.62 $10.35 $10.35 $41.40 188
2020-05-19 $10.46 $10.57 $10.38 $10.57 $42.28 325
2020-05-18 $10.33 $10.33 $10.28 $10.31 $41.24 191
2020-05-15 $11.03 $11.03 $10.94 $10.94 $43.76 82
2020-05-14 $11.50 $11.54 $11.12 $11.14 $44.56 805
2020-05-13 $10.95 $11.30 $10.90 $11.18 $44.72 778
2020-05-12 $10.81 $10.81 $10.81 $10.81 $43.24 37
2020-05-11 $10.62 $10.64 $10.51 $10.57 $42.28 301
2020-05-08 $10.62 $10.64 $10.45 $10.45 $41.80 606
2020-05-07 $10.97 $11.14 $10.96 $11.14 $44.56 265
2020-05-06 $11.10 $11.13 $11.10 $11.13 $44.52 315
2020-05-05 $10.90 $10.97 $10.77 $10.97 $43.88 843
2020-05-04 $11.38 $11.38 $11.12 $11.12 $44.48 1,384
2020-05-01 $10.73 $11.20 $10.73 $11.20 $44.80 447
2020-04-30 $10.45 $10.74 $10.43 $10.65 $42.60 554
2020-04-29 $10.21 $10.34 $10.21 $10.34 $41.36 355
2020-04-28 $10.23 $10.50 $10.23 $10.50 $42.00 70
2020-04-27 $10.75 $10.75 $10.57 $10.59 $42.36 415
2020-04-24 $11.09 $11.09 $10.97 $10.97 $43.88 78
2020-04-23 $11.01 $11.28 $11.01 $11.28 $45.12 875
2020-04-22 $11.14 $11.32 $11.11 $11.11 $44.44 1,382
2020-04-21 $11.03 $11.54 $11.03 $11.47 $45.88 1,876
2020-04-20 $10.74 $10.85 $10.52 $10.80 $43.20 663
2020-04-17 $10.28 $10.72 $10.28 $10.38 $41.52 914
2020-04-16 $11.09 $11.13 $10.87 $10.87 $43.48 1,611
2020-04-15 $10.75 $11.15 $10.75 $11.03 $44.12 2,037
2020-04-14 $10.81 $11.13 $10.63 $10.64 $42.56 2,232
2020-04-13 $11.30 $11.82 $11.30 $11.57 $46.28 421
2020-04-09 $11.31 $11.37 $11.03 $11.32 $45.28 624
2020-04-08 $12.11 $12.25 $11.63 $11.72 $46.88 2,025
2020-04-07 $11.63 $12.24 $11.56 $12.24 $48.96 1,766
2020-04-06 $12.88 $12.88 $12.18 $12.18 $48.72 2,851
2020-04-03 $13.99 $13.99 $13.54 $13.58 $54.32 729
2020-04-02 $15.43 $15.43 $13.63 $13.63 $54.52 1,024
2020-04-01 $14.73 $14.73 $13.87 $14.21 $56.84 1,297
2020-03-31 $13.23 $13.40 $13.00 $13.40 $53.60 2,235
2020-03-30 $14.06 $14.06 $12.90 $12.90 $51.60 6,232
2020-03-27 $13.89 $14.23 $13.21 $13.71 $54.84 1,583
2020-03-26 $15.19 $15.19 $13.40 $13.40 $53.60 2,378
2020-03-25 $14.12 $15.95 $14.00 $14.99 $59.96 3,071
2020-03-24 $17.88 $17.88 $15.27 $15.27 $61.05 5,674
2020-03-23 $18.38 $19.56 $17.78 $18.48 $73.88 18,545
2020-03-20 $16.21 $17.89 $16.01 $17.76 $71.00 3,914
2020-03-19 $15.04 $17.08 $15.04 $16.00 $63.96 5,312
2020-03-18 $15.82 $17.39 $15.01 $15.75 $62.96 6,780
2020-03-17 $15.78 $16.27 $13.81 $14.39 $57.53 3,495
2020-03-16 $15.02 $16.50 $15.00 $15.95 $63.76 16,866
2020-03-13 $13.60 $15.79 $13.46 $13.65 $54.57 2,922
2020-03-12 $15.86 $16.50 $14.55 $15.78 $63.08 7,483
2020-03-11 $12.63 $13.45 $12.63 $13.07 $52.25 3,995
2020-03-10 $11.98 $13.12 $11.98 $12.02 $48.05 1,533
2020-03-09 $12.32 $13.12 $12.04 $12.84 $51.33 4,346
2020-03-06 $11.86 $11.90 $11.54 $11.54 $46.13 1,342
2020-03-05 $11.24 $11.39 $11.10 $11.19 $44.73 1,349
2020-03-04 $11.32 $11.32 $10.56 $10.56 $42.22 782
2020-03-03 $10.85 $11.80 $10.67 $11.62 $46.45 14,681
2020-03-02 $12.54 $12.54 $11.30 $11.30 $45.17 2,597
2020-02-28 $12.60 $13.34 $12.58 $12.64 $50.53 8,107
2020-02-27 $11.71 $12.08 $11.34 $12.07 $48.25 2,102
2020-02-26 $10.82 $11.17 $10.76 $11.15 $44.57 636
2020-02-25 $10.74 $11.01 $10.74 $11.01 $44.02 390
2020-02-24 $10.11 $10.50 $10.11 $10.50 $41.98 646
2020-02-21 $9.91 $9.91 $9.88 $9.88 $39.50 143
2020-02-20 $9.88 $9.88 $9.81 $9.81 $39.22 208
2020-02-19 $9.75 $9.82 $9.75 $9.82 $39.26 54
2020-02-18 $9.87 $9.96 $9.87 $9.93 $39.70 300
2020-02-14 $9.89 $9.89 $9.87 $9.87 $39.46 277
2020-02-13 $9.87 $9.90 $9.87 $9.90 $39.58 84
2020-02-12 $9.98 $9.98 $9.95 $9.98 $39.90 115
2020-02-11 $9.99 $10.01 $9.99 $10.01 $40.02 71
2020-02-10 $10.07 $10.07 $9.99 $10.03 $40.10 100
2020-02-07 $10.09 $10.15 $10.09 $10.15 $40.58 82
2020-02-06 $10.05 $10.08 $9.99 $10.08 $40.30 116
2020-02-05 $9.95 $10.16 $9.95 $10.16 $40.60 194
2020-02-04 $9.99 $10.07 $9.92 $10.07 $40.26 448
2020-02-03 $10.34 $10.38 $10.30 $10.35 $41.38 561
2020-01-31 $10.27 $10.63 $10.27 $10.59 $42.34 2,588
2020-01-30 $10.73 $10.73 $10.35 $10.36 $41.40 1,655
2020-01-29 $10.57 $10.57 $10.50 $10.57 $42.26 141
2020-01-28 $10.52 $10.52 $10.48 $10.50 $41.98 946
2020-01-27 $10.67 $10.67 $10.60 $10.60 $42.38 253
2020-01-24 $10.30 $10.42 $10.30 $10.42 $41.66 63
2020-01-23 $10.31 $10.31 $10.22 $10.24 $40.94 335
2020-01-22 $10.19 $10.19 $10.19 $10.19 $40.74 8
2020-01-21 $10.35 $10.39 $10.24 $10.24 $40.94 286
2020-01-17 $10.29 $10.29 $10.29 $10.29 $41.14 151
2020-01-16 $10.37 $10.37 $10.33 $10.33 $41.30 135
2020-01-15 $10.44 $10.48 $10.40 $10.44 $41.74 415
2020-01-14 $10.56 $10.57 $10.55 $10.55 $42.18 201
2020-01-13 $10.78 $10.78 $10.60 $10.60 $42.38 217
2020-01-10 $10.77 $10.84 $10.77 $10.84 $43.34 181
2020-01-09 $10.81 $10.82 $10.79 $10.82 $43.26 449
2020-01-08 $10.82 $10.85 $10.82 $10.85 $43.38 41
2020-01-07 $10.90 $10.98 $10.90 $10.98 $43.90 350
2020-01-06 $10.91 $10.91 $10.88 $10.88 $43.50 86
2020-01-03 $10.92 $10.93 $10.88 $10.93 $43.70 430
2020-01-02 $10.87 $10.95 $10.87 $10.88 $43.50 134
2019-12-31 $10.84 $10.85 $10.80 $10.80 $43.18 1,339
2019-12-30 $10.78 $10.85 $10.78 $10.85 $43.38 372
2019-12-27 $10.76 $10.76 $10.68 $10.71 $42.82 489
2019-12-26 $10.76 $10.80 $10.76 $10.80 $43.18 53
2019-12-24 $10.80 $10.82 $10.79 $10.80 $43.18 379
2019-12-23 $10.77 $10.85 $10.76 $10.85 $43.26 374
2019-12-20 $10.91 $10.91 $10.75 $10.77 $42.94 190
2019-12-19 $10.98 $10.99 $10.95 $10.95 $43.66 1,468
2019-12-18 $11.05 $11.10 $11.02 $11.02 $43.94 637
2019-12-17 $11.00 $11.12 $11.00 $11.08 $44.18 189
2019-12-16 $11.24 $11.24 $11.06 $11.10 $44.26 625
2019-12-13 $11.37 $11.37 $11.19 $11.19 $44.62 625
2019-12-12 $11.25 $11.28 $11.23 $11.24 $44.82 254
2019-12-11 $11.31 $11.33 $11.31 $11.32 $45.14 104
2019-12-10 $11.33 $11.40 $11.33 $11.40 $45.46 121
2019-12-09 $11.31 $11.36 $11.31 $11.33 $45.18 183
2019-12-06 $11.29 $11.38 $11.29 $11.38 $45.38 264
2019-12-05 $11.53 $11.59 $11.47 $11.47 $45.74 617
2019-12-04 $11.59 $11.62 $11.55 $11.55 $46.05 667
2019-12-03 $11.71 $11.71 $11.71 $11.71 $46.69 180
2019-12-02 $11.73 $11.74 $11.63 $11.63 $46.37 50
2019-11-29 $11.71 $11.71 $11.71 $11.71 $46.69 1
2019-11-27 $11.68 $11.68 $11.61 $11.61 $46.29 36
2019-11-26 $11.88 $11.88 $11.69 $11.69 $46.61 49
2019-11-25 $11.97 $11.98 $11.85 $11.85 $47.25 2,061
2019-11-22 $12.13 $12.13 $12.04 $12.04 $48.01 250
2019-11-21 $11.98 $12.02 $11.95 $12.02 $47.93 361
2019-11-20 $11.85 $11.96 $11.85 $11.92 $47.53 134
2019-11-19 $11.92 $11.93 $11.89 $11.90 $47.45 288
2019-11-18 $12.01 $12.01 $11.79 $11.82 $47.13 541
2019-11-15 $12.07 $12.07 $11.98 $11.98 $47.77 96
2019-11-14 $12.07 $12.07 $12.05 $12.05 $48.05 37
2019-11-13 $12.04 $12.06 $12.03 $12.06 $48.09 615
2019-11-12 $12.14 $12.22 $12.14 $12.17 $48.53 497
2019-11-11 $12.15 $12.20 $12.15 $12.18 $48.57 317
2019-11-08 $12.18 $12.22 $12.15 $12.16 $48.49 951
2019-11-07 $12.05 $12.13 $12.05 $12.13 $48.37 133
2019-11-06 $12.12 $12.12 $12.06 $12.09 $48.21 265
2019-11-05 $12.14 $12.18 $12.14 $12.18 $48.57 187
2019-11-04 $12.00 $12.20 $12.00 $12.20 $48.65 78
2019-11-01 $12.05 $12.05 $12.05 $12.05 $48.05 30
2019-10-31 $12.10 $12.10 $12.10 $12.10 $48.25 125
2019-10-30 $12.12 $12.12 $12.01 $12.01 $47.89 72
2019-10-29 $12.13 $12.19 $12.06 $12.12 $48.33 289
2019-10-28 $11.97 $12.12 $11.97 $12.12 $48.33 561
2019-10-25 $12.11 $12.11 $12.04 $12.04 $48.01 165
2019-10-24 $12.12 $12.12 $12.00 $12.04 $48.01 247
2019-10-23 $12.13 $12.13 $12.07 $12.07 $48.13 80
2019-10-22 $12.03 $12.19 $12.03 $12.12 $48.33 1,531
2019-10-21 $12.19 $12.19 $12.12 $12.12 $48.33 161
2019-10-18 $12.25 $12.25 $12.16 $12.18 $48.57 143
2019-10-17 $12.28 $12.28 $12.23 $12.23 $48.77 33
2019-10-16 $12.38 $12.38 $12.38 $12.38 $49.36 0
2019-10-15 $12.42 $12.42 $12.42 $12.42 $49.52 10
2019-10-14 $12.40 $12.40 $12.40 $12.40 $49.44 8
2019-10-11 $12.30 $12.39 $12.30 $12.35 $49.24 190
2019-10-10 $12.56 $12.56 $12.45 $12.47 $49.72 718
2019-10-09 $12.70 $12.70 $12.55 $12.59 $50.20 238
2019-10-08 $12.74 $12.74 $12.74 $12.74 $50.80 0
2019-10-07 $12.41 $12.42 $12.28 $12.42 $49.52 688
2019-10-04 $12.51 $12.51 $12.26 $12.26 $48.89 372
2019-10-03 $12.81 $12.81 $12.63 $12.64 $50.40 697
2019-10-02 $12.78 $12.78 $12.78 $12.78 $50.96 46
2019-10-01 $12.24 $12.31 $12.24 $12.31 $49.09 115
2019-09-30 $12.13 $12.17 $12.13 $12.17 $48.53 28
2019-09-27 $12.25 $12.37 $12.25 $12.37 $49.32 95
2019-09-26 $12.38 $12.38 $12.30 $12.31 $49.09 120
2019-09-25 $12.48 $12.48 $12.38 $12.43 $49.56 362
2019-09-24 $12.62 $12.65 $12.62 $12.65 $50.20 913
2019-09-23 $12.69 $12.69 $12.58 $12.62 $50.08 1,082
2019-09-20 $12.61 $12.66 $12.61 $12.66 $50.24 5,937
2019-09-19 $12.57 $12.59 $12.57 $12.59 $49.96 50
2019-09-18 $12.69 $12.69 $12.41 $12.61 $50.04 440
2019-09-17 $12.59 $12.65 $12.51 $12.62 $50.08 8,006
2019-09-16 $12.60 $12.74 $12.60 $12.69 $50.36 553
2019-09-13 $12.27 $12.48 $12.27 $12.47 $49.48 907
2019-09-12 $12.22 $12.27 $12.20 $12.27 $48.69 410
2019-09-11 $12.48 $12.48 $12.39 $12.39 $49.17 556
2019-09-10 $12.47 $12.66 $12.47 $12.57 $49.88 1,549
2019-09-09 $12.29 $12.51 $12.29 $12.44 $49.36 1,069
2019-09-06 $12.34 $12.55 $12.34 $12.41 $49.24 33,226
2019-09-05 $12.58 $12.58 $12.58 $12.58 $49.92 25
2019-09-04 $12.76 $12.76 $12.68 $12.68 $50.32 454
2019-09-03 $13.05 $13.05 $12.96 $12.96 $51.43 89
2019-08-30 $12.90 $13.03 $12.90 $12.99 $51.55 636
2019-08-29 $13.01 $13.01 $12.99 $12.99 $51.55 25
2019-08-28 $13.21 $13.21 $13.08 $13.08 $51.90 33
2019-08-27 $13.15 $13.38 $13.15 $13.35 $52.97 142
2019-08-26 $13.30 $13.30 $13.24 $13.24 $52.54 62
2019-08-23 $12.93 $13.57 $12.93 $13.57 $53.85 150
2019-08-22 $12.99 $12.99 $12.89 $12.89 $51.15 25
2019-08-21 $13.02 $13.03 $13.01 $13.01 $51.63 300
2019-08-20 $13.14 $13.15 $13.05 $13.15 $52.18 50
2019-08-19 $12.99 $12.99 $12.90 $12.90 $51.19 525
2019-08-16 $13.23 $13.23 $13.18 $13.18 $52.32 69
2019-08-15 $13.72 $13.72 $13.55 $13.55 $53.77 228
2019-08-14 $13.47 $13.64 $13.38 $13.64 $54.13 575
2019-08-13 $13.45 $13.45 $13.10 $13.12 $52.06 502
2019-08-12 $13.40 $13.43 $13.40 $13.43 $53.29 75
2019-08-09 $13.26 $13.26 $13.17 $13.17 $52.26 51
2019-08-08 $13.34 $13.34 $12.97 $12.97 $51.47 133
2019-08-07 $13.88 $14.03 $13.34 $13.34 $52.94 3,332
2019-08-06 $13.93 $13.93 $13.60 $13.72 $54.44 33,131
2019-08-05 $13.63 $13.90 $13.62 $13.90 $55.16 518
2019-08-02 $13.20 $13.23 $13.20 $13.23 $52.50 63
2019-08-01 $12.65 $13.13 $12.65 $13.13 $52.10 157
2019-07-31 $12.67 $12.86 $12.63 $12.86 $51.03 226
2019-07-30 $12.54 $12.54 $12.46 $12.53 $49.72 379
2019-07-29 $12.57 $12.57 $12.52 $12.52 $49.68 230
2019-07-26 $12.86 $12.86 $12.61 $12.61 $50.04 582
2019-07-25 $12.80 $12.87 $12.80 $12.84 $50.95 3,161
2019-07-24 $12.72 $12.75 $12.72 $12.74 $50.55 75
2019-07-23 $12.73 $12.73 $12.66 $12.67 $50.28 600
2019-07-22 $12.72 $12.94 $12.72 $12.94 $51.35 25
2019-07-19 $12.77 $12.77 $12.77 $12.77 $50.67 0
2019-07-18 $12.79 $12.85 $12.72 $12.72 $50.47 515
2019-07-17 $12.77 $12.84 $12.77 $12.83 $50.91 347
2019-07-16 $12.79 $12.79 $12.75 $12.75 $50.59 25
2019-07-15 $12.76 $12.76 $12.76 $12.76 $50.63 28
2019-07-12 $12.77 $12.77 $12.77 $12.77 $50.67 0
2019-07-11 $12.96 $12.96 $12.96 $12.96 $51.43 0
2019-07-10 $12.97 $12.97 $12.96 $12.96 $51.43 200
2019-07-09 $13.12 $13.12 $13.12 $13.12 $52.06 2
2019-07-08 $12.94 $12.94 $12.94 $12.94 $51.35 0
2019-07-05 $12.97 $12.97 $12.97 $12.97 $51.47 27
2019-07-03 $12.86 $12.86 $12.82 $12.82 $50.87 50
2019-07-02 $13.26 $13.26 $13.18 $13.18 $52.30 407
2019-07-01 $13.35 $13.35 $13.26 $13.26 $52.62 33
2019-06-28 $13.36 $13.41 $13.36 $13.41 $53.21 201
2019-06-27 $13.55 $13.56 $13.44 $13.44 $53.33 188
2019-06-26 $13.47 $13.54 $13.47 $13.54 $53.73 380
2019-06-25 $13.35 $13.35 $13.35 $13.35 $52.97 0
2019-06-24 $13.26 $13.26 $13.26 $13.26 $52.41 0
2019-06-21 $13.30 $13.30 $13.30 $13.30 $52.56 5
2019-06-20 $13.19 $13.19 $13.19 $13.19 $52.11 0
2019-06-19 $13.62 $13.62 $13.44 $13.44 $53.11 69
2019-06-18 $13.51 $13.51 $13.50 $13.50 $53.35 41
2019-06-17 $13.50 $13.50 $13.46 $13.46 $53.20 750
2019-06-14 $13.40 $13.40 $13.39 $13.40 $52.96 85
2019-06-13 $13.43 $13.43 $13.43 $13.43 $53.08 0
2019-06-12 $13.55 $13.55 $13.55 $13.55 $53.55 0
2019-06-11 $13.46 $13.46 $13.46 $13.46 $53.20 0
2019-06-10 $13.52 $13.59 $13.52 $13.55 $53.57 306
2019-06-07 $13.53 $13.67 $13.44 $13.54 $53.51 19,051
2019-06-06 $13.84 $13.84 $13.84 $13.84 $54.70 30
2019-06-05 $14.03 $14.03 $14.03 $14.03 $55.45 0
2019-06-04 $14.57 $14.57 $14.36 $14.36 $56.75 667
2019-06-03 $15.39 $15.39 $14.82 $14.82 $58.57 159
2019-05-31 $15.17 $15.22 $15.16 $15.22 $60.15 509
2019-05-30 $14.71 $14.83 $14.71 $14.77 $58.37 579
2019-05-29 $14.97 $15.00 $14.86 $14.86 $58.73 311
2019-05-28 $14.00 $14.58 $14.00 $14.58 $57.62 171
2019-05-24 $14.12 $14.12 $14.12 $14.12 $55.81 0
2019-05-23 $13.90 $14.10 $13.90 $14.06 $55.57 125
2019-05-22 $13.95 $14.01 $13.90 $13.90 $54.94 784
2019-05-21 $13.95 $14.02 $13.86 $14.02 $55.41 18,236
2019-05-20 $13.82 $13.91 $13.82 $13.91 $54.98 473
2019-05-17 $13.62 $13.62 $13.62 $13.62 $53.83 0
2019-05-16 $13.81 $13.81 $13.42 $13.51 $53.39 665
2019-05-15 $13.68 $13.68 $13.68 $13.68 $54.07 0
2019-05-14 $14.00 $14.12 $13.89 $13.93 $55.05 166
2019-05-13 $14.13 $14.15 $14.10 $14.10 $55.73 63
2019-05-10 $14.00 $14.00 $13.70 $13.75 $54.34 246
2019-05-09 $14.14 $14.31 $13.92 $13.97 $55.21 941
2019-05-08 $13.81 $13.81 $13.81 $13.81 $54.58 42
2019-05-07 $13.69 $13.85 $13.69 $13.81 $54.58 195
2019-05-06 $13.47 $13.47 $13.47 $13.47 $53.24 0
2019-05-03 $13.33 $13.33 $13.33 $13.33 $52.68 32
2019-05-02 $13.52 $13.52 $13.52 $13.52 $53.43 0
2019-05-01 $13.26 $13.55 $13.26 $13.55 $53.55 54
2019-04-30 $13.22 $13.22 $13.22 $13.22 $52.25 48
2019-04-29 $13.44 $13.45 $13.44 $13.45 $53.16 52
2019-04-26 $13.51 $13.62 $13.51 $13.54 $53.50 450
2019-04-25 $13.81 $13.81 $13.81 $13.81 $54.58 0
2019-04-24 $13.48 $13.48 $13.48 $13.48 $53.28 0
2019-04-23 $13.52 $13.52 $13.52 $13.52 $53.43 4
2019-04-22 $13.51 $13.56 $13.51 $13.56 $53.59 47
2019-04-18 $13.45 $13.45 $13.45 $13.45 $53.16 102
2019-04-17 $13.49 $13.49 $13.49 $13.49 $53.32 0
2019-04-16 $13.64 $13.64 $13.64 $13.64 $53.91 0
2019-04-15 $13.70 $13.70 $13.64 $13.64 $53.91 175
2019-04-12 $13.72 $13.72 $13.72 $13.72 $54.22 0
2019-04-11 $13.92 $13.92 $13.83 $13.83 $54.66 53
2019-04-10 $13.95 $13.95 $13.89 $13.89 $54.90 129
2019-04-09 $14.02 $14.07 $13.99 $14.06 $55.57 795
2019-04-08 $14.01 $14.01 $13.92 $13.92 $55.01 207
2019-04-05 $14.03 $14.03 $14.02 $14.02 $55.41 25
2019-04-04 $14.10 $14.10 $14.06 $14.06 $55.57 147
2019-04-03 $14.12 $14.23 $14.12 $14.21 $56.16 176
2019-04-02 $14.13 $14.13 $14.13 $14.13 $55.84 17
2019-04-01 $14.03 $14.03 $14.03 $14.03 $55.45 8
2019-03-29 $14.22 $14.22 $14.13 $14.13 $55.84 51
2019-03-28 $14.25 $14.25 $14.25 $14.25 $56.32 8
2019-03-27 $14.44 $14.49 $14.43 $14.45 $57.11 126
2019-03-26 $14.38 $14.46 $14.35 $14.43 $57.03 1,036
2019-03-25 $14.79 $14.79 $14.57 $14.62 $57.78 175
2019-03-22 $14.48 $14.69 $14.48 $14.69 $58.06 34
2019-03-21 $14.44 $14.44 $14.40 $14.40 $56.91 125
2019-03-20 $14.82 $14.90 $14.70 $14.81 $58.53 625
2019-03-19 $14.50 $14.71 $14.50 $14.71 $57.97 1,052
2019-03-18 $14.62 $14.67 $14.62 $14.63 $57.66 300
2019-03-15 $14.66 $14.71 $14.62 $14.70 $57.94 175
2019-03-14 $14.78 $14.80 $14.76 $14.80 $58.33 350
2019-03-13 $14.71 $14.71 $14.71 $14.71 $57.97 0
2019-03-12 $14.91 $14.91 $14.89 $14.89 $58.68 86
2019-03-11 $14.83 $14.83 $14.83 $14.83 $58.45 4
2019-03-08 $15.25 $15.25 $15.25 $15.25 $60.10 0
2019-03-07 $15.19 $15.19 $15.19 $15.19 $59.87 0
2019-03-06 $14.89 $15.09 $14.89 $15.09 $59.47 275
2019-03-05 $14.98 $15.03 $14.98 $15.00 $59.12 86
2019-03-04 $14.99 $14.99 $14.99 $14.99 $59.08 108
2019-03-01 $14.80 $14.93 $14.80 $14.88 $58.64 99
2019-02-28 $14.96 $14.96 $14.96 $14.96 $58.96 0
2019-02-27 $14.98 $14.98 $14.98 $14.98 $59.04 0
2019-02-26 $14.97 $14.97 $14.97 $14.97 $59.00 4
2019-02-25 $14.80 $14.99 $14.80 $14.99 $59.07 25
2019-02-22 $15.24 $15.24 $14.90 $14.90 $58.71 28
2019-02-21 $14.86 $14.86 $14.86 $14.86 $58.58 0
2019-02-20 $14.92 $14.92 $14.92 $14.92 $58.80 15
2019-02-19 $15.10 $15.10 $14.95 $14.95 $58.91 224
2019-02-15 $15.00 $15.03 $14.97 $15.03 $59.24 145
2019-02-14 $15.14 $15.21 $15.14 $15.21 $59.95 108
2019-02-13 $14.90 $14.90 $14.90 $14.90 $58.72 24
2019-02-12 $14.97 $14.97 $14.97 $14.97 $59.00 9
2019-02-11 $15.35 $15.35 $15.32 $15.32 $60.38 68
2019-02-08 $15.67 $15.73 $15.44 $15.44 $60.85 1,916
2019-02-07 $15.61 $15.61 $15.61 $15.61 $61.52 47
2019-02-06 $15.46 $15.49 $15.43 $15.43 $60.81 175
2019-02-05 $15.32 $15.32 $15.32 $15.32 $60.38 0
2019-02-04 $15.41 $15.44 $15.41 $15.44 $60.85 338
2019-02-01 $15.51 $15.57 $15.51 $15.57 $61.36 76
2019-01-31 $15.61 $15.61 $15.48 $15.48 $61.01 50
2019-01-30 $16.06 $16.06 $16.06 $16.06 $63.30 0
2019-01-29 $16.41 $16.41 $16.41 $16.41 $64.67 5
2019-01-28 $16.58 $16.58 $16.46 $16.46 $64.87 75
2019-01-25 $16.36 $16.51 $16.36 $16.51 $65.07 50
2019-01-24 $16.43 $16.43 $16.43 $16.43 $64.75 0
2019-01-23 $16.66 $16.66 $16.43 $16.43 $64.75 105
2019-01-22 $16.54 $16.69 $16.54 $16.69 $65.77 91
2019-01-18 $16.19 $16.21 $16.15 $16.21 $63.89 449
2019-01-17 $16.59 $16.59 $16.59 $16.59 $65.38 4
2019-01-16 $16.74 $16.80 $16.74 $16.80 $66.21 50
2019-01-15 $16.79 $16.85 $16.64 $16.64 $65.58 6,669
2019-01-14 $16.81 $16.81 $16.81 $16.81 $66.25 0
2019-01-11 $16.86 $16.88 $16.81 $16.81 $66.25 678
2019-01-10 $17.39 $17.39 $16.92 $16.93 $66.72 168
2019-01-09 $16.86 $17.03 $16.86 $17.03 $67.12 383
2019-01-08 $16.99 $17.13 $16.92 $16.92 $66.68 604
2019-01-07 $17.29 $17.59 $17.29 $17.29 $68.14 189
2019-01-04 $17.48 $18.19 $17.48 $17.52 $69.05 8,947
2019-01-03 $18.24 $18.50 $18.24 $18.50 $72.91 687
2019-01-02 $18.35 $18.35 $18.07 $18.08 $71.26 491
2018-12-31 $18.03 $18.30 $17.97 $18.09 $71.29 4,202
2018-12-28 $17.65 $18.07 $17.62 $18.07 $71.23 2,214
2018-12-27 $20.25 $20.25 $18.12 $18.12 $71.41 2,394
2018-12-26 $19.49 $19.67 $18.29 $18.29 $72.08 1,509
2018-12-24 $19.15 $19.55 $19.07 $19.55 $76.89 10,657
2018-12-21 $17.62 $18.37 $17.62 $18.37 $72.25 807
2018-12-20 $17.89 $18.40 $17.71 $18.26 $71.82 1,790
2018-12-19 $17.04 $17.86 $16.95 $17.64 $69.40 714
2018-12-18 $17.21 $17.21 $17.21 $17.21 $67.69 46
2018-12-17 $16.56 $17.04 $16.36 $17.02 $66.92 3,455
2018-12-14 $16.27 $16.27 $16.22 $16.22 $63.79 268
2018-12-13 $15.86 $15.86 $15.86 $15.86 $62.38 2
2018-12-12 $15.88 $15.88 $15.88 $15.88 $62.45 0
2018-12-11 $15.74 $15.96 $15.74 $15.88 $62.45 139
2018-12-10 $16.31 $16.47 $16.10 $16.10 $63.32 10,540
2018-12-07 $15.55 $15.55 $15.49 $15.50 $60.96 163
2018-12-06 $16.02 $16.11 $15.82 $15.82 $62.22 706
2018-12-04 $14.76 $14.93 $14.71 $14.93 $58.72 167
2018-12-03 $15.04 $15.11 $14.94 $15.00 $58.99 544
2018-11-30 $15.23 $15.23 $15.23 $15.23 $59.90 4
2018-11-29 $15.23 $15.23 $15.23 $15.23 $59.90 35
2018-11-28 $15.37 $15.37 $15.23 $15.23 $59.90 102
2018-11-27 $15.55 $15.55 $15.55 $15.55 $61.16 30
2018-11-26 $15.69 $15.69 $15.59 $15.65 $61.55 513
2018-11-23 $15.80 $15.80 $15.80 $15.80 $62.14 130
2018-11-21 $15.73 $15.73 $15.73 $15.73 $61.86 29
2018-11-20 $15.18 $15.18 $15.18 $15.18 $59.70 58
2018-11-19 $15.18 $15.18 $15.18 $15.18 $59.70 52
2018-11-16 $15.27 $15.36 $15.12 $15.12 $59.47 392
2018-11-15 $15.45 $15.45 $15.45 $15.45 $60.76 69
2018-11-14 $14.92 $15.31 $14.92 $15.31 $60.21 305
2018-11-13 $15.15 $15.15 $14.90 $15.15 $59.58 1,120
2018-11-12 $14.90 $15.17 $14.79 $15.14 $59.54 16,340
2018-11-09 $14.82 $14.87 $14.80 $14.87 $58.48 593
2018-11-08 $14.66 $14.66 $14.66 $14.66 $57.66 0
2018-11-07 $14.59 $14.66 $14.59 $14.66 $57.66 210
2018-11-06 $14.90 $14.90 $14.90 $14.90 $58.60 0
2018-11-05 $14.97 $14.97 $14.90 $14.90 $58.60 324
2018-11-02 $14.73 $15.17 $14.73 $15.12 $59.47 656
2018-11-01 $15.09 $15.09 $14.99 $14.99 $58.95 152
2018-10-31 $15.12 $15.34 $15.12 $15.18 $59.70 278
2018-10-30 $15.91 $15.91 $15.91 $15.91 $62.57 17
2018-10-29 $15.41 $15.91 $15.41 $15.91 $62.57 522
2018-10-26 $16.20 $16.20 $15.95 $16.07 $63.20 247
2018-10-25 $15.51 $15.64 $15.51 $15.63 $61.47 405
2018-10-24 $15.72 $15.73 $15.44 $15.73 $61.86 447
2018-10-23 $16.19 $16.22 $16.13 $16.14 $63.48 5,005
2018-10-22 $15.90 $15.90 $15.90 $15.90 $62.53 92
2018-10-19 $16.07 $16.07 $16.07 $16.07 $63.20 48
2018-10-18 $16.08 $16.08 $16.07 $16.07 $63.20 100
2018-10-17 $15.73 $15.73 $15.73 $15.73 $61.86 7
2018-10-16 $15.78 $15.78 $15.73 $15.73 $61.86 394
2018-10-15 $16.11 $16.17 $15.98 $16.10 $63.32 1,661
2018-10-12 $16.35 $16.35 $16.35 $16.35 $64.30 77
2018-10-11 $15.92 $16.59 $15.84 $16.50 $64.89 2,368
2018-10-10 $15.43 $15.84 $15.43 $15.84 $62.30 200
2018-10-09 $15.09 $15.09 $15.07 $15.07 $59.27 137
2018-10-08 $15.18 $15.18 $15.10 $15.11 $59.43 309
2018-10-05 $15.37 $15.37 $15.25 $15.25 $59.98 394
2018-10-04 $14.66 $14.66 $14.66 $14.66 $57.66 41
2018-10-03 $14.65 $14.66 $14.65 $14.66 $57.66 172
2018-10-02 $14.81 $14.82 $14.77 $14.77 $58.09 219
2018-10-01 $14.63 $14.71 $14.63 $14.71 $57.85 71
2018-09-28 $14.74 $14.74 $14.74 $14.74 $57.97 899
2018-09-27 $14.53 $14.53 $14.53 $14.53 $57.15 16
2018-09-26 $14.53 $14.53 $14.53 $14.53 $57.15 25
2018-09-25 $14.71 $14.71 $14.71 $14.71 $57.71 123
2018-09-24 $14.52 $14.52 $14.52 $14.52 $56.96 45
2018-09-21 $14.05 $14.17 $14.05 $14.12 $55.39 350
2018-09-20 $14.41 $14.41 $14.41 $14.41 $56.53 0
2018-09-19 $14.41 $14.41 $14.41 $14.41 $56.53 125
2018-09-18 $14.43 $14.43 $14.43 $14.43 $56.61 34
2018-09-17 $14.41 $14.42 $14.41 $14.42 $56.57 75
2018-09-14 $14.42 $14.50 $14.42 $14.50 $56.88 588
2018-09-13 $14.28 $14.55 $14.28 $14.55 $57.08 485
2018-09-12 $14.81 $14.81 $14.81 $14.81 $58.11 0
2018-09-11 $14.97 $14.97 $14.81 $14.81 $58.11 276
2018-09-10 $14.81 $14.81 $14.81 $14.81 $58.10 18
2018-09-07 $14.81 $14.81 $14.81 $14.81 $58.10 10
2018-09-06 $14.83 $14.93 $14.81 $14.81 $58.10 368
2018-09-05 $14.90 $14.98 $14.90 $14.92 $58.53 307
2018-09-04 $15.03 $15.13 $14.99 $15.13 $59.35 2,085
2018-08-31 $15.00 $15.00 $15.00 $15.00 $58.84 0
2018-08-30 $14.80 $15.00 $14.78 $15.00 $58.84 280
2018-08-29 $14.64 $14.64 $14.64 $14.64 $57.43 0
2018-08-28 $14.64 $14.64 $14.64 $14.64 $57.43 400
2018-08-27 $14.71 $14.71 $14.71 $14.71 $57.71 4
2018-08-24 $14.72 $14.72 $14.71 $14.71 $57.71 1,619
2018-08-23 $14.65 $14.72 $14.65 $14.72 $57.75 225
2018-08-22 $14.53 $14.53 $14.45 $14.50 $56.88 2,878
2018-08-21 $14.40 $14.40 $14.40 $14.40 $56.49 51
2018-08-20 $14.31 $14.37 $14.31 $14.37 $56.37 3,401
2018-08-17 $14.87 $14.87 $14.87 $14.87 $58.33 0
2018-08-16 $14.87 $14.87 $14.87 $14.87 $58.33 0
2018-08-15 $14.95 $14.99 $14.87 $14.87 $58.33 329
2018-08-14 $14.78 $14.78 $14.78 $14.78 $57.97 34
2018-08-13 $14.67 $14.67 $14.67 $14.67 $57.55 0
2018-08-10 $14.74 $14.74 $14.64 $14.67 $57.55 1,901
2018-08-09 $14.52 $14.52 $14.52 $14.52 $56.96 6
2018-08-08 $14.52 $14.52 $14.52 $14.52 $56.96 1,825
2018-08-07 $14.27 $14.27 $14.27 $14.27 $55.98 0
2018-08-06 $14.27 $14.27 $14.27 $14.27 $55.98 0
2018-08-03 $14.35 $14.35 $14.27 $14.27 $55.98 487
2018-08-02 $14.94 $14.94 $14.94 $14.94 $58.61 17
2018-08-01 $14.85 $14.94 $14.85 $14.94 $58.61 483
2018-07-31 $14.87 $14.91 $14.87 $14.90 $58.45 142
2018-07-30 $14.73 $14.73 $14.73 $14.73 $57.78 2
2018-07-27 $14.73 $14.73 $14.73 $14.73 $57.78 23
2018-07-26 $14.70 $14.73 $14.70 $14.73 $57.78 134
2018-07-25 $14.93 $14.93 $14.93 $14.93 $58.57 89
2018-07-24 $14.89 $14.93 $14.89 $14.93 $58.57 83
2018-07-23 $14.76 $14.76 $14.76 $14.76 $57.90 74
2018-07-20 $14.61 $14.61 $14.61 $14.61 $57.31 125
2018-07-19 $14.65 $14.65 $14.64 $14.64 $57.43 125
2018-07-18 $14.68 $14.68 $14.67 $14.68 $57.59 435
2018-07-17 $14.52 $14.52 $14.47 $14.47 $56.76 300
2018-07-16 $14.71 $14.71 $14.71 $14.71 $57.71 62
2018-07-13 $14.94 $14.94 $14.94 $14.94 $58.61 54
2018-07-12 $14.70 $14.70 $14.70 $14.70 $57.67 0
2018-07-11 $14.69 $14.70 $14.69 $14.70 $57.67 80
2018-07-10 $14.60 $14.60 $14.60 $14.60 $57.27 200
2018-07-09 $14.84 $14.87 $14.84 $14.86 $58.29 390
2018-07-06 $14.78 $14.78 $14.76 $14.76 $57.90 337
2018-07-05 $15.34 $15.34 $15.34 $15.34 $60.18 0
2018-07-03 $15.16 $15.34 $15.16 $15.34 $60.18 1,153
2018-07-02 $15.04 $15.40 $14.98 $15.29 $59.98 2,454
2018-06-29 $15.05 $15.14 $14.93 $15.14 $59.39 717
2018-06-28 $15.35 $15.35 $15.22 $15.22 $59.71 242
2018-06-27 $15.08 $15.35 $15.08 $15.35 $60.22 216
2018-06-26 $15.14 $15.16 $15.14 $15.16 $59.47 319
2018-06-25 $15.31 $15.31 $15.24 $15.26 $59.86 250
2018-06-22 $15.11 $15.11 $15.11 $15.11 $59.28 0
2018-06-21 $15.11 $15.11 $15.11 $15.11 $59.28 20
2018-06-20 $15.11 $15.11 $15.11 $15.11 $59.28 100
2018-06-19 $15.41 $15.41 $15.41 $15.41 $60.39 50
2018-06-18 $15.00 $15.09 $15.00 $15.06 $59.02 501
2018-06-15 $14.81 $14.81 $14.72 $14.72 $57.69 251
2018-06-14 $15.17 $15.17 $15.06 $15.06 $59.02 169
2018-06-13 $15.02 $15.16 $15.02 $15.16 $59.41 268
2018-06-12 $15.10 $15.10 $15.00 $15.00 $58.79 657
2018-06-11 $15.20 $15.20 $15.07 $15.07 $59.06 1,141
2018-06-08 $15.45 $15.48 $15.45 $15.48 $60.67 177
2018-06-07 $15.61 $15.61 $15.55 $15.61 $61.18 214
2018-06-06 $16.00 $16.01 $15.97 $16.01 $62.74 1,803
2018-06-05 $16.20 $16.20 $16.08 $16.11 $63.14 835
2018-06-04 $16.17 $16.17 $16.05 $16.06 $62.94 708
2018-06-01 $16.35 $16.35 $16.21 $16.32 $63.96 2,250
2018-05-31 $16.38 $16.47 $16.33 $16.36 $64.12 627
2018-05-30 $16.10 $16.13 $16.10 $16.13 $63.21 53
2018-05-29 $16.34 $16.46 $16.34 $16.46 $64.51 240
2018-05-25 $16.21 $16.21 $16.16 $16.16 $63.33 664
2018-05-24 $16.36 $16.37 $16.32 $16.33 $64.00 328
2018-05-23 $16.11 $16.11 $16.11 $16.11 $63.14 1
2018-05-22 $16.11 $16.11 $16.11 $16.11 $63.14 50
2018-05-21 $16.20 $16.30 $16.20 $16.27 $63.76 233
2018-05-18 $16.56 $16.56 $16.54 $16.54 $64.82 457
2018-05-17 $16.52 $16.55 $16.36 $16.37 $64.15 742
2018-05-16 $16.51 $16.51 $16.51 $16.51 $64.70 111
2018-05-15 $16.92 $16.95 $16.73 $16.74 $65.60 975
2018-05-14 $16.30 $16.61 $16.30 $16.61 $65.10 378
2018-05-11 $16.55 $16.55 $16.55 $16.55 $64.86 0
2018-05-10 $16.62 $16.63 $16.48 $16.55 $64.86 1,453
2018-05-09 $16.91 $16.95 $16.73 $16.74 $65.60 510
2018-05-08 $16.88 $16.88 $16.86 $16.86 $66.08 213
2018-05-07 $16.67 $16.75 $16.67 $16.75 $65.64 793
2018-05-04 $17.07 $17.07 $17.07 $17.07 $66.90 99
2018-05-03 $17.35 $17.35 $17.24 $17.24 $67.56 403
2018-05-02 $16.89 $16.93 $16.86 $16.86 $66.08 270
2018-05-01 $16.73 $16.85 $16.70 $16.76 $65.68 1,273
2018-04-30 $16.17 $16.17 $16.17 $16.17 $63.37 5
2018-04-27 $16.25 $16.27 $16.17 $16.17 $63.37 774
2018-04-26 $16.57 $16.57 $16.57 $16.57 $64.94 94
2018-04-25 $16.62 $16.68 $16.56 $16.58 $64.98 873
2018-04-24 $16.31 $16.58 $16.31 $16.52 $64.74 734
2018-04-23 $16.38 $16.38 $16.38 $16.38 $64.19 51
2018-04-20 $16.14 $16.28 $16.14 $16.26 $63.72 218
2018-04-19 $15.71 $15.87 $15.71 $15.85 $62.12 349
2018-04-18 $14.73 $14.89 $14.73 $14.89 $58.35 185
2018-04-17 $14.73 $14.73 $14.73 $14.73 $57.73 51
2018-04-16 $14.76 $14.76 $14.76 $14.76 $57.85 85
2018-04-13 $14.94 $14.97 $14.94 $14.97 $58.67 262
2018-04-12 $14.96 $15.04 $14.96 $15.04 $58.94 186
2018-04-11 $15.00 $15.00 $14.98 $14.98 $58.71 347
2018-04-10 $14.82 $14.85 $14.80 $14.83 $58.12 950
2018-04-09 $15.00 $15.00 $15.00 $15.00 $58.79 82
2018-04-06 $14.75 $14.75 $14.71 $14.71 $57.65 296
2018-04-05 $14.75 $14.75 $14.66 $14.70 $57.61 302
2018-04-04 $15.54 $15.54 $15.54 $15.54 $60.90 125
2018-04-03 $15.80 $15.90 $15.50 $15.50 $60.75 518
2018-04-02 $15.83 $16.15 $15.83 $16.14 $63.25 1,196
2018-03-29 $15.27 $15.28 $15.27 $15.28 $59.88 82
2018-03-28 $15.61 $15.61 $15.61 $15.61 $61.18 26
2018-03-27 $15.71 $15.71 $15.57 $15.57 $61.02 332
2018-03-26 $15.87 $16.08 $15.82 $15.82 $62.00 1,002
2018-03-23 $15.68 $16.24 $15.65 $16.24 $63.65 908
2018-03-22 $15.46 $15.84 $15.41 $15.81 $61.96 1,032
2018-03-21 $15.25 $15.31 $15.16 $15.25 $59.77 618
2018-03-20 $14.89 $15.08 $14.89 $15.04 $58.94 218
2018-03-19 $14.90 $15.09 $14.85 $15.00 $58.79 3,124
2018-03-16 $14.66 $14.74 $14.66 $14.74 $57.77 1,330
2018-03-15 $14.67 $14.71 $14.67 $14.71 $57.65 162
2018-03-14 $14.46 $14.52 $14.46 $14.52 $56.90 217
2018-03-13 $13.93 $13.93 $13.93 $13.93 $54.59 86
2018-03-12 $14.11 $14.29 $14.11 $14.22 $55.73 667
2018-03-09 $14.29 $14.39 $14.23 $14.25 $55.85 989
2018-03-08 $14.83 $14.83 $14.83 $14.83 $58.12 0
2018-03-07 $14.84 $14.87 $14.83 $14.83 $58.12 226
2018-03-06 $14.66 $14.66 $14.55 $14.55 $57.02 105
2018-03-05 $14.83 $14.85 $14.70 $14.70 $57.61 15,570
2018-03-02 $15.20 $15.20 $15.09 $15.16 $59.41 785
2018-03-01 $15.00 $15.39 $14.99 $15.29 $59.92 661
2018-02-28 $14.80 $14.82 $14.80 $14.82 $58.08 262
2018-02-27 $14.12 $14.54 $14.12 $14.54 $56.98 116
2018-02-26 $14.32 $14.32 $14.13 $14.13 $55.38 341
2018-02-23 $14.51 $14.51 $14.51 $14.51 $56.87 27
2018-02-22 $14.58 $14.58 $14.58 $14.58 $57.14 13
2018-02-21 $14.45 $14.58 $14.45 $14.58 $57.14 275
2018-02-20 $14.35 $14.63 $14.35 $14.63 $57.34 30,316
2018-02-16 $14.03 $14.09 $14.03 $14.09 $55.22 550
2018-02-15 $14.41 $14.41 $14.41 $14.41 $56.47 50
2018-02-14 $14.70 $14.70 $14.70 $14.70 $57.61 68
2018-02-13 $14.74 $14.74 $14.68 $14.68 $57.53 301
2018-02-12 $14.88 $14.88 $14.75 $14.75 $57.81 15,300
2018-02-09 $14.85 $15.65 $14.85 $15.15 $59.37 1,404
2018-02-08 $14.42 $14.86 $14.42 $14.80 $58.00 695
2018-02-07 $14.22 $14.24 $14.00 $14.24 $55.81 620
2018-02-06 $15.20 $15.21 $14.62 $14.86 $58.24 1,907
2018-02-05 $14.15 $14.79 $14.02 $14.79 $57.96 564
2018-02-02 $13.76 $13.80 $13.76 $13.80 $54.08 205
2018-02-01 $13.23 $13.23 $13.23 $13.23 $51.85 201
2018-01-31 $13.25 $13.25 $13.25 $13.25 $51.93 62
2018-01-30 $13.46 $13.46 $13.31 $13.31 $52.16 233
2018-01-29 $13.06 $13.06 $13.06 $13.06 $51.18 25
2018-01-26 $13.06 $13.06 $13.06 $13.06 $51.18 0
2018-01-25 $13.06 $13.06 $13.06 $13.06 $51.18 25
2018-01-24 $12.80 $12.92 $12.80 $12.92 $50.63 66
2018-01-23 $13.00 $13.00 $13.00 $13.00 $50.95 0
2018-01-22 $13.00 $13.00 $13.00 $13.00 $50.95 208
2018-01-19 $13.14 $13.16 $13.14 $13.16 $51.57 112
2018-01-18 $13.36 $13.36 $13.36 $13.36 $52.36 188
2018-01-17 $13.13 $13.16 $13.13 $13.16 $51.57 132
2018-01-16 $13.40 $13.55 $13.39 $13.55 $53.10 75
2018-01-12 $13.49 $13.49 $13.49 $13.49 $52.87 75
2018-01-11 $13.54 $13.54 $13.50 $13.54 $53.06 355
2018-01-10 $13.34 $13.63 $13.34 $13.59 $53.26 364
2018-01-09 $13.34 $13.42 $13.34 $13.35 $52.32 411
2018-01-08 $13.49 $13.49 $13.49 $13.49 $52.87 92
2018-01-05 $13.49 $13.49 $13.49 $13.49 $52.87 50
2018-01-04 $13.55 $13.55 $13.55 $13.55 $53.10 270
2018-01-03 $13.70 $13.80 $13.70 $13.80 $54.08 275
2018-01-02 $13.56 $13.76 $13.56 $13.76 $53.93 208
2017-12-29 $13.60 $13.62 $13.55 $13.61 $53.34 873
2017-12-28 $13.75 $13.79 $13.75 $13.75 $53.89 395
2017-12-27 $13.57 $13.68 $13.57 $13.68 $53.61 220
2017-12-26 $13.68 $13.68 $13.68 $13.68 $53.61 0
2017-12-22 $13.68 $13.68 $13.68 $13.68 $53.61 0
2017-12-21 $13.68 $13.68 $13.68 $13.68 $53.61 13
2017-12-20 $13.67 $13.68 $13.67 $13.68 $53.61 1,250
2017-12-19 $13.59 $13.59 $13.59 $13.59 $53.26 125
2017-12-18 $13.54 $13.60 $13.54 $13.60 $53.30 612
2017-12-15 $13.85 $13.85 $13.85 $13.85 $54.28 18
2017-12-14 $13.80 $13.85 $13.80 $13.85 $54.28 93
2017-12-13 $13.85 $13.85 $13.83 $13.83 $54.20 100
2017-12-12 $14.00 $14.00 $13.89 $14.00 $54.87 180
2017-12-11 $14.15 $14.15 $14.15 $14.15 $55.45 0
2017-12-08 $14.15 $14.15 $14.15 $14.15 $55.45 68
2017-12-07 $14.07 $14.12 $14.07 $14.12 $55.34 150
2017-12-06 $14.00 $14.01 $14.00 $14.01 $54.91 175
2017-12-05 $14.10 $14.10 $14.10 $14.10 $55.26 42
2017-12-04 $14.10 $14.10 $13.97 $14.10 $55.26 182
2017-12-01 $14.11 $14.51 $14.11 $14.51 $56.87 255
2017-11-30 $14.40 $14.40 $14.30 $14.30 $56.04 317
2017-11-29 $14.38 $14.40 $14.36 $14.40 $56.43 140
2017-11-28 $14.55 $14.55 $14.51 $14.55 $57.04 137
2017-11-27 $14.72 $14.73 $14.67 $14.70 $57.61 507
2017-11-24 $14.83 $14.83 $14.83 $14.83 $58.13 17
2017-11-22 $14.73 $14.83 $14.73 $14.83 $58.12 474
2017-11-21 $14.74 $14.75 $14.65 $14.69 $57.57 431
2017-11-20 $14.78 $14.86 $14.73 $14.80 $58.00 19,000
2017-11-17 $14.82 $14.95 $14.82 $14.87 $58.26 11,415
2017-11-16 $15.03 $15.03 $14.88 $14.98 $58.71 502
2017-11-15 $15.00 $15.20 $15.00 $15.13 $59.29 938
2017-11-14 $15.13 $15.14 $15.03 $15.04 $58.94 367
2017-11-13 $15.49 $15.49 $15.10 $15.13 $59.30 18,816
2017-11-10 $15.44 $15.44 $15.17 $15.26 $59.80 398
2017-11-09 $15.47 $15.57 $15.41 $15.54 $60.90 701
2017-11-08 $15.60 $15.60 $15.43 $15.48 $60.68 277
2017-11-07 $15.77 $15.80 $15.77 $15.77 $61.81 311
2017-11-06 $15.89 $15.89 $15.83 $15.83 $62.04 90
2017-11-03 $15.68 $15.68 $15.62 $15.62 $61.20 387
2017-11-02 $15.29 $15.73 $15.29 $15.68 $61.45 469
2017-11-01 $15.30 $15.35 $15.30 $15.33 $60.06 255
2017-10-31 $15.36 $15.41 $15.33 $15.40 $60.34 175
2017-10-30 $15.49 $15.52 $15.49 $15.49 $60.71 271
2017-10-27 $15.39 $15.39 $15.30 $15.30 $59.96 102
2017-10-26 $15.18 $15.18 $15.05 $15.18 $59.49 450
2017-10-25 $15.32 $15.52 $15.32 $15.40 $60.35 267
2017-10-24 $15.15 $15.23 $15.15 $15.21 $59.61 187
2017-10-23 $15.01 $15.26 $15.00 $15.25 $59.77 600
2017-10-20 $15.10 $15.18 $15.08 $15.18 $59.49 431
2017-10-19 $15.10 $15.22 $15.10 $15.10 $59.18 1,196
2017-10-18 $14.85 $14.95 $14.85 $14.95 $58.59 789
2017-10-17 $14.90 $14.94 $14.90 $14.94 $58.55 528
2017-10-16 $15.04 $15.04 $14.85 $14.85 $58.20 1,005
2017-10-13 $15.04 $15.04 $14.82 $14.85 $58.20 2,055
2017-10-12 $14.78 $15.04 $14.78 $14.97 $58.67 14,801
2017-10-11 $15.00 $15.00 $15.00 $15.00 $58.79 0
2017-10-10 $15.00 $15.00 $15.00 $15.00 $58.79 100
2017-10-09 $14.96 $15.20 $14.96 $15.11 $59.20 924
2017-10-06 $15.07 $15.07 $15.07 $15.07 $59.06 128
2017-10-05 $15.41 $15.41 $15.41 $15.41 $60.39 0
2017-10-04 $15.41 $15.41 $15.41 $15.41 $60.39 0
2017-10-03 $15.41 $15.41 $15.41 $15.41 $60.39 0
2017-10-02 $15.41 $15.41 $15.41 $15.41 $60.39 0
2017-09-29 $15.41 $15.41 $15.41 $15.41 $60.39 0
2017-09-28 $15.41 $15.41 $15.41 $15.41 $60.39 2
2017-09-27 $15.41 $15.41 $15.41 $15.41 $60.39 5
2017-09-26 $15.41 $15.41 $15.41 $15.41 $60.39 2
2017-09-25 $15.41 $15.41 $15.41 $15.41 $60.39 29
2017-09-22 $15.20 $15.29 $15.20 $15.29 $59.92 357
2017-09-21 $14.87 $14.87 $14.87 $14.87 $58.28 0
2017-09-20 $14.87 $14.87 $14.87 $14.87 $58.28 0
2017-09-19 $14.87 $14.87 $14.87 $14.87 $58.28 0
2017-09-18 $14.87 $14.87 $14.87 $14.87 $58.28 0
2017-09-15 $14.87 $14.87 $14.87 $14.87 $58.28 113
2017-09-14 $14.88 $14.88 $14.88 $14.88 $58.30 50
2017-09-13 $14.89 $14.93 $14.89 $14.93 $58.52 150
2017-09-12 $15.22 $15.22 $15.22 $15.22 $59.65 0
2017-09-11 $15.22 $15.22 $15.22 $15.22 $59.65 0
2017-09-08 $15.22 $15.22 $15.22 $15.22 $59.65 5
2017-09-07 $15.22 $15.22 $15.22 $15.22 $59.65 18
2017-09-06 $15.25 $15.31 $15.22 $15.22 $59.65 890
2017-09-05 $15.36 $15.36 $15.36 $15.36 $60.20 47
2017-09-01 $15.24 $15.26 $15.24 $15.26 $59.80 536
2017-08-31 $15.57 $15.57 $15.57 $15.57 $61.02 3
2017-08-30 $15.57 $15.57 $15.57 $15.57 $61.02 0
2017-08-29 $15.55 $15.59 $15.55 $15.57 $61.02 175
2017-08-28 $15.35 $15.35 $15.35 $15.35 $60.15 0
2017-08-25 $15.35 $15.35 $15.35 $15.35 $60.15 0
2017-08-24 $15.35 $15.35 $15.35 $15.35 $60.15 1
2017-08-23 $15.35 $15.35 $15.35 $15.35 $60.15 52
2017-08-22 $15.69 $15.69 $15.69 $15.69 $61.49 114
2017-08-21 $15.40 $15.49 $15.30 $15.30 $59.95 1,775
2017-08-18 $15.22 $15.22 $15.22 $15.22 $59.65 6
2017-08-17 $15.11 $15.22 $15.11 $15.22 $59.65 342
2017-08-16 $15.37 $15.37 $14.90 $14.90 $58.39 67
2017-08-15 $15.05 $15.05 $15.05 $15.05 $58.98 100
2017-08-14 $15.30 $15.30 $15.30 $15.30 $59.96 0
2017-08-11 $15.31 $15.31 $15.30 $15.30 $59.96 358
2017-08-10 $15.04 $15.04 $15.04 $15.04 $58.94 0
2017-08-09 $15.04 $15.04 $15.04 $15.04 $58.94 0
2017-08-08 $15.04 $15.04 $15.04 $15.04 $58.94 0
2017-08-07 $15.12 $15.12 $15.04 $15.04 $58.94 318
2017-08-04 $15.02 $15.18 $15.02 $15.18 $59.49 406
2017-08-03 $15.08 $15.15 $15.02 $15.15 $59.37 646
2017-08-02 $15.05 $15.05 $15.05 $15.05 $58.98 172
2017-08-01 $15.14 $15.14 $15.14 $15.14 $59.33 79
2017-07-31 $15.15 $15.15 $15.15 $15.15 $59.37 50
2017-07-28 $14.90 $14.90 $14.90 $14.90 $58.39 4
2017-07-27 $14.89 $14.90 $14.82 $14.90 $58.39 155
2017-07-26 $14.91 $14.91 $14.90 $14.91 $58.42 272
2017-07-25 $14.96 $14.96 $14.91 $14.96 $58.64 289
2017-07-24 $14.99 $14.99 $14.96 $14.96 $58.63 80
2017-07-21 $14.95 $14.95 $14.94 $14.94 $58.55 80
2017-07-20 $15.00 $15.00 $15.00 $15.00 $58.79 266
2017-07-19 $15.16 $15.16 $15.01 $15.01 $58.82 100
2017-07-18 $15.19 $15.19 $15.19 $15.19 $59.53 0
2017-07-17 $15.19 $15.19 $15.19 $15.19 $59.53 25
2017-07-14 $15.20 $15.22 $15.11 $15.19 $59.53 961
2017-07-13 $15.51 $15.51 $15.51 $15.51 $60.78 0
2017-07-12 $15.51 $15.51 $15.51 $15.51 $60.78 0
2017-07-11 $15.51 $15.51 $15.51 $15.51 $60.78 83
2017-07-10 $15.50 $15.50 $15.47 $15.47 $60.62 1,056
2017-07-07 $15.30 $15.35 $15.30 $15.35 $60.16 93
2017-07-06 $15.26 $15.26 $15.26 $15.26 $59.82 0
2017-07-05 $15.15 $15.26 $15.15 $15.26 $59.82 145
2017-07-03 $15.15 $15.15 $15.15 $15.15 $59.37 0
2017-06-30 $15.15 $15.15 $15.15 $15.15 $59.37 125
2017-06-29 $15.13 $15.13 $15.13 $15.13 $59.29 0
2017-06-28 $15.13 $15.13 $15.13 $15.13 $59.29 50
2017-06-27 $15.07 $15.07 $15.07 $15.07 $59.06 43
2017-06-26 $14.96 $14.96 $14.96 $14.96 $58.62 0
2017-06-23 $14.96 $14.96 $14.96 $14.96 $58.62 100
2017-06-22 $15.00 $15.00 $15.00 $15.00 $58.79 81
2017-06-21 $14.99 $14.99 $14.99 $14.99 $58.75 0
2017-06-20 $14.99 $14.99 $14.99 $14.99 $58.75 25
2017-06-19 $14.84 $14.85 $14.79 $14.79 $57.97 776
2017-06-16 $15.34 $15.34 $15.34 $15.34 $60.12 504
2017-06-15 $14.83 $14.83 $14.83 $14.83 $58.12 0
2017-06-14 $15.00 $15.00 $14.83 $14.83 $58.12 116
2017-06-13 $15.07 $15.07 $15.07 $15.07 $59.06 0
2017-06-12 $15.07 $15.07 $15.07 $15.07 $59.06 3
2017-06-09 $15.07 $15.07 $15.07 $15.07 $59.06 171
2017-06-08 $14.92 $14.92 $14.92 $14.92 $58.47 44
2017-06-07 $14.86 $14.86 $14.86 $14.86 $58.24 0
2017-06-06 $14.86 $14.86 $14.86 $14.86 $58.24 0
2017-06-05 $14.86 $14.86 $14.86 $14.86 $58.24 23
2017-06-02 $15.00 $15.00 $14.86 $14.86 $58.24 90
2017-06-01 $15.11 $15.11 $15.11 $15.11 $59.22 31
2017-05-31 $15.15 $15.15 $15.15 $15.15 $59.37 231
2017-05-30 $15.24 $15.38 $15.24 $15.38 $60.28 602
2017-05-26 $15.85 $15.85 $15.85 $15.85 $62.12 0
2017-05-25 $15.85 $15.85 $15.85 $15.85 $62.12 19
2017-05-24 $15.84 $15.91 $15.84 $15.85 $62.12 1,605
2017-05-23 $15.70 $15.72 $15.70 $15.72 $61.61 99
2017-05-22 $16.00 $16.00 $16.00 $16.00 $62.69 0
2017-05-19 $16.20 $16.20 $16.00 $16.00 $62.69 126
2017-05-18 $16.17 $16.20 $16.17 $16.20 $63.49 356
2017-05-17 $16.17 $16.17 $16.05 $16.14 $63.25 470
2017-05-16 $16.02 $16.02 $15.85 $15.85 $62.13 317
2017-05-15 $16.05 $16.05 $16.05 $16.05 $62.90 36
2017-05-12 $16.16 $16.16 $16.04 $16.05 $62.90 223
2017-05-11 $16.25 $16.25 $16.25 $16.25 $63.68 37
2017-05-10 $16.05 $16.05 $15.95 $15.96 $62.55 525
2017-05-09 $16.31 $16.31 $16.05 $16.05 $62.90 146
2017-05-08 $16.29 $16.29 $16.29 $16.29 $63.84 0
2017-05-05 $16.29 $16.29 $16.29 $16.29 $63.84 0
2017-05-04 $15.99 $16.29 $15.99 $16.29 $63.84 120
2017-05-03 $16.47 $16.47 $16.47 $16.47 $64.55 13
2017-05-02 $16.30 $16.47 $16.30 $16.47 $64.55 82
2017-05-01 $16.24 $16.24 $16.00 $16.16 $63.33 254
2017-04-28 $16.08 $16.08 $16.08 $16.08 $63.02 37
2017-04-27 $15.92 $15.92 $15.92 $15.92 $62.38 0
2017-04-26 $15.87 $15.92 $15.87 $15.92 $62.38 285
2017-04-25 $15.87 $15.87 $15.87 $15.87 $62.18 30
2017-04-24 $16.28 $16.28 $15.87 $15.87 $62.18 148
2017-04-21 $16.19 $16.28 $16.19 $16.28 $63.80 283
2017-04-20 $16.09 $16.09 $16.09 $16.09 $63.06 50
2017-04-19 $15.98 $15.98 $15.98 $15.98 $62.63 75
2017-04-18 $15.94 $16.10 $15.94 $16.10 $63.10 151
2017-04-17 $16.37 $16.37 $16.17 $16.17 $63.36 350
2017-04-13 $16.16 $16.16 $16.16 $16.16 $63.33 17
2017-04-12 $16.15 $16.16 $16.15 $16.16 $63.33 109
2017-04-11 $16.26 $16.30 $16.15 $16.30 $63.88 239
2017-04-10 $16.38 $16.38 $16.38 $16.38 $64.19 3
2017-04-07 $16.30 $16.38 $16.30 $16.38 $64.19 768
2017-04-06 $16.27 $16.27 $16.27 $16.27 $63.76 5
2017-04-05 $16.27 $16.27 $16.27 $16.27 $63.76 0
2017-04-04 $16.27 $16.27 $16.27 $16.27 $63.76 0
2017-04-03 $16.31 $16.31 $16.27 $16.27 $63.76 101
2017-03-31 $15.89 $15.89 $15.89 $15.89 $62.27 2
2017-03-30 $15.89 $15.89 $15.89 $15.89 $62.27 17
2017-03-29 $15.89 $15.89 $15.89 $15.89 $62.27 18
2017-03-28 $15.94 $15.94 $15.89 $15.89 $62.27 60
2017-03-27 $16.19 $16.19 $16.19 $16.19 $63.45 0
2017-03-24 $16.19 $16.19 $16.19 $16.19 $63.45 100
2017-03-23 $16.21 $16.22 $16.10 $16.17 $63.37 821
2017-03-22 $15.88 $15.88 $15.88 $15.88 $62.23 0
2017-03-21 $15.73 $15.88 $15.73 $15.88 $62.23 78
2017-03-20 $16.37 $16.37 $15.90 $15.95 $62.51 1,347
2017-03-17 $15.85 $15.85 $15.85 $15.85 $62.12 63
2017-03-16 $15.76 $15.81 $15.76 $15.81 $61.95 100
2017-03-15 $16.19 $16.19 $16.19 $16.19 $63.46 23
2017-03-14 $16.19 $16.19 $16.19 $16.19 $63.46 30
2017-03-13 $16.06 $16.10 $16.06 $16.10 $63.11 178
2017-03-10 $16.15 $16.27 $16.15 $16.23 $63.61 252
2017-03-09 $16.27 $16.37 $16.27 $16.37 $64.15 187
2017-03-08 $16.27 $16.27 $16.27 $16.27 $63.76 132
2017-03-07 $16.26 $16.26 $16.26 $16.26 $63.72 93
2017-03-06 $16.27 $16.27 $16.27 $16.27 $63.76 15
2017-03-03 $16.27 $16.27 $16.27 $16.27 $63.76 251
2017-03-02 $16.03 $16.06 $15.98 $16.06 $62.94 296
2017-03-01 $16.28 $16.28 $16.28 $16.28 $63.80 15
2017-02-28 $16.28 $16.41 $16.28 $16.28 $63.80 251
2017-02-27 $16.35 $16.35 $16.35 $16.35 $64.08 3
2017-02-24 $16.29 $16.56 $16.29 $16.35 $64.08 205
2017-02-23 $16.32 $16.40 $16.23 $16.23 $63.61 229
2017-02-22 $16.12 $16.39 $16.12 $16.39 $64.23 98
2017-02-21 $16.50 $16.50 $16.50 $16.50 $64.66 133
2017-02-17 $16.73 $16.73 $16.73 $16.73 $65.57 58
2017-02-16 $16.68 $16.73 $16.68 $16.72 $65.53 200
2017-02-15 $16.90 $16.90 $16.90 $16.90 $66.23 7
2017-02-14 $16.90 $16.90 $16.90 $16.90 $66.23 75
2017-02-13 $17.28 $17.28 $17.08 $17.08 $66.93 200
2017-02-10 $17.06 $17.06 $17.06 $17.06 $66.86 65
2017-02-09 $17.26 $17.36 $17.26 $17.36 $68.03 95
2017-02-08 $17.51 $17.51 $17.51 $17.51 $68.63 34
2017-02-07 $17.90 $17.90 $17.90 $17.90 $70.15 27
2017-02-06 $17.67 $17.67 $17.67 $17.67 $69.24 0
2017-02-03 $17.67 $17.67 $17.67 $17.67 $69.24 14
2017-02-02 $17.75 $17.75 $17.65 $17.67 $69.24 162
2017-02-01 $17.90 $17.90 $17.90 $17.90 $70.15 631
2017-01-31 $17.80 $17.80 $17.80 $17.80 $69.76 722
2017-01-30 $17.91 $17.91 $17.91 $17.91 $70.19 45
2017-01-27 $17.74 $17.78 $17.74 $17.78 $69.68 754
2017-01-26 $17.21 $17.46 $17.21 $17.46 $68.43 305
2017-01-25 $17.41 $17.45 $17.41 $17.45 $68.40 144
2017-01-24 $17.98 $17.98 $17.98 $17.98 $70.48 17
2017-01-23 $18.00 $18.00 $17.98 $17.98 $70.48 150
2017-01-20 $18.09 $18.09 $18.09 $18.09 $70.91 46
2017-01-19 $18.36 $18.36 $18.36 $18.36 $71.93 0
2017-01-18 $18.36 $18.36 $18.36 $18.36 $71.93 125
2017-01-17 $18.42 $18.42 $18.25 $18.25 $71.52 86
2017-01-13 $18.65 $18.65 $18.65 $18.65 $73.08 0
2017-01-12 $18.65 $18.65 $18.65 $18.65 $73.08 0
2017-01-11 $18.70 $18.78 $18.65 $18.65 $73.08 1,412
2017-01-10 $18.20 $18.20 $18.20 $18.20 $71.33 17
2017-01-09 $18.20 $18.20 $18.20 $18.20 $71.33 2
2017-01-06 $18.20 $18.20 $18.20 $18.20 $71.33 505
2017-01-05 $18.74 $18.74 $18.20 $18.35 $71.91 1,246
2017-01-04 $18.24 $18.36 $18.24 $18.30 $71.72 865
2017-01-03 $18.64 $18.82 $18.64 $18.82 $73.75 1,309
2016-12-30 $18.70 $18.70 $18.70 $18.70 $73.29 299
2016-12-29 $18.64 $18.67 $18.64 $18.65 $73.09 533
2016-12-28 $18.65 $18.67 $18.65 $18.67 $73.17 356
2016-12-27 $18.68 $18.68 $18.41 $18.52 $72.56 19,561
2016-12-23 $18.59 $18.68 $18.59 $18.68 $73.21 202
2016-12-22 $18.27 $18.69 $18.27 $18.69 $73.25 67
2016-12-21 $18.51 $18.54 $18.40 $18.51 $72.54 1,521
2016-12-20 $18.60 $18.60 $18.60 $18.60 $72.89 17
2016-12-19 $18.69 $18.69 $18.60 $18.60 $72.89 200
2016-12-16 $18.80 $18.80 $18.80 $18.80 $73.68 0
2016-12-15 $18.64 $18.81 $18.64 $18.80 $73.68 457
2016-12-14 $18.74 $18.87 $18.74 $18.79 $73.64 163
2016-12-13 $18.27 $18.30 $18.27 $18.29 $71.67 150
2016-12-12 $18.49 $18.60 $18.49 $18.50 $72.50 311
2016-12-09 $18.78 $18.78 $18.58 $18.59 $72.84 1,269
2016-12-08 $18.92 $18.95 $18.86 $18.95 $74.28 440
2016-12-07 $18.96 $19.06 $18.82 $18.82 $73.76 2,036
2016-12-06 $19.73 $19.76 $19.70 $19.70 $77.21 523
2016-12-05 $19.87 $19.94 $19.87 $19.94 $78.15 232
2016-12-02 $20.00 $20.22 $19.94 $20.09 $78.73 1,657
2016-12-01 $20.11 $20.17 $20.11 $20.17 $79.05 183
2016-11-30 $19.13 $19.69 $19.13 $19.69 $77.17 2,064
2016-11-29 $19.38 $19.38 $19.32 $19.32 $75.72 78
2016-11-28 $19.45 $19.48 $19.38 $19.40 $76.03 9,160
2016-11-25 $19.60 $19.60 $19.60 $19.60 $76.81 12
2016-11-23 $19.60 $19.60 $19.60 $19.60 $76.81 62
2016-11-22 $19.51 $19.64 $19.50 $19.55 $76.62 1,441
2016-11-21 $19.85 $19.86 $19.75 $19.86 $77.83 201
2016-11-18 $19.90 $20.00 $19.90 $19.95 $78.18 150
2016-11-17 $19.80 $19.85 $19.72 $19.72 $77.28 214
2016-11-16 $19.84 $20.06 $19.81 $20.04 $78.55 1,046
2016-11-15 $20.00 $20.00 $20.00 $20.00 $78.38 419
2016-11-14 $20.16 $20.20 $20.02 $20.18 $79.09 625
2016-11-11 $19.97 $20.11 $19.94 $20.10 $78.77 1,589
2016-11-10 $19.84 $20.25 $19.84 $20.25 $79.36 2,526
2016-11-09 $19.00 $19.63 $18.61 $19.20 $75.25 3,959
2016-11-08 $18.74 $18.74 $18.50 $18.60 $72.89 1,078
2016-11-07 $19.24 $19.24 $19.06 $19.06 $74.70 554
2016-11-04 $19.49 $19.67 $19.49 $19.67 $77.09 598
2016-11-03 $19.23 $19.46 $19.23 $19.46 $76.26 192
2016-11-02 $19.17 $19.17 $19.03 $19.12 $74.93 524
2016-11-01 $18.99 $19.29 $18.92 $19.17 $75.14 677
2016-10-31 $18.97 $18.97 $18.84 $18.85 $73.87 1,949
2016-10-28 $19.01 $19.10 $18.81 $18.97 $74.34 1,607
2016-10-27 $19.00 $19.28 $19.00 $19.13 $74.97 1,445
2016-10-26 $18.85 $19.00 $18.80 $18.86 $73.91 5,257
2016-10-25 $18.74 $19.02 $18.74 $18.97 $74.34 367
2016-10-24 $18.85 $18.86 $18.75 $18.75 $73.48 714
2016-10-21 $19.07 $19.11 $19.06 $19.10 $74.85 2,600
2016-10-20 $19.10 $19.30 $19.10 $19.16 $75.09 1,467
2016-10-19 $18.88 $19.14 $18.87 $19.01 $74.50 1,680
2016-10-18 $19.00 $19.04 $18.81 $18.94 $74.23 3,534
2016-10-17 $18.82 $19.19 $18.82 $19.19 $75.22 9,166
2016-10-14 $18.75 $18.99 $18.64 $18.98 $74.38 16,051
2016-10-13 $19.20 $19.44 $18.82 $18.96 $74.30 41,055
2016-10-12 $19.15 $19.15 $18.95 $19.05 $74.66 5,578
2016-10-11 $18.64 $19.29 $18.64 $19.20 $75.25 3,806
2016-10-10 $19.08 $19.08 $18.57 $18.90 $74.06 3,543
2016-10-07 $18.78 $19.04 $18.78 $18.84 $73.83 3,130
2016-10-06 $18.85 $18.90 $18.66 $18.78 $73.60 2,119
2016-10-05 $19.09 $19.09 $18.69 $18.82 $73.76 2,110
2016-10-04 $18.84 $18.87 $18.65 $18.85 $73.87 2,410
2016-10-03 $18.76 $18.76 $18.50 $18.57 $72.78 2,282
2016-09-30 $18.90 $18.90 $18.30 $18.48 $72.42 5,244
2016-09-29 $18.67 $18.80 $18.45 $18.80 $73.68 2,708
2016-09-28 $18.77 $18.77 $18.39 $18.47 $72.38 990
2016-09-27 $18.92 $18.92 $18.51 $18.56 $72.74 7,705
2016-09-26 $18.58 $18.76 $18.55 $18.76 $73.52 6,982
2016-09-23 $18.40 $18.44 $18.24 $18.43 $72.23 5,448
2016-09-22 $18.54 $18.54 $18.04 $18.24 $71.48 3,503
2016-09-21 $19.00 $19.00 $18.51 $18.51 $72.53 5,657
2016-09-20 $19.05 $19.14 $18.70 $18.84 $73.83 15,076
2016-09-19 $18.64 $19.02 $18.51 $18.98 $74.38 39,975
2016-09-16 $19.30 $19.30 $18.96 $18.96 $74.30 177
2016-09-15 $18.83 $18.83 $18.58 $18.58 $72.82 318
2016-09-14 $18.32 $18.88 $18.32 $18.88 $73.98 216
2016-09-13 $18.19 $18.82 $18.19 $18.82 $73.77 177
2016-09-12 $19.29 $19.29 $18.21 $18.28 $71.63 1,727
2016-09-09 $18.64 $18.64 $18.55 $18.55 $72.69 261
2016-09-08 $18.11 $18.12 $18.02 $18.12 $71.01 100
2016-09-07 $17.65 $17.65 $17.65 $17.65 $69.17 125
2016-09-06 $18.20 $18.20 $17.64 $17.75 $69.56 435
2016-09-02 $17.69 $17.78 $17.69 $17.78 $69.68 106
2016-09-01 $18.00 $18.00 $18.00 $18.00 $70.54 1
2016-08-31 $18.00 $18.00 $18.00 $18.00 $70.54 229
2016-08-30 $17.74 $17.76 $17.74 $17.76 $69.59 89
2016-08-29 $17.85 $17.85 $17.73 $17.73 $69.48 125
2016-08-26 $18.00 $18.00 $17.83 $17.83 $69.86 150
2016-08-25 $17.65 $17.84 $17.65 $17.84 $69.92 150
2016-08-24 $17.75 $17.80 $17.75 $17.77 $69.63 351
2016-08-23 $18.16 $18.16 $17.58 $17.58 $68.91 118
2016-08-22 $17.71 $17.81 $17.71 $17.81 $69.78 221
2016-08-19 $17.76 $17.76 $17.76 $17.76 $69.58 53
2016-08-18 $17.85 $17.85 $17.85 $17.85 $69.95 25
2016-08-17 $17.94 $17.94 $17.94 $17.94 $70.31 37
2016-08-16 $17.25 $17.25 $17.25 $17.25 $67.60 43
2016-08-15 $17.77 $17.77 $17.77 $17.77 $69.64 0
2016-08-12 $17.77 $17.77 $17.77 $17.77 $69.64 57
2016-08-11 $17.77 $17.77 $17.77 $17.77 $69.64 0
2016-08-10 $17.77 $17.77 $17.77 $17.77 $69.64 126
2016-08-09 $17.86 $17.86 $17.83 $17.83 $69.88 139
2016-08-08 $17.96 $17.96 $17.96 $17.96 $70.39 93
2016-08-05 $18.07 $18.07 $18.07 $18.07 $70.82 1
2016-08-04 $18.07 $18.07 $18.07 $18.07 $70.82 67
2016-08-03 $18.22 $18.22 $18.22 $18.22 $71.40 3
2016-08-02 $18.09 $18.22 $18.09 $18.22 $71.40 497
2016-08-01 $18.27 $18.27 $18.27 $18.27 $71.58 0
2016-07-29 $18.27 $18.27 $18.27 $18.27 $71.58 9
2016-07-28 $18.27 $18.27 $18.27 $18.27 $71.58 62
2016-07-27 $18.07 $18.07 $18.07 $18.07 $70.82 77
2016-07-26 $17.75 $17.75 $17.75 $17.75 $69.56 704
2016-07-25 $17.63 $17.63 $17.63 $17.63 $69.09 0
2016-07-22 $17.63 $17.63 $17.63 $17.63 $69.09 36
2016-07-21 $17.15 $17.57 $17.15 $17.57 $68.86 87
2016-07-20 $17.60 $17.60 $17.60 $17.60 $68.98 0
2016-07-19 $17.60 $17.60 $17.60 $17.60 $68.98 50
2016-07-18 $17.62 $17.69 $17.62 $17.69 $69.32 503
2016-07-15 $17.35 $17.35 $17.35 $17.35 $68.01 2
2016-07-14 $17.36 $17.36 $17.35 $17.35 $68.01 250
2016-07-13 $17.46 $17.46 $17.46 $17.46 $68.43 0
2016-07-12 $18.17 $18.17 $17.46 $17.46 $68.43 112
2016-07-11 $17.78 $17.78 $17.78 $17.78 $69.66 2
2016-07-08 $17.75 $17.89 $17.75 $17.78 $69.66 101
2016-07-07 $18.40 $18.40 $18.40 $18.40 $72.11 51
2016-07-06 $18.10 $18.53 $18.10 $18.52 $72.58 434
2016-07-05 $18.25 $18.32 $18.25 $18.32 $71.78 92
2016-07-01 $17.84 $18.49 $17.78 $18.27 $71.59 393
2016-06-30 $18.85 $18.95 $18.58 $18.58 $72.82 368
2016-06-29 $19.36 $19.36 $19.25 $19.25 $75.44 228
2016-06-28 $20.60 $20.60 $19.56 $20.18 $79.09 281
2016-06-27 $20.30 $20.30 $20.22 $20.23 $79.28 276
2016-06-24 $20.02 $20.02 $19.19 $19.72 $77.28 2,502
2016-06-23 $18.49 $18.60 $18.49 $18.60 $72.89 229
2016-06-22 $18.69 $18.69 $18.68 $18.68 $73.21 104
2016-06-21 $19.25 $19.25 $19.25 $19.25 $75.44 0
2016-06-20 $19.25 $19.25 $19.25 $19.25 $75.44 0
2016-06-17 $19.25 $19.25 $19.25 $19.25 $75.44 0
2016-06-16 $19.55 $19.55 $19.25 $19.25 $75.44 187
2016-06-15 $19.41 $19.41 $19.41 $19.41 $76.07 0
2016-06-14 $19.54 $19.54 $19.41 $19.41 $76.07 247
2016-06-13 $19.13 $19.13 $19.13 $19.13 $74.97 3
2016-06-10 $19.09 $19.13 $18.91 $19.13 $74.97 417
2016-06-09 $19.09 $19.09 $19.09 $19.09 $74.81 90
2016-06-08 $19.20 $19.20 $19.20 $19.20 $75.25 0
2016-06-07 $19.16 $19.20 $19.16 $19.20 $75.25 1,575
2016-06-06 $19.34 $19.34 $19.19 $19.19 $75.21 252
2016-06-03 $19.43 $19.43 $19.43 $19.43 $76.15 61
2016-06-02 $19.54 $19.54 $19.54 $19.54 $76.58 0
2016-06-01 $19.61 $19.66 $19.54 $19.54 $76.58 225
2016-05-31 $19.65 $19.65 $19.65 $19.65 $77.01 72
2016-05-27 $19.68 $19.68 $19.68 $19.68 $77.13 1
2016-05-26 $19.68 $19.68 $19.68 $19.68 $77.13 50
2016-05-25 $19.39 $19.72 $19.39 $19.58 $76.75 203
2016-05-24 $19.95 $19.95 $19.70 $19.74 $77.35 349
2016-05-23 $20.35 $20.35 $20.18 $20.25 $79.37 258
2016-05-20 $20.20 $20.34 $20.20 $20.34 $79.71 220
2016-05-19 $20.61 $20.61 $20.13 $20.15 $78.95 875
2016-05-18 $19.50 $19.50 $19.50 $19.50 $76.42 37
2016-05-17 $19.50 $19.50 $19.50 $19.50 $76.42 16
2016-05-16 $19.37 $19.50 $19.37 $19.50 $76.42 217
2016-05-13 $19.17 $19.17 $19.17 $19.17 $75.13 125
2016-05-12 $19.23 $19.23 $19.23 $19.23 $75.36 169
2016-05-11 $19.43 $19.48 $19.22 $19.31 $75.68 1,350
2016-05-10 $19.60 $19.60 $19.60 $19.60 $76.81 32
2016-05-09 $19.65 $19.65 $19.60 $19.60 $76.81 150
2016-05-06 $19.71 $19.71 $19.71 $19.71 $77.24 131
2016-05-05 $19.77 $19.77 $19.77 $19.77 $77.48 3
2016-05-04 $19.77 $19.77 $19.77 $19.77 $77.48 0
2016-05-03 $19.77 $19.77 $19.77 $19.77 $77.48 212
2016-05-02 $19.71 $19.71 $19.71 $19.71 $77.26 62
2016-04-29 $20.05 $20.05 $19.91 $19.94 $78.15 226
2016-04-28 $19.81 $19.81 $19.70 $19.70 $77.21 200
2016-04-27 $20.26 $20.26 $20.26 $20.26 $79.40 25
2016-04-26 $20.25 $20.25 $20.25 $20.25 $79.36 28
2016-04-25 $20.35 $20.35 $20.35 $20.35 $79.75 10
2016-04-22 $20.35 $20.35 $20.35 $20.35 $79.75 112
2016-04-21 $19.49 $19.49 $19.49 $19.49 $76.38 0
2016-04-20 $19.49 $19.49 $19.49 $19.49 $76.38 0
2016-04-19 $19.49 $19.49 $19.49 $19.49 $76.38 25
2016-04-18 $19.43 $19.43 $19.43 $19.43 $76.16 119
2016-04-15 $19.86 $19.86 $19.86 $19.86 $77.83 0
2016-04-14 $19.86 $19.86 $19.86 $19.86 $77.83 8
2016-04-13 $19.86 $19.86 $19.86 $19.86 $77.83 0
2016-04-12 $19.86 $19.86 $19.86 $19.86 $77.83 0
2016-04-11 $19.77 $19.86 $19.56 $19.86 $77.83 51,964
2016-04-08 $19.87 $19.87 $19.87 $19.87 $77.86 285
2016-04-07 $19.85 $19.85 $19.85 $19.85 $77.79 0
2016-04-06 $19.85 $19.85 $19.85 $19.85 $77.79 377
2016-04-05 $19.85 $19.85 $19.85 $19.85 $77.79 250
2016-04-04 $19.80 $19.80 $19.80 $19.80 $77.60 0
2016-04-01 $19.80 $19.80 $19.80 $19.80 $77.60 153
2016-03-31 $19.80 $19.80 $19.80 $19.80 $77.62 50
2016-03-30 $19.79 $19.79 $19.74 $19.74 $77.36 218
2016-03-29 $20.20 $20.20 $20.20 $20.20 $79.16 56
2016-03-28 $20.49 $20.49 $20.49 $20.49 $80.30 19
2016-03-24 $20.49 $20.49 $20.49 $20.49 $80.30 62
2016-03-23 $20.20 $20.24 $20.20 $20.24 $79.32 100
2016-03-22 $19.99 $20.41 $19.93 $20.41 $79.99 874
2016-03-21 $20.00 $20.00 $19.88 $19.90 $77.99 200
2016-03-18 $19.92 $20.00 $19.92 $20.00 $78.38 238
2016-03-17 $20.02 $20.02 $20.02 $20.02 $78.46 43
2016-03-16 $20.80 $20.80 $20.80 $20.80 $81.52 262
2016-03-15 $20.90 $20.90 $20.62 $20.62 $80.80 100
2016-03-14 $20.70 $20.70 $20.70 $20.70 $81.12 0
2016-03-11 $20.70 $20.70 $20.70 $20.70 $81.12 140
2016-03-10 $20.99 $20.99 $20.99 $20.99 $82.26 0
2016-03-09 $20.99 $20.99 $20.99 $20.99 $82.26 72
2016-03-08 $21.09 $21.09 $21.09 $21.09 $82.65 31
2016-03-07 $20.99 $20.99 $20.97 $20.97 $82.18 50
2016-03-04 $20.67 $20.67 $20.67 $20.67 $81.01 140
2016-03-03 $21.55 $21.55 $21.55 $21.55 $84.46 0
2016-03-02 $21.80 $21.80 $21.55 $21.55 $84.46 100
2016-03-01 $21.55 $21.55 $21.55 $21.55 $84.46 53
2016-02-29 $21.85 $21.85 $21.67 $21.68 $84.96 20,324
2016-02-26 $21.76 $21.85 $21.73 $21.85 $85.63 337
2016-02-25 $21.86 $21.86 $21.68 $21.68 $84.96 50
2016-02-24 $22.78 $22.90 $22.58 $22.58 $88.49 216
2016-02-23 $22.88 $22.88 $22.17 $22.45 $87.98 339
2016-02-22 $22.23 $22.36 $22.21 $22.24 $87.16 1,793
2016-02-19 $22.98 $22.98 $22.67 $22.67 $88.84 331
2016-02-18 $22.81 $22.81 $22.70 $22.70 $88.96 137
2016-02-17 $23.78 $23.78 $22.60 $22.60 $88.57 564
2016-02-16 $23.74 $23.89 $23.37 $23.45 $91.90 294
2016-02-12 $24.67 $24.67 $24.46 $24.46 $95.86 154
2016-02-11 $24.53 $24.95 $24.53 $24.76 $97.04 550
2016-02-10 $23.99 $24.26 $23.99 $24.26 $95.08 85
2016-02-09 $24.50 $24.63 $24.04 $24.04 $94.21 342
2016-02-08 $24.50 $24.87 $24.26 $24.47 $95.88 615
2016-02-05 $23.82 $24.15 $23.78 $24.12 $94.53 653
2016-02-04 $23.50 $23.60 $23.50 $23.60 $92.49 123
2016-02-03 $23.13 $23.13 $23.13 $23.13 $90.65 0
2016-02-02 $23.11 $23.13 $23.11 $23.13 $90.65 135
2016-02-01 $22.98 $22.98 $22.37 $22.37 $87.67 928
2016-01-29 $22.94 $22.94 $22.80 $22.80 $89.35 96
2016-01-28 $24.64 $24.64 $23.68 $23.75 $93.08 316
2016-01-27 $23.99 $23.99 $23.70 $23.70 $92.88 664
2016-01-26 $24.91 $24.91 $23.75 $24.09 $94.41 488
2016-01-25 $25.25 $25.25 $24.07 $24.46 $95.86 435
2016-01-22 $24.29 $24.29 $24.29 $24.29 $95.19 210
2016-01-21 $25.10 $25.10 $25.10 $25.10 $98.37 176
2016-01-20 $25.46 $26.26 $25.10 $25.10 $98.37 641
2016-01-19 $24.69 $25.13 $24.69 $25.08 $98.28 17,136
2016-01-15 $25.26 $25.55 $25.25 $25.30 $99.16 361
2016-01-14 $24.34 $24.78 $24.34 $24.53 $96.13 175
2016-01-13 $23.72 $24.53 $23.72 $24.46 $95.84 237
2016-01-12 $23.67 $23.72 $23.67 $23.72 $92.96 310
2016-01-11 $23.99 $24.37 $23.99 $24.20 $94.84 1,367
2016-01-08 $23.79 $23.99 $23.79 $23.99 $94.02 1,409
2016-01-07 $24.07 $24.07 $23.46 $23.46 $91.94 125
2016-01-06 $22.93 $22.93 $22.93 $22.93 $89.86 55
2016-01-05 $22.58 $22.58 $22.58 $22.58 $88.49 391
2016-01-04 $21.51 $21.51 $21.51 $21.51 $84.30 0
2015-12-31 $21.51 $21.51 $21.51 $21.51 $84.30 0
2015-12-30 $21.51 $21.51 $21.51 $21.51 $84.30 16
2015-12-29 $21.66 $21.66 $21.51 $21.51 $84.30 2,569
2015-12-28 $21.66 $21.66 $21.66 $21.66 $84.89 0
2015-12-24 $21.66 $21.66 $21.66 $21.66 $84.89 62
2015-12-23 $21.74 $21.74 $21.66 $21.66 $84.89 129
2015-12-22 $22.48 $22.48 $22.48 $22.48 $88.10 0
2015-12-21 $22.23 $22.48 $22.23 $22.48 $88.10 216
2015-12-18 $22.59 $22.59 $22.41 $22.41 $87.83 287
2015-12-17 $21.92 $22.06 $21.83 $22.06 $86.45 217
2015-12-16 $22.00 $22.00 $22.00 $22.00 $86.22 256
2015-12-15 $23.03 $23.03 $23.03 $23.03 $90.24 12
2015-12-14 $23.02 $23.12 $22.99 $23.03 $90.24 126
2015-12-11 $23.06 $23.06 $22.97 $22.97 $90.04 95
2015-12-10 $22.30 $22.39 $22.30 $22.39 $87.75 118
2015-12-09 $21.99 $22.11 $21.99 $22.06 $86.43 450
2015-12-08 $22.35 $22.35 $22.11 $22.14 $86.77 602
2015-12-07 $21.88 $21.90 $21.88 $21.90 $85.83 118
2015-12-04 $21.97 $22.05 $21.96 $22.05 $86.41 353
2015-12-03 $22.20 $22.46 $22.20 $22.45 $87.98 3,397
2015-12-02 $22.42 $22.42 $22.09 $22.42 $87.86 3,632
2015-12-01 $22.18 $22.18 $22.18 $22.18 $86.92 0
2015-11-30 $22.18 $22.18 $22.18 $22.18 $86.92 491
2015-11-27 $22.09 $22.09 $22.01 $22.01 $86.24 162
2015-11-25 $21.91 $21.92 $21.91 $21.92 $85.91 83
2015-11-24 $22.53 $22.64 $22.16 $22.16 $86.84 815
2015-11-23 $22.63 $22.63 $22.12 $22.17 $86.87 13,271
2015-11-20 $22.07 $22.83 $22.07 $22.83 $89.47 741
2015-11-19 $23.00 $23.00 $23.00 $23.00 $90.14 0
2015-11-18 $23.57 $23.57 $23.00 $23.00 $90.14 204
2015-11-17 $23.77 $23.77 $23.77 $23.77 $93.16 0
2015-11-16 $23.59 $23.81 $23.53 $23.77 $93.16 14,027
2015-11-13 $24.18 $24.18 $23.67 $23.67 $92.76 87
2015-11-12 $23.00 $23.00 $23.00 $23.00 $90.14 0
2015-11-11 $23.00 $23.00 $23.00 $23.00 $90.14 0
2015-11-10 $23.00 $23.00 $23.00 $23.00 $90.14 0
2015-11-09 $22.80 $23.09 $22.80 $23.00 $90.14 86
2015-11-06 $22.45 $22.82 $22.45 $22.82 $89.43 117
2015-11-05 $22.55 $22.55 $22.55 $22.55 $88.37 2
2015-11-04 $22.55 $22.55 $22.55 $22.55 $88.37 10
2015-11-03 $22.55 $22.55 $22.55 $22.55 $88.37 28
2015-11-02 $22.66 $22.66 $22.66 $22.66 $88.81 52
2015-10-30 $22.07 $22.07 $22.07 $22.07 $86.49 2
2015-10-29 $22.07 $22.07 $22.07 $22.07 $86.49 65
2015-10-28 $21.99 $21.99 $21.99 $21.99 $86.18 43
2015-10-27 $22.19 $22.19 $22.14 $22.14 $86.77 106
2015-10-26 $21.90 $21.90 $21.90 $21.90 $85.83 0
2015-10-23 $22.00 $22.01 $21.90 $21.90 $85.83 108
2015-10-22 $22.22 $22.22 $21.82 $21.82 $85.51 50
2015-10-21 $22.34 $22.34 $22.34 $22.34 $87.55 83
2015-10-20 $22.58 $22.58 $22.58 $22.58 $88.49 0
2015-10-19 $22.60 $22.65 $22.58 $22.58 $88.49 128
2015-10-16 $23.33 $23.33 $23.33 $23.33 $91.43 3
2015-10-15 $23.33 $23.33 $23.33 $23.33 $91.43 1
2015-10-14 $23.38 $23.38 $23.33 $23.33 $91.43 50
2015-10-13 $23.12 $23.38 $23.00 $23.38 $91.63 209
2015-10-12 $22.95 $22.95 $22.95 $22.95 $89.94 25
2015-10-09 $22.87 $22.87 $22.87 $22.87 $89.63 60
2015-10-08 $24.10 $24.10 $24.10 $24.10 $94.45 27
2015-10-07 $24.10 $24.10 $24.10 $24.10 $94.45 18
2015-10-06 $24.10 $24.10 $24.10 $24.10 $94.45 371
2015-10-05 $25.95 $25.95 $25.95 $25.95 $101.70 29
2015-10-02 $25.95 $25.95 $25.95 $25.95 $101.70 33
2015-10-01 $25.56 $26.01 $25.46 $25.95 $101.70 685
2015-09-30 $25.96 $25.96 $25.96 $25.96 $101.74 160
2015-09-29 $26.10 $26.25 $25.96 $26.21 $102.72 1,452
2015-09-28 $25.07 $25.07 $25.07 $25.07 $98.23 8
2015-09-25 $25.42 $25.42 $24.53 $25.07 $98.23 175
2015-09-24 $26.39 $26.39 $25.85 $25.85 $101.31 142
2015-09-23 $25.57 $25.58 $25.53 $25.55 $100.13 745
2015-09-22 $26.07 $26.07 $25.47 $25.80 $101.11 1,387
2015-09-21 $24.90 $24.90 $24.84 $24.90 $97.58 10,726
2015-09-18 $24.05 $24.05 $24.05 $24.05 $94.25 12
2015-09-17 $24.07 $24.07 $24.05 $24.05 $94.25 112
2015-09-16 $24.72 $24.82 $24.49 $24.49 $95.98 150
2015-09-15 $25.88 $25.88 $25.87 $25.88 $101.42 274
2015-09-14 $26.19 $26.19 $26.19 $26.19 $102.64 35
2015-09-11 $26.19 $26.19 $26.19 $26.19 $102.64 20
2015-09-10 $26.04 $26.19 $26.04 $26.19 $102.64 417
2015-09-09 $25.27 $25.65 $25.27 $25.65 $100.52 1,845
2015-09-08 $25.96 $25.96 $25.96 $25.96 $101.75 10,373
2015-09-04 $26.65 $26.65 $26.43 $26.43 $103.58 62
2015-09-03 $25.66 $25.66 $25.66 $25.66 $100.56 115
2015-09-02 $26.29 $26.67 $26.29 $26.29 $103.03 66
2015-09-01 $25.43 $25.43 $25.43 $25.43 $99.66 0
2015-08-31 $25.43 $25.43 $25.43 $25.43 $99.66 0
2015-08-28 $25.44 $25.45 $25.43 $25.43 $99.66 179
2015-08-27 $25.83 $26.11 $25.77 $25.87 $101.37 404
2015-08-26 $26.97 $27.77 $26.57 $27.62 $108.24 441

ProShares UltraShort Consumer Goods (SZK) News Headlines

Recent ProShares UltraShort Consumer Goods (SZK) News
Similar Companies to ProShares UltraShort Consumer Goods (SZK) 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.