ProShares Short FTSE China 50 (YXI) Exchange: NYSE ARCA

Data as of March 29, 2024

$19.08 ($0.27) 1.46%

ProShares Short FTSE China 50 - Daily Information
Click for more stock information on ProShares Short FTSE China 50.
Daily Information Data
Date March 29, 2024
Open $19.09
Previous Close $19.08
High $19.09
Low $19.08
Adjusted Open $19.09
Previous Adjusted Close $19.08
Adjusted High $19.09
Adjusted Low $19.08

About ProShares Short FTSE China 50 (YXI)

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 FTSE International Limited. The Index consists of 50 of the largest and most liquid Chinese stocks listed and traded on the Stock Exchange of Hong Kong. The Index is published under the Bloomberg ticker symbol “XINOI.”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 (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, 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 the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and 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, country or region 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 financials and banks industry groups and in China. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Short FTSE China 50 (YXI)

Date Open High Low Close Adj.Close Volume
2024-03-22 $19.09 $19.09 $19.08 $19.08 $19.08 923
2024-03-21 $18.78 $18.80 $18.78 $18.80 $18.80 441
2024-03-20 $18.79 $18.80 $18.72 $18.76 $18.76 2,054
2024-03-19 $19.09 $19.09 $19.01 $19.02 $18.91 1,570
2024-03-18 $18.80 $18.95 $18.80 $18.92 $18.81 4,023
2024-03-15 $18.87 $18.93 $18.81 $18.93 $18.82 2,588
2024-03-14 $18.79 $18.84 $18.79 $18.81 $18.70 2,577
2024-03-13 $18.45 $18.45 $18.28 $18.42 $18.31 9,067
2024-03-12 $18.57 $18.57 $18.47 $18.52 $18.41 5,957
2024-03-11 $18.91 $18.93 $18.86 $18.93 $18.82 1,476
2024-03-08 $19.32 $19.43 $19.32 $19.36 $19.25 1,772
2024-03-07 $19.56 $19.56 $19.46 $19.46 $19.35 5,589
2024-03-06 $19.21 $19.30 $19.11 $19.30 $19.18 13,036
2024-03-05 $19.62 $19.73 $19.55 $19.73 $19.62 3,114
2024-03-04 $19.24 $19.46 $19.24 $19.42 $19.31 7,830
2024-03-01 $19.06 $19.10 $18.95 $19.01 $18.90 26,349
2024-02-29 $19.25 $19.43 $19.25 $19.40 $19.28 4,461
2024-02-28 $19.19 $19.35 $19.17 $19.35 $19.23 2,191
2024-02-27 $18.80 $18.80 $18.67 $18.71 $18.60 1,770
2024-02-26 $18.94 $19.04 $18.91 $19.02 $18.91 3,804
2024-02-23 $18.84 $18.95 $18.79 $18.87 $18.76 6,879
2024-02-22 $19.04 $19.14 $18.98 $19.02 $18.91 18,925
2024-02-21 $19.36 $19.38 $19.16 $19.35 $19.24 34,017
2024-02-20 $19.69 $19.87 $19.69 $19.82 $19.71 11,845
2024-02-16 $19.58 $19.69 $19.54 $19.69 $19.57 5,938
2024-02-15 $20.07 $20.07 $19.97 $20.01 $19.89 2,138
2024-02-14 $20.12 $20.31 $20.06 $20.10 $19.99 10,382
2024-02-13 $20.18 $20.54 $20.10 $20.49 $20.37 4,207
2024-02-12 $20.22 $20.22 $19.80 $20.03 $19.92 13,654
2024-02-09 $20.56 $20.75 $20.37 $20.38 $20.26 4,053
2024-02-08 $20.40 $20.57 $20.40 $20.55 $20.43 15,992
2024-02-07 $20.11 $20.16 $20.00 $20.07 $19.95 16,262
2024-02-06 $20.05 $20.22 $19.66 $19.66 $19.55 87,313
2024-02-05 $21.15 $21.16 $20.84 $20.86 $20.74 12,321
2024-02-02 $21.30 $21.40 $21.23 $21.31 $21.18 11,374
2024-02-01 $20.78 $20.93 $20.78 $20.88 $20.76 6,633
2024-01-31 $21.02 $21.02 $20.79 $20.97 $20.85 18,743
2024-01-30 $20.86 $20.93 $20.76 $20.81 $20.69 15,554
2024-01-29 $20.39 $20.61 $20.39 $20.47 $20.35 20,025
2024-01-26 $20.26 $20.26 $20.18 $20.19 $20.07 2,197
2024-01-25 $19.83 $20.14 $19.81 $20.02 $19.91 15,417
2024-01-24 $19.80 $20.12 $19.78 $20.04 $19.92 52,893
2024-01-23 $20.87 $20.87 $20.60 $20.68 $20.57 14,828
2024-01-22 $21.86 $21.88 $21.59 $21.59 $21.47 8,878
2024-01-19 $21.51 $21.55 $21.02 $21.08 $20.96 6,184
2024-01-18 $21.24 $21.29 $21.13 $21.25 $21.13 8,175
2024-01-17 $21.47 $21.58 $21.29 $21.30 $21.18 9,503
2024-01-16 $20.50 $20.80 $20.50 $20.76 $20.64 9,950
2024-01-12 $19.94 $20.11 $19.87 $20.11 $19.99 15,671
2024-01-11 $20.12 $20.25 $20.03 $20.04 $19.93 8,954
2024-01-10 $20.29 $20.38 $20.26 $20.33 $20.22 15,893
2024-01-09 $20.30 $20.39 $20.29 $20.32 $20.20 11,740
2024-01-08 $20.10 $20.15 $19.92 $19.94 $19.83 14,478
2024-01-05 $19.57 $19.70 $19.56 $19.67 $19.67 4,826
2024-01-04 $19.53 $19.56 $18.95 $19.56 $19.56 15,874
2024-01-03 $19.63 $19.63 $19.31 $19.31 $19.31 4,463
2024-01-02 $19.54 $19.67 $19.54 $19.63 $19.63 5,380
2023-12-29 $19.24 $19.24 $19.04 $19.05 $19.05 4,651
2023-12-28 $19.12 $19.22 $19.08 $19.22 $19.22 5,615
2023-12-27 $19.65 $19.75 $19.65 $19.68 $19.68 5,854
2023-12-26 $19.74 $19.80 $19.67 $19.75 $19.75 15,845
2023-12-22 $20.00 $20.00 $19.79 $19.85 $19.85 24,936
2023-12-21 $19.59 $19.59 $19.32 $19.34 $19.34 4,771
2023-12-20 $19.71 $20.00 $19.65 $20.00 $20.00 7,663
2023-12-19 $19.71 $19.71 $19.53 $19.59 $19.43 8,165
2023-12-18 $19.81 $19.94 $19.79 $19.84 $19.68 12,382
2023-12-15 $19.49 $19.62 $19.45 $19.62 $19.46 27,609
2023-12-14 $19.63 $19.68 $19.59 $19.60 $19.44 11,281
2023-12-13 $20.02 $20.25 $19.82 $19.82 $19.66 13,210
2023-12-12 $19.93 $20.00 $19.80 $19.80 $19.64 5,007
2023-12-11 $20.05 $20.05 $19.88 $19.91 $19.75 13,065
2023-12-08 $19.91 $19.96 $19.86 $19.96 $19.96 12,552
2023-12-07 $19.71 $19.82 $19.67 $19.70 $19.70 6,200
2023-12-06 $19.62 $19.74 $19.62 $19.74 $19.74 3,937
2023-12-05 $19.84 $19.87 $19.73 $19.75 $19.75 7,697
2023-12-04 $19.37 $19.47 $19.30 $19.43 $19.43 21,337
2023-12-01 $19.18 $19.23 $19.02 $19.03 $19.03 15,646
2023-11-30 $18.85 $18.99 $18.76 $18.81 $18.81 5,188
2023-11-29 $18.81 $18.98 $18.71 $18.98 $18.98 8,705
2023-11-28 $18.44 $18.48 $18.39 $18.39 $18.39 27,492
2023-11-27 $18.14 $18.20 $18.14 $18.16 $18.16 2,538
2023-11-24 $18.08 $18.08 $17.90 $17.90 $17.90 40,989
2023-11-22 $17.97 $18.04 $17.93 $18.00 $18.00 35,343
2023-11-21 $17.94 $18.07 $17.94 $18.06 $18.06 4,948
2023-11-20 $17.81 $17.82 $17.69 $17.72 $17.72 3,265
2023-11-17 $18.08 $18.13 $17.97 $18.11 $18.11 3,664
2023-11-16 $18.04 $18.16 $17.99 $18.08 $18.08 16,548
2023-11-15 $17.49 $17.50 $17.28 $17.39 $17.39 4,919
2023-11-14 $18.03 $18.03 $17.75 $17.80 $17.80 42,415
2023-11-13 $18.25 $18.30 $18.08 $18.21 $18.21 4,742
2023-11-10 $18.50 $18.56 $18.38 $18.38 $18.38 6,370
2023-11-09 $18.19 $18.42 $18.07 $18.35 $18.35 23,173
2023-11-08 $18.06 $18.13 $18.02 $18.08 $18.08 1,873
2023-11-07 $18.06 $18.06 $17.94 $18.00 $18.00 18,411
2023-11-06 $17.78 $17.93 $17.78 $17.90 $17.90 11,998
2023-11-03 $18.12 $18.12 $17.90 $18.05 $18.05 11,784
2023-11-02 $18.44 $18.45 $18.35 $18.35 $18.35 2,794
2023-11-01 $18.66 $18.69 $18.59 $18.60 $18.60 9,904
2023-10-31 $18.55 $18.75 $18.49 $18.55 $18.55 12,338
2023-10-30 $18.14 $18.34 $18.10 $18.23 $18.23 34,545
2023-10-27 $18.24 $18.46 $18.24 $18.40 $18.40 12,686
2023-10-26 $18.51 $18.53 $18.41 $18.47 $18.47 7,128
2023-10-25 $18.54 $18.57 $18.44 $18.46 $18.46 24,190
2023-10-24 $18.66 $18.66 $18.09 $18.12 $18.12 23,852
2023-10-23 $18.95 $18.99 $18.68 $18.72 $18.72 22,721
2023-10-20 $18.80 $18.87 $18.69 $18.87 $18.87 13,479
2023-10-19 $18.38 $18.52 $18.38 $18.47 $18.47 5,782
2023-10-18 $18.12 $18.23 $18.03 $18.16 $18.16 30,106
2023-10-17 $17.82 $17.91 $17.82 $17.91 $17.91 1,304
2023-10-16 $17.98 $18.01 $17.70 $17.75 $17.75 8,526
2023-10-13 $17.81 $17.89 $17.73 $17.83 $17.83 9,136
2023-10-12 $17.51 $17.76 $17.51 $17.73 $17.73 13,516
2023-10-11 $17.46 $17.50 $17.35 $17.42 $17.42 5,697
2023-10-10 $17.70 $17.70 $17.57 $17.59 $17.59 9,269
2023-10-09 $18.22 $18.22 $18.02 $18.02 $18.02 19,482
2023-10-06 $18.28 $18.31 $17.97 $18.03 $18.03 26,265
2023-10-05 $18.55 $18.55 $18.39 $18.40 $18.40 18,132
2023-10-04 $18.45 $18.51 $18.30 $18.48 $18.48 15,507
2023-10-03 $18.34 $18.38 $18.30 $18.32 $18.32 49,676
2023-10-02 $17.90 $17.97 $17.87 $17.91 $17.91 12,352
2023-09-29 $17.68 $17.84 $17.68 $17.81 $17.81 21,802
2023-09-28 $18.10 $18.12 $17.96 $17.96 $17.96 8,181
2023-09-27 $17.91 $17.95 $17.86 $17.86 $17.86 7,444
2023-09-26 $17.90 $17.93 $17.81 $17.91 $17.91 10,397
2023-09-25 $17.70 $17.71 $17.64 $17.65 $17.65 18,844
2023-09-22 $17.28 $17.43 $17.27 $17.37 $17.37 25,124
2023-09-21 $18.00 $18.02 $17.92 $18.00 $18.00 10,270
2023-09-20 $17.58 $17.73 $17.46 $17.72 $17.72 27,113
2023-09-19 $17.62 $17.66 $17.58 $17.63 $17.50 39,522
2023-09-18 $17.65 $17.70 $17.59 $17.60 $17.47 16,049
2023-09-15 $17.50 $17.56 $17.50 $17.53 $17.40 12,868
2023-09-14 $17.49 $17.49 $17.37 $17.41 $17.28 5,586
2023-09-13 $17.63 $17.63 $17.51 $17.55 $17.42 29,482
2023-09-12 $17.39 $17.45 $17.38 $17.41 $17.28 56,327
2023-09-11 $17.39 $17.50 $17.39 $17.45 $17.32 25,354
2023-09-08 $17.66 $18.07 $17.63 $17.70 $17.56 55,917
2023-09-07 $17.63 $17.74 $17.60 $17.64 $17.51 29,717
2023-09-06 $17.14 $17.19 $17.14 $17.18 $17.05 2,883
2023-09-05 $17.08 $17.23 $17.08 $17.20 $17.07 9,616
2023-09-01 $17.02 $17.02 $16.82 $16.95 $16.95 37,467
2023-08-31 $17.32 $17.38 $17.25 $17.34 $17.34 3,555
2023-08-30 $17.49 $17.49 $16.23 $17.09 $17.09 45,169
2023-08-29 $17.16 $17.19 $16.82 $17.01 $17.01 23,672
2023-08-28 $17.50 $17.50 $17.27 $17.35 $17.35 47,781
2023-08-25 $17.86 $17.95 $17.74 $17.76 $17.76 44,646
2023-08-24 $17.60 $17.79 $17.59 $17.71 $17.71 24,489
2023-08-23 $18.05 $18.11 $17.75 $17.77 $17.77 70,911
2023-08-22 $18.09 $18.22 $18.00 $18.19 $18.19 22,851
2023-08-21 $18.33 $18.48 $18.16 $18.18 $18.18 72,720
2023-08-18 $18.10 $18.18 $18.02 $18.12 $18.12 25,901
2023-08-17 $17.46 $17.72 $17.42 $17.67 $17.67 23,841
2023-08-16 $17.83 $17.95 $17.65 $17.80 $17.80 66,250
2023-08-15 $17.35 $17.49 $17.35 $17.43 $17.43 25,834
2023-08-14 $17.24 $17.34 $17.13 $17.16 $17.16 15,736
2023-08-11 $17.02 $17.10 $16.95 $16.98 $16.98 11,661
2023-08-10 $16.32 $16.52 $16.26 $16.47 $16.47 5,530
2023-08-09 $16.50 $16.73 $16.50 $16.63 $16.63 10,851
2023-08-08 $16.80 $16.87 $16.66 $16.66 $16.66 10,251
2023-08-07 $16.18 $16.46 $16.18 $16.38 $16.38 38,284
2023-08-04 $16.12 $16.31 $16.08 $16.31 $16.31 3,484
2023-08-03 $16.14 $16.21 $16.07 $16.08 $16.08 3,201
2023-08-02 $16.29 $16.55 $16.29 $16.50 $16.50 11,137
2023-08-01 $15.90 $16.03 $15.90 $16.00 $16.00 1,725
2023-07-31 $15.78 $15.82 $15.60 $15.63 $15.63 5,295
2023-07-28 $16.09 $16.09 $15.83 $15.83 $15.83 7,889
2023-07-27 $16.62 $16.72 $16.55 $16.72 $16.72 2,270
2023-07-26 $16.74 $16.74 $16.48 $16.48 $16.48 4,722
2023-07-25 $16.48 $16.70 $16.41 $16.70 $16.70 4,125
2023-07-24 $17.37 $17.45 $16.84 $16.88 $16.88 4,459
2023-07-21 $17.21 $17.29 $17.20 $17.25 $17.25 3,498
2023-07-20 $17.32 $17.32 $17.21 $17.24 $17.24 8,698
2023-07-19 $17.14 $17.21 $17.14 $17.19 $17.19 1,586
2023-07-18 $17.30 $17.39 $17.30 $17.30 $17.30 1,519
2023-07-17 $17.00 $17.00 $16.91 $16.93 $16.93 4,090
2023-07-14 $16.73 $16.84 $16.73 $16.84 $16.84 3,428
2023-07-13 $16.73 $16.73 $16.53 $16.55 $16.55 44,864
2023-07-12 $17.10 $17.10 $16.66 $16.93 $16.93 4,815
2023-07-11 $17.65 $17.65 $17.43 $17.44 $17.44 1,816
2023-07-10 $17.72 $17.72 $17.49 $17.55 $17.55 6,895
2023-07-07 $17.84 $17.84 $17.43 $17.53 $17.53 4,556
2023-07-06 $17.87 $17.96 $17.87 $17.92 $17.92 3,030
2023-07-05 $17.42 $17.44 $17.41 $17.41 $17.41 28,411
2023-07-03 $17.15 $17.21 $17.07 $17.21 $17.21 17,051
2023-06-30 $17.57 $17.61 $17.45 $17.53 $17.53 46,752
2023-06-29 $18.01 $18.01 $17.67 $17.70 $17.70 9,864
2023-06-28 $17.47 $17.47 $17.41 $17.41 $17.41 5,392
2023-06-27 $17.34 $17.37 $17.28 $17.28 $17.28 10,107
2023-06-26 $17.69 $17.76 $17.55 $17.64 $17.64 49,289
2023-06-23 $17.68 $18.01 $17.65 $17.86 $17.86 59,717
2023-06-22 $17.37 $17.50 $17.37 $17.38 $17.38 7,563
2023-06-21 $17.35 $17.35 $17.25 $17.30 $17.30 11,698
2023-06-20 $17.16 $17.36 $17.08 $17.36 $17.23 33,288
2023-06-16 $16.50 $16.64 $16.50 $16.64 $16.51 2,972
2023-06-15 $16.60 $16.62 $16.55 $16.55 $16.43 19,400
2023-06-14 $17.18 $17.18 $16.92 $16.92 $16.79 11,640
2023-06-13 $17.13 $17.13 $17.12 $17.12 $16.99 422
2023-06-12 $17.29 $17.31 $17.23 $17.31 $17.18 21,099
2023-06-09 $17.25 $17.27 $17.18 $17.27 $17.14 2,962
2023-06-08 $17.40 $17.40 $17.24 $17.29 $17.16 1,102
2023-06-07 $17.17 $17.46 $17.17 $17.46 $17.33 2,980
2023-06-06 $17.60 $17.68 $17.19 $17.25 $17.12 11,014
2023-06-05 $17.72 $17.75 $17.64 $17.64 $17.51 2,409
2023-06-02 $17.68 $17.68 $17.47 $17.63 $17.50 45,704
2023-06-01 $18.70 $18.70 $18.13 $18.14 $18.01 24,661
2023-05-31 $18.67 $18.93 $18.63 $18.64 $18.50 18,408
2023-05-30 $18.31 $18.63 $18.31 $18.55 $18.41 5,227
2023-05-26 $18.02 $18.05 $17.97 $18.03 $17.90 13,068
2023-05-25 $18.14 $18.36 $18.14 $18.32 $18.18 6,582
2023-05-24 $17.74 $17.95 $17.74 $17.92 $17.78 5,125
2023-05-23 $17.37 $17.57 $17.37 $17.57 $17.44 4,426
2023-05-22 $17.01 $17.06 $17.00 $17.06 $16.93 1,495
2023-05-19 $17.36 $17.36 $17.34 $17.34 $17.34 345
2023-05-18 $17.25 $17.31 $17.24 $17.24 $17.24 7,670
2023-05-17 $17.10 $17.10 $17.00 $17.03 $17.03 653
2023-05-16 $16.90 $16.96 $16.83 $16.83 $16.83 14,905
2023-05-15 $17.02 $17.02 $16.65 $16.67 $16.67 6,875
2023-05-12 $17.34 $17.44 $17.34 $17.42 $17.42 4,738
2023-05-11 $17.15 $17.15 $16.98 $16.98 $16.98 991
2023-05-10 $17.14 $17.24 $17.13 $17.15 $17.15 18,316
2023-05-09 $17.11 $17.11 $17.00 $17.03 $17.03 3,714
2023-05-08 $16.76 $16.76 $16.75 $16.75 $16.75 915
2023-05-05 $17.02 $17.02 $16.89 $16.89 $16.89 3,928
2023-05-04 $17.22 $17.22 $17.06 $17.12 $17.12 7,966
2023-05-03 $17.61 $17.64 $17.48 $17.57 $17.57 17,672
2023-05-02 $17.38 $17.59 $17.38 $17.52 $17.52 8,530
2023-05-01 $17.15 $17.16 $17.13 $17.16 $17.16 2,389
2023-04-28 $17.10 $17.13 $17.10 $17.13 $17.13 4,706
2023-04-27 $17.38 $17.39 $17.14 $17.16 $17.16 13,414
2023-04-26 $17.25 $17.47 $17.25 $17.46 $17.46 20,316
2023-04-25 $17.50 $17.75 $17.50 $17.71 $17.71 20,613
2023-04-24 $17.21 $17.27 $17.18 $17.24 $17.24 1,149
2023-04-21 $17.06 $17.11 $17.04 $17.05 $17.05 3,959
2023-04-20 $16.67 $16.85 $16.64 $16.81 $16.81 15,892
2023-04-19 $16.69 $16.69 $16.68 $16.68 $16.68 384
2023-04-18 $16.35 $16.51 $16.34 $16.48 $16.48 3,914
2023-04-17 $16.53 $16.53 $16.43 $16.45 $16.45 1,720
2023-04-14 $16.78 $16.88 $16.78 $16.86 $16.86 4,641
2023-04-13 $16.68 $16.68 $16.68 $16.68 $16.68 846
2023-04-12 $16.81 $17.09 $16.81 $17.07 $17.07 6,686
2023-04-11 $16.48 $16.59 $16.42 $16.59 $16.59 2,790
2023-04-10 $16.66 $16.67 $16.61 $16.61 $16.61 1,755
2023-04-06 $16.65 $16.74 $16.50 $16.53 $16.53 5,144
2023-04-05 $16.78 $16.88 $16.76 $16.76 $16.76 3,102
2023-04-04 $16.60 $16.68 $16.51 $16.51 $16.51 1,931
2023-04-03 $16.49 $16.53 $16.45 $16.48 $16.48 1,188
2023-03-31 $16.42 $16.42 $16.39 $16.40 $16.40 393
2023-03-30 $16.36 $16.36 $16.19 $16.20 $16.20 3,601
2023-03-29 $16.57 $16.61 $16.40 $16.45 $16.45 18,327
2023-03-28 $16.67 $16.72 $16.49 $16.49 $16.49 12,462
2023-03-27 $17.18 $17.25 $17.16 $17.20 $17.20 31,478
2023-03-24 $16.85 $16.85 $16.78 $16.83 $16.83 1,972
2023-03-23 $16.73 $16.78 $16.54 $16.77 $16.77 19,794
2023-03-22 $17.19 $17.30 $17.13 $17.30 $17.30 4,569
2023-03-21 $17.48 $17.56 $17.41 $17.42 $17.34 9,773
2023-03-20 $17.83 $17.83 $17.55 $17.66 $17.58 4,909
2023-03-17 $17.51 $17.72 $17.51 $17.64 $17.56 2,061
2023-03-16 $17.90 $17.92 $17.58 $17.58 $17.50 55,651
2023-03-15 $17.86 $18.00 $17.82 $17.84 $17.76 4,707
2023-03-14 $17.71 $17.76 $17.56 $17.58 $17.50 34,462
2023-03-13 $17.75 $17.78 $17.58 $17.67 $17.59 13,813
2023-03-10 $17.85 $17.88 $17.67 $17.77 $17.69 49,497
2023-03-09 $17.45 $17.81 $17.45 $17.76 $17.68 19,283
2023-03-08 $17.13 $17.18 $17.07 $17.10 $17.02 4,872
2023-03-07 $16.78 $16.96 $16.78 $16.94 $16.86 3,454
2023-03-06 $16.62 $16.70 $16.54 $16.70 $16.62 4,171
2023-03-03 $16.47 $16.52 $16.43 $16.46 $16.46 3,376
2023-03-02 $16.75 $16.75 $16.42 $16.42 $16.42 17,569
2023-03-01 $16.61 $16.81 $16.61 $16.74 $16.74 23,070
2023-02-28 $17.48 $17.48 $17.31 $17.42 $17.42 14,704
2023-02-27 $17.21 $17.34 $17.21 $17.23 $17.23 13,634
2023-02-24 $17.42 $17.58 $17.42 $17.47 $17.47 21,765
2023-02-23 $16.65 $17.06 $16.65 $16.94 $16.94 20,564
2023-02-22 $16.92 $16.94 $16.85 $16.85 $16.85 8,670
2023-02-21 $16.66 $16.75 $16.56 $16.72 $16.72 15,506
2023-02-17 $16.54 $16.63 $16.51 $16.51 $16.51 9,832
2023-02-16 $16.27 $16.37 $16.11 $16.22 $16.22 14,642
2023-02-15 $16.30 $16.36 $16.23 $16.23 $16.23 34,332
2023-02-14 $16.20 $16.25 $16.03 $16.07 $16.07 5,497
2023-02-13 $15.99 $16.03 $15.86 $15.95 $15.95 7,078
2023-02-10 $16.10 $16.26 $16.08 $16.20 $16.20 30,001
2023-02-09 $15.64 $15.77 $15.60 $15.74 $15.74 16,983
2023-02-08 $15.92 $16.10 $15.92 $16.01 $16.01 6,299
2023-02-07 $15.79 $16.00 $15.76 $15.84 $15.84 10,026
2023-02-06 $16.05 $16.12 $15.92 $15.96 $15.96 16,176
2023-02-03 $15.59 $15.73 $15.53 $15.69 $15.69 39,616
2023-02-02 $15.25 $15.36 $15.25 $15.33 $15.33 29,571
2023-02-01 $15.20 $15.20 $14.96 $15.04 $15.04 7,988
2023-01-31 $15.43 $15.46 $15.36 $15.40 $15.40 72,140
2023-01-30 $15.26 $15.28 $15.16 $15.28 $15.28 4,457
2023-01-27 $14.73 $14.77 $14.70 $14.73 $14.73 3,315
2023-01-26 $14.72 $14.78 $14.72 $14.73 $14.73 1,661
2023-01-25 $14.93 $14.93 $14.87 $14.87 $14.87 577
2023-01-24 $14.98 $15.00 $14.89 $14.95 $14.95 6,545
2023-01-23 $14.98 $15.05 $14.80 $14.91 $14.91 18,548
2023-01-20 $15.20 $15.20 $15.04 $15.08 $15.08 12,485
2023-01-19 $15.58 $15.58 $15.42 $15.42 $15.42 27,367
2023-01-18 $15.42 $15.74 $15.42 $15.73 $15.73 15,609
2023-01-17 $15.55 $15.63 $15.52 $15.59 $15.59 6,356
2023-01-13 $15.37 $15.42 $15.24 $15.42 $15.42 28,331
2023-01-12 $15.45 $15.59 $15.45 $15.49 $15.49 13,802
2023-01-11 $15.47 $15.47 $15.29 $15.37 $15.37 13,841
2023-01-10 $15.64 $15.70 $15.51 $15.51 $15.51 26,097
2023-01-09 $15.53 $15.70 $15.49 $15.70 $15.70 20,327
2023-01-06 $15.86 $16.01 $15.67 $15.68 $15.68 31,667
2023-01-05 $15.92 $15.96 $15.68 $15.75 $15.75 24,780
2023-01-04 $16.21 $16.23 $15.68 $15.74 $15.74 84,182
2023-01-03 $16.94 $16.94 $16.66 $16.75 $16.75 31,198
2022-12-30 $17.26 $17.43 $17.11 $17.43 $17.43 85,654
2022-12-29 $17.18 $17.23 $16.94 $16.94 $16.94 20,660
2022-12-28 $17.08 $17.48 $17.08 $17.45 $17.45 34,153
2022-12-27 $17.37 $17.74 $16.88 $16.89 $16.89 37,312
2022-12-23 $17.65 $17.77 $17.53 $17.75 $17.75 59,113
2022-12-22 $17.53 $17.77 $17.45 $17.64 $17.64 24,366
2022-12-21 $17.91 $17.97 $17.59 $17.59 $17.54 13,005
2022-12-20 $18.12 $18.12 $17.88 $18.08 $18.03 19,483
2022-12-19 $17.59 $17.83 $17.59 $17.83 $17.78 17,915
2022-12-16 $17.52 $17.75 $17.52 $17.75 $17.70 17,611
2022-12-15 $17.27 $17.84 $17.23 $17.84 $17.79 28,616
2022-12-14 $17.42 $17.49 $17.31 $17.39 $17.34 8,363
2022-12-13 $17.13 $17.55 $17.00 $17.48 $17.43 144,850
2022-12-12 $17.56 $17.85 $17.56 $17.69 $17.69 32,068
2022-12-09 $17.18 $17.48 $17.15 $17.44 $17.44 49,729
2022-12-08 $17.35 $17.49 $17.33 $17.39 $17.39 32,615
2022-12-07 $18.01 $18.10 $17.85 $17.90 $17.90 36,768
2022-12-06 $17.50 $17.71 $17.44 $17.55 $17.55 21,377
2022-12-05 $17.44 $17.87 $17.44 $17.77 $17.77 40,792
2022-12-02 $18.44 $18.44 $17.63 $17.72 $17.72 76,000
2022-12-01 $18.23 $18.31 $18.11 $18.21 $18.21 40,643
2022-11-30 $18.23 $18.26 $17.85 $18.05 $18.05 69,881
2022-11-29 $18.96 $19.01 $18.83 $18.94 $18.94 39,301
2022-11-28 $20.23 $20.23 $19.67 $19.86 $19.86 78,506
2022-11-25 $19.98 $20.08 $19.93 $20.08 $20.08 38,385
2022-11-23 $19.76 $19.90 $19.69 $19.70 $19.70 132,400
2022-11-22 $20.10 $20.12 $19.94 $19.97 $19.97 62,547
2022-11-21 $19.75 $19.88 $19.67 $19.78 $19.78 14,665
2022-11-18 $19.26 $19.53 $19.26 $19.46 $19.46 28,999
2022-11-17 $19.80 $19.80 $18.87 $18.92 $18.92 53,741
2022-11-16 $19.10 $19.41 $19.09 $19.33 $19.33 18,669
2022-11-15 $18.88 $19.16 $18.76 $18.93 $18.93 55,214
2022-11-14 $19.85 $20.04 $19.80 $19.98 $19.98 45,153
2022-11-11 $20.19 $20.20 $19.91 $20.02 $20.02 32,931
2022-11-10 $21.37 $21.37 $21.00 $21.02 $21.02 63,935
2022-11-09 $21.97 $22.36 $21.97 $22.32 $22.32 30,436
2022-11-08 $21.56 $21.78 $21.36 $21.46 $21.46 26,789
2022-11-07 $21.28 $21.53 $21.10 $21.45 $21.45 36,188
2022-11-04 $21.89 $22.20 $21.57 $21.60 $21.60 89,918
2022-11-03 $23.94 $23.94 $23.19 $23.34 $23.34 25,199
2022-11-02 $23.41 $23.64 $23.11 $23.54 $23.54 54,572
2022-11-01 $23.31 $23.70 $23.18 $23.63 $23.63 49,411
2022-10-31 $24.79 $24.79 $24.47 $24.65 $24.65 37,883
2022-10-28 $24.13 $24.33 $24.02 $24.07 $24.07 56,000
2022-10-27 $23.22 $23.39 $22.99 $23.33 $23.33 64,990
2022-10-26 $23.64 $23.64 $22.59 $22.81 $22.81 83,406
2022-10-25 $23.65 $23.77 $23.40 $23.67 $23.67 64,938
2022-10-24 $23.87 $24.66 $23.87 $24.14 $24.14 318,365
2022-10-21 $22.19 $22.34 $21.90 $22.03 $22.03 44,999
2022-10-20 $22.07 $22.12 $21.62 $22.04 $22.04 40,109
2022-10-19 $21.81 $22.21 $21.73 $22.19 $22.19 54,271
2022-10-18 $20.84 $21.39 $20.83 $21.22 $21.22 24,746
2022-10-17 $21.25 $21.26 $20.96 $21.08 $21.08 53,565
2022-10-14 $21.16 $21.77 $21.16 $21.77 $21.77 40,403
2022-10-13 $21.92 $22.07 $21.35 $21.46 $21.46 110,925
2022-10-12 $21.25 $21.29 $21.06 $21.26 $21.26 60,474
2022-10-11 $21.00 $21.27 $20.91 $21.12 $21.12 65,113
2022-10-10 $20.29 $20.62 $20.29 $20.56 $20.56 57,488
2022-10-07 $19.75 $20.00 $19.72 $19.95 $19.95 60,964
2022-10-06 $19.44 $19.52 $19.36 $19.51 $19.51 12,107
2022-10-05 $19.41 $19.55 $19.25 $19.33 $19.33 61,822
2022-10-04 $19.89 $19.89 $19.29 $19.51 $19.51 240,799
2022-10-03 $20.47 $20.57 $20.26 $20.27 $20.27 33,602
2022-09-30 $20.45 $20.45 $20.19 $20.40 $20.40 33,575
2022-09-29 $20.29 $20.49 $20.24 $20.31 $20.31 146,722
2022-09-28 $20.17 $20.20 $19.66 $19.69 $19.69 64,144
2022-09-27 $19.65 $20.02 $19.46 $19.92 $19.92 64,037
2022-09-26 $19.75 $19.75 $19.50 $19.72 $19.72 34,074
2022-09-23 $19.85 $19.97 $19.79 $19.80 $19.80 38,449
2022-09-22 $19.40 $19.58 $19.38 $19.58 $19.58 32,568
2022-09-21 $19.16 $19.48 $19.16 $19.44 $19.44 92,285
2022-09-20 $18.95 $19.00 $18.80 $18.96 $18.96 35,496
2022-09-19 $19.10 $19.10 $18.82 $18.83 $18.83 211,796
2022-09-16 $18.80 $18.98 $18.78 $18.88 $18.88 64,474
2022-09-15 $18.62 $18.65 $18.43 $18.59 $18.59 19,532
2022-09-14 $18.51 $18.67 $18.51 $18.57 $18.57 200,054
2022-09-13 $18.31 $18.60 $18.24 $18.51 $18.51 42,034
2022-09-12 $17.92 $17.92 $17.78 $17.78 $17.78 5,175
2022-09-09 $18.11 $18.11 $17.92 $18.05 $18.05 39,294
2022-09-08 $18.65 $18.65 $18.43 $18.49 $18.49 20,835
2022-09-07 $18.48 $18.55 $18.21 $18.26 $18.26 39,119
2022-09-06 $18.32 $18.51 $18.32 $18.45 $18.45 37,410
2022-09-02 $17.98 $18.16 $17.89 $18.12 $18.12 28,690
2022-09-01 $17.90 $17.95 $17.72 $17.76 $17.76 25,335
2022-08-31 $17.56 $17.56 $17.30 $17.52 $17.52 18,949
2022-08-30 $17.50 $17.96 $17.50 $17.91 $17.91 15,627
2022-08-29 $17.29 $17.44 $17.20 $17.43 $17.43 27,846
2022-08-26 $16.71 $17.27 $16.50 $17.26 $17.26 60,698
2022-08-25 $17.64 $17.64 $17.15 $17.15 $17.15 55,507
2022-08-24 $18.42 $18.42 $17.84 $18.02 $18.02 37,771
2022-08-23 $18.17 $18.31 $18.10 $18.12 $18.12 10,839
2022-08-22 $18.24 $18.24 $18.01 $18.09 $18.09 36,330
2022-08-19 $18.20 $18.26 $18.12 $18.20 $18.20 32,980
2022-08-18 $17.99 $18.24 $17.99 $18.21 $18.21 13,050
2022-08-17 $17.92 $17.95 $17.85 $17.94 $17.94 6,771
2022-08-16 $17.94 $17.95 $17.86 $17.91 $17.91 7,371
2022-08-15 $17.83 $17.85 $17.65 $17.66 $17.66 32,998
2022-08-12 $17.89 $17.90 $17.59 $17.59 $17.59 57,119
2022-08-11 $17.72 $17.74 $17.39 $17.67 $17.67 61,265
2022-08-10 $18.15 $18.27 $18.00 $18.04 $18.04 37,048
2022-08-09 $17.89 $17.94 $17.84 $17.92 $17.92 2,543
2022-08-08 $17.77 $17.86 $17.66 $17.79 $17.79 37,934
2022-08-05 $17.77 $17.82 $17.65 $17.70 $17.70 25,022
2022-08-04 $17.29 $18.04 $17.27 $18.04 $18.04 24,111
2022-08-03 $17.93 $18.02 $17.69 $17.76 $17.76 7,649
2022-08-02 $18.14 $18.16 $17.66 $17.87 $17.87 53,411
2022-08-01 $17.88 $17.91 $17.67 $17.77 $17.77 31,735
2022-07-29 $17.68 $17.68 $17.50 $17.50 $17.50 20,709
2022-07-28 $16.89 $17.19 $16.88 $16.97 $16.97 15,165
2022-07-27 $16.89 $16.97 $16.72 $16.77 $16.77 5,144
2022-07-26 $16.73 $16.97 $16.73 $16.95 $16.95 1,863
2022-07-25 $16.96 $17.02 $16.90 $16.91 $16.91 5,591
2022-07-22 $16.86 $17.07 $16.86 $17.06 $17.06 6,480
2022-07-21 $16.74 $16.80 $16.67 $16.67 $16.67 2,734
2022-07-20 $16.69 $16.89 $16.69 $16.78 $16.78 19,571
2022-07-19 $16.81 $16.81 $16.68 $16.71 $16.71 6,058
2022-07-18 $16.74 $16.88 $16.58 $16.83 $16.83 19,540
2022-07-15 $17.39 $17.52 $17.21 $17.21 $17.21 11,703
2022-07-14 $16.97 $17.10 $16.97 $17.04 $17.04 5,498
2022-07-13 $17.00 $17.00 $16.70 $16.83 $16.83 8,843
2022-07-12 $16.80 $16.80 $16.63 $16.68 $16.68 23,142
2022-07-11 $16.42 $16.62 $16.42 $16.57 $16.57 9,923
2022-07-08 $15.91 $15.97 $15.78 $15.92 $15.92 3,297
2022-07-07 $15.84 $15.84 $15.61 $15.71 $15.71 6,837
2022-07-06 $16.17 $16.21 $16.00 $16.07 $16.07 3,450
2022-07-05 $16.06 $16.12 $15.83 $15.83 $15.83 4,423
2022-07-01 $15.37 $15.87 $15.37 $15.77 $15.77 28,706
2022-06-30 $15.95 $16.08 $15.84 $15.84 $15.84 6,430
2022-06-29 $15.82 $15.89 $15.77 $15.80 $15.80 51,395
2022-06-28 $15.49 $15.75 $15.39 $15.68 $15.68 46,543
2022-06-27 $15.52 $15.77 $15.52 $15.71 $15.71 29,162
2022-06-24 $16.00 $16.02 $15.81 $15.81 $15.81 25,501
2022-06-23 $16.31 $16.46 $16.12 $16.29 $16.29 48,473
2022-06-22 $16.48 $16.57 $16.37 $16.52 $16.52 16,431
2022-06-21 $16.24 $16.38 $16.18 $16.22 $16.22 34,209
2022-06-17 $16.29 $16.78 $16.29 $16.63 $16.63 23,481
2022-06-16 $16.86 $17.08 $16.83 $16.95 $16.95 83,617
2022-06-15 $16.40 $16.54 $16.32 $16.32 $16.32 10,254
2022-06-14 $16.89 $16.89 $16.64 $16.64 $16.64 13,438
2022-06-13 $16.90 $17.30 $16.80 $17.19 $17.19 36,909
2022-06-10 $16.27 $16.58 $16.27 $16.47 $16.47 30,409
2022-06-09 $16.17 $16.49 $16.12 $16.48 $16.48 18,057
2022-06-08 $16.10 $16.12 $15.85 $15.88 $15.88 5,689
2022-06-07 $16.61 $16.70 $16.32 $16.33 $16.33 22,484
2022-06-06 $16.48 $16.60 $16.37 $16.58 $16.58 4,281
2022-06-03 $16.98 $17.09 $16.98 $17.05 $17.05 13,485
2022-06-02 $17.22 $17.22 $16.76 $16.76 $16.76 5,662
2022-06-01 $16.98 $17.40 $16.96 $17.27 $17.27 20,120
2022-05-31 $16.87 $17.08 $16.78 $17.08 $17.08 35,850
2022-05-27 $17.67 $17.85 $17.62 $17.62 $17.62 2,479
2022-05-26 $18.32 $18.32 $17.71 $17.74 $17.74 12,000
2022-05-25 $18.55 $18.59 $18.43 $18.46 $18.46 3,619
2022-05-24 $18.54 $18.75 $18.54 $18.69 $18.69 6,807
2022-05-23 $18.04 $18.04 $18.01 $18.01 $18.01 3,909
2022-05-20 $17.77 $18.20 $17.77 $17.97 $17.97 31,066
2022-05-19 $18.30 $18.30 $18.00 $18.04 $18.04 10,027
2022-05-18 $18.17 $18.49 $18.10 $18.46 $18.46 6,477
2022-05-17 $17.83 $18.16 $17.78 $17.96 $17.96 14,655
2022-05-16 $18.59 $18.65 $18.43 $18.51 $18.51 13,126
2022-05-13 $18.82 $18.82 $18.50 $18.50 $18.50 52,442
2022-05-12 $19.44 $19.71 $19.20 $19.38 $19.38 20,311
2022-05-11 $18.98 $19.43 $18.83 $19.39 $19.39 44,067
2022-05-10 $19.17 $19.61 $19.14 $19.37 $19.37 13,841
2022-05-09 $19.39 $19.71 $19.19 $19.61 $19.61 32,311
2022-05-06 $18.66 $18.99 $18.66 $18.91 $18.91 14,099
2022-05-05 $18.05 $18.50 $17.98 $18.36 $18.36 14,588
2022-05-04 $17.92 $18.01 $17.46 $17.46 $17.46 13,349
2022-05-03 $17.58 $17.66 $17.54 $17.54 $17.54 10,648
2022-05-02 $18.07 $18.08 $17.79 $17.79 $17.79 22,270
2022-04-29 $17.50 $17.90 $17.42 $17.87 $17.87 45,609
2022-04-28 $18.66 $18.88 $18.59 $18.64 $18.64 178,131
2022-04-27 $19.04 $19.06 $18.70 $18.83 $18.83 51,727
2022-04-26 $19.18 $19.47 $19.15 $19.43 $19.43 20,022
2022-04-25 $19.42 $19.44 $19.01 $19.01 $19.01 56,818
2022-04-22 $18.72 $18.82 $18.39 $18.81 $18.81 20,426
2022-04-21 $18.52 $19.04 $18.46 $18.99 $18.99 10,073
2022-04-20 $18.04 $18.45 $18.04 $18.44 $18.44 88,822
2022-04-19 $18.16 $18.24 $17.91 $17.91 $17.91 10,733
2022-04-18 $17.84 $17.97 $17.74 $17.76 $17.76 14,937
2022-04-14 $17.43 $17.63 $17.43 $17.60 $17.60 5,837
2022-04-13 $17.49 $17.49 $17.37 $17.38 $17.38 93,676
2022-04-12 $17.56 $17.78 $17.45 $17.72 $17.72 189,846
2022-04-11 $17.63 $17.73 $17.51 $17.68 $17.68 24,660
2022-04-08 $17.27 $17.29 $17.14 $17.29 $17.29 9,178
2022-04-07 $17.17 $17.40 $17.12 $17.27 $17.27 9,906
2022-04-06 $16.96 $17.24 $16.95 $17.08 $17.08 24,665
2022-04-05 $16.50 $16.75 $16.50 $16.69 $16.69 44,071
2022-04-04 $16.49 $16.49 $16.28 $16.28 $16.28 14,447
2022-04-01 $16.79 $16.99 $16.57 $16.89 $16.89 9,164
2022-03-31 $17.20 $17.49 $17.14 $17.49 $17.49 6,734
2022-03-30 $17.05 $17.05 $16.75 $16.95 $16.95 5,469
2022-03-29 $16.94 $16.94 $16.66 $16.85 $16.85 24,880
2022-03-28 $17.43 $17.44 $17.21 $17.21 $17.21 8,074
2022-03-25 $17.66 $17.70 $17.50 $17.50 $17.50 10,875
2022-03-24 $17.32 $17.48 $17.21 $17.24 $17.24 12,896
2022-03-23 $17.23 $17.31 $16.89 $17.05 $17.05 9,860
2022-03-22 $17.08 $17.10 $16.81 $16.97 $16.97 16,827
2022-03-21 $17.67 $17.96 $17.54 $17.71 $17.71 86,114
2022-03-18 $17.93 $17.93 $16.88 $17.00 $17.00 28,652
2022-03-17 $17.90 $18.55 $17.89 $18.00 $18.00 21,801
2022-03-16 $19.36 $19.61 $17.23 $17.27 $17.27 73,458
2022-03-15 $22.46 $22.70 $21.62 $21.91 $21.91 92,032
2022-03-14 $21.45 $21.90 $21.18 $21.83 $21.83 64,362
2022-03-11 $19.57 $20.48 $19.52 $20.46 $20.46 48,572
2022-03-10 $19.57 $19.71 $19.55 $19.67 $19.67 10,790
2022-03-09 $19.02 $19.11 $18.83 $18.84 $18.84 11,851
2022-03-08 $18.93 $19.26 $18.83 $19.12 $19.12 39,599
2022-03-07 $18.49 $18.84 $18.46 $18.83 $18.83 46,090
2022-03-04 $18.04 $18.23 $17.93 $18.17 $18.17 10,395
2022-03-03 $17.49 $17.82 $17.49 $17.82 $17.82 9,236
2022-03-02 $17.32 $17.52 $17.31 $17.34 $17.34 8,333
2022-03-01 $17.34 $17.35 $17.08 $17.26 $17.26 14,304
2022-02-28 $17.30 $17.35 $17.19 $17.19 $17.19 10,639
2022-02-25 $17.35 $17.35 $17.06 $17.06 $17.06 14,026
2022-02-24 $17.64 $17.64 $17.11 $17.12 $17.12 17,212
2022-02-23 $16.71 $17.00 $16.71 $17.00 $17.00 5,457
2022-02-22 $16.77 $16.88 $16.68 $16.85 $16.85 12,636
2022-02-18 $16.17 $16.42 $16.17 $16.38 $16.38 14,712
2022-02-17 $15.83 $15.96 $15.78 $15.94 $15.94 1,315
2022-02-16 $15.90 $15.92 $15.76 $15.80 $15.80 11,419
2022-02-15 $15.97 $16.09 $15.90 $15.90 $15.90 4,499
2022-02-14 $16.12 $16.24 $16.10 $16.16 $16.16 7,358
2022-02-11 $15.76 $16.01 $15.71 $16.01 $16.01 5,468
2022-02-10 $15.84 $15.84 $15.56 $15.74 $15.74 6,356
2022-02-09 $15.73 $15.73 $15.54 $15.54 $15.54 16,025
2022-02-08 $16.13 $16.13 $15.84 $15.84 $15.84 3,294
2022-02-07 $15.97 $16.01 $15.95 $15.98 $15.98 1,405
2022-02-04 $16.01 $16.01 $15.85 $15.90 $15.90 5,609
2022-02-03 $16.06 $16.06 $15.95 $16.00 $16.00 4,764
2022-02-02 $15.76 $16.09 $15.76 $15.95 $15.95 8,601
2022-02-01 $15.89 $16.00 $15.84 $15.84 $15.84 3,389
2022-01-31 $16.53 $16.53 $15.90 $15.93 $15.93 10,060
2022-01-28 $16.81 $16.97 $16.75 $16.75 $16.75 11,685
2022-01-27 $16.46 $16.68 $16.46 $16.68 $16.68 7,222
2022-01-26 $16.06 $16.41 $16.06 $16.35 $16.35 18,992
2022-01-25 $16.16 $16.16 $16.01 $16.04 $16.04 4,895
2022-01-24 $16.08 $16.39 $16.07 $16.09 $16.09 363,188
2022-01-21 $15.58 $15.88 $15.58 $15.83 $15.83 9,984
2022-01-20 $15.42 $15.57 $15.26 $15.57 $15.57 16,689
2022-01-19 $16.20 $16.20 $15.97 $16.03 $16.03 8,642
2022-01-18 $16.17 $16.20 $16.06 $16.09 $16.09 3,378
2022-01-14 $15.94 $16.05 $15.89 $15.89 $15.89 13,555
2022-01-13 $15.88 $16.10 $15.88 $16.10 $16.10 6,311
2022-01-12 $15.80 $15.82 $15.70 $15.72 $15.72 10,461
2022-01-11 $16.26 $16.26 $16.08 $16.10 $16.10 22,044
2022-01-10 $16.60 $16.70 $16.50 $16.62 $16.62 8,951
2022-01-07 $16.71 $16.73 $16.58 $16.63 $16.63 24,817
2022-01-06 $17.03 $17.03 $16.93 $17.00 $17.00 3,119
2022-01-05 $17.22 $17.29 $17.03 $17.29 $17.29 4,681
2022-01-04 $16.84 $17.05 $16.84 $17.00 $17.00 3,822
2022-01-03 $16.72 $17.13 $16.69 $16.70 $16.70 6,696
2021-12-31 $16.58 $16.68 $16.58 $16.68 $16.68 4,219
2021-12-30 $16.96 $16.96 $16.42 $16.53 $16.53 18,767
2021-12-29 $17.09 $17.19 $17.09 $17.11 $17.11 9,390
2021-12-28 $16.92 $16.94 $16.92 $16.94 $16.94 1,012
2021-12-27 $16.72 $16.77 $16.64 $16.72 $16.72 5,048
2021-12-23 $16.78 $16.78 $16.69 $16.71 $16.71 1,381
2021-12-22 $16.91 $16.91 $16.74 $16.75 $16.75 3,583
2021-12-21 $17.01 $17.01 $16.68 $16.68 $16.68 7,082
2021-12-20 $17.22 $17.29 $17.16 $17.25 $17.25 11,585
2021-12-17 $17.00 $17.00 $16.77 $16.84 $16.84 8,381
2021-12-16 $16.47 $16.70 $16.44 $16.65 $16.65 5,986
2021-12-15 $16.75 $16.98 $16.74 $16.75 $16.75 19,992
2021-12-14 $16.42 $16.42 $16.28 $16.28 $16.28 5,570
2021-12-13 $16.30 $16.31 $16.21 $16.25 $16.25 1,262
2021-12-10 $15.97 $16.04 $15.96 $15.96 $15.96 2,352
2021-12-09 $15.98 $15.99 $15.86 $15.99 $15.99 2,806
2021-12-08 $16.03 $16.05 $15.94 $15.99 $15.99 5,127
2021-12-07 $15.99 $16.07 $15.99 $16.07 $16.07 6,807
2021-12-06 $16.63 $16.64 $16.29 $16.29 $16.29 8,674
2021-12-03 $16.50 $16.70 $16.50 $16.60 $16.60 5,859
2021-12-02 $16.15 $16.33 $16.02 $16.21 $16.21 13,682
2021-12-01 $16.11 $16.32 $16.02 $16.32 $16.32 9,375
2021-11-30 $16.27 $16.44 $16.21 $16.30 $16.30 9,240
2021-11-29 $16.06 $16.19 $15.93 $16.18 $16.18 11,072
2021-11-26 $16.01 $16.10 $16.00 $16.03 $16.03 18,086
2021-11-24 $15.75 $15.76 $15.60 $15.62 $15.62 4,810
2021-11-23 $15.62 $15.69 $15.57 $15.66 $15.66 2,297
2021-11-22 $15.45 $15.63 $15.45 $15.56 $15.56 3,250
2021-11-19 $15.41 $15.41 $15.29 $15.39 $15.39 2,346
2021-11-18 $15.40 $15.49 $15.38 $15.47 $15.47 2,168
2021-11-17 $15.04 $15.18 $15.04 $15.16 $15.16 1,684
2021-11-16 $14.96 $15.05 $14.95 $14.97 $14.97 7,279
2021-11-15 $15.07 $15.17 $15.07 $15.17 $15.17 13,669
2021-11-12 $15.16 $15.16 $15.06 $15.08 $15.08 3,094
2021-11-11 $15.29 $15.29 $15.09 $15.11 $15.11 18,544
2021-11-10 $15.73 $15.77 $15.58 $15.69 $15.69 6,597
2021-11-09 $15.81 $15.85 $15.79 $15.83 $15.83 4,502
2021-11-08 $15.75 $15.82 $15.71 $15.72 $15.72 3,739
2021-11-05 $15.73 $15.89 $15.73 $15.89 $15.89 1,607
2021-11-04 $15.50 $15.63 $15.50 $15.63 $15.63 8,817
2021-11-03 $15.65 $15.69 $15.52 $15.57 $15.57 3,632
2021-11-02 $15.53 $15.68 $15.53 $15.67 $15.67 3,448
2021-11-01 $15.61 $15.61 $15.28 $15.28 $15.28 3,559
2021-10-29 $15.43 $15.57 $15.43 $15.54 $15.54 1,734
2021-10-28 $15.35 $15.43 $15.26 $15.26 $15.26 5,812
2021-10-27 $15.20 $15.29 $15.20 $15.29 $15.29 2,412
2021-10-26 $14.91 $15.15 $14.91 $15.14 $15.14 6,567
2021-10-25 $14.84 $14.87 $14.83 $14.84 $14.84 4,022
2021-10-22 $14.76 $14.91 $14.73 $14.87 $14.87 11,437
2021-10-21 $14.92 $14.95 $14.87 $14.90 $14.90 31,159
2021-10-20 $14.81 $14.96 $14.80 $14.86 $14.86 9,088
2021-10-19 $15.18 $15.21 $14.89 $14.89 $14.89 37,111
2021-10-18 $15.42 $15.42 $15.33 $15.34 $15.34 9,650
2021-10-15 $15.50 $15.50 $15.39 $15.45 $15.45 9,590
2021-10-14 $15.61 $15.68 $15.53 $15.60 $15.60 4,880
2021-10-13 $15.69 $15.69 $15.51 $15.54 $15.54 3,325
2021-10-12 $15.73 $15.86 $15.70 $15.83 $15.83 8,169
2021-10-11 $15.50 $15.77 $15.50 $15.76 $15.76 15,477
2021-10-08 $15.87 $15.87 $15.72 $15.72 $15.72 53,997
2021-10-07 $16.13 $16.15 $15.86 $15.89 $15.89 17,957
2021-10-06 $16.81 $16.81 $16.57 $16.57 $16.57 8,221
2021-10-05 $16.68 $16.68 $16.46 $16.49 $16.49 9,552
2021-10-04 $16.61 $16.82 $16.61 $16.72 $16.72 18,582
2021-10-01 $16.27 $16.46 $16.27 $16.35 $16.35 4,911
2021-09-30 $16.26 $16.26 $16.14 $16.20 $16.20 6,165
2021-09-29 $16.21 $16.36 $16.19 $16.36 $16.36 4,413
2021-09-28 $16.21 $16.34 $16.20 $16.23 $16.23 56,340
2021-09-27 $16.47 $16.55 $16.27 $16.27 $16.27 18,441
2021-09-24 $16.46 $16.54 $16.46 $16.50 $16.50 120,903
2021-09-23 $16.19 $16.24 $16.17 $16.17 $16.17 9,148
2021-09-22 $16.20 $16.20 $15.91 $16.03 $16.03 29,982
2021-09-21 $16.44 $16.46 $16.34 $16.37 $16.37 40,135
2021-09-20 $16.42 $16.70 $16.34 $16.56 $16.56 56,392
2021-09-17 $15.87 $15.94 $15.87 $15.88 $15.88 6,611
2021-09-16 $16.06 $16.11 $15.96 $15.98 $15.98 7,724
2021-09-15 $15.85 $15.93 $15.74 $15.75 $15.75 16,334
2021-09-14 $15.57 $15.66 $15.54 $15.63 $15.63 25,633
2021-09-13 $15.38 $15.42 $15.27 $15.31 $15.31 4,272
2021-09-10 $15.10 $15.29 $15.10 $15.24 $15.24 8,989
2021-09-09 $15.40 $15.40 $15.24 $15.25 $15.25 10,069
2021-09-08 $15.08 $15.13 $15.08 $15.13 $15.13 2,854
2021-09-07 $15.16 $15.16 $14.94 $14.95 $14.95 24,817
2021-09-03 $15.37 $15.37 $15.31 $15.32 $15.32 2,230
2021-09-02 $15.27 $15.37 $15.27 $15.36 $15.36 3,191
2021-09-01 $15.42 $15.42 $15.18 $15.20 $15.20 13,276
2021-08-31 $15.58 $15.63 $15.51 $15.53 $15.53 24,778
2021-08-30 $16.00 $16.03 $15.79 $15.82 $15.82 7,864
2021-08-27 $15.92 $15.93 $15.83 $15.86 $15.86 3,984
2021-08-26 $15.94 $15.98 $15.87 $15.98 $15.98 13,100
2021-08-25 $15.77 $15.82 $15.74 $15.74 $15.74 11,499
2021-08-24 $15.86 $15.86 $15.61 $15.63 $15.63 23,891
2021-08-23 $16.33 $16.46 $16.21 $16.21 $16.21 19,022
2021-08-20 $16.62 $16.62 $16.39 $16.51 $16.51 22,835
2021-08-19 $16.38 $16.38 $16.28 $16.35 $16.35 17,074
2021-08-18 $15.98 $16.03 $15.92 $16.03 $16.03 9,039
2021-08-17 $16.17 $16.19 $16.03 $16.16 $16.16 11,758
2021-08-16 $15.72 $15.81 $15.71 $15.74 $15.74 35,929
2021-08-13 $15.51 $15.53 $15.47 $15.47 $15.47 6,479
2021-08-12 $15.44 $15.51 $15.42 $15.48 $15.48 13,961
2021-08-11 $15.20 $15.33 $15.14 $15.28 $15.28 34,136
2021-08-10 $15.34 $15.41 $15.30 $15.37 $15.37 10,972
2021-08-09 $15.64 $15.64 $15.54 $15.54 $15.54 3,834
2021-08-06 $15.72 $15.88 $15.72 $15.84 $15.84 1,127
2021-08-05 $15.64 $15.67 $15.62 $15.66 $15.66 1,118
2021-08-04 $15.48 $15.57 $15.42 $15.48 $15.48 4,759
2021-08-03 $15.84 $15.84 $15.72 $15.72 $15.72 3,542
2021-08-02 $15.87 $15.87 $15.52 $15.61 $15.61 7,956
2021-07-30 $15.97 $15.97 $15.76 $15.81 $15.81 13,770
2021-07-29 $15.48 $15.70 $15.48 $15.66 $15.66 4,645
2021-07-28 $15.94 $15.94 $15.47 $15.48 $15.48 14,438
2021-07-27 $16.59 $16.78 $16.41 $16.45 $16.45 34,016
2021-07-26 $15.73 $15.96 $15.72 $15.91 $15.91 12,300
2021-07-23 $15.01 $15.20 $15.01 $15.10 $15.10 5,452
2021-07-22 $14.75 $14.80 $14.75 $14.76 $14.76 13,633
2021-07-21 $14.95 $14.95 $14.82 $14.83 $14.83 2,110
2021-07-20 $14.92 $14.94 $14.82 $14.85 $14.85 380,363
2021-07-19 $14.82 $14.84 $14.80 $14.80 $14.80 3,205
2021-07-16 $14.57 $14.58 $14.56 $14.58 $14.58 7,609
2021-07-15 $14.50 $14.52 $14.47 $14.47 $14.47 2,503
2021-07-14 $14.48 $14.62 $14.48 $14.62 $14.62 2,974
2021-07-13 $14.53 $14.58 $14.51 $14.58 $14.58 1,336
2021-07-12 $14.73 $14.75 $14.71 $14.73 $14.73 5,498
2021-07-09 $14.80 $14.80 $14.65 $14.69 $14.69 3,950
2021-07-08 $15.12 $15.15 $15.08 $15.11 $15.11 6,114
2021-07-07 $14.54 $14.66 $14.54 $14.65 $14.65 1,670
2021-07-06 $14.62 $14.70 $14.60 $14.68 $14.68 3,790
2021-07-02 $14.33 $14.33 $14.28 $14.28 $14.28 419
2021-07-01 $14.06 $14.11 $14.03 $14.11 $14.11 555
2021-06-30 $14.09 $14.09 $14.02 $14.03 $14.03 2,361
2021-06-29 $13.97 $13.97 $13.89 $13.89 $13.89 518
2021-06-28 $13.81 $13.81 $13.77 $13.77 $13.77 1,765
2021-06-25 $13.85 $13.99 $13.81 $13.81 $13.81 3,969
2021-06-24 $14.14 $14.14 $14.09 $14.09 $14.09 3,055
2021-06-23 $14.23 $14.24 $14.23 $14.24 $14.24 449
2021-06-22 $14.40 $14.40 $14.40 $14.40 $14.40 33
2021-06-21 $14.32 $14.32 $14.31 $14.31 $14.31 475
2021-06-18 $14.26 $14.32 $14.25 $14.31 $14.31 3,943
2021-06-17 $14.40 $14.40 $14.30 $14.31 $14.31 4,104
2021-06-16 $14.40 $14.55 $14.38 $14.50 $14.50 6,547
2021-06-15 $14.36 $14.36 $14.26 $14.29 $14.29 6,857
2021-06-14 $14.11 $14.11 $14.11 $14.11 $14.11 5,057
2021-06-11 $14.14 $14.17 $14.14 $14.15 $14.15 994
2021-06-10 $14.16 $14.16 $14.11 $14.13 $14.13 712
2021-06-09 $14.20 $14.22 $14.20 $14.22 $14.22 113
2021-06-08 $14.21 $14.21 $14.20 $14.20 $14.20 1,072
2021-06-07 $14.18 $14.18 $14.13 $14.13 $14.13 377
2021-06-04 $14.03 $14.03 $14.00 $14.00 $14.00 518
2021-06-03 $14.10 $14.13 $14.10 $14.13 $14.13 4,816
2021-06-02 $13.82 $13.87 $13.82 $13.87 $13.87 479
2021-06-01 $13.90 $13.90 $13.78 $13.78 $13.78 6,709
2021-05-28 $14.30 $14.30 $14.14 $14.16 $14.16 5,612
2021-05-27 $14.22 $14.22 $14.12 $14.12 $14.12 2,064
2021-05-26 $14.13 $14.14 $14.12 $14.13 $14.13 9,479
2021-05-25 $14.19 $14.21 $14.19 $14.21 $14.21 678
2021-05-24 $14.52 $14.53 $14.51 $14.53 $14.53 2,050
2021-05-21 $14.36 $14.54 $14.32 $14.53 $14.53 8,295
2021-05-20 $14.47 $14.47 $14.40 $14.40 $14.40 1,462
2021-05-19 $14.54 $14.58 $14.53 $14.56 $14.56 1,288
2021-05-18 $14.58 $14.61 $14.55 $14.58 $14.58 10,363
2021-05-17 $14.80 $14.80 $14.71 $14.71 $14.71 2,389
2021-05-14 $14.96 $14.96 $14.84 $14.85 $14.85 3,732
2021-05-13 $14.87 $15.10 $14.87 $15.05 $15.05 3,946
2021-05-12 $14.73 $14.90 $14.73 $14.88 $14.88 6,852
2021-05-11 $14.96 $14.96 $14.69 $14.72 $14.72 5,974
2021-05-10 $14.63 $14.68 $14.63 $14.68 $14.68 2,982
2021-05-07 $14.25 $14.33 $14.24 $14.33 $14.33 845
2021-05-06 $14.36 $14.43 $14.36 $14.36 $14.36 885
2021-05-05 $14.38 $14.40 $14.34 $14.40 $14.40 553
2021-05-04 $14.46 $14.51 $14.43 $14.43 $14.43 1,352
2021-05-03 $14.35 $14.35 $14.24 $14.32 $14.32 2,820
2021-04-30 $14.19 $14.27 $14.19 $14.26 $14.26 7,553
2021-04-29 $14.01 $14.05 $13.97 $13.97 $13.97 984
2021-04-28 $13.96 $13.96 $13.93 $13.94 $13.94 970
2021-04-27 $14.02 $14.02 $14.00 $14.02 $14.02 1,050
2021-04-26 $14.10 $14.10 $14.09 $14.09 $14.09 3,285
2021-04-23 $13.82 $13.85 $13.82 $13.85 $13.85 672
2021-04-22 $14.01 $14.10 $14.01 $14.06 $14.06 1,524
2021-04-21 $14.18 $14.18 $14.08 $14.09 $14.09 952
2021-04-20 $14.10 $14.12 $14.10 $14.12 $14.12 4,000
2021-04-19 $14.06 $14.12 $14.06 $14.07 $14.07 4,911
2021-04-16 $14.08 $14.08 $14.04 $14.07 $14.07 3,749
2021-04-15 $14.15 $14.15 $14.09 $14.14 $14.14 993
2021-04-14 $14.06 $14.16 $14.06 $14.16 $14.16 1,887
2021-04-13 $14.19 $14.21 $14.17 $14.21 $14.21 663
2021-04-12 $14.30 $14.30 $14.18 $14.18 $14.18 1,889
2021-04-09 $14.22 $14.24 $14.18 $14.18 $14.18 1,954
2021-04-08 $13.95 $13.99 $13.94 $13.99 $13.99 383
2021-04-07 $14.23 $14.23 $14.20 $14.20 $14.20 916
2021-04-06 $13.81 $13.85 $13.80 $13.85 $13.85 1,926
2021-04-05 $13.80 $13.93 $13.80 $13.91 $13.91 3,258
2021-04-01 $13.87 $13.96 $13.87 $13.96 $13.96 1,447
2021-03-31 $14.12 $14.16 $14.12 $14.16 $14.16 557
2021-03-30 $14.28 $14.28 $14.19 $14.20 $14.20 1,898
2021-03-29 $14.30 $14.30 $14.24 $14.26 $14.26 3,190
2021-03-26 $14.45 $14.46 $14.18 $14.18 $14.18 1,691
2021-03-25 $14.66 $14.68 $14.54 $14.59 $14.59 2,723
2021-03-24 $14.38 $14.66 $14.38 $14.66 $14.66 2,405
2021-03-23 $14.05 $14.13 $14.05 $14.13 $14.13 349
2021-03-22 $13.87 $13.87 $13.83 $13.83 $13.83 454
2021-03-19 $13.83 $13.83 $13.83 $13.83 $13.83 487
2021-03-18 $13.71 $13.81 $13.71 $13.81 $13.81 416
2021-03-17 $13.87 $13.87 $13.70 $13.70 $13.70 944
2021-03-16 $13.66 $13.72 $13.66 $13.67 $13.67 810
2021-03-15 $13.85 $13.85 $13.81 $13.81 $13.81 393
2021-03-12 $13.81 $13.90 $13.79 $13.79 $13.79 10,387
2021-03-11 $13.59 $13.59 $13.43 $13.43 $13.43 502
2021-03-10 $13.92 $13.95 $13.90 $13.91 $13.91 1,212
2021-03-09 $13.87 $13.87 $13.71 $13.78 $13.78 3,275
2021-03-08 $14.08 $14.10 $14.06 $14.10 $14.10 659
2021-03-05 $13.73 $13.75 $13.62 $13.62 $13.62 988
2021-03-04 $13.56 $13.83 $13.56 $13.77 $13.77 3,341
2021-03-03 $13.21 $13.41 $13.21 $13.41 $13.41 7,969
2021-03-02 $13.37 $13.50 $13.37 $13.50 $13.50 662
2021-03-01 $13.31 $13.31 $13.23 $13.23 $13.23 955
2021-02-26 $13.60 $13.71 $13.55 $13.58 $13.58 5,524
2021-02-25 $13.17 $13.38 $13.17 $13.38 $13.38 712
2021-02-24 $13.27 $13.27 $13.18 $13.18 $13.18 625
2021-02-23 $13.03 $13.03 $12.89 $12.89 $12.89 3,979
2021-02-22 $12.86 $12.93 $12.85 $12.93 $12.93 3,427
2021-02-19 $12.44 $12.51 $12.44 $12.50 $12.50 575
2021-02-18 $12.68 $12.68 $12.59 $12.59 $12.59 459
2021-02-17 $12.36 $12.36 $12.31 $12.31 $12.31 1,778
2021-02-16 $12.44 $12.51 $12.44 $12.51 $12.51 3,078
2021-02-12 $12.53 $12.53 $12.51 $12.52 $12.52 509
2021-02-11 $12.83 $12.83 $12.52 $12.52 $12.52 314
2021-02-10 $12.76 $12.76 $12.74 $12.74 $12.74 331
2021-02-09 $12.86 $12.86 $12.85 $12.86 $12.86 441
2021-02-08 $13.03 $13.03 $13.03 $13.03 $13.03 243
2021-02-05 $13.00 $13.00 $13.00 $13.00 $13.00 327
2021-02-04 $13.10 $13.10 $13.10 $13.10 $13.10 203
2021-02-03 $12.97 $13.02 $12.97 $13.02 $13.02 256
2021-02-02 $13.10 $13.10 $13.06 $13.06 $13.06 259
2021-02-01 $13.33 $13.33 $13.25 $13.25 $13.25 1,980
2021-01-29 $13.57 $13.66 $13.57 $13.61 $13.61 11,289
2021-01-28 $13.32 $13.33 $13.32 $13.33 $13.33 1,448
2021-01-27 $13.22 $13.33 $13.20 $13.33 $13.33 1,456
2021-01-26 $12.88 $12.88 $12.88 $12.88 $12.88 319
2021-01-25 $12.71 $12.85 $12.69 $12.74 $12.74 6,857
2021-01-22 $13.03 $13.03 $13.03 $13.03 $13.03 56
2021-01-21 $12.96 $13.00 $12.96 $12.97 $12.97 1,892
2021-01-20 $12.97 $12.97 $12.91 $12.91 $12.91 426
2021-01-19 $13.38 $13.38 $13.32 $13.32 $13.32 939
2021-01-15 $13.86 $13.91 $13.86 $13.91 $13.91 1,809
2021-01-14 $13.76 $13.89 $13.75 $13.89 $13.89 3,572
2021-01-13 $13.97 $13.97 $13.97 $13.97 $13.97 234
2021-01-12 $14.02 $14.02 $14.02 $14.02 $14.02 105
2021-01-11 $14.14 $14.20 $14.14 $14.19 $14.19 2,816
2021-01-08 $14.16 $14.16 $14.01 $14.01 $14.01 576
2021-01-07 $14.32 $14.32 $14.32 $14.32 $14.32 120
2021-01-06 $14.26 $14.45 $14.26 $14.43 $14.43 1,675
2021-01-05 $14.40 $14.40 $14.27 $14.27 $14.27 109
2021-01-04 $14.49 $14.68 $14.49 $14.68 $14.68 2,065
2020-12-31 $14.72 $14.73 $14.64 $14.64 $14.64 3,309
2020-12-30 $14.66 $14.67 $14.63 $14.67 $14.67 1,315
2020-12-29 $14.88 $14.90 $14.88 $14.89 $14.89 9,306
2020-12-28 $15.13 $15.13 $15.10 $15.11 $15.11 1,013
2020-12-24 $15.11 $15.12 $15.11 $15.12 $15.12 467
2020-12-23 $14.83 $14.89 $14.83 $14.89 $14.89 1,598
2020-12-22 $15.02 $15.02 $15.02 $15.02 $15.02 160
2020-12-21 $15.03 $15.03 $14.96 $14.96 $14.96 1,068
2020-12-18 $14.83 $14.87 $14.83 $14.85 $14.85 936
2020-12-17 $14.76 $14.84 $14.76 $14.82 $14.82 2,375
2020-12-16 $14.88 $14.91 $14.88 $14.91 $14.91 349
2020-12-15 $14.99 $14.99 $14.96 $14.96 $14.96 384
2020-12-14 $14.93 $14.95 $14.92 $14.95 $14.95 14,477
2020-12-11 $14.93 $14.96 $14.90 $14.94 $14.94 12,958
2020-12-10 $14.85 $14.86 $14.81 $14.81 $14.81 4,312
2020-12-09 $14.98 $15.03 $14.98 $15.00 $15.00 1,710
2020-12-08 $14.82 $14.82 $14.82 $14.82 $14.82 120
2020-12-07 $14.77 $14.77 $14.77 $14.77 $14.77 76
2020-12-04 $14.67 $14.67 $14.67 $14.67 $14.67 135
2020-12-03 $14.63 $14.69 $14.63 $14.65 $14.65 596
2020-12-02 $14.65 $14.65 $14.64 $14.64 $14.64 947
2020-12-01 $14.56 $14.56 $14.51 $14.55 $14.55 2,812
2020-11-30 $14.55 $14.70 $14.54 $14.68 $14.68 1,646
2020-11-27 $14.31 $14.32 $14.22 $14.23 $14.23 21,787
2020-11-25 $14.67 $14.67 $14.63 $14.65 $14.65 809
2020-11-24 $14.66 $14.66 $14.57 $14.57 $14.57 2,697
2020-11-23 $14.55 $14.66 $14.55 $14.65 $14.65 4,195
2020-11-20 $14.63 $14.63 $14.59 $14.60 $14.60 4,384
2020-11-19 $14.71 $14.71 $14.69 $14.70 $14.70 733
2020-11-18 $14.67 $14.68 $14.67 $14.68 $14.68 142
2020-11-17 $14.64 $14.64 $14.61 $14.61 $14.61 2,174
2020-11-16 $14.52 $14.55 $14.49 $14.53 $14.53 2,370
2020-11-13 $14.62 $14.62 $14.62 $14.62 $14.62 1,037
2020-11-12 $14.74 $14.74 $14.74 $14.74 $14.74 198
2020-11-11 $14.76 $14.76 $14.57 $14.57 $14.57 1,321
2020-11-10 $14.62 $14.75 $14.62 $14.71 $14.71 5,435
2020-11-09 $14.02 $14.40 $14.02 $14.40 $14.40 2,284
2020-11-06 $14.62 $14.62 $14.49 $14.52 $14.52 2,947
2020-11-05 $14.45 $14.65 $14.45 $14.55 $14.55 2,789
2020-11-04 $15.00 $15.00 $14.78 $14.79 $14.79 6,601
2020-11-03 $15.44 $15.45 $15.36 $15.40 $15.40 1,565
2020-11-02 $15.48 $15.55 $15.48 $15.48 $15.48 5,117
2020-10-30 $15.79 $15.84 $15.79 $15.81 $15.81 2,090
2020-10-29 $15.61 $15.63 $15.58 $15.61 $15.61 2,271
2020-10-28 $15.79 $15.86 $15.79 $15.84 $15.84 4,697
2020-10-27 $15.67 $15.67 $15.56 $15.56 $15.56 2,320
2020-10-26 $15.60 $15.65 $15.50 $15.59 $15.59 12,372
2020-10-23 $15.54 $15.54 $15.44 $15.44 $15.44 3,068
2020-10-22 $15.45 $15.52 $15.45 $15.48 $15.48 4,460
2020-10-21 $15.51 $15.60 $15.51 $15.60 $15.60 5,662
2020-10-20 $15.76 $15.76 $15.70 $15.74 $15.74 944
2020-10-19 $15.79 $15.85 $15.79 $15.85 $15.85 2,641
2020-10-16 $15.83 $15.83 $15.79 $15.83 $15.83 7,788
2020-10-15 $16.09 $16.10 $16.05 $16.05 $16.05 932
2020-10-14 $15.82 $15.91 $15.79 $15.91 $15.91 2,404
2020-10-13 $15.73 $15.73 $15.70 $15.70 $15.70 1,649
2020-10-12 $15.75 $15.80 $15.71 $15.72 $15.72 2,692
2020-10-09 $16.18 $16.18 $16.12 $16.14 $16.14 983
2020-10-08 $16.23 $16.23 $16.19 $16.19 $16.19 299
2020-10-07 $16.29 $16.32 $16.26 $16.27 $16.27 1,972
2020-10-06 $16.45 $16.46 $16.37 $16.46 $16.46 1,460
2020-10-05 $16.65 $16.65 $16.56 $16.56 $16.56 2,748
2020-10-02 $16.46 $16.62 $16.46 $16.62 $16.62 4,637
2020-10-01 $16.50 $16.51 $16.45 $16.47 $16.47 960
2020-09-30 $16.79 $16.79 $16.63 $16.63 $16.63 3,158
2020-09-29 $17.04 $17.04 $16.97 $16.99 $16.99 2,012
2020-09-28 $16.96 $16.98 $16.93 $16.93 $16.93 445
2020-09-25 $17.33 $17.37 $17.18 $17.18 $17.18 4,496
2020-09-24 $17.11 $17.12 $16.96 $17.01 $17.01 9,198
2020-09-23 $16.74 $16.81 $16.73 $16.81 $16.81 2,222
2020-09-22 $16.64 $16.70 $16.62 $16.62 $16.62 1,220
2020-09-21 $16.62 $16.62 $16.51 $16.51 $16.51 598
2020-09-18 $16.35 $16.37 $16.35 $16.35 $16.35 598
2020-09-17 $16.35 $16.36 $16.35 $16.36 $16.36 990
2020-09-16 $16.25 $16.25 $16.25 $16.25 $16.25 244
2020-09-15 $16.19 $16.23 $16.19 $16.22 $16.22 1,188
2020-09-14 $16.35 $16.39 $16.34 $16.36 $16.36 1,789
2020-09-11 $16.41 $16.51 $16.40 $16.49 $16.49 2,451
2020-09-10 $16.43 $16.63 $16.43 $16.63 $16.63 2,131
2020-09-09 $16.42 $16.42 $16.31 $16.31 $16.31 2,239
2020-09-08 $16.52 $16.52 $16.41 $16.45 $16.45 3,742
2020-09-04 $16.06 $16.31 $16.06 $16.09 $16.09 3,465
2020-09-03 $16.03 $16.27 $16.03 $16.16 $16.16 4,567
2020-09-02 $15.79 $15.95 $15.79 $15.83 $15.83 3,292
2020-09-01 $15.91 $15.91 $15.81 $15.81 $15.81 1,762
2020-08-31 $15.91 $16.07 $15.91 $15.95 $15.95 4,053
2020-08-28 $15.73 $15.73 $15.63 $15.63 $15.63 2,634
2020-08-27 $15.72 $15.82 $15.72 $15.75 $15.75 3,965
2020-08-26 $15.74 $15.76 $15.70 $15.70 $15.70 5,431
2020-08-25 $15.82 $15.82 $15.70 $15.70 $15.70 1,778
2020-08-24 $15.73 $15.79 $15.69 $15.77 $15.77 2,525
2020-08-21 $16.06 $16.06 $15.92 $15.96 $15.96 9,705
2020-08-20 $16.28 $16.29 $16.10 $16.10 $16.10 5,842
2020-08-19 $16.00 $16.15 $16.00 $16.15 $16.15 6,540
2020-08-18 $15.98 $16.05 $15.98 $16.03 $16.03 1,849
2020-08-17 $16.13 $16.13 $16.05 $16.05 $16.05 2,058
2020-08-14 $16.36 $16.40 $16.36 $16.36 $16.36 4,124
2020-08-13 $16.46 $16.52 $16.45 $16.46 $16.46 4,348
2020-08-12 $16.47 $16.47 $16.39 $16.42 $16.42 7,555
2020-08-11 $16.56 $16.67 $16.51 $16.64 $16.64 7,157
2020-08-10 $16.70 $16.75 $16.65 $16.65 $16.65 2,688
2020-08-07 $16.79 $16.85 $16.70 $16.75 $16.75 23,224
2020-08-06 $16.51 $16.54 $16.43 $16.44 $16.44 4,718
2020-08-05 $16.39 $16.47 $16.35 $16.46 $16.46 3,660
2020-08-04 $16.53 $16.56 $16.47 $16.47 $16.47 3,942
2020-08-03 $16.86 $16.87 $16.79 $16.85 $16.85 7,806
2020-07-31 $16.99 $17.16 $16.98 $17.03 $17.03 8,285
2020-07-30 $16.86 $17.04 $16.86 $16.88 $16.88 12,055
2020-07-29 $16.71 $16.80 $16.70 $16.72 $16.72 13,009
2020-07-28 $16.85 $16.98 $16.85 $16.97 $16.97 3,967
2020-07-27 $16.90 $16.90 $16.80 $16.82 $16.82 4,766
2020-07-24 $16.90 $16.92 $16.79 $16.79 $16.79 12,645
2020-07-23 $16.60 $16.67 $16.50 $16.65 $16.65 18,686
2020-07-22 $16.47 $16.61 $16.46 $16.53 $16.53 6,211
2020-07-21 $16.18 $16.32 $16.18 $16.32 $16.32 5,860
2020-07-20 $16.43 $16.43 $16.36 $16.39 $16.39 7,210
2020-07-17 $16.60 $16.66 $16.59 $16.61 $16.61 5,999
2020-07-16 $16.71 $16.74 $16.62 $16.63 $16.63 14,446
2020-07-15 $16.16 $16.30 $16.16 $16.27 $16.27 15,900
2020-07-14 $16.32 $16.36 $16.13 $16.21 $16.21 15,474
2020-07-13 $15.86 $16.08 $15.79 $16.07 $16.07 12,099
2020-07-10 $15.85 $15.96 $15.85 $15.88 $15.88 14,091
2020-07-09 $15.36 $15.73 $15.36 $15.66 $15.66 13,500
2020-07-08 $15.67 $15.79 $15.56 $15.56 $15.56 13,784
2020-07-07 $16.00 $16.06 $15.90 $16.06 $16.06 23,024
2020-07-06 $15.97 $15.97 $15.62 $15.62 $15.62 16,062
2020-07-02 $17.26 $17.36 $17.21 $17.29 $17.29 8,952
2020-07-01 $17.98 $17.98 $17.76 $17.87 $17.87 15,498
2020-06-30 $18.02 $18.15 $17.98 $18.08 $18.08 7,493
2020-06-29 $18.00 $18.00 $17.86 $17.91 $17.91 8,316
2020-06-26 $17.84 $17.90 $17.83 $17.85 $17.85 10,348
2020-06-25 $17.70 $17.81 $17.66 $17.69 $17.69 6,955
2020-06-24 $17.66 $17.85 $17.66 $17.74 $17.74 12,561
2020-06-23 $17.50 $17.56 $17.46 $17.56 $17.56 4,105
2020-06-22 $17.75 $17.77 $17.67 $17.68 $17.68 7,602
2020-06-19 $17.70 $17.89 $17.69 $17.85 $17.85 10,998
2020-06-18 $17.97 $17.97 $17.78 $17.83 $17.83 6,057
2020-06-17 $17.86 $17.93 $17.86 $17.91 $17.91 5,787
2020-06-16 $17.76 $18.02 $17.72 $17.99 $17.99 5,298
2020-06-15 $18.32 $18.32 $18.03 $18.13 $18.13 24,627
2020-06-12 $17.80 $18.15 $17.80 $17.94 $17.94 8,015
2020-06-11 $17.95 $18.15 $17.95 $18.15 $18.15 4,884
2020-06-10 $17.61 $17.62 $17.45 $17.48 $17.48 3,759
2020-06-09 $17.66 $17.75 $17.58 $17.65 $17.65 5,492
2020-06-08 $17.61 $17.72 $17.58 $17.58 $17.58 7,578
2020-06-05 $17.43 $17.53 $17.41 $17.47 $17.47 13,085
2020-06-04 $18.03 $18.03 $17.79 $17.86 $17.86 12,988
2020-06-03 $17.72 $17.72 $17.65 $17.65 $17.65 7,481
2020-06-02 $18.08 $18.22 $17.94 $17.94 $17.94 10,920
2020-06-01 $18.50 $18.50 $18.29 $18.29 $18.29 8,987
2020-05-29 $18.84 $18.97 $18.65 $18.65 $18.65 15,402
2020-05-28 $19.01 $19.07 $18.78 $19.00 $19.00 14,526
2020-05-27 $19.01 $19.27 $19.00 $19.09 $19.09 12,708
2020-05-26 $18.77 $19.06 $18.74 $19.04 $19.04 6,036
2020-05-22 $19.25 $19.50 $19.25 $19.43 $19.43 10,984
2020-05-21 $18.74 $18.97 $18.72 $18.89 $18.89 7,529
2020-05-20 $18.38 $18.50 $18.35 $18.41 $18.41 4,809
2020-05-19 $18.55 $18.67 $18.50 $18.67 $18.67 4,934
2020-05-18 $18.73 $18.75 $18.47 $18.47 $18.47 10,194
2020-05-15 $19.35 $19.36 $19.24 $19.24 $19.24 7,379
2020-05-14 $19.20 $19.28 $18.99 $18.99 $18.99 15,458
2020-05-13 $18.77 $19.07 $18.77 $18.96 $18.96 5,369
2020-05-12 $18.79 $19.00 $18.69 $19.00 $19.00 12,890
2020-05-11 $18.86 $18.86 $18.76 $18.81 $18.81 4,364
2020-05-08 $18.76 $18.85 $18.76 $18.77 $18.77 4,813
2020-05-07 $19.15 $19.25 $19.10 $19.21 $19.21 6,804
2020-05-06 $19.07 $19.26 $19.07 $19.26 $19.26 2,708
2020-05-05 $19.28 $19.33 $19.20 $19.33 $19.33 2,076
2020-05-04 $19.69 $19.69 $19.53 $19.53 $19.53 9,220
2020-05-01 $19.44 $19.74 $19.43 $19.74 $19.74 30,414
2020-04-30 $18.60 $19.04 $18.60 $19.04 $19.04 5,202
2020-04-29 $18.64 $18.64 $18.50 $18.50 $18.50 2,113
2020-04-28 $18.58 $18.87 $18.54 $18.87 $18.87 7,042
2020-04-27 $19.02 $19.02 $18.88 $18.89 $18.89 9,113
2020-04-24 $19.33 $19.39 $19.28 $19.29 $19.29 5,417
2020-04-23 $19.16 $19.48 $19.11 $19.45 $19.45 9,574
2020-04-22 $19.39 $19.42 $19.37 $19.39 $19.39 18,957
2020-04-21 $19.78 $19.85 $19.67 $19.85 $19.85 10,085
2020-04-20 $19.22 $19.38 $19.15 $19.35 $19.35 7,260
2020-04-17 $19.11 $19.29 $19.11 $19.18 $19.18 2,898
2020-04-16 $19.52 $19.60 $19.50 $19.52 $19.52 14,687
2020-04-15 $19.62 $19.65 $19.51 $19.57 $19.57 2,320
2020-04-14 $19.15 $19.21 $19.09 $19.13 $19.13 2,699
2020-04-13 $19.45 $19.63 $19.43 $19.45 $19.45 14,418
2020-04-09 $19.23 $19.50 $19.14 $19.50 $19.50 5,296
2020-04-08 $19.53 $19.53 $19.32 $19.34 $19.34 1,682
2020-04-07 $18.85 $19.45 $18.85 $19.36 $19.36 38,713
2020-04-06 $19.51 $19.51 $19.30 $19.30 $19.30 20,494
2020-04-03 $19.74 $20.12 $19.70 $19.99 $19.99 28,747
2020-04-02 $20.05 $20.05 $19.67 $19.75 $19.75 5,379
2020-04-01 $20.08 $20.53 $20.06 $20.51 $20.51 30,355
2020-03-31 $19.71 $19.79 $19.53 $19.73 $19.73 7,141
2020-03-30 $20.17 $20.25 $19.79 $19.79 $19.79 12,532
2020-03-27 $20.41 $20.58 $20.30 $20.57 $20.57 16,808
2020-03-26 $20.04 $20.08 $19.31 $19.32 $19.32 12,506
2020-03-25 $20.12 $20.30 $19.72 $19.94 $19.94 14,353
2020-03-24 $20.56 $20.70 $20.21 $20.30 $20.29 12,944
2020-03-23 $21.52 $21.98 $21.47 $21.71 $21.70 68,654
2020-03-20 $20.96 $21.85 $20.95 $21.76 $21.75 39,662
2020-03-19 $22.24 $22.34 $21.77 $21.99 $21.98 10,474
2020-03-18 $22.27 $22.43 $21.78 $22.09 $22.08 78,641
2020-03-17 $21.55 $21.83 $20.85 $20.92 $20.91 15,461
2020-03-16 $22.14 $22.31 $21.50 $22.15 $22.14 21,390
2020-03-13 $19.70 $21.03 $19.70 $20.23 $20.22 16,524
2020-03-12 $21.32 $21.58 $21.02 $21.35 $21.34 41,871
2020-03-11 $19.65 $19.82 $19.61 $19.79 $19.78 11,534
2020-03-10 $19.25 $19.57 $19.17 $19.17 $19.16 16,431
2020-03-09 $20.10 $20.16 $19.78 $19.97 $19.96 50,763
2020-03-06 $19.14 $19.35 $19.12 $19.16 $19.15 19,424
2020-03-05 $18.69 $18.84 $18.62 $18.81 $18.80 28,942
2020-03-04 $18.81 $18.83 $18.73 $18.73 $18.72 15,110
2020-03-03 $18.82 $19.02 $18.58 $18.94 $18.93 18,062
2020-03-02 $19.04 $19.10 $18.85 $18.85 $18.84 32,462
2020-02-28 $19.49 $19.62 $19.02 $19.03 $19.02 35,930
2020-02-27 $19.00 $19.23 $18.89 $19.13 $19.12 44,037
2020-02-26 $18.97 $19.01 $18.81 $19.00 $18.99 49,392
2020-02-25 $18.94 $19.31 $18.93 $19.30 $19.29 34,160
2020-02-24 $19.23 $19.23 $18.99 $19.09 $19.08 48,776
2020-02-21 $18.42 $18.47 $18.37 $18.45 $18.44 24,216
2020-02-20 $18.34 $18.45 $18.27 $18.42 $18.41 41,229
2020-02-19 $18.23 $18.26 $18.20 $18.25 $18.24 5,164
2020-02-18 $18.38 $18.39 $18.33 $18.38 $18.37 22,662
2020-02-14 $18.21 $18.37 $18.21 $18.32 $18.31 7,696
2020-02-13 $18.33 $18.33 $18.24 $18.30 $18.29 26,013
2020-02-12 $18.20 $18.20 $18.05 $18.07 $18.06 17,029
2020-02-11 $18.41 $18.41 $18.25 $18.33 $18.32 28,351
2020-02-10 $18.81 $18.81 $18.70 $18.71 $18.70 19,222
2020-02-07 $18.70 $18.83 $18.70 $18.80 $18.79 24,537
2020-02-06 $18.50 $18.64 $18.45 $18.63 $18.62 31,047
2020-02-05 $18.47 $18.78 $18.47 $18.74 $18.73 27,511
2020-02-04 $18.77 $18.85 $18.73 $18.83 $18.82 63,950
2020-02-03 $19.43 $19.43 $19.25 $19.35 $19.34 72,159
2020-01-31 $19.42 $19.65 $19.42 $19.55 $19.54 153,796
2020-01-30 $19.32 $19.39 $19.06 $19.06 $19.05 110,502
2020-01-29 $18.80 $18.88 $18.71 $18.87 $18.86 31,220
2020-01-28 $19.17 $19.20 $18.92 $18.99 $18.98 57,399
2020-01-27 $19.48 $19.48 $19.00 $19.13 $19.12 88,297
2020-01-24 $18.17 $18.45 $18.16 $18.36 $18.35 30,203
2020-01-23 $18.32 $18.34 $18.09 $18.10 $18.09 12,011
2020-01-22 $17.77 $17.93 $17.77 $17.88 $17.87 6,457
2020-01-21 $18.03 $18.07 $17.95 $18.07 $18.06 6,597
2020-01-17 $17.30 $17.32 $17.27 $17.27 $17.26 1,157
2020-01-16 $17.38 $17.41 $17.37 $17.37 $17.36 3,434
2020-01-15 $17.45 $17.47 $17.45 $17.47 $17.46 1,860
2020-01-14 $17.40 $17.43 $17.37 $17.38 $17.37 6,301
2020-01-13 $17.44 $17.44 $17.21 $17.22 $17.21 3,312
2020-01-10 $17.50 $17.55 $17.49 $17.52 $17.51 4,521
2020-01-09 $17.57 $17.59 $17.56 $17.56 $17.55 3,823
2020-01-08 $17.82 $17.82 $17.63 $17.71 $17.70 5,198
2020-01-07 $17.71 $17.73 $17.68 $17.69 $17.68 2,237
2020-01-06 $17.73 $17.73 $17.66 $17.66 $17.65 6,288
2020-01-03 $17.64 $17.75 $17.59 $17.75 $17.74 13,683
2020-01-02 $17.52 $17.52 $17.37 $17.37 $17.36 3,044
2019-12-31 $17.86 $17.95 $17.85 $17.85 $17.84 13,396
2019-12-30 $17.66 $17.93 $17.66 $17.93 $17.92 8,581
2019-12-27 $17.81 $17.86 $17.78 $17.80 $17.79 6,696
2019-12-26 $18.00 $18.00 $17.91 $17.92 $17.91 4,038
2019-12-24 $18.10 $18.11 $18.06 $18.06 $18.05 4,681
2019-12-23 $18.12 $18.19 $18.12 $18.14 $18.10 24,283
2019-12-20 $18.12 $18.13 $18.08 $18.11 $18.07 1,490
2019-12-19 $18.22 $18.24 $18.20 $18.20 $18.16 1,957
2019-12-18 $18.12 $18.17 $18.12 $18.15 $18.11 863
2019-12-17 $18.28 $18.28 $18.18 $18.20 $18.16 11,642
2019-12-16 $18.44 $18.47 $18.42 $18.47 $18.43 1,673
2019-12-13 $18.55 $18.67 $18.34 $18.67 $18.63 7,822
2019-12-12 $18.93 $18.93 $18.51 $18.58 $18.54 22,256
2019-12-11 $19.09 $19.09 $18.94 $18.96 $18.92 3,400
2019-12-10 $19.34 $19.35 $19.29 $19.33 $19.29 1,776
2019-12-09 $19.31 $19.39 $19.31 $19.39 $19.35 3,176
2019-12-06 $19.21 $19.32 $19.21 $19.31 $19.27 4,482
2019-12-05 $19.46 $19.48 $19.43 $19.45 $19.41 3,071
2019-12-04 $19.44 $19.47 $19.44 $19.47 $19.43 2,924
2019-12-03 $19.66 $19.71 $19.57 $19.57 $19.53 7,083
2019-12-02 $19.44 $19.47 $19.40 $19.45 $19.41 4,585
2019-11-29 $19.41 $19.45 $19.41 $19.43 $19.39 2,816
2019-11-27 $18.97 $18.98 $18.93 $18.94 $18.90 1,860
2019-11-26 $19.02 $19.04 $18.91 $18.92 $18.88 3,116
2019-11-25 $19.04 $19.04 $18.95 $18.97 $18.93 3,845
2019-11-22 $19.25 $19.33 $19.25 $19.29 $19.25 2,854
2019-11-21 $19.33 $19.36 $19.27 $19.27 $19.23 4,834
2019-11-20 $19.13 $19.28 $19.13 $19.24 $19.20 8,309
2019-11-19 $19.06 $19.15 $19.05 $19.13 $19.09 3,142
2019-11-18 $19.33 $19.33 $19.25 $19.31 $19.27 4,200
2019-11-15 $19.41 $19.42 $19.37 $19.38 $19.34 2,697
2019-11-14 $19.40 $19.51 $19.40 $19.43 $19.39 8,260
2019-11-13 $19.40 $19.40 $19.32 $19.38 $19.34 6,313
2019-11-12 $19.05 $19.13 $19.01 $19.10 $19.06 3,498
2019-11-11 $18.98 $18.98 $18.95 $18.97 $18.93 1,977
2019-11-08 $18.60 $18.70 $18.60 $18.67 $18.63 2,828
2019-11-07 $18.50 $18.53 $18.44 $18.53 $18.49 11,020
2019-11-06 $18.63 $18.68 $18.57 $18.67 $18.63 4,730
2019-11-05 $18.68 $18.69 $18.63 $18.64 $18.60 4,181
2019-11-04 $18.69 $18.77 $18.69 $18.74 $18.70 12,209
2019-11-01 $18.98 $19.07 $18.98 $18.99 $18.95 5,338
2019-10-31 $19.36 $19.46 $19.36 $19.39 $19.35 6,312
2019-10-30 $19.40 $19.44 $19.29 $19.29 $19.25 5,904
2019-10-29 $19.22 $19.25 $19.21 $19.23 $19.19 3,051
2019-10-28 $19.04 $19.05 $19.02 $19.04 $19.00 1,240
2019-10-25 $19.36 $19.36 $19.22 $19.22 $19.18 3,218
2019-10-24 $19.26 $19.35 $19.26 $19.34 $19.30 2,085
2019-10-23 $19.41 $19.42 $19.33 $19.33 $19.29 3,759
2019-10-22 $19.27 $19.28 $19.26 $19.28 $19.24 2,640
2019-10-21 $19.17 $19.20 $19.14 $19.14 $19.10 4,444
2019-10-18 $19.22 $19.34 $19.21 $19.34 $19.30 4,450
2019-10-17 $19.13 $19.16 $19.12 $19.16 $19.12 2,596
2019-10-16 $19.20 $19.27 $19.20 $19.21 $19.17 3,126
2019-10-15 $19.30 $19.30 $19.15 $19.20 $19.16 2,485
2019-10-14 $19.32 $19.39 $19.31 $19.39 $19.35 23,256
2019-10-11 $19.24 $19.35 $19.16 $19.29 $19.25 22,423
2019-10-10 $19.72 $19.72 $19.56 $19.61 $19.57 7,065
2019-10-09 $19.89 $19.89 $19.76 $19.84 $19.80 6,477
2019-10-08 $20.00 $20.13 $19.97 $20.13 $20.09 15,835
2019-10-07 $20.00 $20.00 $19.86 $19.97 $19.93 27,069
2019-10-04 $20.00 $20.02 $19.83 $19.83 $19.79 9,630
2019-10-03 $19.94 $20.01 $19.82 $19.82 $19.78 4,244
2019-10-02 $20.17 $20.27 $20.13 $20.14 $20.10 20,935
2019-10-01 $20.08 $20.21 $20.08 $20.18 $20.14 41,539
2019-09-30 $20.00 $20.08 $19.96 $20.08 $20.04 3,398
2019-09-27 $20.04 $20.35 $19.99 $20.25 $20.21 14,050
2019-09-26 $19.97 $20.06 $19.97 $20.02 $19.98 10,074
2019-09-25 $19.97 $20.04 $19.88 $19.89 $19.85 7,539
2019-09-24 $19.94 $20.05 $19.93 $19.99 $19.90 7,975
2019-09-23 $19.86 $19.86 $19.78 $19.78 $19.69 5,878
2019-09-20 $19.66 $19.83 $19.65 $19.76 $19.67 7,686
2019-09-19 $19.61 $19.70 $19.59 $19.68 $19.59 5,061
2019-09-18 $19.45 $19.66 $19.45 $19.55 $19.46 8,985
2019-09-17 $19.56 $19.56 $19.43 $19.43 $19.34 4,145
2019-09-16 $19.25 $19.36 $19.25 $19.31 $19.22 3,893
2019-09-13 $19.09 $19.15 $19.09 $19.11 $19.02 3,161
2019-09-12 $19.39 $19.39 $19.17 $19.31 $19.22 20,310
2019-09-11 $19.49 $19.49 $19.37 $19.39 $19.30 5,908
2019-09-10 $19.69 $19.70 $19.62 $19.68 $19.59 3,208
2019-09-09 $19.71 $19.73 $19.66 $19.67 $19.58 3,616
2019-09-06 $19.76 $19.76 $19.68 $19.72 $19.63 2,756
2019-09-05 $19.72 $19.77 $19.69 $19.76 $19.67 14,426
2019-09-04 $20.12 $20.12 $20.00 $20.02 $19.93 20,757
2019-09-03 $20.59 $20.59 $20.49 $20.49 $20.39 19,252
2019-08-30 $20.49 $20.54 $20.43 $20.47 $20.37 76,307
2019-08-29 $20.57 $20.59 $20.46 $20.48 $20.38 16,444
2019-08-28 $20.76 $20.77 $20.62 $20.62 $20.52 9,346
2019-08-27 $20.52 $20.62 $20.49 $20.62 $20.52 15,290
2019-08-26 $20.66 $20.71 $20.60 $20.64 $20.54 74,857
2019-08-23 $20.59 $20.94 $20.46 $20.93 $20.83 33,853
2019-08-22 $20.55 $20.59 $20.47 $20.53 $20.43 8,392
2019-08-21 $20.37 $20.44 $20.34 $20.36 $20.26 52,597
2019-08-20 $20.46 $20.57 $20.46 $20.57 $20.47 9,881
2019-08-19 $20.28 $20.54 $20.28 $20.48 $20.38 27,118
2019-08-16 $20.83 $20.85 $20.74 $20.76 $20.66 18,500
2019-08-15 $21.03 $21.12 $20.95 $21.01 $20.91 29,977
2019-08-14 $21.20 $21.30 $21.12 $21.29 $21.19 45,956
2019-08-13 $21.11 $21.11 $20.46 $20.66 $20.56 37,138
2019-08-12 $21.06 $21.06 $20.91 $20.94 $20.84 38,529
2019-08-09 $20.68 $20.82 $20.64 $20.68 $20.58 19,759
2019-08-08 $20.61 $20.64 $20.49 $20.50 $20.40 8,593
2019-08-07 $20.98 $21.01 $20.65 $20.65 $20.55 29,554
2019-08-06 $20.62 $20.85 $20.58 $20.72 $20.62 35,634
2019-08-05 $20.63 $21.04 $20.63 $20.95 $20.85 55,242
2019-08-02 $19.95 $20.20 $19.95 $20.18 $20.08 14,914
2019-08-01 $19.41 $20.04 $19.37 $20.01 $19.92 27,172
2019-07-31 $19.40 $19.71 $19.40 $19.54 $19.45 16,256
2019-07-30 $19.30 $19.33 $19.26 $19.29 $19.20 3,789
2019-07-29 $19.15 $19.20 $19.15 $19.17 $19.08 3,263
2019-07-26 $19.06 $19.06 $19.02 $19.02 $18.93 1,706
2019-07-25 $19.01 $19.06 $18.99 $19.06 $18.97 4,617
2019-07-24 $18.96 $18.96 $18.93 $18.93 $18.84 2,932
2019-07-23 $19.02 $19.09 $19.00 $19.01 $18.92 4,349
2019-07-22 $19.02 $19.09 $19.02 $19.09 $19.00 3,330
2019-07-19 $18.75 $18.95 $18.75 $18.93 $18.84 4,839
2019-07-18 $19.06 $19.10 $18.99 $19.02 $18.93 6,310
2019-07-17 $19.00 $19.08 $19.00 $19.07 $18.98 4,572
2019-07-16 $18.96 $19.04 $18.96 $19.04 $18.95 2,503
2019-07-15 $19.00 $19.03 $19.00 $19.02 $18.93 3,408
2019-07-12 $19.06 $19.09 $19.06 $19.07 $18.98 988
2019-07-11 $19.07 $19.17 $19.06 $19.13 $19.04 3,926
2019-07-10 $18.95 $19.05 $18.94 $19.05 $18.96 4,842
2019-07-09 $19.14 $19.17 $19.07 $19.10 $19.01 4,103
2019-07-08 $18.91 $19.01 $18.91 $18.98 $18.89 5,119
2019-07-05 $18.73 $18.86 $18.73 $18.76 $18.67 9,481
2019-07-03 $18.64 $18.66 $18.62 $18.62 $18.53 1,093
2019-07-02 $18.57 $18.58 $18.51 $18.55 $18.46 2,276
2019-07-01 $18.26 $18.56 $18.25 $18.52 $18.43 7,024
2019-06-28 $18.70 $18.82 $18.70 $18.78 $18.69 3,423
2019-06-27 $18.83 $18.87 $18.78 $18.78 $18.69 4,238
2019-06-26 $18.97 $18.99 $18.93 $18.98 $18.89 5,490
2019-06-25 $19.02 $19.20 $19.02 $19.19 $19.10 6,338
2019-06-24 $18.95 $18.95 $18.90 $18.94 $18.79 1,835
2019-06-21 $18.94 $18.96 $18.88 $18.96 $18.81 4,935
2019-06-20 $18.84 $18.94 $18.78 $18.85 $18.70 5,270
2019-06-19 $19.25 $19.33 $19.11 $19.16 $19.01 41,312
2019-06-18 $19.67 $19.67 $19.35 $19.39 $19.24 5,721
2019-06-17 $20.05 $20.05 $19.93 $19.96 $19.80 4,130
2019-06-14 $20.05 $20.10 $20.05 $20.10 $19.94 8,460
2019-06-13 $19.87 $19.99 $19.87 $19.94 $19.78 4,477
2019-06-12 $19.90 $20.09 $19.90 $19.98 $19.82 4,274
2019-06-11 $19.67 $19.71 $19.63 $19.69 $19.53 3,013
2019-06-10 $19.84 $19.94 $19.77 $19.84 $19.68 61,117
2019-06-07 $20.16 $20.16 $19.89 $20.11 $19.95 16,919
2019-06-06 $20.34 $20.37 $20.26 $20.29 $20.13 5,298
2019-06-05 $20.33 $20.39 $20.28 $20.32 $20.16 7,041
2019-06-04 $20.29 $20.31 $20.17 $20.18 $20.02 8,372
2019-06-03 $20.19 $20.19 $20.04 $20.10 $19.94 10,816
2019-05-31 $20.39 $20.39 $20.16 $20.18 $20.02 8,267
2019-05-30 $20.13 $20.20 $20.10 $20.15 $19.99 4,352
2019-05-29 $20.36 $20.36 $20.14 $20.15 $19.99 8,674
2019-05-28 $20.12 $20.31 $20.12 $20.31 $20.15 8,195
2019-05-24 $20.34 $20.40 $20.27 $20.38 $20.22 24,155
2019-05-23 $20.40 $20.41 $20.29 $20.32 $20.16 14,880
2019-05-22 $20.05 $20.12 $20.04 $20.05 $19.89 6,059
2019-05-21 $20.00 $20.05 $19.97 $19.98 $19.82 10,691
2019-05-20 $20.23 $20.23 $20.10 $20.17 $20.01 32,211
2019-05-17 $19.93 $19.96 $19.79 $19.90 $19.74 20,252
2019-05-16 $19.53 $19.57 $19.46 $19.54 $19.38 5,849
2019-05-15 $19.86 $19.86 $19.62 $19.67 $19.51 17,712
2019-05-14 $19.77 $19.88 $19.70 $19.88 $19.72 50,536
2019-05-13 $19.98 $20.23 $19.98 $20.15 $19.99 29,719
2019-05-10 $19.61 $19.75 $19.42 $19.42 $19.27 8,059
2019-05-09 $19.74 $19.84 $19.54 $19.59 $19.43 19,871
2019-05-08 $19.27 $19.31 $19.11 $19.30 $19.15 60,627
2019-05-07 $18.98 $19.26 $18.98 $19.11 $18.96 7,724
2019-05-06 $18.95 $18.95 $18.58 $18.58 $18.43 7,825
2019-05-03 $18.18 $18.23 $18.16 $18.17 $18.03 2,849
2019-05-02 $18.38 $18.50 $18.38 $18.48 $18.33 1,011
2019-05-01 $18.31 $18.42 $18.24 $18.42 $18.27 3,930
2019-04-30 $18.39 $18.42 $18.28 $18.32 $18.17 4,839
2019-04-29 $18.16 $18.27 $18.16 $18.22 $18.08 523
2019-04-26 $18.28 $18.35 $18.28 $18.31 $18.17 1,739
2019-04-25 $18.46 $18.46 $18.43 $18.43 $18.28 360
2019-04-24 $18.17 $18.29 $18.17 $18.29 $18.14 3,249
2019-04-23 $18.00 $18.04 $17.99 $18.02 $17.88 1,975
2019-04-22 $18.17 $18.17 $18.02 $18.02 $17.88 1,409
2019-04-18 $17.86 $17.90 $17.86 $17.86 $17.72 791
2019-04-17 $17.82 $17.89 $17.80 $17.89 $17.75 3,582
2019-04-16 $17.94 $17.96 $17.89 $17.91 $17.77 6,167
2019-04-15 $18.11 $18.20 $18.11 $18.13 $17.99 1,454
2019-04-12 $17.95 $17.96 $17.95 $17.96 $17.82 576
2019-04-11 $18.07 $18.23 $18.07 $18.16 $18.02 2,219
2019-04-10 $17.96 $17.99 $17.91 $17.94 $17.80 1,822
2019-04-09 $17.90 $17.93 $17.89 $17.92 $17.78 1,275
2019-04-08 $17.89 $17.91 $17.82 $17.85 $17.71 4,008
2019-04-05 $17.82 $17.84 $17.78 $17.78 $17.64 2,358
2019-04-04 $18.03 $18.03 $17.90 $17.90 $17.76 3,701
2019-04-03 $18.11 $18.12 $17.96 $18.08 $17.94 4,487
2019-04-02 $18.25 $18.33 $18.23 $18.25 $18.11 3,944
2019-04-01 $18.14 $18.25 $18.13 $18.13 $17.99 3,878
2019-03-29 $18.51 $18.52 $18.40 $18.44 $18.29 6,590
2019-03-28 $18.79 $18.79 $18.61 $18.61 $18.46 6,808
2019-03-27 $18.79 $18.85 $18.72 $18.76 $18.61 9,243
2019-03-26 $18.73 $18.82 $18.72 $18.73 $18.58 5,294
2019-03-25 $18.88 $18.88 $18.73 $18.75 $18.60 7,187
2019-03-22 $18.56 $18.74 $18.56 $18.69 $18.54 6,940
2019-03-21 $18.34 $18.34 $18.19 $18.19 $18.05 9,437
2019-03-20 $18.21 $18.34 $18.01 $18.16 $18.02 10,978
2019-03-19 $18.17 $18.17 $18.07 $18.12 $17.94 10,751
2019-03-18 $18.23 $18.25 $18.16 $18.18 $18.00 47,174
2019-03-15 $18.45 $18.47 $18.41 $18.47 $18.28 10,281
2019-03-14 $18.68 $18.76 $18.67 $18.70 $18.51 13,777
2019-03-13 $18.63 $18.66 $18.58 $18.66 $18.47 9,872
2019-03-12 $18.60 $18.66 $18.57 $18.61 $18.42 18,847
2019-03-11 $19.00 $19.00 $18.76 $18.80 $18.61 14,230
2019-03-08 $19.14 $19.25 $19.12 $19.18 $18.99 56,460
2019-03-07 $18.71 $18.83 $18.71 $18.78 $18.59 15,603
2019-03-06 $18.22 $18.38 $18.22 $18.38 $18.20 9,813
2019-03-05 $18.39 $18.39 $18.21 $18.21 $18.03 8,272
2019-03-04 $18.30 $18.61 $18.30 $18.44 $18.26 19,975
2019-03-01 $18.50 $18.61 $18.47 $18.55 $18.36 10,351
2019-02-28 $18.74 $18.79 $18.70 $18.75 $18.56 4,546
2019-02-27 $18.62 $18.68 $18.54 $18.62 $18.43 6,137
2019-02-26 $18.39 $18.41 $18.32 $18.33 $18.15 14,117
2019-02-25 $18.29 $18.29 $18.13 $18.20 $18.02 16,872
2019-02-22 $18.56 $18.64 $18.55 $18.58 $18.39 15,450
2019-02-21 $18.76 $18.92 $18.76 $18.88 $18.69 9,282
2019-02-20 $18.85 $18.90 $18.77 $18.84 $18.65 15,981
2019-02-19 $19.14 $19.15 $18.93 $18.95 $18.76 12,642
2019-02-15 $19.24 $19.28 $19.21 $19.22 $19.03 11,016
2019-02-14 $19.26 $19.26 $19.08 $19.11 $18.92 15,887
2019-02-13 $18.98 $19.10 $18.98 $19.08 $18.89 7,719
2019-02-12 $19.15 $19.25 $19.15 $19.23 $19.04 7,247
2019-02-11 $19.18 $19.28 $19.18 $19.27 $19.08 7,081
2019-02-08 $19.44 $19.48 $19.32 $19.33 $19.14 8,625
2019-02-07 $19.29 $19.48 $19.22 $19.34 $19.15 10,087
2019-02-06 $18.95 $19.12 $18.95 $19.11 $18.92 4,859
2019-02-05 $19.04 $19.08 $18.82 $18.86 $18.67 4,953
2019-02-04 $19.18 $19.18 $19.10 $19.17 $18.98 2,037
2019-02-01 $19.21 $19.25 $19.16 $19.18 $18.99 3,879
2019-01-31 $19.16 $19.16 $19.01 $19.01 $18.82 4,526
2019-01-30 $19.52 $19.54 $19.23 $19.26 $19.07 6,727
2019-01-29 $19.58 $19.65 $19.57 $19.64 $19.44 2,101
2019-01-28 $19.72 $19.73 $19.58 $19.58 $19.38 5,512
2019-01-25 $19.59 $19.59 $19.39 $19.50 $19.30 9,136
2019-01-24 $19.94 $19.95 $19.79 $19.79 $19.59 22,076
2019-01-23 $20.08 $20.19 $20.03 $20.03 $19.83 9,262
2019-01-22 $20.10 $20.35 $20.10 $20.31 $20.11 8,392
2019-01-18 $19.97 $19.97 $19.76 $19.84 $19.64 9,672
2019-01-17 $20.30 $20.30 $19.96 $20.09 $19.89 8,878
2019-01-16 $20.30 $20.30 $20.01 $20.12 $19.92 9,842
2019-01-15 $20.48 $20.48 $20.31 $20.45 $20.25 20,783
2019-01-14 $20.74 $20.74 $20.51 $20.53 $20.32 8,903
2019-01-11 $20.42 $20.42 $20.33 $20.33 $20.13 1,190
2019-01-10 $20.49 $20.51 $20.22 $20.22 $20.02 5,419
2019-01-09 $20.55 $20.55 $20.24 $20.39 $20.19 13,504
2019-01-08 $20.72 $20.80 $20.67 $20.70 $20.49 7,670
2019-01-07 $21.00 $21.01 $20.76 $20.80 $20.59 10,101
2019-01-04 $21.20 $21.20 $20.78 $20.85 $20.64 25,287
2019-01-03 $21.54 $21.63 $21.45 $21.63 $21.41 17,459
2019-01-02 $21.56 $21.56 $21.20 $21.20 $20.99 32,050
2018-12-31 $20.79 $21.09 $20.75 $21.04 $20.83 3,250
2018-12-28 $21.05 $21.11 $20.92 $21.03 $20.82 3,253
2018-12-27 $21.34 $21.35 $20.98 $20.98 $20.77 7,622
2018-12-26 $21.19 $21.38 $20.88 $20.88 $20.67 10,077
2018-12-24 $21.16 $21.28 $21.05 $21.28 $21.01 4,287
2018-12-21 $21.09 $21.20 $20.87 $21.15 $20.89 6,019
2018-12-20 $20.90 $21.06 $20.90 $21.02 $20.76 2,425
2018-12-19 $20.43 $21.13 $20.29 $20.99 $20.73 2,918
2018-12-18 $20.60 $20.65 $20.49 $20.61 $20.35 3,209
2018-12-17 $20.42 $20.60 $20.34 $20.60 $20.34 4,450
2018-12-14 $20.37 $20.37 $20.19 $20.27 $20.02 5,057
2018-12-13 $20.05 $20.05 $20.05 $20.05 $19.80 10
2018-12-12 $20.12 $20.22 $20.00 $20.22 $19.97 6,678
2018-12-11 $20.36 $20.58 $20.36 $20.50 $20.24 6,729
2018-12-10 $20.69 $20.94 $20.53 $20.61 $20.35 5,843
2018-12-07 $20.21 $20.61 $20.21 $20.54 $20.28 4,881
2018-12-06 $20.36 $20.50 $20.21 $20.21 $19.96 3,867
2018-12-04 $19.56 $19.87 $19.56 $19.84 $19.59 3,945
2018-12-03 $19.46 $19.52 $19.44 $19.52 $19.28 2,769
2018-11-30 $20.07 $20.07 $19.84 $19.88 $19.63 3,092
2018-11-29 $19.99 $20.20 $19.99 $20.04 $19.79 2,092
2018-11-28 $20.00 $20.00 $19.81 $19.81 $19.56 1,942
2018-11-27 $20.48 $20.48 $20.24 $20.30 $20.05 7,074
2018-11-26 $20.39 $20.39 $20.25 $20.27 $20.02 1,591
2018-11-23 $20.79 $20.79 $20.63 $20.70 $20.44 1,004
2018-11-21 $20.29 $20.46 $20.26 $20.46 $20.20 3,726
2018-11-20 $20.74 $20.79 $20.62 $20.79 $20.53 7,907
2018-11-19 $20.41 $20.54 $20.38 $20.48 $20.22 3,737
2018-11-16 $20.40 $20.40 $20.02 $20.10 $19.85 7,656
2018-11-15 $20.65 $20.65 $20.07 $20.10 $19.85 1,049
2018-11-14 $20.49 $20.79 $20.48 $20.60 $20.34 4,270
2018-11-13 $20.85 $20.85 $20.54 $20.71 $20.45 18,892
2018-11-12 $21.07 $21.11 $20.96 $21.02 $20.76 4,923
2018-11-09 $20.95 $21.07 $20.93 $20.98 $20.72 12,541
2018-11-08 $20.31 $20.48 $20.17 $20.41 $20.16 1,381
2018-11-07 $20.23 $20.23 $19.96 $19.96 $19.71 2,430
2018-11-06 $20.48 $20.49 $20.38 $20.45 $20.20 7,414
2018-11-05 $20.51 $20.51 $20.34 $20.37 $20.12 2,738
2018-11-02 $20.15 $20.36 $20.04 $20.32 $20.07 2,282
2018-11-01 $21.01 $21.04 $20.40 $20.40 $20.15 21,672
2018-10-31 $21.39 $21.41 $21.25 $21.35 $21.08 6,754
2018-10-30 $21.77 $21.79 $21.61 $21.63 $21.36 3,772
2018-10-29 $21.55 $22.09 $21.49 $21.84 $21.57 5,394
2018-10-26 $21.54 $21.70 $21.33 $21.49 $21.22 16,462
2018-10-25 $21.34 $21.34 $21.04 $21.16 $20.90 1,170
2018-10-24 $21.20 $21.50 $21.20 $21.50 $21.23 2,231
2018-10-23 $21.44 $21.44 $20.91 $21.05 $20.79 6,812
2018-10-22 $20.65 $20.83 $20.54 $20.75 $20.49 6,022
2018-10-19 $21.34 $21.40 $21.10 $21.23 $20.97 9,008
2018-10-18 $21.54 $21.80 $21.51 $21.76 $21.49 13,523
2018-10-17 $20.96 $21.17 $20.96 $21.17 $20.91 3,548
2018-10-16 $21.29 $21.29 $20.86 $20.86 $20.60 3,255
2018-10-15 $21.24 $21.39 $21.21 $21.28 $21.01 7,882
2018-10-12 $21.01 $21.30 $20.99 $20.99 $20.73 9,099
2018-10-11 $21.41 $21.69 $21.34 $21.43 $21.16 9,373
2018-10-10 $20.92 $21.34 $20.92 $21.34 $21.07 4,977
2018-10-09 $20.79 $20.79 $20.78 $20.78 $20.52 1,241
2018-10-08 $21.03 $21.03 $20.67 $20.67 $20.41 6,058
2018-10-05 $20.70 $20.70 $20.66 $20.66 $20.40 635
2018-10-04 $20.41 $20.82 $20.41 $20.67 $20.41 5,602
2018-10-03 $19.98 $20.03 $19.98 $20.03 $19.78 1,152
2018-10-02 $20.15 $20.15 $20.00 $20.01 $19.76 3,595
2018-10-01 $19.59 $19.62 $19.56 $19.62 $19.38 1,448
2018-09-28 $19.70 $19.70 $19.70 $19.70 $19.45 181
2018-09-27 $19.60 $19.60 $19.60 $19.60 $19.36 140
2018-09-26 $19.42 $19.46 $19.42 $19.46 $19.22 1,606
2018-09-25 $19.74 $19.74 $19.69 $19.69 $19.44 911
2018-09-24 $19.84 $19.92 $19.82 $19.86 $19.61 1,877
2018-09-21 $19.50 $19.50 $19.43 $19.50 $19.26 21,294
2018-09-20 $19.63 $19.77 $19.63 $19.70 $19.45 676
2018-09-19 $19.83 $19.85 $19.73 $19.73 $19.48 1,883
2018-09-18 $20.16 $20.24 $20.16 $20.19 $19.94 2,790
2018-09-17 $20.68 $20.68 $20.49 $20.59 $20.33 3,418
2018-09-14 $20.36 $20.55 $20.34 $20.40 $20.14 3,336
2018-09-13 $20.21 $20.24 $20.10 $20.22 $19.97 4,321
2018-09-12 $21.16 $21.16 $20.60 $20.65 $20.39 3,771
2018-09-11 $21.07 $21.15 $21.06 $21.06 $20.80 1,937
2018-09-10 $20.83 $20.88 $20.83 $20.88 $20.62 942
2018-09-07 $20.77 $20.77 $20.52 $20.57 $20.31 3,935
2018-09-06 $20.42 $20.55 $20.10 $20.55 $20.29 2,114
2018-09-05 $20.53 $20.53 $20.47 $20.47 $20.21 1,030
2018-09-04 $20.10 $20.17 $20.10 $20.17 $19.92 4,092
2018-08-31 $19.99 $20.04 $19.94 $20.04 $19.79 1,281
2018-08-30 $19.71 $20.06 $19.71 $20.03 $19.78 9,377
2018-08-29 $19.61 $19.61 $19.61 $19.61 $19.36 689
2018-08-28 $19.39 $19.63 $19.39 $19.63 $19.38 4,749
2018-08-27 $19.55 $19.55 $19.38 $19.46 $19.22 2,693
2018-08-24 $19.84 $19.91 $19.81 $19.91 $19.66 2,465
2018-08-23 $20.03 $20.09 $20.03 $20.08 $19.83 1,320
2018-08-22 $19.87 $19.87 $19.74 $19.74 $19.49 2,245
2018-08-21 $19.97 $20.02 $19.95 $19.95 $19.70 990
2018-08-20 $20.51 $20.51 $20.22 $20.35 $20.09 3,683
2018-08-17 $20.80 $20.80 $20.34 $20.43 $20.17 2,170
2018-08-16 $20.72 $20.72 $20.58 $20.58 $20.32 6,676
2018-08-15 $21.03 $21.12 $20.80 $20.80 $20.54 14,290
2018-08-14 $20.22 $20.28 $20.15 $20.15 $19.90 1,346
2018-08-13 $20.07 $20.07 $20.07 $20.07 $19.82 501
2018-08-10 $19.95 $19.95 $19.84 $19.84 $19.59 6,819
2018-08-09 $19.50 $19.57 $19.50 $19.57 $19.32 900
2018-08-08 $19.95 $19.95 $19.91 $19.91 $19.66 379
2018-08-07 $19.79 $19.84 $19.76 $19.84 $19.59 17,370
2018-08-06 $20.30 $20.30 $20.28 $20.28 $20.03 862
2018-08-03 $20.16 $20.16 $20.12 $20.12 $19.87 2,212
2018-08-02 $20.38 $20.38 $20.17 $20.18 $19.93 1,619
2018-08-01 $19.83 $19.96 $19.78 $19.95 $19.70 9,008
2018-07-31 $19.62 $19.62 $19.62 $19.62 $19.37 124
2018-07-30 $19.60 $19.62 $19.58 $19.62 $19.37 1,029
2018-07-27 $19.50 $19.55 $19.50 $19.55 $19.30 598
2018-07-26 $19.46 $19.58 $19.46 $19.57 $19.32 1,122
2018-07-25 $19.28 $19.42 $19.18 $19.18 $18.94 2,278
2018-07-24 $19.48 $19.49 $19.40 $19.46 $19.22 7,813
2018-07-23 $20.12 $20.16 $20.12 $20.16 $19.91 1,498
2018-07-20 $20.28 $20.28 $20.08 $20.09 $19.84 9,098
2018-07-19 $20.48 $20.62 $20.40 $20.56 $20.30 6,428
2018-07-18 $20.36 $20.36 $20.24 $20.24 $19.99 1,934
2018-07-17 $20.26 $20.26 $20.07 $20.10 $19.85 1,939
2018-07-16 $19.99 $20.10 $19.99 $20.10 $19.85 2,932
2018-07-13 $19.93 $19.96 $19.85 $19.85 $19.60 4,758
2018-07-12 $19.92 $19.92 $19.80 $19.86 $19.61 2,101
2018-07-11 $20.21 $20.30 $20.07 $20.18 $19.93 8,986
2018-07-10 $19.80 $19.96 $19.80 $19.80 $19.55 5,337
2018-07-09 $19.91 $19.91 $19.69 $19.69 $19.44 8,588
2018-07-06 $20.30 $20.38 $20.07 $20.14 $19.89 15,369
2018-07-05 $20.30 $20.44 $20.27 $20.36 $20.10 6,040
2018-07-03 $20.09 $20.30 $20.00 $20.30 $20.05 15,730
2018-07-02 $20.16 $20.35 $20.16 $20.24 $19.99 8,870
2018-06-29 $19.79 $19.91 $19.75 $19.84 $19.59 17,776
2018-06-28 $20.39 $20.40 $20.15 $20.15 $19.90 8,693
2018-06-27 $20.02 $20.39 $19.94 $20.37 $20.11 19,728
2018-06-26 $19.81 $19.82 $19.68 $19.73 $19.48 6,672
2018-06-25 $19.72 $19.87 $19.70 $19.80 $19.55 15,437
2018-06-22 $19.27 $19.38 $19.27 $19.32 $19.08 2,761
2018-06-21 $19.36 $19.56 $19.35 $19.52 $19.28 9,089
2018-06-20 $19.11 $19.15 $19.04 $19.08 $18.84 6,410
2018-06-19 $19.19 $19.21 $18.99 $18.99 $18.75 16,601
2018-06-18 $18.86 $18.90 $18.70 $18.71 $18.48 11,296
2018-06-15 $18.68 $18.69 $18.49 $18.49 $18.26 6,307
2018-06-14 $18.35 $18.39 $18.35 $18.39 $18.16 745
2018-06-13 $18.18 $18.31 $18.16 $18.31 $18.08 2,304
2018-06-12 $18.04 $18.10 $18.04 $18.10 $17.87 1,420
2018-06-11 $18.02 $18.04 $18.02 $18.04 $17.81 1,072
2018-06-08 $18.07 $18.07 $17.95 $17.98 $17.75 5,101
2018-06-07 $17.73 $17.90 $17.72 $17.83 $17.61 5,240
2018-06-06 $17.88 $17.88 $17.76 $17.77 $17.55 1,517
2018-06-05 $18.06 $18.06 $18.01 $18.01 $17.78 505
2018-06-04 $18.10 $18.10 $18.05 $18.07 $17.84 1,193
2018-06-01 $18.36 $18.37 $18.30 $18.33 $18.10 1,382
2018-05-31 $18.58 $18.58 $18.47 $18.47 $18.24 722
2018-05-30 $18.82 $18.83 $18.67 $18.70 $18.47 20,066
2018-05-29 $18.57 $18.85 $18.57 $18.78 $18.54 9,070
2018-05-25 $18.41 $18.42 $18.41 $18.42 $18.19 1,202
2018-05-24 $18.52 $18.52 $18.52 $18.52 $18.29 415
2018-05-23 $18.38 $18.41 $18.24 $18.24 $18.01 6,267
2018-05-22 $17.90 $18.07 $17.90 $18.07 $17.84 1,490
2018-05-21 $17.94 $18.02 $17.94 $17.98 $17.75 1,355
2018-05-18 $18.11 $18.15 $18.11 $18.14 $17.91 1,873
2018-05-17 $18.13 $18.15 $18.13 $18.15 $17.92 593
2018-05-16 $17.91 $17.91 $17.85 $17.85 $17.63 253
2018-05-15 $18.19 $18.19 $18.15 $18.15 $17.92 1,362
2018-05-14 $17.80 $17.88 $17.76 $17.85 $17.63 8,762
2018-05-11 $17.95 $18.07 $17.95 $18.05 $17.82 2,148
2018-05-10 $18.25 $18.25 $18.05 $18.07 $17.84 37,326
2018-05-09 $18.37 $18.42 $18.31 $18.31 $18.08 5,724
2018-05-08 $18.56 $18.59 $18.50 $18.53 $18.30 3,200
2018-05-07 $18.72 $18.78 $18.68 $18.78 $18.54 7,092
2018-05-04 $18.71 $18.71 $18.60 $18.60 $18.37 1,549
2018-05-03 $18.98 $18.98 $18.68 $18.68 $18.45 2,602
2018-05-02 $18.50 $18.61 $18.48 $18.61 $18.38 3,352
2018-05-01 $18.75 $18.75 $18.50 $18.50 $18.27 2,394
2018-04-30 $18.32 $18.49 $18.31 $18.49 $18.26 7,471
2018-04-27 $18.65 $18.65 $18.49 $18.49 $18.26 3,569
2018-04-26 $18.73 $18.73 $18.56 $18.56 $18.33 1,402
2018-04-25 $18.67 $18.70 $18.62 $18.62 $18.39 1,669
2018-04-24 $18.26 $18.57 $18.26 $18.48 $18.25 3,165
2018-04-23 $18.73 $18.77 $18.66 $18.77 $18.53 1,260
2018-04-20 $18.65 $18.78 $18.64 $18.74 $18.51 18,138
2018-04-19 $18.37 $18.52 $18.34 $18.44 $18.21 7,020
2018-04-18 $18.56 $18.64 $18.48 $18.49 $18.26 7,750
2018-04-17 $18.58 $18.58 $18.46 $18.46 $18.23 2,315
2018-04-16 $18.64 $18.64 $18.48 $18.48 $18.25 15,220
2018-04-13 $18.19 $18.27 $18.19 $18.27 $18.04 1,843
2018-04-12 $18.03 $18.07 $18.01 $18.03 $17.80 7,272
2018-04-11 $18.12 $18.13 $18.01 $18.10 $17.87 3,051
2018-04-10 $18.14 $18.24 $18.10 $18.10 $17.87 11,278
2018-04-09 $18.73 $18.73 $18.50 $18.70 $18.47 2,916
2018-04-06 $18.64 $19.00 $18.64 $19.00 $18.76 2,087
2018-04-05 $18.45 $18.50 $18.45 $18.50 $18.27 1,508
2018-04-04 $19.04 $19.05 $18.66 $18.66 $18.43 4,418
2018-04-03 $18.57 $18.65 $18.54 $18.65 $18.42 785
2018-04-02 $18.90 $18.94 $18.85 $18.85 $18.61 1,137
2018-03-29 $18.53 $18.64 $18.40 $18.40 $18.17 710
2018-03-28 $18.65 $18.81 $18.63 $18.63 $18.40 1,961
2018-03-27 $18.26 $18.55 $18.25 $18.55 $18.32 2,474
2018-03-26 $18.37 $18.63 $18.25 $18.25 $18.02 4,166
2018-03-23 $18.67 $18.92 $18.60 $18.92 $18.68 14,251
2018-03-22 $18.33 $18.52 $18.28 $18.51 $18.28 4,977
2018-03-21 $17.98 $17.98 $17.80 $17.81 $17.59 2,321
2018-03-20 $18.07 $18.07 $18.07 $18.07 $17.84 116
2018-03-19 $17.88 $18.11 $17.88 $18.07 $17.84 2,617
2018-03-16 $17.85 $17.88 $17.77 $17.77 $17.55 2,399
2018-03-15 $17.87 $17.94 $17.76 $17.88 $17.66 3,725
2018-03-14 $17.85 $18.07 $17.85 $18.00 $17.77 4,023
2018-03-13 $17.73 $18.09 $17.73 $18.07 $17.84 2,971
2018-03-12 $17.77 $17.90 $17.77 $17.82 $17.60 4,233
2018-03-09 $18.09 $18.11 $17.84 $17.84 $17.62 2,288
2018-03-08 $18.35 $18.44 $18.35 $18.37 $18.14 2,951
2018-03-07 $18.49 $18.66 $18.43 $18.43 $18.20 4,952
2018-03-06 $18.19 $18.45 $18.18 $18.40 $18.17 85,816
2018-03-05 $18.80 $18.82 $18.50 $18.52 $18.29 10,062
2018-03-02 $18.86 $18.96 $18.56 $18.56 $18.33 43,343
2018-03-01 $18.35 $18.76 $18.20 $18.57 $18.34 16,045
2018-02-28 $18.28 $18.55 $18.26 $18.55 $18.32 6,302
2018-02-27 $17.90 $18.19 $17.81 $18.19 $17.96 22,084
2018-02-26 $17.62 $17.66 $17.47 $17.47 $17.25 2,260
2018-02-23 $17.80 $17.80 $17.67 $17.67 $17.45 1,885
2018-02-22 $17.90 $17.99 $17.82 $17.99 $17.76 5,413
2018-02-21 $17.64 $17.93 $17.52 $17.93 $17.71 4,017
2018-02-20 $18.13 $18.20 $18.08 $18.17 $17.94 5,790
2018-02-16 $17.82 $17.86 $17.63 $17.80 $17.58 7,491
2018-02-15 $17.84 $18.01 $17.84 $17.85 $17.63 10,790
2018-02-14 $18.72 $18.72 $18.30 $18.33 $18.10 7,112
2018-02-13 $19.03 $19.03 $18.95 $18.95 $18.71 3,654
2018-02-12 $18.95 $19.09 $18.80 $18.87 $18.63 12,178
2018-02-09 $19.25 $19.73 $18.94 $19.10 $18.86 219,603
2018-02-08 $18.33 $19.09 $18.33 $19.09 $18.85 12,491
2018-02-07 $18.11 $18.33 $17.98 $18.33 $18.10 8,738
2018-02-06 $18.15 $18.15 $17.21 $17.43 $17.21 34,657
2018-02-05 $17.10 $17.75 $17.04 $17.75 $17.53 6,735
2018-02-02 $17.10 $17.34 $17.10 $17.33 $17.11 14,557
2018-02-01 $16.99 $17.05 $16.94 $17.05 $16.84 4,991
2018-01-31 $16.76 $16.91 $16.76 $16.86 $16.65 653
2018-01-30 $16.98 $17.07 $16.93 $17.02 $16.81 2,172
2018-01-29 $16.69 $16.78 $16.69 $16.78 $16.57 3,581
2018-01-26 $16.51 $16.53 $16.42 $16.42 $16.21 17,780
2018-01-25 $16.91 $16.91 $16.73 $16.87 $16.66 7,722
2018-01-24 $16.55 $16.67 $16.51 $16.65 $16.44 2,165
2018-01-23 $16.78 $16.85 $16.72 $16.72 $16.51 15,123
2018-01-22 $17.11 $17.11 $17.11 $17.11 $16.90 80
2018-01-19 $17.17 $17.24 $17.11 $17.11 $16.90 790
2018-01-18 $17.45 $17.45 $17.37 $17.37 $17.15 979
2018-01-17 $17.58 $17.58 $17.52 $17.52 $17.30 726
2018-01-16 $17.66 $17.86 $17.65 $17.86 $17.64 9,787
2018-01-12 $17.95 $17.95 $17.95 $17.95 $17.72 162
2018-01-11 $18.28 $18.28 $18.28 $18.28 $18.05 60
2018-01-10 $18.27 $18.28 $18.27 $18.28 $18.05 301
2018-01-09 $18.25 $18.25 $18.25 $18.25 $18.02 352
2018-01-08 $18.24 $18.25 $18.22 $18.22 $17.99 1,502
2018-01-05 $18.46 $18.46 $18.46 $18.46 $18.23 532
2018-01-04 $18.70 $18.70 $18.36 $18.43 $18.20 3,925
2018-01-03 $18.54 $18.54 $18.42 $18.42 $18.19 2,685
2018-01-02 $18.63 $18.71 $18.60 $18.60 $18.37 34,609
2017-12-29 $19.33 $19.35 $19.24 $19.24 $19.00 3,965
2017-12-28 $19.32 $19.42 $19.27 $19.39 $19.15 53,744
2017-12-27 $19.44 $19.44 $19.44 $19.44 $19.20 446
2017-12-26 $19.35 $19.38 $19.35 $19.38 $19.14 654
2017-12-22 $19.44 $19.44 $19.40 $19.40 $19.16 758
2017-12-21 $19.57 $19.57 $19.40 $19.40 $19.16 22,241
2017-12-20 $19.82 $19.84 $19.79 $19.81 $19.56 560
2017-12-19 $19.72 $19.80 $19.71 $19.80 $19.55 5,563
2017-12-18 $19.77 $19.77 $19.69 $19.72 $19.47 6,406
2017-12-15 $19.90 $19.90 $19.84 $19.84 $19.59 5,638
2017-12-14 $19.74 $19.74 $19.63 $19.70 $19.45 1,465
2017-12-13 $19.63 $19.63 $19.59 $19.59 $19.34 960
2017-12-12 $20.00 $20.03 $20.00 $20.03 $19.78 1,860
2017-12-11 $19.76 $19.77 $19.76 $19.77 $19.52 1,865
2017-12-08 $19.94 $20.00 $19.94 $19.94 $19.69 1,270
2017-12-07 $20.38 $20.38 $20.25 $20.31 $20.06 984
2017-12-06 $20.33 $20.33 $20.25 $20.26 $20.01 3,210
2017-12-05 $19.76 $19.83 $19.72 $19.83 $19.58 1,306
2017-12-04 $19.64 $19.84 $19.62 $19.84 $19.59 4,401
2017-12-01 $19.85 $19.98 $19.77 $19.86 $19.61 1,908
2017-11-30 $19.63 $19.70 $19.59 $19.70 $19.45 5,955
2017-11-29 $19.42 $19.53 $19.42 $19.53 $19.29 1,768
2017-11-28 $19.30 $19.32 $19.13 $19.17 $18.93 2,560
2017-11-27 $19.18 $19.30 $19.16 $19.29 $19.05 1,993
2017-11-24 $19.00 $19.00 $18.95 $18.95 $18.71 2,830
2017-11-22 $18.88 $18.88 $18.85 $18.85 $18.61 928
2017-11-21 $18.89 $18.90 $18.84 $18.90 $18.66 1,505
2017-11-20 $19.50 $19.50 $19.37 $19.37 $19.13 466
2017-11-17 $19.56 $19.57 $19.56 $19.57 $19.32 298
2017-11-16 $19.55 $19.55 $19.44 $19.44 $19.20 1,365
2017-11-15 $19.90 $19.92 $19.87 $19.89 $19.64 3,132
2017-11-14 $19.58 $19.69 $19.58 $19.65 $19.40 2,351
2017-11-13 $19.40 $19.41 $19.40 $19.41 $19.17 379
2017-11-10 $19.42 $19.42 $19.40 $19.41 $19.17 1,435
2017-11-09 $19.36 $19.58 $19.36 $19.49 $19.25 2,041
2017-11-08 $19.54 $19.54 $19.54 $19.54 $19.30 130
2017-11-07 $19.45 $19.54 $19.45 $19.54 $19.30 1,904
2017-11-06 $19.69 $19.69 $19.64 $19.65 $19.40 1,510
2017-11-03 $19.74 $19.74 $19.74 $19.74 $19.49 209
2017-11-02 $19.70 $19.70 $19.65 $19.65 $19.40 400
2017-11-01 $19.63 $19.75 $19.63 $19.74 $19.49 1,500
2017-10-31 $19.88 $19.90 $19.88 $19.90 $19.65 7,566
2017-10-30 $19.87 $19.95 $19.87 $19.95 $19.70 681
2017-10-27 $19.71 $19.71 $19.62 $19.63 $19.39 1,002
2017-10-26 $19.90 $19.90 $19.90 $19.90 $19.65 1,173
2017-10-25 $19.98 $19.98 $19.98 $19.98 $19.73 32
2017-10-24 $19.88 $19.98 $19.88 $19.98 $19.73 762
2017-10-23 $19.92 $20.00 $19.92 $20.00 $19.75 1,172
2017-10-20 $19.82 $19.82 $19.75 $19.80 $19.55 1,802
2017-10-19 $20.00 $20.09 $20.00 $20.08 $19.82 2,510
2017-10-18 $19.71 $19.74 $19.62 $19.62 $19.38 4,567
2017-10-17 $19.74 $19.79 $19.74 $19.78 $19.53 3,346
2017-10-16 $19.72 $19.72 $19.72 $19.72 $19.47 323
2017-10-13 $19.93 $19.93 $19.93 $19.93 $19.68 67
2017-10-12 $19.93 $19.93 $19.93 $19.93 $19.68 0
2017-10-11 $20.01 $20.01 $19.93 $19.93 $19.68 400
2017-10-10 $19.90 $19.90 $19.86 $19.86 $19.61 210
2017-10-09 $20.02 $20.02 $20.02 $20.02 $19.77 1,001
2017-10-06 $19.95 $19.97 $19.92 $19.92 $19.67 1,510
2017-10-05 $19.72 $19.72 $19.71 $19.71 $19.46 269
2017-10-04 $19.99 $20.04 $19.99 $20.04 $19.79 340
2017-10-03 $20.20 $20.20 $20.10 $20.10 $19.85 1,710
2017-10-02 $20.85 $20.85 $20.85 $20.85 $20.59 79
2017-09-29 $20.85 $20.85 $20.85 $20.85 $20.59 423
2017-09-28 $20.85 $20.85 $20.85 $20.85 $20.59 0
2017-09-27 $20.88 $20.89 $20.82 $20.85 $20.59 999
2017-09-26 $20.85 $20.92 $20.83 $20.91 $20.65 700
2017-09-25 $21.02 $21.12 $21.02 $21.09 $20.83 5,738
2017-09-22 $20.52 $20.52 $20.51 $20.52 $20.26 946
2017-09-21 $20.31 $20.32 $20.29 $20.32 $20.06 759
2017-09-20 $20.33 $20.51 $20.33 $20.51 $20.25 450
2017-09-19 $20.42 $20.42 $20.42 $20.42 $20.16 401
2017-09-18 $20.41 $20.42 $20.41 $20.42 $20.16 387
2017-09-15 $20.73 $20.79 $20.69 $20.69 $20.43 950
2017-09-14 $20.84 $20.84 $20.84 $20.84 $20.58 160
2017-09-13 $20.76 $20.76 $20.73 $20.74 $20.48 1,155
2017-09-12 $20.61 $20.62 $20.61 $20.62 $20.36 470
2017-09-11 $20.56 $20.56 $20.56 $20.56 $20.30 200
2017-09-08 $20.90 $20.90 $20.90 $20.90 $20.64 120
2017-09-07 $20.83 $20.84 $20.79 $20.84 $20.58 1,504
2017-09-06 $20.91 $20.91 $20.87 $20.87 $20.61 790
2017-09-05 $20.87 $21.01 $20.87 $20.97 $20.71 375
2017-09-01 $20.67 $20.67 $20.67 $20.67 $20.41 0
2017-08-31 $20.70 $20.71 $20.67 $20.67 $20.41 742
2017-08-30 $20.69 $20.71 $20.69 $20.71 $20.45 1,279
2017-08-29 $20.78 $20.78 $20.68 $20.68 $20.42 2,365
2017-08-28 $20.69 $20.71 $20.69 $20.71 $20.45 385
2017-08-25 $20.64 $20.64 $20.64 $20.64 $20.38 116
2017-08-24 $21.04 $21.04 $21.00 $21.00 $20.74 344
2017-08-23 $21.13 $21.13 $21.13 $21.13 $20.87 603
2017-08-22 $21.29 $21.29 $21.21 $21.26 $20.99 501
2017-08-21 $21.55 $21.55 $21.55 $21.55 $21.28 105
2017-08-18 $21.87 $21.87 $21.78 $21.81 $21.54 442
2017-08-17 $21.68 $21.79 $21.68 $21.79 $21.52 968
2017-08-16 $21.51 $21.51 $21.47 $21.47 $21.20 1,493
2017-08-15 $21.86 $21.86 $21.79 $21.79 $21.52 890
2017-08-14 $21.70 $21.70 $21.69 $21.70 $21.43 1,511
2017-08-11 $21.95 $21.95 $21.95 $21.95 $21.67 273
2017-08-10 $21.63 $21.96 $21.63 $21.96 $21.68 1,988
2017-08-09 $21.37 $21.37 $21.37 $21.37 $21.10 109
2017-08-08 $21.21 $21.21 $21.21 $21.21 $20.94 254
2017-08-07 $21.36 $21.36 $21.34 $21.34 $21.07 9,973
2017-08-04 $21.50 $21.50 $21.41 $21.41 $21.14 280
2017-08-03 $21.43 $21.43 $21.41 $21.41 $21.14 286
2017-08-02 $21.31 $21.31 $21.31 $21.31 $21.04 300
2017-08-01 $21.31 $21.31 $21.31 $21.31 $21.04 675
2017-07-31 $21.57 $21.57 $21.57 $21.57 $21.30 105
2017-07-28 $21.70 $21.70 $21.65 $21.65 $21.38 900
2017-07-27 $21.51 $21.78 $21.51 $21.67 $21.40 1,315
2017-07-26 $21.59 $21.60 $21.59 $21.60 $21.33 200
2017-07-25 $21.76 $21.79 $21.75 $21.79 $21.51 1,316
2017-07-24 $21.89 $21.89 $21.89 $21.89 $21.62 0
2017-07-21 $21.85 $21.89 $21.85 $21.89 $21.62 1,189
2017-07-20 $21.78 $21.84 $21.77 $21.82 $21.55 1,240
2017-07-19 $21.79 $21.82 $21.75 $21.79 $21.52 2,153
2017-07-18 $22.12 $22.12 $22.10 $22.10 $21.82 525
2017-07-17 $22.04 $22.09 $22.01 $22.01 $21.73 1,713
2017-07-14 $22.00 $22.00 $21.92 $21.96 $21.68 2,156
2017-07-13 $22.35 $22.35 $22.28 $22.28 $22.00 605
2017-07-12 $22.50 $22.50 $22.31 $22.33 $22.05 2,830
2017-07-11 $22.86 $22.86 $22.81 $22.81 $22.52 700
2017-07-10 $23.26 $23.26 $23.25 $23.26 $22.96 705
2017-07-07 $23.38 $23.38 $23.24 $23.25 $22.96 5,926
2017-07-06 $23.22 $23.23 $23.22 $23.23 $22.94 1,345
2017-07-05 $23.04 $23.05 $23.04 $23.05 $22.76 1,000
2017-07-03 $22.86 $22.90 $22.80 $22.90 $22.61 12,400
2017-06-30 $23.15 $23.18 $23.05 $23.13 $22.84 8,288
2017-06-29 $23.25 $23.35 $23.13 $23.13 $22.84 6,330
2017-06-28 $22.94 $22.95 $22.93 $22.93 $22.64 3,290
2017-06-27 $22.90 $23.07 $22.90 $23.06 $22.77 33,793
2017-06-26 $22.86 $22.92 $22.81 $22.81 $22.52 33,863
2017-06-23 $23.17 $23.18 $23.09 $23.12 $22.83 6,500
2017-06-22 $23.15 $23.15 $23.01 $23.14 $22.85 6,766
2017-06-21 $23.14 $23.32 $23.14 $23.32 $23.03 5,885
2017-06-20 $23.22 $23.32 $23.22 $23.25 $22.96 3,624
2017-06-19 $23.14 $23.14 $22.98 $23.01 $22.72 5,936
2017-06-16 $23.44 $23.45 $23.39 $23.39 $23.10 3,350
2017-06-15 $23.47 $23.50 $23.34 $23.43 $23.14 7,970
2017-06-14 $23.05 $23.16 $23.00 $23.16 $22.87 12,133
2017-06-13 $23.05 $23.06 $22.99 $23.06 $22.77 3,595
2017-06-12 $23.29 $23.30 $23.16 $23.16 $22.87 3,070
2017-06-09 $22.86 $23.04 $22.86 $22.99 $22.70 6,280
2017-06-08 $22.74 $22.78 $22.72 $22.78 $22.49 7,035
2017-06-07 $22.82 $22.89 $22.79 $22.82 $22.53 12,393
2017-06-06 $22.87 $22.87 $22.80 $22.80 $22.51 4,369
2017-06-05 $22.93 $23.01 $22.93 $23.01 $22.72 291
2017-06-02 $22.88 $22.88 $22.84 $22.85 $22.56 700
2017-06-01 $22.95 $22.95 $22.95 $22.95 $22.66 300
2017-05-31 $23.08 $23.09 $23.06 $23.09 $22.80 736
2017-05-30 $23.01 $23.01 $23.01 $23.01 $22.72 0
2017-05-26 $23.08 $23.09 $23.01 $23.01 $22.72 3,300
2017-05-25 $23.10 $23.10 $23.00 $23.05 $22.76 1,080
2017-05-24 $23.32 $23.32 $23.32 $23.32 $23.03 75
2017-05-23 $23.36 $23.36 $23.32 $23.32 $23.03 802
2017-05-22 $23.40 $23.42 $23.39 $23.39 $23.10 690
2017-05-19 $23.53 $23.53 $23.53 $23.53 $23.23 324
2017-05-18 $23.82 $23.82 $23.76 $23.76 $23.46 409
2017-05-17 $23.65 $23.85 $23.65 $23.78 $23.48 2,854
2017-05-16 $23.49 $23.49 $23.49 $23.49 $23.20 89
2017-05-15 $23.50 $23.50 $23.49 $23.49 $23.20 570
2017-05-12 $23.80 $23.80 $23.70 $23.70 $23.40 1,911
2017-05-11 $23.93 $24.11 $23.93 $24.09 $23.79 1,301
2017-05-10 $24.05 $24.05 $23.93 $23.94 $23.64 6,912
2017-05-09 $24.20 $24.20 $24.12 $24.12 $23.82 8,070
2017-05-08 $24.51 $24.64 $24.50 $24.64 $24.33 3,300
2017-05-05 $24.68 $24.68 $24.59 $24.59 $24.28 13,279
2017-05-04 $24.45 $24.64 $24.45 $24.63 $24.32 6,130
2017-05-03 $24.15 $24.23 $24.15 $24.23 $23.93 251
2017-05-02 $24.16 $24.16 $24.15 $24.15 $23.85 909
2017-05-01 $23.99 $23.99 $23.96 $23.96 $23.66 1,003
2017-04-28 $24.10 $24.10 $24.06 $24.08 $23.78 9,271
2017-04-27 $24.11 $24.11 $23.99 $23.99 $23.69 1,300
2017-04-26 $23.88 $23.97 $23.88 $23.97 $23.67 427
2017-04-25 $23.95 $23.97 $23.91 $23.97 $23.67 1,932
2017-04-24 $24.25 $24.27 $24.21 $24.21 $23.91 1,307
2017-04-21 $24.46 $24.46 $24.34 $24.42 $24.11 1,740
2017-04-20 $24.40 $24.42 $24.28 $24.28 $23.98 4,091
2017-04-19 $24.56 $24.70 $24.52 $24.70 $24.39 2,261
2017-04-18 $24.50 $24.55 $24.44 $24.55 $24.24 3,725
2017-04-17 $24.22 $24.22 $24.13 $24.14 $23.83 4,039
2017-04-13 $24.20 $24.23 $24.19 $24.23 $23.93 2,300
2017-04-12 $24.23 $24.23 $24.10 $24.10 $23.80 1,182
2017-04-11 $24.25 $24.37 $24.21 $24.37 $24.06 1,433
2017-04-10 $24.12 $24.12 $24.10 $24.10 $23.79 2,430
2017-04-07 $23.96 $23.98 $23.87 $23.90 $23.60 3,102
2017-04-06 $23.99 $24.02 $23.92 $24.02 $23.72 4,125
2017-04-05 $23.79 $23.87 $23.76 $23.85 $23.55 4,581
2017-04-04 $23.89 $23.89 $23.89 $23.89 $23.59 151
2017-04-03 $24.05 $24.05 $24.04 $24.04 $23.74 953
2017-03-31 $24.11 $24.11 $24.07 $24.09 $23.79 5,135
2017-03-30 $23.95 $23.96 $23.93 $23.93 $23.63 2,489
2017-03-29 $23.77 $23.85 $23.76 $23.76 $23.46 450
2017-03-28 $23.64 $23.64 $23.64 $23.64 $23.34 281
2017-03-27 $23.93 $23.97 $23.70 $23.70 $23.40 5,645
2017-03-24 $23.59 $23.59 $23.59 $23.59 $23.29 5
2017-03-23 $23.69 $23.70 $23.59 $23.59 $23.29 9,314
2017-03-22 $23.91 $23.91 $23.61 $23.62 $23.32 2,101
2017-03-21 $23.42 $23.72 $23.35 $23.72 $23.42 2,652
2017-03-20 $23.49 $23.49 $23.42 $23.42 $23.13 453
2017-03-17 $23.58 $23.74 $23.58 $23.71 $23.41 7,722
2017-03-16 $23.65 $23.67 $23.55 $23.55 $23.25 1,523
2017-03-15 $24.31 $24.32 $23.97 $24.07 $23.77 7,326
2017-03-14 $24.32 $24.44 $24.32 $24.44 $24.13 6,259
2017-03-13 $24.29 $24.32 $24.28 $24.31 $24.01 1,490
2017-03-10 $24.80 $24.80 $24.74 $24.74 $24.43 300
2017-03-09 $24.73 $24.84 $24.73 $24.74 $24.43 3,283
2017-03-08 $24.48 $24.52 $24.43 $24.47 $24.16 3,320
2017-03-07 $24.44 $24.54 $24.42 $24.47 $24.16 1,862
2017-03-06 $24.64 $24.68 $24.53 $24.53 $24.22 1,849
2017-03-03 $24.56 $24.56 $24.56 $24.56 $24.25 265
2017-03-02 $24.50 $24.63 $24.50 $24.57 $24.26 5,650
2017-03-01 $24.21 $24.21 $24.12 $24.12 $23.82 1,270
2017-02-28 $24.35 $24.41 $24.35 $24.41 $24.10 3,401
2017-02-27 $24.35 $24.35 $24.33 $24.33 $24.02 300
2017-02-24 $24.15 $24.26 $24.15 $24.25 $23.95 2,050
2017-02-23 $23.82 $23.82 $23.82 $23.82 $23.52 152
2017-02-22 $23.48 $23.87 $23.48 $23.82 $23.52 3,427
2017-02-21 $24.15 $24.15 $23.95 $23.96 $23.66 4,030
2017-02-17 $24.41 $24.41 $24.20 $24.25 $23.95 2,224
2017-02-16 $24.08 $24.08 $23.97 $23.97 $23.67 1,103
2017-02-15 $24.21 $24.21 $23.91 $23.91 $23.61 2,190
2017-02-14 $24.33 $24.40 $24.33 $24.35 $24.05 1,452
2017-02-13 $24.34 $24.34 $24.30 $24.34 $24.03 4,552
2017-02-10 $24.56 $24.67 $24.52 $24.52 $24.21 2,040
2017-02-09 $24.72 $24.73 $24.56 $24.59 $24.28 11,719
2017-02-08 $25.09 $25.11 $24.95 $25.04 $24.73 3,316
2017-02-07 $25.29 $25.41 $25.25 $25.37 $25.05 4,057
2017-02-06 $25.37 $25.37 $25.28 $25.34 $25.02 2,140
2017-02-03 $25.49 $25.50 $25.41 $25.50 $25.18 4,205
2017-02-02 $25.50 $25.55 $25.47 $25.48 $25.16 3,183
2017-02-01 $25.47 $25.47 $25.47 $25.47 $25.15 101
2017-01-31 $25.54 $25.55 $25.49 $25.53 $25.21 6,800
2017-01-30 $25.45 $25.59 $25.45 $25.53 $25.21 1,509
2017-01-27 $25.32 $25.47 $25.32 $25.41 $25.09 6,313
2017-01-26 $25.37 $25.37 $25.32 $25.35 $25.03 1,794
2017-01-25 $25.60 $25.60 $25.36 $25.52 $25.20 1,002
2017-01-24 $25.71 $25.71 $25.40 $25.53 $25.21 4,732
2017-01-23 $25.70 $25.70 $25.70 $25.70 $25.38 1,002
2017-01-20 $25.79 $25.81 $25.68 $25.80 $25.48 1,158
2017-01-19 $25.73 $25.73 $25.71 $25.71 $25.39 201
2017-01-18 $25.46 $25.51 $25.41 $25.51 $25.19 1,885
2017-01-17 $25.81 $25.81 $25.70 $25.70 $25.38 3,252
2017-01-13 $25.54 $25.57 $25.54 $25.56 $25.24 1,530
2017-01-12 $25.70 $25.80 $25.65 $25.65 $25.33 6,625
2017-01-11 $25.75 $25.75 $25.75 $25.75 $25.43 201
2017-01-10 $25.75 $25.77 $25.67 $25.67 $25.35 1,522
2017-01-09 $26.19 $26.19 $26.19 $26.19 $25.86 1
2017-01-06 $26.20 $26.25 $26.15 $26.19 $25.86 2,199
2017-01-05 $26.00 $26.06 $26.00 $26.06 $25.73 1,851
2017-01-04 $26.27 $26.35 $26.24 $26.35 $26.02 3,051
2017-01-03 $26.53 $26.69 $26.53 $26.67 $26.34 1,930
2016-12-30 $26.87 $26.88 $26.84 $26.88 $26.54 2,429
2016-12-29 $27.01 $27.01 $26.77 $26.89 $26.55 2,172
2016-12-28 $27.09 $27.27 $27.08 $27.22 $26.88 6,209
2016-12-27 $27.53 $27.53 $27.43 $27.48 $27.14 1,954
2016-12-23 $27.54 $27.55 $27.52 $27.55 $27.20 1,194
2016-12-22 $27.47 $27.51 $27.45 $27.46 $27.12 2,235
2016-12-21 $27.10 $27.10 $27.10 $27.10 $26.76 599
2016-12-20 $26.98 $27.09 $26.97 $27.02 $26.68 3,408
2016-12-19 $26.90 $27.00 $26.90 $26.97 $26.63 4,543
2016-12-16 $26.73 $26.95 $26.66 $26.86 $26.52 8,365
2016-12-15 $26.56 $26.65 $26.53 $26.56 $26.23 3,461
2016-12-14 $26.01 $26.28 $26.01 $26.28 $25.95 770
2016-12-13 $25.89 $25.90 $25.75 $25.75 $25.43 3,771
2016-12-12 $26.01 $26.25 $26.01 $26.20 $25.87 3,667
2016-12-09 $25.59 $25.59 $25.51 $25.51 $25.19 884
2016-12-08 $25.43 $25.55 $25.40 $25.40 $25.08 2,254
2016-12-07 $25.65 $25.65 $25.35 $25.43 $25.11 4,018
2016-12-06 $25.61 $25.70 $25.61 $25.67 $25.35 4,533
2016-12-05 $25.69 $25.74 $25.66 $25.72 $25.40 10,804
2016-12-02 $25.58 $25.65 $25.58 $25.65 $25.33 3,147
2016-12-01 $25.37 $25.51 $25.37 $25.51 $25.19 1,606
2016-11-30 $25.56 $25.56 $25.39 $25.44 $25.12 1,290
2016-11-29 $25.62 $25.62 $25.48 $25.50 $25.18 1,130
2016-11-28 $25.49 $25.67 $25.49 $25.66 $25.34 1,640
2016-11-25 $26.05 $26.05 $26.05 $26.05 $25.72 260
2016-11-23 $26.09 $26.09 $26.04 $26.05 $25.72 1,180
2016-11-22 $25.87 $25.97 $25.87 $25.92 $25.60 3,924
2016-11-21 $26.47 $26.52 $26.39 $26.39 $26.06 10,672
2016-11-18 $26.64 $26.68 $26.61 $26.63 $26.30 2,791
2016-11-17 $26.55 $26.57 $26.55 $26.55 $26.22 1,618
2016-11-16 $26.70 $26.85 $26.65 $26.69 $26.36 6,630
2016-11-15 $26.57 $26.57 $26.35 $26.39 $26.06 2,689
2016-11-14 $26.83 $26.98 $26.64 $26.78 $26.44 6,746
2016-11-11 $26.83 $26.94 $26.63 $26.66 $26.32 4,354
2016-11-10 $26.25 $26.62 $26.12 $26.52 $26.19 16,987
2016-11-09 $26.09 $26.20 $25.97 $26.12 $25.79 15,613
2016-11-08 $25.87 $25.87 $25.30 $25.48 $25.16 7,120
2016-11-07 $25.67 $25.81 $25.67 $25.73 $25.41 3,921
2016-11-04 $26.48 $26.59 $26.40 $26.57 $26.24 9,918
2016-11-03 $26.17 $26.35 $26.17 $26.25 $25.92 8,360
2016-11-02 $26.04 $26.60 $26.04 $26.28 $25.95 82,744
2016-11-01 $25.66 $26.06 $25.66 $26.06 $25.74 1,939
2016-10-31 $26.10 $26.10 $25.92 $26.00 $25.67 2,540
2016-10-28 $26.05 $26.05 $25.90 $25.90 $25.58 1,160
2016-10-27 $25.75 $25.82 $25.75 $25.82 $25.50 550
2016-10-26 $25.53 $25.53 $25.53 $25.53 $25.21 525
2016-10-25 $25.18 $25.18 $25.18 $25.18 $24.86 13
2016-10-24 $25.19 $25.26 $25.18 $25.18 $24.86 4,089
2016-10-21 $25.51 $25.51 $25.39 $25.39 $25.07 225
2016-10-20 $25.39 $25.41 $25.37 $25.39 $25.07 1,286
2016-10-19 $25.38 $25.38 $25.29 $25.33 $25.01 1,150
2016-10-18 $25.40 $25.40 $25.37 $25.38 $25.06 8,721
2016-10-17 $25.87 $25.87 $25.73 $25.84 $25.52 1,448
2016-10-14 $25.45 $25.59 $25.45 $25.56 $25.24 2,153
2016-10-13 $25.95 $26.13 $25.77 $25.84 $25.52 4,361
2016-10-12 $25.42 $25.42 $25.42 $25.42 $25.10 172
2016-10-11 $25.34 $25.44 $25.24 $25.29 $24.97 1,885
2016-10-10 $24.68 $24.70 $24.58 $24.63 $24.32 1,746
2016-10-07 $24.98 $24.98 $24.98 $24.98 $24.67 393
2016-10-06 $24.89 $24.89 $24.89 $24.89 $24.58 393
2016-10-05 $25.10 $25.10 $24.91 $24.91 $24.60 726
2016-10-04 $25.25 $25.52 $25.25 $25.38 $25.06 1,128
2016-10-03 $25.52 $25.52 $25.37 $25.37 $25.05 1,235
2016-09-30 $25.44 $25.44 $25.21 $25.28 $24.96 4,080
2016-09-29 $25.22 $25.22 $25.22 $25.22 $24.90 530
2016-09-28 $25.28 $25.34 $25.15 $25.21 $24.89 856
2016-09-27 $25.48 $25.48 $25.40 $25.42 $25.10 366
2016-09-26 $25.55 $25.65 $25.52 $25.65 $25.33 6,982
2016-09-23 $25.07 $25.12 $25.07 $25.12 $24.81 400
2016-09-22 $24.75 $24.88 $24.70 $24.74 $24.43 6,825
2016-09-21 $25.15 $25.29 $24.85 $24.90 $24.59 2,337
2016-09-20 $25.41 $25.49 $25.39 $25.49 $25.17 1,501
2016-09-19 $25.47 $25.57 $25.36 $25.57 $25.25 1,300
2016-09-16 $25.58 $25.70 $25.56 $25.56 $25.24 2,755
2016-09-15 $25.76 $25.76 $25.46 $25.46 $25.14 852
2016-09-14 $25.84 $25.86 $25.74 $25.83 $25.51 1,144
2016-09-13 $25.85 $26.12 $25.80 $25.91 $25.59 2,890
2016-09-12 $25.71 $25.71 $25.21 $25.24 $24.92 3,739
2016-09-09 $24.81 $25.26 $24.81 $25.24 $24.92 6,850
2016-09-08 $24.84 $24.84 $24.79 $24.79 $24.48 882
2016-09-07 $25.00 $25.03 $24.98 $25.01 $24.70 7,011
2016-09-06 $25.00 $25.09 $24.94 $25.00 $24.69 11,606
2016-09-02 $25.40 $25.53 $25.34 $25.35 $25.03 10,049
2016-09-01 $25.87 $26.03 $25.87 $25.95 $25.62 11,891
2016-08-31 $26.00 $26.24 $26.00 $26.17 $25.84 2,130
2016-08-30 $25.91 $25.94 $25.86 $25.90 $25.58 1,278
2016-08-29 $26.43 $26.43 $26.04 $26.07 $25.74 2,953
2016-08-26 $25.81 $26.44 $25.81 $26.34 $26.01 2,773
2016-08-25 $26.20 $26.20 $26.12 $26.12 $25.79 1,076
2016-08-24 $26.11 $26.17 $26.00 $26.14 $25.81 5,957
2016-08-23 $25.88 $25.99 $25.76 $25.99 $25.66 4,204
2016-08-22 $25.86 $26.02 $25.78 $25.97 $25.64 4,916
2016-08-19 $25.78 $25.78 $25.74 $25.76 $25.44 1,715
2016-08-18 $25.63 $25.64 $25.58 $25.64 $25.32 2,775
2016-08-17 $25.92 $26.07 $25.79 $25.84 $25.52 3,110
2016-08-16 $25.57 $25.74 $25.57 $25.65 $25.33 4,091
2016-08-15 $25.64 $25.65 $25.51 $25.53 $25.21 15,345
2016-08-12 $26.14 $26.14 $26.10 $26.14 $25.81 2,645
2016-08-11 $26.34 $26.37 $26.16 $26.19 $25.86 5,567
2016-08-10 $26.66 $26.80 $26.66 $26.77 $26.43 4,030
2016-08-09 $26.61 $26.63 $26.51 $26.62 $26.29 7,325
2016-08-08 $26.79 $26.84 $26.79 $26.84 $26.50 1,026
2016-08-05 $27.12 $27.12 $26.96 $26.98 $26.64 2,596
2016-08-04 $27.48 $27.48 $27.36 $27.42 $27.08 3,215
2016-08-03 $27.68 $27.68 $27.46 $27.46 $27.12 2,736
2016-08-02 $27.65 $27.73 $27.53 $27.53 $27.18 2,679
2016-08-01 $27.21 $27.49 $27.21 $27.45 $27.11 5,001
2016-07-29 $27.57 $27.57 $27.36 $27.38 $27.04 4,553
2016-07-28 $27.33 $27.43 $27.32 $27.34 $27.00 7,413
2016-07-27 $27.13 $27.37 $27.11 $27.21 $26.87 9,459
2016-07-26 $27.12 $27.26 $27.12 $27.20 $26.86 1,775
2016-07-25 $27.29 $27.47 $27.29 $27.46 $27.12 1,180
2016-07-22 $27.30 $27.38 $27.22 $27.25 $26.91 2,559
2016-07-21 $27.35 $27.50 $27.35 $27.41 $27.07 965
2016-07-20 $27.48 $27.48 $27.38 $27.38 $27.04 3,183
2016-07-19 $27.50 $27.67 $27.50 $27.67 $27.32 1,653
2016-07-18 $27.26 $27.26 $27.24 $27.24 $26.90 1,895
2016-07-15 $27.37 $27.47 $27.37 $27.41 $27.07 3,925
2016-07-14 $27.48 $27.48 $27.31 $27.37 $27.03 6,110
2016-07-13 $27.80 $27.85 $27.79 $27.81 $27.46 4,327
2016-07-12 $27.72 $27.79 $27.62 $27.69 $27.34 4,052
2016-07-11 $28.30 $28.41 $28.17 $28.24 $27.89 8,440
2016-07-08 $28.91 $28.91 $28.45 $28.46 $28.10 11,528
2016-07-07 $28.83 $29.01 $28.83 $29.01 $28.65 1,560
2016-07-06 $29.38 $29.38 $28.94 $28.94 $28.58 5,592
2016-07-05 $28.83 $28.92 $28.79 $28.85 $28.49 1,882
2016-07-01 $28.24 $28.27 $28.20 $28.25 $27.90 3,710
2016-06-30 $28.71 $28.74 $28.35 $28.53 $28.17 12,430
2016-06-29 $28.96 $28.96 $28.84 $28.88 $28.52 7,838
2016-06-28 $29.47 $29.67 $29.39 $29.42 $29.05 9,614
2016-06-27 $30.02 $30.43 $30.02 $30.13 $29.75 4,109
2016-06-24 $29.77 $29.98 $29.33 $29.93 $29.55 9,948
2016-06-23 $28.83 $28.83 $28.83 $28.83 $28.47 185
2016-06-22 $28.93 $28.93 $28.72 $28.83 $28.47 2,401
2016-06-21 $29.30 $29.30 $29.18 $29.26 $28.89 1,800
2016-06-20 $29.44 $29.51 $29.36 $29.44 $29.07 1,567
2016-06-17 $30.07 $30.07 $30.07 $30.07 $29.69 249
2016-06-16 $30.33 $30.60 $29.88 $29.88 $29.51 13,059
2016-06-15 $29.79 $29.91 $29.64 $29.91 $29.54 6,500
2016-06-14 $30.16 $30.27 $29.91 $29.93 $29.55 2,278
2016-06-13 $30.03 $30.04 $29.76 $30.00 $29.62 11,472
2016-06-10 $29.37 $29.55 $29.29 $29.39 $29.02 18,831
2016-06-09 $28.70 $28.72 $28.64 $28.72 $28.36 5,454
2016-06-08 $28.49 $28.55 $28.44 $28.51 $28.15 1,665
2016-06-07 $28.48 $28.58 $28.47 $28.56 $28.21 5,732
2016-06-06 $29.21 $29.21 $28.87 $28.92 $28.56 22,374
2016-06-03 $29.47 $29.47 $29.29 $29.33 $28.96 4,195
2016-06-02 $29.53 $29.54 $29.34 $29.36 $28.99 6,633
2016-06-01 $29.73 $29.73 $29.54 $29.54 $29.17 4,152
2016-05-31 $29.86 $29.86 $29.39 $29.46 $29.09 34,736
2016-05-27 $30.19 $30.27 $30.12 $30.23 $29.85 4,986
2016-05-26 $30.28 $30.43 $30.28 $30.34 $29.96 5,062
2016-05-25 $30.50 $30.50 $30.20 $30.27 $29.89 8,279
2016-05-24 $31.10 $31.10 $30.77 $30.80 $30.41 3,972
2016-05-23 $31.33 $31.36 $31.29 $31.36 $30.97 3,504
2016-05-20 $31.52 $31.52 $31.30 $31.38 $30.98 3,355
2016-05-19 $31.81 $32.00 $31.80 $31.80 $31.40 9,152
2016-05-18 $31.57 $31.68 $31.24 $31.62 $31.22 5,364
2016-05-17 $31.17 $31.37 $31.17 $31.32 $30.93 8,635
2016-05-16 $31.46 $31.46 $31.12 $31.21 $30.82 14,012
2016-05-13 $31.61 $32.00 $31.54 $31.85 $31.45 14,372
2016-05-12 $31.07 $31.38 $30.99 $31.28 $30.89 13,775
2016-05-11 $31.07 $31.23 $30.99 $31.22 $30.83 5,529
2016-05-10 $31.27 $31.27 $30.70 $30.74 $30.35 12,467
2016-05-09 $31.16 $31.47 $31.13 $31.47 $31.08 6,298
2016-05-06 $31.20 $31.20 $30.86 $30.89 $30.50 5,736
2016-05-05 $30.64 $30.89 $30.56 $30.83 $30.44 17,540
2016-05-04 $30.74 $30.96 $30.59 $30.86 $30.47 26,272
2016-05-03 $30.15 $30.45 $30.15 $30.45 $30.07 43,657
2016-05-02 $29.78 $29.85 $29.77 $29.81 $29.43 5,241
2016-04-29 $29.65 $29.88 $29.53 $29.72 $29.35 6,323
2016-04-28 $28.98 $29.02 $28.96 $28.96 $28.60 1,814
2016-04-27 $29.30 $29.30 $29.03 $29.03 $28.67 4,743
2016-04-26 $29.25 $29.29 $29.25 $29.25 $28.88 577
2016-04-25 $29.36 $29.49 $29.31 $29.37 $29.00 11,450
2016-04-22 $29.02 $29.11 $28.76 $29.10 $28.74 4,918
2016-04-21 $28.61 $28.90 $28.61 $28.90 $28.54 3,728
2016-04-20 $28.80 $28.85 $28.54 $28.70 $28.34 5,068
2016-04-19 $28.59 $28.60 $28.34 $28.39 $28.03 8,712
2016-04-18 $28.89 $28.94 $28.62 $28.73 $28.37 4,149
2016-04-15 $28.76 $28.93 $28.74 $28.93 $28.56 4,952
2016-04-14 $28.51 $28.65 $28.47 $28.53 $28.17 4,774
2016-04-13 $28.56 $28.70 $28.50 $28.58 $28.22 26,426
2016-04-12 $29.90 $29.97 $29.73 $29.77 $29.40 1,485
2016-04-11 $29.87 $30.11 $29.85 $30.11 $29.73 2,769
2016-04-08 $30.38 $30.50 $30.38 $30.50 $30.12 531
2016-04-07 $30.60 $30.98 $30.60 $30.93 $30.54 1,460
2016-04-06 $30.75 $30.83 $30.35 $30.36 $29.98 1,496
2016-04-05 $30.73 $30.92 $30.63 $30.87 $30.48 5,026
2016-04-04 $29.75 $30.23 $29.75 $30.20 $29.82 10,672
2016-04-01 $30.26 $30.37 $29.85 $29.85 $29.48 2,587
2016-03-31 $29.52 $29.71 $29.47 $29.69 $29.32 2,991
2016-03-30 $29.44 $29.62 $29.40 $29.62 $29.25 8,090
2016-03-29 $30.69 $30.70 $30.10 $30.10 $29.72 122,578
2016-03-28 $30.74 $30.74 $30.42 $30.42 $30.04 33,507
2016-03-24 $30.91 $30.94 $30.79 $30.80 $30.41 5,201
2016-03-23 $29.99 $30.39 $29.99 $30.39 $30.01 11,466
2016-03-22 $30.08 $30.08 $29.84 $29.84 $29.47 1,112
2016-03-21 $29.69 $29.80 $29.60 $29.71 $29.34 5,991
2016-03-18 $29.75 $29.77 $29.61 $29.77 $29.40 9,379
2016-03-17 $30.31 $30.40 $29.95 $29.99 $29.61 5,578
2016-03-16 $30.96 $31.04 $30.31 $30.31 $29.93 3,487
2016-03-15 $30.88 $30.91 $30.75 $30.75 $30.37 2,581
2016-03-14 $30.47 $30.62 $30.37 $30.42 $30.04 2,073
2016-03-11 $30.91 $30.91 $30.57 $30.57 $30.18 1,521
2016-03-10 $31.43 $31.97 $31.41 $31.80 $31.40 2,620
2016-03-09 $31.40 $31.47 $31.39 $31.47 $31.08 1,174
2016-03-08 $31.37 $31.54 $31.30 $31.45 $31.06 8,288
2016-03-07 $31.02 $31.04 $30.69 $30.78 $30.39 6,971
2016-03-04 $31.16 $31.16 $30.43 $30.43 $30.05 23,054
2016-03-03 $31.68 $31.78 $31.38 $31.38 $30.99 3,253
2016-03-02 $31.75 $31.90 $31.45 $31.45 $31.06 7,189
2016-03-01 $32.65 $32.74 $32.11 $32.20 $31.80 23,344
2016-02-29 $33.28 $33.28 $32.96 $33.23 $32.82 15,401
2016-02-26 $32.76 $33.18 $32.76 $33.18 $32.76 12,364
2016-02-25 $33.75 $33.80 $33.24 $33.24 $32.82 15,806
2016-02-24 $33.76 $33.86 $33.03 $33.07 $32.65 19,455
2016-02-23 $32.75 $33.05 $32.72 $33.01 $32.60 14,252
2016-02-22 $32.69 $32.69 $32.18 $32.24 $31.84 91,548
2016-02-19 $33.25 $33.25 $33.13 $33.14 $32.72 10,306
2016-02-18 $32.64 $33.11 $32.62 $32.96 $32.55 6,709
2016-02-17 $33.20 $33.30 $32.86 $32.87 $32.46 22,202
2016-02-16 $33.51 $33.75 $33.47 $33.52 $33.10 49,976
2016-02-12 $35.35 $35.55 $34.84 $34.90 $34.47 16,056
2016-02-11 $35.96 $36.10 $35.42 $35.63 $35.18 59,299
2016-02-10 $34.71 $34.98 $34.34 $34.98 $34.54 5,887
2016-02-09 $35.50 $35.51 $34.99 $35.00 $34.56 18,838
2016-02-08 $34.69 $35.28 $34.61 $34.81 $34.37 15,195
2016-02-05 $33.65 $34.25 $33.57 $34.21 $33.78 11,008
2016-02-04 $33.65 $33.99 $33.44 $33.96 $33.53 4,025
2016-02-03 $34.04 $34.49 $33.60 $33.62 $33.20 14,685
2016-02-02 $33.49 $34.20 $33.49 $34.16 $33.73 6,281
2016-02-01 $33.37 $33.47 $33.25 $33.28 $32.86 14,150
2016-01-29 $33.00 $33.00 $32.61 $32.63 $32.22 21,709
2016-01-28 $33.56 $33.93 $33.40 $33.72 $33.30 5,456
2016-01-27 $34.01 $34.33 $33.59 $34.20 $33.77 12,812
2016-01-26 $34.15 $34.15 $33.66 $33.82 $33.39 8,088
2016-01-25 $33.62 $33.98 $33.56 $33.96 $33.53 10,684
2016-01-22 $33.25 $33.49 $33.22 $33.23 $32.81 19,068
2016-01-21 $34.72 $34.81 $34.02 $34.39 $33.96 16,934
2016-01-20 $34.84 $35.38 $34.33 $34.64 $34.21 80,247
2016-01-19 $33.15 $33.78 $33.02 $33.54 $33.12 65,298
2016-01-15 $34.39 $34.74 $32.60 $34.36 $33.93 86,553
2016-01-14 $33.38 $33.61 $32.64 $32.79 $32.38 40,316
2016-01-13 $32.45 $33.36 $32.42 $33.28 $32.86 13,835
2016-01-12 $32.58 $32.88 $32.29 $32.62 $32.21 30,849
2016-01-11 $32.42 $32.93 $32.41 $32.55 $32.14 25,590
2016-01-08 $31.76 $32.49 $31.76 $32.47 $32.06 17,333
2016-01-07 $31.98 $32.16 $31.34 $32.11 $31.70 97,760
2016-01-06 $31.00 $31.06 $30.81 $30.86 $30.47 22,530
2016-01-05 $30.32 $30.41 $30.23 $30.23 $29.85 11,661
2016-01-04 $30.20 $30.36 $30.07 $30.14 $29.76 22,220
2015-12-31 $29.21 $29.21 $28.97 $29.13 $28.76 3,109
2015-12-30 $28.97 $29.04 $28.90 $29.01 $28.65 2,088
2015-12-29 $28.56 $28.67 $28.56 $28.63 $28.27 596
2015-12-28 $28.75 $28.79 $28.65 $28.65 $28.29 3,480
2015-12-24 $28.24 $28.24 $28.19 $28.19 $27.84 200
2015-12-23 $28.34 $28.38 $28.18 $28.18 $27.83 2,266
2015-12-22 $28.99 $28.99 $28.71 $28.78 $28.42 2,099
2015-12-21 $28.68 $29.05 $28.68 $28.84 $28.48 9,523
2015-12-18 $29.24 $29.40 $29.14 $29.14 $28.77 11,653
2015-12-17 $28.92 $29.29 $28.92 $29.23 $28.86 978
2015-12-16 $29.09 $29.47 $28.93 $29.04 $28.68 6,160
2015-12-15 $29.60 $29.60 $29.41 $29.57 $29.20 18,711
2015-12-14 $30.22 $30.50 $30.13 $30.13 $29.75 8,350
2015-12-11 $30.29 $30.56 $30.29 $30.51 $30.12 14,147
2015-12-10 $29.70 $29.83 $29.65 $29.68 $29.31 2,926
2015-12-09 $29.14 $29.48 $29.13 $29.43 $29.06 1,087
2015-12-08 $29.36 $29.51 $29.13 $29.16 $28.79 10,332
2015-12-07 $28.52 $28.85 $28.52 $28.72 $28.36 18,561
2015-12-04 $28.80 $28.80 $28.31 $28.35 $27.99 4,756
2015-12-03 $28.16 $28.63 $28.16 $28.50 $28.14 4,074
2015-12-02 $28.14 $28.37 $28.03 $28.37 $28.01 5,097
2015-12-01 $28.28 $28.28 $28.13 $28.13 $27.78 1,531
2015-11-30 $28.77 $28.77 $28.28 $28.28 $27.93 6,188
2015-11-27 $28.58 $28.72 $28.56 $28.59 $28.23 6,586
2015-11-25 $27.93 $27.93 $27.93 $27.93 $27.58 229
2015-11-24 $28.16 $28.16 $27.73 $27.79 $27.44 6,978
2015-11-23 $27.68 $27.83 $27.68 $27.79 $27.44 3,774
2015-11-20 $27.74 $27.74 $27.47 $27.54 $27.19 2,338
2015-11-19 $27.93 $28.00 $27.93 $28.00 $27.65 5,547
2015-11-18 $28.32 $28.32 $28.25 $28.25 $27.90 305
2015-11-17 $28.08 $28.27 $28.08 $28.25 $27.90 3,243
2015-11-16 $28.44 $28.52 $28.15 $28.15 $27.80 614
2015-11-13 $28.53 $28.72 $28.49 $28.59 $28.23 3,757
2015-11-12 $27.90 $27.90 $27.75 $27.81 $27.46 1,065
2015-11-11 $27.77 $28.10 $27.76 $28.10 $27.75 1,625
2015-11-10 $27.97 $28.11 $27.93 $27.98 $27.63 8,636
2015-11-09 $27.50 $27.95 $27.50 $27.83 $27.48 14,124
2015-11-06 $27.50 $27.51 $27.23 $27.23 $26.89 1,130
2015-11-05 $26.95 $27.14 $26.92 $27.02 $26.68 2,283
2015-11-04 $26.80 $27.25 $26.78 $27.16 $26.82 21,094
2015-11-03 $27.69 $27.76 $27.48 $27.48 $27.13 3,658
2015-11-02 $27.90 $27.90 $27.53 $27.54 $27.19 5,577
2015-10-30 $27.71 $27.84 $27.64 $27.80 $27.45 11,636
2015-10-29 $27.63 $27.71 $27.63 $27.68 $27.33 1,182
2015-10-28 $27.31 $27.61 $27.10 $27.43 $27.09 14,779
2015-10-27 $27.10 $27.20 $27.10 $27.12 $26.78 11,939
2015-10-26 $26.86 $26.96 $26.81 $26.87 $26.53 8,353
2015-10-23 $26.30 $26.45 $26.26 $26.28 $25.95 5,722
2015-10-22 $26.91 $26.91 $26.75 $26.75 $26.41 10,588
2015-10-21 $27.07 $27.40 $27.07 $27.35 $27.01 10,062
2015-10-20 $27.10 $27.12 $26.98 $26.98 $26.64 1,832
2015-10-19 $26.91 $27.07 $26.91 $27.00 $26.66 4,233
2015-10-16 $26.99 $26.99 $26.71 $26.71 $26.38 2,454
2015-10-15 $27.14 $27.22 $26.87 $26.87 $26.53 18,321
2015-10-14 $27.68 $27.80 $27.58 $27.80 $27.45 1,560
2015-10-13 $27.89 $27.89 $27.64 $27.82 $27.48 1,880
2015-10-12 $27.29 $27.57 $27.25 $27.55 $27.20 11,534
2015-10-09 $27.43 $27.68 $27.43 $27.64 $27.29 5,120
2015-10-08 $27.86 $27.86 $27.43 $27.46 $27.12 7,455
2015-10-07 $27.63 $27.91 $27.42 $27.73 $27.38 28,609
2015-10-06 $28.73 $28.84 $28.66 $28.74 $28.38 58,261
2015-10-05 $28.56 $28.56 $28.38 $28.38 $28.02 23,536
2015-10-02 $29.72 $29.77 $28.84 $28.92 $28.56 5,886
2015-10-01 $29.92 $30.23 $29.92 $29.99 $29.61 91,259
2015-09-30 $30.47 $30.59 $30.19 $30.27 $29.89 23,692
2015-09-29 $31.20 $31.20 $30.84 $30.99 $30.60 10,543
2015-09-28 $30.71 $31.09 $30.71 $31.00 $30.61 10,547
2015-09-25 $29.94 $30.43 $29.75 $30.43 $30.05 11,648
2015-09-24 $30.69 $30.76 $30.28 $30.28 $29.90 6,061
2015-09-23 $29.84 $30.17 $29.84 $30.08 $29.70 6,632
2015-09-22 $29.75 $29.89 $29.68 $29.69 $29.32 7,447
2015-09-21 $29.29 $29.29 $29.05 $29.12 $28.76 4,226
2015-09-18 $29.22 $29.59 $29.11 $29.59 $29.22 11,153
2015-09-17 $29.12 $29.25 $28.36 $28.94 $28.58 18,163
2015-09-16 $29.07 $29.07 $28.53 $28.64 $28.28 14,656
2015-09-15 $29.96 $29.96 $29.42 $29.50 $29.13 12,475
2015-09-14 $30.15 $30.16 $29.91 $29.91 $29.54 8,164
2015-09-11 $30.04 $30.04 $29.66 $29.66 $29.29 2,866
2015-09-10 $30.12 $30.12 $29.71 $29.86 $29.49 39,718
2015-09-09 $29.18 $29.88 $28.94 $29.88 $29.51 32,819
2015-09-08 $30.22 $30.32 $29.95 $29.95 $29.57 62,724
2015-09-04 $31.64 $32.43 $31.64 $32.15 $31.75 38,287
2015-09-03 $30.91 $31.09 $30.52 $31.02 $30.63 18,323
2015-09-02 $31.50 $31.82 $31.20 $31.20 $30.81 39,012
2015-09-01 $31.42 $31.91 $31.27 $31.65 $31.25 141,501
2015-08-31 $30.05 $30.39 $29.93 $30.30 $29.92 32,775
2015-08-28 $29.85 $30.00 $29.65 $29.86 $29.49 25,744
2015-08-27 $29.89 $29.89 $28.80 $29.15 $28.78 74,862
2015-08-26 $30.92 $31.61 $30.43 $30.43 $30.05 49,828
2015-08-25 $29.91 $31.18 $29.61 $31.17 $30.78 87,874
2015-08-24 $32.59 $33.41 $30.75 $32.08 $31.68 173,070
2015-08-21 $29.64 $30.06 $29.22 $29.97 $29.60 62,820
2015-08-20 $29.00 $29.33 $28.93 $29.15 $28.78 52,518
2015-08-19 $28.29 $28.84 $28.23 $28.53 $28.17 22,744
2015-08-18 $28.00 $28.04 $27.83 $27.96 $27.61 29,565
2015-08-17 $27.60 $27.68 $27.36 $27.36 $27.02 4,466
2015-08-14 $27.19 $27.30 $27.19 $27.20 $26.86 10,722
2015-08-13 $27.31 $27.31 $27.06 $27.29 $26.95 10,161
2015-08-12 $27.77 $27.77 $27.44 $27.48 $27.14 16,674
2015-08-11 $27.21 $27.21 $26.85 $26.90 $26.56 10,969
2015-08-10 $26.71 $26.76 $26.49 $26.62 $26.29 8,245
2015-08-07 $27.19 $27.27 $27.05 $27.24 $26.90 9,513
2015-08-06 $27.18 $27.48 $27.18 $27.48 $27.14 2,571
2015-08-05 $27.24 $27.26 $26.05 $27.21 $26.87 7,944
2015-08-04 $27.52 $27.52 $27.26 $27.50 $27.15 10,800
2015-08-03 $27.56 $27.76 $27.48 $27.64 $27.29 14,527
2015-07-31 $27.09 $27.18 $26.93 $27.18 $26.84 7,179
2015-07-30 $27.27 $27.34 $27.10 $27.10 $26.76 12,299
2015-07-29 $27.20 $27.20 $26.67 $26.68 $26.35 20,861
2015-07-28 $27.33 $27.48 $27.05 $27.08 $26.74 33,832
2015-07-27 $27.70 $27.75 $27.25 $27.51 $27.16 28,330
2015-07-24 $26.12 $26.60 $26.12 $26.50 $26.17 7,530
2015-07-23 $26.04 $26.06 $25.92 $26.06 $25.73 5,434
2015-07-22 $26.04 $26.14 $26.04 $26.14 $25.81 6,012
2015-07-21 $25.82 $25.85 $25.64 $25.82 $25.50 5,239
2015-07-20 $25.89 $25.96 $25.82 $25.92 $25.60 3,131
2015-07-17 $25.36 $25.85 $25.36 $25.79 $25.47 69,773
2015-07-16 $26.08 $26.16 $26.01 $26.08 $25.75 12,699

ProShares Short FTSE China 50 (YXI) News Headlines

Recent ProShares Short FTSE China 50 (YXI) News
Similar Companies to ProShares Short FTSE China 50 (YXI) 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.