ProShares Morningstar Alternatives Solution ETF (ALTS) Exchange: BATS

Data as of Aug. 21, 2025

$5.89 ($0.41) 7.48%

ProShares Morningstar Alternatives Solution ETF - Daily Information
Click for more stock information on ProShares Morningstar Alternatives Solution ETF.
Daily Information Data
Date Aug. 21, 2025
Open $5.56
Previous Close $5.89
High $5.95
Low $5.20
Adjusted Open $5.56
Previous Adjusted Close $5.89
Adjusted High $5.95
Adjusted Low $5.20

About ProShares Morningstar Alternatives Solution ETF (ALTS)

The Fund is a fund of ETFs and seeks to achieve its investment objective by investing primarily in the Underlying ETFs, each of which is a ProShares ETF. The Fund is designed to provide investors with a comprehensive solution to their alternatives allocation by investing in the alternative ETFs (i.e., ETFs that invest in alternative asset classes or that have non-traditional investment strategies) comprising its Index.The Index is designed to provide diversified exposure to alternative asset classes when combined with a range of traditional investments. It allocates among a comprehensive set of alternative ETFs that employ alternative and non-traditional strategies such as long/short, market neutral, managed futures, hedge fund replication, private equity, infrastructure- or inflation-related investments. The Index allocates to the Underlying ETFs based on a proprietary optimization model. The model annually calculates the allocation to each Underlying ETF based on the improvement in portfolio risk/return characteristics each Underlying ETF may provide to a traditional stock and bond portfolio. In addition, at each monthly rebalance, the Index applies a tactical momentum signal designed to increase the allocations towards asset classes that exhibited positive relative trends over the prior six months. As of June 30, 2019, the Underlying ETFs included: ProShares Managed Futures Strategy ETF, ProShares Hedge Replication ETF, ProShares Merger ETF, ProShares RAFITM Long/Short, ProShares Global Listed Private Equity ETF, ProShares DJ Brookfield Global Infrastructure ETF and ProShares Inflation Expectations ETF. A brief description of each of these Underlying ETFs follows. ProShares Managed Futures Strategy ETF (FUT) is an actively managed ETF that seeks to achieve positive returns that are not directly correlated to broad equity or fixed income markets. The Fund uses the S&P® Strategic Futures Index as a performance benchmark. The S&P® Strategic Futures Index was developed by Standard & Poors and is a long/short rules-based investable index that seeks to capture the economic benefit from trends (in either direction) in physical commodities, interest rates and currencies by taking long or short positions in related futures contracts based on the performance trends of the individual components. ProShares Hedge Replication ETF (HDG) seeks investment results, before fees and expenses, that track the performance of the Merrill Lynch Factor Model — Exchange Series (“Factor Model”). The Factor Model, established by Merrill Lynch International (the “Model Sponsor”), seeks to provide the risk and return characteristics of the hedge fund asset class by targeting a high correlation to the HFRI Fund Weighted Composite Index (the “HFRI”). ProShares Merger ETF (MRGR) seeks investment results, before fees and expenses, that track the performance of the S&P® Merger Arbitrage Index (“Merger Arbitrage Index”). The Merger Arbitrage Index is designed to provide exposure to a global merger arbitrage strategy. A global merger arbitrage strategy seeks to capture the spread between the price at which the stock of a company (each such company, a “Target”) trades after a proposed acquisition of such Target is announced and the value (cash plus stock) that the acquiring company (the “Acquirer”) has proposed to pay for the stock of the Target. ProShares RAFITM Long/Short (RALS) seeks investment results, before fees and expenses, that track the performance of the FTSE RAFITM US 1000 Long/Short Total Return Index (“RAFI Index”). The RAFI Index methodology seeks to leverage a theory that index weighting based on market capitalization (i.e., price) results in overweighting of overpriced securities and underweighting of underpriced securities. By obtaining long exposure to a non-capitalization weighted “fundamental” index and short exposure to a market capitalization weighted index in an equal dollar amount, the Index seeks to deliver the difference in performance (outperformance or underperformance) between the fundamentally weighted index and the market capitalization weighted index. In general, when fundamental weighting is outperforming capitalization weighting, the RAFI Index, expects to have positive performance. When capitalization weighting is outperforming fundamental weighting, the RAFI Index and Fund expect to have negative performance. ProShares Global Listed Private Equity ETF (PEX) seeks investment results, before fees and expenses, that track the performance of the LPX Direct Listed Private Equity Index (“LPX Index”). The LPXI index consists of up to 30 qualifying listed private equity companies whose direct private equity investments, as well as cash and cash equivalent positions and post-initial public offering listed investments, represent more than 80% of the total assets of the company. ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) seeks investment results, before fees and expenses, that track the performance of the Dow Jones Brookfield Global Infrastructure Composite Index (“Global Infrastructure Index”). The Global Infrastructure Index, constructed and maintained by S&P Dow Jones Indices LLC, consists of companies domiciled globally that qualify as “pure-play” infrastructure companies — companies whose primary business is the ownership and operation of infrastructure assets, activities that generally generate long-term stable cash flows. ProShares Inflation Expectations ETF (RINF) seeks investment results, before fees and expenses, that track the performance of the FTSE 30-Year TIPS (Treasury Rate-Hedged) Index (the “FTSE Index”) and will invest at least 80% of its total assets in securities of the FTSE Index. The FTSE Index tracks the performance of (i) long positions in the most recently issued 30-year Treasury Inflation-Protected Securities (“TIPS”) and (ii) duration-adjusted short positions in U.S. Treasury bonds of, in aggregate, approximate equivalent duration dollars to the TIPS. The FTSE Index is not designed to measure the realized rate of inflation, nor does it seek to replicate the returns of any index or measure of actual consumer price levels. The Index is constructed and maintained by Morningstar, Inc., using the asset allocation expertise of its affiliate, Ibbotson Associates, Inc., a division of Morningstar Investment Management Group. The Index is published under the Bloomberg ticker symbol “DIVALTT.” “Underlying ETFs” are ETFs, sponsored by ProShare Advisors or its affiliates, in which the Fund invests. For a further description of the Fund, please see “Additional Securities, Instruments and Strategies of ProShares Morningstar Alternatives Solution ETF” in the Fund’s Prospectus. The Fund invests in ETFs that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in Underlying ETFs. The Fund will invest principally in the financial instruments set forth below. Exchange-Traded Funds (ETFs) — The Fund invests in shares of other ETFs, which are listed, open-ended pooled investment entities that provide exposure to different asset classes and investment strategies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security 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 that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry, 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 not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Morningstar Alternatives Solution ETF (ALTS)

Date Open High Low Close Adj.Close Volume
2025-08-20 $5.56 $5.95 $5.20 $5.89 $5.89 9,679,117
2025-08-19 $6.52 $6.55 $5.25 $5.48 $5.48 15,736,347
2025-08-18 $6.21 $6.36 $5.87 $6.12 $6.12 10,048,616
2025-08-15 $7.31 $7.31 $5.86 $5.94 $5.94 14,040,192
2025-08-14 $7.35 $7.58 $7.03 $7.21 $7.21 16,542,216
2025-08-13 $6.65 $7.04 $6.10 $6.96 $6.96 22,003,261
2025-08-12 $7.04 $7.20 $5.12 $5.96 $5.96 29,796,067
2025-08-11 $8.42 $9.76 $6.02 $6.60 $6.60 57,959,962
2025-08-08 $8.18 $9.04 $8.05 $8.97 $8.97 575,567
2025-08-07 $6.79 $8.20 $6.64 $8.18 $8.18 570,021
2025-08-06 $6.68 $6.84 $6.36 $6.77 $6.77 98,022
2025-08-05 $6.79 $6.95 $6.59 $6.73 $6.73 131,132
2025-08-04 $6.30 $6.83 $6.30 $6.81 $6.81 142,867
2025-08-01 $6.17 $6.39 $6.00 $6.28 $6.28 126,264
2025-07-31 $6.25 $6.68 $6.16 $6.20 $6.20 172,720
2025-07-30 $6.14 $6.58 $6.08 $6.23 $6.23 257,612
2025-07-29 $6.91 $6.99 $5.98 $6.04 $6.04 375,212
2025-07-28 $7.13 $7.30 $6.85 $6.98 $6.98 234,664
2025-07-25 $7.10 $7.35 $6.91 $7.08 $7.08 268,125
2025-07-24 $7.32 $7.60 $6.95 $7.10 $7.10 258,942
2025-07-23 $7.32 $7.46 $6.97 $7.29 $7.29 200,267
2025-07-22 $7.35 $7.70 $7.10 $7.22 $7.22 149,869
2025-07-21 $7.66 $7.84 $7.30 $7.37 $7.37 212,298
2025-07-18 $7.94 $8.07 $7.27 $7.32 $7.32 215,065
2025-07-17 $7.69 $8.12 $7.60 $7.82 $7.82 307,282
2025-07-16 $7.30 $7.88 $7.17 $7.67 $7.67 313,620
2025-07-15 $7.00 $7.26 $6.60 $7.17 $7.17 300,487
2025-07-14 $7.89 $7.95 $6.90 $6.96 $6.96 252,139
2025-07-11 $7.50 $8.15 $7.35 $7.88 $7.88 314,610
2025-07-10 $7.58 $7.67 $7.17 $7.57 $7.57 247,431
2025-07-09 $7.32 $7.68 $7.08 $7.66 $7.66 210,766
2025-07-08 $7.55 $7.88 $7.06 $7.19 $7.19 213,981
2025-07-07 $8.16 $8.36 $7.11 $7.54 $7.54 358,996
2025-07-03 $7.86 $8.38 $7.70 $8.23 $8.23 163,407
2025-07-02 $7.60 $8.14 $7.39 $7.88 $7.88 337,727
2025-07-01 $7.41 $7.79 $6.62 $7.57 $7.57 620,280
2025-06-30 $8.20 $8.58 $7.24 $7.25 $7.25 380,367
2025-06-27 $8.88 $8.88 $7.90 $8.13 $8.13 494,187
2025-06-26 $9.41 $9.60 $8.63 $8.70 $8.70 434,679
2025-06-25 $10.00 $10.00 $9.30 $9.38 $9.38 159,832
2025-06-24 $9.21 $10.38 $9.06 $9.87 $9.87 238,699
2025-06-23 $9.38 $9.70 $8.90 $9.13 $9.13 169,468
2025-06-20 $9.33 $9.85 $9.12 $9.47 $9.47 384,077
2025-06-18 $8.20 $9.27 $8.16 $9.16 $9.16 232,351
2025-06-17 $9.43 $9.56 $8.25 $8.25 $8.25 344,841
2025-06-16 $10.29 $10.64 $9.50 $9.50 $9.50 219,199
2025-06-13 $9.19 $10.80 $9.19 $10.26 $10.26 305,763
2025-06-12 $9.52 $10.22 $9.15 $9.57 $9.57 356,156
2025-06-11 $9.90 $10.18 $9.45 $9.74 $9.74 184,637
2025-06-10 $10.14 $10.49 $9.72 $9.75 $9.75 158,810
2025-06-09 $10.21 $10.64 $9.50 $9.93 $9.93 266,648
2025-06-06 $9.98 $10.95 $9.56 $10.21 $10.21 333,551
2025-06-05 $9.66 $10.18 $9.14 $9.74 $9.74 190,924
2025-06-04 $10.04 $10.10 $9.68 $9.73 $9.73 173,929
2025-06-03 $8.99 $10.09 $8.55 $10.08 $10.08 347,548
2025-06-02 $9.48 $9.49 $8.61 $9.01 $9.01 148,240
2025-05-30 $9.92 $10.40 $8.92 $9.31 $9.31 330,999
2025-05-29 $8.90 $10.10 $8.35 $9.89 $9.89 421,311
2025-05-28 $8.98 $9.64 $8.50 $8.88 $8.88 477,885
2025-05-27 $9.28 $9.84 $8.37 $8.96 $8.96 460,233
2025-05-23 $7.26 $9.24 $7.26 $8.91 $8.91 903,989
2025-05-22 $6.64 $7.24 $6.34 $7.18 $7.18 406,412
2025-05-21 $6.69 $6.91 $6.50 $6.65 $6.65 100,690
2025-05-20 $6.80 $6.91 $6.51 $6.79 $6.79 64,911
2025-05-19 $6.70 $6.90 $6.50 $6.80 $6.80 134,451
2025-05-16 $6.20 $7.02 $6.20 $6.80 $6.80 335,600
2025-05-15 $6.03 $6.41 $5.70 $6.25 $6.25 96,770
2025-05-14 $6.63 $6.80 $6.02 $6.17 $6.17 115,077
2025-05-13 $6.71 $7.14 $6.35 $6.62 $6.62 270,728
2025-05-12 $6.25 $6.74 $6.23 $6.70 $6.70 250,494
2025-05-09 $6.15 $6.25 $5.82 $6.10 $6.10 72,553
2025-05-08 $5.79 $6.24 $5.58 $6.06 $6.06 110,915
2025-05-07 $5.75 $6.06 $5.50 $5.67 $5.67 83,328
2025-05-06 $5.77 $5.88 $5.61 $5.71 $5.71 77,679
2025-05-05 $5.90 $6.08 $5.75 $5.81 $5.81 116,856
2025-05-02 $5.70 $6.28 $5.41 $6.11 $6.11 192,367
2025-05-01 $5.33 $5.82 $5.33 $5.63 $5.63 52,683
2025-04-30 $5.95 $5.96 $5.31 $5.56 $5.56 113,951
2025-04-29 $6.57 $6.65 $5.89 $5.95 $5.95 152,883
2025-04-28 $6.34 $7.14 $5.91 $6.43 $6.43 224,040
2025-04-25 $5.67 $6.50 $5.65 $6.32 $6.32 223,869
2025-04-24 $5.52 $5.79 $5.33 $5.79 $5.79 77,744
2025-04-23 $5.69 $5.82 $5.13 $5.51 $5.51 117,808
2025-04-22 $5.60 $5.62 $5.22 $5.47 $5.47 106,670
2025-04-21 $5.09 $5.84 $5.09 $5.56 $5.56 248,886
2025-04-17 $4.26 $5.32 $4.22 $5.15 $5.15 504,346
2025-04-16 $3.75 $4.29 $3.58 $4.24 $4.24 179,173
2025-04-15 $3.81 $4.03 $3.75 $3.77 $3.77 41,173
2025-04-14 $3.90 $4.14 $3.70 $3.85 $3.85 63,126
2025-04-11 $3.78 $3.87 $3.56 $3.85 $3.85 153,897
2025-04-10 $4.01 $4.22 $3.80 $3.84 $3.84 147,153
2025-04-09 $3.96 $4.25 $3.50 $4.17 $4.17 299,617
2025-04-08 $4.50 $4.53 $3.84 $3.90 $3.90 134,268
2025-04-07 $4.47 $4.49 $4.11 $4.26 $4.26 137,472
2025-04-04 $4.69 $5.05 $4.31 $4.63 $4.63 159,428
2025-04-03 $4.55 $5.04 $4.30 $4.75 $4.75 141,926
2025-04-02 $4.38 $4.76 $4.29 $4.66 $4.66 150,485
2025-04-01 $3.89 $4.55 $3.61 $4.45 $4.45 193,758
2025-03-31 $4.15 $4.25 $3.84 $3.88 $3.88 187,846
2025-03-28 $4.48 $4.58 $4.10 $4.13 $4.13 166,536
2025-03-27 $4.50 $4.55 $4.25 $4.43 $4.43 110,723
2025-03-26 $4.69 $4.69 $4.39 $4.56 $4.56 108,412
2025-03-25 $4.91 $5.17 $4.62 $4.68 $4.68 121,519
2025-03-24 $4.86 $4.91 $4.63 $4.91 $4.91 91,819
2025-03-21 $4.61 $4.94 $4.58 $4.73 $4.73 98,507
2025-03-20 $4.30 $4.75 $4.25 $4.72 $4.72 167,731
2025-03-19 $4.26 $4.50 $4.15 $4.40 $4.40 147,430
2025-03-18 $4.45 $4.45 $4.18 $4.19 $4.19 101,460
2025-03-17 $4.68 $4.89 $4.44 $4.52 $4.52 167,037
2025-03-14 $4.05 $4.74 $4.00 $4.64 $4.64 163,490
2025-03-13 $4.87 $4.88 $4.05 $4.09 $4.09 232,505
2025-03-12 $4.57 $4.91 $4.57 $4.74 $4.74 108,545
2025-03-11 $4.75 $4.85 $4.41 $4.57 $4.57 176,198
2025-03-10 $5.00 $5.04 $4.54 $4.72 $4.72 171,057
2025-03-07 $5.25 $5.40 $4.91 $5.13 $5.13 134,492
2025-03-06 $5.41 $5.64 $5.20 $5.28 $5.28 121,635
2025-03-05 $5.41 $5.66 $5.20 $5.54 $5.54 149,863
2025-03-04 $5.09 $5.53 $4.97 $5.32 $5.32 162,887
2025-03-03 $6.10 $6.28 $5.34 $5.53 $5.53 115,297
2025-02-28 $5.81 $6.06 $5.70 $6.05 $6.05 158,876
2025-02-27 $6.24 $6.44 $5.87 $5.87 $5.87 155,010
2025-02-26 $5.95 $6.50 $5.88 $6.23 $6.23 242,640
2025-02-25 $6.21 $6.29 $5.80 $5.95 $5.95 176,266
2025-02-24 $6.69 $6.74 $6.05 $6.21 $6.21 199,317
2025-02-21 $6.74 $6.90 $6.58 $6.60 $6.60 127,836
2025-02-20 $7.20 $7.38 $6.80 $6.95 $6.95 261,163
2025-02-19 $7.31 $7.75 $7.15 $7.41 $7.41 388,137
2025-02-18 $6.90 $7.38 $6.64 $7.37 $7.37 407,515
2025-02-14 $6.20 $6.94 $6.15 $6.90 $6.90 417,646
2025-02-13 $6.08 $6.36 $5.78 $6.24 $6.24 175,330
2025-02-12 $5.12 $6.15 $5.12 $6.12 $6.12 163,409
2025-02-11 $5.66 $5.69 $5.12 $5.17 $5.17 272,816
2025-02-10 $5.84 $6.00 $5.37 $5.74 $5.74 235,822
2025-02-07 $6.14 $6.18 $5.73 $5.81 $5.81 106,262
2025-02-06 $6.31 $6.31 $5.84 $6.12 $6.12 110,992
2025-02-05 $6.13 $6.34 $5.91 $6.28 $6.28 114,163
2025-02-04 $6.08 $6.35 $5.91 $6.13 $6.13 95,937
2025-02-03 $6.30 $6.50 $5.90 $6.05 $6.05 190,081
2025-01-31 $5.69 $6.64 $5.62 $6.60 $6.60 431,074
2025-01-30 $5.67 $6.00 $5.39 $5.73 $5.73 231,704
2025-01-29 $4.63 $5.75 $4.63 $5.57 $5.57 310,513
2025-01-28 $4.67 $4.90 $4.60 $4.70 $4.70 108,478
2025-01-27 $5.12 $5.19 $4.71 $4.80 $4.80 186,978
2025-01-24 $4.65 $5.76 $4.61 $5.30 $5.30 377,616
2025-01-23 $4.76 $4.99 $4.50 $4.66 $4.66 523,501
2025-01-22 $5.75 $5.77 $4.46 $4.84 $4.84 562,635
2025-01-21 $6.01 $6.20 $5.66 $5.79 $5.79 170,060
2025-01-17 $6.20 $6.23 $5.80 $5.95 $5.95 109,746
2025-01-16 $6.19 $6.27 $5.69 $5.96 $5.96 197,512
2025-01-15 $6.17 $6.52 $5.60 $6.09 $6.09 131,445
2025-01-14 $5.60 $6.59 $5.43 $6.13 $6.13 224,715
2025-01-13 $6.23 $6.39 $5.27 $5.69 $5.69 244,609
2025-01-10 $6.46 $6.75 $5.98 $6.32 $6.32 196,139
2025-01-08 $6.40 $6.70 $5.65 $6.47 $6.47 456,786
2025-01-07 $5.95 $7.09 $5.76 $6.80 $6.80 529,106
2025-01-06 $5.50 $5.89 $5.02 $5.87 $5.87 279,784
2025-01-03 $5.39 $5.79 $5.20 $5.49 $5.49 358,077
2025-01-02 $4.67 $5.40 $4.51 $5.15 $5.15 299,453
2024-12-31 $4.65 $4.83 $4.60 $4.65 $4.65 142,313
2024-12-30 $4.35 $4.75 $4.00 $4.66 $4.66 211,571
2024-12-27 $4.33 $4.45 $4.11 $4.45 $4.45 210,761
2024-12-26 $4.32 $4.46 $4.16 $4.33 $4.33 87,306
2024-12-24 $4.42 $4.46 $4.10 $4.31 $4.31 136,153
2024-12-23 $3.84 $4.50 $3.83 $4.33 $4.33 696,708
2024-12-20 $3.49 $3.85 $3.47 $3.84 $3.84 232,889
2024-12-19 $3.43 $3.56 $3.33 $3.42 $3.42 172,426
2024-12-18 $3.75 $3.81 $3.47 $3.52 $3.52 125,975
2024-12-17 $3.79 $3.89 $3.56 $3.75 $3.75 98,456
2024-12-16 $4.00 $4.00 $3.64 $3.77 $3.77 239,173
2024-12-13 $3.55 $3.99 $3.54 $3.92 $3.92 288,117
2024-12-12 $3.40 $3.89 $3.40 $3.56 $3.56 401,345
2024-12-11 $3.33 $3.49 $3.32 $3.36 $3.36 136,269
2024-12-10 $3.28 $3.47 $3.21 $3.33 $3.33 168,282
2024-12-09 $3.13 $3.43 $3.09 $3.32 $3.32 284,648
2024-12-06 $2.55 $3.07 $2.53 $3.03 $3.03 393,349
2024-12-05 $2.76 $2.89 $2.55 $2.60 $2.60 114,880
2024-12-04 $2.72 $2.90 $2.66 $2.77 $2.77 243,844
2024-12-03 $2.62 $2.87 $2.38 $2.81 $2.81 344,530
2024-12-02 $2.37 $2.70 $2.29 $2.62 $2.62 288,911
2024-11-29 $2.25 $2.33 $2.22 $2.31 $2.31 69,106
2024-11-27 $2.11 $2.29 $2.11 $2.26 $2.26 147,458
2024-11-26 $2.11 $2.16 $2.06 $2.15 $2.15 49,081
2024-11-25 $2.16 $2.23 $2.00 $2.12 $2.12 239,054
2024-11-22 $2.16 $2.39 $2.16 $2.19 $2.19 145,258
2024-11-21 $2.22 $2.24 $2.09 $2.15 $2.15 185,625
2024-11-20 $2.26 $2.32 $2.16 $2.19 $2.19 47,201
2024-11-19 $2.34 $2.37 $2.19 $2.29 $2.29 67,554
2024-11-18 $2.07 $2.38 $2.07 $2.33 $2.33 187,835
2024-11-15 $2.25 $2.43 $2.00 $2.11 $2.11 122,872
2024-11-14 $2.45 $2.45 $2.20 $2.25 $2.25 73,058
2024-11-13 $2.32 $2.49 $2.16 $2.45 $2.45 133,009
2024-11-12 $2.37 $2.37 $2.25 $2.32 $2.32 65,488
2024-11-11 $2.57 $2.57 $2.23 $2.35 $2.35 120,304
2024-11-08 $2.52 $2.54 $2.33 $2.51 $2.51 208,341
2024-11-07 $2.47 $2.57 $2.44 $2.52 $2.52 267,364
2024-11-06 $2.35 $2.75 $2.32 $2.50 $2.50 187,409
2024-11-05 $2.40 $2.40 $2.22 $2.28 $2.28 85,715
2024-11-04 $2.33 $2.43 $2.25 $2.36 $2.36 93,842
2024-11-01 $2.48 $2.53 $2.30 $2.39 $2.39 105,762
2024-10-31 $2.46 $2.60 $2.44 $2.48 $2.48 175,918
2024-10-30 $2.50 $2.69 $2.45 $2.46 $2.46 72,943
2024-10-29 $2.84 $2.84 $2.39 $2.51 $2.51 160,846
2024-10-28 $2.83 $2.84 $2.72 $2.82 $2.82 104,106
2024-10-25 $2.71 $2.83 $2.70 $2.80 $2.80 140,819
2024-10-24 $2.60 $2.77 $2.60 $2.70 $2.70 284,881
2024-10-23 $2.49 $2.59 $2.41 $2.54 $2.54 86,423
2024-10-22 $2.33 $2.53 $2.33 $2.46 $2.46 134,324
2024-10-21 $2.47 $2.60 $2.41 $2.47 $2.47 132,985
2024-10-18 $2.44 $2.51 $2.35 $2.50 $2.50 142,869
2024-10-17 $2.18 $2.52 $2.16 $2.45 $2.45 375,993
2024-10-16 $2.01 $2.30 $2.01 $2.26 $2.26 283,855
2024-10-15 $1.76 $2.20 $1.76 $2.14 $2.14 338,197
2024-10-14 $1.81 $1.83 $1.75 $1.78 $1.78 34,805
2024-10-11 $1.75 $1.83 $1.74 $1.81 $1.81 124,127
2024-10-10 $1.74 $1.75 $1.65 $1.75 $1.75 218,263
2024-10-09 $1.72 $1.78 $1.69 $1.71 $1.71 116,180
2024-10-08 $1.75 $1.79 $1.55 $1.69 $1.69 260,736
2024-10-07 $1.82 $1.82 $1.71 $1.75 $1.75 59,439
2024-10-04 $1.77 $1.84 $1.75 $1.80 $1.80 77,414
2024-10-03 $1.79 $1.83 $1.75 $1.77 $1.77 70,653
2024-10-02 $1.79 $1.89 $1.75 $1.78 $1.78 109,682
2024-10-01 $1.77 $1.88 $1.73 $1.83 $1.83 149,538
2024-09-30 $1.80 $1.88 $1.73 $1.77 $1.77 176,924
2024-09-27 $1.84 $1.88 $1.78 $1.81 $1.81 88,543
2024-09-26 $1.80 $1.82 $1.70 $1.78 $1.78 163,290
2024-09-25 $1.90 $1.92 $1.76 $1.77 $1.77 129,911
2024-09-24 $2.01 $2.01 $1.84 $1.89 $1.89 218,029
2024-09-23 $2.05 $2.06 $1.88 $1.93 $1.93 198,966
2024-09-20 $2.05 $2.07 $1.92 $2.03 $2.03 390,662
2024-09-19 $2.09 $2.14 $1.98 $2.05 $2.05 187,256
2024-09-18 $2.15 $2.21 $2.02 $2.08 $2.08 191,911
2024-09-17 $2.00 $2.21 $1.96 $2.13 $2.13 207,965
2024-09-16 $2.13 $2.14 $2.00 $2.00 $2.00 267,639
2024-09-13 $2.21 $2.40 $2.10 $2.18 $2.18 316,134
2024-09-12 $2.32 $2.43 $2.21 $2.27 $2.27 217,914
2024-09-11 $2.04 $2.38 $1.92 $2.32 $2.32 375,391
2024-09-10 $2.06 $2.16 $1.95 $2.03 $2.03 396,156
2024-09-09 $2.08 $2.22 $2.03 $2.11 $2.11 186,927
2024-09-06 $2.00 $2.20 $1.91 $2.10 $2.10 333,616
2024-09-05 $2.20 $2.24 $2.00 $2.06 $2.06 276,580
2024-09-04 $2.33 $2.35 $2.17 $2.19 $2.19 278,446
2024-09-03 $2.39 $2.50 $2.23 $2.32 $2.32 222,193
2024-08-30 $2.29 $2.43 $2.27 $2.41 $2.41 224,566
2024-08-29 $2.24 $2.34 $2.13 $2.31 $2.31 374,186
2024-08-28 $2.50 $2.71 $2.13 $2.32 $2.32 559,618
2024-08-27 $2.39 $2.69 $2.30 $2.46 $2.46 480,539
2024-08-26 $2.58 $2.80 $2.35 $2.37 $2.37 740,947
2024-08-23 $2.40 $2.75 $2.35 $2.54 $2.54 516,839
2024-08-22 $2.75 $3.08 $2.55 $2.56 $2.56 562,405
2024-08-21 $2.74 $2.85 $2.62 $2.75 $2.75 481,112
2024-08-20 $2.89 $3.08 $2.57 $2.68 $2.68 821,458
2024-08-19 $2.65 $3.05 $2.60 $2.92 $2.92 2,983,180
2024-08-16 $2.08 $2.70 $2.06 $2.27 $2.27 1,999,794
2024-08-15 $1.71 $1.96 $1.71 $1.81 $1.81 172,662
2024-08-14 $1.81 $1.96 $1.64 $1.71 $1.71 43,348
2024-08-13 $1.92 $1.97 $1.73 $1.85 $1.85 165,071
2024-08-12 $1.96 $2.20 $1.80 $1.95 $1.95 225,270
2024-08-09 $1.38 $1.97 $1.38 $1.97 $1.97 384,197
2024-08-08 $1.29 $1.42 $1.29 $1.36 $1.36 35,868
2024-08-07 $1.52 $1.52 $1.30 $1.31 $1.31 56,035
2024-08-06 $1.30 $1.45 $1.30 $1.35 $1.35 98,694
2024-08-05 $1.52 $1.55 $1.30 $1.31 $1.31 59,818
2024-08-02 $1.51 $1.60 $1.41 $1.55 $1.55 141,095
2024-08-01 $1.68 $1.73 $1.54 $1.56 $1.56 121,350
2024-07-31 $1.65 $1.72 $1.55 $1.65 $1.65 365,902
2024-07-30 $1.79 $1.83 $1.57 $1.58 $1.58 80,675
2024-07-29 $2.01 $2.01 $1.73 $1.83 $1.83 124,007
2024-07-26 $1.97 $2.09 $1.96 $2.01 $2.01 44,067
2024-07-25 $2.05 $2.16 $1.97 $2.00 $2.00 151,384
2024-07-24 $2.02 $2.02 $1.92 $1.96 $1.96 52,399
2024-07-23 $2.16 $2.16 $1.96 $2.02 $2.02 79,330
2024-07-22 $2.03 $2.12 $1.99 $2.08 $2.08 66,369
2024-07-19 $2.22 $2.24 $2.00 $2.01 $2.01 100,316
2024-07-18 $2.29 $2.29 $2.10 $2.20 $2.20 105,819
2024-07-17 $2.26 $2.32 $2.12 $2.21 $2.21 112,129
2024-07-16 $2.06 $2.40 $2.03 $2.26 $2.26 139,775
2024-07-15 $2.30 $2.39 $2.03 $2.08 $2.08 81,177
2024-07-12 $2.14 $2.37 $2.14 $2.23 $2.23 139,578
2024-07-11 $2.09 $2.28 $2.01 $2.14 $2.14 191,440
2024-07-10 $2.01 $2.14 $1.98 $2.06 $2.06 141,100
2024-07-09 $1.86 $1.98 $1.86 $1.91 $1.91 105,873
2024-07-08 $2.05 $2.07 $1.72 $1.90 $1.90 254,131
2024-07-05 $2.15 $2.24 $2.00 $2.10 $2.10 141,949
2024-07-03 $2.10 $2.46 $2.07 $2.07 $2.07 423,572
2024-07-02 $2.11 $2.19 $1.97 $2.02 $2.02 66,789
2024-07-01 $2.22 $2.24 $2.06 $2.14 $2.14 30,565
2024-06-28 $2.18 $2.29 $2.12 $2.24 $2.24 52,088
2024-06-27 $2.29 $2.29 $2.12 $2.19 $2.19 74,325
2024-06-26 $2.14 $2.30 $2.10 $2.21 $2.21 71,563
2024-06-25 $2.20 $2.28 $2.12 $2.17 $2.17 50,038
2024-06-24 $2.23 $2.33 $2.14 $2.17 $2.17 58,084
2024-06-21 $2.50 $2.67 $2.23 $2.27 $2.27 290,113
2024-06-20 $2.27 $2.63 $2.27 $2.43 $2.43 155,892
2024-06-18 $2.35 $2.37 $2.27 $2.29 $2.29 76,126
2024-06-17 $2.37 $2.41 $2.30 $2.36 $2.36 52,163
2024-06-14 $2.34 $2.49 $2.27 $2.36 $2.36 104,648
2024-06-13 $2.50 $2.57 $2.27 $2.41 $2.41 481,444
2024-06-12 $2.64 $2.75 $2.50 $2.57 $2.57 255,229
2024-06-11 $2.63 $2.86 $2.57 $2.67 $2.67 144,579
2024-06-10 $2.89 $2.94 $2.68 $2.68 $2.68 91,593
2024-06-07 $2.87 $3.02 $2.62 $2.73 $2.73 246,783
2024-06-06 $2.93 $3.03 $2.85 $2.92 $2.92 118,909
2024-06-05 $3.04 $3.04 $2.85 $2.95 $2.95 28,672
2024-06-04 $2.97 $3.10 $2.86 $3.05 $3.05 151,257
2024-06-03 $3.08 $3.24 $2.87 $2.95 $2.95 225,462
2024-05-31 $3.17 $3.17 $3.00 $3.08 $3.08 34,060
2024-05-30 $3.10 $3.26 $3.03 $3.12 $3.12 74,529
2024-05-29 $3.12 $3.15 $3.01 $3.10 $3.10 74,062
2024-05-28 $3.35 $3.35 $3.02 $3.16 $3.16 42,057
2024-05-24 $3.07 $3.19 $2.93 $3.19 $3.19 107,277
2024-05-23 $3.20 $3.20 $2.81 $3.05 $3.05 147,684
2024-05-22 $3.25 $3.37 $3.07 $3.31 $3.31 84,082
2024-05-21 $3.33 $3.40 $3.16 $3.35 $3.35 81,636
2024-05-20 $3.37 $3.50 $3.19 $3.32 $3.32 119,046
2024-05-17 $3.55 $3.60 $3.18 $3.39 $3.39 264,049
2024-05-16 $3.40 $3.65 $3.38 $3.49 $3.49 152,444
2024-05-15 $3.03 $3.49 $3.03 $3.40 $3.40 281,627
2024-05-14 $3.61 $3.79 $2.81 $2.95 $2.95 568,147
2024-05-13 $4.36 $4.42 $3.33 $3.84 $3.84 851,879
2024-05-10 $4.12 $4.33 $3.95 $4.01 $4.01 584,902
2024-05-09 $4.30 $4.39 $3.81 $4.14 $4.14 58,959
2024-05-08 $4.34 $4.40 $4.20 $4.30 $4.30 52,785
2024-05-07 $4.02 $4.40 $4.02 $4.32 $4.32 138,132
2024-05-06 $3.90 $4.13 $3.64 $4.13 $4.13 109,469
2024-05-03 $3.94 $4.11 $3.70 $3.90 $3.90 174,424
2024-05-02 $3.46 $4.17 $3.39 $3.93 $3.93 130,259
2024-05-01 $3.37 $4.00 $3.30 $3.55 $3.55 134,453
2024-04-30 $3.74 $4.53 $2.71 $3.63 $3.63 509,078
2024-04-29 $5.11 $5.26 $3.45 $3.73 $3.73 521,846
2024-04-26 $4.61 $5.11 $4.53 $5.10 $5.10 226,460
2024-04-25 $4.76 $4.88 $4.45 $4.71 $4.71 143,766
2024-04-24 $4.59 $4.83 $4.25 $4.78 $4.78 187,689
2024-04-23 $4.35 $5.08 $4.30 $4.52 $4.52 508,607
2024-04-22 $4.00 $4.50 $3.84 $4.33 $4.33 301,836
2024-04-19 $3.70 $3.97 $3.56 $3.97 $3.97 158,017
2024-04-18 $3.53 $3.70 $3.30 $3.70 $3.70 149,828
2024-04-17 $3.71 $3.98 $3.40 $3.66 $3.66 114,119
2024-04-16 $3.14 $4.08 $3.11 $3.82 $3.82 632,884
2024-04-15 $2.85 $3.09 $2.71 $3.08 $3.08 242,814
2024-04-12 $3.05 $3.10 $2.81 $2.95 $2.95 128,246
2024-04-11 $2.85 $3.05 $2.80 $3.02 $3.02 201,469
2024-04-10 $2.94 $2.98 $2.82 $2.83 $2.83 84,488
2024-04-09 $2.52 $3.07 $2.49 $2.98 $2.98 395,211
2024-04-08 $2.54 $2.59 $2.40 $2.52 $2.52 70,724
2024-04-05 $2.41 $2.55 $2.30 $2.50 $2.50 54,451
2024-04-04 $2.59 $2.64 $2.35 $2.36 $2.36 138,964
2024-04-03 $2.51 $2.64 $2.32 $2.58 $2.58 75,485
2024-04-02 $2.55 $2.59 $2.52 $2.56 $2.56 50,773
2024-04-01 $2.56 $2.68 $2.52 $2.58 $2.58 29,447
2024-03-28 $2.53 $2.72 $2.46 $2.63 $2.63 107,818
2024-03-27 $2.53 $2.55 $2.42 $2.52 $2.52 20,575
2024-03-26 $2.57 $2.70 $2.35 $2.40 $2.40 102,354
2024-03-25 $2.55 $2.67 $2.30 $2.59 $2.59 184,888
2024-03-22 $2.63 $2.80 $2.57 $2.59 $2.59 115,808
2024-03-21 $2.58 $2.85 $2.56 $2.69 $2.69 183,487
2024-03-20 $2.62 $2.76 $2.40 $2.58 $2.58 122,673
2024-03-19 $2.75 $2.93 $2.68 $2.68 $2.68 158,530
2024-03-18 $2.75 $3.20 $2.67 $2.81 $2.81 260,300
2024-03-15 $2.77 $2.95 $2.63 $2.88 $2.88 224,376
2024-03-14 $2.72 $2.99 $2.67 $2.88 $2.88 269,707
2024-03-13 $2.57 $2.73 $2.51 $2.69 $2.69 217,228
2024-03-12 $2.66 $2.77 $2.30 $2.54 $2.54 105,396
2024-03-11 $2.81 $2.83 $2.57 $2.66 $2.66 186,445
2024-03-08 $2.66 $2.97 $2.63 $2.83 $2.83 200,707
2024-03-07 $2.42 $3.09 $2.42 $2.63 $2.63 464,225
2024-03-06 $2.37 $2.79 $2.05 $2.49 $2.49 576,634
2024-03-05 $1.69 $2.92 $1.63 $2.50 $2.50 1,768,713
2024-03-04 $1.64 $1.87 $1.51 $1.63 $1.63 503,748
2024-03-01 $1.09 $1.65 $1.04 $1.60 $1.60 1,204,085
2024-02-29 $1.02 $1.09 $0.96 $1.09 $1.09 231,164
2024-02-28 $1.03 $1.09 $0.98 $1.04 $1.04 93,346
2024-02-27 $1.05 $1.10 $1.00 $1.02 $1.02 347,377
2024-02-26 $1.00 $1.07 $1.00 $1.07 $1.07 148,738
2024-02-23 $0.94 $1.07 $0.94 $1.03 $1.03 191,690
2024-02-22 $0.93 $0.93 $0.81 $0.93 $0.93 76,391
2024-02-21 $0.92 $0.93 $0.78 $0.91 $0.91 258,326
2024-02-20 $0.96 $1.00 $0.91 $0.96 $0.96 165,527
2024-02-16 $1.10 $1.10 $0.94 $1.02 $1.02 200,833
2024-02-15 $1.05 $1.18 $1.01 $1.12 $1.12 239,468
2024-02-14 $0.95 $1.26 $0.92 $1.16 $1.16 1,142,293
2024-02-13 $0.65 $1.17 $0.64 $1.00 $1.00 3,401,518
2024-02-12 $0.62 $1.17 $0.60 $0.67 $0.67 2,142,778
2024-02-09 $0.62 $0.64 $0.60 $0.60 $0.60 113,866
2024-02-08 $0.58 $0.65 $0.58 $0.61 $0.61 76,837
2024-02-07 $0.60 $0.65 $0.59 $0.60 $0.60 67,134
2024-02-06 $0.64 $0.65 $0.60 $0.61 $0.61 49,988
2024-02-05 $0.64 $0.67 $0.56 $0.60 $0.60 101,999
2024-02-02 $0.59 $0.63 $0.54 $0.58 $0.58 72,587
2024-02-01 $0.57 $0.60 $0.55 $0.56 $0.56 7,695
2024-01-31 $0.52 $0.55 $0.50 $0.53 $0.53 15,810
2024-01-30 $0.50 $0.57 $0.50 $0.53 $0.53 36,892
2024-01-29 $0.50 $0.52 $0.50 $0.50 $0.50 10,985
2024-01-26 $0.51 $0.54 $0.51 $0.51 $0.51 9,992
2024-01-25 $0.50 $0.52 $0.50 $0.51 $0.51 30,552
2024-01-24 $0.50 $0.53 $0.50 $0.51 $0.51 20,488
2024-01-23 $0.51 $0.53 $0.50 $0.50 $0.50 12,512
2024-01-22 $0.53 $0.53 $0.50 $0.51 $0.51 28,151
2024-01-19 $0.51 $0.54 $0.50 $0.50 $0.50 6,252
2024-01-18 $0.50 $0.55 $0.50 $0.52 $0.52 55,492
2024-01-17 $0.55 $0.55 $0.50 $0.50 $0.50 91,977
2024-01-16 $0.58 $0.60 $0.53 $0.54 $0.54 29,818
2024-01-12 $0.55 $0.63 $0.52 $0.57 $0.57 175,664
2024-01-11 $0.53 $0.58 $0.52 $0.58 $0.58 30,394
2024-01-10 $0.55 $0.57 $0.52 $0.54 $0.54 8,498
2024-01-09 $0.57 $0.60 $0.50 $0.52 $0.52 121,130
2024-01-08 $0.59 $0.61 $0.58 $0.58 $0.58 16,397
2024-01-05 $0.63 $0.63 $0.58 $0.59 $0.59 52,860
2024-01-04 $0.56 $0.61 $0.56 $0.58 $0.58 50,236
2024-01-03 $0.61 $0.63 $0.59 $0.59 $0.59 55,355
2024-01-02 $0.56 $0.63 $0.56 $0.61 $0.61 127,065
2023-12-29 $0.54 $0.58 $0.52 $0.56 $0.56 91,979
2023-12-28 $0.57 $0.58 $0.53 $0.56 $0.56 108,362
2023-12-27 $0.58 $0.62 $0.55 $0.56 $0.56 74,031
2023-12-26 $0.63 $0.63 $0.58 $0.62 $0.62 38,051
2023-12-22 $0.55 $0.65 $0.55 $0.63 $0.63 158,090
2023-12-21 $0.61 $0.61 $0.56 $0.59 $0.59 69,735
2023-12-20 $0.60 $0.61 $0.59 $0.61 $0.61 25,396
2023-12-19 $0.58 $0.62 $0.58 $0.61 $0.61 99,329
2023-12-18 $0.60 $0.60 $0.54 $0.57 $0.57 85,384
2023-12-15 $0.59 $0.62 $0.55 $0.58 $0.58 97,917
2023-12-14 $0.64 $0.66 $0.46 $0.58 $0.58 238,377
2023-12-13 $0.67 $0.68 $0.59 $0.62 $0.62 311,917
2023-12-12 $0.57 $0.71 $0.56 $0.66 $0.66 480,721
2023-12-11 $0.58 $0.59 $0.52 $0.55 $0.55 452,330
2023-12-08 $0.47 $0.54 $0.47 $0.53 $0.53 255,514
2023-12-07 $0.48 $0.49 $0.45 $0.47 $0.47 55,004
2023-12-06 $0.48 $0.50 $0.47 $0.49 $0.49 109,863
2023-12-05 $0.48 $0.55 $0.48 $0.50 $0.50 271,733
2023-12-04 $0.43 $0.50 $0.43 $0.49 $0.49 279,300
2023-12-01 $0.43 $0.43 $0.39 $0.43 $0.43 292,424
2023-11-30 $0.43 $0.43 $0.39 $0.42 $0.42 99,334
2023-11-29 $0.36 $0.44 $0.36 $0.43 $0.43 128,919
2023-11-28 $0.38 $0.38 $0.36 $0.38 $0.38 83,535
2023-11-27 $0.41 $0.41 $0.36 $0.37 $0.37 160,774
2023-11-24 $0.39 $0.41 $0.37 $0.38 $0.38 37,336
2023-11-22 $0.41 $0.41 $0.38 $0.40 $0.40 126,236
2023-11-21 $0.39 $0.42 $0.35 $0.38 $0.38 201,571
2023-11-20 $0.43 $0.43 $0.38 $0.41 $0.41 191,007
2023-11-17 $0.40 $0.45 $0.38 $0.45 $0.45 474,894
2023-11-16 $0.40 $0.41 $0.36 $0.40 $0.40 316,399
2023-11-15 $0.35 $0.45 $0.35 $0.40 $0.40 1,084,264
2023-11-14 $0.35 $0.37 $0.30 $0.33 $0.33 827,108
2023-11-13 $0.57 $0.63 $0.34 $0.40 $0.40 3,001,470
2023-11-10 $0.49 $0.58 $0.40 $0.54 $0.54 2,311,817
2023-11-09 $0.40 $0.82 $0.36 $0.53 $0.53 59,496,274
2023-11-08 $0.30 $0.34 $0.30 $0.32 $0.32 4,152,722
2023-11-07 $0.30 $0.32 $0.30 $0.30 $0.30 9,895
2023-11-06 $0.30 $0.32 $0.30 $0.31 $0.31 17,937
2023-11-03 $0.31 $0.32 $0.30 $0.31 $0.31 5,397
2023-11-02 $0.30 $0.32 $0.30 $0.30 $0.30 27,531
2023-11-01 $0.34 $0.34 $0.30 $0.32 $0.32 16,809
2023-10-31 $0.32 $0.33 $0.31 $0.32 $0.32 5,700
2023-10-30 $0.31 $0.33 $0.31 $0.32 $0.32 13,056
2023-10-27 $0.35 $0.35 $0.32 $0.33 $0.33 23,598
2023-10-26 $0.32 $0.35 $0.31 $0.34 $0.34 15,519
2023-10-25 $0.30 $0.33 $0.29 $0.33 $0.33 47,029
2023-10-24 $0.31 $0.31 $0.29 $0.31 $0.31 63,624
2023-10-23 $0.33 $0.33 $0.29 $0.30 $0.30 60,229
2023-10-20 $0.35 $0.35 $0.31 $0.34 $0.34 30,114
2023-10-19 $0.32 $0.36 $0.32 $0.34 $0.34 24,514
2023-10-18 $0.37 $0.37 $0.32 $0.36 $0.36 46,871
2023-10-17 $0.35 $0.41 $0.35 $0.36 $0.36 29,760
2023-10-16 $0.39 $0.40 $0.35 $0.37 $0.37 43,972
2023-10-13 $0.40 $0.40 $0.35 $0.36 $0.36 111,052
2023-10-12 $0.39 $0.41 $0.34 $0.41 $0.41 189,015
2023-10-11 $0.35 $0.37 $0.33 $0.36 $0.36 466,453
2023-10-10 $0.39 $0.39 $0.22 $0.33 $0.33 196,746
2023-10-09 $0.43 $0.43 $0.35 $0.38 $0.38 35,359
2023-10-06 $0.39 $0.40 $0.37 $0.39 $0.39 25,273
2023-10-05 $0.40 $0.40 $0.38 $0.39 $0.39 25,095
2023-10-04 $0.40 $0.40 $0.37 $0.40 $0.40 8,888
2023-10-03 $0.41 $0.42 $0.36 $0.40 $0.40 49,477
2023-10-02 $0.40 $0.44 $0.40 $0.43 $0.43 18,329
2023-09-29 $0.42 $0.42 $0.40 $0.41 $0.41 29,300
2023-09-28 $0.43 $0.43 $0.40 $0.43 $0.43 27,490
2023-09-27 $0.43 $0.45 $0.40 $0.42 $0.42 26,906
2023-09-26 $0.47 $0.47 $0.41 $0.43 $0.43 53,751
2023-09-25 $0.48 $0.48 $0.44 $0.46 $0.46 79,794
2023-09-22 $0.43 $0.49 $0.43 $0.46 $0.46 39,734
2023-09-21 $0.42 $0.50 $0.42 $0.45 $0.45 59,623
2023-09-20 $0.43 $0.46 $0.43 $0.45 $0.45 28,391
2023-09-19 $0.43 $0.45 $0.42 $0.45 $0.45 26,208
2023-09-18 $0.43 $0.44 $0.42 $0.43 $0.43 33,393
2023-09-15 $0.43 $0.45 $0.39 $0.43 $0.43 42,428
2023-09-14 $0.42 $0.43 $0.40 $0.41 $0.41 50,508
2023-09-13 $0.46 $0.46 $0.41 $0.43 $0.43 99,036
2023-09-12 $0.45 $0.46 $0.41 $0.45 $0.45 53,603
2023-09-11 $0.42 $0.48 $0.41 $0.44 $0.44 190,487
2023-09-08 $0.43 $0.43 $0.39 $0.42 $0.42 211,896
2023-09-07 $0.49 $0.49 $0.42 $0.43 $0.43 121,614
2023-09-06 $0.50 $0.50 $0.46 $0.46 $0.46 418,042
2023-09-05 $0.53 $0.53 $0.44 $0.48 $0.48 556,028
2023-09-01 $0.53 $0.59 $0.48 $0.56 $0.56 1,858,034
2023-08-31 $0.59 $0.59 $0.38 $0.47 $0.47 1,121,136
2023-08-30 $0.60 $0.69 $0.58 $0.62 $0.62 993,595
2023-08-29 $0.57 $0.85 $0.56 $0.60 $0.60 4,054,608
2023-08-28 $0.59 $0.59 $0.53 $0.58 $0.58 69,853
2023-08-25 $0.53 $0.59 $0.53 $0.58 $0.58 68,235
2023-08-24 $0.59 $0.61 $0.53 $0.55 $0.55 57,029
2023-08-23 $0.64 $0.74 $0.60 $0.61 $0.61 172,032
2023-08-22 $0.70 $0.70 $0.61 $0.62 $0.62 56,468
2023-08-21 $0.68 $0.75 $0.65 $0.67 $0.67 194,175
2023-08-18 $0.77 $1.07 $0.75 $0.81 $0.81 1,816,342
2023-08-17 $0.77 $0.77 $0.75 $0.76 $0.76 10,615
2023-08-16 $0.79 $0.79 $0.75 $0.75 $0.75 43,602
2023-08-15 $0.82 $0.82 $0.79 $0.81 $0.81 3,587
2023-08-14 $0.85 $0.85 $0.77 $0.82 $0.82 35,645
2023-08-11 $0.85 $0.85 $0.79 $0.81 $0.81 27,345
2023-08-10 $0.85 $0.87 $0.81 $0.83 $0.83 19,460
2023-08-09 $0.85 $0.87 $0.81 $0.83 $0.83 19,943
2023-08-08 $0.85 $0.90 $0.85 $0.87 $0.87 8,624
2023-08-07 $0.87 $0.90 $0.84 $0.86 $0.86 21,566
2023-08-04 $0.88 $0.94 $0.82 $0.87 $0.87 120,423
2023-08-03 $0.97 $0.98 $0.93 $0.96 $0.96 20,760
2023-08-02 $0.92 $0.96 $0.92 $0.93 $0.93 14,369
2023-08-01 $0.96 $0.96 $0.92 $0.93 $0.93 22,289
2023-07-31 $1.01 $1.03 $0.91 $0.94 $0.94 119,254
2023-07-28 $1.05 $1.10 $0.99 $1.01 $1.01 164,726
2023-07-27 $1.01 $1.17 $0.97 $1.03 $1.03 429,776
2023-07-26 $0.97 $1.00 $0.96 $1.00 $1.00 25,300
2023-07-25 $0.96 $1.00 $0.96 $1.00 $1.00 10,472
2023-07-24 $0.96 $1.00 $0.96 $0.98 $0.98 9,460
2023-07-21 $0.97 $1.00 $0.95 $0.96 $0.96 19,436
2023-07-20 $0.99 $0.99 $0.97 $0.98 $0.98 9,071
2023-07-19 $0.95 $1.01 $0.95 $0.97 $0.97 16,173
2023-07-18 $1.01 $1.01 $0.95 $0.99 $0.99 31,040
2023-07-17 $1.01 $1.05 $0.97 $0.99 $0.99 59,328
2023-07-14 $1.06 $1.27 $0.96 $1.01 $1.01 539,219
2023-07-13 $0.97 $1.07 $0.97 $1.05 $1.05 18,283
2023-07-12 $0.99 $1.00 $0.96 $0.99 $0.99 10,696
2023-07-11 $0.99 $1.02 $0.98 $0.98 $0.98 7,900
2023-07-10 $1.01 $1.03 $0.98 $0.98 $0.98 19,004
2023-07-07 $1.03 $1.05 $1.02 $1.03 $1.03 1,133
2023-07-06 $1.01 $1.02 $1.01 $1.02 $1.02 1,652
2023-07-05 $1.09 $1.09 $1.04 $1.04 $1.04 2,856
2023-07-03 $1.07 $1.09 $1.07 $1.07 $1.07 4,852
2023-06-30 $1.10 $1.10 $1.03 $1.05 $1.05 4,486
2023-06-29 $1.06 $1.10 $1.05 $1.07 $1.07 14,926
2023-06-28 $1.09 $1.09 $1.01 $1.04 $1.04 10,428
2023-06-27 $0.99 $1.06 $0.99 $1.06 $1.06 17,064
2023-06-26 $0.98 $0.98 $0.98 $0.98 $0.98 2,463
2023-06-23 $0.99 $1.03 $0.98 $0.98 $0.98 10,125
2023-06-22 $1.01 $1.02 $1.01 $1.02 $1.02 7,012
2023-06-21 $0.98 $1.02 $0.98 $1.01 $1.01 9,492
2023-06-20 $1.02 $1.02 $0.96 $0.98 $0.98 14,889
2023-06-16 $1.02 $1.03 $0.97 $0.97 $0.97 14,645
2023-06-15 $1.08 $1.08 $0.98 $1.00 $1.00 41,359
2023-06-14 $1.08 $1.10 $1.02 $1.02 $1.02 17,329
2023-06-13 $1.09 $1.11 $1.05 $1.10 $1.10 5,580
2023-06-12 $1.08 $1.15 $1.07 $1.08 $1.08 4,907
2023-06-09 $1.10 $1.16 $1.08 $1.13 $1.13 44,151
2023-06-08 $1.12 $1.21 $1.11 $1.19 $1.19 10,314
2023-06-07 $1.16 $1.19 $1.14 $1.14 $1.14 5,799
2023-06-06 $1.24 $1.24 $1.18 $1.19 $1.19 18,263
2023-06-05 $1.11 $1.18 $1.11 $1.18 $1.18 13,571
2023-06-02 $1.19 $1.23 $1.06 $1.14 $1.14 38,307
2023-06-01 $1.20 $1.21 $1.15 $1.20 $1.20 15,696
2023-05-31 $1.18 $1.25 $1.15 $1.19 $1.19 66,479
2023-05-30 $1.05 $1.17 $1.03 $1.12 $1.12 19,211
2023-05-26 $1.06 $1.10 $1.01 $1.05 $1.05 13,846
2023-05-25 $1.06 $1.09 $1.05 $1.09 $1.09 10,143
2023-05-24 $1.17 $1.17 $1.10 $1.12 $1.12 15,053
2023-05-23 $1.18 $1.19 $1.12 $1.17 $1.17 25,353
2023-05-22 $1.17 $1.20 $1.07 $1.19 $1.19 45,710
2023-05-19 $1.13 $1.23 $1.11 $1.12 $1.12 20,426
2023-05-18 $1.13 $1.17 $1.11 $1.15 $1.15 28,375
2023-05-17 $1.08 $1.13 $1.03 $1.13 $1.13 60,101
2023-05-16 $1.03 $1.05 $1.01 $1.05 $1.05 4,174
2023-05-15 $1.03 $1.05 $1.00 $1.02 $1.02 10,609
2023-05-12 $1.04 $1.06 $0.96 $1.03 $1.03 17,459
2023-05-11 $1.05 $1.08 $0.99 $1.05 $1.05 24,821
2023-05-10 $1.08 $1.08 $1.02 $1.06 $1.06 26,221
2023-05-09 $1.05 $1.06 $0.99 $1.04 $1.04 21,283
2023-05-08 $0.95 $1.15 $0.95 $1.02 $1.02 80,488
2023-05-05 $0.95 $1.03 $0.95 $1.01 $1.01 80,032
2023-05-04 $0.98 $1.43 $0.93 $1.02 $1.02 1,183,356
2023-05-03 $0.98 $0.98 $0.93 $0.94 $0.94 20,621
2023-05-02 $0.95 $0.96 $0.92 $0.94 $0.94 6,164
2023-05-01 $0.93 $0.94 $0.90 $0.92 $0.92 12,376
2023-04-28 $0.90 $0.96 $0.90 $0.93 $0.93 15,264
2023-04-27 $0.93 $0.95 $0.89 $0.94 $0.94 26,123
2023-04-26 $0.88 $0.96 $0.88 $0.94 $0.94 7,371
2023-04-25 $0.97 $0.97 $0.89 $0.90 $0.90 43,670
2023-04-24 $1.05 $1.05 $0.95 $0.98 $0.98 26,674
2023-04-21 $1.04 $1.08 $1.00 $1.05 $1.05 29,083
2023-04-20 $1.04 $1.13 $1.04 $1.08 $1.08 25,344
2023-04-19 $1.02 $1.09 $0.99 $1.06 $1.06 42,496
2023-04-18 $1.05 $1.07 $0.98 $0.99 $0.99 54,206
2023-04-17 $0.96 $1.09 $0.90 $1.07 $1.07 148,968
2023-04-14 $0.93 $0.99 $0.89 $0.94 $0.94 30,525
2023-04-13 $0.87 $0.93 $0.86 $0.93 $0.93 37,908
2023-04-12 $0.91 $0.91 $0.87 $0.89 $0.89 16,820
2023-04-11 $0.96 $0.99 $0.87 $0.87 $0.87 61,375
2023-04-10 $0.97 $1.01 $0.93 $0.96 $0.96 64,512
2023-04-06 $1.01 $1.05 $0.99 $0.99 $0.99 33,794
2023-04-05 $1.00 $1.06 $0.99 $1.01 $1.01 23,450
2023-04-04 $1.07 $1.07 $1.02 $1.04 $1.04 38,344
2023-04-03 $1.13 $1.13 $1.04 $1.06 $1.06 50,302
2023-03-31 $1.15 $1.20 $1.12 $1.14 $1.14 70,866
2023-03-30 $1.17 $1.20 $1.15 $1.17 $1.17 58,631
2023-03-29 $1.07 $1.22 $1.07 $1.21 $1.21 82,503
2023-03-28 $1.18 $1.20 $1.03 $1.07 $1.07 46,579
2023-03-27 $1.26 $1.30 $1.17 $1.18 $1.18 116,423
2023-03-24 $1.28 $1.36 $1.15 $1.34 $1.34 441,951
2023-03-23 $1.00 $1.25 $0.97 $1.25 $1.25 1,380,154
2023-03-22 $1.33 $1.67 $1.23 $1.28 $1.28 15,292,862
2023-03-21 $1.18 $1.20 $1.14 $1.17 $1.17 41,547
2023-03-20 $1.28 $1.31 $1.10 $1.17 $1.17 185,964
2023-03-17 $1.48 $1.60 $1.25 $1.28 $1.28 406,516
2023-03-16 $1.65 $1.73 $1.43 $1.65 $1.65 3,000,699
2023-03-15 $1.45 $1.45 $1.40 $1.42 $1.42 547,750
2023-03-14 $1.45 $1.50 $1.45 $1.46 $1.46 5,787
2023-03-13 $1.41 $1.50 $1.41 $1.45 $1.45 11,612
2023-03-10 $1.50 $1.50 $1.41 $1.43 $1.43 6,913
2023-03-09 $1.55 $1.61 $1.50 $1.51 $1.51 10,015
2023-03-08 $1.50 $1.58 $1.50 $1.53 $1.53 16,738
2023-03-07 $1.51 $1.52 $1.48 $1.48 $1.48 4,964
2023-03-06 $1.51 $1.52 $1.49 $1.50 $1.50 8,166
2023-03-03 $1.45 $1.51 $1.43 $1.50 $1.50 38,112
2023-03-02 $1.56 $1.57 $1.45 $1.48 $1.48 35,690
2023-03-01 $1.63 $1.63 $1.58 $1.58 $1.58 7,178
2023-02-28 $1.57 $1.67 $1.56 $1.61 $1.61 9,369
2023-02-27 $1.64 $1.72 $1.56 $1.61 $1.61 19,035
2023-02-24 $1.65 $1.70 $1.61 $1.64 $1.64 12,342
2023-02-23 $1.66 $1.70 $1.64 $1.69 $1.69 9,275
2023-02-22 $1.58 $1.68 $1.58 $1.64 $1.64 10,616
2023-02-21 $1.62 $1.64 $1.60 $1.61 $1.61 4,268
2023-02-17 $1.57 $1.63 $1.57 $1.63 $1.63 7,751
2023-02-16 $1.57 $1.63 $1.57 $1.62 $1.62 4,402
2023-02-15 $1.64 $1.68 $1.60 $1.63 $1.63 10,594
2023-02-14 $1.65 $1.69 $1.62 $1.65 $1.65 28,574
2023-02-13 $1.66 $1.70 $1.50 $1.67 $1.67 43,170
2023-02-10 $1.71 $1.76 $1.65 $1.68 $1.68 11,880
2023-02-09 $1.77 $1.80 $1.65 $1.71 $1.71 24,277
2023-02-08 $1.76 $1.80 $1.73 $1.77 $1.77 19,809
2023-02-07 $1.69 $1.83 $1.64 $1.75 $1.75 48,029
2023-02-06 $1.62 $1.81 $1.59 $1.75 $1.75 136,519
2023-02-03 $1.64 $1.65 $1.59 $1.60 $1.60 23,592
2023-02-02 $1.52 $1.64 $1.52 $1.64 $1.64 46,865
2023-02-01 $1.52 $1.57 $1.51 $1.56 $1.56 22,180
2023-01-31 $1.56 $1.60 $1.50 $1.58 $1.58 22,114
2023-01-30 $1.43 $1.62 $1.41 $1.55 $1.55 71,147
2023-01-27 $1.38 $1.47 $1.37 $1.42 $1.42 35,102
2023-01-26 $1.45 $1.49 $1.40 $1.44 $1.44 21,300
2023-01-25 $1.43 $1.47 $1.40 $1.44 $1.44 12,321
2023-01-24 $1.48 $1.51 $1.43 $1.47 $1.47 15,865
2023-01-23 $1.40 $1.51 $1.36 $1.50 $1.50 37,698
2023-01-20 $1.40 $1.41 $1.33 $1.38 $1.38 24,285
2023-01-19 $1.41 $1.41 $1.31 $1.36 $1.36 45,555
2023-01-18 $1.54 $1.57 $1.36 $1.42 $1.42 61,622
2023-01-17 $1.64 $1.64 $1.51 $1.54 $1.54 69,174
2023-01-13 $1.58 $1.66 $1.53 $1.63 $1.63 77,604
2023-01-12 $1.51 $1.65 $1.41 $1.59 $1.59 156,592
2023-01-11 $1.46 $1.53 $1.39 $1.46 $1.46 116,127
2023-01-10 $1.72 $1.79 $1.48 $1.57 $1.57 2,065,875
2023-01-09 $1.51 $1.51 $1.40 $1.46 $1.46 29,157
2023-01-06 $1.50 $1.55 $1.44 $1.48 $1.48 45,835
2023-01-05 $1.61 $1.67 $1.38 $1.59 $1.59 195,132
2023-01-04 $1.50 $1.54 $1.47 $1.52 $1.52 339,683
2023-01-03 $1.42 $1.50 $1.41 $1.48 $1.48 21,094
2022-12-30 $1.48 $1.49 $1.31 $1.37 $1.37 48,237
2022-12-29 $1.55 $1.55 $1.46 $1.47 $1.47 25,197
2022-12-28 $1.63 $1.63 $1.44 $1.48 $1.48 35,277
2022-12-27 $1.68 $1.74 $1.61 $1.66 $1.66 22,890
2022-12-23 $1.71 $1.74 $1.65 $1.70 $1.70 8,151
2022-12-22 $1.70 $1.75 $1.70 $1.72 $1.72 10,971
2022-12-21 $1.80 $1.85 $1.70 $1.73 $1.73 18,406
2022-12-20 $1.87 $1.87 $1.75 $1.77 $1.77 29,716
2022-12-19 $1.95 $1.95 $1.88 $1.88 $1.88 2,660
2022-12-16 $2.00 $2.10 $1.86 $1.86 $1.86 29,551
2022-12-15 $1.95 $2.06 $1.95 $2.06 $2.06 5,420
2022-12-14 $1.95 $2.23 $1.93 $2.01 $2.01 24,574
2022-12-13 $1.92 $1.97 $1.87 $1.96 $1.96 10,121
2022-12-12 $1.88 $1.93 $1.86 $1.89 $1.89 5,934
2022-12-09 $1.91 $1.94 $1.87 $1.87 $1.87 3,391
2022-12-08 $1.96 $1.98 $1.90 $1.92 $1.92 4,601
2022-12-07 $1.91 $1.93 $1.86 $1.89 $1.89 9,985
2022-12-06 $1.97 $1.97 $1.90 $1.90 $1.90 3,483
2022-12-05 $2.08 $2.08 $1.96 $2.00 $2.00 5,888
2022-12-02 $2.00 $2.05 $1.99 $2.01 $2.01 9,870
2022-12-01 $1.98 $2.01 $1.94 $2.00 $2.00 9,191
2022-11-30 $1.85 $1.97 $1.84 $1.95 $1.95 12,077
2022-11-29 $1.85 $1.90 $1.83 $1.85 $1.85 11,057
2022-11-28 $2.00 $2.00 $1.85 $1.85 $1.85 10,912
2022-11-25 $2.03 $2.04 $2.02 $2.02 $2.02 705
2022-11-23 $2.07 $2.12 $2.04 $2.04 $2.04 13,347
2022-11-22 $2.01 $2.01 $1.93 $2.00 $2.00 3,299
2022-11-21 $1.91 $2.05 $1.91 $1.98 $1.98 4,203
2022-11-18 $1.91 $2.06 $1.91 $2.06 $2.06 10,956
2022-11-17 $1.99 $1.99 $1.95 $1.95 $1.95 4,828
2022-11-16 $1.94 $2.01 $1.90 $1.98 $1.98 11,796
2022-11-15 $2.11 $2.15 $2.01 $2.01 $2.01 10,453
2022-11-14 $2.14 $2.17 $2.07 $2.12 $2.12 12,632
2022-11-11 $2.07 $2.10 $1.99 $2.06 $2.06 13,611
2022-11-10 $1.88 $2.00 $1.88 $2.00 $2.00 13,422
2022-11-09 $1.91 $1.93 $1.86 $1.89 $1.89 12,586
2022-11-08 $2.00 $2.00 $1.90 $1.95 $1.95 12,994
2022-11-07 $1.93 $2.26 $1.93 $2.00 $2.00 14,750
2022-11-04 $2.15 $2.15 $1.88 $2.01 $2.01 64,101
2022-11-03 $2.11 $2.12 $2.07 $2.12 $2.12 7,443
2022-11-02 $2.15 $2.29 $2.11 $2.12 $2.12 22,268
2022-11-01 $2.28 $2.28 $2.19 $2.22 $2.22 13,031
2022-10-31 $2.35 $2.35 $2.25 $2.27 $2.27 15,148
2022-10-28 $2.34 $2.42 $2.18 $2.41 $2.41 24,925
2022-10-27 $2.29 $2.36 $2.25 $2.33 $2.33 14,701
2022-10-26 $2.18 $2.26 $2.17 $2.20 $2.20 10,216
2022-10-25 $1.91 $2.19 $1.91 $2.19 $2.19 69,081
2022-10-24 $1.88 $1.97 $1.84 $1.94 $1.94 21,358
2022-10-21 $1.80 $1.98 $1.80 $1.92 $1.92 35,189
2022-10-20 $1.85 $1.89 $1.80 $1.80 $1.80 11,253
2022-10-19 $1.88 $1.92 $1.80 $1.87 $1.87 17,204
2022-10-18 $1.95 $1.95 $1.86 $1.87 $1.87 15,830
2022-10-17 $1.95 $1.99 $1.92 $1.92 $1.92 11,201
2022-10-14 $1.92 $1.95 $1.86 $1.93 $1.93 8,321
2022-10-13 $1.82 $1.94 $1.80 $1.87 $1.87 16,532
2022-10-12 $1.86 $1.95 $1.85 $1.85 $1.85 13,665
2022-10-11 $1.91 $1.93 $1.87 $1.88 $1.88 18,674
2022-10-10 $1.88 $2.00 $1.88 $1.93 $1.93 21,837
2022-10-07 $2.15 $2.15 $1.94 $1.98 $1.98 34,463
2022-10-06 $2.30 $2.30 $2.15 $2.15 $2.15 15,504
2022-10-05 $2.26 $2.32 $2.22 $2.23 $2.23 10,899
2022-10-04 $2.26 $2.32 $2.15 $2.24 $2.24 29,039
2022-10-03 $2.18 $2.25 $2.16 $2.25 $2.25 21,081
2022-09-30 $2.17 $2.18 $2.13 $2.14 $2.14 4,109
2022-09-29 $2.14 $2.21 $2.13 $2.14 $2.14 4,895
2022-09-28 $2.19 $2.24 $2.14 $2.17 $2.17 6,339
2022-09-27 $2.17 $2.22 $2.13 $2.13 $2.13 14,296
2022-09-26 $2.32 $2.32 $2.18 $2.18 $2.18 12,321
2022-09-23 $2.30 $2.30 $2.20 $2.27 $2.27 13,887
2022-09-22 $2.26 $2.36 $2.25 $2.33 $2.33 20,343
2022-09-21 $2.36 $2.41 $2.31 $2.31 $2.31 11,386
2022-09-20 $2.35 $2.42 $2.31 $2.35 $2.35 24,299
2022-09-19 $2.55 $2.69 $2.33 $2.34 $2.34 47,233
2022-09-16 $2.37 $2.74 $2.31 $2.49 $2.49 141,365
2022-09-15 $2.42 $2.42 $2.32 $2.38 $2.38 20,742
2022-09-14 $2.55 $2.55 $2.31 $2.33 $2.33 47,276
2022-09-13 $2.43 $2.65 $2.42 $2.52 $2.52 34,073
2022-09-12 $2.64 $2.69 $2.54 $2.54 $2.54 32,953
2022-09-09 $2.55 $2.70 $2.53 $2.70 $2.70 44,001
2022-09-08 $2.61 $2.70 $2.52 $2.54 $2.54 37,034
2022-09-07 $2.78 $2.82 $2.59 $2.62 $2.62 64,573
2022-09-06 $2.87 $2.89 $2.79 $2.81 $2.81 9,832
2022-09-02 $3.00 $3.00 $2.89 $2.90 $2.90 10,640
2022-09-01 $3.06 $3.06 $2.89 $2.99 $2.99 10,564
2022-08-31 $2.84 $2.97 $2.83 $2.97 $2.97 24,466
2022-08-30 $2.82 $2.91 $2.80 $2.86 $2.86 26,560
2022-08-29 $2.85 $3.04 $2.80 $2.90 $2.90 74,502
2022-08-26 $3.11 $3.11 $2.79 $2.92 $2.92 50,406
2022-08-25 $3.12 $3.12 $3.01 $3.09 $3.09 8,294
2022-08-24 $3.00 $3.08 $2.95 $3.05 $3.05 29,778
2022-08-23 $3.06 $3.07 $2.79 $2.99 $2.99 62,586
2022-08-22 $3.06 $3.15 $2.98 $3.02 $3.02 51,693
2022-08-19 $3.31 $3.40 $3.05 $3.10 $3.10 66,688
2022-08-18 $3.27 $3.53 $3.27 $3.43 $3.43 53,609
2022-08-17 $3.32 $3.38 $3.26 $3.28 $3.28 68,017
2022-08-16 $3.26 $3.56 $3.18 $3.38 $3.38 240,726
2022-08-15 $3.24 $3.58 $3.24 $3.38 $3.38 125,147
2022-08-12 $3.19 $3.33 $3.09 $3.29 $3.29 86,056
2022-08-11 $3.25 $3.35 $3.07 $3.10 $3.10 49,843
2022-08-10 $3.02 $3.22 $3.00 $3.18 $3.18 27,909
2022-08-09 $3.17 $3.21 $2.92 $2.99 $2.99 55,526
2022-08-08 $3.11 $3.46 $3.11 $3.23 $3.23 226,094
2022-08-05 $3.19 $3.87 $3.03 $3.17 $3.17 671,667
2022-08-04 $3.25 $4.19 $3.25 $3.30 $3.30 584,732
2022-08-03 $3.15 $3.42 $3.14 $3.35 $3.35 112,221
2022-08-02 $2.84 $3.25 $2.77 $3.14 $3.14 184,662
2022-08-01 $2.75 $3.02 $2.72 $2.90 $2.90 100,764
2022-07-29 $2.80 $2.84 $2.70 $2.76 $2.76 75,387
2022-07-28 $2.72 $2.81 $2.70 $2.76 $2.76 34,183
2022-07-27 $2.67 $2.75 $2.60 $2.73 $2.73 21,852
2022-07-26 $2.80 $2.81 $2.65 $2.66 $2.66 30,911
2022-07-25 $2.75 $2.90 $2.72 $2.78 $2.78 76,626
2022-07-22 $3.05 $3.05 $2.79 $2.80 $2.80 54,613
2022-07-21 $2.87 $3.08 $2.79 $2.97 $2.97 78,461
2022-07-20 $2.65 $2.93 $2.65 $2.85 $2.85 138,964
2022-07-19 $2.62 $2.72 $2.61 $2.64 $2.64 22,023
2022-07-18 $2.70 $2.77 $2.63 $2.66 $2.66 43,277
2022-07-15 $2.67 $2.75 $2.64 $2.68 $2.68 22,829
2022-07-14 $2.76 $2.80 $2.68 $2.69 $2.69 19,832
2022-07-13 $2.76 $2.94 $2.71 $2.85 $2.85 23,091
2022-07-12 $2.80 $2.95 $2.77 $2.86 $2.86 114,562
2022-07-11 $2.77 $2.85 $2.76 $2.82 $2.82 19,412
2022-07-08 $2.82 $2.90 $2.67 $2.82 $2.82 47,997
2022-07-07 $2.65 $2.97 $2.65 $2.84 $2.84 170,052
2022-07-06 $2.69 $2.72 $2.55 $2.68 $2.68 48,234
2022-07-05 $2.59 $2.72 $2.50 $2.72 $2.72 63,347
2022-07-01 $2.62 $2.65 $2.51 $2.61 $2.61 62,612
2022-06-30 $2.55 $2.62 $2.45 $2.58 $2.58 114,815
2022-06-29 $2.59 $2.75 $2.55 $2.59 $2.59 122,064
2022-06-28 $2.86 $2.95 $2.60 $2.65 $2.65 361,608
2022-06-27 $2.86 $2.91 $2.79 $2.85 $2.85 74,243
2022-06-24 $2.98 $3.03 $2.84 $2.89 $2.89 192,176
2022-06-23 $3.11 $3.19 $2.93 $2.98 $2.98 127,151
2022-06-22 $3.15 $3.28 $3.02 $3.07 $3.07 437,749
2022-06-21 $3.13 $3.30 $3.07 $3.19 $3.19 477,577
2022-06-17 $3.11 $3.28 $3.07 $3.09 $3.09 339,407
2022-06-16 $3.14 $3.52 $3.06 $3.15 $3.15 1,189,702
2022-06-15 $3.06 $3.26 $2.98 $3.14 $3.14 453,983
2022-06-14 $3.00 $3.35 $3.00 $3.11 $3.11 590,552
2022-06-13 $3.03 $3.16 $2.85 $3.13 $3.13 434,482
2022-06-10 $3.52 $3.69 $3.10 $3.26 $3.26 1,402,648
2022-06-09 $4.39 $5.00 $3.67 $3.77 $3.77 21,234,817
2022-06-08 $3.90 $4.14 $3.55 $3.78 $3.78 4,245,155
2022-06-07 $3.55 $5.00 $3.27 $4.07 $4.07 84,834,368
2022-06-06 $2.39 $2.54 $2.37 $2.50 $2.50 68,140
2022-06-03 $2.57 $2.62 $2.36 $2.46 $2.46 143,192
2022-06-02 $2.50 $2.72 $2.50 $2.65 $2.65 348,468
2022-06-01 $3.48 $3.49 $2.46 $2.50 $2.50 1,086,058
2022-05-31 $4.62 $4.89 $3.63 $3.73 $3.73 33,242,151
2022-05-27 $2.14 $2.27 $2.10 $2.24 $2.24 19,058
2022-05-26 $2.23 $2.23 $2.03 $2.04 $2.04 3,405
2022-05-25 $1.98 $2.31 $1.98 $2.05 $2.05 89,013
2022-05-24 $2.15 $2.15 $2.15 $2.15 $2.15 184
2022-05-23 $2.08 $2.15 $2.08 $2.15 $2.15 5,991
2022-05-20 $2.15 $2.15 $2.00 $2.03 $2.03 5,021
2022-05-19 $2.19 $2.19 $2.08 $2.09 $2.09 12,057
2022-05-18 $2.28 $2.28 $2.06 $2.06 $2.06 3,023
2022-05-17 $2.18 $2.21 $2.11 $2.18 $2.18 11,092
2022-05-16 $2.18 $2.19 $2.13 $2.16 $2.16 5,113
2022-05-13 $2.06 $2.18 $2.06 $2.13 $2.13 12,134
2022-05-12 $2.00 $2.30 $1.89 $2.00 $2.00 90,693
2022-05-11 $2.18 $2.22 $2.01 $2.02 $2.02 20,305
2022-05-10 $2.09 $2.23 $2.09 $2.21 $2.21 20,270
2022-05-09 $2.24 $2.33 $2.04 $2.08 $2.08 32,427
2022-05-06 $2.40 $2.60 $2.29 $2.32 $2.32 9,483
2022-05-05 $2.67 $2.67 $2.40 $2.49 $2.49 11,284
2022-05-04 $2.71 $2.72 $2.54 $2.72 $2.72 7,432
2022-05-03 $2.64 $2.83 $2.55 $2.79 $2.79 25,152
2022-05-02 $38.60 $38.60 $38.49 $38.49 $38.49 1,366
2022-04-29 $38.73 $38.73 $38.73 $38.73 $38.73 1,987
2022-04-28 $38.74 $39.02 $38.74 $39.00 $39.00 1,987
2022-04-27 $38.56 $38.74 $38.56 $38.74 $38.74 882
2022-04-26 $38.77 $38.77 $38.61 $38.61 $38.61 448
2022-04-25 $38.82 $38.89 $38.75 $38.89 $38.89 904
2022-04-22 $39.41 $39.41 $39.21 $39.21 $39.21 2,563
2022-04-21 $39.48 $39.48 $39.48 $39.48 $39.48 5
2022-04-20 $39.59 $39.59 $39.43 $39.43 $39.43 878
2022-04-19 $39.45 $39.45 $39.45 $39.45 $39.45 77
2022-04-18 $39.32 $39.32 $39.32 $39.32 $39.32 70
2022-04-14 $39.35 $39.35 $39.33 $39.33 $39.33 913
2022-04-13 $39.13 $39.15 $39.13 $39.14 $39.14 461
2022-04-12 $39.13 $39.13 $39.13 $39.13 $39.13 202
2022-04-11 $39.24 $39.24 $39.24 $39.24 $39.24 204
2022-04-08 $39.13 $39.13 $39.13 $39.13 $39.13 99
2022-04-07 $38.92 $39.02 $38.82 $39.02 $39.02 1,134
2022-04-06 $39.02 $39.02 $38.96 $38.96 $38.96 125
2022-04-05 $39.23 $39.23 $38.94 $38.94 $38.94 3,015
2022-04-04 $38.88 $39.02 $38.81 $38.92 $38.92 912
2022-04-01 $38.79 $38.91 $38.79 $38.91 $38.91 2,476
2022-03-31 $38.85 $38.85 $38.85 $38.85 $38.79 80
2022-03-30 $39.08 $39.08 $38.85 $38.85 $38.79 724
2022-03-29 $38.89 $38.89 $38.89 $38.89 $38.83 188
2022-03-28 $38.82 $38.86 $38.82 $38.86 $38.80 707
2022-03-25 $38.83 $38.94 $38.83 $38.90 $38.84 2,971
2022-03-24 $38.72 $38.72 $38.70 $38.70 $38.64 2,403
2022-03-23 $38.67 $38.67 $38.62 $38.62 $38.56 505
2022-03-22 $38.67 $38.79 $38.55 $38.79 $38.73 20,885
2022-03-21 $38.83 $38.83 $38.68 $38.68 $38.62 1,003
2022-03-18 $38.45 $38.60 $38.45 $38.60 $38.54 1,242
2022-03-17 $38.45 $38.60 $38.45 $38.60 $38.54 384
2022-03-16 $38.37 $38.38 $38.37 $38.37 $38.31 473
2022-03-15 $38.06 $38.20 $38.06 $38.20 $38.14 769
2022-03-14 $38.43 $38.43 $38.22 $38.34 $38.28 5,601
2022-03-11 $38.43 $38.43 $38.43 $38.43 $38.37 334
2022-03-10 $38.30 $38.30 $38.30 $38.30 $38.24 158
2022-03-09 $38.30 $38.30 $38.29 $38.29 $38.23 158
2022-03-08 $38.31 $38.44 $38.17 $38.17 $38.11 858
2022-03-07 $37.78 $37.94 $37.78 $37.94 $37.87 162
2022-03-04 $37.98 $37.98 $37.98 $37.98 $37.92 131
2022-03-03 $38.26 $38.26 $38.17 $38.17 $38.11 480
2022-03-02 $38.48 $38.48 $38.48 $38.48 $38.41 14
2022-03-01 $37.94 $37.94 $37.94 $37.94 $37.87 14
2022-02-28 $37.68 $38.07 $37.68 $38.07 $38.00 417
2022-02-25 $38.03 $38.03 $38.03 $38.03 $37.97 60
2022-02-24 $37.66 $37.66 $37.66 $37.66 $37.60 110
2022-02-23 $37.58 $37.66 $37.58 $37.66 $37.60 390
2022-02-22 $37.94 $37.94 $37.72 $37.73 $37.67 1,385
2022-02-18 $37.79 $37.79 $37.79 $37.79 $37.73 1
2022-02-17 $37.94 $37.94 $37.94 $37.94 $37.88 200
2022-02-16 $38.15 $38.15 $38.15 $38.15 $38.09 115
2022-02-15 $38.16 $38.16 $38.16 $38.16 $38.09 6
2022-02-14 $38.00 $38.00 $38.00 $38.00 $37.93 178
2022-02-11 $38.08 $38.08 $38.08 $38.08 $38.02 178
2022-02-10 $38.35 $38.35 $38.24 $38.24 $38.18 210
2022-02-09 $38.34 $38.44 $38.34 $38.44 $38.38 307
2022-02-08 $38.11 $38.26 $38.11 $38.26 $38.20 1,687
2022-02-07 $38.30 $38.30 $38.17 $38.17 $38.11 384
2022-02-04 $38.19 $38.19 $38.19 $38.19 $38.13 55
2022-02-03 $38.18 $38.18 $38.18 $38.18 $38.12 55
2022-02-02 $38.36 $38.36 $38.36 $38.36 $38.30 129
2022-02-01 $38.14 $38.31 $38.14 $38.31 $38.25 172
2022-01-31 $38.20 $38.20 $38.20 $38.20 $38.14 86
2022-01-28 $37.87 $37.87 $37.87 $37.87 $37.81 168
2022-01-27 $37.80 $37.80 $37.71 $37.71 $37.65 168
2022-01-26 $37.99 $38.06 $37.72 $37.72 $37.66 1,362
2022-01-25 $37.86 $37.92 $37.86 $37.92 $37.85 398
2022-01-24 $37.49 $37.88 $37.49 $37.88 $37.82 704
2022-01-21 $38.06 $38.06 $37.99 $37.99 $37.92 1,322
2022-01-20 $38.40 $38.40 $38.16 $38.16 $38.10 560
2022-01-19 $38.71 $38.71 $38.34 $38.34 $38.28 734
2022-01-18 $38.47 $38.47 $38.39 $38.39 $38.33 317
2022-01-14 $38.56 $38.68 $38.56 $38.68 $38.62 806
2022-01-13 $38.78 $38.78 $38.67 $38.68 $38.62 426
2022-01-12 $38.75 $38.85 $38.74 $38.85 $38.79 815
2022-01-11 $38.60 $38.84 $38.51 $38.78 $38.72 2,700
2022-01-10 $38.53 $38.58 $38.36 $38.58 $38.52 15,879
2022-01-07 $38.74 $38.74 $38.74 $38.74 $38.67 67
2022-01-06 $38.60 $38.62 $38.59 $38.62 $38.55 1,682
2022-01-05 $38.85 $38.85 $38.70 $38.70 $38.63 889
2022-01-04 $39.41 $39.41 $39.06 $39.06 $39.00 3,991
2022-01-03 $39.04 $39.04 $39.04 $39.04 $38.97 119
2021-12-31 $38.86 $38.89 $38.85 $38.89 $38.83 2,257
2021-12-30 $38.86 $38.94 $38.86 $38.94 $38.87 193
2021-12-29 $39.19 $39.30 $39.19 $39.30 $38.78 436
2021-12-28 $39.34 $39.34 $39.30 $39.30 $38.78 364
2021-12-27 $39.08 $39.27 $39.08 $39.19 $38.67 299
2021-12-23 $39.05 $39.05 $39.05 $39.05 $38.53 118
2021-12-22 $38.90 $38.93 $38.89 $38.93 $38.41 574
2021-12-21 $38.76 $38.76 $38.63 $38.74 $38.23 1,008
2021-12-20 $38.44 $38.46 $38.37 $38.46 $37.95 45,839
2021-12-17 $38.80 $38.80 $38.54 $38.58 $38.07 2,887
2021-12-16 $38.69 $38.85 $38.69 $38.71 $38.20 3,067
2021-12-15 $38.35 $38.65 $38.35 $38.65 $38.14 2,505
2021-12-14 $38.54 $38.54 $38.54 $38.54 $38.03 282
2021-12-13 $38.65 $38.73 $38.65 $38.65 $38.14 295
2021-12-10 $38.82 $38.82 $38.82 $38.82 $38.31 4
2021-12-09 $38.81 $38.81 $38.81 $38.81 $38.30 127
2021-12-08 $38.91 $39.00 $38.91 $39.00 $38.48 503
2021-12-07 $39.00 $39.00 $39.00 $39.00 $38.48 319
2021-12-06 $38.66 $38.71 $38.66 $38.71 $38.20 374
2021-12-03 $38.50 $38.50 $38.50 $38.50 $37.99 6
2021-12-02 $38.64 $38.64 $38.61 $38.61 $38.10 359
2021-12-01 $38.93 $38.93 $38.38 $38.38 $37.87 3,609
2021-11-30 $38.69 $38.69 $38.54 $38.60 $38.09 1,284
2021-11-29 $38.96 $38.97 $38.87 $38.87 $38.35 2,139
2021-11-26 $39.05 $39.05 $38.83 $38.88 $38.36 5,297
2021-11-24 $39.25 $39.25 $39.19 $39.23 $38.70 577
2021-11-23 $39.23 $39.28 $39.21 $39.23 $38.71 529
2021-11-22 $39.29 $39.29 $39.29 $39.29 $38.77 205
2021-11-19 $39.50 $39.50 $39.27 $39.32 $38.80 1,001
2021-11-18 $39.50 $39.50 $39.50 $39.50 $38.97 261
2021-11-17 $39.52 $39.52 $39.51 $39.51 $38.98 474
2021-11-16 $39.56 $39.61 $39.55 $39.58 $39.05 1,062
2021-11-15 $39.73 $39.73 $39.70 $39.70 $39.17 298
2021-11-12 $39.64 $39.74 $39.61 $39.70 $39.17 3,311
2021-11-11 $39.65 $39.66 $39.65 $39.66 $39.13 177
2021-11-10 $39.56 $39.56 $39.56 $39.56 $39.03 3
2021-11-09 $39.66 $39.68 $39.66 $39.68 $39.15 1,355
2021-11-08 $39.62 $39.63 $39.62 $39.63 $39.10 183
2021-11-05 $39.70 $39.70 $39.47 $39.51 $38.98 1,165
2021-11-04 $39.61 $39.61 $39.49 $39.49 $38.96 859
2021-11-03 $39.35 $39.51 $39.35 $39.51 $38.98 335
2021-11-02 $39.29 $39.42 $39.29 $39.42 $38.90 232
2021-11-01 $39.39 $39.40 $39.39 $39.40 $38.87 194
2021-10-29 $39.25 $39.25 $39.23 $39.23 $38.71 1,404
2021-10-28 $39.45 $39.45 $39.45 $39.45 $38.92 24
2021-10-27 $39.62 $39.62 $39.45 $39.46 $38.93 397
2021-10-26 $39.62 $39.62 $39.55 $39.55 $39.02 497
2021-10-25 $39.63 $39.64 $39.57 $39.57 $39.04 556
2021-10-22 $39.46 $39.54 $39.46 $39.54 $39.01 714
2021-10-21 $39.46 $39.50 $39.46 $39.50 $38.97 1,538
2021-10-20 $39.49 $39.52 $39.37 $39.44 $38.91 2,273
2021-10-19 $39.29 $39.29 $39.29 $39.29 $38.77 84
2021-10-18 $39.20 $39.20 $39.19 $39.19 $38.67 128
2021-10-15 $39.32 $39.32 $39.32 $39.32 $38.79 2
2021-10-14 $39.24 $39.24 $39.24 $39.24 $38.72 26
2021-10-13 $39.08 $39.08 $39.08 $39.08 $38.56 14
2021-10-12 $38.91 $38.91 $38.91 $38.91 $38.39 33
2021-10-11 $39.03 $39.03 $38.92 $38.92 $38.40 252
2021-10-08 $38.84 $39.04 $38.84 $39.02 $38.50 861
2021-10-07 $38.86 $38.86 $38.86 $38.86 $38.34 248
2021-10-06 $38.97 $38.97 $38.56 $38.69 $38.17 396
2021-10-05 $38.73 $38.85 $38.73 $38.85 $38.34 175
2021-10-04 $38.75 $38.76 $38.75 $38.75 $38.24 910
2021-10-01 $38.44 $38.85 $38.44 $38.80 $38.28 6,428
2021-09-30 $38.94 $38.99 $38.87 $38.87 $38.01 513
2021-09-29 $38.88 $38.88 $38.80 $38.86 $38.00 584
2021-09-28 $38.92 $38.92 $38.83 $38.83 $37.97 118
2021-09-27 $38.83 $39.07 $38.83 $39.05 $38.18 468
2021-09-24 $38.93 $39.01 $38.93 $39.01 $38.15 1,095
2021-09-23 $39.01 $39.10 $39.01 $39.10 $38.23 346
2021-09-22 $38.93 $38.93 $38.87 $38.87 $38.01 209
2021-09-21 $38.79 $38.79 $38.79 $38.79 $37.93 239
2021-09-20 $38.78 $38.78 $38.45 $38.57 $37.72 1,151
2021-09-17 $38.96 $39.02 $38.95 $38.95 $38.09 656
2021-09-16 $39.00 $39.09 $39.00 $39.09 $38.23 635
2021-09-15 $39.06 $39.17 $39.05 $39.13 $38.26 993
2021-09-14 $39.03 $39.03 $38.93 $38.93 $38.07 254
2021-09-13 $39.11 $39.15 $39.08 $39.15 $38.28 1,914
2021-09-10 $39.06 $39.08 $39.06 $39.06 $38.20 404
2021-09-09 $39.15 $39.20 $39.15 $39.20 $38.33 268
2021-09-08 $39.12 $39.21 $39.12 $39.19 $38.32 1,410
2021-09-07 $39.29 $39.29 $39.19 $39.19 $38.32 307
2021-09-03 $39.34 $39.38 $39.24 $39.38 $38.51 819
2021-09-02 $39.42 $39.42 $39.42 $39.42 $38.55 150
2021-09-01 $39.10 $39.30 $39.10 $39.30 $38.43 585
2021-08-31 $39.08 $39.18 $39.08 $39.18 $38.31 5,144
2021-08-30 $39.18 $39.18 $39.15 $39.15 $38.28 554
2021-08-27 $38.93 $39.19 $38.93 $39.19 $38.32 1,892
2021-08-26 $38.94 $38.94 $38.94 $38.94 $38.08 418
2021-08-25 $39.04 $39.04 $39.04 $39.04 $38.18 300
2021-08-24 $39.00 $39.00 $39.00 $39.00 $38.14 369
2021-08-23 $38.81 $38.91 $38.79 $38.91 $38.05 3,553
2021-08-20 $38.80 $38.84 $38.80 $38.84 $37.98 396
2021-08-19 $38.68 $38.68 $38.68 $38.68 $37.82 4
2021-08-18 $38.89 $38.89 $38.89 $38.89 $38.03 105
2021-08-17 $39.05 $39.05 $38.92 $38.92 $38.06 594
2021-08-16 $39.17 $39.17 $39.17 $39.17 $38.30 4
2021-08-13 $39.25 $39.25 $39.25 $39.25 $38.39 273
2021-08-12 $39.29 $39.29 $39.29 $39.29 $38.43 143
2021-08-11 $39.26 $39.29 $39.23 $39.28 $38.42 798
2021-08-10 $39.12 $39.20 $39.05 $39.16 $38.30 2,164
2021-08-09 $38.96 $39.11 $38.96 $39.02 $38.16 2,810
2021-08-06 $39.00 $39.12 $39.00 $39.12 $38.25 489
2021-08-05 $39.08 $39.14 $39.08 $39.09 $38.22 807
2021-08-04 $39.02 $39.02 $39.02 $39.02 $38.16 42
2021-08-03 $39.07 $39.07 $39.07 $39.07 $38.20 11
2021-08-02 $39.22 $39.28 $39.19 $39.19 $38.33 3,800
2021-07-30 $39.09 $39.09 $39.07 $39.07 $38.21 122
2021-07-29 $39.15 $39.15 $39.15 $39.15 $38.29 2
2021-07-28 $39.09 $39.09 $39.09 $39.09 $38.23 6
2021-07-27 $38.94 $38.94 $38.94 $38.94 $38.08 104
2021-07-26 $38.91 $39.02 $38.91 $39.02 $38.16 411
2021-07-23 $38.89 $38.89 $38.89 $38.89 $38.03 36
2021-07-22 $38.88 $38.88 $38.76 $38.76 $37.90 226
2021-07-21 $38.95 $38.96 $38.83 $38.83 $37.97 4,233
2021-07-20 $38.57 $38.57 $38.57 $38.57 $37.72 7
2021-07-19 $38.39 $38.39 $38.39 $38.39 $37.54 23
2021-07-16 $39.04 $39.04 $38.83 $38.88 $38.02 19,536
2021-07-15 $38.75 $38.75 $38.75 $38.75 $37.90 91
2021-07-14 $38.82 $38.92 $38.82 $38.86 $38.00 505
2021-07-13 $39.16 $39.16 $38.99 $38.99 $38.13 1,516
2021-07-12 $39.12 $39.12 $39.12 $39.12 $38.25 191
2021-07-09 $39.15 $39.15 $39.15 $39.15 $38.28 595
2021-07-08 $38.78 $38.92 $38.61 $38.92 $38.06 1,790
2021-07-07 $39.25 $39.25 $38.93 $39.02 $38.16 397
2021-07-06 $39.15 $39.15 $39.15 $39.15 $38.28 338
2021-07-02 $39.17 $39.22 $39.17 $39.22 $38.35 989
2021-07-01 $39.15 $39.28 $39.07 $39.16 $38.29 2,302
2021-06-30 $39.40 $39.40 $39.37 $39.37 $38.16 752
2021-06-29 $39.56 $39.67 $39.53 $39.57 $38.35 1,554
2021-06-28 $39.61 $39.61 $39.55 $39.55 $38.34 950
2021-06-25 $39.69 $39.69 $39.69 $39.69 $38.46 27
2021-06-24 $39.57 $39.57 $39.57 $39.57 $38.35 27
2021-06-23 $39.53 $39.60 $39.53 $39.57 $38.35 1,737
2021-06-22 $39.45 $39.45 $39.45 $39.45 $38.24 361
2021-06-21 $39.38 $39.41 $39.36 $39.41 $38.20 1,988
2021-06-18 $39.32 $39.33 $39.26 $39.26 $38.05 1,171
2021-06-17 $39.52 $39.67 $39.52 $39.67 $38.45 735
2021-06-16 $40.00 $40.02 $40.00 $40.02 $38.79 844
2021-06-15 $40.09 $40.13 $40.09 $40.09 $38.86 1,004
2021-06-14 $40.16 $40.16 $40.04 $40.04 $38.80 872
2021-06-11 $39.98 $39.98 $39.97 $39.97 $38.73 477
2021-06-10 $39.93 $39.93 $39.93 $39.93 $38.70 3
2021-06-09 $39.90 $40.09 $39.90 $40.00 $38.77 656
2021-06-08 $39.84 $39.84 $39.84 $39.84 $38.61 389
2021-06-07 $40.11 $40.11 $40.11 $40.11 $38.87 443
2021-06-04 $39.92 $39.92 $39.92 $39.92 $38.69 107
2021-06-03 $39.85 $39.85 $39.85 $39.85 $38.62 92
2021-06-02 $40.01 $40.01 $39.92 $39.92 $38.69 337
2021-06-01 $39.90 $39.90 $39.90 $39.90 $38.67 219
2021-05-28 $39.57 $39.71 $39.55 $39.71 $38.48 1,586
2021-05-27 $39.58 $39.58 $39.58 $39.58 $38.36 7
2021-05-26 $39.50 $39.50 $39.50 $39.50 $38.28 2
2021-05-25 $39.55 $39.55 $39.55 $39.55 $38.33 60
2021-05-24 $39.51 $39.51 $39.51 $39.51 $38.29 155
2021-05-21 $39.47 $39.47 $39.47 $39.47 $38.25 54
2021-05-20 $39.46 $39.57 $39.37 $39.37 $38.15 3,155
2021-05-19 $39.17 $39.37 $39.16 $39.37 $38.15 1,290
2021-05-18 $39.81 $39.81 $39.62 $39.62 $38.40 1,939
2021-05-17 $39.50 $39.52 $39.50 $39.52 $38.30 513
2021-05-14 $39.46 $39.55 $39.46 $39.55 $38.33 328
2021-05-13 $39.20 $39.21 $39.20 $39.21 $38.01 352
2021-05-12 $39.13 $39.13 $39.13 $39.13 $37.92 103
2021-05-11 $39.47 $39.47 $39.40 $39.40 $38.18 161
2021-05-10 $39.73 $39.73 $39.46 $39.51 $38.29 1,217
2021-05-07 $39.42 $39.60 $39.42 $39.48 $38.27 8,741
2021-05-06 $39.23 $39.23 $39.23 $39.23 $38.02 149
2021-05-05 $39.26 $39.26 $39.26 $39.26 $38.05 76
2021-05-04 $39.01 $39.17 $39.01 $39.15 $37.94 884
2021-05-03 $39.31 $39.31 $39.31 $39.31 $38.10 590
2021-04-30 $39.18 $39.18 $39.18 $39.18 $37.97 45
2021-04-29 $39.33 $39.33 $39.33 $39.33 $38.11 201
2021-04-28 $39.29 $39.29 $39.29 $39.29 $38.08 162
2021-04-27 $39.25 $39.25 $39.09 $39.20 $37.99 1,060
2021-04-26 $39.17 $39.17 $38.99 $39.09 $37.89 504
2021-04-23 $38.95 $38.95 $38.95 $38.95 $37.75 116
2021-04-22 $38.84 $38.84 $38.84 $38.84 $37.64 47
2021-04-21 $38.85 $38.85 $38.85 $38.85 $37.65 4
2021-04-20 $38.61 $38.68 $38.61 $38.68 $37.49 602
2021-04-19 $38.68 $38.84 $38.68 $38.84 $37.65 397
2021-04-16 $38.89 $38.89 $38.83 $38.83 $37.63 654
2021-04-15 $38.69 $38.71 $38.61 $38.71 $37.52 447
2021-04-14 $38.60 $38.60 $38.60 $38.60 $37.42 56
2021-04-13 $38.66 $38.70 $38.61 $38.61 $37.42 754
2021-04-12 $38.60 $38.75 $38.60 $38.64 $37.45 3,414
2021-04-09 $38.56 $38.62 $38.56 $38.59 $37.40 2,445
2021-04-08 $38.68 $38.68 $38.68 $38.68 $37.49 171
2021-04-07 $38.65 $38.65 $38.64 $38.64 $37.45 596
2021-04-06 $38.76 $38.99 $38.64 $38.64 $37.45 1,760
2021-04-05 $38.76 $38.76 $38.68 $38.70 $37.51 687
2021-04-01 $38.44 $38.54 $38.44 $38.54 $37.36 763
2021-03-31 $38.65 $38.71 $38.65 $38.69 $37.33 859
2021-03-30 $38.58 $38.58 $38.58 $38.58 $37.22 100
2021-03-29 $38.62 $38.62 $38.62 $38.62 $37.27 75
2021-03-26 $38.67 $38.67 $38.67 $38.67 $37.31 169
2021-03-25 $38.49 $38.56 $38.49 $38.50 $37.15 1,055
2021-03-24 $38.44 $38.44 $38.44 $38.44 $37.10 41
2021-03-23 $38.49 $38.49 $38.49 $38.49 $37.14 212
2021-03-22 $38.67 $38.78 $38.62 $38.68 $37.32 2,556
2021-03-19 $38.61 $38.65 $38.61 $38.65 $37.29 272
2021-03-18 $38.70 $38.70 $38.53 $38.53 $37.18 516
2021-03-17 $38.79 $38.79 $38.79 $38.79 $37.43 43
2021-03-16 $38.78 $38.78 $38.77 $38.77 $37.41 149
2021-03-15 $38.77 $38.77 $38.77 $38.77 $37.41 111
2021-03-12 $38.63 $38.63 $38.63 $38.63 $37.28 155
2021-03-11 $38.61 $38.68 $38.52 $38.61 $37.26 1,410
2021-03-10 $38.27 $38.44 $38.26 $38.36 $37.01 3,291
2021-03-09 $38.35 $38.35 $38.11 $38.15 $36.81 1,917
2021-03-08 $37.89 $37.89 $37.89 $37.89 $36.56 3,937
2021-03-05 $37.65 $37.96 $37.65 $37.78 $36.45 608
2021-03-04 $37.84 $37.84 $37.70 $37.70 $36.37 534
2021-03-03 $37.82 $38.00 $37.82 $38.00 $36.67 3,303
2021-03-02 $37.87 $38.07 $37.87 $38.07 $36.73 257
2021-03-01 $38.05 $38.05 $38.05 $38.05 $36.71 20
2021-02-26 $37.73 $37.92 $37.73 $37.82 $36.49 627
2021-02-25 $38.19 $38.19 $37.75 $37.75 $36.42 762
2021-02-24 $38.10 $38.10 $38.09 $38.09 $36.75 158
2021-02-23 $37.89 $37.89 $37.89 $37.89 $36.56 86
2021-02-22 $37.94 $38.03 $37.92 $37.92 $36.59 1,744
2021-02-19 $38.05 $38.05 $37.87 $37.87 $36.54 719
2021-02-18 $37.99 $37.99 $37.86 $37.86 $36.53 286
2021-02-17 $38.09 $38.09 $38.06 $38.06 $36.72 292
2021-02-16 $38.18 $38.22 $38.14 $38.14 $36.80 1,143
2021-02-12 $37.98 $38.12 $37.97 $38.12 $36.78 24,842
2021-02-11 $37.93 $37.95 $37.87 $37.90 $36.57 21,913
2021-02-10 $38.15 $38.15 $37.96 $37.96 $36.63 775
2021-02-09 $37.98 $37.98 $37.93 $37.93 $36.60 227
2021-02-08 $37.88 $37.88 $37.88 $37.88 $36.56 45
2021-02-05 $37.81 $37.81 $37.81 $37.81 $36.49 6
2021-02-04 $37.57 $37.62 $37.57 $37.62 $36.30 263
2021-02-03 $37.52 $37.52 $37.52 $37.52 $36.21 83
2021-02-02 $37.44 $37.44 $37.44 $37.44 $36.12 237
2021-02-01 $37.13 $37.26 $37.12 $37.26 $35.95 355
2021-01-29 $37.20 $37.20 $37.12 $37.12 $35.82 167
2021-01-28 $37.26 $37.26 $37.26 $37.26 $35.95 3
2021-01-27 $37.10 $37.12 $37.10 $37.12 $35.82 1,001
2021-01-26 $37.37 $37.37 $37.37 $37.37 $36.05 105
2021-01-25 $37.43 $37.46 $37.32 $37.42 $36.11 2,731
2021-01-22 $37.37 $37.52 $37.37 $37.52 $36.20 2,027
2021-01-21 $37.54 $37.57 $37.54 $37.57 $36.26 461
2021-01-20 $37.65 $37.65 $37.55 $37.57 $36.25 707
2021-01-19 $37.53 $37.53 $37.47 $37.47 $36.15 1,034
2021-01-15 $37.40 $37.40 $37.35 $37.35 $36.03 521
2021-01-14 $37.44 $37.51 $37.44 $37.50 $36.18 3,472
2021-01-13 $37.27 $37.27 $37.27 $37.27 $35.96 21
2021-01-12 $37.21 $37.26 $37.21 $37.26 $35.95 489
2021-01-11 $37.09 $37.14 $37.09 $37.14 $35.83 909
2021-01-08 $37.44 $37.44 $37.28 $37.28 $35.97 989
2021-01-07 $37.24 $37.30 $37.21 $37.25 $35.95 2,119
2021-01-06 $37.07 $37.13 $37.07 $37.13 $35.82 435
2021-01-05 $36.81 $36.93 $36.81 $36.93 $35.63 1,319
2021-01-04 $36.73 $36.73 $36.72 $36.72 $35.43 284
2020-12-31 $36.69 $36.69 $36.69 $36.69 $35.40 24
2020-12-30 $36.39 $36.74 $36.39 $36.74 $35.45 370
2020-12-29 $36.98 $36.98 $36.68 $36.75 $35.36 3,524
2020-12-28 $37.14 $37.14 $36.85 $36.89 $35.49 1,419
2020-12-24 $36.85 $36.85 $36.75 $36.75 $35.35 353
2020-12-23 $36.74 $36.74 $36.74 $36.74 $35.34 37
2020-12-22 $36.65 $36.65 $36.53 $36.54 $35.15 638
2020-12-21 $36.76 $36.76 $36.42 $36.64 $35.25 966
2020-12-18 $36.65 $36.65 $36.65 $36.65 $35.26 140
2020-12-17 $36.68 $36.74 $36.68 $36.74 $35.34 1,499
2020-12-16 $36.82 $36.82 $36.65 $36.65 $35.26 398
2020-12-15 $36.45 $36.58 $36.45 $36.58 $35.19 981
2020-12-14 $32.82 $36.45 $32.82 $36.45 $35.07 344
2020-12-11 $36.47 $36.47 $36.47 $36.47 $35.08 11
2020-12-10 $36.51 $36.51 $36.51 $36.51 $35.13 6
2020-12-09 $36.50 $36.54 $36.45 $36.48 $35.09 1,350
2020-12-08 $36.47 $36.49 $36.39 $36.44 $35.05 1,253
2020-12-07 $36.39 $36.47 $36.39 $36.47 $35.09 321
2020-12-04 $36.50 $36.50 $36.50 $36.50 $35.12 15
2020-12-03 $36.42 $36.42 $36.42 $36.42 $35.04 15
2020-12-02 $36.46 $36.46 $36.35 $36.35 $34.97 207
2020-12-01 $36.36 $36.36 $36.36 $36.36 $34.98 16
2020-11-30 $36.06 $36.06 $36.06 $36.06 $34.69 1
2020-11-27 $36.22 $36.22 $36.22 $36.22 $34.85 1
2020-11-25 $36.07 $36.18 $36.07 $36.18 $34.81 156
2020-11-24 $35.93 $36.12 $35.93 $36.12 $34.75 1,611
2020-11-23 $35.94 $35.95 $35.89 $35.95 $34.59 996
2020-11-20 $35.85 $35.86 $35.85 $35.86 $34.50 135
2020-11-19 $35.85 $35.85 $35.85 $35.85 $34.49 7
2020-11-18 $35.86 $35.86 $35.84 $35.84 $34.49 588
2020-11-17 $35.88 $35.88 $35.88 $35.88 $34.52 57
2020-11-16 $35.89 $35.89 $35.89 $35.89 $34.52 32
2020-11-13 $35.70 $35.76 $35.70 $35.76 $34.40 350
2020-11-12 $35.64 $35.64 $35.64 $35.64 $34.28 557
2020-11-11 $35.83 $35.83 $35.80 $35.80 $34.44 557
2020-11-10 $35.71 $35.77 $35.71 $35.77 $34.41 1,212
2020-11-09 $35.58 $35.58 $35.58 $35.58 $34.23 39
2020-11-06 $35.27 $35.36 $35.27 $35.36 $34.02 262
2020-11-05 $35.42 $35.42 $35.32 $35.32 $33.98 400
2020-11-04 $35.22 $35.22 $35.22 $35.22 $33.88 206
2020-11-03 $34.98 $35.28 $34.98 $35.28 $33.94 206
2020-11-02 $35.11 $35.11 $35.11 $35.11 $33.78 52
2020-10-30 $35.05 $35.05 $35.05 $35.05 $33.72 662
2020-10-29 $35.04 $35.09 $35.04 $35.09 $33.75 662
2020-10-28 $35.04 $35.04 $35.04 $35.04 $33.71 5
2020-10-27 $35.23 $35.23 $35.22 $35.22 $33.89 251
2020-10-26 $35.25 $35.25 $35.25 $35.25 $33.91 2
2020-10-23 $35.38 $35.38 $35.38 $35.38 $34.04 1
2020-10-22 $35.30 $35.36 $35.30 $35.36 $34.02 2,801
2020-10-21 $35.34 $35.34 $35.34 $35.34 $34.00 179
2020-10-20 $35.29 $35.29 $35.29 $35.29 $33.95 245
2020-10-19 $35.28 $35.28 $35.22 $35.22 $33.88 410
2020-10-16 $35.25 $35.25 $35.25 $35.25 $33.92 62
2020-10-15 $35.23 $35.23 $35.23 $35.23 $33.90 5
2020-10-14 $35.21 $35.21 $35.21 $35.21 $33.87 2
2020-10-13 $35.23 $35.23 $35.23 $35.23 $33.89 3
2020-10-12 $35.33 $35.33 $35.32 $35.32 $33.98 146
2020-10-09 $35.31 $35.31 $35.31 $35.31 $33.97 57
2020-10-08 $35.29 $35.29 $35.29 $35.29 $33.95 210
2020-10-07 $34.94 $35.19 $34.94 $35.19 $33.86 748
2020-10-06 $35.10 $35.10 $35.10 $35.10 $33.77 71
2020-10-05 $35.07 $35.07 $35.07 $35.07 $33.74 44
2020-10-02 $34.79 $34.86 $34.79 $34.86 $33.54 203
2020-10-01 $34.89 $34.89 $34.89 $34.89 $33.56 200
2020-09-30 $34.90 $34.90 $34.90 $34.90 $33.53 61
2020-09-29 $34.76 $34.83 $34.76 $34.83 $33.47 261
2020-09-28 $34.84 $34.84 $34.84 $34.84 $33.47 32
2020-09-25 $34.66 $34.71 $34.66 $34.71 $33.35 257
2020-09-24 $34.77 $34.77 $34.67 $34.67 $33.32 215
2020-09-23 $34.68 $34.68 $34.68 $34.68 $33.32 212
2020-09-22 $34.75 $34.75 $34.71 $34.74 $33.38 645
2020-09-21 $34.90 $34.90 $34.81 $34.81 $33.45 203
2020-09-18 $35.15 $35.15 $35.15 $35.15 $33.77 3
2020-09-17 $35.18 $35.18 $35.13 $35.13 $33.75 1,168
2020-09-16 $35.15 $35.15 $35.15 $35.15 $33.77 18
2020-09-15 $35.15 $35.15 $35.08 $35.08 $33.71 537
2020-09-14 $35.10 $35.10 $35.00 $35.00 $33.62 436
2020-09-11 $35.04 $35.05 $35.04 $35.05 $33.67 327
2020-09-10 $34.89 $34.89 $34.89 $34.89 $33.52 85
2020-09-09 $34.95 $34.95 $34.95 $34.95 $33.58 2
2020-09-08 $35.16 $35.16 $34.94 $34.94 $33.57 848
2020-09-04 $35.02 $35.02 $34.99 $34.99 $33.62 526
2020-09-03 $34.96 $34.96 $34.96 $34.96 $33.59 118
2020-09-02 $35.14 $35.14 $35.02 $35.09 $33.71 2,076
2020-09-01 $35.23 $35.23 $35.07 $35.07 $33.70 1,337
2020-08-31 $35.11 $35.11 $35.11 $35.11 $33.73 157
2020-08-28 $35.12 $35.12 $35.12 $35.12 $33.74 76
2020-08-27 $35.06 $35.06 $35.01 $35.01 $33.64 1,240
2020-08-26 $35.29 $35.29 $35.06 $35.06 $33.69 369
2020-08-25 $35.17 $35.17 $35.09 $35.09 $33.72 513
2020-08-24 $34.89 $35.08 $34.89 $35.08 $33.70 124
2020-08-21 $34.98 $34.98 $34.98 $34.98 $33.61 254
2020-08-20 $35.15 $35.16 $34.97 $35.03 $33.66 1,841
2020-08-19 $35.27 $35.27 $35.14 $35.14 $33.77 765
2020-08-18 $35.32 $35.32 $35.24 $35.24 $33.85 4,330
2020-08-17 $35.17 $35.18 $35.17 $35.18 $33.80 227
2020-08-14 $35.14 $35.21 $35.14 $35.17 $33.79 420
2020-08-13 $35.18 $35.18 $35.18 $35.18 $33.80 85
2020-08-12 $35.21 $35.21 $35.21 $35.21 $33.83 85
2020-08-11 $35.13 $35.13 $35.13 $35.13 $33.76 83
2020-08-10 $35.06 $35.06 $35.05 $35.05 $33.68 1,003
2020-08-07 $34.99 $34.99 $34.99 $34.99 $33.62 39
2020-08-06 $35.00 $35.00 $34.99 $34.99 $33.62 345
2020-08-05 $35.22 $35.22 $34.98 $34.99 $33.62 1,564
2020-08-04 $34.99 $34.99 $34.99 $34.99 $33.62 101
2020-08-03 $34.83 $34.93 $34.81 $34.93 $33.56 2,917
2020-07-31 $34.95 $34.95 $34.95 $34.95 $33.58 1
2020-07-30 $35.06 $35.06 $35.06 $35.06 $33.69 140
2020-07-29 $35.16 $35.16 $35.16 $35.16 $33.78 31
2020-07-28 $35.05 $35.05 $35.05 $35.05 $33.68 29
2020-07-27 $35.06 $35.06 $35.06 $35.06 $33.68 131
2020-07-24 $35.02 $35.02 $35.02 $35.02 $33.65 2
2020-07-23 $34.99 $35.01 $34.99 $35.01 $33.63 776
2020-07-22 $35.01 $35.09 $35.00 $35.09 $33.72 1,422
2020-07-21 $35.08 $35.08 $35.08 $35.08 $33.71 49
2020-07-20 $34.98 $34.98 $34.98 $34.98 $33.61 6
2020-07-17 $34.70 $35.01 $34.70 $35.01 $33.64 334
2020-07-16 $35.08 $35.08 $34.92 $34.98 $33.61 1,100
2020-07-15 $34.85 $34.93 $34.85 $34.93 $33.56 200
2020-07-14 $34.78 $34.78 $34.78 $34.78 $33.41 7
2020-07-13 $34.70 $34.70 $34.64 $34.64 $33.29 300
2020-07-10 $34.36 $34.75 $34.36 $34.75 $33.38 1,146
2020-07-09 $34.77 $34.77 $34.64 $34.67 $33.31 1,200
2020-07-08 $34.71 $34.79 $34.71 $34.76 $33.40 800
2020-07-07 $34.81 $34.81 $34.76 $34.76 $33.40 200
2020-07-06 $34.92 $34.92 $34.80 $34.91 $33.54 1,300
2020-07-02 $34.74 $34.74 $34.74 $34.74 $33.38 397
2020-07-01 $34.67 $34.67 $34.67 $34.67 $33.31 32
2020-06-30 $34.81 $34.89 $34.80 $34.80 $33.35 1,800
2020-06-29 $34.75 $34.75 $34.75 $34.75 $33.31 20
2020-06-26 $34.79 $34.79 $34.66 $34.66 $33.22 400
2020-06-25 $34.79 $34.79 $34.64 $34.79 $33.35 1,315
2020-06-24 $34.71 $34.71 $34.71 $34.71 $33.27 54
2020-06-23 $34.95 $35.01 $34.92 $34.92 $33.47 500
2020-06-22 $34.95 $34.95 $34.83 $34.83 $33.38 484
2020-06-19 $34.76 $34.76 $34.76 $34.76 $33.32 36
2020-06-18 $34.80 $34.80 $34.77 $34.77 $33.33 200
2020-06-17 $34.93 $34.93 $34.82 $34.82 $33.37 400
2020-06-16 $34.86 $34.86 $34.86 $34.86 $33.42 53
2020-06-15 $34.44 $34.70 $34.44 $34.70 $33.26 200
2020-06-12 $34.43 $34.71 $34.43 $34.71 $33.27 718
2020-06-11 $34.48 $34.48 $34.48 $34.48 $33.05 180
2020-06-10 $35.11 $35.11 $35.05 $35.05 $33.60 336
2020-06-09 $35.55 $35.55 $35.16 $35.16 $33.71 881
2020-06-08 $35.16 $35.66 $35.16 $35.66 $34.18 14,700
2020-06-05 $35.08 $35.18 $35.01 $35.14 $33.68 1,300
2020-06-04 $34.85 $34.85 $34.85 $34.85 $33.40 13
2020-06-03 $34.95 $34.95 $34.95 $34.95 $33.50 86
2020-06-02 $34.65 $34.65 $34.65 $34.65 $33.21 0
2020-06-01 $34.64 $34.65 $34.63 $34.65 $33.21 701
2020-05-29 $34.44 $34.44 $34.44 $34.44 $33.01 181
2020-05-28 $34.53 $34.53 $34.53 $34.53 $33.10 0
2020-05-27 $34.49 $34.49 $34.49 $34.49 $33.06 2
2020-05-26 $34.44 $34.44 $34.26 $34.26 $32.84 2,108
2020-05-22 $34.05 $34.05 $34.05 $34.05 $32.64 0
2020-05-21 $33.92 $34.00 $33.90 $34.00 $32.59 500
2020-05-20 $34.08 $34.08 $34.08 $34.08 $32.66 0
2020-05-19 $33.94 $33.94 $33.94 $33.94 $32.53 3
2020-05-18 $33.99 $34.01 $33.99 $34.01 $32.60 200
2020-05-15 $33.62 $33.66 $33.50 $33.66 $32.27 754
2020-05-14 $33.49 $33.63 $33.49 $33.63 $32.23 200
2020-05-13 $34.07 $34.07 $33.69 $33.69 $32.29 914
2020-05-12 $33.89 $33.89 $33.89 $33.89 $32.49 5
2020-05-11 $34.13 $34.13 $34.09 $34.09 $32.67 500
2020-05-08 $33.89 $33.89 $33.89 $33.89 $32.49 3
2020-05-07 $33.77 $33.98 $33.77 $33.89 $32.49 837
2020-05-06 $33.83 $33.83 $33.78 $33.78 $32.38 1,602
2020-05-05 $33.94 $33.94 $33.85 $33.85 $32.44 717
2020-05-04 $33.74 $33.80 $33.71 $33.80 $32.40 1,200
2020-05-01 $33.66 $33.80 $33.66 $33.80 $32.40 500
2020-04-30 $34.31 $34.31 $34.10 $34.17 $32.76 967
2020-04-29 $34.07 $34.07 $34.07 $34.07 $32.66 18
2020-04-28 $34.24 $34.24 $34.07 $34.07 $32.66 200
2020-04-27 $33.60 $33.60 $33.60 $33.60 $32.20 0
2020-04-24 $33.44 $33.44 $33.44 $33.44 $32.05 64
2020-04-23 $33.55 $33.55 $33.44 $33.44 $32.05 400
2020-04-22 $33.51 $33.51 $33.47 $33.47 $32.08 225
2020-04-21 $33.23 $33.23 $33.23 $33.23 $31.86 474
2020-04-20 $33.68 $33.68 $33.68 $33.68 $32.29 372
2020-04-17 $33.42 $33.68 $33.42 $33.68 $32.29 1,382
2020-04-16 $33.18 $33.35 $33.18 $33.31 $31.93 1,675
2020-04-15 $33.45 $33.45 $33.40 $33.40 $32.01 787
2020-04-14 $33.71 $33.94 $33.71 $33.94 $32.53 1,313
2020-04-13 $33.66 $33.66 $33.57 $33.60 $32.21 2,497
2020-04-09 $33.55 $33.76 $33.55 $33.76 $32.36 3,000
2020-04-08 $32.80 $32.80 $32.80 $32.80 $31.44 4
2020-04-07 $32.69 $33.18 $32.69 $32.80 $31.44 792
2020-04-06 $32.65 $32.65 $32.50 $32.62 $31.27 500
2020-04-03 $32.10 $32.10 $32.10 $32.10 $30.77 6
2020-04-02 $31.90 $31.90 $31.90 $31.90 $30.58 149
2020-04-01 $32.14 $32.14 $31.90 $31.90 $30.58 1,900
2020-03-31 $32.68 $32.68 $32.68 $32.68 $31.23 56
2020-03-30 $32.80 $32.80 $32.80 $32.80 $31.34 4
2020-03-27 $32.56 $32.80 $32.56 $32.80 $31.34 400
2020-03-26 $33.19 $33.19 $32.91 $32.91 $31.44 783
2020-03-25 $32.33 $32.33 $32.10 $32.13 $30.70 849
2020-03-24 $32.16 $32.16 $31.48 $31.49 $30.09 1,800
2020-03-23 $30.56 $30.71 $30.37 $30.51 $29.15 3,200
2020-03-20 $31.80 $31.80 $31.07 $31.07 $29.69 1,600
2020-03-19 $29.97 $31.03 $29.97 $31.03 $29.65 3,730
2020-03-18 $30.47 $30.47 $30.47 $30.47 $29.11 29
2020-03-17 $31.90 $31.90 $31.76 $31.76 $30.35 313
2020-03-16 $32.18 $32.18 $31.45 $31.45 $30.05 2,005
2020-03-13 $32.84 $33.39 $32.80 $33.39 $31.91 1,460
2020-03-12 $33.00 $33.00 $32.92 $32.92 $31.46 100
2020-03-11 $34.45 $34.45 $34.45 $34.45 $32.92 7
2020-03-10 $34.61 $35.16 $34.61 $35.16 $33.60 1,600
2020-03-09 $35.47 $35.47 $34.57 $34.57 $33.04 600
2020-03-06 $36.35 $36.35 $36.21 $36.31 $34.69 600
2020-03-05 $36.83 $36.85 $36.72 $36.72 $35.08 3,080
2020-03-04 $36.98 $37.13 $36.98 $37.13 $35.48 1,200
2020-03-03 $37.18 $37.18 $36.71 $36.81 $35.17 2,602
2020-03-02 $36.60 $36.87 $36.58 $36.87 $35.23 800
2020-02-28 $36.37 $36.37 $36.37 $36.37 $34.75 169
2020-02-27 $36.91 $36.91 $36.69 $36.69 $35.06 200
2020-02-26 $37.47 $37.49 $37.22 $37.22 $35.56 1,713
2020-02-25 $37.55 $37.55 $37.35 $37.35 $35.69 400
2020-02-24 $37.78 $37.78 $37.74 $37.74 $36.06 2,000
2020-02-21 $38.23 $38.23 $38.19 $38.19 $36.49 459
2020-02-20 $38.22 $38.22 $38.22 $38.22 $36.52 29
2020-02-19 $38.26 $38.26 $38.26 $38.26 $36.56 64
2020-02-18 $38.23 $38.23 $38.23 $38.23 $36.53 13
2020-02-14 $38.21 $38.23 $38.21 $38.23 $36.53 1,500
2020-02-13 $38.18 $38.18 $38.18 $38.18 $36.48 17
2020-02-12 $38.19 $38.19 $38.19 $38.19 $36.49 15
2020-02-11 $38.28 $38.28 $38.18 $38.18 $36.48 610
2020-02-10 $37.96 $38.00 $37.96 $37.98 $36.29 929
2020-02-07 $37.96 $37.96 $37.96 $37.96 $36.27 24
2020-02-06 $38.07 $38.07 $38.07 $38.07 $36.37 27
2020-02-05 $37.99 $38.03 $37.99 $38.03 $36.34 161
2020-02-04 $37.95 $37.95 $37.95 $37.95 $36.26 139
2020-02-03 $37.92 $37.92 $37.80 $37.80 $36.12 466
2020-01-31 $37.84 $37.84 $37.75 $37.75 $36.07 700
2020-01-30 $37.92 $37.92 $37.92 $37.92 $36.23 121
2020-01-29 $37.94 $37.97 $37.94 $37.95 $36.26 1,500
2020-01-28 $37.94 $37.96 $37.91 $37.96 $36.27 2,216
2020-01-27 $37.82 $37.91 $37.82 $37.85 $36.17 1,769
2020-01-24 $38.15 $38.17 $38.08 $38.08 $36.39 2,000
2020-01-23 $38.81 $38.81 $38.21 $38.21 $36.51 542
2020-01-22 $38.27 $38.27 $38.25 $38.25 $36.54 412
2020-01-21 $38.35 $38.35 $38.27 $38.27 $36.56 6,200
2020-01-17 $38.34 $38.35 $38.34 $38.35 $36.64 100
2020-01-16 $38.36 $38.36 $38.30 $38.30 $36.59 500
2020-01-15 $38.25 $38.31 $38.23 $38.23 $36.53 1,676
2020-01-14 $38.19 $38.19 $38.09 $38.15 $36.45 3,877
2020-01-13 $38.10 $38.17 $38.10 $38.16 $36.46 1,400
2020-01-10 $38.13 $38.13 $38.03 $38.07 $36.37 4,546
2020-01-09 $38.00 $38.00 $38.00 $38.00 $36.31 51
2020-01-08 $38.00 $38.05 $38.00 $38.03 $36.34 1,500
2020-01-07 $37.92 $37.92 $37.92 $37.92 $36.23 351
2020-01-06 $38.04 $38.05 $38.04 $38.05 $36.35 800
2020-01-03 $37.88 $38.04 $37.88 $38.02 $36.33 1,037
2020-01-02 $37.93 $38.07 $37.93 $38.00 $36.31 1,900
2019-12-31 $37.98 $37.98 $37.98 $37.98 $36.29 4
2019-12-30 $38.00 $38.00 $37.97 $37.97 $36.28 200
2019-12-27 $38.38 $38.38 $38.38 $38.38 $36.29 39
2019-12-26 $38.31 $38.48 $38.31 $38.48 $36.39 380
2019-12-24 $38.33 $38.33 $38.33 $38.33 $36.24 67
2019-12-23 $38.43 $38.43 $38.24 $38.24 $36.16 1,111
2019-12-20 $38.13 $38.24 $38.13 $38.24 $36.16 1,267
2019-12-19 $38.20 $38.21 $38.20 $38.21 $36.13 500
2019-12-18 $38.14 $38.14 $38.14 $38.14 $36.07 21
2019-12-17 $38.05 $38.11 $38.05 $38.11 $36.04 723
2019-12-16 $38.11 $38.11 $38.11 $38.11 $36.04 5
2019-12-13 $37.99 $38.02 $37.99 $38.02 $35.95 500
2019-12-12 $37.93 $37.93 $37.83 $37.83 $35.77 291
2019-12-11 $37.53 $37.80 $37.53 $37.72 $35.66 1,676
2019-12-10 $37.88 $37.88 $37.83 $37.83 $35.77 600
2019-12-09 $37.67 $37.83 $37.67 $37.80 $35.74 1,000
2019-12-06 $37.37 $37.65 $37.37 $37.63 $35.58 1,700
2019-12-05 $37.62 $37.62 $37.62 $37.62 $35.57 65
2019-12-04 $37.58 $37.58 $37.58 $37.58 $35.53 500
2019-12-03 $37.41 $37.52 $37.41 $37.48 $35.44 648
2019-12-02 $37.45 $37.48 $37.45 $37.48 $35.44 680
2019-11-29 $37.72 $37.72 $37.66 $37.66 $35.61 300
2019-11-27 $37.62 $37.64 $37.62 $37.64 $35.59 400
2019-11-26 $37.60 $37.61 $37.60 $37.61 $35.56 900
2019-11-25 $37.58 $37.58 $37.56 $37.56 $35.52 900
2019-11-22 $37.50 $37.50 $37.50 $37.50 $35.46 63
2019-11-21 $37.49 $37.49 $37.49 $37.49 $35.45 2
2019-11-20 $37.54 $37.54 $37.50 $37.50 $35.46 200
2019-11-19 $37.56 $37.56 $37.56 $37.56 $35.52 79
2019-11-18 $37.60 $37.60 $37.58 $37.60 $35.55 300
2019-11-15 $37.65 $37.65 $37.64 $37.64 $35.59 1,000
2019-11-14 $37.56 $37.56 $37.50 $37.51 $35.47 900
2019-11-13 $37.60 $37.64 $37.60 $37.64 $35.59 1,200
2019-11-12 $37.76 $37.76 $37.57 $37.57 $35.53 1,092
2019-11-11 $37.77 $37.77 $37.55 $37.55 $35.51 327
2019-11-08 $37.54 $37.62 $37.53 $37.56 $35.52 1,000
2019-11-07 $37.85 $37.85 $37.57 $37.57 $35.52 1,227
2019-11-06 $37.66 $37.66 $37.63 $37.63 $35.58 313
2019-11-05 $37.67 $37.70 $37.64 $37.64 $35.59 200
2019-11-04 $37.73 $37.73 $37.70 $37.70 $35.65 349
2019-11-01 $37.66 $37.66 $37.66 $37.66 $35.62 7
2019-10-31 $37.44 $37.54 $37.44 $37.50 $35.46 929
2019-10-30 $37.49 $37.49 $37.49 $37.49 $35.45 20
2019-10-29 $37.51 $37.51 $37.51 $37.51 $35.47 79
2019-10-28 $37.48 $37.48 $37.48 $37.48 $35.44 2
2019-10-25 $37.46 $37.50 $37.36 $37.50 $35.46 2,100
2019-10-24 $37.55 $37.58 $37.54 $37.58 $35.53 500
2019-10-23 $37.52 $37.54 $37.50 $37.52 $35.47 1,400
2019-10-22 $37.51 $37.60 $37.48 $37.50 $35.46 1,200
2019-10-21 $37.46 $37.53 $37.44 $37.46 $35.42 3,800
2019-10-18 $37.43 $37.43 $37.43 $37.43 $35.39 100
2019-10-17 $37.42 $37.43 $37.42 $37.43 $35.39 100
2019-10-16 $37.40 $37.40 $37.40 $37.40 $35.37 163
2019-10-15 $37.40 $37.40 $37.32 $37.32 $35.29 412
2019-10-14 $37.39 $37.39 $37.23 $37.23 $35.20 2,460
2019-10-11 $37.34 $37.34 $37.34 $37.34 $35.31 199
2019-10-10 $37.16 $37.16 $37.16 $37.16 $35.14 34
2019-10-09 $37.07 $37.07 $37.07 $37.07 $35.06 200
2019-10-08 $37.01 $37.01 $37.01 $37.01 $35.00 103
2019-10-07 $37.19 $37.24 $37.17 $37.17 $35.15 1,681
2019-10-04 $37.13 $37.22 $37.13 $37.22 $35.20 200
2019-10-03 $37.07 $37.07 $37.07 $37.07 $35.05 31
2019-10-02 $36.99 $36.99 $36.99 $36.99 $34.98 41
2019-10-01 $37.34 $37.34 $37.24 $37.24 $35.21 600
2019-09-30 $37.57 $37.57 $37.57 $37.57 $35.32 143
2019-09-27 $37.57 $37.57 $37.53 $37.53 $35.29 100
2019-09-26 $37.64 $37.64 $37.63 $37.63 $35.38 1,000
2019-09-25 $37.53 $37.53 $37.53 $37.53 $35.29 0
2019-09-24 $37.60 $37.60 $37.60 $37.60 $35.35 57
2019-09-23 $37.63 $37.63 $37.63 $37.63 $35.38 3
2019-09-20 $37.63 $37.63 $37.63 $37.63 $35.38 0
2019-09-19 $37.61 $37.61 $37.61 $37.61 $35.36 5
2019-09-18 $37.60 $37.60 $37.59 $37.59 $35.34 100
2019-09-17 $37.56 $37.57 $37.56 $37.57 $35.32 100
2019-09-16 $37.41 $37.50 $37.41 $37.50 $35.25 400
2019-09-13 $37.59 $37.59 $37.59 $37.59 $35.34 0
2019-09-12 $37.59 $37.59 $37.59 $37.59 $35.34 26
2019-09-11 $37.50 $37.50 $37.50 $37.50 $35.25 64
2019-09-10 $37.44 $37.44 $37.44 $37.44 $35.20 65
2019-09-09 $37.47 $37.51 $37.47 $37.51 $35.26 100
2019-09-06 $37.54 $37.54 $37.54 $37.54 $35.30 0
2019-09-05 $37.52 $37.52 $37.52 $37.52 $35.28 99
2019-09-04 $37.48 $37.48 $37.48 $37.48 $35.23 4
2019-09-03 $37.28 $37.28 $37.28 $37.28 $35.05 9
2019-08-30 $37.34 $37.34 $37.34 $37.34 $35.11 128
2019-08-29 $37.31 $37.31 $37.28 $37.28 $35.05 260
2019-08-28 $37.12 $37.12 $37.12 $37.12 $34.90 0
2019-08-27 $37.16 $37.16 $37.16 $37.16 $34.94 40
2019-08-26 $37.21 $37.21 $37.10 $37.10 $34.88 1,021
2019-08-23 $37.18 $37.18 $37.12 $37.12 $34.90 251
2019-08-22 $37.25 $37.25 $37.25 $37.25 $35.02 182
2019-08-21 $37.29 $37.29 $37.29 $37.29 $35.06 20
2019-08-20 $37.14 $37.18 $37.14 $37.18 $34.96 600
2019-08-19 $37.19 $37.19 $37.19 $37.19 $34.96 30
2019-08-16 $37.00 $37.05 $36.98 $37.05 $34.83 1,527
2019-08-15 $36.83 $36.83 $36.83 $36.83 $34.62 800
2019-08-14 $36.90 $36.90 $36.84 $36.84 $34.64 838
2019-08-13 $37.10 $37.17 $37.00 $37.17 $34.95 3,183
2019-08-12 $37.11 $37.15 $37.10 $37.10 $34.88 1,093
2019-08-09 $37.18 $37.18 $37.18 $37.18 $34.95 0
2019-08-08 $37.18 $37.18 $37.16 $37.17 $34.94 1,739
2019-08-07 $37.02 $37.02 $37.02 $37.02 $34.80 70
2019-08-06 $36.99 $36.99 $36.99 $36.99 $34.78 3
2019-08-05 $36.98 $36.98 $36.95 $36.95 $34.74 262
2019-08-02 $37.19 $37.19 $37.19 $37.19 $34.97 4
2019-08-01 $37.39 $37.39 $37.26 $37.26 $35.03 149
2019-07-31 $37.31 $37.31 $37.23 $37.27 $35.04 540
2019-07-30 $37.23 $37.23 $37.23 $37.23 $35.00 303
2019-07-29 $37.29 $37.30 $37.26 $37.26 $35.03 1,899
2019-07-26 $37.25 $37.25 $37.25 $37.25 $35.02 2
2019-07-25 $37.26 $37.26 $37.22 $37.25 $35.02 1,520
2019-07-24 $37.30 $37.30 $37.30 $37.30 $35.07 4
2019-07-23 $37.40 $37.40 $37.40 $37.40 $35.16 351
2019-07-22 $37.32 $37.32 $37.32 $37.32 $35.08 141
2019-07-19 $37.29 $37.29 $37.29 $37.29 $35.06 12
2019-07-18 $37.27 $37.27 $37.27 $37.27 $35.04 4
2019-07-17 $37.48 $37.48 $37.40 $37.40 $35.16 590
2019-07-16 $37.41 $37.44 $37.41 $37.44 $35.20 966
2019-07-15 $37.38 $37.38 $37.38 $37.38 $35.14 112
2019-07-12 $37.49 $37.49 $37.49 $37.49 $35.25 2
2019-07-11 $37.48 $37.48 $37.48 $37.48 $35.23 3
2019-07-10 $37.46 $37.46 $37.46 $37.46 $35.22 48
2019-07-09 $37.30 $37.39 $37.30 $37.39 $35.15 508
2019-07-08 $37.44 $37.44 $37.44 $37.44 $35.20 35
2019-07-05 $37.40 $37.44 $37.40 $37.44 $35.20 151
2019-07-03 $37.47 $37.53 $37.47 $37.53 $35.28 743
2019-07-02 $37.30 $37.40 $37.30 $37.38 $35.15 936
2019-07-01 $37.40 $37.40 $37.18 $37.18 $34.96 442
2019-06-28 $37.36 $37.43 $37.30 $37.30 $34.90 1,091
2019-06-27 $37.27 $37.27 $37.27 $37.27 $34.87 0
2019-06-26 $37.24 $37.24 $37.24 $37.24 $34.85 87
2019-06-25 $37.35 $37.35 $37.25 $37.25 $34.86 273
2019-06-24 $37.48 $37.48 $37.41 $37.41 $35.01 914
2019-06-21 $37.40 $37.40 $37.40 $37.40 $34.99 643
2019-06-20 $37.15 $37.43 $37.15 $37.43 $35.03 300
2019-06-19 $37.33 $37.33 $37.33 $37.33 $34.93 66
2019-06-18 $37.26 $37.26 $37.20 $37.24 $34.85 1,384
2019-06-17 $37.12 $37.12 $37.07 $37.07 $34.69 776
2019-06-14 $37.09 $37.09 $37.09 $37.09 $34.71 1
2019-06-13 $37.31 $37.31 $37.11 $37.11 $34.73 797
2019-06-12 $37.12 $37.13 $37.08 $37.08 $34.70 221
2019-06-11 $37.29 $37.29 $37.10 $37.10 $34.71 835
2019-06-10 $37.13 $37.13 $37.05 $37.05 $34.67 343
2019-06-07 $37.19 $37.19 $37.10 $37.11 $34.73 526
2019-06-06 $37.02 $37.02 $37.02 $37.02 $34.64 0
2019-06-05 $37.06 $37.06 $37.03 $37.03 $34.65 235
2019-06-04 $37.04 $37.04 $37.00 $37.00 $34.62 252
2019-06-03 $37.00 $37.00 $36.94 $36.94 $34.57 489
2019-05-31 $36.89 $36.89 $36.84 $36.84 $34.48 333
2019-05-30 $36.97 $36.97 $36.92 $36.92 $34.55 150
2019-05-29 $36.88 $36.88 $36.88 $36.88 $34.51 39
2019-05-28 $37.08 $37.08 $37.00 $37.00 $34.63 125
2019-05-24 $37.10 $37.10 $37.03 $37.03 $34.65 260
2019-05-23 $37.13 $37.13 $36.99 $36.99 $34.62 3,632
2019-05-22 $37.06 $37.06 $37.06 $37.06 $34.68 0
2019-05-21 $37.10 $37.12 $37.03 $37.03 $34.65 1,637
2019-05-20 $36.98 $37.09 $36.98 $37.09 $34.71 204
2019-05-17 $37.09 $37.09 $37.04 $37.04 $34.66 242
2019-05-16 $37.38 $37.38 $37.07 $37.07 $34.69 838
2019-05-15 $37.02 $37.03 $37.02 $37.03 $34.65 1,085
2019-05-14 $36.96 $37.07 $36.96 $36.99 $34.61 392
2019-05-13 $37.01 $37.01 $37.01 $37.01 $34.64 81
2019-05-10 $37.04 $37.05 $36.96 $37.05 $34.66 1,622
2019-05-09 $37.00 $37.00 $37.00 $37.00 $34.62 79
2019-05-08 $37.02 $37.08 $37.02 $37.03 $34.65 471
2019-05-07 $37.09 $37.09 $37.03 $37.03 $34.65 178
2019-05-06 $37.06 $37.20 $37.06 $37.18 $34.79 1,850
2019-05-03 $37.25 $37.25 $37.19 $37.19 $34.80 1,342
2019-05-02 $37.11 $37.15 $37.11 $37.12 $34.74 1,332
2019-05-01 $37.21 $37.24 $37.21 $37.24 $34.84 612
2019-04-30 $37.22 $37.22 $37.22 $37.22 $34.83 27
2019-04-29 $37.26 $37.26 $37.20 $37.21 $34.81 1,421
2019-04-26 $37.30 $37.30 $37.30 $37.30 $34.90 125
2019-04-25 $37.26 $37.26 $37.23 $37.23 $34.84 161
2019-04-24 $37.30 $37.30 $37.25 $37.25 $34.86 411
2019-04-23 $37.40 $37.40 $37.20 $37.20 $34.81 832
2019-04-22 $37.22 $37.22 $37.15 $37.15 $34.76 1,902
2019-04-18 $37.10 $37.14 $37.10 $37.14 $34.75 495
2019-04-17 $37.18 $37.18 $37.16 $37.16 $34.78 210
2019-04-16 $37.21 $37.24 $37.15 $37.15 $34.76 848
2019-04-15 $37.18 $37.18 $37.15 $37.15 $34.76 547
2019-04-12 $37.15 $37.15 $37.15 $37.15 $34.76 0
2019-04-11 $37.21 $37.21 $37.13 $37.13 $34.74 704
2019-04-10 $37.12 $37.12 $37.12 $37.12 $34.73 96
2019-04-09 $37.12 $37.12 $37.12 $37.12 $34.73 406
2019-04-08 $37.26 $37.26 $37.16 $37.16 $34.77 2,588
2019-04-05 $37.11 $37.19 $37.11 $37.19 $34.80 257
2019-04-04 $37.04 $37.09 $37.04 $37.07 $34.68 334
2019-04-03 $37.05 $37.05 $37.05 $37.05 $34.67 16
2019-04-02 $37.08 $37.08 $37.06 $37.06 $34.68 164
2019-04-01 $37.04 $37.04 $37.01 $37.01 $34.63 103
2019-03-29 $37.10 $37.10 $37.05 $37.05 $34.59 2,775
2019-03-28 $37.17 $37.17 $36.97 $36.97 $34.52 419
2019-03-27 $37.02 $37.02 $37.02 $37.02 $34.57 291
2019-03-26 $37.04 $37.04 $37.04 $37.04 $34.59 37
2019-03-25 $37.00 $37.01 $37.00 $37.01 $34.56 408
2019-03-22 $37.10 $37.10 $37.10 $37.10 $34.64 16
2019-03-21 $37.06 $37.14 $37.06 $37.14 $34.68 103
2019-03-20 $37.14 $37.14 $37.14 $37.14 $34.68 46
2019-03-19 $37.14 $37.14 $37.03 $37.12 $34.66 4,566
2019-03-18 $37.15 $37.15 $37.15 $37.15 $34.69 39
2019-03-15 $37.07 $37.10 $37.07 $37.09 $34.63 1,487
2019-03-14 $37.08 $37.08 $37.08 $37.08 $34.62 0
2019-03-13 $37.06 $37.06 $37.06 $37.06 $34.60 0
2019-03-12 $37.01 $37.10 $37.01 $37.06 $34.60 822
2019-03-11 $37.01 $37.01 $37.00 $37.00 $34.55 161
2019-03-08 $36.92 $36.92 $36.89 $36.89 $34.45 438
2019-03-07 $36.91 $36.93 $36.91 $36.93 $34.49 494
2019-03-06 $36.97 $36.97 $36.92 $36.92 $34.47 240
2019-03-05 $36.98 $36.98 $36.98 $36.98 $34.53 68
2019-03-04 $37.06 $37.07 $37.04 $37.04 $34.59 1,868
2019-03-01 $37.27 $37.27 $37.04 $37.04 $34.59 663
2019-02-28 $37.00 $37.00 $37.00 $37.00 $34.55 34
2019-02-27 $37.03 $37.03 $37.03 $37.03 $34.57 248
2019-02-26 $37.00 $37.18 $37.00 $37.18 $34.71 1,803
2019-02-25 $37.02 $37.14 $37.02 $37.14 $34.68 1,234
2019-02-22 $37.02 $37.09 $37.02 $37.09 $34.64 754
2019-02-21 $37.15 $37.20 $37.10 $37.10 $34.64 952
2019-02-20 $37.08 $37.08 $37.08 $37.08 $34.62 183
2019-02-19 $36.96 $37.00 $36.96 $37.00 $34.55 237
2019-02-15 $36.97 $36.97 $36.97 $36.97 $34.52 1
2019-02-14 $36.91 $36.91 $36.91 $36.91 $34.47 0
2019-02-13 $36.84 $36.84 $36.84 $36.84 $34.40 1
2019-02-12 $36.79 $36.83 $36.79 $36.82 $34.38 3,555
2019-02-11 $36.76 $36.77 $36.76 $36.77 $34.33 1,427
2019-02-08 $36.77 $36.77 $36.77 $36.77 $34.34 3
2019-02-07 $36.78 $36.88 $36.73 $36.87 $34.42 2,747
2019-02-06 $36.94 $36.94 $36.91 $36.91 $34.47 169
2019-02-05 $36.90 $36.94 $36.90 $36.92 $34.47 2,178
2019-02-04 $36.87 $36.87 $36.87 $36.87 $34.42 0
2019-02-01 $36.90 $36.91 $36.90 $36.91 $34.46 406
2019-01-31 $36.80 $36.80 $36.80 $36.80 $34.36 0
2019-01-30 $36.68 $36.82 $36.67 $36.74 $34.31 1,590
2019-01-29 $36.67 $36.78 $36.60 $36.68 $34.25 1,074
2019-01-28 $36.52 $36.52 $36.52 $36.52 $34.10 50
2019-01-25 $36.57 $36.57 $36.53 $36.53 $34.11 700
2019-01-24 $36.49 $36.49 $36.49 $36.49 $34.07 55
2019-01-23 $36.52 $36.52 $36.45 $36.51 $34.09 2,616
2019-01-22 $36.54 $36.55 $36.54 $36.55 $34.13 426
2019-01-18 $36.46 $36.53 $36.46 $36.53 $34.11 918
2019-01-17 $36.61 $36.61 $36.50 $36.57 $34.14 871
2019-01-16 $36.54 $36.60 $36.53 $36.60 $34.18 627
2019-01-15 $36.55 $36.55 $36.55 $36.55 $34.13 605
2019-01-14 $36.55 $36.55 $36.54 $36.54 $34.12 551
2019-01-11 $36.58 $36.63 $36.58 $36.63 $34.20 255
2019-01-10 $36.50 $36.65 $36.50 $36.59 $34.16 2,417
2019-01-09 $36.50 $36.56 $36.50 $36.55 $34.13 501
2019-01-08 $36.44 $36.55 $36.44 $36.55 $34.13 218
2019-01-07 $36.31 $36.31 $36.31 $36.31 $33.91 13
2019-01-04 $36.26 $36.26 $36.22 $36.22 $33.82 5,941
2019-01-03 $36.17 $36.17 $36.08 $36.09 $33.70 1,205
2019-01-02 $36.12 $36.12 $36.12 $36.12 $33.73 4
2018-12-31 $36.24 $36.24 $36.24 $36.24 $33.84 5
2018-12-28 $36.20 $36.20 $36.08 $36.08 $33.69 286
2018-12-27 $36.17 $36.33 $36.17 $36.25 $33.67 6,063
2018-12-26 $36.03 $36.03 $36.03 $36.03 $33.46 1
2018-12-24 $36.05 $36.05 $35.98 $36.03 $33.46 7,799
2018-12-21 $36.15 $36.24 $36.15 $36.24 $33.66 258
2018-12-20 $36.22 $36.31 $36.22 $36.31 $33.73 549
2018-12-19 $36.49 $36.52 $36.43 $36.43 $33.84 1,350
2018-12-18 $36.49 $36.52 $36.44 $36.44 $33.85 433
2018-12-17 $36.69 $36.69 $36.56 $36.56 $33.96 331
2018-12-14 $36.86 $36.86 $36.80 $36.82 $34.20 350
2018-12-13 $36.88 $36.88 $36.88 $36.88 $34.25 33
2018-12-12 $36.78 $36.78 $36.71 $36.71 $34.10 1,547
2018-12-11 $36.93 $36.93 $36.93 $36.93 $34.30 5
2018-12-10 $36.96 $36.96 $36.72 $36.83 $34.21 2,044
2018-12-07 $36.96 $36.96 $36.96 $36.96 $34.32 81
2018-12-06 $36.85 $36.88 $36.77 $36.77 $34.15 1,193
2018-12-04 $37.27 $37.27 $37.27 $37.27 $34.62 270
2018-12-03 $37.14 $37.14 $37.14 $37.14 $34.50 116
2018-11-30 $37.32 $37.34 $37.32 $37.34 $34.68 758
2018-11-29 $37.27 $37.27 $37.21 $37.24 $34.59 2,151
2018-11-28 $37.12 $37.14 $37.00 $37.00 $34.37 572
2018-11-27 $37.05 $37.05 $37.05 $37.05 $34.41 1,009
2018-11-26 $36.93 $37.23 $36.93 $37.23 $34.58 1,129
2018-11-23 $36.93 $36.93 $36.69 $36.69 $34.08 302
2018-11-21 $36.69 $36.69 $36.69 $36.69 $34.08 108
2018-11-20 $37.06 $37.06 $37.06 $37.06 $34.42 181
2018-11-19 $37.11 $37.11 $37.11 $37.11 $34.47 36
2018-11-16 $37.11 $37.11 $37.11 $37.11 $34.47 5
2018-11-15 $37.08 $37.21 $37.08 $37.11 $34.47 1,974
2018-11-14 $37.22 $37.22 $37.22 $37.22 $34.57 326
2018-11-13 $37.20 $37.25 $37.20 $37.25 $34.60 229
2018-11-12 $37.31 $37.31 $37.16 $37.16 $34.51 2,644
2018-11-09 $37.58 $37.58 $37.34 $37.34 $34.68 774
2018-11-08 $37.36 $37.36 $37.36 $37.36 $34.70 0
2018-11-07 $37.39 $37.39 $37.30 $37.36 $34.70 3,252
2018-11-06 $37.12 $37.29 $37.12 $37.29 $34.63 458
2018-11-05 $37.32 $37.32 $37.17 $37.27 $34.62 4,723
2018-11-02 $37.04 $37.04 $37.04 $37.04 $34.40 483
2018-11-01 $37.07 $37.11 $36.94 $37.03 $34.39 13,565
2018-10-31 $37.04 $37.04 $37.04 $37.04 $34.40 558
2018-10-30 $36.86 $36.86 $36.78 $36.78 $34.16 1,223
2018-10-29 $36.93 $36.93 $36.67 $36.67 $34.06 1,128
2018-10-26 $36.65 $36.97 $36.65 $36.83 $34.21 5,133
2018-10-25 $37.06 $37.06 $36.86 $36.86 $34.24 1,011
2018-10-24 $36.96 $36.96 $36.96 $36.96 $34.32 524
2018-10-23 $36.89 $36.94 $36.89 $36.94 $34.31 809
2018-10-22 $37.41 $37.41 $37.18 $37.26 $34.61 1,104
2018-10-19 $37.15 $37.16 $37.12 $37.13 $34.49 2,031
2018-10-18 $37.23 $37.23 $37.23 $37.23 $34.58 431
2018-10-17 $37.31 $37.31 $37.31 $37.31 $34.66 204
2018-10-16 $37.13 $37.13 $37.13 $37.13 $34.49 132
2018-10-15 $37.39 $37.39 $37.09 $37.13 $34.49 5,157
2018-10-12 $37.14 $37.14 $37.14 $37.14 $34.50 200
2018-10-11 $37.66 $37.66 $37.66 $37.66 $34.98 428
2018-10-10 $37.52 $37.52 $37.52 $37.52 $34.85 87
2018-10-09 $37.52 $37.52 $37.52 $37.52 $34.85 100
2018-10-08 $37.58 $37.58 $37.58 $37.58 $34.90 1,655
2018-10-05 $38.17 $38.49 $37.80 $37.80 $35.10 17,915
2018-10-04 $37.84 $37.88 $37.84 $37.84 $35.15 1,043
2018-10-03 $37.90 $37.90 $37.90 $37.90 $35.20 0
2018-10-02 $37.88 $37.90 $37.87 $37.90 $35.20 2,716
2018-10-01 $37.87 $37.87 $37.87 $37.87 $35.18 54
2018-09-28 $38.06 $38.12 $38.06 $38.12 $35.18 790
2018-09-27 $38.13 $38.13 $38.13 $38.13 $35.19 387
2018-09-26 $38.40 $38.40 $38.20 $38.20 $35.26 302
2018-09-25 $38.20 $38.25 $38.20 $38.21 $35.27 1,347
2018-09-24 $38.43 $38.43 $38.26 $38.27 $35.32 612
2018-09-21 $38.21 $38.29 $38.21 $38.21 $35.26 1,789
2018-09-20 $38.28 $38.29 $38.25 $38.29 $35.34 2,536
2018-09-19 $38.15 $38.20 $38.10 $38.20 $35.25 699
2018-09-18 $37.87 $38.16 $37.87 $38.16 $35.22 2,171
2018-09-17 $37.97 $37.97 $37.97 $37.97 $35.04 307
2018-09-14 $37.98 $37.98 $37.98 $37.98 $35.05 526
2018-09-13 $38.15 $38.15 $38.01 $38.01 $35.08 2,312
2018-09-12 $37.99 $37.99 $37.99 $37.99 $35.06 38
2018-09-11 $37.88 $37.99 $37.87 $37.99 $35.06 3,113
2018-09-10 $37.86 $37.86 $37.86 $37.86 $34.94 487
2018-09-07 $37.85 $37.94 $37.85 $37.94 $35.01 1,459
2018-09-06 $37.95 $37.99 $37.82 $37.82 $34.90 2,307
2018-09-05 $37.93 $37.93 $37.85 $37.85 $34.93 1,016
2018-09-04 $37.88 $37.98 $37.88 $37.94 $35.02 1,797
2018-08-31 $37.93 $37.96 $37.89 $37.90 $34.98 1,318
2018-08-30 $38.09 $38.09 $37.95 $37.95 $35.02 919
2018-08-29 $38.05 $38.05 $38.05 $38.05 $35.12 332
2018-08-28 $37.86 $37.86 $37.86 $37.86 $34.94 146
2018-08-27 $37.96 $38.00 $37.93 $37.93 $35.01 1,561
2018-08-24 $38.03 $38.05 $37.87 $38.02 $35.09 982
2018-08-23 $37.88 $37.95 $37.88 $37.95 $35.02 341
2018-08-22 $37.84 $37.88 $37.84 $37.88 $34.96 278
2018-08-21 $37.85 $37.87 $37.85 $37.87 $34.95 439
2018-08-20 $38.02 $38.02 $37.83 $37.83 $34.91 737
2018-08-17 $37.75 $37.75 $37.75 $37.75 $34.84 67
2018-08-16 $37.75 $37.75 $37.75 $37.75 $34.84 96
2018-08-15 $37.75 $37.75 $37.75 $37.75 $34.84 100
2018-08-14 $37.94 $37.94 $37.94 $37.94 $35.01 329
2018-08-13 $37.82 $37.82 $37.82 $37.82 $34.90 144
2018-08-10 $37.82 $37.82 $37.82 $37.82 $34.90 66
2018-08-09 $38.00 $38.00 $38.00 $38.00 $35.07 5
2018-08-08 $38.01 $38.01 $38.01 $38.01 $35.08 0
2018-08-07 $38.01 $38.01 $38.01 $38.01 $35.08 200
2018-08-06 $37.94 $37.94 $37.94 $37.94 $35.01 298
2018-08-03 $37.95 $37.97 $37.95 $37.97 $35.04 569
2018-08-02 $37.97 $37.97 $37.97 $37.97 $35.04 3
2018-08-01 $37.97 $37.97 $37.97 $37.97 $35.04 2
2018-07-31 $37.97 $37.97 $37.97 $37.97 $35.04 352
2018-07-30 $37.87 $37.87 $37.87 $37.87 $34.94 32
2018-07-27 $37.87 $37.87 $37.87 $37.87 $34.94 94
2018-07-26 $37.87 $37.87 $37.87 $37.87 $34.94 0
2018-07-25 $37.87 $37.87 $37.87 $37.87 $34.94 300
2018-07-24 $37.86 $37.86 $37.86 $37.86 $34.94 748
2018-07-23 $37.79 $37.79 $37.79 $37.79 $34.88 2,193
2018-07-20 $37.87 $37.93 $37.81 $37.89 $34.97 1,529
2018-07-19 $37.83 $37.90 $37.72 $37.72 $34.81 9,661
2018-07-18 $37.84 $37.84 $37.84 $37.84 $34.92 234
2018-07-17 $37.84 $37.84 $37.76 $37.76 $34.85 2,097
2018-07-16 $37.81 $37.82 $37.81 $37.82 $34.90 375
2018-07-13 $37.67 $37.85 $37.67 $37.75 $34.84 3,467
2018-07-12 $37.74 $37.81 $37.73 $37.73 $34.82 1,102
2018-07-11 $37.74 $37.79 $37.74 $37.79 $34.87 812
2018-07-10 $38.04 $38.04 $38.04 $38.04 $35.11 13
2018-07-09 $37.94 $37.94 $37.94 $37.94 $35.01 580
2018-07-06 $37.76 $37.76 $37.76 $37.76 $34.85 167
2018-07-05 $37.58 $37.58 $37.58 $37.58 $34.68 0
2018-07-03 $37.75 $37.75 $37.58 $37.58 $34.68 926
2018-07-02 $37.51 $37.51 $37.51 $37.51 $34.62 306
2018-06-29 $37.78 $37.78 $37.78 $37.78 $34.75 50
2018-06-28 $37.78 $37.78 $37.78 $37.78 $34.75 200
2018-06-27 $37.75 $37.76 $37.74 $37.74 $34.71 4,719
2018-06-26 $37.60 $37.64 $37.53 $37.53 $34.52 6,276
2018-06-25 $37.67 $37.67 $37.67 $37.67 $34.65 25
2018-06-22 $37.67 $37.67 $37.67 $37.67 $34.65 1,188
2018-06-21 $37.56 $37.62 $37.56 $37.62 $34.60 4,615
2018-06-20 $37.86 $37.88 $37.86 $37.88 $34.84 303
2018-06-19 $37.71 $37.71 $37.71 $37.71 $34.69 0
2018-06-18 $37.55 $37.71 $37.55 $37.71 $34.69 3,722
2018-06-15 $37.68 $37.68 $37.68 $37.68 $34.66 0
2018-06-14 $37.68 $37.68 $37.68 $37.68 $34.66 46
2018-06-13 $37.68 $37.68 $37.68 $37.68 $34.66 100
2018-06-12 $37.71 $37.75 $37.68 $37.68 $34.66 2,714
2018-06-11 $37.71 $37.71 $37.71 $37.71 $34.68 0
2018-06-08 $37.68 $37.71 $37.68 $37.71 $34.68 1,130
2018-06-07 $37.75 $37.75 $37.75 $37.75 $34.72 61
2018-06-06 $37.69 $37.75 $37.69 $37.75 $34.72 905
2018-06-05 $37.54 $37.54 $37.54 $37.54 $34.53 124
2018-06-04 $37.54 $37.54 $37.54 $37.54 $34.53 159
2018-06-01 $37.54 $37.54 $37.54 $37.54 $34.53 277
2018-05-31 $37.55 $37.59 $37.54 $37.59 $34.58 1,153
2018-05-30 $37.59 $37.59 $37.59 $37.59 $34.57 45
2018-05-29 $37.59 $37.59 $37.59 $37.59 $34.57 0
2018-05-25 $37.65 $37.65 $37.59 $37.59 $34.57 1,248
2018-05-24 $37.93 $37.93 $37.62 $37.66 $34.64 3,552
2018-05-23 $37.69 $37.80 $37.69 $37.80 $34.77 1,382
2018-05-22 $37.99 $37.99 $37.99 $37.99 $34.94 1,265
2018-05-21 $37.75 $37.75 $37.75 $37.75 $34.72 0
2018-05-18 $37.67 $37.75 $37.67 $37.75 $34.72 3,958
2018-05-17 $37.70 $37.75 $37.67 $37.75 $34.72 7,628
2018-05-16 $37.91 $37.91 $37.91 $37.91 $34.87 400
2018-05-15 $37.78 $37.78 $37.67 $37.67 $34.65 483
2018-05-14 $37.69 $37.69 $37.69 $37.69 $34.67 248
2018-05-11 $37.88 $37.88 $37.84 $37.84 $34.80 727
2018-05-10 $37.67 $37.67 $37.67 $37.67 $34.65 1,585
2018-05-09 $37.53 $37.53 $37.53 $37.53 $34.52 112
2018-05-08 $37.53 $37.53 $37.53 $37.53 $34.52 41
2018-05-07 $37.53 $37.53 $37.53 $37.53 $34.52 100
2018-05-04 $37.45 $37.53 $37.45 $37.53 $34.52 2,007
2018-05-03 $37.61 $37.61 $37.61 $37.61 $34.59 33
2018-05-02 $37.61 $37.61 $37.61 $37.61 $34.59 200
2018-05-01 $37.59 $37.59 $37.59 $37.59 $34.57 51
2018-04-30 $37.44 $37.60 $37.44 $37.59 $34.57 1,950
2018-04-27 $37.60 $37.60 $37.60 $37.60 $34.58 339
2018-04-26 $37.48 $37.48 $37.48 $37.48 $34.47 414
2018-04-25 $37.69 $37.69 $37.51 $37.51 $34.50 1,254
2018-04-24 $37.46 $37.46 $37.32 $37.32 $34.33 541
2018-04-23 $37.60 $37.60 $37.60 $37.60 $34.58 6
2018-04-20 $37.60 $37.60 $37.60 $37.60 $34.58 50
2018-04-19 $37.60 $37.60 $37.60 $37.60 $34.58 100
2018-04-18 $37.69 $37.69 $37.69 $37.69 $34.67 474
2018-04-17 $37.54 $37.70 $37.54 $37.70 $34.68 991
2018-04-16 $37.54 $37.54 $37.54 $37.54 $34.53 448
2018-04-13 $37.45 $37.45 $37.45 $37.45 $34.45 842
2018-04-12 $37.58 $37.58 $37.34 $37.34 $34.34 221
2018-04-11 $37.43 $37.43 $37.43 $37.43 $34.42 740
2018-04-10 $37.26 $37.34 $37.26 $37.34 $34.34 264
2018-04-09 $37.23 $37.35 $37.23 $37.30 $34.31 4,203
2018-04-06 $37.37 $37.37 $37.19 $37.19 $34.21 1,596
2018-04-05 $37.27 $37.27 $37.27 $37.27 $34.28 510
2018-04-04 $37.03 $37.03 $37.03 $37.03 $34.06 116
2018-04-03 $36.96 $36.96 $36.96 $36.96 $33.99 18
2018-04-02 $37.10 $37.10 $36.94 $36.96 $33.99 6,403
2018-03-29 $37.13 $37.13 $37.13 $37.13 $34.12 2
2018-03-28 $37.24 $37.24 $37.13 $37.13 $34.12 1,651
2018-03-27 $37.08 $37.21 $37.08 $37.21 $34.19 278
2018-03-26 $37.11 $37.11 $37.11 $37.11 $34.10 16
2018-03-23 $37.25 $37.25 $37.06 $37.11 $34.10 2,756
2018-03-22 $37.40 $37.40 $37.23 $37.24 $34.22 3,942
2018-03-21 $37.40 $37.40 $37.40 $37.40 $34.36 0
2018-03-20 $37.40 $37.40 $37.40 $37.40 $34.36 600
2018-03-19 $37.36 $37.36 $37.36 $37.36 $34.33 228
2018-03-16 $37.41 $37.41 $37.41 $37.41 $34.37 1
2018-03-15 $37.40 $37.41 $37.40 $37.41 $34.37 320
2018-03-14 $37.50 $37.55 $37.48 $37.48 $34.44 3,133
2018-03-13 $37.60 $37.60 $37.60 $37.60 $34.55 18
2018-03-12 $37.58 $37.73 $37.55 $37.60 $34.55 14,061
2018-03-09 $37.56 $37.64 $37.50 $37.64 $34.59 6,633
2018-03-08 $37.46 $37.51 $37.46 $37.51 $34.46 1,524
2018-03-07 $37.42 $37.56 $37.42 $37.46 $34.42 6,812
2018-03-06 $37.31 $37.44 $37.31 $37.44 $34.40 1,408
2018-03-05 $37.25 $37.37 $37.25 $37.37 $34.34 1,195
2018-03-02 $37.15 $37.25 $37.15 $37.20 $34.18 1,688
2018-03-01 $37.25 $37.25 $37.25 $37.25 $34.22 1,023
2018-02-28 $37.47 $37.47 $37.42 $37.42 $34.38 2,347
2018-02-27 $37.65 $37.71 $37.65 $37.71 $34.65 1,055
2018-02-26 $37.71 $37.71 $37.71 $37.71 $34.65 496
2018-02-23 $37.62 $37.62 $37.62 $37.62 $34.57 1,634
2018-02-22 $37.60 $37.68 $37.60 $37.68 $34.62 1,159
2018-02-21 $37.70 $37.71 $37.56 $37.56 $34.51 7,943
2018-02-20 $37.73 $37.73 $37.61 $37.61 $34.56 1,236
2018-02-16 $37.54 $37.54 $37.54 $37.54 $34.49 232
2018-02-15 $37.84 $37.84 $37.55 $37.68 $34.62 7,281
2018-02-14 $37.27 $37.50 $37.27 $37.50 $34.46 1,481
2018-02-13 $37.44 $37.49 $37.44 $37.44 $34.40 823
2018-02-12 $37.51 $37.51 $37.27 $37.27 $34.25 882
2018-02-09 $37.51 $37.51 $37.02 $37.02 $34.02 2,313
2018-02-08 $37.29 $37.29 $37.27 $37.27 $34.24 449
2018-02-07 $37.64 $37.64 $37.64 $37.64 $34.58 228
2018-02-06 $37.40 $37.50 $37.40 $37.50 $34.46 9,421
2018-02-05 $37.78 $37.80 $37.78 $37.80 $34.73 1,014
2018-02-02 $38.18 $38.18 $38.18 $38.18 $35.08 15
2018-02-01 $38.14 $38.35 $38.10 $38.18 $35.08 8,350
2018-01-31 $38.18 $38.18 $38.17 $38.17 $35.07 958
2018-01-30 $38.37 $38.37 $38.30 $38.30 $35.19 764
2018-01-29 $38.42 $38.54 $38.42 $38.46 $35.34 3,070
2018-01-26 $38.58 $38.58 $38.58 $38.58 $35.45 77
2018-01-25 $38.67 $38.72 $38.58 $38.58 $35.45 2,556
2018-01-24 $38.57 $38.57 $38.57 $38.57 $35.44 370
2018-01-23 $38.33 $38.33 $38.33 $38.33 $35.22 0
2018-01-22 $38.33 $38.33 $38.33 $38.33 $35.22 200
2018-01-19 $38.25 $38.38 $38.25 $38.38 $35.27 530
2018-01-18 $38.29 $38.36 $38.29 $38.29 $35.18 4,314
2018-01-17 $38.49 $38.49 $38.30 $38.30 $35.19 501
2018-01-16 $38.28 $38.28 $38.28 $38.28 $35.17 901
2018-01-12 $38.22 $38.39 $38.22 $38.26 $35.16 10,288
2018-01-11 $38.12 $38.18 $38.12 $38.18 $35.08 637
2018-01-10 $38.11 $38.39 $38.11 $38.39 $35.28 305
2018-01-09 $38.32 $38.32 $38.17 $38.17 $35.07 1,825
2018-01-08 $38.15 $38.22 $38.15 $38.22 $35.12 431
2018-01-05 $38.19 $38.31 $38.19 $38.30 $35.19 852
2018-01-04 $38.14 $38.29 $38.14 $38.29 $35.18 392
2018-01-03 $38.09 $38.09 $38.09 $38.09 $35.00 100
2018-01-02 $37.91 $38.04 $37.91 $38.04 $34.96 3,204
2017-12-29 $38.13 $38.13 $38.02 $38.02 $34.94 2,468
2017-12-28 $38.24 $38.30 $37.92 $37.96 $34.88 1,433
2017-12-27 $38.77 $38.77 $38.77 $38.77 $34.88 652
2017-12-26 $38.75 $38.75 $38.75 $38.75 $34.86 403
2017-12-22 $38.91 $38.91 $38.63 $38.63 $34.76 302
2017-12-21 $38.52 $38.77 $38.52 $38.63 $34.76 645
2017-12-20 $38.71 $38.79 $38.58 $38.71 $34.83 10,109
2017-12-19 $38.71 $38.71 $38.71 $38.71 $34.83 96
2017-12-18 $38.71 $38.71 $38.71 $38.71 $34.83 400
2017-12-15 $38.56 $38.56 $38.56 $38.56 $34.69 173
2017-12-14 $38.59 $38.71 $38.59 $38.71 $34.82 2,598
2017-12-13 $38.88 $38.88 $38.65 $38.74 $34.85 912
2017-12-12 $38.58 $38.58 $38.58 $38.58 $34.71 170
2017-12-11 $38.58 $38.66 $38.58 $38.66 $34.78 465
2017-12-08 $38.52 $38.61 $38.52 $38.54 $34.67 3,162
2017-12-07 $38.38 $38.59 $38.32 $38.59 $34.72 2,019
2017-12-06 $38.46 $38.54 $38.40 $38.52 $34.65 1,481
2017-12-05 $38.59 $38.67 $38.54 $38.67 $34.79 651
2017-12-04 $38.62 $38.73 $38.60 $38.68 $34.80 2,011
2017-12-01 $38.55 $38.80 $38.55 $38.57 $34.70 1,505
2017-11-30 $38.59 $38.71 $38.58 $38.71 $34.83 2,467
2017-11-29 $38.51 $38.62 $38.51 $38.58 $34.71 936
2017-11-28 $38.50 $38.59 $38.50 $38.59 $34.72 2,320
2017-11-27 $38.54 $38.54 $38.49 $38.49 $34.63 6,520
2017-11-24 $38.56 $38.56 $38.56 $38.56 $34.69 100
2017-11-22 $38.51 $38.53 $38.50 $38.53 $34.67 1,710
2017-11-21 $38.49 $38.58 $38.49 $38.50 $34.64 3,804
2017-11-20 $38.29 $38.41 $38.29 $38.41 $34.56 1,132
2017-11-17 $38.30 $38.46 $38.30 $38.42 $34.57 2,733
2017-11-16 $38.62 $38.62 $38.39 $38.46 $34.60 7,176
2017-11-15 $38.24 $38.55 $38.24 $38.55 $34.68 1,712
2017-11-14 $38.37 $38.39 $38.37 $38.38 $34.53 997
2017-11-13 $38.43 $38.48 $38.41 $38.48 $34.62 3,614
2017-11-10 $38.57 $38.67 $38.57 $38.62 $34.75 1,378
2017-11-09 $38.51 $38.66 $38.46 $38.46 $34.60 6,983
2017-11-08 $38.54 $38.71 $38.54 $38.66 $34.78 939
2017-11-07 $38.56 $38.68 $38.54 $38.68 $34.80 756
2017-11-06 $38.53 $38.79 $38.50 $38.55 $34.68 8,359
2017-11-03 $38.49 $38.59 $38.47 $38.55 $34.68 1,563
2017-11-02 $38.49 $38.50 $38.47 $38.47 $34.61 2,367
2017-11-01 $38.53 $38.56 $38.49 $38.49 $34.63 521
2017-10-31 $38.77 $38.77 $38.51 $38.54 $34.67 3,633
2017-10-30 $38.42 $38.45 $38.42 $38.45 $34.59 856
2017-10-27 $38.35 $38.57 $38.35 $38.48 $34.62 2,150
2017-10-26 $38.43 $38.72 $38.43 $38.50 $34.64 5,236
2017-10-25 $38.52 $38.52 $38.35 $38.47 $34.61 811
2017-10-24 $38.58 $38.61 $38.52 $38.61 $34.74 802
2017-10-23 $38.71 $38.71 $38.71 $38.71 $34.83 489
2017-10-20 $38.58 $38.69 $38.58 $38.63 $34.76 2,305
2017-10-19 $38.65 $38.68 $38.56 $38.64 $34.76 6,334
2017-10-18 $38.80 $38.80 $38.66 $38.66 $34.78 1,011
2017-10-17 $38.71 $38.71 $38.64 $38.71 $34.83 1,013
2017-10-16 $38.69 $38.88 $38.69 $38.88 $34.98 1,940
2017-10-13 $38.73 $38.73 $38.73 $38.73 $34.85 395
2017-10-12 $38.69 $39.00 $38.69 $38.73 $34.85 2,927
2017-10-11 $38.66 $38.94 $38.66 $38.84 $34.95 4,163
2017-10-10 $38.66 $38.66 $38.66 $38.66 $34.78 269
2017-10-09 $38.55 $38.58 $38.55 $38.58 $34.71 2,511
2017-10-06 $38.53 $38.53 $38.53 $38.53 $34.67 324
2017-10-05 $38.58 $38.67 $38.58 $38.58 $34.71 716
2017-10-04 $38.53 $38.64 $38.53 $38.64 $34.76 1,171
2017-10-03 $38.55 $38.83 $38.55 $38.83 $34.94 2,414
2017-10-02 $38.47 $38.47 $38.47 $38.47 $34.61 277
2017-09-29 $38.67 $38.85 $38.67 $38.71 $34.61 3,880
2017-09-28 $38.56 $38.69 $38.56 $38.69 $34.59 8,593
2017-09-27 $38.63 $38.84 $38.57 $38.73 $34.63 1,204
2017-09-26 $38.70 $38.82 $38.67 $38.73 $34.63 3,235
2017-09-25 $38.88 $38.88 $38.71 $38.81 $34.70 1,448
2017-09-22 $38.69 $38.70 $38.69 $38.70 $34.60 2,260
2017-09-21 $38.63 $38.63 $38.63 $38.63 $34.54 151
2017-09-20 $38.86 $38.91 $38.80 $38.91 $34.79 1,675
2017-09-19 $38.72 $38.82 $38.72 $38.81 $34.70 620
2017-09-18 $38.79 $38.95 $38.79 $38.95 $34.82 986
2017-09-15 $38.85 $38.85 $38.74 $38.85 $34.74 4,628
2017-09-14 $38.82 $38.82 $38.68 $38.68 $34.58 1,222
2017-09-13 $38.73 $38.95 $38.73 $38.74 $34.64 1,299
2017-09-12 $38.89 $39.08 $38.79 $39.08 $34.94 6,629
2017-09-11 $38.83 $38.90 $38.81 $38.83 $34.72 1,800
2017-09-08 $38.87 $38.87 $38.74 $38.74 $34.64 352
2017-09-07 $38.72 $38.83 $38.72 $38.83 $34.72 411
2017-09-06 $39.01 $39.01 $38.71 $38.71 $34.61 821
2017-09-05 $38.84 $38.84 $38.63 $38.68 $34.58 772
2017-09-01 $38.80 $38.91 $38.67 $38.79 $34.68 1,493
2017-08-31 $38.66 $38.84 $38.64 $38.64 $34.54 2,416
2017-08-30 $38.60 $38.60 $38.60 $38.60 $34.51 386
2017-08-29 $38.71 $38.75 $38.61 $38.61 $34.52 1,128
2017-08-28 $38.68 $38.69 $38.61 $38.67 $34.57 692
2017-08-25 $38.66 $38.72 $38.66 $38.68 $34.58 1,104
2017-08-24 $38.65 $38.65 $38.54 $38.60 $34.51 2,665
2017-08-23 $38.48 $38.56 $38.48 $38.56 $34.48 1,627
2017-08-22 $38.60 $38.60 $38.50 $38.50 $34.42 6,654
2017-08-21 $38.67 $38.67 $38.67 $38.67 $34.58 430
2017-08-18 $38.44 $38.44 $38.44 $38.44 $34.37 547
2017-08-17 $38.54 $38.54 $38.49 $38.49 $34.41 3,175
2017-08-16 $38.63 $38.63 $38.56 $38.56 $34.47 1,305
2017-08-15 $38.53 $38.53 $38.46 $38.46 $34.39 1,693
2017-08-14 $38.81 $38.81 $38.54 $38.54 $34.46 1,007
2017-08-11 $38.49 $38.69 $38.49 $38.69 $34.59 430
2017-08-10 $38.72 $38.74 $38.71 $38.74 $34.63 802
2017-08-09 $38.70 $38.96 $38.70 $38.80 $34.69 2,999
2017-08-08 $38.85 $38.90 $38.79 $38.85 $34.73 722
2017-08-07 $38.99 $38.99 $38.99 $38.99 $34.86 180
2017-08-04 $38.82 $38.90 $38.82 $38.82 $34.71 781
2017-08-03 $39.00 $39.03 $38.84 $38.94 $34.81 2,895
2017-08-02 $38.88 $38.90 $38.86 $38.89 $34.77 1,675
2017-08-01 $38.99 $38.99 $38.91 $38.92 $34.80 1,561
2017-07-31 $39.02 $39.02 $38.84 $38.92 $34.80 2,681
2017-07-28 $38.77 $38.95 $38.77 $38.88 $34.76 1,220
2017-07-27 $38.97 $38.97 $38.97 $38.97 $34.84 0
2017-07-26 $39.05 $39.07 $38.86 $38.97 $34.84 3,174
2017-07-25 $39.03 $39.03 $38.88 $38.88 $34.76 688
2017-07-24 $38.79 $38.79 $38.79 $38.79 $34.68 919
2017-07-21 $38.88 $39.00 $38.88 $39.00 $34.87 2,435
2017-07-20 $38.94 $38.94 $38.94 $38.94 $34.81 334
2017-07-19 $38.80 $39.02 $38.80 $38.91 $34.79 2,565
2017-07-18 $38.75 $38.87 $38.75 $38.87 $34.75 1,295
2017-07-17 $39.03 $39.03 $38.77 $38.88 $34.76 3,617
2017-07-14 $38.86 $38.87 $38.86 $38.87 $34.75 537
2017-07-13 $38.62 $38.72 $38.62 $38.72 $34.62 508
2017-07-12 $38.81 $38.89 $38.80 $38.89 $34.77 318
2017-07-11 $38.62 $38.62 $38.53 $38.53 $34.45 330
2017-07-10 $38.75 $38.77 $38.75 $38.77 $34.66 1,098
2017-07-07 $38.64 $38.64 $38.57 $38.58 $34.50 1,776
2017-07-06 $38.62 $38.76 $38.62 $38.76 $34.65 3,046
2017-07-05 $38.58 $38.58 $38.58 $38.58 $34.49 54
2017-07-03 $38.60 $38.60 $38.60 $38.60 $34.51 149
2017-06-30 $38.78 $38.94 $38.78 $38.90 $34.56 1,663
2017-06-29 $38.94 $39.11 $38.87 $39.11 $34.75 3,732
2017-06-28 $38.88 $38.95 $38.85 $38.95 $34.60 2,671
2017-06-27 $39.06 $39.06 $38.76 $38.76 $34.44 8,388
2017-06-26 $38.95 $38.95 $38.91 $38.91 $34.57 643
2017-06-23 $38.98 $38.99 $38.84 $38.99 $34.64 3,590
2017-06-22 $38.74 $38.94 $38.74 $38.74 $34.42 3,052
2017-06-21 $38.98 $38.98 $38.79 $38.79 $34.46 2,512
2017-06-20 $38.70 $38.85 $38.70 $38.71 $34.39 1,128
2017-06-19 $38.93 $39.04 $38.89 $39.02 $34.67 5,824
2017-06-16 $38.77 $39.03 $38.77 $39.03 $34.67 2,518
2017-06-15 $38.84 $38.98 $38.81 $38.95 $34.60 4,055
2017-06-14 $39.03 $39.16 $38.98 $38.98 $34.63 4,066
2017-06-13 $38.82 $39.12 $38.82 $39.03 $34.67 1,750
2017-06-12 $39.18 $39.18 $39.08 $39.08 $34.72 5,595
2017-06-09 $39.11 $39.15 $38.96 $39.14 $34.77 56,745
2017-06-08 $38.93 $39.16 $38.93 $39.12 $34.75 58,635
2017-06-07 $39.23 $39.24 $38.98 $38.98 $34.63 83,621
2017-06-06 $39.13 $39.22 $39.13 $39.22 $34.84 1,223
2017-06-05 $39.12 $39.23 $39.08 $39.08 $34.72 2,152
2017-06-02 $39.07 $39.39 $39.07 $39.39 $34.99 1,779
2017-06-01 $39.18 $39.34 $39.18 $39.34 $34.95 570
2017-05-31 $39.01 $39.23 $39.01 $39.19 $34.82 4,019
2017-05-30 $39.04 $39.23 $39.04 $39.20 $34.83 1,087
2017-05-26 $39.22 $39.29 $39.02 $39.02 $34.67 665
2017-05-25 $39.29 $39.29 $39.18 $39.28 $34.90 4,097
2017-05-24 $39.12 $39.26 $39.12 $39.26 $34.88 7,170
2017-05-23 $39.14 $39.23 $39.14 $39.23 $34.85 318
2017-05-22 $38.88 $39.21 $38.88 $39.19 $34.82 4,578
2017-05-19 $39.12 $39.12 $39.12 $39.12 $34.75 204
2017-05-18 $38.76 $38.76 $38.75 $38.75 $34.42 1,241
2017-05-17 $39.00 $39.01 $38.98 $38.98 $34.63 1,224
2017-05-16 $39.10 $39.10 $39.10 $39.10 $34.73 677
2017-05-15 $39.11 $39.11 $38.97 $38.97 $34.62 961
2017-05-12 $38.97 $39.05 $38.93 $39.05 $34.69 1,430
2017-05-11 $38.74 $39.20 $38.74 $39.20 $34.83 663
2017-05-10 $39.10 $39.15 $39.00 $39.15 $34.78 3,908
2017-05-09 $39.09 $39.11 $38.87 $39.10 $34.74 19,667
2017-05-08 $38.80 $39.10 $38.80 $38.92 $34.58 8,934
2017-05-05 $38.93 $39.06 $38.93 $39.06 $34.71 960
2017-05-04 $39.02 $39.11 $38.85 $39.01 $34.66 3,722
2017-05-03 $39.23 $39.24 $39.14 $39.14 $34.77 1,579
2017-05-02 $39.30 $39.34 $39.14 $39.15 $34.78 2,251
2017-05-01 $38.99 $39.31 $38.99 $39.08 $34.72 1,366
2017-04-28 $39.35 $39.35 $39.02 $39.02 $34.67 5,396
2017-04-27 $39.28 $39.28 $39.07 $39.28 $34.90 1,460
2017-04-26 $39.27 $39.29 $39.03 $39.03 $34.68 621
2017-04-25 $39.02 $39.24 $39.02 $39.24 $34.86 382
2017-04-24 $39.11 $39.15 $38.89 $38.95 $34.60 6,332
2017-04-21 $38.95 $39.11 $38.86 $39.11 $34.75 13,285
2017-04-20 $38.86 $38.90 $38.78 $38.84 $34.51 1,953
2017-04-19 $38.89 $38.89 $38.68 $38.72 $34.40 2,438
2017-04-18 $38.96 $38.99 $38.82 $38.93 $34.59 1,770
2017-04-17 $38.94 $38.97 $38.70 $38.70 $34.38 11,262
2017-04-13 $39.05 $39.05 $38.81 $38.93 $34.59 1,657
2017-04-12 $38.97 $38.97 $38.61 $38.61 $34.30 1,435
2017-04-11 $38.84 $39.02 $38.77 $39.02 $34.67 3,780
2017-04-10 $39.05 $39.05 $38.94 $39.05 $34.69 13,281
2017-04-07 $38.93 $39.06 $38.82 $38.82 $34.49 139,439
2017-04-06 $38.75 $38.95 $38.66 $38.95 $34.60 1,177
2017-04-05 $39.00 $39.04 $38.85 $38.93 $34.59 5,776
2017-04-04 $38.77 $38.77 $38.77 $38.77 $34.44 464
2017-04-03 $39.16 $39.16 $38.97 $39.07 $34.71 37,039
2017-03-31 $38.90 $38.92 $38.90 $38.92 $34.53 1,548
2017-03-30 $38.63 $38.96 $38.63 $38.77 $34.40 1,957
2017-03-29 $38.70 $38.85 $38.69 $38.85 $34.47 2,375
2017-03-28 $38.76 $38.83 $38.67 $38.67 $34.31 5,911
2017-03-27 $38.99 $38.99 $38.63 $38.81 $34.44 16,290
2017-03-24 $38.95 $38.95 $38.79 $38.89 $34.51 3,885
2017-03-23 $38.85 $38.85 $38.62 $38.76 $34.39 1,135
2017-03-22 $38.78 $38.78 $38.61 $38.78 $34.41 2,036
2017-03-21 $38.84 $38.91 $38.76 $38.76 $34.39 4,019
2017-03-20 $39.13 $39.13 $38.81 $38.81 $34.44 1,902
2017-03-17 $38.75 $39.13 $38.71 $39.13 $34.72 7,634
2017-03-16 $38.81 $38.99 $38.81 $38.99 $34.60 1,093
2017-03-15 $38.60 $38.84 $38.60 $38.84 $34.47 3,359
2017-03-14 $38.56 $38.66 $38.56 $38.66 $34.30 589
2017-03-13 $38.86 $38.86 $38.72 $38.72 $34.35 4,792
2017-03-10 $38.64 $38.78 $38.64 $38.78 $34.41 3,195
2017-03-09 $38.84 $38.84 $38.49 $38.65 $34.29 3,550
2017-03-08 $38.83 $38.83 $38.55 $38.67 $34.32 2,624
2017-03-07 $38.86 $38.86 $38.62 $38.67 $34.31 1,180
2017-03-06 $38.90 $38.90 $38.60 $38.84 $34.46 5,688
2017-03-03 $38.63 $38.85 $38.62 $38.85 $34.47 1,394
2017-03-02 $38.98 $38.98 $38.81 $38.83 $34.46 2,817
2017-03-01 $38.96 $39.00 $38.72 $38.72 $34.36 7,416
2017-02-28 $38.70 $38.82 $38.66 $38.82 $34.44 4,016
2017-02-27 $38.74 $38.92 $38.71 $38.92 $34.53 7,370
2017-02-24 $38.74 $38.89 $38.58 $38.74 $34.37 15,397
2017-02-23 $38.93 $38.98 $38.79 $38.98 $34.59 9,977
2017-02-22 $38.79 $38.92 $38.70 $38.92 $34.54 5,620
2017-02-21 $38.98 $39.08 $38.74 $38.77 $34.40 7,524
2017-02-17 $38.67 $38.85 $38.66 $38.85 $34.47 3,568
2017-02-16 $38.95 $38.95 $38.95 $38.95 $34.56 344
2017-02-15 $38.90 $39.15 $38.88 $38.88 $34.50 2,705
2017-02-14 $39.08 $39.08 $38.95 $39.05 $34.65 853
2017-02-13 $38.87 $38.92 $38.79 $38.79 $34.42 7,320
2017-02-10 $38.84 $38.84 $38.84 $38.84 $34.46 216
2017-02-09 $38.69 $38.90 $38.40 $38.84 $34.46 8,872
2017-02-08 $38.40 $38.67 $38.40 $38.67 $34.31 3,346
2017-02-07 $38.67 $38.79 $38.65 $38.68 $34.33 2,498
2017-02-06 $38.70 $38.70 $38.50 $38.53 $34.19 1,505
2017-02-03 $38.79 $38.87 $38.66 $38.66 $34.30 1,126
2017-02-02 $38.46 $38.70 $38.46 $38.70 $34.34 642
2017-02-01 $38.85 $38.85 $38.43 $38.43 $34.10 2,688
2017-01-31 $38.68 $38.68 $38.41 $38.50 $34.16 4,024
2017-01-30 $38.85 $38.85 $38.58 $38.68 $34.32 971
2017-01-27 $38.80 $38.84 $38.73 $38.84 $34.46 1,922
2017-01-26 $38.76 $38.94 $38.72 $38.94 $34.55 1,759
2017-01-25 $38.76 $38.96 $38.73 $38.96 $34.57 4,648
2017-01-24 $38.50 $38.73 $38.50 $38.73 $34.36 1,519
2017-01-23 $38.67 $38.67 $38.39 $38.39 $34.06 1,592
2017-01-20 $38.72 $38.72 $38.56 $38.65 $34.29 1,448
2017-01-19 $38.42 $38.44 $38.39 $38.44 $34.10 996
2017-01-18 $38.37 $38.49 $38.37 $38.41 $34.08 647
2017-01-17 $38.48 $38.80 $38.44 $38.78 $34.41 3,456
2017-01-13 $38.69 $38.69 $38.69 $38.69 $34.33 605
2017-01-12 $38.64 $38.64 $38.42 $38.54 $34.20 1,222
2017-01-11 $38.45 $38.52 $38.38 $38.43 $34.10 7,316
2017-01-10 $38.52 $38.52 $38.35 $38.45 $34.12 2,545
2017-01-09 $38.56 $38.56 $38.31 $38.42 $34.09 4,140
2017-01-06 $38.69 $38.69 $38.42 $38.42 $34.09 28,394
2017-01-05 $38.81 $38.81 $38.53 $38.53 $34.19 9,173
2017-01-04 $38.53 $38.74 $38.53 $38.58 $34.23 53,645
2017-01-03 $38.67 $38.67 $38.46 $38.64 $34.29 2,390
2016-12-30 $38.40 $38.61 $38.40 $38.61 $34.26 440
2016-12-29 $38.41 $38.61 $38.40 $38.61 $34.26 390
2016-12-28 $38.42 $38.58 $38.35 $38.48 $34.14 6,880
2016-12-27 $38.41 $38.60 $38.41 $38.42 $34.09 4,283
2016-12-23 $38.38 $38.58 $38.36 $38.58 $34.23 2,730
2016-12-22 $38.36 $38.89 $38.30 $38.89 $34.38 23,422
2016-12-21 $38.44 $38.62 $38.44 $38.62 $34.14 3,706
2016-12-20 $38.27 $38.65 $38.27 $38.30 $33.86 10,048
2016-12-19 $38.19 $38.19 $38.19 $38.19 $33.76 171
2016-12-16 $38.16 $38.37 $38.05 $38.05 $33.64 3,035
2016-12-15 $38.15 $38.49 $38.15 $38.49 $34.03 627
2016-12-14 $38.72 $38.72 $38.40 $38.52 $34.05 6,366
2016-12-13 $38.75 $38.75 $38.61 $38.72 $34.23 747
2016-12-12 $38.43 $38.56 $38.43 $38.53 $34.06 1,079
2016-12-09 $38.60 $38.60 $38.40 $38.43 $33.97 735
2016-12-08 $38.24 $38.47 $38.24 $38.47 $34.01 548
2016-12-07 $38.22 $38.37 $38.22 $38.37 $33.92 582
2016-12-06 $38.07 $38.20 $38.07 $38.20 $33.77 2,186
2016-12-05 $37.97 $38.39 $37.97 $38.29 $33.85 1,598
2016-12-02 $38.06 $38.16 $37.97 $38.03 $33.62 3,273
2016-12-01 $38.11 $38.26 $38.01 $38.22 $33.79 4,057
2016-11-30 $38.04 $38.24 $38.04 $38.24 $33.81 548
2016-11-29 $37.91 $38.02 $37.91 $38.00 $33.60 3,425
2016-11-28 $38.01 $38.28 $38.01 $38.19 $33.76 274
2016-11-25 $37.99 $37.99 $37.99 $37.99 $33.59 101
2016-11-23 $37.87 $38.03 $37.87 $38.03 $33.62 3,019
2016-11-22 $37.99 $38.10 $37.98 $37.98 $33.58 2,470
2016-11-21 $38.09 $38.16 $37.91 $38.16 $33.74 1,892
2016-11-18 $38.01 $38.01 $37.63 $37.70 $33.33 959
2016-11-17 $37.79 $37.96 $37.79 $37.83 $33.45 2,202
2016-11-16 $37.90 $37.91 $37.68 $37.75 $33.37 4,157
2016-11-15 $37.62 $37.72 $37.55 $37.65 $33.29 1,554
2016-11-14 $37.43 $37.70 $37.43 $37.48 $33.14 2,281
2016-11-11 $37.47 $37.52 $37.47 $37.51 $33.16 26,016
2016-11-10 $37.65 $37.81 $37.51 $37.81 $33.43 3,146
2016-11-09 $37.49 $37.83 $37.49 $37.83 $33.44 1,595
2016-11-08 $37.74 $37.74 $37.64 $37.74 $33.37 2,304
2016-11-07 $37.55 $37.73 $37.51 $37.62 $33.26 2,327
2016-11-04 $37.37 $37.51 $37.37 $37.51 $33.16 657
2016-11-03 $37.38 $37.46 $37.38 $37.46 $33.11 1,923
2016-11-02 $37.42 $37.72 $37.37 $37.37 $33.04 1,935
2016-11-01 $37.61 $37.69 $37.50 $37.50 $33.16 4,138
2016-10-31 $37.67 $37.74 $37.63 $37.70 $33.33 15,565
2016-10-28 $37.99 $37.99 $37.70 $37.70 $33.33 1,331
2016-10-27 $37.79 $37.99 $37.79 $37.99 $33.59 348
2016-10-26 $37.97 $38.02 $37.97 $38.02 $33.61 283
2016-10-25 $38.07 $38.07 $38.07 $38.07 $33.65 1,800
2016-10-24 $37.88 $38.14 $37.88 $38.14 $33.72 1,189
2016-10-21 $38.15 $38.21 $38.04 $38.21 $33.78 1,546
2016-10-20 $38.14 $38.16 $37.91 $37.99 $33.59 5,738
2016-10-19 $38.19 $38.23 $38.19 $38.23 $33.80 122
2016-10-18 $37.85 $37.94 $37.85 $37.88 $33.49 587
2016-10-17 $37.76 $38.03 $37.76 $38.03 $33.62 1,924
2016-10-14 $37.80 $37.80 $37.80 $37.80 $33.41 307
2016-10-13 $37.80 $37.80 $37.80 $37.80 $33.41 843
2016-10-12 $38.05 $38.11 $37.80 $37.95 $33.55 1,369
2016-10-11 $37.99 $38.01 $37.86 $37.89 $33.50 1,605
2016-10-10 $38.02 $38.02 $37.96 $37.96 $33.56 4,139
2016-10-07 $38.06 $38.09 $37.97 $37.97 $33.57 5,812
2016-10-06 $38.03 $38.28 $38.03 $38.22 $33.79 4,482
2016-10-05 $38.30 $38.42 $38.14 $38.14 $33.72 40,811
2016-10-04 $38.30 $38.36 $37.97 $37.97 $33.57 2,328
2016-10-03 $38.47 $38.58 $38.37 $38.58 $34.11 1,358
2016-09-30 $38.48 $38.67 $38.48 $38.58 $33.96 829
2016-09-29 $38.48 $38.79 $38.45 $38.52 $33.91 3,973
2016-09-28 $38.28 $38.48 $38.28 $38.45 $33.85 1,461
2016-09-27 $38.61 $38.61 $38.30 $38.30 $33.72 1,998
2016-09-26 $38.60 $38.63 $38.45 $38.63 $34.01 3,073
2016-09-23 $38.62 $38.64 $38.33 $38.64 $34.02 6,855
2016-09-22 $38.81 $38.81 $38.51 $38.51 $33.90 4,059
2016-09-21 $38.67 $38.92 $38.33 $38.53 $33.92 4,035
2016-09-20 $38.49 $38.49 $38.18 $38.25 $33.67 6,955
2016-09-19 $38.33 $38.43 $38.28 $38.32 $33.74 1,277
2016-09-16 $38.42 $38.46 $38.03 $38.30 $33.72 1,025
2016-09-15 $38.38 $38.38 $38.22 $38.22 $33.65 2,811
2016-09-14 $38.00 $38.15 $38.00 $38.15 $33.59 1,944
2016-09-13 $38.40 $38.40 $38.03 $38.06 $33.51 3,289
2016-09-12 $38.13 $38.30 $38.13 $38.21 $33.64 1,146
2016-09-09 $38.87 $38.87 $38.19 $38.19 $33.62 2,768
2016-09-08 $38.61 $38.96 $38.61 $38.85 $34.20 2,037
2016-09-07 $38.58 $38.89 $38.58 $38.59 $33.98 2,216
2016-09-06 $38.81 $38.81 $38.59 $38.60 $33.98 1,325
2016-09-02 $38.65 $38.65 $38.35 $38.35 $33.77 2,724
2016-09-01 $38.45 $38.52 $38.29 $38.44 $33.84 3,786
2016-08-31 $38.25 $38.25 $38.00 $38.00 $33.46 1,467
2016-08-30 $38.15 $38.43 $38.15 $38.19 $33.62 1,847
2016-08-29 $38.38 $38.38 $38.38 $38.38 $33.79 425
2016-08-26 $38.19 $38.28 $38.19 $38.28 $33.70 381
2016-08-25 $38.37 $38.39 $38.32 $38.39 $33.80 1,281
2016-08-24 $38.31 $38.54 $38.31 $38.51 $33.90 3,507
2016-08-23 $38.46 $38.53 $38.31 $38.38 $33.79 2,549
2016-08-22 $38.35 $38.44 $38.35 $38.42 $33.82 1,943
2016-08-19 $38.49 $38.49 $38.38 $38.38 $33.79 313
2016-08-18 $38.53 $38.53 $38.41 $38.51 $33.90 763
2016-08-17 $38.20 $38.20 $38.10 $38.10 $33.54 786
2016-08-16 $38.15 $38.29 $38.11 $38.11 $33.55 1,255
2016-08-15 $38.40 $38.40 $38.25 $38.30 $33.72 1,500
2016-08-12 $38.24 $38.31 $38.24 $38.31 $33.73 1,208
2016-08-11 $38.39 $38.39 $38.39 $38.39 $33.80 70
2016-08-10 $38.12 $38.40 $38.12 $38.33 $33.75 3,142
2016-08-09 $38.37 $38.37 $38.27 $38.27 $33.69 327
2016-08-08 $38.41 $38.41 $38.17 $38.17 $33.61 6,752
2016-08-05 $38.14 $38.24 $38.14 $38.24 $33.67 101
2016-08-04 $38.17 $38.17 $38.17 $38.17 $33.61 421
2016-08-03 $38.01 $38.29 $37.99 $38.18 $33.61 1,950
2016-08-02 $37.88 $38.14 $37.88 $37.92 $33.39 722
2016-08-01 $38.17 $38.28 $38.11 $38.24 $33.67 2,418
2016-07-29 $38.20 $38.44 $38.20 $38.44 $33.84 1,415
2016-07-28 $38.08 $38.23 $38.08 $38.23 $33.65 1,541
2016-07-27 $38.33 $38.33 $38.23 $38.23 $33.66 511
2016-07-26 $38.11 $38.46 $38.11 $38.46 $33.86 2,223
2016-07-25 $38.10 $38.14 $38.10 $38.14 $33.58 213
2016-07-22 $38.16 $38.22 $38.16 $38.22 $33.65 1,765
2016-07-21 $38.53 $38.53 $38.17 $38.32 $33.74 2,564
2016-07-20 $38.17 $38.25 $38.17 $38.24 $33.67 1,389
2016-07-19 $38.19 $38.43 $38.19 $38.43 $33.84 351
2016-07-18 $38.25 $38.25 $38.21 $38.25 $33.68 405
2016-07-15 $38.30 $38.30 $38.08 $38.08 $33.53 931
2016-07-14 $38.22 $38.32 $38.17 $38.32 $33.74 1,056
2016-07-13 $38.29 $38.32 $38.11 $38.32 $33.74 1,393
2016-07-12 $38.00 $38.54 $37.23 $38.45 $33.85 10,113
2016-07-11 $37.91 $38.22 $37.91 $38.01 $33.47 2,153
2016-07-08 $37.92 $38.02 $37.68 $37.68 $33.17 3,496
2016-07-07 $38.14 $38.14 $37.86 $38.09 $33.53 3,883
2016-07-06 $37.97 $38.19 $37.97 $38.19 $33.62 1,235
2016-07-05 $38.31 $38.31 $37.90 $37.90 $33.36 211
2016-07-01 $38.04 $38.25 $38.04 $38.25 $33.68 1,801
2016-06-30 $38.01 $38.44 $38.01 $38.42 $33.73 10,352
2016-06-29 $38.08 $38.24 $38.08 $38.24 $33.57 1,529
2016-06-28 $38.12 $38.23 $37.78 $38.23 $33.56 2,951
2016-06-27 $37.65 $37.90 $37.58 $37.65 $33.05 8,331
2016-06-24 $38.16 $38.16 $37.90 $38.03 $33.38 3,301
2016-06-23 $38.43 $39.02 $38.43 $39.02 $34.25 5,753
2016-06-22 $38.51 $38.69 $38.41 $38.41 $33.72 9,743
2016-06-21 $38.40 $38.52 $38.37 $38.42 $33.73 3,870
2016-06-20 $38.65 $38.67 $38.62 $38.67 $33.95 1,619
2016-06-17 $38.39 $38.46 $37.50 $38.21 $33.54 14,983
2016-06-16 $38.13 $38.33 $38.06 $38.31 $33.63 2,600
2016-06-15 $38.36 $38.41 $38.11 $38.11 $33.45 5,558
2016-06-14 $38.10 $38.30 $38.06 $38.07 $33.42 8,881
2016-06-13 $38.43 $38.47 $38.29 $38.30 $33.62 1,047
2016-06-10 $38.57 $38.63 $38.20 $38.20 $33.53 4,797
2016-06-09 $38.56 $38.89 $38.52 $38.89 $34.14 2,582
2016-06-08 $38.73 $38.74 $38.69 $38.74 $34.01 3,759
2016-06-07 $38.50 $38.70 $38.50 $38.59 $33.88 3,293
2016-06-06 $38.40 $38.77 $38.40 $38.77 $34.03 3,977
2016-06-03 $38.48 $38.62 $38.30 $38.62 $33.90 3,071
2016-06-02 $38.15 $38.62 $38.15 $38.62 $33.90 813
2016-06-01 $38.17 $38.35 $38.17 $38.19 $33.52 1,139
2016-05-31 $38.42 $38.65 $38.10 $38.10 $33.45 2,852
2016-05-27 $38.32 $38.47 $38.19 $38.36 $33.67 1,923
2016-05-26 $38.23 $38.49 $38.23 $38.49 $33.79 1,851
2016-05-25 $38.25 $38.25 $38.09 $38.11 $33.46 1,497
2016-05-24 $37.93 $38.10 $37.93 $37.94 $33.30 1,409
2016-05-23 $38.02 $38.02 $37.72 $37.72 $33.11 773
2016-05-20 $38.04 $38.22 $38.04 $38.22 $33.55 433
2016-05-19 $37.88 $38.04 $37.71 $37.84 $33.22 10,578
2016-05-18 $37.93 $38.04 $37.77 $37.77 $33.16 5,393
2016-05-17 $38.13 $38.15 $37.88 $37.88 $33.25 5,753
2016-05-16 $37.87 $38.10 $37.87 $38.00 $33.36 6,310
2016-05-13 $37.88 $38.07 $37.80 $38.07 $33.42 2,779
2016-05-12 $38.20 $38.20 $37.96 $38.08 $33.43 1,195
2016-05-11 $38.19 $38.33 $38.00 $38.33 $33.65 3,024
2016-05-10 $37.82 $38.00 $37.82 $37.92 $33.29 1,957
2016-05-09 $38.13 $38.13 $37.84 $38.12 $33.46 2,347
2016-05-06 $38.18 $38.19 $38.14 $38.17 $33.51 3,278
2016-05-05 $38.30 $38.31 $37.92 $37.92 $33.29 7,038
2016-05-04 $38.19 $38.26 $38.02 $38.26 $33.59 1,567
2016-05-03 $38.40 $38.42 $38.00 $38.34 $33.66 7,563
2016-05-02 $38.46 $38.57 $38.18 $38.53 $33.82 4,397
2016-04-29 $38.52 $38.52 $38.42 $38.42 $33.73 3,416
2016-04-28 $38.55 $38.60 $38.45 $38.60 $33.88 1,546
2016-04-27 $38.56 $38.57 $38.40 $38.57 $33.86 766
2016-04-26 $38.51 $38.55 $38.24 $38.55 $33.84 4,525
2016-04-25 $38.41 $38.41 $38.14 $38.14 $33.48 812
2016-04-22 $38.39 $38.44 $38.15 $38.36 $33.68 9,195
2016-04-21 $38.14 $38.41 $38.01 $38.02 $33.37 2,107
2016-04-20 $38.13 $38.22 $38.13 $38.19 $33.52 1,689
2016-04-19 $38.47 $38.47 $38.22 $38.34 $33.65 3,041
2016-04-18 $37.99 $38.28 $37.99 $38.20 $33.53 25,741
2016-04-15 $38.09 $38.10 $37.74 $37.85 $33.23 72,726
2016-04-14 $38.35 $38.35 $37.86 $37.93 $33.30 6,801
2016-04-13 $37.99 $38.00 $37.91 $37.91 $33.28 95,800
2016-04-12 $38.00 $38.00 $37.77 $37.77 $33.16 279
2016-04-11 $37.78 $37.99 $37.78 $37.99 $33.35 2,203
2016-04-08 $37.84 $37.90 $37.78 $37.78 $33.16 5,440
2016-04-07 $37.84 $37.84 $37.66 $37.68 $33.07 17,345
2016-04-06 $37.91 $37.95 $37.72 $37.87 $33.24 4,780
2016-04-05 $37.93 $38.03 $37.80 $37.91 $33.28 15,074
2016-04-04 $37.94 $38.05 $37.88 $37.88 $33.25 144,718
2016-04-01 $38.11 $38.11 $37.99 $38.01 $33.37 1,871
2016-03-31 $37.98 $38.37 $37.98 $38.37 $33.62 2,461
2016-03-30 $38.10 $38.18 $38.09 $38.18 $33.45 9,452
2016-03-29 $37.83 $38.00 $37.81 $38.00 $33.30 5,234
2016-03-28 $38.00 $38.02 $37.77 $37.78 $33.10 18,225
2016-03-24 $38.25 $38.25 $37.41 $37.41 $32.78 1,814
2016-03-23 $38.21 $38.31 $37.74 $38.31 $33.57 2,335
2016-03-22 $38.22 $38.42 $38.00 $38.42 $33.66 1,347
2016-03-21 $37.47 $38.59 $37.47 $38.35 $33.60 5,872
2016-03-18 $37.95 $38.03 $37.95 $38.03 $33.32 1,270
2016-03-17 $37.98 $38.07 $37.82 $37.95 $33.26 6,953
2016-03-16 $37.62 $37.88 $37.62 $37.88 $33.19 1,613
2016-03-15 $37.72 $37.75 $37.60 $37.61 $32.95 3,553
2016-03-14 $37.81 $37.82 $37.68 $37.78 $33.11 4,110
2016-03-11 $37.92 $37.92 $37.82 $37.83 $33.15 5,512
2016-03-10 $37.75 $37.77 $37.69 $37.77 $33.10 4,523
2016-03-09 $37.85 $37.85 $37.70 $37.70 $33.03 2,021
2016-03-08 $37.96 $37.96 $37.67 $37.67 $33.01 3,890
2016-03-07 $37.93 $37.97 $37.79 $37.96 $33.26 5,866
2016-03-04 $38.04 $38.04 $37.88 $37.89 $33.20 4,247
2016-03-03 $37.86 $37.98 $37.71 $37.98 $33.28 2,813
2016-03-02 $37.57 $37.76 $37.57 $37.71 $33.04 1,178
2016-03-01 $37.55 $37.77 $37.55 $37.76 $33.09 2,445
2016-02-29 $37.51 $37.61 $37.47 $37.56 $32.91 4,246
2016-02-26 $37.50 $37.50 $37.50 $37.50 $32.86 335
2016-02-25 $37.21 $37.47 $37.21 $37.47 $32.83 24,940
2016-02-24 $37.22 $37.22 $37.08 $37.08 $32.49 841
2016-02-23 $37.26 $37.31 $37.16 $37.16 $32.56 3,185
2016-02-22 $37.23 $37.31 $37.15 $37.23 $32.62 2,028
2016-02-19 $37.06 $37.18 $37.06 $37.09 $32.50 5,369
2016-02-18 $37.14 $37.30 $37.14 $37.26 $32.65 2,790
2016-02-17 $37.27 $37.40 $37.10 $37.11 $32.52 11,542
2016-02-16 $37.01 $37.15 $36.90 $37.15 $32.55 2,044
2016-02-12 $36.85 $36.96 $36.68 $36.77 $32.22 1,608
2016-02-11 $36.87 $36.87 $36.87 $36.87 $32.30 544
2016-02-10 $36.99 $37.03 $36.89 $36.89 $32.32 2,903
2016-02-09 $36.97 $36.98 $36.92 $36.95 $32.38 4,104
2016-02-08 $37.27 $37.27 $37.15 $37.20 $32.59 10,011
2016-02-05 $37.29 $37.45 $37.22 $37.33 $32.71 3,889
2016-02-04 $37.44 $37.47 $37.27 $37.33 $32.71 1,284
2016-02-03 $37.31 $37.31 $37.03 $37.30 $32.68 13,908
2016-02-02 $37.14 $37.36 $37.09 $37.09 $32.50 13,050
2016-02-01 $37.48 $37.52 $37.28 $37.52 $32.88 26,572
2016-01-29 $37.45 $37.50 $37.25 $37.48 $32.84 12,544
2016-01-28 $37.01 $37.35 $37.01 $37.18 $32.58 136,139
2016-01-27 $37.07 $37.21 $37.07 $37.14 $32.54 1,148
2016-01-26 $36.94 $37.15 $36.94 $37.02 $32.44 24,051
2016-01-25 $36.92 $37.04 $36.92 $37.04 $32.46 4,732
2016-01-22 $37.16 $37.16 $36.99 $37.11 $32.52 14,657
2016-01-21 $36.72 $36.89 $36.70 $36.87 $32.31 3,030
2016-01-20 $37.07 $37.07 $36.73 $36.73 $32.18 1,787
2016-01-19 $37.25 $37.26 $36.90 $36.95 $32.38 12,541
2016-01-15 $37.17 $37.30 $37.09 $37.30 $32.68 6,111
2016-01-14 $37.26 $37.53 $37.00 $37.19 $32.59 92,923
2016-01-13 $37.44 $37.45 $37.24 $37.33 $32.71 1,643
2016-01-12 $37.71 $37.71 $37.53 $37.53 $32.88 1,913
2016-01-11 $37.76 $37.76 $37.49 $37.69 $33.03 3,140
2016-01-08 $37.80 $37.81 $37.66 $37.66 $33.00 10,167
2016-01-07 $37.78 $37.85 $37.70 $37.72 $33.05 18,303
2016-01-06 $37.93 $38.06 $37.92 $37.96 $33.26 3,103
2016-01-05 $37.96 $38.16 $37.96 $38.10 $33.39 5,709
2016-01-04 $37.92 $38.15 $37.92 $38.15 $33.43 5,261
2015-12-31 $38.14 $38.47 $38.01 $38.47 $33.71 3,978
2015-12-30 $38.40 $38.50 $38.22 $38.22 $33.49 22,392
2015-12-29 $38.38 $38.42 $38.31 $38.41 $33.66 4,934
2015-12-28 $38.50 $38.50 $38.27 $38.30 $33.56 7,909
2015-12-24 $38.42 $38.55 $38.31 $38.48 $33.72 13,401
2015-12-23 $38.82 $39.01 $38.73 $38.95 $33.61 7,890
2015-12-22 $38.73 $38.84 $38.67 $38.84 $33.52 26,635
2015-12-21 $38.63 $38.63 $38.63 $38.63 $33.33 307
2015-12-18 $38.72 $38.74 $38.50 $38.51 $33.23 11,784
2015-12-17 $39.16 $39.16 $38.65 $38.77 $33.46 7,379
2015-12-16 $38.76 $38.97 $38.57 $38.83 $33.51 2,303
2015-12-15 $38.62 $38.66 $38.52 $38.63 $33.34 9,112
2015-12-14 $38.56 $38.56 $38.30 $38.40 $33.14 3,586
2015-12-11 $38.65 $38.66 $38.49 $38.51 $33.23 4,966
2015-12-10 $38.96 $38.99 $38.67 $38.78 $33.47 6,095
2015-12-09 $38.88 $38.91 $38.70 $38.71 $33.40 26,456
2015-12-08 $38.82 $38.83 $38.68 $38.81 $33.49 9,827
2015-12-07 $38.99 $38.99 $38.93 $38.93 $33.59 2,271
2015-12-04 $39.04 $39.04 $39.04 $39.04 $33.69 1
2015-12-03 $39.20 $39.20 $39.02 $39.04 $33.69 3,462
2015-12-02 $39.06 $39.17 $38.98 $38.98 $33.64 6,328
2015-12-01 $39.15 $39.20 $39.05 $39.16 $33.79 5,520
2015-11-30 $39.19 $39.19 $39.19 $39.19 $33.82 486
2015-11-27 $38.86 $38.96 $38.86 $38.96 $33.62 1,001
2015-11-25 $39.07 $39.08 $39.05 $39.06 $33.71 2,741
2015-11-24 $38.97 $38.99 $38.89 $38.89 $33.56 5,483
2015-11-23 $38.84 $39.10 $38.84 $39.10 $33.74 2,654
2015-11-20 $39.05 $39.05 $39.05 $39.05 $33.70 83
2015-11-19 $39.03 $39.06 $39.03 $39.05 $33.70 3,173
2015-11-18 $38.43 $39.02 $38.43 $39.01 $33.66 1,457
2015-11-17 $38.86 $38.92 $38.80 $38.92 $33.59 71,188
2015-11-16 $38.75 $38.80 $38.63 $38.80 $33.48 9,220
2015-11-13 $38.54 $38.65 $38.04 $38.61 $33.32 18,901
2015-11-12 $38.90 $39.18 $38.78 $38.84 $33.51 31,453
2015-11-11 $39.05 $39.05 $38.91 $38.99 $33.65 13,367
2015-11-10 $39.22 $39.22 $39.01 $39.05 $33.70 2,785
2015-11-09 $39.05 $39.05 $38.94 $38.95 $33.61 8,704
2015-11-06 $38.61 $39.17 $38.61 $39.02 $33.67 26,189
2015-11-05 $39.01 $39.06 $38.94 $38.94 $33.60 2,954
2015-11-04 $39.16 $39.25 $39.05 $39.05 $33.70 3,660
2015-11-03 $38.87 $39.19 $38.87 $39.15 $33.78 7,395
2015-11-02 $39.08 $39.41 $38.99 $39.11 $33.75 20,188
2015-10-30 $39.03 $39.05 $38.73 $38.73 $33.42 21,635
2015-10-29 $39.24 $39.24 $38.97 $39.04 $33.69 4,518
2015-10-28 $38.99 $39.15 $38.80 $39.06 $33.71 14,705
2015-10-27 $39.36 $39.36 $38.92 $38.93 $33.59 95,092
2015-10-26 $39.17 $39.48 $38.95 $39.26 $33.88 3,987
2015-10-23 $39.70 $39.70 $39.08 $39.26 $33.88 5,654
2015-10-22 $39.34 $40.13 $38.89 $38.97 $33.63 8,774
2015-10-21 $39.42 $39.42 $38.76 $39.17 $33.80 9,929
2015-10-20 $38.98 $39.16 $38.87 $38.87 $33.54 14,155
2015-10-19 $39.17 $39.17 $38.74 $39.05 $33.70 19,480
2015-10-16 $38.75 $38.92 $38.75 $38.89 $33.56 16,312
2015-10-15 $38.76 $38.97 $38.76 $38.97 $33.63 7,931
2015-10-14 $39.12 $39.29 $38.85 $38.95 $33.61 4,564
2015-10-13 $39.29 $39.29 $38.70 $38.86 $33.53 8,914
2015-10-12 $38.89 $38.89 $38.89 $38.89 $33.56 263
2015-10-09 $39.03 $39.04 $38.94 $38.94 $33.60 1,013
2015-10-08 $38.98 $39.02 $38.98 $39.02 $33.67 2,286
2015-10-07 $38.90 $39.02 $38.81 $38.94 $33.60 6,477
2015-10-06 $38.91 $39.06 $38.73 $39.03 $33.68 10,391
2015-10-05 $38.81 $38.85 $38.75 $38.85 $33.53 8,669
2015-10-02 $38.48 $38.48 $38.48 $38.48 $33.21 299
2015-10-01 $38.50 $38.50 $38.45 $38.49 $33.21 1,833
2015-09-30 $38.19 $38.53 $38.19 $38.53 $33.18 3,197
2015-09-29 $38.31 $38.31 $38.13 $38.15 $32.86 11,791
2015-09-28 $38.51 $38.57 $38.30 $38.30 $32.98 3,594
2015-09-25 $39.31 $39.31 $38.62 $38.83 $33.44 6,383
2015-09-24 $38.68 $38.77 $38.61 $38.77 $33.39 6,492
2015-09-23 $40.37 $40.37 $38.63 $38.63 $33.27 12,352
2015-09-22 $38.85 $38.85 $38.63 $38.79 $33.41 4,366
2015-09-21 $38.98 $38.99 $38.88 $38.98 $33.57 1,887
2015-09-18 $39.12 $40.21 $38.87 $38.98 $33.57 10,662
2015-09-17 $39.06 $39.14 $38.91 $39.05 $33.63 9,536
2015-09-16 $39.07 $39.09 $38.97 $39.04 $33.62 7,552
2015-09-15 $39.03 $39.05 $38.86 $38.99 $33.58 14,197
2015-09-14 $39.08 $39.47 $38.80 $39.13 $33.70 228,534
2015-09-11 $40.58 $40.58 $39.00 $39.38 $33.91 34,733
2015-09-10 $39.50 $39.50 $39.01 $39.32 $33.86 3,320
2015-09-09 $39.38 $39.39 $38.84 $39.25 $33.80 17,206
2015-09-08 $39.40 $39.40 $39.10 $39.28 $33.83 16,290

ProShares Morningstar Alternatives Solution ETF (ALTS) News Headlines

Recent ProShares Morningstar Alternatives Solution ETF (ALTS) News
Similar Companies to ProShares Morningstar Alternatives Solution ETF (ALTS) 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.