ProShares UltraShort Nasdaq Biotechnology (BIS) Exchange: NASDAQ

Data as of Aug. 22, 2025

$14.27 ($-0.28) -1.93%

ProShares UltraShort Nasdaq Biotechnology - Daily Information
Click for more stock information on ProShares UltraShort Nasdaq Biotechnology.
Daily Information Data
Date Aug. 22, 2025
Open $14.42
Previous Close $14.27
High $14.46
Low $14.27
Adjusted Open $14.42
Previous Adjusted Close $14.27
Adjusted High $14.46
Adjusted Low $14.27

About ProShares UltraShort Nasdaq Biotechnology (BIS)

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

Historical Stock Data for ProShares UltraShort Nasdaq Biotechnology (BIS)

Date Open High Low Close Adj.Close Volume
2025-08-15 $14.42 $14.46 $14.27 $14.27 $14.27 3,759
2025-08-14 $14.64 $14.87 $14.50 $14.55 $14.55 7,313
2025-08-13 $15.06 $15.12 $14.55 $14.60 $14.60 20,257
2025-08-12 $15.63 $15.69 $15.35 $15.35 $15.35 12,325
2025-08-11 $15.78 $15.89 $15.62 $15.80 $15.80 12,961
2025-08-08 $15.71 $15.87 $15.71 $15.73 $15.73 3,946
2025-08-07 $15.85 $16.16 $15.85 $15.94 $15.94 15,938
2025-08-06 $15.68 $16.12 $15.68 $15.89 $15.89 33,421
2025-08-05 $15.52 $15.60 $15.34 $15.51 $15.51 14,502
2025-08-04 $15.59 $15.60 $15.07 $15.08 $15.08 4,268
2025-08-01 $15.87 $16.07 $15.68 $15.70 $15.70 3,163
2025-07-31 $15.36 $15.93 $15.36 $15.87 $15.87 4,566
2025-07-30 $15.30 $15.74 $15.25 $15.62 $15.62 12,103
2025-07-29 $15.72 $15.72 $15.62 $15.68 $15.68 3,550
2025-07-28 $15.35 $15.63 $15.31 $15.60 $15.60 13,410
2025-07-25 $15.42 $15.47 $15.16 $15.21 $15.21 6,184
2025-07-24 $15.26 $15.29 $15.07 $15.21 $15.21 8,733
2025-07-23 $15.48 $15.51 $15.04 $15.11 $15.11 17,489
2025-07-22 $16.27 $16.27 $15.68 $15.69 $15.69 11,621
2025-07-21 $16.17 $16.47 $16.10 $16.42 $16.42 19,056
2025-07-18 $15.79 $16.37 $15.79 $16.32 $16.32 12,877
2025-07-17 $15.99 $15.99 $15.76 $15.86 $15.86 1,936
2025-07-16 $16.16 $16.26 $15.91 $15.96 $15.96 20,291
2025-07-15 $15.90 $16.57 $15.90 $16.53 $16.53 16,040
2025-07-14 $16.24 $16.24 $15.85 $15.85 $15.85 2,572
2025-07-11 $16.12 $16.27 $16.04 $16.23 $16.23 6,070
2025-07-10 $16.14 $16.19 $15.71 $15.73 $15.73 6,582
2025-07-09 $16.66 $16.66 $16.00 $16.03 $16.03 18,491
2025-07-08 $17.01 $17.01 $16.63 $16.93 $16.93 12,332
2025-07-07 $16.71 $17.43 $16.71 $17.22 $17.22 29,573
2025-07-03 $16.74 $17.01 $16.74 $16.74 $16.74 8,114
2025-07-02 $17.46 $17.46 $16.75 $16.89 $16.89 24,309
2025-07-01 $17.53 $17.53 $16.88 $17.44 $17.44 6,009
2025-06-30 $17.37 $17.79 $17.37 $17.71 $17.71 12,710
2025-06-27 $17.70 $17.79 $17.39 $17.68 $17.68 5,947
2025-06-26 $17.53 $17.72 $17.47 $17.56 $17.56 17,542
2025-06-25 $17.68 $17.84 $17.57 $17.65 $17.65 17,973
2025-06-24 $18.00 $18.07 $17.38 $17.46 $17.35 35,538
2025-06-23 $18.09 $18.40 $17.92 $18.17 $18.06 22,247
2025-06-20 $17.79 $18.14 $17.79 $18.05 $17.94 9,480
2025-06-18 $18.23 $18.23 $17.72 $17.87 $17.76 14,097
2025-06-17 $17.78 $18.05 $17.55 $18.02 $17.91 15,648
2025-06-16 $17.19 $17.61 $17.12 $17.37 $17.26 12,864
2025-06-13 $17.26 $17.51 $17.11 $17.28 $17.17 12,656
2025-06-12 $17.22 $17.22 $16.94 $17.02 $16.92 12,881
2025-06-11 $16.88 $17.39 $16.88 $17.38 $17.27 14,471
2025-06-10 $17.10 $17.11 $16.91 $17.09 $16.99 25,333
2025-06-09 $17.50 $17.74 $17.32 $17.41 $17.30 8,577
2025-06-06 $17.56 $17.72 $17.50 $17.57 $17.46 29,802
2025-06-05 $18.43 $18.43 $17.86 $18.17 $18.06 4,916
2025-06-04 $18.07 $18.15 $17.65 $18.15 $18.04 7,252
2025-06-03 $18.59 $18.59 $17.94 $18.12 $18.01 11,071
2025-06-02 $18.69 $18.85 $18.35 $18.48 $18.37 16,133
2025-05-30 $19.34 $19.37 $18.95 $19.06 $18.94 11,787
2025-05-29 $19.05 $19.05 $18.26 $18.27 $18.16 4,996
2025-05-28 $18.80 $19.03 $18.67 $19.02 $18.90 9,693
2025-05-27 $18.46 $18.73 $18.46 $18.72 $18.61 7,794
2025-05-23 $19.37 $19.37 $19.00 $19.03 $18.91 7,651
2025-05-22 $19.04 $19.28 $18.99 $19.07 $18.96 11,703
2025-05-21 $18.24 $19.03 $18.24 $18.93 $18.81 9,640
2025-05-20 $18.58 $18.81 $18.20 $18.23 $18.12 21,698
2025-05-19 $19.28 $19.45 $18.81 $18.81 $18.70 3,619
2025-05-16 $19.88 $20.02 $19.22 $19.27 $19.15 7,439
2025-05-15 $20.72 $20.81 $19.90 $19.91 $19.79 23,107
2025-05-14 $20.08 $20.79 $19.84 $20.79 $20.66 8,914
2025-05-13 $19.79 $20.17 $19.79 $19.99 $19.87 12,543
2025-05-12 $20.93 $20.93 $19.09 $19.25 $19.13 29,090
2025-05-09 $19.96 $21.03 $19.96 $21.02 $20.89 4,047
2025-05-08 $20.58 $21.14 $19.99 $20.28 $20.16 8,821
2025-05-07 $20.19 $20.37 $20.00 $20.12 $20.00 12,986
2025-05-06 $18.77 $20.32 $18.77 $20.23 $20.11 10,163
2025-05-05 $18.10 $18.21 $18.00 $18.12 $18.01 15,670
2025-05-02 $17.83 $17.84 $17.73 $17.81 $17.70 4,094
2025-05-01 $18.67 $18.67 $18.24 $18.30 $18.19 7,247
2025-04-30 $18.89 $18.89 $17.83 $17.93 $17.82 12,932
2025-04-29 $18.87 $18.87 $18.27 $18.48 $18.37 2,799
2025-04-28 $18.72 $18.80 $18.37 $18.57 $18.46 7,953
2025-04-25 $18.90 $19.27 $18.79 $19.06 $18.94 4,460
2025-04-24 $19.36 $19.36 $18.52 $18.52 $18.41 3,504
2025-04-23 $19.00 $19.34 $19.00 $19.21 $19.09 2,773
2025-04-22 $20.42 $20.42 $19.82 $19.82 $19.70 13,936
2025-04-21 $21.02 $21.24 $20.47 $20.91 $20.78 4,362
2025-04-17 $21.05 $21.05 $20.55 $20.65 $20.52 2,528
2025-04-16 $20.84 $21.41 $20.57 $20.97 $20.84 5,510
2025-04-15 $20.09 $20.47 $19.94 $20.21 $20.09 8,369
2025-04-14 $20.55 $20.94 $19.88 $20.10 $19.98 18,382
2025-04-11 $22.73 $22.89 $21.33 $21.38 $21.25 26,582
2025-04-10 $22.34 $24.19 $21.81 $22.88 $22.74 13,193
2025-04-09 $25.29 $25.87 $21.23 $21.27 $21.14 23,047
2025-04-08 $21.16 $24.22 $21.16 $23.85 $23.71 13,361
2025-04-07 $23.00 $23.89 $21.03 $22.36 $22.22 33,175
2025-04-04 $20.52 $21.81 $20.35 $21.81 $21.68 30,497
2025-04-03 $19.48 $19.66 $19.45 $19.65 $19.53 4,863
2025-04-02 $19.25 $19.25 $18.92 $18.95 $18.83 13,773
2025-04-01 $18.66 $19.68 $18.66 $19.68 $19.56 10,903
2025-03-31 $19.23 $19.35 $18.57 $18.64 $18.53 16,906
2025-03-28 $17.77 $18.03 $17.77 $17.92 $17.92 8,618
2025-03-27 $17.62 $17.65 $17.49 $17.61 $17.61 4,081
2025-03-26 $17.38 $17.79 $17.38 $17.73 $17.73 5,376
2025-03-25 $16.84 $17.56 $16.79 $17.37 $17.24 15,018
2025-03-24 $16.85 $16.90 $16.72 $16.73 $16.61 7,942
2025-03-21 $17.45 $17.45 $17.18 $17.19 $17.06 8,499
2025-03-20 $17.26 $17.36 $17.24 $17.27 $17.14 6,974
2025-03-19 $17.06 $17.06 $16.98 $16.99 $16.86 6,818
2025-03-18 $16.96 $17.19 $16.96 $17.19 $17.06 3,477
2025-03-17 $17.10 $17.11 $16.56 $16.68 $16.56 2,762
2025-03-14 $17.02 $17.22 $17.02 $17.17 $17.04 3,325
2025-03-13 $17.05 $17.48 $17.03 $17.32 $17.32 10,840
2025-03-12 $17.26 $17.26 $16.93 $17.12 $17.12 15,782
2025-03-11 $16.99 $17.54 $16.99 $17.24 $17.24 12,854
2025-03-10 $16.77 $16.96 $16.56 $16.87 $16.87 22,749
2025-03-07 $16.56 $16.70 $16.36 $16.70 $16.70 10,792
2025-03-06 $16.74 $16.97 $16.53 $16.78 $16.78 13,835
2025-03-05 $16.85 $17.12 $16.48 $16.53 $16.53 17,820
2025-03-04 $17.22 $17.48 $16.90 $17.17 $17.17 18,495
2025-03-03 $16.41 $17.34 $16.39 $17.29 $17.29 19,298
2025-02-28 $17.18 $17.18 $16.62 $16.62 $16.62 20,474
2025-02-27 $16.78 $17.06 $16.37 $17.06 $17.06 19,927
2025-02-26 $16.37 $16.76 $16.24 $16.65 $16.65 20,845
2025-02-25 $16.23 $16.63 $16.22 $16.44 $16.44 20,485
2025-02-24 $16.07 $16.26 $15.94 $16.22 $16.22 13,182
2025-02-21 $15.64 $16.10 $15.63 $16.04 $16.04 10,998
2025-02-20 $16.19 $16.19 $15.96 $15.98 $15.98 3,240
2025-02-19 $16.33 $16.34 $16.15 $16.16 $16.16 4,948
2025-02-18 $16.33 $16.57 $16.21 $16.46 $16.46 21,895
2025-02-14 $16.50 $16.63 $16.24 $16.57 $16.57 12,941
2025-02-13 $17.07 $17.07 $16.44 $16.48 $16.48 17,742
2025-02-12 $17.40 $17.43 $17.01 $17.02 $17.02 6,520
2025-02-11 $17.32 $17.57 $17.32 $17.49 $17.49 21,197
2025-02-10 $16.77 $17.06 $16.77 $17.05 $17.05 8,240
2025-02-07 $16.15 $16.78 $16.11 $16.74 $16.74 15,314
2025-02-06 $15.55 $16.11 $15.55 $16.11 $16.11 16,819
2025-02-05 $15.94 $15.94 $15.62 $15.65 $15.65 6,988
2025-02-04 $16.47 $16.61 $16.39 $16.51 $16.51 11,255
2025-02-03 $16.95 $16.97 $16.58 $16.78 $16.78 12,962
2025-01-31 $16.19 $16.56 $15.98 $16.56 $16.56 6,766
2025-01-30 $16.41 $16.44 $16.28 $16.41 $16.41 4,632
2025-01-29 $16.51 $16.89 $16.51 $16.72 $16.72 2,766
2025-01-28 $16.47 $16.59 $16.47 $16.56 $16.56 6,178
2025-01-27 $16.80 $16.80 $16.35 $16.56 $16.56 8,224
2025-01-24 $16.64 $16.80 $16.52 $16.79 $16.79 4,111
2025-01-23 $17.18 $17.48 $16.56 $16.63 $16.63 13,675
2025-01-22 $17.30 $17.30 $17.10 $17.21 $17.21 15,619
2025-01-21 $17.98 $17.98 $17.25 $17.25 $17.25 13,014
2025-01-17 $18.00 $18.25 $18.00 $18.25 $18.25 3,117
2025-01-16 $17.91 $18.32 $17.91 $18.25 $18.25 1,944
2025-01-15 $18.51 $18.51 $18.00 $18.08 $18.08 4,421
2025-01-14 $18.34 $18.86 $18.25 $18.80 $18.80 5,895
2025-01-13 $18.52 $18.90 $18.11 $18.14 $18.14 4,834
2025-01-10 $18.42 $18.57 $18.34 $18.38 $18.38 5,989
2025-01-08 $17.53 $17.75 $17.53 $17.74 $17.74 1,596
2025-01-07 $17.33 $17.56 $17.31 $17.53 $17.53 5,200
2025-01-06 $17.72 $17.86 $17.54 $17.80 $17.80 7,796
2025-01-03 $17.81 $17.87 $17.70 $17.72 $17.72 9,250
2025-01-02 $18.00 $18.12 $17.66 $18.01 $18.01 5,854
2024-12-31 $18.42 $18.42 $18.11 $18.19 $18.19 12,886
2024-12-30 $18.50 $18.50 $18.25 $18.42 $18.42 10,934
2024-12-27 $18.00 $18.00 $17.77 $17.85 $17.85 5,573
2024-12-26 $17.47 $17.49 $17.46 $17.49 $17.49 3,445
2024-12-24 $18.02 $18.04 $17.69 $17.70 $17.70 33,441
2024-12-23 $18.08 $18.08 $17.72 $17.72 $17.72 6,912
2024-12-20 $18.39 $18.39 $17.92 $18.26 $18.05 14,382
2024-12-19 $18.65 $18.95 $18.38 $18.53 $18.32 23,891
2024-12-18 $17.21 $18.42 $16.94 $18.34 $18.13 23,257
2024-12-17 $17.10 $17.10 $16.86 $16.96 $16.76 7,962
2024-12-16 $17.18 $17.18 $16.91 $17.10 $16.90 13,324
2024-12-13 $17.25 $17.47 $17.22 $17.35 $17.15 7,481
2024-12-12 $16.55 $17.05 $16.47 $17.02 $16.82 21,216
2024-12-11 $16.21 $16.54 $16.21 $16.38 $16.20 9,262
2024-12-10 $16.00 $16.35 $15.92 $16.31 $16.12 33,862
2024-12-09 $15.90 $16.09 $15.83 $16.00 $15.82 36,681
2024-12-06 $16.12 $16.12 $15.97 $16.04 $15.86 6,909
2024-12-05 $16.25 $16.39 $16.25 $16.33 $16.14 14,955
2024-12-04 $16.26 $16.53 $16.04 $16.12 $15.93 17,341
2024-12-03 $15.94 $16.34 $15.94 $16.34 $16.15 6,559
2024-12-02 $15.98 $15.98 $15.82 $15.89 $15.71 3,101
2024-11-29 $15.87 $15.87 $15.77 $15.83 $15.65 7,255
2024-11-27 $16.00 $16.00 $15.80 $15.81 $15.63 1,759
2024-11-26 $16.60 $16.66 $16.15 $16.15 $15.96 15,594
2024-11-25 $16.20 $16.24 $15.96 $16.18 $15.99 17,471
2024-11-22 $17.03 $17.03 $16.51 $16.67 $16.48 12,155
2024-11-21 $17.50 $17.50 $17.00 $17.14 $16.94 10,779
2024-11-20 $17.68 $17.68 $17.39 $17.42 $17.22 26,947
2024-11-19 $17.94 $18.01 $17.63 $17.66 $17.46 14,708
2024-11-18 $17.82 $17.91 $17.62 $17.77 $17.57 19,883
2024-11-15 $16.45 $17.70 $16.45 $17.68 $17.48 44,468
2024-11-14 $15.78 $16.23 $15.76 $16.22 $16.03 8,536
2024-11-13 $14.95 $15.48 $14.93 $15.48 $15.30 13,063
2024-11-12 $14.57 $15.24 $14.57 $15.24 $15.06 6,135
2024-11-11 $14.27 $14.43 $14.10 $14.43 $14.26 16,747
2024-11-08 $14.41 $14.42 $14.33 $14.35 $14.18 3,251
2024-11-07 $14.76 $14.76 $14.46 $14.54 $14.37 22,640
2024-11-06 $14.71 $15.11 $14.71 $14.92 $14.75 23,949
2024-11-05 $15.62 $15.65 $15.18 $15.19 $15.02 17,284
2024-11-04 $15.47 $15.76 $15.39 $15.50 $15.32 10,633
2024-11-01 $15.82 $15.82 $15.54 $15.54 $15.36 4,772
2024-10-31 $15.89 $15.96 $15.75 $15.96 $15.78 6,111
2024-10-30 $15.50 $15.50 $15.33 $15.49 $15.31 9,393
2024-10-29 $15.32 $15.34 $15.32 $15.32 $15.14 3,996
2024-10-28 $15.06 $15.27 $15.04 $15.24 $15.06 13,224
2024-10-25 $15.31 $15.54 $15.29 $15.54 $15.36 10,398
2024-10-24 $15.51 $15.59 $15.25 $15.59 $15.41 5,555
2024-10-23 $15.45 $15.59 $15.45 $15.54 $15.36 12,007
2024-10-22 $15.11 $15.15 $15.11 $15.15 $14.98 1,067
2024-10-21 $14.76 $15.20 $14.76 $15.15 $14.98 5,739
2024-10-18 $14.83 $14.83 $14.72 $14.75 $14.58 6,682
2024-10-17 $14.60 $14.75 $14.60 $14.74 $14.57 29,756
2024-10-16 $14.71 $14.76 $14.54 $14.57 $14.40 31,826
2024-10-15 $14.94 $14.95 $14.80 $14.89 $14.72 6,156
2024-10-14 $15.08 $15.15 $14.95 $14.98 $14.81 8,973
2024-10-11 $15.61 $15.61 $15.05 $15.06 $14.89 9,042
2024-10-10 $15.78 $15.79 $15.60 $15.64 $15.46 11,812
2024-10-09 $15.77 $15.77 $15.59 $15.59 $15.41 4,560
2024-10-08 $15.82 $15.82 $15.56 $15.66 $15.48 8,055
2024-10-07 $15.50 $15.89 $15.50 $15.85 $15.67 3,021
2024-10-04 $15.38 $15.61 $15.38 $15.45 $15.27 4,814
2024-10-03 $15.58 $15.70 $15.58 $15.68 $15.50 5,990
2024-10-02 $15.48 $15.52 $15.21 $15.24 $15.06 4,346
2024-10-01 $15.29 $15.49 $15.21 $15.22 $15.04 2,903
2024-09-30 $15.26 $15.34 $15.04 $15.04 $14.87 823
2024-09-27 $14.97 $15.21 $14.97 $15.21 $15.03 5,878
2024-09-26 $15.35 $15.37 $15.20 $15.27 $15.09 26,565
2024-09-25 $15.32 $15.52 $15.25 $15.52 $15.34 2,603
2024-09-24 $15.30 $15.30 $15.20 $15.23 $14.91 7,757
2024-09-23 $14.55 $15.12 $14.55 $15.12 $14.80 4,472
2024-09-20 $14.40 $14.60 $14.40 $14.50 $14.19 4,834
2024-09-19 $14.22 $14.34 $14.05 $14.29 $13.99 108,310
2024-09-18 $14.47 $14.58 $14.16 $14.58 $14.27 4,619
2024-09-17 $14.43 $14.58 $14.28 $14.50 $14.19 45,214
2024-09-16 $14.30 $14.42 $14.26 $14.40 $14.10 15,314
2024-09-13 $14.70 $14.70 $14.39 $14.41 $14.11 22,034
2024-09-12 $15.19 $15.19 $14.81 $14.87 $14.56 19,891
2024-09-11 $15.22 $15.22 $14.93 $14.93 $14.62 1,417
2024-09-10 $15.20 $15.20 $15.02 $15.04 $14.72 14,144
2024-09-09 $15.32 $15.32 $14.96 $15.18 $14.86 27,393
2024-09-06 $15.12 $15.78 $15.12 $15.62 $15.29 11,563
2024-09-05 $15.19 $15.33 $15.19 $15.24 $14.92 720
2024-09-04 $15.02 $15.03 $14.96 $15.02 $14.70 1,981
2024-09-03 $14.29 $14.98 $14.27 $14.98 $14.67 31,195
2024-08-30 $14.42 $14.74 $14.42 $14.48 $14.17 64,168
2024-08-29 $14.46 $14.46 $14.13 $14.45 $14.15 28,926
2024-08-28 $14.33 $14.57 $14.33 $14.46 $14.16 8,613
2024-08-27 $14.40 $14.58 $14.40 $14.48 $14.17 8,956
2024-08-26 $14.24 $14.44 $14.24 $14.38 $14.08 7,110
2024-08-23 $14.61 $14.66 $14.33 $14.45 $14.15 18,106
2024-08-22 $14.62 $14.79 $14.61 $14.71 $14.40 12,200
2024-08-21 $14.45 $14.45 $14.40 $14.44 $14.14 10,222
2024-08-20 $14.45 $14.68 $14.45 $14.57 $14.26 19,205
2024-08-19 $14.98 $14.98 $14.55 $14.57 $14.26 38,154
2024-08-16 $15.09 $15.23 $15.09 $15.22 $14.90 7,247
2024-08-15 $15.25 $15.26 $15.19 $15.20 $14.88 10,193
2024-08-14 $15.65 $15.69 $15.65 $15.69 $15.36 6,596
2024-08-13 $15.61 $15.61 $15.44 $15.51 $15.18 9,284
2024-08-12 $15.85 $15.96 $15.85 $15.89 $15.55 3,300
2024-08-09 $15.66 $15.89 $15.66 $15.84 $15.51 1,550
2024-08-08 $16.32 $16.47 $15.79 $15.79 $15.46 2,525
2024-08-07 $16.00 $16.72 $16.00 $16.65 $16.30 6,972
2024-08-06 $16.18 $16.40 $15.74 $16.22 $15.88 1,962
2024-08-05 $16.72 $16.72 $16.17 $16.32 $15.98 12,081
2024-08-02 $15.23 $15.73 $15.23 $15.44 $15.11 22,078
2024-08-01 $14.85 $14.95 $14.85 $14.91 $14.60 28,381
2024-07-31 $14.47 $14.69 $14.40 $14.69 $14.38 4,931
2024-07-30 $14.59 $14.66 $14.58 $14.63 $14.32 4,185
2024-07-29 $14.28 $14.57 $14.28 $14.50 $14.19 12,826
2024-07-26 $14.07 $14.36 $14.07 $14.36 $14.06 4,657
2024-07-25 $14.53 $14.57 $14.17 $14.47 $14.16 14,453
2024-07-24 $14.82 $14.87 $14.81 $14.83 $14.52 1,071
2024-07-23 $14.74 $14.84 $14.72 $14.84 $14.53 1,855
2024-07-22 $14.68 $14.97 $14.67 $14.71 $14.40 8,086
2024-07-19 $15.00 $15.16 $15.00 $15.06 $14.74 13,971
2024-07-18 $14.67 $15.06 $14.34 $15.02 $14.70 14,633
2024-07-17 $14.55 $14.71 $14.31 $14.59 $14.28 6,911
2024-07-16 $14.59 $14.59 $14.21 $14.29 $13.99 15,448
2024-07-15 $14.67 $14.89 $14.67 $14.80 $14.49 12,074
2024-07-12 $14.86 $14.86 $14.57 $14.85 $14.54 8,427
2024-07-11 $15.42 $15.42 $14.95 $15.06 $14.74 16,267
2024-07-10 $16.12 $16.12 $15.76 $15.76 $15.43 7,985
2024-07-09 $16.23 $16.26 $16.18 $16.19 $15.85 12,637
2024-07-08 $16.60 $16.63 $16.46 $16.50 $16.15 5,807
2024-07-05 $17.01 $17.29 $16.92 $16.92 $16.56 7,628
2024-07-03 $16.98 $17.27 $16.98 $17.27 $16.91 345
2024-07-02 $17.02 $17.02 $16.95 $16.98 $16.62 1,041
2024-07-01 $16.40 $16.70 $16.13 $16.63 $16.28 1,966
2024-06-28 $16.30 $16.80 $16.30 $16.65 $16.30 6,691
2024-06-27 $16.48 $16.49 $16.47 $16.47 $16.13 709
2024-06-26 $16.40 $16.51 $16.40 $16.51 $16.16 4,895
2024-06-25 $15.99 $16.21 $15.99 $16.21 $15.71 4,684
2024-06-24 $16.30 $16.37 $16.05 $16.15 $15.66 5,170
2024-06-21 $16.92 $16.93 $16.83 $16.85 $16.34 4,068
2024-06-20 $17.74 $17.82 $17.32 $17.32 $16.79 2,161
2024-06-18 $17.38 $17.67 $17.38 $17.67 $17.13 6,773
2024-06-17 $17.27 $17.36 $17.27 $17.34 $16.81 691
2024-06-14 $17.07 $17.07 $17.07 $17.07 $16.55 57
2024-06-13 $16.78 $16.84 $16.78 $16.84 $16.33 254
2024-06-12 $16.45 $16.78 $16.45 $16.78 $16.27 1,334
2024-06-11 $17.02 $17.23 $16.98 $16.98 $16.46 1,579
2024-06-10 $17.23 $17.23 $16.97 $17.00 $16.48 7,097
2024-06-07 $16.90 $17.11 $16.90 $17.08 $16.56 8,188
2024-06-06 $16.73 $16.86 $16.73 $16.86 $16.34 11,332
2024-06-05 $17.39 $17.39 $16.72 $16.73 $16.22 14,801
2024-06-04 $17.30 $17.35 $17.30 $17.35 $16.82 253
2024-06-03 $17.64 $17.64 $16.98 $17.33 $16.80 8,497
2024-05-31 $17.84 $17.94 $17.71 $17.94 $17.39 4,790
2024-05-30 $18.56 $18.56 $17.96 $17.98 $17.43 9,846
2024-05-29 $18.47 $18.77 $18.47 $18.59 $18.02 17,184
2024-05-28 $18.07 $18.36 $18.07 $18.18 $17.62 5,429
2024-05-24 $17.58 $17.73 $17.58 $17.71 $17.17 6,878
2024-05-23 $17.46 $17.81 $17.46 $17.73 $17.19 4,022
2024-05-22 $17.40 $17.40 $16.99 $17.13 $16.61 37,164
2024-05-21 $17.61 $17.61 $17.45 $17.45 $16.92 1,062
2024-05-20 $17.34 $17.35 $17.26 $17.32 $16.79 3,350
2024-05-17 $17.56 $17.60 $17.56 $17.59 $17.59 1,160
2024-05-16 $17.43 $17.43 $17.43 $17.43 $17.43 9
2024-05-15 $17.41 $17.51 $17.28 $17.39 $17.39 7,364
2024-05-14 $17.78 $17.89 $17.59 $17.82 $17.82 1,620
2024-05-13 $17.96 $17.96 $17.94 $17.94 $17.94 186
2024-05-10 $17.93 $18.42 $17.93 $18.42 $18.42 1,009
2024-05-09 $18.32 $18.32 $18.08 $18.08 $18.08 618
2024-05-08 $18.11 $18.31 $18.11 $18.18 $18.18 3,616
2024-05-07 $18.00 $18.02 $18.00 $18.02 $18.02 382
2024-05-06 $17.83 $18.22 $17.83 $18.10 $18.10 724
2024-05-03 $17.86 $18.08 $17.76 $17.99 $17.99 8,699
2024-05-02 $19.10 $19.13 $18.50 $18.59 $18.59 3,785
2024-05-01 $20.04 $20.04 $18.82 $19.11 $19.11 6,366
2024-04-30 $19.64 $19.96 $19.64 $19.96 $19.96 2,267
2024-04-29 $20.08 $20.08 $19.35 $19.54 $19.54 7,612
2024-04-26 $20.70 $20.74 $20.11 $20.24 $20.24 3,555
2024-04-25 $20.31 $20.88 $20.30 $20.58 $20.58 8,338
2024-04-24 $19.79 $20.15 $19.79 $20.09 $20.09 6,628
2024-04-23 $20.24 $20.24 $19.71 $19.94 $19.94 6,121
2024-04-22 $20.74 $20.74 $20.13 $20.48 $20.48 4,588
2024-04-19 $20.90 $21.10 $20.87 $20.90 $20.90 9,986
2024-04-18 $20.67 $20.98 $20.54 $20.98 $20.98 9,434
2024-04-17 $20.25 $20.57 $20.22 $20.57 $20.57 16,175
2024-04-16 $20.07 $20.32 $20.05 $20.32 $20.32 2,171
2024-04-15 $19.52 $20.11 $19.52 $20.05 $20.05 3,923
2024-04-12 $19.04 $19.74 $19.04 $19.59 $19.59 8,027
2024-04-11 $18.91 $18.91 $18.63 $18.79 $18.79 3,560
2024-04-10 $19.00 $19.21 $18.94 $19.01 $19.01 49,348
2024-04-09 $18.60 $18.60 $18.38 $18.38 $18.38 1,513
2024-04-08 $18.80 $18.83 $18.80 $18.83 $18.83 475
2024-04-05 $19.03 $19.03 $18.71 $18.87 $18.87 3,594
2024-04-04 $18.17 $19.10 $18.17 $19.05 $19.05 7,319
2024-04-03 $18.46 $18.59 $18.46 $18.59 $18.59 3,751
2024-04-02 $18.45 $18.54 $18.45 $18.54 $18.54 5,559
2024-04-01 $18.01 $18.01 $17.76 $17.76 $17.76 1,520
2024-03-28 $17.32 $17.58 $17.31 $17.58 $17.58 2,497
2024-03-27 $17.76 $17.76 $17.43 $17.44 $17.44 36,154
2024-03-26 $17.74 $17.96 $17.74 $17.94 $17.94 10,803
2024-03-25 $17.91 $17.95 $17.86 $17.94 $17.94 25,866
2024-03-22 $17.86 $17.92 $17.80 $17.92 $17.92 3,630
2024-03-21 $17.53 $17.61 $17.40 $17.61 $17.61 1,776
2024-03-20 $18.18 $18.20 $17.77 $17.80 $17.80 6,342
2024-03-19 $18.19 $18.22 $18.11 $18.11 $18.11 1,712
2024-03-18 $18.28 $18.43 $18.09 $18.43 $18.43 8,145
2024-03-15 $18.23 $18.25 $18.12 $18.18 $18.18 5,765
2024-03-14 $17.80 $18.23 $17.80 $18.23 $18.23 5,491
2024-03-13 $17.31 $17.65 $17.31 $17.55 $17.55 5,252
2024-03-12 $17.64 $17.65 $17.55 $17.65 $17.65 6,978
2024-03-11 $17.31 $17.45 $17.31 $17.45 $17.45 2,494
2024-03-08 $17.53 $17.53 $17.13 $17.40 $17.40 17,151
2024-03-07 $17.46 $17.57 $17.46 $17.57 $17.57 583
2024-03-06 $17.43 $17.59 $17.43 $17.54 $17.54 1,986
2024-03-05 $17.40 $17.71 $17.40 $17.64 $17.64 1,326
2024-03-04 $16.99 $17.38 $16.99 $17.37 $17.37 4,516
2024-03-01 $17.50 $17.50 $16.86 $16.94 $16.94 5,352
2024-02-29 $16.79 $17.67 $16.79 $17.67 $17.67 5,179
2024-02-28 $16.48 $16.94 $16.48 $16.94 $16.94 17,137
2024-02-27 $16.86 $16.86 $16.37 $16.46 $16.46 6,091
2024-02-26 $17.14 $17.14 $16.88 $16.90 $16.90 6,811
2024-02-23 $17.14 $17.26 $17.08 $17.19 $17.19 3,605
2024-02-22 $17.88 $17.88 $17.29 $17.47 $17.47 17,621
2024-02-21 $17.95 $18.10 $17.95 $17.95 $17.95 8,222
2024-02-20 $17.75 $18.12 $17.72 $18.03 $18.03 4,335
2024-02-16 $17.83 $17.83 $17.67 $17.82 $17.82 2,732
2024-02-15 $18.00 $18.00 $17.61 $17.61 $17.61 8,802
2024-02-14 $18.45 $18.50 $18.18 $18.19 $18.19 13,786
2024-02-13 $18.25 $18.82 $18.25 $18.68 $18.68 12,094
2024-02-12 $18.03 $18.04 $17.78 $17.79 $17.79 8,117
2024-02-09 $18.12 $18.28 $18.12 $18.13 $18.13 2,922
2024-02-08 $18.45 $18.56 $18.19 $18.29 $18.29 14,850
2024-02-07 $17.86 $18.31 $17.86 $18.31 $18.31 10,257
2024-02-06 $17.75 $17.87 $17.63 $17.65 $17.65 6,923
2024-02-05 $17.92 $18.01 $17.92 $17.99 $17.99 2,742
2024-02-02 $17.80 $18.14 $17.80 $18.04 $18.04 15,927
2024-02-01 $18.02 $18.16 $17.49 $17.59 $17.59 252,309
2024-01-31 $17.48 $18.02 $17.40 $17.99 $17.99 7,849
2024-01-30 $17.71 $17.74 $17.53 $17.54 $17.54 286,004
2024-01-29 $17.74 $17.98 $17.22 $17.22 $17.22 263,435
2024-01-26 $17.71 $17.86 $17.69 $17.83 $17.83 10,367
2024-01-25 $17.63 $17.79 $17.63 $17.71 $17.71 2,168
2024-01-24 $17.30 $17.97 $17.30 $17.95 $17.95 3,372
2024-01-23 $17.64 $17.90 $17.57 $17.57 $17.57 9,578
2024-01-22 $17.82 $18.06 $17.76 $17.76 $17.76 295,685
2024-01-19 $17.86 $18.26 $17.86 $17.91 $17.91 5,893
2024-01-18 $18.18 $18.27 $17.99 $18.05 $18.05 5,325
2024-01-17 $17.95 $17.95 $17.82 $17.82 $17.82 3,891
2024-01-16 $17.38 $17.78 $17.38 $17.60 $17.60 1,207
2024-01-12 $17.00 $17.29 $17.00 $17.26 $17.26 4,147
2024-01-11 $17.36 $17.63 $17.35 $17.35 $17.35 3,618
2024-01-10 $16.89 $17.25 $16.89 $17.03 $17.03 4,409
2024-01-09 $17.19 $17.19 $16.81 $16.84 $16.84 1,666
2024-01-08 $17.80 $18.03 $16.80 $16.80 $16.80 6,117
2024-01-05 $17.48 $17.59 $17.48 $17.59 $17.59 3,812
2024-01-04 $17.64 $17.65 $17.44 $17.54 $17.54 4,069
2024-01-03 $17.63 $17.84 $17.43 $17.74 $17.74 4,508
2024-01-02 $17.30 $17.54 $17.22 $17.36 $17.36 3,939
2023-12-29 $17.92 $18.09 $17.92 $18.07 $18.07 1,382
2023-12-28 $17.67 $17.82 $17.48 $17.76 $17.76 4,587
2023-12-27 $18.07 $18.10 $17.75 $17.75 $17.75 2,878
2023-12-26 $18.50 $18.50 $18.25 $18.29 $18.29 2,079
2023-12-22 $18.60 $18.79 $18.53 $18.72 $18.72 8,212
2023-12-21 $19.66 $19.80 $19.64 $19.64 $19.64 464
2023-12-20 $19.48 $20.31 $19.48 $20.31 $20.31 2,710
2023-12-19 $19.43 $19.43 $19.32 $19.36 $19.19 1,063
2023-12-18 $19.48 $19.94 $19.48 $19.94 $19.77 2,314
2023-12-15 $19.69 $19.80 $19.60 $19.66 $19.49 2,012
2023-12-14 $19.50 $19.50 $19.18 $19.42 $19.25 2,702
2023-12-13 $20.03 $20.03 $19.65 $19.65 $19.48 5,421
2023-12-12 $21.89 $21.91 $21.35 $21.35 $21.17 1,373
2023-12-11 $22.16 $22.16 $21.90 $21.91 $21.72 1,793
2023-12-08 $22.15 $22.19 $22.15 $22.19 $22.19 915
2023-12-07 $22.13 $22.13 $21.86 $21.88 $21.88 988
2023-12-06 $21.85 $22.10 $21.85 $22.10 $22.10 592
2023-12-05 $22.62 $22.68 $22.34 $22.41 $22.41 3,206
2023-12-04 $22.48 $22.60 $22.24 $22.30 $22.30 1,519
2023-12-01 $23.13 $23.23 $22.71 $22.71 $22.71 1,308
2023-11-30 $23.39 $23.42 $23.16 $23.28 $23.28 6,385
2023-11-29 $24.09 $24.09 $23.77 $23.98 $23.98 4,090
2023-11-28 $24.56 $24.61 $24.41 $24.41 $24.41 2,667
2023-11-27 $23.85 $24.38 $23.85 $24.22 $24.22 3,083
2023-11-24 $23.92 $23.92 $23.92 $23.92 $23.92 564
2023-11-22 $24.00 $24.41 $24.00 $24.18 $24.18 4,939
2023-11-21 $24.21 $24.51 $24.21 $24.51 $24.51 2,647
2023-11-20 $24.15 $24.15 $23.75 $23.98 $23.98 1,579
2023-11-17 $24.63 $24.63 $24.20 $24.28 $24.28 7,950
2023-11-16 $24.22 $24.96 $24.22 $24.83 $24.83 5,875
2023-11-15 $24.14 $24.40 $23.94 $24.40 $24.40 4,779
2023-11-14 $24.19 $24.43 $24.07 $24.24 $24.24 5,953
2023-11-13 $26.05 $26.05 $25.30 $25.31 $25.31 4,312
2023-11-10 $25.23 $26.07 $25.23 $25.33 $25.33 6,430
2023-11-09 $24.40 $25.54 $24.40 $25.47 $25.47 6,600
2023-11-08 $23.73 $24.22 $23.53 $23.96 $23.96 9,888
2023-11-07 $23.40 $23.46 $23.19 $23.24 $23.24 9,065
2023-11-06 $23.06 $23.46 $23.06 $23.46 $23.46 2,988
2023-11-03 $23.64 $23.67 $23.04 $23.23 $23.23 7,153
2023-11-02 $24.41 $24.71 $24.19 $24.28 $24.28 6,835
2023-11-01 $25.41 $25.42 $24.82 $24.88 $24.88 4,828
2023-10-31 $26.22 $26.51 $25.63 $25.71 $25.71 8,586
2023-10-30 $26.22 $26.22 $25.65 $25.90 $25.90 8,495
2023-10-27 $25.04 $26.50 $25.04 $26.42 $26.42 25,014
2023-10-26 $25.31 $25.31 $24.88 $25.06 $25.06 4,818
2023-10-25 $24.77 $25.02 $24.74 $25.02 $25.02 18,915
2023-10-24 $24.81 $24.81 $24.10 $24.27 $24.27 2,848
2023-10-23 $24.37 $24.94 $24.37 $24.94 $24.94 2,058
2023-10-20 $23.89 $24.40 $23.83 $24.32 $24.32 4,738
2023-10-19 $24.00 $24.20 $23.54 $24.13 $24.13 23,030
2023-10-18 $22.68 $23.26 $22.68 $23.26 $23.26 5,728
2023-10-17 $22.65 $22.65 $22.27 $22.40 $22.40 2,087
2023-10-16 $22.47 $22.77 $22.22 $22.31 $22.31 3,423
2023-10-13 $22.72 $22.76 $22.60 $22.60 $22.60 1,330
2023-10-12 $22.45 $22.83 $22.40 $22.79 $22.79 2,481
2023-10-11 $21.95 $22.20 $21.95 $22.04 $22.04 3,827
2023-10-10 $22.80 $22.81 $22.15 $22.22 $22.22 2,393
2023-10-09 $22.51 $22.79 $22.51 $22.58 $22.58 4,001
2023-10-06 $22.81 $22.81 $22.16 $22.35 $22.35 6,301
2023-10-05 $23.26 $23.26 $22.56 $22.56 $22.56 7,118
2023-10-04 $23.42 $23.78 $23.20 $23.22 $23.22 9,623
2023-10-03 $23.07 $23.68 $23.07 $23.41 $23.41 6,556
2023-10-02 $23.25 $23.25 $23.03 $23.04 $23.04 3,105
2023-09-29 $22.05 $22.41 $22.05 $22.41 $22.41 859
2023-09-28 $22.18 $22.22 $22.18 $22.21 $22.21 1,094
2023-09-27 $22.09 $22.15 $22.06 $22.12 $22.12 1,234
2023-09-26 $22.36 $22.36 $22.10 $22.23 $22.23 872
2023-09-25 $22.49 $22.69 $22.49 $22.59 $22.59 1,131
2023-09-22 $22.40 $22.43 $22.25 $22.43 $22.43 1,614
2023-09-21 $22.25 $22.29 $22.07 $22.29 $22.29 2,360
2023-09-20 $21.47 $21.84 $21.47 $21.84 $21.84 753
2023-09-19 $21.75 $21.86 $21.57 $21.63 $21.51 2,606
2023-09-18 $21.30 $21.83 $21.30 $21.78 $21.66 7,951
2023-09-15 $21.19 $21.33 $21.12 $21.33 $21.21 1,868
2023-09-14 $21.04 $21.09 $20.97 $20.97 $20.86 3,192
2023-09-13 $20.67 $21.12 $20.64 $21.12 $21.01 8,556
2023-09-12 $20.89 $20.89 $20.74 $20.88 $20.77 1,155
2023-09-11 $20.86 $20.87 $20.86 $20.87 $20.76 169
2023-09-08 $20.82 $21.05 $20.82 $21.05 $20.94 1,251
2023-09-07 $21.04 $21.25 $21.04 $21.20 $21.09 1,836
2023-09-06 $21.00 $21.26 $21.00 $21.08 $20.97 7,068
2023-09-05 $20.34 $20.89 $20.34 $20.89 $20.78 10,932
2023-09-01 $20.19 $20.31 $20.18 $20.25 $20.14 5,649
2023-08-31 $20.38 $20.68 $20.38 $20.68 $20.57 1,214
2023-08-30 $20.38 $20.39 $20.32 $20.32 $20.21 8,700
2023-08-29 $20.51 $20.51 $20.36 $20.39 $20.28 3,720
2023-08-28 $20.64 $20.71 $20.64 $20.71 $20.60 2,267
2023-08-25 $21.03 $21.03 $20.87 $20.91 $20.91 1,247
2023-08-24 $20.68 $21.14 $20.68 $21.14 $21.14 1,386
2023-08-23 $20.52 $20.68 $20.44 $20.68 $20.68 1,959
2023-08-22 $20.91 $20.91 $20.74 $20.89 $20.89 1,504
2023-08-21 $21.40 $21.40 $20.90 $20.90 $20.90 818
2023-08-18 $21.69 $21.69 $21.42 $21.56 $21.56 2,880
2023-08-17 $21.16 $21.55 $21.16 $21.55 $21.55 1,946
2023-08-16 $21.03 $21.37 $21.02 $21.37 $21.37 3,108
2023-08-15 $20.80 $20.85 $20.80 $20.84 $20.84 1,539
2023-08-14 $20.77 $20.93 $20.73 $20.73 $20.73 1,348
2023-08-11 $20.61 $20.63 $20.61 $20.63 $20.63 307
2023-08-10 $20.43 $20.79 $20.43 $20.79 $20.79 3,014
2023-08-09 $20.74 $20.91 $20.74 $20.89 $20.89 1,066
2023-08-08 $21.35 $21.35 $21.03 $21.03 $21.03 1,919
2023-08-07 $21.16 $21.38 $21.16 $21.26 $21.26 2,627
2023-08-04 $20.92 $21.05 $20.67 $21.05 $21.05 10,370
2023-08-03 $21.05 $21.24 $21.05 $21.24 $21.24 2,292
2023-08-02 $21.00 $21.05 $21.00 $21.05 $21.05 1,604
2023-08-01 $20.72 $20.92 $20.72 $20.80 $20.80 1,897
2023-07-31 $20.27 $20.52 $20.27 $20.41 $20.41 5,401
2023-07-28 $20.47 $20.47 $20.37 $20.40 $20.40 2,373
2023-07-27 $20.89 $21.10 $20.89 $21.10 $21.10 4,399
2023-07-26 $20.90 $20.92 $20.70 $20.80 $20.80 1,213
2023-07-25 $20.62 $20.68 $20.55 $20.68 $20.68 2,196
2023-07-24 $20.47 $20.57 $20.47 $20.57 $20.57 1,047
2023-07-21 $19.97 $19.99 $19.91 $19.99 $19.99 522
2023-07-20 $20.00 $20.25 $19.93 $20.25 $20.25 1,822
2023-07-19 $20.08 $20.08 $20.06 $20.08 $20.08 3,231
2023-07-18 $20.30 $20.30 $20.22 $20.26 $20.26 2,030
2023-07-17 $20.21 $20.42 $20.11 $20.42 $20.42 3,600
2023-07-14 $20.37 $20.68 $20.37 $20.68 $20.68 321
2023-07-13 $20.38 $20.58 $20.35 $20.58 $20.58 9,051
2023-07-12 $20.74 $20.74 $20.60 $20.68 $20.68 1,640
2023-07-11 $21.26 $21.26 $21.10 $21.10 $21.10 11,774
2023-07-10 $21.64 $21.64 $21.05 $21.13 $21.13 3,036
2023-07-07 $21.50 $21.91 $21.50 $21.91 $21.91 4,152
2023-07-06 $21.05 $21.70 $21.05 $21.54 $21.54 5,184
2023-07-05 $20.95 $20.96 $20.95 $20.96 $20.96 298
2023-07-03 $21.02 $21.07 $21.02 $21.07 $21.07 378
2023-06-30 $20.75 $20.86 $20.75 $20.84 $20.84 7,408
2023-06-29 $20.89 $21.17 $20.89 $21.16 $21.16 2,302
2023-06-28 $21.23 $21.30 $20.97 $20.97 $20.97 1,836
2023-06-27 $20.79 $21.18 $20.79 $21.18 $21.18 6,360
2023-06-26 $20.59 $20.69 $20.49 $20.69 $20.69 2,418
2023-06-23 $19.96 $20.23 $19.96 $20.19 $20.19 1,763
2023-06-22 $19.69 $19.77 $19.63 $19.70 $19.70 2,938
2023-06-21 $19.61 $19.70 $19.60 $19.70 $19.70 14,465
2023-06-20 $19.59 $19.61 $19.45 $19.56 $19.54 716
2023-06-16 $18.87 $19.37 $18.87 $19.37 $19.35 8,598
2023-06-15 $19.46 $19.46 $19.21 $19.23 $19.21 5,665
2023-06-14 $19.20 $19.69 $19.20 $19.67 $19.65 1,226
2023-06-13 $19.52 $19.52 $19.30 $19.37 $19.35 2,524
2023-06-12 $19.90 $19.95 $19.76 $19.83 $19.81 9,897
2023-06-09 $20.16 $20.21 $19.96 $20.06 $20.04 5,535
2023-06-08 $20.12 $20.13 $19.85 $19.89 $19.87 1,781
2023-06-07 $19.89 $20.10 $19.89 $20.10 $20.08 2,804
2023-06-06 $19.93 $20.04 $19.78 $19.96 $19.94 10,328
2023-06-05 $20.00 $20.08 $19.84 $19.89 $19.87 7,269
2023-06-02 $20.45 $20.55 $20.05 $20.07 $20.05 2,208
2023-06-01 $20.83 $21.18 $20.67 $20.77 $20.75 3,776
2023-05-31 $21.12 $21.12 $20.75 $20.85 $20.83 1,355
2023-05-30 $20.63 $21.15 $20.63 $21.07 $21.05 1,290
2023-05-26 $20.84 $20.84 $20.80 $20.80 $20.78 1,501
2023-05-25 $20.50 $21.00 $20.50 $20.83 $20.81 11,779
2023-05-24 $19.94 $20.02 $19.91 $19.97 $19.94 1,953
2023-05-23 $19.59 $19.59 $19.17 $19.48 $19.46 9,005
2023-05-22 $19.62 $19.62 $19.47 $19.48 $19.45 3,957
2023-05-19 $19.70 $19.75 $19.57 $19.75 $19.75 1,048
2023-05-18 $20.09 $20.32 $20.07 $20.07 $20.07 2,747
2023-05-17 $20.21 $20.21 $19.83 $19.89 $19.89 4,631
2023-05-16 $19.45 $20.02 $19.45 $19.97 $19.97 3,771
2023-05-15 $19.13 $19.13 $19.07 $19.07 $19.07 1,777
2023-05-12 $19.72 $19.73 $19.55 $19.55 $19.55 3,883
2023-05-11 $19.55 $19.65 $19.46 $19.46 $19.46 1,369
2023-05-10 $19.04 $19.16 $19.04 $19.15 $19.15 1,095
2023-05-09 $19.28 $19.28 $19.28 $19.28 $19.28 175
2023-05-08 $19.45 $19.45 $19.35 $19.35 $19.35 5,359
2023-05-05 $19.20 $19.22 $18.89 $19.05 $19.05 3,574
2023-05-04 $19.81 $19.87 $19.66 $19.67 $19.67 5,797
2023-05-03 $19.48 $19.72 $19.19 $19.63 $19.63 1,888
2023-05-02 $19.39 $19.89 $19.39 $19.88 $19.88 5,107
2023-05-01 $19.60 $19.60 $19.24 $19.38 $19.38 5,679
2023-04-28 $20.33 $20.33 $19.66 $19.72 $19.72 2,598
2023-04-27 $20.15 $20.40 $19.91 $20.01 $20.01 6,393
2023-04-26 $19.79 $20.21 $19.79 $20.15 $20.15 6,661
2023-04-25 $19.04 $19.59 $19.04 $19.57 $19.57 3,527
2023-04-24 $18.96 $19.15 $18.96 $19.12 $19.12 1,254
2023-04-21 $19.09 $19.10 $18.90 $18.90 $18.90 2,490
2023-04-20 $19.28 $19.36 $19.17 $19.36 $19.36 6,605
2023-04-19 $19.39 $19.39 $18.99 $19.04 $19.04 2,244
2023-04-18 $19.25 $19.34 $19.23 $19.23 $19.23 5,546
2023-04-17 $19.13 $19.13 $18.96 $19.06 $19.06 1,679
2023-04-14 $19.08 $19.54 $19.08 $19.40 $19.40 4,490
2023-04-13 $19.45 $19.45 $19.00 $19.07 $19.07 12,616
2023-04-12 $19.69 $19.93 $19.55 $19.93 $19.93 3,259
2023-04-11 $19.89 $19.89 $19.75 $19.82 $19.82 5,669
2023-04-10 $20.00 $20.07 $19.84 $19.86 $19.86 12,589
2023-04-06 $19.87 $19.87 $19.58 $19.58 $19.58 1,690
2023-04-05 $19.96 $20.19 $19.89 $20.11 $20.11 30,040
2023-04-04 $20.00 $20.42 $20.00 $20.37 $20.37 3,654
2023-04-03 $20.17 $20.17 $20.04 $20.06 $20.06 1,502
2023-03-31 $20.34 $20.46 $20.29 $20.29 $20.29 5,004
2023-03-30 $20.31 $21.00 $20.31 $20.85 $20.85 15,748
2023-03-29 $20.84 $20.84 $20.53 $20.59 $20.59 35,961
2023-03-28 $20.96 $21.14 $20.87 $21.06 $21.06 18,495
2023-03-27 $20.94 $21.21 $20.89 $21.14 $21.14 33,665
2023-03-24 $21.89 $21.96 $21.13 $21.26 $21.26 16,946
2023-03-23 $21.64 $21.92 $21.35 $21.76 $21.76 3,354
2023-03-22 $21.22 $22.21 $21.22 $22.17 $22.17 7,384
2023-03-21 $20.97 $21.55 $20.97 $21.38 $21.38 8,468
2023-03-20 $21.74 $21.74 $21.25 $21.27 $21.27 14,980
2023-03-17 $21.70 $21.92 $21.52 $21.75 $21.75 10,456
2023-03-16 $21.83 $21.95 $21.00 $21.08 $21.08 17,330
2023-03-15 $21.68 $21.69 $21.25 $21.25 $21.25 36,944
2023-03-14 $21.30 $21.44 $20.95 $21.07 $21.07 19,033
2023-03-13 $22.66 $22.66 $21.15 $21.56 $21.56 34,914
2023-03-10 $22.39 $23.23 $22.17 $22.81 $22.81 41,822
2023-03-09 $21.11 $22.34 $21.11 $22.17 $22.17 19,825
2023-03-08 $20.85 $21.53 $20.85 $21.33 $21.33 8,582
2023-03-07 $20.53 $21.05 $20.53 $21.02 $21.02 9,095
2023-03-06 $20.37 $20.59 $20.30 $20.51 $20.51 17,029
2023-03-03 $20.57 $20.57 $20.05 $20.10 $20.10 3,771
2023-03-02 $20.91 $21.02 $20.62 $20.69 $20.69 15,212
2023-03-01 $20.85 $20.85 $20.55 $20.60 $20.60 6,456
2023-02-28 $21.04 $21.04 $20.71 $20.80 $20.80 5,415
2023-02-27 $20.78 $20.96 $20.71 $20.95 $20.95 2,681
2023-02-24 $20.87 $21.17 $20.79 $21.16 $21.16 35,704
2023-02-23 $20.13 $20.67 $20.13 $20.32 $20.32 54,861
2023-02-22 $20.12 $20.23 $19.86 $20.14 $20.14 22,192
2023-02-21 $19.53 $20.16 $19.53 $20.16 $20.16 20,328
2023-02-17 $19.48 $19.53 $19.18 $19.26 $19.26 18,506
2023-02-16 $19.35 $19.72 $19.33 $19.71 $19.71 9,613
2023-02-15 $19.56 $19.56 $19.16 $19.18 $19.18 12,523
2023-02-14 $19.22 $19.40 $18.93 $19.10 $19.10 9,365
2023-02-13 $19.71 $19.72 $19.07 $19.07 $19.07 16,953
2023-02-10 $19.70 $19.88 $19.42 $19.49 $19.49 14,952
2023-02-09 $19.10 $19.58 $19.07 $19.58 $19.58 3,205
2023-02-08 $18.80 $19.45 $18.77 $19.42 $19.42 21,994
2023-02-07 $18.95 $19.12 $18.59 $18.59 $18.59 22,830
2023-02-06 $18.52 $18.70 $18.51 $18.69 $18.69 5,476
2023-02-03 $18.48 $18.48 $18.14 $18.48 $18.48 3,670
2023-02-02 $18.27 $18.67 $18.27 $18.37 $18.37 13,545
2023-02-01 $18.56 $18.56 $18.15 $18.35 $18.35 16,062
2023-01-31 $18.60 $18.60 $18.27 $18.29 $18.29 6,297
2023-01-30 $18.39 $18.75 $18.32 $18.71 $18.71 18,808
2023-01-27 $18.05 $18.16 $18.03 $18.16 $18.16 3,109
2023-01-26 $18.11 $18.45 $18.11 $18.15 $18.15 14,320
2023-01-25 $18.32 $18.47 $18.15 $18.16 $18.16 36,539
2023-01-24 $18.36 $18.49 $18.16 $18.19 $18.19 23,219
2023-01-23 $18.50 $18.50 $18.23 $18.32 $18.32 11,850
2023-01-20 $18.75 $18.92 $18.49 $18.56 $18.56 19,366
2023-01-19 $18.60 $18.96 $18.60 $18.88 $18.88 3,366
2023-01-18 $18.03 $18.50 $18.03 $18.50 $18.50 3,123
2023-01-17 $18.40 $18.42 $18.10 $18.24 $18.24 20,290
2023-01-13 $18.55 $18.55 $18.09 $18.24 $18.24 30,880
2023-01-12 $18.86 $19.41 $18.45 $18.50 $18.50 28,928
2023-01-11 $19.35 $19.36 $18.91 $18.95 $18.95 19,681
2023-01-10 $19.65 $19.65 $19.06 $19.07 $19.07 4,562
2023-01-09 $19.17 $19.82 $19.17 $19.73 $19.73 7,798
2023-01-06 $19.29 $19.50 $18.60 $18.90 $18.90 53,378
2023-01-05 $19.63 $19.80 $19.34 $19.46 $19.46 9,204
2023-01-04 $19.59 $19.83 $19.43 $19.50 $19.50 143,255
2023-01-03 $19.49 $20.05 $19.47 $20.00 $20.00 8,183
2022-12-30 $20.13 $20.13 $19.59 $19.64 $19.64 12,105
2022-12-29 $20.08 $20.10 $19.45 $19.73 $19.73 23,164
2022-12-28 $20.29 $20.74 $20.08 $20.59 $20.59 13,367
2022-12-27 $19.83 $20.46 $19.81 $20.39 $20.39 18,902
2022-12-23 $19.36 $19.72 $19.36 $19.60 $19.60 39,186
2022-12-22 $19.29 $19.43 $19.00 $19.02 $19.02 1,510
2022-12-21 $19.36 $19.36 $18.77 $18.99 $18.99 66,627
2022-12-20 $20.18 $20.18 $19.36 $19.48 $19.48 72,217
2022-12-19 $19.22 $20.11 $19.22 $20.00 $20.00 47,118
2022-12-16 $19.19 $19.50 $19.06 $19.28 $19.28 29,240
2022-12-15 $18.43 $18.92 $18.38 $18.83 $18.83 5,215
2022-12-14 $18.00 $18.32 $17.88 $18.26 $18.26 17,580
2022-12-13 $18.21 $18.63 $18.04 $18.51 $18.51 7,563
2022-12-12 $19.09 $19.09 $19.04 $19.07 $19.07 2,359
2022-12-09 $18.73 $19.33 $18.73 $19.33 $19.33 3,926
2022-12-08 $18.95 $18.95 $18.57 $18.57 $18.57 2,495
2022-12-07 $19.09 $19.09 $18.96 $19.03 $19.03 7,806
2022-12-06 $18.92 $19.60 $18.92 $19.36 $19.36 7,905
2022-12-05 $18.09 $18.92 $18.06 $18.68 $18.68 14,849
2022-12-02 $18.82 $18.82 $17.92 $17.99 $17.99 13,324
2022-12-01 $18.51 $18.65 $18.42 $18.45 $18.45 5,363
2022-11-30 $19.13 $19.61 $18.55 $18.55 $18.55 60,333
2022-11-29 $19.73 $19.87 $19.71 $19.86 $19.86 7,848
2022-11-28 $19.60 $19.80 $18.99 $19.77 $19.77 62,936
2022-11-25 $19.49 $19.49 $19.49 $19.49 $19.49 29
2022-11-23 $19.35 $19.67 $19.35 $19.55 $19.55 2,848
2022-11-22 $19.99 $20.05 $19.31 $19.39 $19.39 5,298
2022-11-21 $19.37 $19.72 $19.37 $19.72 $19.72 4,805
2022-11-18 $19.53 $19.60 $19.35 $19.48 $19.48 11,194
2022-11-17 $19.94 $20.10 $19.51 $19.68 $19.68 7,048
2022-11-16 $18.99 $19.58 $18.99 $19.58 $19.58 10,946
2022-11-15 $19.01 $19.45 $18.92 $19.24 $19.24 9,909
2022-11-14 $19.34 $19.37 $18.83 $19.37 $19.37 10,240
2022-11-11 $19.59 $20.20 $19.38 $19.48 $19.48 8,748
2022-11-10 $19.75 $20.15 $19.47 $19.47 $19.47 9,803
2022-11-09 $20.48 $21.03 $20.30 $21.03 $21.03 4,793
2022-11-08 $20.70 $20.70 $19.95 $20.48 $20.48 5,166
2022-11-07 $21.30 $21.30 $20.67 $20.88 $20.88 2,393
2022-11-04 $20.97 $21.73 $20.97 $21.07 $21.07 34,867
2022-11-03 $21.74 $21.99 $20.92 $21.06 $21.06 15,576
2022-11-02 $20.80 $21.20 $19.83 $21.20 $21.20 35,565
2022-11-01 $20.50 $20.74 $20.32 $20.58 $20.58 8,974
2022-10-31 $20.80 $20.94 $20.58 $20.94 $20.94 6,754
2022-10-28 $21.63 $21.63 $20.58 $20.60 $20.60 10,396
2022-10-27 $21.90 $22.43 $21.89 $22.33 $22.33 9,565
2022-10-26 $22.00 $22.02 $21.26 $21.82 $21.82 21,476
2022-10-25 $22.77 $22.87 $22.33 $22.48 $22.48 24,340
2022-10-24 $23.30 $23.59 $23.19 $23.22 $23.22 6,310
2022-10-21 $24.66 $24.66 $23.57 $23.67 $23.67 11,273
2022-10-20 $24.62 $25.01 $24.16 $24.94 $24.94 4,919
2022-10-19 $23.89 $24.75 $23.88 $24.62 $24.62 14,076
2022-10-18 $22.37 $23.27 $22.30 $23.14 $23.14 7,458
2022-10-17 $23.41 $23.55 $23.09 $23.09 $23.09 22,772
2022-10-14 $23.10 $24.15 $22.83 $24.12 $24.12 11,755
2022-10-13 $25.38 $25.39 $23.21 $23.42 $23.42 10,171
2022-10-12 $24.34 $24.40 $24.24 $24.35 $24.35 1,361
2022-10-11 $24.87 $25.20 $23.75 $24.47 $24.47 19,448
2022-10-10 $24.62 $25.09 $24.42 $24.96 $24.96 8,308
2022-10-07 $23.85 $24.65 $23.71 $24.50 $24.50 84,101
2022-10-06 $23.30 $23.54 $23.10 $23.40 $23.40 6,280
2022-10-05 $23.69 $23.95 $22.89 $23.03 $23.03 30,352
2022-10-04 $23.57 $23.74 $23.10 $23.13 $23.13 29,485
2022-10-03 $24.69 $25.42 $24.36 $24.47 $24.47 24,247
2022-09-30 $25.22 $25.27 $24.08 $25.27 $25.27 71,175
2022-09-29 $24.78 $25.59 $24.72 $25.17 $25.17 54,207
2022-09-28 $25.00 $25.08 $24.05 $24.33 $24.33 37,335
2022-09-27 $26.80 $26.86 $25.84 $26.59 $26.59 9,700
2022-09-26 $26.84 $27.42 $26.06 $27.30 $27.30 21,355
2022-09-23 $26.36 $27.12 $26.15 $26.53 $26.53 30,634
2022-09-22 $25.78 $26.34 $25.59 $25.83 $25.83 15,156
2022-09-21 $23.97 $25.49 $23.97 $25.43 $25.43 16,229
2022-09-20 $24.21 $24.70 $23.96 $24.35 $24.35 5,309
2022-09-19 $24.01 $24.74 $23.94 $23.97 $23.97 20,460
2022-09-16 $23.47 $23.90 $23.43 $23.52 $23.52 6,712
2022-09-15 $23.10 $23.24 $22.94 $23.08 $23.08 1,468
2022-09-14 $23.40 $23.45 $23.14 $23.21 $23.21 3,088
2022-09-13 $22.53 $23.62 $22.53 $23.62 $23.62 13,090
2022-09-12 $21.85 $21.91 $21.69 $21.81 $21.81 7,792
2022-09-09 $21.94 $22.09 $21.60 $21.84 $21.84 13,421
2022-09-08 $23.31 $24.08 $22.30 $22.30 $22.30 16,349
2022-09-07 $25.39 $25.39 $23.82 $23.86 $23.86 4,101
2022-09-06 $24.45 $25.34 $24.45 $25.33 $25.33 20,816
2022-09-02 $23.36 $24.47 $23.36 $24.47 $24.47 6,458
2022-09-01 $25.01 $25.08 $23.69 $23.72 $23.72 22,610
2022-08-31 $24.24 $24.73 $23.90 $24.65 $24.65 6,703
2022-08-30 $24.25 $24.92 $24.25 $24.75 $24.75 20,760
2022-08-29 $24.27 $24.56 $23.86 $24.29 $24.29 6,457
2022-08-26 $22.26 $23.97 $22.26 $23.97 $23.97 20,220
2022-08-25 $22.22 $22.79 $22.22 $22.46 $22.46 21,534
2022-08-24 $23.02 $23.02 $22.31 $22.49 $22.49 4,881
2022-08-23 $23.16 $23.64 $22.93 $23.16 $23.16 14,842
2022-08-22 $22.89 $23.26 $22.40 $23.16 $23.16 10,138
2022-08-19 $22.37 $22.56 $22.37 $22.46 $22.46 4,860
2022-08-18 $21.63 $22.33 $21.63 $22.11 $22.11 11,049
2022-08-17 $21.15 $21.60 $20.95 $21.60 $21.60 12,568
2022-08-16 $20.84 $20.84 $20.57 $20.65 $20.65 2,817
2022-08-15 $20.68 $20.89 $20.12 $20.12 $20.12 8,164
2022-08-12 $21.18 $21.27 $20.84 $20.90 $20.90 2,256
2022-08-11 $20.55 $21.45 $20.23 $21.39 $21.39 10,907
2022-08-10 $20.95 $21.35 $20.70 $20.76 $20.76 15,235
2022-08-09 $21.33 $21.82 $21.25 $21.69 $21.69 16,887
2022-08-08 $21.00 $21.33 $20.64 $20.90 $20.90 14,306
2022-08-05 $22.55 $22.55 $21.34 $21.39 $21.39 6,286
2022-08-04 $22.78 $22.78 $21.86 $22.03 $22.03 10,760
2022-08-03 $24.00 $24.00 $22.74 $23.03 $23.03 181,105
2022-08-02 $25.31 $25.31 $24.52 $25.02 $25.02 6,314
2022-08-01 $24.66 $25.45 $24.64 $25.44 $25.44 155,968
2022-07-29 $24.38 $24.93 $24.38 $24.61 $24.61 117,645
2022-07-28 $25.17 $25.17 $24.12 $24.24 $24.24 16,690
2022-07-27 $24.28 $24.85 $23.93 $23.93 $23.93 4,775
2022-07-26 $24.49 $24.89 $23.91 $24.50 $24.50 82,529
2022-07-25 $24.60 $24.93 $24.51 $24.56 $24.56 22,619
2022-07-22 $23.56 $24.77 $23.37 $24.70 $24.70 117,954
2022-07-21 $24.03 $24.03 $23.59 $23.59 $23.59 3,766
2022-07-20 $23.55 $24.16 $23.13 $23.71 $23.71 112,890
2022-07-19 $24.24 $24.40 $23.67 $23.69 $23.69 7,786
2022-07-18 $23.57 $25.31 $23.45 $25.14 $25.14 118,865
2022-07-15 $24.64 $24.67 $23.97 $24.04 $24.04 6,269
2022-07-14 $24.77 $25.23 $24.74 $24.83 $24.83 49,330
2022-07-13 $24.10 $24.12 $23.73 $24.12 $24.12 4,231
2022-07-12 $24.12 $24.56 $24.03 $24.12 $24.12 10,447
2022-07-11 $23.41 $24.05 $23.40 $24.05 $24.05 25,441
2022-07-08 $23.40 $23.45 $22.94 $23.17 $23.17 19,142
2022-07-07 $24.47 $24.47 $23.21 $23.40 $23.40 20,631
2022-07-06 $24.87 $24.87 $24.20 $24.57 $24.57 7,955
2022-07-05 $26.06 $26.24 $24.66 $24.68 $24.68 108,310
2022-07-01 $27.00 $27.18 $25.80 $25.82 $25.82 13,984
2022-06-30 $27.61 $27.71 $26.39 $26.95 $26.95 6,758
2022-06-29 $27.09 $27.09 $26.51 $26.57 $26.57 5,759
2022-06-28 $25.50 $27.05 $25.50 $26.95 $26.95 109,979
2022-06-27 $25.57 $26.21 $25.50 $25.75 $25.75 8,677
2022-06-24 $25.88 $26.84 $25.55 $25.65 $25.65 11,550
2022-06-23 $28.25 $28.40 $26.43 $26.59 $26.59 29,953
2022-06-22 $30.48 $30.48 $27.96 $28.82 $28.82 15,522
2022-06-21 $30.02 $30.02 $29.00 $29.63 $29.63 17,928
2022-06-17 $33.61 $33.61 $30.27 $30.92 $30.92 20,795
2022-06-16 $33.34 $34.66 $33.34 $33.74 $33.74 27,873
2022-06-15 $32.96 $33.36 $31.62 $32.33 $32.33 89,020
2022-06-14 $33.48 $34.70 $33.48 $33.91 $33.91 16,787
2022-06-13 $33.13 $34.36 $32.69 $34.08 $34.08 29,184
2022-06-10 $30.88 $31.79 $30.88 $31.41 $31.41 70,544
2022-06-09 $28.07 $29.70 $28.07 $29.66 $29.66 7,751
2022-06-08 $27.19 $27.97 $26.98 $27.73 $27.73 10,332
2022-06-07 $29.57 $29.57 $27.81 $27.94 $27.94 72,561
2022-06-06 $28.24 $29.77 $28.05 $29.59 $29.59 135,400
2022-06-03 $28.83 $28.86 $28.16 $28.65 $28.65 3,854
2022-06-02 $29.61 $30.26 $28.82 $28.92 $28.92 10,385
2022-06-01 $27.87 $29.55 $27.87 $29.10 $29.10 10,620
2022-05-31 $27.86 $28.59 $27.86 $28.49 $28.49 43,045
2022-05-27 $29.02 $29.02 $27.26 $27.26 $27.26 5,986
2022-05-26 $28.84 $28.84 $28.48 $28.75 $28.75 7,866
2022-05-25 $29.73 $29.94 $29.05 $29.20 $29.20 8,168
2022-05-24 $29.00 $29.90 $29.00 $29.50 $29.50 37,616
2022-05-23 $28.27 $28.70 $28.08 $28.60 $28.60 7,267
2022-05-20 $28.71 $30.51 $28.65 $28.84 $28.84 32,172
2022-05-19 $30.28 $30.28 $28.95 $29.42 $29.42 12,730
2022-05-18 $29.12 $30.33 $28.91 $30.16 $30.16 32,599
2022-05-17 $29.29 $29.65 $28.50 $28.58 $28.58 28,801
2022-05-16 $31.01 $31.24 $29.68 $30.36 $30.36 39,543
2022-05-13 $31.86 $31.86 $30.53 $30.71 $30.71 18,734
2022-05-12 $35.64 $35.64 $32.90 $32.93 $32.93 21,209
2022-05-11 $33.22 $35.00 $32.28 $34.96 $34.96 59,821
2022-05-10 $32.67 $33.78 $31.71 $32.48 $32.48 29,568
2022-05-09 $32.06 $34.57 $32.00 $34.46 $34.46 26,236
2022-05-06 $29.82 $31.54 $29.82 $31.26 $31.26 36,408
2022-05-05 $27.59 $29.67 $27.59 $29.11 $29.11 15,570
2022-05-04 $28.74 $29.17 $26.96 $26.96 $26.96 32,453
2022-05-03 $27.84 $28.28 $27.51 $27.91 $27.91 4,880
2022-05-02 $28.90 $29.53 $28.06 $28.08 $28.08 13,899
2022-04-29 $27.88 $29.01 $26.72 $28.99 $28.99 10,932
2022-04-28 $27.30 $29.36 $27.30 $27.76 $27.76 44,856
2022-04-27 $26.95 $27.56 $26.90 $27.50 $27.50 13,199
2022-04-26 $25.91 $27.40 $25.71 $27.40 $27.40 16,967
2022-04-25 $26.37 $26.66 $25.54 $25.58 $25.58 18,888
2022-04-22 $25.11 $26.30 $25.11 $26.30 $26.30 17,337
2022-04-21 $23.66 $25.17 $23.66 $25.17 $25.17 16,616
2022-04-20 $23.79 $24.49 $23.73 $23.99 $23.99 4,609
2022-04-19 $24.39 $24.63 $24.00 $24.14 $24.14 10,628
2022-04-18 $23.44 $24.63 $23.44 $24.52 $24.52 13,440
2022-04-14 $22.65 $23.20 $22.58 $23.20 $23.20 13,085
2022-04-13 $24.06 $24.06 $22.57 $22.70 $22.70 5,654
2022-04-12 $23.27 $24.27 $23.27 $23.96 $23.96 19,155
2022-04-11 $23.12 $23.56 $23.12 $23.47 $23.47 4,039
2022-04-08 $22.79 $22.85 $22.43 $22.81 $22.81 12,265
2022-04-07 $22.82 $23.09 $22.61 $22.61 $22.61 4,366
2022-04-06 $23.27 $23.45 $22.73 $22.92 $22.92 6,674
2022-04-05 $22.36 $23.20 $22.35 $23.20 $23.20 13,115
2022-04-04 $22.71 $22.82 $22.33 $22.42 $22.42 20,090
2022-04-01 $23.73 $23.73 $22.98 $22.98 $22.98 2,556
2022-03-31 $23.67 $24.11 $23.54 $24.11 $24.11 11,557
2022-03-30 $23.11 $24.05 $23.06 $23.91 $23.91 2,908
2022-03-29 $23.78 $24.17 $23.30 $23.37 $23.37 6,858
2022-03-28 $24.41 $25.44 $24.34 $24.88 $24.88 7,911
2022-03-25 $24.01 $25.05 $24.01 $24.91 $24.91 13,108
2022-03-24 $24.68 $24.97 $24.15 $24.15 $24.15 9,424
2022-03-23 $23.99 $24.81 $23.97 $24.81 $24.81 6,927
2022-03-22 $24.85 $24.86 $23.72 $23.83 $23.83 6,959
2022-03-21 $24.16 $25.00 $24.16 $24.88 $24.88 8,351
2022-03-18 $25.03 $25.38 $24.17 $24.20 $24.20 6,450
2022-03-17 $25.99 $26.03 $24.96 $25.00 $25.00 14,988
2022-03-16 $27.57 $27.58 $26.14 $26.15 $26.15 13,800
2022-03-15 $28.61 $28.90 $28.23 $28.25 $28.25 8,184
2022-03-14 $28.34 $29.22 $27.28 $29.00 $29.00 21,326
2022-03-11 $26.90 $28.29 $26.83 $28.27 $28.27 5,515
2022-03-10 $27.57 $28.16 $27.34 $27.34 $27.34 25,184
2022-03-09 $27.47 $27.80 $26.70 $26.97 $26.97 120,189
2022-03-08 $29.73 $29.73 $27.40 $28.72 $28.72 16,991
2022-03-07 $28.85 $28.86 $28.10 $28.86 $28.86 6,661
2022-03-04 $28.00 $28.47 $27.74 $28.31 $28.31 5,563
2022-03-03 $26.58 $27.87 $26.58 $27.58 $27.58 60,465
2022-03-02 $27.25 $27.25 $26.62 $26.67 $26.67 43,685
2022-03-01 $26.50 $27.35 $26.18 $27.13 $27.13 9,126
2022-02-28 $27.19 $27.49 $26.87 $27.00 $27.00 12,430
2022-02-25 $27.22 $27.72 $26.67 $26.71 $26.71 14,434
2022-02-24 $29.78 $30.00 $27.46 $27.53 $27.53 170,711
2022-02-23 $27.10 $28.69 $27.10 $28.69 $28.69 29,061
2022-02-22 $27.81 $27.81 $26.93 $27.61 $27.61 12,990
2022-02-18 $26.83 $27.63 $26.41 $27.35 $27.35 11,437
2022-02-17 $25.62 $26.76 $25.62 $26.66 $26.66 56,644
2022-02-16 $25.75 $25.82 $25.28 $25.34 $25.34 7,196
2022-02-15 $26.15 $26.15 $25.19 $25.29 $25.29 108,339
2022-02-14 $25.85 $26.80 $25.85 $26.63 $26.63 13,092
2022-02-11 $25.24 $25.70 $24.51 $25.66 $25.66 9,757
2022-02-10 $24.85 $25.53 $24.04 $25.22 $25.22 11,123
2022-02-09 $24.63 $24.69 $23.98 $24.08 $24.08 10,028
2022-02-08 $25.62 $26.03 $25.27 $25.30 $25.30 10,716
2022-02-07 $25.94 $25.94 $24.94 $25.38 $25.38 7,802
2022-02-04 $26.50 $26.50 $25.57 $25.94 $25.94 28,881
2022-02-03 $25.86 $26.17 $25.53 $26.13 $26.13 14,136
2022-02-02 $24.45 $25.50 $24.45 $25.06 $25.06 22,410
2022-02-01 $24.87 $25.42 $24.39 $24.45 $24.45 21,146
2022-01-31 $26.81 $26.81 $25.18 $25.20 $25.20 23,264
2022-01-28 $28.75 $29.17 $26.71 $26.75 $26.75 25,997
2022-01-27 $27.27 $28.60 $27.02 $28.56 $28.56 11,943
2022-01-26 $26.51 $27.92 $25.75 $27.64 $27.64 34,514
2022-01-25 $26.86 $27.59 $26.28 $26.97 $26.97 36,655
2022-01-24 $27.55 $28.91 $26.19 $26.26 $26.26 106,229
2022-01-21 $25.97 $26.85 $25.63 $26.66 $26.66 58,429
2022-01-20 $24.96 $25.98 $24.30 $25.89 $25.89 35,904
2022-01-19 $24.67 $25.36 $24.24 $25.32 $25.32 23,012
2022-01-18 $23.77 $24.85 $23.77 $24.80 $24.80 54,856
2022-01-14 $23.90 $24.25 $23.02 $23.04 $23.04 55,535
2022-01-13 $22.50 $23.50 $22.50 $23.49 $23.49 35,578
2022-01-12 $21.71 $22.57 $21.71 $22.50 $22.50 5,983
2022-01-11 $22.38 $22.38 $21.77 $21.83 $21.83 14,795
2022-01-10 $23.02 $23.34 $22.33 $22.33 $22.33 36,454
2022-01-07 $22.31 $22.77 $22.31 $22.77 $22.77 1,741
2022-01-06 $22.24 $23.14 $21.99 $22.41 $22.41 25,733
2022-01-05 $20.66 $22.38 $20.66 $22.34 $22.34 7,204
2022-01-04 $20.29 $21.01 $20.29 $20.75 $20.75 9,593
2022-01-03 $20.32 $20.32 $19.78 $19.82 $19.82 2,907
2021-12-31 $19.55 $20.07 $19.54 $20.07 $20.07 3,087
2021-12-30 $19.37 $19.76 $19.37 $19.76 $19.76 1,456
2021-12-29 $20.16 $20.38 $19.80 $19.95 $19.95 70,614
2021-12-28 $19.80 $20.11 $19.31 $19.99 $19.99 4,683
2021-12-27 $19.42 $19.92 $19.42 $19.83 $19.83 5,680
2021-12-23 $19.69 $19.69 $19.17 $19.22 $19.22 5,283
2021-12-22 $19.65 $19.91 $19.58 $19.63 $19.63 4,068
2021-12-21 $19.50 $19.87 $19.48 $19.49 $19.49 6,310
2021-12-20 $19.34 $19.93 $19.34 $19.71 $19.71 13,647
2021-12-17 $20.87 $20.87 $19.34 $19.43 $19.43 5,900
2021-12-16 $19.80 $20.50 $19.57 $20.44 $20.44 3,482
2021-12-15 $21.19 $21.25 $19.99 $20.09 $20.09 6,833
2021-12-14 $21.17 $21.39 $20.79 $20.99 $20.99 9,170
2021-12-13 $21.38 $21.39 $20.72 $20.90 $20.90 8,021
2021-12-10 $21.13 $21.56 $21.04 $21.52 $21.52 16,347
2021-12-09 $20.34 $20.95 $20.15 $20.95 $20.95 6,635
2021-12-08 $20.40 $20.82 $19.99 $20.06 $20.06 114,249
2021-12-07 $21.63 $21.71 $20.50 $20.54 $20.54 20,152
2021-12-06 $22.42 $22.84 $21.94 $22.34 $22.34 80,707
2021-12-03 $20.28 $21.78 $20.28 $21.63 $21.63 22,883
2021-12-02 $20.93 $21.13 $20.59 $20.72 $20.72 7,672
2021-12-01 $19.78 $20.87 $19.61 $20.84 $20.84 6,075
2021-11-30 $19.98 $20.41 $19.71 $19.99 $19.99 25,571
2021-11-29 $18.99 $19.59 $18.82 $19.59 $19.59 28,060
2021-11-26 $19.72 $19.95 $19.19 $19.74 $19.74 14,580
2021-11-24 $20.32 $20.32 $19.90 $19.99 $19.99 9,839
2021-11-23 $20.25 $20.78 $20.03 $20.08 $20.08 34,217
2021-11-22 $19.47 $19.91 $19.47 $19.89 $19.89 2,958
2021-11-19 $19.69 $19.79 $19.46 $19.64 $19.64 9,471
2021-11-18 $19.58 $20.00 $19.55 $19.85 $19.85 4,941
2021-11-17 $19.60 $19.85 $19.60 $19.85 $19.85 1,421
2021-11-16 $19.81 $19.85 $19.57 $19.71 $19.71 2,824
2021-11-15 $19.42 $19.74 $19.42 $19.73 $19.73 7,763
2021-11-12 $19.75 $19.86 $19.54 $19.56 $19.56 4,425
2021-11-11 $19.57 $19.72 $19.57 $19.57 $19.57 1,132
2021-11-10 $18.94 $19.55 $18.77 $19.51 $19.51 27,595
2021-11-09 $18.93 $19.07 $18.88 $19.01 $19.01 3,731
2021-11-08 $18.60 $18.77 $18.51 $18.61 $18.61 3,975
2021-11-05 $18.62 $19.13 $18.37 $18.63 $18.63 15,568
2021-11-04 $17.73 $17.99 $17.71 $17.80 $17.80 4,817
2021-11-03 $17.85 $17.85 $17.10 $17.10 $17.10 10,765
2021-11-02 $18.27 $18.27 $17.79 $17.81 $17.81 3,371
2021-11-01 $18.52 $18.55 $18.00 $18.00 $18.00 9,588
2021-10-29 $18.75 $18.75 $18.53 $18.64 $18.64 4,139
2021-10-28 $19.11 $19.11 $18.47 $18.47 $18.47 4,396
2021-10-27 $18.53 $19.23 $18.53 $19.23 $19.23 5,392
2021-10-26 $18.46 $18.64 $18.42 $18.61 $18.61 2,449
2021-10-25 $19.05 $19.10 $18.57 $18.63 $18.63 4,686
2021-10-22 $19.12 $19.44 $19.01 $19.01 $19.01 4,028
2021-10-21 $19.13 $19.13 $18.87 $18.89 $18.89 3,383
2021-10-20 $19.03 $19.18 $18.88 $19.18 $19.18 1,811
2021-10-19 $19.21 $19.21 $19.01 $19.13 $19.13 4,629
2021-10-18 $19.28 $19.72 $19.28 $19.53 $19.53 3,901
2021-10-15 $18.61 $19.06 $18.61 $19.06 $19.06 1,550
2021-10-14 $18.97 $18.97 $18.62 $18.85 $18.85 4,986
2021-10-13 $19.42 $19.42 $19.18 $19.35 $19.35 3,864
2021-10-12 $19.34 $19.58 $19.25 $19.50 $19.50 3,849
2021-10-11 $19.58 $19.71 $19.07 $19.51 $19.51 3,188
2021-10-08 $18.97 $19.67 $18.97 $19.51 $19.51 2,400
2021-10-07 $19.48 $19.70 $19.01 $19.37 $19.37 9,505
2021-10-06 $19.70 $19.84 $19.54 $19.70 $19.70 2,386
2021-10-05 $19.24 $19.37 $18.91 $19.37 $19.37 25,144
2021-10-04 $19.04 $19.49 $19.04 $19.46 $19.46 42,547
2021-10-01 $18.38 $19.47 $18.30 $18.73 $18.73 30,028
2021-09-30 $18.01 $18.04 $17.68 $18.04 $18.04 9,840
2021-09-29 $17.73 $18.19 $17.57 $18.17 $18.17 10,817
2021-09-28 $17.34 $18.02 $17.34 $17.99 $17.99 12,789
2021-09-27 $16.78 $17.05 $16.78 $17.01 $17.01 7,403
2021-09-24 $16.35 $16.72 $16.35 $16.68 $16.68 4,746
2021-09-23 $16.33 $16.33 $16.10 $16.11 $16.11 2,427
2021-09-22 $16.38 $16.81 $16.38 $16.58 $16.58 9,515
2021-09-21 $16.71 $16.71 $16.45 $16.48 $16.48 2,395
2021-09-20 $16.57 $17.13 $16.48 $16.90 $16.90 13,427
2021-09-17 $16.58 $16.58 $16.19 $16.19 $16.19 1,735
2021-09-16 $16.70 $16.81 $16.34 $16.41 $16.41 2,330
2021-09-15 $16.75 $16.75 $16.48 $16.56 $16.56 4,231
2021-09-14 $16.47 $16.93 $16.46 $16.93 $16.93 22,470
2021-09-13 $16.63 $16.85 $16.41 $16.78 $16.78 18,857
2021-09-10 $16.01 $16.44 $16.01 $16.39 $16.39 3,971
2021-09-09 $16.17 $16.20 $15.97 $16.20 $16.20 17,118
2021-09-08 $16.41 $16.49 $16.19 $16.32 $16.32 16,951
2021-09-07 $15.89 $16.23 $15.89 $15.97 $15.97 3,752
2021-09-03 $16.04 $16.11 $15.89 $15.90 $15.90 4,522
2021-09-02 $16.09 $16.09 $15.86 $15.86 $15.86 6,700
2021-09-01 $16.42 $16.42 $16.09 $16.20 $16.20 15,132
2021-08-31 $16.57 $16.78 $16.40 $16.53 $16.53 7,909
2021-08-30 $16.64 $16.83 $16.44 $16.74 $16.74 9,191
2021-08-27 $16.64 $16.93 $16.34 $16.65 $16.65 11,640
2021-08-26 $16.56 $16.81 $16.30 $16.76 $16.76 13,403
2021-08-25 $16.72 $16.86 $16.51 $16.55 $16.55 2,923
2021-08-24 $16.65 $16.98 $16.65 $16.72 $16.72 13,135
2021-08-23 $17.32 $17.32 $16.60 $16.62 $16.62 22,189
2021-08-20 $18.06 $18.06 $17.57 $17.71 $17.71 15,889
2021-08-19 $17.84 $18.35 $17.72 $18.33 $18.33 14,637
2021-08-18 $16.90 $17.44 $16.90 $17.42 $17.42 16,904
2021-08-17 $18.02 $18.02 $16.96 $16.96 $16.96 18,699
2021-08-16 $17.85 $18.15 $17.59 $17.70 $17.70 18,053
2021-08-13 $17.05 $17.24 $17.05 $17.22 $17.22 14,569
2021-08-12 $17.35 $17.52 $17.12 $17.20 $17.20 10,764
2021-08-11 $16.85 $17.72 $16.80 $17.47 $17.47 15,511
2021-08-10 $15.97 $16.61 $15.94 $16.51 $16.51 7,082
2021-08-09 $16.86 $16.86 $15.88 $16.00 $16.00 11,287
2021-08-06 $16.49 $17.17 $16.49 $16.84 $16.84 20,460
2021-08-05 $16.98 $16.98 $16.36 $16.36 $16.36 16,272
2021-08-04 $17.45 $17.45 $16.77 $17.02 $17.02 15,363
2021-08-03 $18.39 $18.39 $17.47 $17.47 $17.47 8,158
2021-08-02 $17.82 $18.33 $17.82 $18.28 $18.28 7,433
2021-07-30 $18.35 $18.35 $18.13 $18.28 $18.28 4,057
2021-07-29 $17.78 $18.25 $17.78 $18.20 $18.20 6,227
2021-07-28 $18.94 $18.94 $17.88 $17.94 $17.94 8,274
2021-07-27 $19.29 $19.49 $19.02 $19.07 $19.07 24,081
2021-07-26 $18.02 $18.71 $18.02 $18.66 $18.66 23,581
2021-07-23 $18.19 $18.38 $17.98 $17.98 $17.98 4,236
2021-07-22 $18.23 $18.40 $18.11 $18.27 $18.27 7,329
2021-07-21 $18.92 $18.92 $18.21 $18.21 $18.21 4,487
2021-07-20 $18.88 $18.93 $18.13 $18.47 $18.47 11,474
2021-07-19 $19.62 $19.76 $18.95 $18.95 $18.95 9,587
2021-07-16 $19.39 $19.48 $19.05 $19.24 $19.24 7,590
2021-07-15 $19.84 $20.06 $19.62 $19.62 $19.62 16,123
2021-07-14 $18.94 $19.69 $18.94 $19.68 $19.68 8,496
2021-07-13 $18.90 $19.21 $18.88 $19.18 $19.18 7,660
2021-07-12 $18.51 $18.78 $18.51 $18.78 $18.78 3,793
2021-07-09 $19.10 $19.10 $18.53 $18.61 $18.61 30,802
2021-07-08 $19.73 $19.73 $18.89 $18.97 $18.97 39,128
2021-07-07 $18.51 $19.35 $18.51 $19.09 $19.09 19,833
2021-07-06 $18.13 $18.74 $18.13 $18.67 $18.67 33,878
2021-07-02 $17.85 $18.31 $17.85 $18.09 $18.09 17,716
2021-07-01 $18.29 $18.49 $17.96 $17.97 $17.97 14,008
2021-06-30 $18.52 $18.62 $18.10 $18.39 $18.39 35,837
2021-06-29 $18.47 $18.58 $18.40 $18.52 $18.52 107,777
2021-06-28 $18.21 $18.50 $18.08 $18.49 $18.49 8,017
2021-06-25 $18.79 $18.82 $18.57 $18.60 $18.60 14,587
2021-06-24 $19.00 $19.00 $18.76 $18.90 $18.90 13,288
2021-06-23 $19.26 $19.59 $19.05 $19.33 $19.33 13,685
2021-06-22 $19.27 $19.56 $19.24 $19.27 $19.27 14,985
2021-06-21 $19.48 $19.77 $19.19 $19.33 $19.33 9,741
2021-06-18 $19.76 $20.03 $19.59 $19.63 $19.63 36,791
2021-06-17 $19.87 $19.91 $19.41 $19.50 $19.50 6,139
2021-06-16 $19.57 $20.26 $19.28 $19.78 $19.78 33,280
2021-06-15 $19.02 $19.58 $19.02 $19.48 $19.48 16,543
2021-06-14 $18.75 $19.01 $18.75 $18.90 $18.90 8,240
2021-06-11 $18.69 $19.10 $18.69 $18.88 $18.88 19,098
2021-06-10 $19.30 $19.44 $18.50 $18.56 $18.56 9,914
2021-06-09 $19.23 $19.35 $19.06 $19.24 $19.24 10,723
2021-06-08 $19.57 $20.44 $19.45 $19.82 $19.82 24,565
2021-06-07 $21.22 $21.22 $18.98 $19.78 $19.78 224,657
2021-06-04 $21.60 $21.62 $21.12 $21.30 $21.30 28,660
2021-06-03 $22.08 $22.08 $21.79 $21.80 $21.80 5,619
2021-06-02 $21.93 $22.08 $21.65 $21.84 $21.84 19,009
2021-06-01 $21.28 $22.16 $21.28 $21.94 $21.94 9,963
2021-05-28 $21.67 $21.69 $21.05 $21.65 $21.65 9,438
2021-05-27 $21.93 $22.22 $21.86 $21.86 $21.86 9,099
2021-05-26 $22.08 $22.43 $22.03 $22.09 $22.09 7,749
2021-05-25 $21.90 $22.39 $21.83 $22.31 $22.31 18,981
2021-05-24 $21.47 $22.05 $21.47 $22.05 $22.05 21,147
2021-05-21 $21.20 $21.80 $21.18 $21.80 $21.80 15,459
2021-05-20 $22.31 $22.35 $21.20 $21.53 $21.53 17,824
2021-05-19 $22.71 $22.91 $22.49 $22.55 $22.55 18,963
2021-05-18 $22.14 $22.14 $21.47 $22.07 $22.07 16,474
2021-05-17 $22.52 $22.71 $22.11 $22.25 $22.25 23,055
2021-05-14 $23.05 $23.23 $22.26 $22.37 $22.37 18,127
2021-05-13 $23.13 $24.05 $22.94 $23.45 $23.45 37,534
2021-05-12 $23.34 $23.50 $22.78 $23.44 $23.44 28,584
2021-05-11 $24.31 $24.38 $22.81 $22.98 $22.98 46,522
2021-05-10 $22.45 $23.35 $22.45 $23.26 $23.26 71,260
2021-05-07 $22.46 $22.54 $21.83 $22.45 $22.45 10,268
2021-05-06 $23.01 $23.80 $22.83 $22.83 $22.83 108,085
2021-05-05 $22.06 $22.87 $21.94 $22.71 $22.71 22,620
2021-05-04 $21.29 $22.49 $21.29 $22.35 $22.35 49,467
2021-05-03 $20.69 $21.10 $20.67 $21.04 $21.04 17,793
2021-04-30 $21.27 $21.27 $20.61 $21.05 $21.05 13,995
2021-04-29 $20.48 $21.38 $20.48 $21.02 $21.02 44,973
2021-04-28 $20.63 $20.80 $20.39 $20.60 $20.60 15,214
2021-04-27 $20.01 $20.43 $19.97 $20.26 $20.26 12,852
2021-04-26 $20.98 $21.06 $20.08 $20.15 $20.15 28,218
2021-04-23 $21.05 $21.17 $20.83 $20.98 $20.98 14,691
2021-04-22 $21.24 $21.62 $20.58 $21.16 $21.16 40,368
2021-04-21 $22.06 $22.11 $21.13 $21.15 $21.15 26,285
2021-04-20 $22.06 $22.59 $21.95 $22.00 $22.00 10,926
2021-04-19 $21.69 $22.26 $21.57 $22.02 $22.02 19,321
2021-04-16 $21.36 $21.78 $21.36 $21.54 $21.54 36,110
2021-04-15 $21.82 $21.82 $21.23 $21.59 $21.59 47,932
2021-04-14 $22.49 $22.50 $21.58 $22.15 $22.15 51,398
2021-04-13 $23.43 $23.52 $22.78 $22.78 $22.78 43,391
2021-04-12 $22.99 $23.82 $22.99 $23.67 $23.67 35,821
2021-04-09 $22.91 $23.18 $22.91 $22.99 $22.99 16,059
2021-04-08 $22.57 $22.96 $22.29 $22.90 $22.90 17,085
2021-04-07 $22.46 $23.03 $22.27 $23.00 $23.00 33,853
2021-04-06 $21.88 $22.21 $21.57 $22.20 $22.20 25,041
2021-04-05 $21.85 $22.20 $21.85 $21.99 $21.99 22,542
2021-04-01 $22.10 $22.27 $21.62 $22.15 $22.15 31,624
2021-03-31 $23.40 $23.44 $22.31 $22.54 $22.54 37,687
2021-03-30 $23.75 $24.30 $23.16 $23.78 $23.78 41,122
2021-03-29 $23.18 $23.73 $23.09 $23.54 $23.54 23,131
2021-03-26 $23.01 $23.78 $22.85 $22.99 $22.99 63,701
2021-03-25 $23.84 $24.21 $22.97 $23.07 $23.07 96,872
2021-03-24 $22.15 $23.57 $22.15 $23.55 $23.55 159,635
2021-03-23 $20.85 $22.44 $20.85 $22.27 $22.27 134,732
2021-03-22 $21.12 $21.20 $20.47 $20.68 $20.68 45,853
2021-03-19 $21.68 $21.94 $21.13 $21.26 $21.26 63,909
2021-03-18 $21.31 $21.99 $20.96 $21.98 $21.98 58,588
2021-03-17 $21.45 $21.64 $20.50 $20.71 $20.71 61,985
2021-03-16 $20.74 $21.48 $20.43 $20.97 $20.97 77,363
2021-03-15 $21.58 $21.74 $20.97 $20.97 $20.97 84,909
2021-03-12 $21.77 $22.22 $21.56 $21.61 $21.61 57,930
2021-03-11 $22.03 $22.09 $21.22 $21.39 $21.39 62,725
2021-03-10 $22.03 $22.72 $21.75 $22.62 $22.62 82,933
2021-03-09 $23.13 $23.13 $22.14 $22.65 $22.65 79,394
2021-03-08 $23.22 $24.08 $22.50 $24.08 $24.08 226,275
2021-03-05 $23.73 $25.70 $23.15 $23.21 $23.21 244,422
2021-03-04 $23.17 $24.69 $22.76 $24.07 $24.07 158,010
2021-03-03 $21.64 $23.03 $21.59 $22.98 $22.98 102,064
2021-03-02 $20.84 $21.41 $20.77 $21.40 $21.40 46,300
2021-03-01 $20.92 $20.96 $20.56 $20.65 $20.65 110,665
2021-02-26 $21.03 $22.13 $20.78 $21.37 $21.37 328,515
2021-02-25 $20.23 $21.59 $19.98 $21.30 $21.30 106,121
2021-02-24 $20.70 $20.81 $19.92 $20.28 $20.28 102,049
2021-02-23 $20.55 $21.76 $20.31 $20.63 $20.63 150,943
2021-02-22 $19.44 $20.09 $19.38 $20.05 $20.05 165,324
2021-02-19 $19.24 $19.31 $18.80 $19.16 $19.16 109,722
2021-02-18 $19.23 $19.80 $19.23 $19.53 $19.53 184,773
2021-02-17 $19.23 $19.55 $18.84 $18.88 $18.88 100,608
2021-02-16 $18.01 $19.10 $18.01 $19.00 $19.00 83,733
2021-02-12 $18.46 $18.68 $18.07 $18.24 $18.24 153,376
2021-02-11 $18.14 $18.72 $18.04 $18.41 $18.41 152,966
2021-02-10 $17.80 $18.65 $17.53 $18.35 $18.35 331,818
2021-02-09 $17.78 $18.13 $17.78 $18.05 $18.05 157,179
2021-02-08 $18.41 $18.52 $17.85 $17.86 $17.86 101,054
2021-02-05 $19.06 $19.22 $18.51 $18.64 $18.64 50,238
2021-02-04 $19.58 $19.80 $19.26 $19.27 $19.27 21,554
2021-02-03 $19.69 $20.00 $19.34 $19.83 $19.83 35,479
2021-02-02 $19.78 $20.28 $19.64 $19.74 $19.74 49,066
2021-02-01 $20.05 $20.60 $19.91 $20.13 $20.13 76,606
2021-01-29 $20.27 $21.15 $19.79 $20.60 $20.60 129,695
2021-01-28 $20.68 $20.76 $19.78 $20.76 $20.76 157,534
2021-01-27 $20.22 $21.00 $19.79 $20.86 $20.86 287,062
2021-01-26 $18.95 $19.75 $18.86 $19.70 $19.70 122,606
2021-01-25 $19.52 $19.86 $19.04 $19.05 $19.05 172,063
2021-01-22 $20.25 $20.25 $19.65 $19.71 $19.71 37,722
2021-01-21 $19.58 $20.27 $19.57 $20.06 $20.06 59,550
2021-01-20 $19.58 $19.80 $19.40 $19.66 $19.66 65,971
2021-01-19 $20.08 $20.11 $19.75 $19.76 $19.76 47,016
2021-01-15 $20.50 $20.98 $20.09 $20.56 $20.56 51,538
2021-01-14 $21.40 $21.44 $20.40 $20.51 $20.51 50,779
2021-01-13 $21.50 $21.59 $21.15 $21.56 $21.56 26,266
2021-01-12 $21.42 $21.86 $21.15 $21.48 $21.48 54,483
2021-01-11 $21.70 $22.09 $21.27 $21.57 $21.57 33,121
2021-01-08 $21.95 $22.18 $21.15 $21.56 $21.56 75,366
2021-01-07 $22.78 $22.82 $21.76 $21.79 $21.79 108,448
2021-01-06 $24.28 $24.28 $22.78 $23.14 $23.14 74,174
2021-01-05 $23.83 $24.15 $23.73 $23.77 $23.77 40,151
2021-01-04 $23.28 $24.47 $23.26 $23.85 $23.85 65,890
2020-12-31 $23.20 $23.99 $23.19 $23.54 $23.54 36,947
2020-12-30 $23.26 $23.38 $22.81 $23.25 $23.25 43,724
2020-12-29 $22.78 $23.66 $22.73 $23.47 $23.47 52,048
2020-12-28 $21.89 $22.94 $21.85 $22.91 $22.91 59,621
2020-12-24 $21.86 $22.34 $21.73 $22.24 $22.24 20,844
2020-12-23 $21.86 $22.57 $21.77 $21.90 $21.90 52,981
2020-12-22 $22.11 $22.33 $21.89 $22.03 $22.03 52,947
2020-12-21 $22.78 $23.08 $22.13 $22.18 $22.18 50,645
2020-12-18 $22.39 $22.65 $22.35 $22.35 $22.35 45,184
2020-12-17 $22.92 $23.12 $22.55 $22.56 $22.56 49,990
2020-12-16 $22.96 $23.40 $22.88 $23.21 $23.21 44,318
2020-12-15 $22.51 $23.42 $22.51 $22.91 $22.91 74,198
2020-12-14 $23.17 $23.21 $22.10 $22.92 $22.92 120,894
2020-12-11 $24.37 $24.57 $23.88 $24.15 $24.15 77,497
2020-12-10 $25.13 $25.24 $24.18 $24.26 $24.26 24,248
2020-12-09 $23.89 $25.41 $23.83 $24.95 $24.95 73,936
2020-12-08 $24.83 $24.91 $24.10 $24.11 $24.11 52,235
2020-12-07 $24.80 $25.14 $24.50 $24.98 $24.98 42,433
2020-12-04 $25.39 $25.53 $24.94 $25.01 $25.01 44,375
2020-12-03 $25.90 $26.07 $25.47 $25.49 $25.49 52,791
2020-12-02 $26.02 $26.41 $25.68 $25.95 $25.95 39,885
2020-12-01 $25.23 $26.01 $24.93 $25.84 $25.84 69,580
2020-11-30 $26.21 $26.72 $25.85 $25.99 $25.99 59,982
2020-11-27 $27.96 $27.96 $26.60 $26.63 $26.63 41,053
2020-11-25 $28.43 $28.62 $28.22 $28.37 $28.37 31,257
2020-11-24 $28.20 $28.72 $28.17 $28.72 $28.72 39,343
2020-11-23 $28.03 $28.64 $28.00 $28.33 $28.33 24,311
2020-11-20 $28.85 $29.07 $28.34 $28.43 $28.43 16,302
2020-11-19 $28.88 $29.04 $28.45 $28.78 $28.78 53,858
2020-11-18 $27.66 $28.92 $27.66 $28.92 $28.92 34,823
2020-11-17 $27.89 $28.40 $27.73 $27.77 $27.77 102,648
2020-11-16 $27.01 $27.76 $27.01 $27.55 $27.55 29,155
2020-11-13 $28.07 $28.07 $27.43 $27.54 $27.54 19,329
2020-11-12 $28.36 $28.64 $27.76 $28.36 $28.36 41,721
2020-11-11 $28.59 $28.88 $28.06 $28.25 $28.25 29,442
2020-11-10 $29.07 $29.62 $28.55 $28.94 $28.94 32,421
2020-11-09 $27.25 $29.35 $27.24 $29.04 $29.04 150,521
2020-11-06 $28.12 $29.37 $27.89 $29.01 $29.01 265,449
2020-11-05 $27.30 $28.27 $27.29 $27.76 $27.76 57,854
2020-11-04 $30.43 $30.43 $26.66 $27.76 $27.76 205,726
2020-11-03 $32.32 $32.37 $31.40 $31.62 $31.62 39,546
2020-11-02 $32.25 $33.85 $32.19 $32.80 $32.80 67,710
2020-10-30 $32.25 $33.50 $31.81 $32.73 $32.73 96,323
2020-10-29 $31.83 $32.52 $31.07 $31.49 $31.49 75,613
2020-10-28 $31.32 $32.04 $31.07 $31.83 $31.83 75,450
2020-10-27 $30.49 $30.69 $30.16 $30.39 $30.39 48,076
2020-10-26 $30.69 $31.27 $30.15 $30.67 $30.67 25,964
2020-10-23 $29.77 $30.55 $29.76 $30.13 $30.13 44,009
2020-10-22 $30.94 $30.95 $30.12 $30.29 $30.29 24,052
2020-10-21 $30.15 $31.11 $30.15 $31.10 $31.10 39,644
2020-10-20 $29.55 $30.25 $29.46 $30.18 $30.18 41,926
2020-10-19 $28.52 $30.00 $28.50 $29.76 $29.76 51,129
2020-10-16 $28.71 $28.95 $27.96 $28.78 $28.78 43,496
2020-10-15 $28.86 $29.42 $28.66 $29.05 $29.05 79,691
2020-10-14 $27.00 $27.85 $26.97 $27.77 $27.77 34,581
2020-10-13 $27.46 $27.46 $26.94 $27.09 $27.09 39,051
2020-10-12 $27.28 $27.95 $27.12 $27.38 $27.38 30,009
2020-10-09 $27.86 $28.27 $27.73 $27.78 $27.78 29,177
2020-10-08 $28.00 $28.49 $28.00 $28.24 $28.24 27,262
2020-10-07 $29.35 $29.35 $28.20 $28.40 $28.40 23,791
2020-10-06 $28.93 $29.78 $28.68 $29.67 $29.67 51,243
2020-10-05 $30.62 $30.67 $28.96 $29.03 $29.03 94,610
2020-10-02 $31.47 $32.01 $30.54 $31.80 $31.80 43,310
2020-10-01 $30.66 $31.05 $30.41 $30.48 $30.48 50,568
2020-09-30 $31.14 $31.44 $30.48 $30.97 $30.97 47,659
2020-09-29 $31.40 $31.73 $31.05 $31.39 $31.39 19,066
2020-09-28 $31.36 $31.99 $31.35 $31.47 $31.47 26,358
2020-09-25 $33.52 $33.60 $31.88 $31.94 $31.94 49,753
2020-09-24 $33.24 $34.10 $33.07 $33.34 $33.34 67,686
2020-09-23 $31.99 $32.80 $31.46 $32.73 $32.73 36,301
2020-09-22 $32.46 $33.35 $31.87 $31.89 $31.89 35,358
2020-09-21 $32.02 $33.02 $31.80 $32.37 $32.37 54,508
2020-09-18 $30.90 $32.24 $30.82 $30.87 $30.87 57,031
2020-09-17 $31.87 $31.91 $30.87 $31.18 $31.18 54,795
2020-09-16 $30.71 $30.95 $30.09 $30.85 $30.85 85,305
2020-09-15 $31.19 $31.26 $30.55 $30.92 $30.92 59,488
2020-09-14 $33.70 $33.70 $31.44 $31.66 $31.66 118,846
2020-09-11 $35.29 $36.10 $34.61 $35.39 $35.39 70,529
2020-09-10 $34.45 $36.02 $33.95 $35.84 $35.84 83,411
2020-09-09 $35.24 $35.40 $34.29 $34.67 $34.67 74,702
2020-09-08 $35.85 $36.37 $34.86 $36.03 $36.03 85,610
2020-09-04 $33.99 $36.49 $33.99 $34.68 $34.68 203,835
2020-09-03 $32.24 $34.62 $32.18 $34.35 $34.35 144,240
2020-09-02 $32.70 $33.19 $31.94 $31.99 $31.99 70,070
2020-09-01 $31.75 $33.16 $31.75 $32.96 $32.96 87,799
2020-08-31 $33.00 $33.04 $31.59 $31.72 $31.72 112,081
2020-08-28 $33.06 $33.63 $33.06 $33.15 $33.15 261,122
2020-08-27 $33.01 $33.76 $32.82 $33.25 $33.25 136,091
2020-08-26 $32.98 $33.51 $32.93 $33.24 $33.24 177,943
2020-08-25 $34.00 $34.39 $32.92 $33.07 $33.07 186,246
2020-08-24 $33.01 $34.54 $33.01 $34.13 $34.13 155,792
2020-08-21 $33.20 $33.83 $33.11 $33.39 $33.39 163,022
2020-08-20 $32.99 $33.48 $32.90 $33.00 $33.00 169,076
2020-08-19 $32.32 $32.99 $32.13 $32.81 $32.81 181,679
2020-08-18 $31.62 $32.67 $31.61 $32.09 $32.09 115,788
2020-08-17 $8.21 $8.23 $7.91 $7.94 $31.76 73,425
2020-08-14 $8.15 $8.33 $8.15 $8.28 $33.12 74,967
2020-08-13 $8.19 $8.26 $8.11 $8.18 $32.72 81,677
2020-08-12 $8.39 $8.39 $8.18 $8.22 $32.88 122,966
2020-08-11 $8.11 $8.48 $8.11 $8.47 $33.88 129,505
2020-08-10 $7.91 $8.19 $7.91 $8.12 $32.48 61,972
2020-08-07 $7.92 $8.09 $7.86 $7.95 $31.79 56,333
2020-08-06 $7.85 $7.99 $7.75 $7.89 $31.55 66,982
2020-08-05 $7.70 $7.88 $7.67 $7.82 $31.28 67,381
2020-08-04 $7.66 $7.92 $7.66 $7.79 $31.16 79,501
2020-08-03 $8.09 $8.09 $7.66 $7.67 $30.68 71,417
2020-07-31 $7.88 $8.38 $7.88 $8.17 $32.68 136,544
2020-07-30 $8.09 $8.09 $7.80 $7.88 $31.52 70,746
2020-07-29 $7.70 $7.96 $7.70 $7.94 $31.76 112,231
2020-07-28 $7.56 $7.79 $7.50 $7.77 $31.08 50,661
2020-07-27 $7.87 $7.91 $7.55 $7.57 $30.28 68,144
2020-07-24 $7.80 $8.12 $7.80 $7.99 $31.96 148,734
2020-07-23 $7.37 $7.72 $7.29 $7.67 $30.68 91,574
2020-07-22 $7.31 $7.47 $7.27 $7.39 $29.56 68,021
2020-07-21 $6.99 $7.38 $6.99 $7.36 $29.44 68,443
2020-07-20 $7.17 $7.24 $6.96 $7.02 $28.08 95,182
2020-07-17 $7.43 $7.46 $7.15 $7.21 $28.84 58,161
2020-07-16 $7.44 $7.65 $7.43 $7.48 $29.92 43,783
2020-07-15 $7.40 $7.54 $7.30 $7.36 $29.44 182,799
2020-07-14 $8.03 $8.19 $7.60 $7.61 $30.44 113,551
2020-07-13 $7.63 $8.00 $7.37 $7.96 $31.84 214,825
2020-07-10 $7.62 $7.81 $7.59 $7.76 $31.04 83,059
2020-07-09 $7.49 $7.84 $7.47 $7.61 $30.44 64,943
2020-07-08 $7.57 $7.74 $7.53 $7.57 $30.28 50,887
2020-07-07 $7.76 $7.82 $7.42 $7.66 $30.64 71,473
2020-07-06 $7.61 $7.77 $7.56 $7.74 $30.96 50,672
2020-07-02 $7.80 $7.91 $7.69 $7.83 $31.32 74,389
2020-07-01 $8.02 $8.20 $7.92 $7.96 $31.84 128,813
2020-06-30 $8.30 $8.36 $7.99 $8.04 $32.16 73,138
2020-06-29 $8.15 $8.42 $8.13 $8.32 $33.28 64,512
2020-06-26 $7.94 $8.35 $7.94 $8.25 $33.00 107,224
2020-06-25 $8.11 $8.26 $7.90 $7.91 $31.64 82,587
2020-06-24 $7.95 $8.25 $7.72 $8.09 $32.36 92,725
2020-06-23 $7.81 $7.88 $7.63 $7.85 $31.40 83,680
2020-06-22 $7.95 $8.20 $7.87 $7.91 $31.64 131,257
2020-06-19 $8.41 $8.46 $7.93 $7.95 $31.80 71,253
2020-06-18 $8.70 $8.70 $8.44 $8.50 $34.00 40,460
2020-06-17 $8.56 $8.63 $8.42 $8.58 $34.32 43,524
2020-06-16 $8.72 $8.98 $8.55 $8.67 $34.68 55,203
2020-06-15 $9.48 $9.53 $8.87 $8.91 $35.64 50,027
2020-06-12 $9.05 $9.70 $8.95 $9.27 $37.08 158,886
2020-06-11 $8.81 $9.41 $8.76 $9.39 $37.56 172,681
2020-06-10 $8.58 $8.70 $8.47 $8.62 $34.48 86,110
2020-06-09 $8.75 $8.75 $8.50 $8.68 $34.72 32,629
2020-06-08 $8.88 $8.99 $8.62 $8.66 $34.64 52,032
2020-06-05 $8.76 $9.05 $8.67 $8.88 $35.52 55,231
2020-06-04 $8.75 $8.97 $8.59 $8.89 $35.56 37,723
2020-06-03 $8.46 $8.77 $8.46 $8.70 $34.80 31,253
2020-06-02 $8.63 $8.85 $8.49 $8.49 $33.96 44,990
2020-06-01 $8.50 $8.63 $8.46 $8.52 $34.08 20,187
2020-05-29 $8.81 $9.03 $8.43 $8.48 $33.92 45,948
2020-05-28 $8.77 $8.83 $8.52 $8.78 $35.12 23,909
2020-05-27 $9.00 $9.54 $8.82 $8.84 $35.36 72,127
2020-05-26 $8.46 $8.99 $8.41 $8.98 $35.92 37,386
2020-05-22 $8.80 $8.90 $8.64 $8.65 $34.60 54,352
2020-05-21 $8.66 $8.93 $8.62 $8.78 $35.12 39,662
2020-05-20 $8.79 $8.89 $8.57 $8.60 $34.40 29,841
2020-05-19 $8.63 $8.96 $8.58 $8.96 $35.84 35,406
2020-05-18 $8.37 $8.66 $8.34 $8.64 $34.56 44,438
2020-05-15 $9.45 $9.45 $8.83 $8.83 $35.32 23,227
2020-05-14 $9.39 $9.55 $9.19 $9.30 $37.20 45,590
2020-05-13 $8.96 $9.52 $8.67 $9.22 $36.88 53,329
2020-05-12 $8.51 $9.00 $8.37 $9.00 $36.00 59,294
2020-05-11 $9.47 $9.47 $8.62 $8.66 $34.64 53,730
2020-05-08 $9.42 $9.58 $9.36 $9.47 $37.88 21,390
2020-05-07 $9.50 $9.73 $9.43 $9.63 $38.52 22,420
2020-05-06 $9.63 $9.77 $9.44 $9.67 $38.68 34,266
2020-05-05 $9.81 $9.90 $9.53 $9.70 $38.80 52,174
2020-05-04 $10.60 $10.69 $10.08 $10.08 $40.32 36,155
2020-05-01 $10.51 $10.91 $10.44 $10.69 $42.76 50,524
2020-04-30 $9.92 $10.26 $9.92 $10.18 $40.72 26,665
2020-04-29 $9.65 $10.07 $9.65 $9.95 $39.80 27,148
2020-04-28 $9.46 $10.18 $9.46 $10.09 $40.36 33,896
2020-04-27 $9.70 $9.84 $9.53 $9.68 $38.72 29,809
2020-04-24 $10.24 $10.41 $9.87 $9.90 $39.60 26,560
2020-04-23 $10.31 $10.43 $9.80 $10.36 $41.44 44,919
2020-04-22 $10.31 $10.62 $10.22 $10.37 $41.48 35,496
2020-04-21 $10.13 $10.62 $10.01 $10.51 $42.04 69,868
2020-04-20 $10.35 $10.35 $9.56 $9.90 $39.60 32,648
2020-04-17 $10.36 $10.72 $10.19 $10.20 $40.80 31,716
2020-04-16 $11.74 $11.74 $11.20 $11.20 $44.80 18,801
2020-04-15 $11.89 $12.02 $11.66 $11.90 $47.60 22,136
2020-04-14 $11.90 $11.90 $11.34 $11.39 $45.56 25,755
2020-04-13 $12.30 $12.65 $12.22 $12.24 $48.96 30,343
2020-04-09 $12.42 $12.72 $12.31 $12.37 $49.48 29,380
2020-04-08 $13.19 $13.44 $12.54 $12.61 $50.44 31,383
2020-04-07 $12.54 $13.48 $12.43 $13.41 $53.64 46,127
2020-04-06 $13.36 $13.62 $12.88 $12.92 $51.68 40,741
2020-04-03 $14.00 $14.61 $13.85 $14.38 $57.52 33,706
2020-04-02 $15.45 $15.48 $14.00 $14.06 $56.24 33,784
2020-04-01 $14.88 $15.36 $14.43 $15.17 $60.68 32,939
2020-03-31 $14.15 $14.45 $13.81 $14.10 $56.40 36,995
2020-03-30 $14.59 $14.70 $13.82 $13.87 $55.48 33,027
2020-03-27 $14.77 $15.24 $14.35 $15.10 $60.40 32,972
2020-03-26 $15.73 $15.73 $14.42 $14.49 $57.96 45,171
2020-03-25 $15.85 $16.22 $15.05 $16.05 $64.20 29,323
2020-03-24 $16.35 $16.87 $15.79 $15.85 $63.30 40,428
2020-03-23 $17.00 $18.94 $17.00 $17.93 $71.60 56,069
2020-03-20 $16.10 $17.66 $15.34 $17.53 $70.00 36,887
2020-03-19 $17.56 $17.84 $15.93 $16.55 $66.09 45,270
2020-03-18 $18.06 $18.98 $16.46 $17.62 $70.36 75,533
2020-03-17 $18.15 $19.14 $15.84 $16.97 $67.77 47,143
2020-03-16 $18.97 $19.67 $17.27 $19.44 $77.63 32,024
2020-03-13 $17.20 $19.85 $16.43 $16.43 $65.61 50,160
2020-03-12 $17.77 $18.97 $17.36 $18.97 $75.76 58,652
2020-03-11 $15.33 $16.45 $14.90 $16.13 $64.41 41,857
2020-03-10 $14.33 $16.25 $14.33 $14.74 $58.86 56,677
2020-03-09 $15.00 $15.43 $14.43 $15.36 $61.34 66,387
2020-03-06 $13.92 $13.99 $13.43 $13.52 $53.99 43,111
2020-03-05 $13.33 $13.41 $12.71 $13.17 $52.59 36,503
2020-03-04 $13.50 $13.71 $12.77 $12.77 $51.00 56,733
2020-03-03 $13.45 $14.37 $13.06 $14.05 $56.11 66,979
2020-03-02 $14.48 $14.71 $13.36 $13.41 $53.55 52,237
2020-02-28 $15.74 $15.82 $14.66 $14.66 $58.54 56,514
2020-02-27 $13.94 $14.88 $13.78 $14.88 $59.42 88,602
2020-02-26 $13.82 $14.01 $13.45 $13.71 $54.75 88,481
2020-02-25 $13.24 $14.17 $13.16 $14.04 $56.07 61,128
2020-02-24 $13.24 $13.69 $13.22 $13.41 $53.55 45,570
2020-02-21 $12.77 $12.94 $12.65 $12.75 $50.92 22,452
2020-02-20 $12.70 $13.11 $12.67 $12.71 $50.76 25,640
2020-02-19 $12.76 $12.80 $12.58 $12.64 $50.48 11,154
2020-02-18 $12.92 $13.06 $12.84 $12.85 $51.32 16,775
2020-02-14 $13.00 $13.12 $12.84 $12.87 $51.40 24,172
2020-02-13 $12.84 $12.99 $12.79 $12.96 $51.75 21,130
2020-02-12 $12.73 $12.94 $12.69 $12.77 $51.00 24,720
2020-02-11 $12.80 $12.87 $12.64 $12.83 $51.24 41,631
2020-02-10 $13.07 $13.18 $12.82 $12.82 $51.20 18,362
2020-02-07 $12.91 $13.18 $12.91 $13.07 $52.19 16,723
2020-02-06 $12.90 $13.11 $12.77 $12.87 $51.40 33,624
2020-02-05 $13.54 $13.54 $12.67 $13.03 $52.03 43,519
2020-02-04 $14.01 $14.10 $13.67 $13.77 $54.99 40,070
2020-02-03 $14.69 $14.69 $14.38 $14.42 $57.59 35,461
2020-01-31 $14.52 $15.25 $14.52 $15.01 $59.94 45,985
2020-01-30 $14.30 $14.71 $14.26 $14.51 $57.94 28,447
2020-01-29 $13.99 $14.15 $13.97 $14.11 $56.35 10,432
2020-01-28 $14.12 $14.29 $13.98 $14.09 $56.27 20,961
2020-01-27 $14.62 $14.78 $14.25 $14.42 $57.59 43,075
2020-01-24 $13.56 $14.36 $13.55 $14.24 $56.87 33,103
2020-01-23 $13.47 $13.85 $13.47 $13.59 $54.27 23,509
2020-01-22 $13.23 $13.43 $13.15 $13.42 $53.59 9,514
2020-01-21 $13.16 $13.38 $13.10 $13.37 $53.39 17,596
2020-01-17 $12.97 $13.18 $12.92 $13.12 $52.39 18,107
2020-01-16 $13.02 $13.17 $12.86 $13.01 $51.95 19,141
2020-01-15 $13.24 $13.24 $12.96 $13.14 $52.47 14,789
2020-01-14 $13.72 $13.87 $13.16 $13.26 $52.95 24,420
2020-01-13 $13.39 $13.94 $13.39 $13.73 $54.83 36,961
2020-01-10 $13.28 $13.44 $13.11 $13.41 $53.55 12,473
2020-01-09 $13.31 $13.41 $13.20 $13.33 $53.23 13,005
2020-01-08 $13.73 $13.77 $13.35 $13.48 $53.83 21,175
2020-01-07 $13.72 $13.95 $13.62 $13.70 $54.71 10,060
2020-01-06 $14.04 $14.20 $13.72 $13.73 $54.83 25,187
2020-01-03 $13.85 $14.03 $13.74 $13.91 $55.55 21,055
2020-01-02 $13.21 $13.76 $13.21 $13.57 $54.19 15,436
2019-12-31 $13.51 $13.65 $13.37 $13.40 $53.51 18,883
2019-12-30 $13.23 $13.60 $13.15 $13.52 $53.99 13,902
2019-12-27 $12.89 $13.27 $12.89 $13.23 $52.83 12,737
2019-12-26 $12.81 $13.00 $12.77 $12.98 $51.83 12,079
2019-12-24 $12.87 $13.00 $12.80 $12.80 $51.12 10,428
2019-12-23 $13.04 $13.20 $12.92 $12.97 $51.63 26,292
2019-12-20 $13.36 $13.36 $13.13 $13.14 $52.30 16,422
2019-12-19 $13.49 $13.57 $13.34 $13.36 $53.18 14,074
2019-12-18 $13.45 $13.61 $13.32 $13.49 $53.70 20,239
2019-12-17 $13.24 $13.49 $13.22 $13.37 $53.22 16,866
2019-12-16 $13.29 $13.37 $13.15 $13.24 $52.70 15,415
2019-12-13 $13.49 $13.61 $13.18 $13.46 $53.58 12,610
2019-12-12 $13.76 $13.76 $13.36 $13.52 $53.82 23,572
2019-12-11 $13.56 $13.78 $13.43 $13.75 $54.73 18,254
2019-12-10 $13.79 $13.91 $13.51 $13.56 $53.98 9,800
2019-12-09 $13.47 $13.77 $13.35 $13.77 $54.81 16,168
2019-12-06 $13.63 $13.83 $13.53 $13.59 $54.10 24,911
2019-12-05 $13.68 $14.00 $13.68 $13.89 $55.29 39,336
2019-12-04 $13.79 $13.89 $13.50 $13.55 $53.94 38,453
2019-12-03 $14.12 $14.21 $13.77 $13.81 $54.97 44,242
2019-12-02 $13.75 $14.12 $13.65 $13.99 $55.69 57,622
2019-11-29 $13.79 $13.80 $13.61 $13.71 $54.57 10,518
2019-11-27 $13.96 $13.96 $13.73 $13.78 $54.85 14,542
2019-11-26 $13.96 $14.09 $13.90 $13.99 $55.69 24,339
2019-11-25 $14.58 $14.58 $13.99 $14.01 $55.77 51,382
2019-11-22 $15.00 $15.03 $14.74 $14.78 $58.83 15,305
2019-11-21 $15.09 $15.34 $15.02 $15.04 $59.87 20,927
2019-11-20 $15.34 $15.41 $14.97 $15.13 $60.23 34,308
2019-11-19 $15.84 $15.84 $15.19 $15.30 $60.90 28,604
2019-11-18 $15.84 $16.08 $15.75 $15.86 $63.13 17,083
2019-11-15 $16.16 $16.19 $15.82 $15.83 $63.01 21,144
2019-11-14 $16.17 $16.59 $16.17 $16.34 $65.04 15,125
2019-11-13 $16.27 $16.37 $15.94 $16.11 $64.13 23,627
2019-11-12 $16.33 $16.33 $15.89 $16.14 $64.25 17,567
2019-11-11 $16.26 $16.42 $16.21 $16.26 $64.72 11,318
2019-11-08 $16.82 $17.03 $16.14 $16.16 $64.33 15,646
2019-11-07 $16.65 $16.88 $16.59 $16.82 $66.95 11,274
2019-11-06 $16.45 $16.82 $16.45 $16.80 $66.87 14,987
2019-11-05 $16.40 $16.53 $16.29 $16.45 $65.48 7,212
2019-11-04 $16.16 $16.47 $16.11 $16.44 $65.44 18,303
2019-11-01 $16.99 $16.99 $16.33 $16.33 $65.00 28,474
2019-10-31 $17.14 $17.40 $17.08 $17.17 $68.35 13,078
2019-10-30 $17.01 $17.26 $17.01 $17.06 $67.91 10,472
2019-10-29 $17.24 $17.24 $16.89 $17.08 $67.99 16,530
2019-10-28 $17.65 $17.65 $17.17 $17.25 $68.66 19,826
2019-10-25 $17.95 $18.10 $17.63 $17.73 $70.58 15,199
2019-10-24 $17.78 $17.87 $17.65 $17.69 $70.42 6,302
2019-10-23 $17.77 $17.91 $17.44 $17.70 $70.46 19,461
2019-10-22 $17.57 $17.79 $17.14 $17.79 $70.81 42,571
2019-10-21 $18.63 $18.81 $18.22 $18.33 $72.96 14,730
2019-10-18 $18.63 $19.14 $18.48 $18.86 $75.07 11,025
2019-10-17 $18.74 $18.77 $18.46 $18.61 $74.08 9,456
2019-10-16 $18.96 $18.96 $18.65 $18.89 $75.19 14,023
2019-10-15 $19.34 $19.34 $18.70 $18.82 $74.91 9,873
2019-10-14 $19.73 $19.73 $19.17 $19.48 $77.54 12,227
2019-10-11 $19.78 $19.78 $19.34 $19.68 $78.34 13,709
2019-10-10 $20.59 $20.65 $20.13 $20.19 $80.37 11,148
2019-10-09 $20.50 $20.74 $20.38 $20.72 $82.48 14,226
2019-10-08 $20.20 $20.85 $20.20 $20.81 $82.84 28,380
2019-10-07 $20.13 $20.13 $19.70 $20.01 $79.65 6,241
2019-10-04 $20.11 $20.54 $19.83 $19.93 $79.33 15,519
2019-10-03 $20.79 $21.23 $20.25 $20.25 $80.61 28,952
2019-10-02 $20.87 $21.45 $20.69 $20.98 $83.51 34,274
2019-10-01 $19.92 $20.73 $19.59 $20.65 $82.20 29,063
2019-09-30 $20.07 $20.19 $19.70 $20.02 $79.69 9,114
2019-09-27 $19.64 $20.31 $19.33 $20.11 $80.05 21,756
2019-09-26 $19.10 $19.95 $19.10 $19.77 $78.70 25,058
2019-09-25 $19.05 $19.21 $18.80 $19.05 $75.83 13,790
2019-09-24 $18.15 $19.21 $18.15 $19.02 $75.39 23,753
2019-09-23 $18.00 $18.27 $17.89 $18.27 $72.42 6,360
2019-09-20 $18.24 $18.24 $17.82 $17.97 $71.23 14,787
2019-09-19 $18.21 $18.29 $17.98 $18.23 $72.26 13,620
2019-09-18 $18.01 $18.68 $18.01 $18.33 $72.65 11,394
2019-09-17 $18.06 $18.32 $17.99 $18.06 $71.58 13,340
2019-09-16 $18.35 $18.52 $17.98 $18.04 $71.50 7,436
2019-09-13 $18.36 $18.37 $18.05 $18.37 $72.81 6,500
2019-09-12 $18.27 $18.57 $18.06 $18.42 $73.01 14,111
2019-09-11 $18.70 $18.70 $18.20 $18.20 $72.14 13,400
2019-09-10 $19.45 $19.73 $18.84 $18.84 $74.68 11,535
2019-09-09 $19.16 $19.56 $19.12 $19.29 $76.46 10,339
2019-09-06 $18.96 $19.15 $18.79 $19.14 $75.86 7,522
2019-09-05 $19.21 $19.47 $18.94 $19.02 $75.39 11,125
2019-09-04 $19.18 $19.83 $19.18 $19.48 $77.21 9,793
2019-09-03 $19.07 $19.67 $18.95 $19.60 $77.69 21,950
2019-08-30 $18.46 $19.07 $18.46 $18.87 $74.79 10,082
2019-08-29 $18.38 $18.82 $18.38 $18.59 $73.68 10,049
2019-08-28 $19.26 $19.38 $18.68 $18.89 $74.87 12,022
2019-08-27 $18.59 $19.30 $18.37 $19.14 $75.86 15,209
2019-08-26 $18.76 $19.03 $18.67 $18.81 $74.56 13,176
2019-08-23 $18.16 $19.23 $18.00 $19.12 $75.79 29,376
2019-08-22 $17.90 $18.49 $17.90 $18.15 $71.94 26,977
2019-08-21 $17.92 $18.05 $17.76 $17.79 $70.51 6,159
2019-08-20 $18.03 $18.24 $17.75 $18.18 $72.06 4,776
2019-08-19 $17.79 $18.07 $17.68 $17.77 $70.43 10,507
2019-08-16 $18.78 $18.82 $18.15 $18.16 $71.98 9,027
2019-08-15 $18.79 $19.20 $18.75 $19.03 $75.43 13,433
2019-08-14 $18.52 $18.94 $18.44 $18.93 $75.03 8,614
2019-08-13 $18.55 $18.55 $17.78 $18.10 $71.74 12,166
2019-08-12 $18.03 $18.63 $18.03 $18.52 $73.41 9,295
2019-08-09 $18.12 $18.61 $17.88 $18.09 $71.70 56,143
2019-08-08 $18.50 $18.58 $17.86 $17.86 $70.79 18,225
2019-08-07 $19.03 $19.44 $18.52 $18.63 $73.84 12,157
2019-08-06 $18.92 $19.44 $18.66 $18.66 $73.96 79,945
2019-08-05 $18.83 $19.50 $18.75 $19.26 $76.34 24,623
2019-08-02 $18.09 $18.53 $17.93 $18.30 $72.54 11,756
2019-08-01 $18.01 $18.01 $17.28 $17.87 $70.83 7,174
2019-07-31 $17.78 $18.25 $17.54 $18.06 $71.58 11,180
2019-07-30 $18.45 $18.50 $17.84 $17.84 $70.71 7,961
2019-07-29 $18.16 $18.48 $18.05 $18.20 $72.14 2,994
2019-07-26 $18.67 $18.68 $18.22 $18.23 $72.26 12,558
2019-07-25 $18.28 $18.61 $18.24 $18.61 $73.76 21,910
2019-07-24 $18.32 $18.50 $18.08 $18.11 $71.78 16,822
2019-07-23 $18.15 $18.43 $18.09 $18.20 $72.14 9,915
2019-07-22 $18.31 $18.38 $18.08 $18.31 $72.58 6,529
2019-07-19 $17.83 $18.37 $17.81 $18.35 $72.73 14,582
2019-07-18 $18.11 $18.16 $17.78 $17.82 $70.63 14,135
2019-07-17 $18.06 $18.27 $17.91 $18.12 $71.82 9,136
2019-07-16 $18.03 $18.15 $17.93 $18.15 $71.94 5,314
2019-07-15 $18.13 $18.20 $17.85 $17.95 $71.15 4,751
2019-07-12 $18.12 $18.31 $18.07 $18.20 $72.14 24,055
2019-07-11 $17.43 $18.01 $17.41 $17.69 $70.12 49,165
2019-07-10 $16.91 $17.59 $16.89 $17.21 $68.22 13,318
2019-07-09 $17.67 $17.70 $17.08 $17.08 $67.70 11,251
2019-07-08 $17.17 $17.73 $17.17 $17.47 $69.25 12,775
2019-07-05 $16.72 $16.99 $16.51 $16.94 $67.14 17,417
2019-07-03 $16.72 $16.84 $16.48 $16.49 $65.36 14,665
2019-07-02 $16.85 $17.07 $16.83 $16.84 $66.75 19,396
2019-07-01 $16.58 $16.99 $16.53 $16.84 $66.75 12,685
2019-06-28 $17.52 $17.52 $17.00 $17.04 $67.54 11,283
2019-06-27 $17.95 $17.95 $17.57 $17.60 $69.76 9,024
2019-06-26 $17.65 $18.20 $17.65 $18.13 $71.86 15,591
2019-06-25 $17.47 $17.80 $17.28 $17.72 $70.24 21,943
2019-06-24 $17.08 $17.80 $17.08 $17.78 $70.09 28,913
2019-06-21 $17.37 $17.66 $17.04 $17.05 $67.22 14,034
2019-06-20 $17.06 $17.45 $16.81 $17.27 $68.08 21,993
2019-06-19 $17.62 $17.71 $17.42 $17.43 $68.71 7,082
2019-06-18 $17.91 $17.98 $17.43 $17.68 $69.70 25,725
2019-06-17 $18.87 $18.87 $18.07 $18.14 $71.51 9,457
2019-06-14 $19.01 $19.29 $18.87 $19.26 $75.93 10,475
2019-06-13 $19.06 $19.25 $18.89 $18.89 $74.47 7,194
2019-06-12 $19.38 $19.55 $19.14 $19.14 $75.45 8,524
2019-06-11 $18.81 $19.45 $18.78 $19.43 $76.60 14,756
2019-06-10 $18.90 $19.22 $18.71 $19.18 $75.61 6,590
2019-06-07 $19.48 $19.57 $18.96 $19.00 $74.90 7,261
2019-06-06 $19.21 $19.69 $19.21 $19.68 $77.58 10,591
2019-06-05 $19.03 $19.52 $19.03 $19.25 $75.89 15,080
2019-06-04 $19.53 $19.87 $19.22 $19.22 $75.77 18,280
2019-06-03 $20.31 $20.35 $19.65 $20.04 $79.00 11,695
2019-05-31 $20.20 $20.58 $20.15 $20.54 $80.97 22,651
2019-05-30 $19.78 $20.10 $19.64 $19.85 $78.25 11,634
2019-05-29 $19.64 $20.03 $19.59 $19.83 $78.18 15,532
2019-05-28 $18.97 $19.43 $18.82 $19.43 $76.60 7,646
2019-05-24 $18.95 $19.01 $18.62 $18.94 $74.67 3,357
2019-05-23 $19.09 $19.31 $18.99 $19.09 $75.26 9,984
2019-05-22 $19.04 $19.20 $18.61 $18.78 $74.04 5,405
2019-05-21 $19.38 $19.45 $18.84 $18.84 $74.27 6,971
2019-05-20 $19.15 $19.69 $19.15 $19.66 $77.50 9,328
2019-05-17 $19.08 $19.22 $18.68 $19.12 $75.38 18,597
2019-05-16 $19.10 $19.10 $18.59 $18.85 $74.31 14,394
2019-05-15 $19.88 $19.92 $19.17 $19.28 $76.01 11,591
2019-05-14 $20.00 $20.00 $19.33 $19.55 $77.07 15,982
2019-05-13 $19.34 $20.19 $19.34 $20.02 $78.92 20,629
2019-05-10 $18.66 $19.39 $18.62 $18.71 $73.76 11,713
2019-05-09 $18.82 $19.30 $18.47 $18.59 $73.29 17,830
2019-05-08 $18.55 $18.88 $18.30 $18.47 $72.81 13,555
2019-05-07 $17.74 $18.77 $17.66 $18.52 $73.01 14,334
2019-05-06 $18.25 $18.25 $17.40 $17.43 $68.71 5,807
2019-05-03 $18.39 $18.39 $17.74 $17.74 $69.94 14,090
2019-05-02 $18.59 $18.88 $18.24 $18.45 $72.73 11,971
2019-05-01 $18.20 $18.63 $18.10 $18.59 $73.29 8,685
2019-04-30 $17.89 $18.61 $17.88 $18.31 $72.18 13,360
2019-04-29 $18.00 $18.05 $17.80 $17.96 $70.80 9,306
2019-04-26 $18.07 $18.32 $17.94 $17.97 $70.84 7,712
2019-04-25 $18.88 $18.92 $18.06 $18.15 $71.55 11,455
2019-04-24 $18.02 $18.63 $18.02 $18.55 $73.13 17,961
2019-04-23 $18.93 $18.98 $17.94 $18.13 $71.47 37,973
2019-04-22 $18.85 $19.22 $18.63 $18.95 $74.71 26,540
2019-04-18 $18.61 $19.55 $18.42 $18.93 $74.63 68,451
2019-04-17 $17.30 $18.95 $17.22 $18.75 $73.92 54,054
2019-04-16 $16.88 $17.47 $16.80 $17.38 $68.52 20,834
2019-04-15 $16.84 $17.32 $16.72 $17.08 $67.33 11,080
2019-04-12 $16.34 $16.95 $16.34 $16.87 $66.51 22,768
2019-04-11 $16.15 $16.72 $16.09 $16.64 $65.60 20,157
2019-04-10 $16.23 $16.29 $16.03 $16.05 $63.27 11,185
2019-04-09 $16.09 $16.52 $16.04 $16.45 $64.85 18,379
2019-04-08 $15.89 $16.21 $15.89 $15.93 $62.80 21,591
2019-04-05 $16.28 $16.28 $15.74 $15.77 $62.17 15,145
2019-04-04 $16.13 $16.60 $16.07 $16.33 $64.38 4,370
2019-04-03 $16.25 $16.42 $16.13 $16.19 $63.83 9,651
2019-04-02 $16.69 $16.69 $16.27 $16.37 $64.53 8,481
2019-04-01 $16.48 $16.67 $16.35 $16.65 $65.64 15,757
2019-03-29 $17.08 $17.08 $16.61 $16.69 $65.80 11,928
2019-03-28 $17.54 $17.62 $17.29 $17.40 $68.60 7,095
2019-03-27 $17.15 $17.93 $17.15 $17.63 $69.50 12,558
2019-03-26 $17.48 $17.48 $17.15 $17.15 $67.61 11,683
2019-03-25 $17.83 $18.23 $17.67 $17.78 $70.09 28,783
2019-03-22 $16.87 $17.85 $16.84 $17.83 $70.29 38,780
2019-03-21 $17.26 $17.26 $16.72 $16.73 $65.95 17,369
2019-03-20 $16.20 $16.59 $16.07 $16.38 $64.57 12,815
2019-03-19 $16.14 $16.29 $16.10 $16.25 $63.81 11,001
2019-03-18 $16.15 $16.37 $15.91 $16.20 $63.62 8,481
2019-03-15 $16.45 $16.45 $16.10 $16.13 $63.34 8,768
2019-03-14 $16.45 $16.60 $16.28 $16.49 $64.76 7,271
2019-03-13 $16.70 $16.70 $16.37 $16.39 $64.36 12,258
2019-03-12 $16.98 $17.08 $16.66 $16.83 $66.09 28,198
2019-03-11 $17.68 $17.76 $17.08 $17.10 $67.15 45,164
2019-03-08 $18.06 $18.20 $17.82 $17.85 $70.10 20,300
2019-03-07 $17.49 $17.95 $17.41 $17.66 $69.35 74,760
2019-03-06 $16.50 $17.47 $16.50 $17.43 $68.45 63,825
2019-03-05 $16.26 $16.50 $16.07 $16.42 $64.48 34,709
2019-03-04 $15.74 $16.65 $15.74 $16.27 $63.89 23,910
2019-03-01 $16.42 $16.53 $15.93 $15.96 $62.68 17,810
2019-02-28 $16.50 $16.79 $16.42 $16.63 $65.31 58,260
2019-02-27 $16.85 $16.85 $16.19 $16.25 $63.81 17,454
2019-02-26 $16.89 $16.89 $16.50 $16.73 $65.70 17,071
2019-02-25 $16.76 $16.88 $16.49 $16.59 $65.15 36,874
2019-02-22 $17.90 $17.90 $17.26 $17.30 $67.94 20,999
2019-02-21 $17.24 $17.93 $17.24 $17.81 $69.94 13,722
2019-02-20 $17.02 $17.49 $17.02 $17.19 $67.51 8,067
2019-02-19 $16.95 $17.15 $16.76 $17.10 $67.15 8,258
2019-02-15 $17.42 $17.42 $16.91 $16.91 $66.41 11,068
2019-02-14 $17.63 $17.80 $17.43 $17.49 $68.68 7,317
2019-02-13 $17.65 $17.69 $17.41 $17.62 $69.19 19,232
2019-02-12 $17.98 $18.02 $17.72 $17.72 $69.59 19,873
2019-02-11 $17.95 $18.36 $17.91 $18.08 $71.00 20,109
2019-02-08 $18.73 $18.73 $18.23 $18.25 $71.67 16,096
2019-02-07 $17.97 $18.64 $17.85 $18.48 $72.57 44,095
2019-02-06 $17.60 $17.78 $17.37 $17.59 $69.08 8,422
2019-02-05 $17.46 $17.67 $17.18 $17.53 $68.84 9,186
2019-02-04 $17.48 $17.81 $17.48 $17.50 $68.72 16,935
2019-02-01 $17.72 $17.77 $17.40 $17.44 $68.49 49,639
2019-01-31 $18.25 $18.25 $17.58 $17.65 $69.31 21,692
2019-01-30 $18.47 $18.88 $18.09 $18.14 $71.24 30,448
2019-01-29 $18.50 $18.70 $18.39 $18.43 $72.38 4,597
2019-01-28 $18.16 $18.63 $18.16 $18.47 $72.53 41,977
2019-01-25 $17.91 $18.28 $17.74 $17.74 $69.67 43,843
2019-01-24 $18.40 $18.52 $18.21 $18.28 $71.79 18,776
2019-01-23 $17.75 $18.71 $17.66 $18.30 $71.86 34,370
2019-01-22 $17.72 $18.20 $17.69 $18.04 $70.84 41,945
2019-01-18 $17.44 $17.96 $17.41 $17.41 $68.37 31,598
2019-01-17 $18.31 $18.31 $17.43 $17.76 $69.74 52,863
2019-01-16 $17.88 $18.07 $17.43 $18.04 $70.84 15,904
2019-01-15 $18.35 $18.44 $17.81 $17.82 $69.98 46,956
2019-01-14 $18.14 $18.54 $18.14 $18.54 $72.81 26,298
2019-01-11 $18.05 $18.33 $17.88 $17.96 $70.53 13,505
2019-01-10 $18.71 $18.94 $17.95 $18.02 $70.76 44,598
2019-01-09 $18.64 $18.68 $18.27 $18.41 $72.30 31,288
2019-01-08 $18.72 $19.51 $18.64 $18.70 $73.44 27,682
2019-01-07 $19.94 $19.94 $18.65 $19.02 $74.69 71,214
2019-01-04 $21.96 $21.96 $20.18 $20.38 $80.03 46,118
2019-01-03 $21.65 $22.65 $21.48 $22.65 $88.95 55,436
2019-01-02 $23.86 $23.87 $22.64 $22.76 $89.38 28,012
2018-12-31 $23.26 $23.67 $22.87 $23.10 $90.71 22,507
2018-12-28 $23.62 $24.24 $23.05 $23.94 $94.01 16,102
2018-12-27 $24.86 $25.65 $23.82 $23.82 $93.54 49,439
2018-12-26 $26.86 $26.86 $23.83 $23.83 $93.58 63,323
2018-12-24 $27.01 $27.62 $26.08 $27.27 $106.79 46,308
2018-12-21 $24.60 $26.71 $24.48 $26.66 $104.40 49,485
2018-12-20 $23.99 $25.13 $23.63 $24.65 $96.53 61,172
2018-12-19 $22.88 $24.28 $22.05 $23.72 $92.88 33,370
2018-12-18 $21.42 $23.31 $21.42 $22.80 $89.28 58,575
2018-12-17 $21.39 $22.28 $20.67 $22.06 $86.40 18,816
2018-12-14 $20.93 $21.31 $20.57 $21.20 $83.02 25,472
2018-12-13 $19.88 $20.64 $19.51 $20.49 $80.24 17,087
2018-12-12 $20.04 $20.04 $19.42 $19.87 $77.81 9,020
2018-12-11 $20.01 $20.73 $19.75 $20.38 $79.81 13,704
2018-12-10 $20.36 $21.46 $20.36 $20.42 $79.96 32,154
2018-12-07 $19.52 $20.81 $19.38 $20.60 $80.67 11,854
2018-12-06 $20.02 $20.42 $19.37 $19.37 $75.85 23,900
2018-12-04 $18.39 $19.56 $17.92 $19.51 $76.40 20,649
2018-12-03 $17.89 $18.52 $17.89 $18.24 $71.43 8,736
2018-11-30 $19.35 $19.46 $18.71 $18.72 $73.31 7,992
2018-11-29 $19.49 $19.49 $18.95 $19.29 $75.54 5,629
2018-11-28 $20.09 $20.45 $19.18 $19.30 $75.58 15,091
2018-11-27 $20.40 $20.80 $20.26 $20.34 $79.65 4,894
2018-11-26 $20.37 $20.60 $20.08 $20.20 $79.10 13,722
2018-11-23 $21.47 $21.52 $20.33 $20.89 $81.80 22,455
2018-11-21 $21.01 $21.33 $20.84 $21.08 $82.55 9,952
2018-11-20 $21.56 $21.88 $20.91 $21.35 $83.60 18,698
2018-11-19 $20.44 $21.44 $20.25 $21.09 $82.59 17,588
2018-11-16 $20.58 $20.86 $20.07 $20.23 $79.22 18,148
2018-11-15 $21.63 $21.80 $20.48 $20.55 $80.47 17,844
2018-11-14 $20.48 $21.74 $20.28 $21.46 $84.03 39,750
2018-11-13 $20.30 $20.75 $19.81 $20.69 $81.02 22,214
2018-11-12 $19.27 $20.62 $19.27 $20.54 $80.43 38,226
2018-11-09 $18.83 $19.57 $18.78 $19.36 $75.81 21,294
2018-11-08 $18.37 $18.59 $18.09 $18.57 $72.72 4,341
2018-11-07 $18.71 $18.90 $18.18 $18.20 $71.27 17,588
2018-11-06 $19.36 $19.36 $18.90 $19.13 $74.91 4,413
2018-11-05 $19.20 $19.76 $19.13 $19.25 $75.38 9,970
2018-11-02 $19.22 $19.61 $18.55 $19.25 $75.38 42,832
2018-11-01 $20.61 $20.61 $19.17 $19.26 $75.42 18,009
2018-10-31 $20.40 $21.04 $20.32 $20.83 $81.57 29,908
2018-10-30 $21.62 $21.75 $20.91 $21.02 $82.31 51,499
2018-10-29 $20.39 $22.24 $20.20 $21.51 $84.23 44,288
2018-10-26 $21.55 $21.94 $20.49 $21.06 $82.47 46,650
2018-10-25 $21.28 $22.00 $20.37 $20.90 $81.84 36,460
2018-10-24 $19.03 $21.67 $19.03 $21.54 $84.35 65,870
2018-10-23 $19.58 $20.09 $18.81 $19.23 $75.30 44,417
2018-10-22 $18.41 $19.36 $18.41 $19.03 $74.52 17,467
2018-10-19 $17.73 $18.55 $17.55 $18.50 $72.44 16,194
2018-10-18 $17.53 $18.25 $17.45 $17.94 $70.25 17,065
2018-10-17 $17.41 $17.92 $17.39 $17.42 $68.21 19,419
2018-10-16 $18.57 $18.67 $17.32 $17.32 $67.82 25,333
2018-10-15 $18.82 $19.12 $18.65 $18.97 $74.28 16,496
2018-10-12 $18.52 $19.24 $18.50 $18.59 $72.80 31,812
2018-10-11 $18.54 $19.69 $18.43 $19.35 $75.77 56,065
2018-10-10 $17.57 $18.68 $17.46 $18.62 $72.91 28,733
2018-10-09 $17.47 $17.47 $17.14 $17.45 $68.33 14,125
2018-10-08 $17.12 $17.70 $17.03 $17.32 $67.82 12,970
2018-10-05 $16.70 $17.50 $16.47 $17.06 $66.80 18,677
2018-10-04 $15.93 $16.90 $15.91 $16.71 $65.43 22,099
2018-10-03 $16.00 $16.16 $15.71 $15.82 $61.95 9,572
2018-10-02 $15.84 $16.13 $15.77 $16.06 $62.89 10,716
2018-10-01 $15.54 $15.92 $15.38 $15.88 $62.18 11,204
2018-09-28 $15.71 $15.71 $15.54 $15.63 $61.20 5,311
2018-09-27 $15.93 $15.93 $15.57 $15.66 $61.32 9,302
2018-09-26 $16.06 $16.06 $15.64 $15.97 $62.54 4,384
2018-09-25 $16.09 $16.11 $15.90 $16.11 $63.01 2,150
2018-09-24 $16.50 $16.50 $16.14 $16.15 $63.17 7,293
2018-09-21 $16.21 $16.62 $16.16 $16.52 $64.62 26,297
2018-09-20 $16.58 $16.60 $16.32 $16.32 $63.83 1,183
2018-09-19 $16.86 $16.86 $16.66 $16.81 $65.75 2,075
2018-09-18 $17.11 $17.20 $16.74 $16.80 $65.71 2,831
2018-09-17 $16.87 $17.28 $16.67 $17.22 $67.35 4,915
2018-09-14 $16.69 $16.88 $16.50 $16.80 $65.71 4,294
2018-09-13 $16.71 $16.82 $16.52 $16.62 $65.01 3,775
2018-09-12 $16.70 $17.10 $16.70 $16.85 $65.91 7,848
2018-09-11 $16.78 $17.02 $16.66 $16.86 $65.95 7,534
2018-09-10 $16.66 $16.80 $16.53 $16.71 $65.36 3,942
2018-09-07 $16.79 $17.00 $16.55 $16.79 $65.67 8,519
2018-09-06 $16.17 $16.64 $16.13 $16.58 $64.85 5,400
2018-09-05 $15.98 $16.17 $15.90 $16.02 $62.66 4,447
2018-09-04 $15.73 $16.20 $15.73 $15.95 $62.39 5,767
2018-08-31 $15.55 $15.74 $15.55 $15.60 $61.02 2,818
2018-08-30 $15.77 $15.81 $15.53 $15.61 $61.06 7,051
2018-08-29 $16.15 $16.15 $15.72 $15.74 $61.57 3,663
2018-08-28 $16.21 $16.30 $16.17 $16.18 $63.29 3,497
2018-08-27 $16.71 $16.72 $16.24 $16.29 $63.72 12,231
2018-08-24 $16.85 $17.00 $16.85 $16.88 $66.03 1,155
2018-08-23 $16.78 $17.14 $16.78 $16.94 $66.26 2,054
2018-08-22 $16.90 $16.90 $16.65 $16.72 $65.40 4,764
2018-08-21 $17.19 $17.28 $16.89 $16.97 $66.38 5,031
2018-08-20 $17.15 $17.36 $17.15 $17.30 $67.67 2,832
2018-08-17 $17.35 $17.49 $17.17 $17.23 $67.39 4,551
2018-08-16 $17.36 $17.56 $17.14 $17.23 $67.39 9,624
2018-08-15 $17.28 $17.58 $17.28 $17.54 $68.61 7,723
2018-08-14 $17.08 $17.08 $16.85 $16.95 $66.30 1,595
2018-08-13 $17.10 $17.29 $17.01 $17.18 $67.20 3,092
2018-08-10 $17.04 $17.14 $16.88 $17.13 $67.00 5,471
2018-08-09 $16.87 $17.00 $16.60 $16.93 $66.22 2,478
2018-08-08 $16.73 $17.00 $16.73 $16.86 $65.95 3,971
2018-08-07 $16.80 $16.82 $16.61 $16.62 $65.01 5,531
2018-08-06 $17.02 $17.27 $16.93 $17.06 $66.73 5,125
2018-08-03 $16.64 $17.05 $16.64 $17.01 $66.53 5,262
2018-08-02 $17.19 $17.22 $16.65 $16.71 $65.36 7,016
2018-08-01 $17.17 $17.17 $16.93 $16.99 $66.46 4,304
2018-07-31 $17.75 $17.75 $17.11 $17.18 $67.20 9,141
2018-07-30 $17.56 $17.98 $17.56 $17.90 $70.01 15,043
2018-07-27 $16.71 $17.74 $16.71 $17.56 $68.68 11,365
2018-07-26 $16.81 $17.10 $16.62 $16.82 $65.79 12,598
2018-07-25 $16.91 $16.91 $16.43 $16.46 $64.38 13,292
2018-07-24 $16.46 $17.01 $16.24 $16.82 $65.79 10,974
2018-07-23 $16.85 $16.85 $16.68 $16.75 $65.52 8,905
2018-07-20 $16.73 $16.77 $16.60 $16.74 $65.48 1,898
2018-07-19 $16.83 $17.01 $16.61 $16.68 $65.24 3,968
2018-07-18 $16.88 $16.90 $16.72 $16.73 $65.44 2,074
2018-07-17 $17.13 $17.13 $16.62 $16.66 $65.16 5,604
2018-07-16 $16.80 $17.05 $16.80 $16.93 $66.22 3,709
2018-07-13 $16.76 $16.82 $16.60 $16.69 $65.28 2,964
2018-07-12 $17.15 $17.17 $16.75 $16.75 $65.52 6,957
2018-07-11 $17.35 $17.52 $17.20 $17.27 $67.55 7,874
2018-07-10 $17.14 $17.33 $17.11 $17.20 $67.28 4,958
2018-07-09 $17.15 $17.39 $17.11 $17.14 $67.04 13,107
2018-07-06 $18.31 $18.31 $17.32 $17.32 $67.75 24,746
2018-07-05 $18.83 $19.09 $18.70 $18.72 $73.22 5,342
2018-07-03 $19.10 $19.25 $18.84 $19.13 $74.83 2,947
2018-07-02 $19.74 $19.87 $19.15 $19.15 $74.90 9,033
2018-06-29 $19.82 $19.82 $19.18 $19.47 $76.16 9,195
2018-06-28 $20.37 $20.78 $20.02 $20.15 $78.82 7,220
2018-06-27 $19.57 $20.38 $19.45 $20.37 $79.68 11,237
2018-06-26 $19.42 $19.90 $19.22 $19.57 $76.55 8,161
2018-06-25 $19.00 $19.67 $18.91 $19.42 $75.96 10,961
2018-06-22 $18.48 $18.83 $18.48 $18.73 $73.26 6,124
2018-06-21 $18.29 $18.68 $18.29 $18.63 $72.87 11,122
2018-06-20 $18.80 $18.80 $18.19 $18.22 $71.27 5,100
2018-06-19 $19.70 $19.70 $18.83 $18.83 $73.65 9,673
2018-06-18 $19.49 $19.67 $19.38 $19.39 $75.84 5,276
2018-06-15 $19.28 $19.28 $18.98 $19.12 $74.79 3,175
2018-06-14 $19.28 $19.42 $18.98 $19.06 $74.55 6,726
2018-06-13 $19.19 $19.45 $18.99 $19.38 $75.80 7,271
2018-06-12 $19.52 $19.56 $19.15 $19.25 $75.30 4,503
2018-06-11 $19.56 $19.63 $19.48 $19.56 $76.51 2,408
2018-06-08 $19.78 $19.78 $19.39 $19.49 $76.23 10,208
2018-06-07 $19.27 $19.84 $19.25 $19.67 $76.94 32,079
2018-06-06 $19.72 $19.80 $19.28 $19.32 $75.57 5,456
2018-06-05 $19.65 $20.07 $19.59 $19.86 $77.68 2,697
2018-06-04 $19.70 $20.33 $19.70 $19.84 $77.60 10,689
2018-06-01 $19.79 $20.06 $19.54 $19.61 $76.70 16,195
2018-05-31 $20.17 $20.31 $19.83 $20.07 $78.50 9,660
2018-05-30 $20.41 $20.41 $20.00 $20.07 $78.50 9,187
2018-05-29 $20.56 $21.06 $20.48 $20.64 $80.73 8,411
2018-05-25 $20.48 $20.53 $20.37 $20.45 $79.99 6,259
2018-05-24 $20.58 $20.67 $20.40 $20.56 $80.42 4,667
2018-05-23 $20.89 $20.93 $20.41 $20.55 $80.38 6,995
2018-05-22 $20.72 $20.87 $20.49 $20.76 $81.20 5,683
2018-05-21 $20.17 $21.03 $20.10 $20.88 $81.67 7,197
2018-05-18 $20.57 $20.57 $20.23 $20.36 $79.64 7,576
2018-05-17 $20.53 $20.70 $20.42 $20.44 $79.95 6,583
2018-05-16 $20.84 $20.84 $20.32 $20.43 $79.91 9,281
2018-05-15 $20.76 $20.92 $20.70 $20.84 $81.51 9,406
2018-05-14 $20.68 $20.68 $20.12 $20.44 $79.95 27,737
2018-05-11 $22.07 $22.07 $20.71 $20.83 $81.48 31,228
2018-05-10 $22.00 $22.10 $21.57 $22.07 $86.33 28,257
2018-05-09 $22.50 $22.66 $21.81 $22.02 $86.13 14,263
2018-05-08 $22.37 $22.88 $22.30 $22.62 $88.48 16,150
2018-05-07 $22.31 $22.53 $22.24 $22.36 $87.46 11,624
2018-05-04 $23.11 $23.12 $22.39 $22.64 $88.55 13,631
2018-05-03 $22.63 $23.48 $22.32 $23.13 $90.47 29,165
2018-05-02 $22.40 $22.54 $22.07 $22.51 $88.05 14,706
2018-05-01 $22.20 $22.56 $21.90 $21.93 $85.78 19,727
2018-04-30 $21.11 $22.15 $21.05 $22.12 $86.52 18,365
2018-04-27 $21.38 $21.70 $21.25 $21.30 $83.31 13,891
2018-04-26 $21.97 $22.18 $21.23 $21.43 $83.82 15,640
2018-04-25 $22.21 $22.69 $22.02 $22.34 $87.38 9,394
2018-04-24 $21.55 $22.50 $21.55 $22.30 $87.23 22,515
2018-04-23 $21.32 $21.90 $21.32 $21.68 $84.80 9,248
2018-04-20 $21.11 $21.69 $21.11 $21.53 $84.21 11,985
2018-04-19 $20.51 $21.36 $20.51 $21.25 $83.12 20,716
2018-04-18 $20.55 $20.77 $20.46 $20.65 $80.77 5,503
2018-04-17 $21.33 $21.33 $20.53 $20.69 $80.93 25,546
2018-04-16 $20.91 $21.53 $20.91 $21.48 $84.02 16,155
2018-04-13 $20.80 $21.40 $20.80 $21.24 $83.08 14,823
2018-04-12 $21.19 $21.25 $20.70 $20.97 $82.02 16,133
2018-04-11 $21.63 $21.63 $20.87 $21.50 $84.10 10,643
2018-04-10 $21.75 $22.21 $21.19 $21.29 $83.27 38,203
2018-04-09 $22.68 $22.92 $21.79 $22.59 $88.36 40,084
2018-04-06 $22.63 $23.73 $22.37 $23.44 $91.68 43,666
2018-04-05 $21.21 $22.18 $21.06 $22.06 $86.29 8,095
2018-04-04 $23.42 $23.42 $21.30 $21.47 $83.98 37,949
2018-04-03 $22.64 $23.55 $22.51 $22.70 $88.79 46,172
2018-04-02 $21.22 $23.29 $21.22 $22.86 $89.42 57,704
2018-03-29 $21.33 $21.55 $20.73 $21.14 $82.69 13,666
2018-03-28 $21.52 $22.05 $21.17 $21.52 $84.17 18,954
2018-03-27 $20.66 $22.01 $20.56 $21.84 $85.43 16,046
2018-03-26 $21.06 $21.90 $20.65 $20.69 $80.93 80,872
2018-03-23 $20.77 $21.88 $20.68 $21.85 $85.46 33,028
2018-03-22 $20.14 $20.82 $19.88 $20.79 $81.32 16,804
2018-03-21 $19.86 $20.00 $19.63 $19.86 $77.68 8,414
2018-03-20 $19.92 $20.12 $19.75 $19.92 $77.92 9,724
2018-03-19 $19.55 $20.26 $19.21 $19.91 $77.88 21,506
2018-03-16 $19.40 $19.40 $18.91 $19.17 $74.98 8,626
2018-03-15 $18.79 $19.33 $18.60 $19.19 $75.06 5,838
2018-03-14 $18.63 $18.99 $18.56 $18.82 $73.61 9,400
2018-03-13 $18.64 $18.88 $18.28 $18.76 $73.38 12,205
2018-03-12 $18.60 $18.76 $18.44 $18.53 $72.48 6,777
2018-03-09 $19.00 $19.15 $18.64 $18.64 $72.91 14,633
2018-03-08 $19.40 $19.57 $19.22 $19.24 $75.26 10,636
2018-03-07 $19.86 $20.03 $19.49 $19.49 $76.23 13,496
2018-03-06 $19.66 $20.14 $19.64 $19.75 $77.25 7,944
2018-03-05 $20.55 $20.55 $19.75 $19.83 $77.56 14,374
2018-03-02 $21.72 $21.98 $20.20 $20.28 $79.32 27,503
2018-03-01 $20.90 $21.55 $20.67 $21.31 $83.35 18,088
2018-02-28 $20.08 $20.91 $20.08 $20.90 $81.75 19,700
2018-02-27 $19.69 $20.16 $19.53 $20.16 $78.85 13,828
2018-02-26 $19.83 $19.94 $19.60 $19.66 $76.90 9,809
2018-02-23 $20.60 $20.91 $19.94 $19.96 $78.07 14,471
2018-02-22 $20.30 $20.89 $20.17 $20.83 $81.48 20,897
2018-02-21 $20.26 $20.59 $19.74 $20.59 $80.54 12,001
2018-02-20 $20.30 $20.63 $19.96 $20.49 $80.15 18,585
2018-02-16 $20.01 $20.24 $19.73 $20.11 $78.66 7,737
2018-02-15 $20.00 $20.45 $19.88 $19.96 $78.07 27,135
2018-02-14 $21.63 $21.63 $20.15 $20.37 $79.68 25,499
2018-02-13 $21.40 $21.80 $21.10 $21.20 $82.92 10,774
2018-02-12 $21.47 $21.85 $20.85 $21.28 $83.24 36,975
2018-02-09 $21.88 $23.90 $21.62 $21.96 $85.90 90,275
2018-02-08 $20.57 $22.31 $20.38 $22.31 $87.26 32,854
2018-02-07 $20.84 $20.98 $20.03 $20.56 $80.42 16,789
2018-02-06 $22.00 $22.25 $20.54 $20.61 $80.61 44,679
2018-02-05 $20.02 $21.49 $19.65 $21.49 $84.06 43,265
2018-02-02 $19.46 $19.77 $19.25 $19.76 $77.29 29,753
2018-02-01 $19.21 $19.33 $18.90 $19.11 $74.75 11,630
2018-01-31 $18.53 $19.20 $18.19 $19.09 $74.67 18,382
2018-01-30 $18.41 $18.54 $18.08 $18.41 $72.01 45,427
2018-01-29 $17.91 $17.91 $17.52 $17.72 $69.31 10,682
2018-01-26 $18.10 $18.16 $17.77 $17.88 $69.94 9,832
2018-01-25 $18.25 $18.60 $18.21 $18.27 $71.46 5,905
2018-01-24 $18.16 $18.84 $18.07 $18.53 $72.48 15,163
2018-01-23 $18.65 $18.65 $18.07 $18.24 $71.34 19,188
2018-01-22 $19.53 $19.59 $18.64 $18.65 $72.95 29,966
2018-01-19 $20.04 $20.12 $19.89 $19.94 $77.99 8,321
2018-01-18 $20.13 $20.46 $20.13 $20.19 $78.97 9,165
2018-01-17 $19.97 $20.35 $19.94 $20.13 $78.74 4,685
2018-01-16 $19.75 $20.50 $19.50 $20.43 $79.91 11,638
2018-01-12 $20.19 $20.30 $19.84 $19.94 $77.99 10,550
2018-01-11 $20.34 $20.46 $20.13 $20.20 $79.01 1,586
2018-01-10 $20.67 $20.97 $20.25 $20.27 $79.28 8,150
2018-01-09 $21.14 $21.14 $20.36 $20.49 $80.15 7,322
2018-01-08 $20.63 $21.57 $20.63 $21.32 $83.39 10,697
2018-01-05 $20.67 $20.93 $20.67 $20.73 $81.08 8,445
2018-01-04 $20.33 $20.86 $20.20 $20.69 $80.93 12,610
2018-01-03 $20.80 $21.00 $20.25 $20.37 $79.68 9,439
2018-01-02 $21.87 $22.01 $20.90 $20.91 $81.79 10,178
2017-12-29 $21.73 $22.05 $21.45 $22.05 $86.25 9,319
2017-12-28 $21.59 $21.91 $21.53 $21.68 $84.80 2,643
2017-12-27 $21.64 $21.76 $21.46 $21.69 $84.84 7,644
2017-12-26 $22.17 $22.17 $21.73 $21.76 $85.11 3,603
2017-12-22 $22.12 $22.25 $21.78 $21.93 $85.78 7,242
2017-12-21 $22.12 $22.14 $21.88 $22.03 $86.17 3,009
2017-12-20 $22.10 $22.26 $21.98 $22.11 $86.48 10,524
2017-12-19 $22.28 $22.38 $21.99 $22.32 $87.30 46,732
2017-12-18 $21.86 $22.27 $21.86 $22.27 $87.11 10,117
2017-12-15 $22.48 $22.74 $22.12 $22.14 $86.60 9,520
2017-12-14 $22.25 $22.87 $21.95 $22.75 $88.99 8,782
2017-12-13 $22.42 $22.42 $21.90 $22.10 $86.44 8,687
2017-12-12 $22.21 $22.69 $22.21 $22.51 $88.05 5,982
2017-12-11 $21.80 $22.49 $21.77 $22.31 $87.26 11,470
2017-12-08 $22.92 $22.92 $22.22 $22.30 $87.23 32,935
2017-12-07 $23.62 $24.01 $23.12 $23.28 $91.06 12,496
2017-12-06 $23.72 $24.48 $23.47 $23.95 $93.68 31,441
2017-12-05 $23.22 $23.64 $22.93 $23.62 $92.39 26,726
2017-12-04 $22.37 $23.40 $22.06 $23.35 $91.33 5,809
2017-12-01 $22.74 $23.60 $22.35 $22.62 $88.48 12,576
2017-11-30 $23.27 $23.27 $22.73 $22.77 $89.06 24,882
2017-11-29 $23.35 $23.73 $22.89 $23.46 $91.76 11,410
2017-11-28 $23.72 $23.84 $23.40 $23.46 $91.76 4,850
2017-11-27 $23.18 $23.66 $23.07 $23.54 $92.08 5,488
2017-11-24 $23.34 $23.35 $23.13 $23.23 $90.86 6,928
2017-11-22 $23.48 $23.48 $23.21 $23.27 $91.02 6,550
2017-11-21 $23.70 $23.70 $23.43 $23.52 $92.00 6,842
2017-11-20 $23.53 $23.95 $23.49 $23.92 $93.56 3,661
2017-11-17 $23.58 $23.77 $23.37 $23.49 $91.88 4,611
2017-11-16 $24.07 $24.16 $23.47 $23.51 $91.96 11,515
2017-11-15 $24.76 $24.92 $24.00 $24.28 $94.97 13,526
2017-11-14 $23.83 $24.90 $23.83 $24.44 $95.60 17,977
2017-11-13 $23.44 $23.83 $23.44 $23.71 $92.74 13,875
2017-11-10 $23.65 $23.83 $23.28 $23.36 $91.37 15,657
2017-11-09 $23.49 $24.00 $23.43 $23.51 $91.96 20,337
2017-11-08 $23.01 $23.40 $22.75 $23.26 $90.98 7,090
2017-11-07 $22.81 $23.26 $22.77 $23.08 $90.28 14,243
2017-11-06 $22.54 $22.90 $22.44 $22.86 $89.42 5,798
2017-11-03 $23.38 $23.40 $22.64 $22.67 $88.67 12,346
2017-11-02 $23.40 $23.58 $22.98 $23.40 $91.53 16,693
2017-11-01 $22.76 $23.48 $22.76 $23.38 $91.45 11,783
2017-10-31 $22.60 $23.26 $22.55 $23.09 $90.32 10,178
2017-10-30 $22.84 $23.01 $22.28 $22.75 $88.99 32,618
2017-10-27 $23.16 $23.47 $22.69 $22.80 $89.18 30,247
2017-10-26 $23.00 $23.40 $22.69 $23.06 $90.20 41,992
2017-10-25 $21.67 $22.39 $21.61 $22.09 $86.40 23,975
2017-10-24 $21.14 $22.04 $21.14 $21.60 $84.49 14,579
2017-10-23 $20.89 $21.31 $20.80 $21.27 $83.20 14,250
2017-10-20 $20.53 $21.00 $20.53 $20.81 $81.40 19,394
2017-10-19 $20.35 $20.68 $20.18 $20.36 $79.64 9,839
2017-10-18 $20.03 $20.32 $19.80 $20.27 $79.28 8,036
2017-10-17 $20.20 $20.20 $19.87 $20.01 $78.27 6,472
2017-10-16 $20.20 $20.33 $19.60 $20.18 $78.93 17,664
2017-10-13 $20.09 $20.29 $19.97 $20.24 $79.17 4,929
2017-10-12 $20.07 $20.25 $19.87 $20.15 $78.82 10,999
2017-10-11 $19.96 $20.06 $19.88 $19.94 $77.99 9,814
2017-10-10 $19.81 $20.02 $19.72 $19.83 $77.56 18,666
2017-10-09 $19.72 $19.90 $19.72 $19.87 $77.72 4,680
2017-10-06 $19.79 $19.92 $19.50 $19.76 $77.29 10,131
2017-10-05 $19.69 $19.93 $19.60 $19.69 $77.02 11,748
2017-10-04 $19.92 $20.06 $19.68 $19.74 $77.21 10,083
2017-10-03 $19.79 $20.38 $19.79 $20.04 $78.39 13,103
2017-10-02 $20.38 $20.46 $19.95 $19.95 $78.03 22,837
2017-09-29 $20.83 $21.11 $20.53 $20.58 $80.50 16,801
2017-09-28 $21.02 $21.27 $20.79 $20.98 $82.06 13,753
2017-09-27 $21.10 $21.21 $20.89 $21.01 $82.18 13,810
2017-09-26 $20.99 $21.30 $20.72 $21.28 $83.24 7,644
2017-09-25 $20.97 $21.12 $20.71 $20.90 $81.75 7,050
2017-09-22 $20.96 $21.33 $20.96 $21.07 $82.41 11,484
2017-09-21 $20.80 $20.95 $20.64 $20.91 $81.79 10,803
2017-09-20 $21.10 $21.10 $20.60 $20.73 $81.08 11,641
2017-09-19 $20.72 $21.16 $20.72 $21.08 $82.45 31,811
2017-09-18 $20.83 $21.00 $20.58 $20.83 $81.48 10,007
2017-09-15 $20.83 $21.00 $20.57 $20.83 $81.48 9,517
2017-09-14 $20.82 $20.97 $20.48 $20.82 $81.44 8,847
2017-09-13 $20.52 $20.67 $20.45 $20.58 $80.50 7,138
2017-09-12 $20.51 $20.80 $20.42 $20.42 $79.87 6,447
2017-09-11 $20.26 $20.73 $20.26 $20.54 $80.34 16,615
2017-09-08 $20.47 $20.65 $20.26 $20.57 $80.46 14,380
2017-09-07 $20.66 $20.85 $20.30 $20.43 $79.91 11,585
2017-09-06 $20.58 $20.81 $20.30 $20.54 $80.34 14,394
2017-09-05 $20.51 $21.10 $20.33 $20.70 $80.97 32,388
2017-09-01 $20.69 $20.90 $20.26 $20.35 $79.60 22,385
2017-08-31 $21.81 $21.81 $20.63 $20.64 $80.73 49,703
2017-08-30 $22.77 $22.85 $21.70 $21.86 $85.50 24,026
2017-08-29 $23.35 $23.41 $22.71 $22.84 $89.34 5,753
2017-08-28 $23.44 $23.44 $22.80 $22.96 $89.81 19,539
2017-08-25 $23.39 $23.89 $23.28 $23.87 $93.37 11,359
2017-08-24 $24.00 $24.19 $23.49 $23.58 $92.23 16,987
2017-08-23 $24.11 $24.21 $23.94 $24.14 $94.42 8,808
2017-08-22 $24.70 $24.70 $23.85 $23.93 $93.60 24,552
2017-08-21 $25.18 $25.18 $24.75 $24.92 $97.47 9,196
2017-08-18 $24.93 $25.21 $24.62 $25.01 $97.83 15,867
2017-08-17 $24.13 $24.87 $23.88 $24.86 $97.24 23,370
2017-08-16 $24.11 $24.19 $23.75 $24.04 $94.03 12,503
2017-08-15 $23.98 $24.25 $23.95 $24.16 $94.50 6,889
2017-08-14 $24.30 $24.32 $24.04 $24.14 $94.42 12,757
2017-08-11 $24.96 $24.97 $24.44 $24.61 $96.26 18,650
2017-08-10 $23.84 $25.00 $23.84 $24.99 $97.75 31,611
2017-08-09 $23.80 $23.91 $23.42 $23.60 $92.31 12,927
2017-08-08 $23.03 $23.62 $22.91 $23.45 $91.72 15,459
2017-08-07 $23.25 $23.44 $22.98 $23.03 $90.08 8,470
2017-08-04 $23.37 $23.68 $23.26 $23.28 $91.06 10,387
2017-08-03 $23.01 $23.50 $22.95 $23.46 $91.76 9,901
2017-08-02 $23.14 $23.61 $22.95 $23.08 $90.28 14,465
2017-08-01 $22.60 $23.41 $22.60 $23.28 $91.06 33,812
2017-07-31 $22.50 $22.84 $22.35 $22.80 $89.18 7,695
2017-07-28 $22.81 $23.01 $22.33 $22.43 $87.73 22,518
2017-07-27 $21.56 $23.00 $21.56 $22.72 $88.87 20,803
2017-07-26 $22.03 $22.25 $21.81 $21.88 $85.58 6,762
2017-07-25 $21.56 $22.31 $21.43 $22.18 $86.76 20,924
2017-07-24 $22.14 $22.31 $21.69 $21.70 $84.88 13,894
2017-07-21 $22.38 $22.38 $22.00 $22.06 $86.29 30,097
2017-07-20 $22.64 $22.71 $22.07 $22.29 $87.19 18,699
2017-07-19 $22.89 $22.94 $22.43 $22.75 $88.99 23,749
2017-07-18 $23.62 $23.80 $23.41 $23.41 $91.57 10,621
2017-07-17 $23.24 $23.47 $22.99 $23.44 $91.68 9,134
2017-07-14 $23.09 $23.34 $23.00 $23.26 $90.98 11,167
2017-07-13 $23.44 $24.10 $22.98 $23.27 $91.02 15,944
2017-07-12 $23.60 $23.82 $23.55 $23.58 $92.23 8,719
2017-07-11 $24.15 $24.27 $23.85 $23.93 $93.60 14,434
2017-07-10 $23.81 $24.47 $23.81 $24.21 $94.70 9,985
2017-07-07 $23.89 $24.11 $23.70 $23.88 $93.41 13,168
2017-07-06 $23.73 $24.33 $23.59 $24.18 $94.58 13,477
2017-07-05 $24.10 $24.11 $23.31 $23.41 $91.57 13,350
2017-07-03 $24.01 $24.24 $23.82 $24.07 $94.15 4,821
2017-06-30 $23.90 $24.38 $23.82 $24.26 $94.89 14,883
2017-06-29 $23.33 $24.42 $23.33 $23.90 $93.48 22,805
2017-06-28 $24.00 $24.25 $23.13 $23.24 $90.90 25,038
2017-06-27 $23.03 $24.26 $23.01 $24.26 $94.89 46,237
2017-06-26 $22.60 $23.23 $22.60 $22.93 $89.69 12,686
2017-06-23 $23.00 $23.46 $22.75 $22.80 $89.18 33,523
2017-06-22 $23.17 $23.34 $22.43 $22.89 $89.53 66,306
2017-06-21 $25.36 $25.36 $23.48 $23.48 $91.84 48,040
2017-06-20 $26.40 $26.40 $24.83 $25.61 $100.17 29,571
2017-06-19 $27.29 $27.42 $26.07 $26.27 $102.75 14,834
2017-06-16 $27.47 $27.96 $27.47 $27.60 $107.96 9,564
2017-06-15 $27.35 $27.85 $27.25 $27.41 $107.21 19,029
2017-06-14 $27.26 $27.31 $26.68 $26.97 $105.49 8,462
2017-06-13 $27.38 $27.68 $27.25 $27.25 $106.59 4,077
2017-06-12 $27.46 $27.91 $27.02 $27.56 $107.80 11,175
2017-06-09 $27.29 $27.61 $26.63 $27.43 $107.29 17,832
2017-06-08 $27.44 $27.64 $27.15 $27.24 $106.55 8,084
2017-06-07 $27.53 $27.83 $27.36 $27.57 $107.84 3,184
2017-06-06 $27.69 $27.74 $27.26 $27.61 $107.99 11,408
2017-06-05 $26.81 $27.77 $26.81 $27.40 $107.17 15,381
2017-06-02 $27.79 $27.89 $26.91 $27.03 $105.73 14,404
2017-06-01 $28.92 $28.95 $27.87 $27.97 $109.40 11,545
2017-05-31 $29.28 $29.66 $28.96 $28.98 $113.35 11,619
2017-05-30 $28.60 $29.49 $28.52 $29.39 $114.96 20,403
2017-05-26 $28.15 $28.56 $28.01 $28.56 $111.71 5,402
2017-05-25 $27.71 $28.13 $27.71 $28.08 $109.83 8,936
2017-05-24 $27.98 $28.53 $27.90 $27.99 $109.48 5,304
2017-05-23 $27.95 $28.29 $27.90 $28.05 $109.72 6,241
2017-05-22 $28.07 $28.35 $27.94 $27.96 $109.36 6,721
2017-05-19 $27.65 $28.19 $27.37 $28.12 $109.99 9,162
2017-05-18 $28.17 $28.39 $27.60 $27.75 $108.54 26,517
2017-05-17 $27.90 $28.56 $27.71 $28.54 $111.63 23,847
2017-05-16 $27.43 $27.65 $27.20 $27.26 $106.63 6,820
2017-05-15 $27.72 $27.79 $27.42 $27.49 $107.53 15,253
2017-05-12 $28.01 $28.17 $27.55 $27.78 $108.66 5,973
2017-05-11 $27.97 $28.56 $27.91 $27.99 $109.48 17,401
2017-05-10 $27.78 $28.42 $27.78 $27.91 $109.17 14,570
2017-05-09 $28.18 $28.26 $27.70 $27.70 $108.35 12,795
2017-05-08 $27.22 $28.49 $27.22 $28.38 $111.01 17,693
2017-05-05 $26.67 $27.49 $26.67 $27.22 $106.47 14,653
2017-05-04 $27.10 $27.10 $26.69 $26.72 $104.51 19,190
2017-05-03 $26.93 $27.38 $26.93 $27.20 $106.39 22,095
2017-05-02 $26.54 $27.03 $26.42 $26.76 $104.67 12,076
2017-05-01 $26.94 $26.95 $26.51 $26.58 $103.97 16,039
2017-04-28 $27.09 $27.30 $26.84 $26.96 $105.45 11,488
2017-04-27 $27.22 $27.50 $26.90 $27.13 $106.12 7,237
2017-04-26 $27.31 $27.40 $27.03 $27.19 $106.35 7,708
2017-04-25 $27.70 $27.75 $27.07 $27.30 $106.78 14,811
2017-04-24 $28.14 $28.39 $27.93 $28.02 $109.60 18,488
2017-04-21 $28.26 $29.04 $28.26 $28.88 $112.96 15,929
2017-04-20 $28.46 $28.86 $28.18 $28.33 $110.81 14,221
2017-04-19 $28.71 $28.86 $28.27 $28.62 $111.95 15,569
2017-04-18 $28.45 $29.18 $28.39 $28.86 $112.88 16,332
2017-04-17 $28.31 $28.65 $28.20 $28.30 $110.69 6,463
2017-04-13 $28.88 $28.88 $28.09 $28.29 $110.65 25,273
2017-04-12 $28.62 $28.92 $28.45 $28.71 $112.30 14,504
2017-04-11 $28.54 $29.23 $28.32 $28.72 $112.34 27,214
2017-04-10 $28.20 $28.57 $28.01 $28.51 $111.52 17,124
2017-04-07 $28.91 $28.97 $28.21 $28.32 $110.77 9,384
2017-04-06 $28.76 $29.18 $28.64 $28.73 $112.38 13,957
2017-04-05 $28.06 $29.06 $27.86 $28.87 $112.92 20,563
2017-04-04 $28.29 $28.46 $27.95 $28.13 $110.03 14,232
2017-04-03 $27.75 $28.27 $27.36 $28.20 $110.30 15,319
2017-03-31 $27.81 $27.98 $27.63 $27.81 $108.78 9,110
2017-03-30 $27.71 $27.99 $27.66 $27.78 $108.66 11,746
2017-03-29 $27.77 $27.82 $27.19 $27.58 $107.88 18,179
2017-03-28 $27.81 $28.28 $27.53 $28.04 $109.68 22,151
2017-03-27 $29.03 $29.05 $27.72 $27.84 $108.89 82,452
2017-03-24 $28.54 $28.77 $28.25 $28.42 $111.16 21,509
2017-03-23 $28.53 $28.86 $28.16 $28.72 $112.34 38,294
2017-03-22 $28.88 $29.06 $28.47 $28.48 $111.40 30,109
2017-03-21 $27.19 $28.92 $27.13 $28.88 $112.96 110,623
2017-03-20 $27.62 $27.69 $27.17 $27.33 $106.90 16,793
2017-03-17 $27.80 $27.94 $27.28 $27.62 $108.03 112,427
2017-03-16 $26.39 $27.21 $26.39 $27.02 $105.69 41,262
2017-03-15 $27.09 $27.09 $26.10 $26.31 $102.91 33,138
2017-03-14 $26.85 $27.22 $26.79 $27.13 $106.12 27,593
2017-03-13 $26.63 $27.03 $26.62 $26.67 $104.32 22,335
2017-03-10 $26.68 $27.36 $26.62 $26.67 $104.32 32,768
2017-03-09 $27.22 $27.53 $26.86 $27.01 $105.65 37,290
2017-03-08 $27.86 $27.86 $26.76 $27.21 $106.43 41,035
2017-03-07 $27.50 $27.90 $27.24 $27.69 $108.31 33,375
2017-03-06 $26.60 $27.15 $26.60 $26.87 $105.10 17,117
2017-03-03 $26.88 $27.07 $26.34 $26.43 $103.38 20,555
2017-03-02 $26.72 $26.99 $26.20 $26.92 $105.30 26,563
2017-03-01 $26.85 $27.12 $26.45 $26.68 $104.36 36,087
2017-02-28 $27.29 $27.65 $26.90 $27.42 $107.25 38,873
2017-02-27 $28.84 $28.84 $27.13 $27.19 $106.35 46,884
2017-02-24 $29.46 $29.46 $28.78 $28.80 $112.65 24,859
2017-02-23 $28.73 $29.56 $28.65 $28.92 $113.12 19,691
2017-02-22 $28.29 $28.80 $28.20 $28.80 $112.65 18,040
2017-02-21 $27.97 $28.43 $27.69 $28.30 $110.69 21,086
2017-02-17 $28.71 $28.71 $27.97 $27.99 $109.48 18,264
2017-02-16 $27.76 $28.80 $27.55 $28.26 $110.54 31,644
2017-02-15 $28.96 $29.03 $27.82 $27.84 $108.89 40,958
2017-02-14 $29.66 $29.82 $28.86 $28.93 $113.16 35,812
2017-02-13 $29.90 $29.94 $29.50 $29.63 $115.90 20,960
2017-02-10 $29.94 $30.19 $29.74 $30.01 $117.38 61,808
2017-02-09 $30.66 $30.67 $29.84 $29.96 $117.19 37,240
2017-02-08 $30.97 $31.34 $30.50 $30.62 $119.77 43,022
2017-02-07 $30.24 $30.82 $30.04 $30.51 $119.34 70,743
2017-02-06 $30.46 $30.79 $30.21 $30.24 $118.28 18,786
2017-02-03 $30.67 $31.14 $30.31 $30.35 $118.71 31,960
2017-02-02 $31.10 $31.50 $30.78 $30.98 $121.18 23,537
2017-02-01 $31.28 $31.60 $30.82 $30.92 $120.94 29,609
2017-01-31 $33.90 $33.98 $31.40 $31.42 $122.90 58,424
2017-01-30 $32.67 $33.73 $32.64 $33.35 $130.45 29,070
2017-01-27 $32.91 $32.92 $32.38 $32.46 $126.97 20,313
2017-01-26 $32.47 $33.15 $32.16 $33.00 $129.08 21,026
2017-01-25 $33.00 $33.28 $32.63 $32.81 $128.33 52,993
2017-01-24 $33.31 $34.27 $33.14 $33.42 $130.72 28,611
2017-01-23 $32.88 $33.50 $32.39 $33.29 $130.21 31,223
2017-01-20 $32.27 $32.83 $31.94 $32.65 $127.71 32,763
2017-01-19 $31.85 $32.71 $31.85 $32.36 $126.57 20,382
2017-01-18 $32.16 $32.38 $31.79 $31.81 $124.42 67,941
2017-01-17 $31.75 $32.58 $31.75 $32.44 $126.89 40,251
2017-01-13 $31.53 $31.53 $30.63 $31.23 $122.15 33,340
2017-01-12 $32.18 $32.44 $31.13 $31.42 $122.90 46,896
2017-01-11 $30.00 $32.29 $29.85 $31.73 $124.11 139,127
2017-01-10 $30.10 $30.71 $29.75 $29.89 $116.91 33,735
2017-01-09 $30.66 $31.31 $30.21 $30.39 $118.87 31,945
2017-01-06 $31.57 $31.68 $31.00 $31.28 $122.35 72,436
2017-01-05 $31.77 $32.30 $31.46 $31.72 $124.07 30,240
2017-01-04 $33.57 $33.57 $31.60 $31.90 $124.77 63,323
2017-01-03 $34.61 $34.63 $33.61 $33.61 $131.46 42,110
2016-12-30 $34.56 $35.36 $34.31 $34.99 $136.86 24,496
2016-12-29 $34.36 $34.80 $34.08 $34.52 $135.02 24,780
2016-12-28 $33.32 $34.41 $33.32 $34.30 $134.16 17,972
2016-12-27 $32.94 $33.54 $32.33 $33.50 $131.03 23,156
2016-12-23 $34.76 $34.76 $33.14 $33.23 $129.98 24,797
2016-12-22 $34.50 $35.10 $34.46 $34.76 $135.96 34,195
2016-12-21 $33.69 $34.64 $33.59 $34.57 $135.22 22,304
2016-12-20 $34.05 $34.08 $33.55 $33.74 $131.97 20,998
2016-12-19 $33.34 $34.35 $32.80 $34.30 $134.16 42,178
2016-12-16 $33.33 $33.57 $32.61 $33.44 $130.80 25,093
2016-12-15 $33.66 $34.21 $33.38 $33.46 $130.88 29,564
2016-12-14 $33.97 $34.61 $33.69 $34.14 $133.54 33,556
2016-12-13 $34.20 $34.34 $33.50 $34.19 $133.73 27,274
2016-12-12 $34.57 $35.04 $34.22 $34.54 $135.10 26,178
2016-12-09 $33.55 $34.37 $32.62 $34.06 $133.22 46,357
2016-12-08 $35.07 $36.16 $34.26 $34.35 $134.36 55,469
2016-12-07 $34.47 $36.05 $33.97 $34.87 $136.39 106,747
2016-12-06 $33.32 $33.93 $32.87 $32.96 $128.92 19,510
2016-12-05 $33.42 $33.95 $32.79 $33.62 $131.50 44,878
2016-12-02 $34.25 $34.65 $33.37 $33.95 $132.79 35,804
2016-12-01 $32.78 $34.42 $32.78 $34.26 $134.01 81,788
2016-11-30 $31.39 $33.16 $31.39 $33.16 $129.70 65,673
2016-11-29 $31.87 $32.27 $31.16 $31.72 $124.07 35,421
2016-11-28 $31.00 $31.87 $30.95 $31.80 $124.38 33,560
2016-11-25 $30.68 $31.48 $30.55 $30.77 $120.35 13,217
2016-11-23 $33.00 $33.06 $30.92 $30.97 $121.14 109,944
2016-11-22 $30.29 $32.00 $30.10 $31.45 $123.01 44,136
2016-11-21 $30.83 $30.87 $30.29 $30.34 $118.67 24,369
2016-11-18 $30.16 $31.03 $29.86 $30.79 $120.43 34,646
2016-11-17 $30.41 $31.00 $29.96 $30.04 $117.50 77,750
2016-11-16 $29.82 $30.51 $29.43 $30.47 $119.18 47,010
2016-11-15 $29.19 $30.27 $29.19 $29.49 $115.35 46,676
2016-11-14 $29.93 $30.60 $29.13 $29.13 $113.94 80,894
2016-11-11 $30.51 $31.31 $30.02 $30.20 $118.13 132,446
2016-11-10 $29.84 $30.90 $28.90 $29.90 $116.95 222,470
2016-11-09 $31.40 $33.47 $29.80 $30.86 $120.71 187,606
2016-11-08 $38.46 $38.57 $36.66 $37.64 $147.23 60,405
2016-11-07 $39.19 $39.51 $37.48 $37.78 $147.77 168,184
2016-11-04 $42.37 $42.42 $39.85 $40.77 $159.47 104,318
2016-11-03 $39.99 $42.50 $39.57 $42.37 $165.73 135,924
2016-11-02 $38.89 $40.08 $38.85 $40.08 $156.77 73,195
2016-11-01 $39.50 $40.10 $38.45 $38.66 $151.22 95,480
2016-10-31 $38.37 $39.51 $38.24 $39.49 $154.46 72,613
2016-10-28 $37.36 $39.17 $37.36 $38.28 $149.73 188,535
2016-10-27 $36.31 $37.05 $35.60 $36.90 $144.33 92,683
2016-10-26 $36.86 $37.46 $36.04 $36.96 $144.57 73,632
2016-10-25 $36.55 $37.25 $36.29 $37.01 $144.76 67,098
2016-10-24 $36.00 $36.75 $35.92 $36.64 $143.32 40,496
2016-10-21 $35.75 $36.52 $35.73 $36.36 $142.22 57,298
2016-10-20 $36.57 $36.57 $35.42 $35.73 $139.76 92,935
2016-10-19 $35.71 $36.48 $35.71 $36.47 $142.65 68,685
2016-10-18 $36.00 $36.20 $35.43 $35.94 $140.58 117,477
2016-10-17 $36.72 $37.84 $36.37 $36.87 $144.21 147,077
2016-10-14 $34.93 $36.88 $34.75 $36.87 $144.21 124,439
2016-10-13 $36.49 $36.49 $35.07 $35.53 $138.97 210,765
2016-10-12 $34.18 $35.87 $33.80 $35.78 $139.95 187,719
2016-10-11 $32.66 $34.52 $32.49 $34.06 $133.22 268,150
2016-10-10 $31.89 $31.90 $31.36 $31.70 $123.99 82,193
2016-10-07 $32.50 $33.20 $32.29 $32.57 $127.40 74,356
2016-10-06 $31.80 $32.68 $31.77 $32.51 $127.16 109,662
2016-10-05 $31.62 $31.68 $30.74 $31.12 $121.72 59,181
2016-10-04 $31.30 $32.03 $31.08 $31.72 $124.07 68,880
2016-10-03 $31.61 $32.30 $31.42 $31.45 $123.01 86,124
2016-09-30 $32.25 $32.76 $31.22 $31.62 $123.68 110,427
2016-09-29 $30.32 $32.38 $30.31 $32.24 $126.10 166,370
2016-09-28 $29.77 $30.80 $29.76 $30.42 $118.99 76,987
2016-09-27 $30.97 $30.97 $29.86 $29.87 $116.83 93,846
2016-09-26 $30.10 $30.72 $30.00 $30.54 $119.46 99,451
2016-09-23 $29.44 $29.82 $29.10 $29.82 $116.64 95,426
2016-09-22 $29.45 $30.17 $29.38 $29.43 $115.11 214,342
2016-09-21 $30.05 $31.18 $29.75 $29.92 $117.03 149,004
2016-09-20 $30.80 $30.87 $30.04 $30.33 $118.63 104,235
2016-09-19 $31.07 $31.39 $30.49 $31.18 $121.96 89,856
2016-09-16 $31.72 $32.00 $31.06 $31.18 $121.96 64,241
2016-09-15 $32.55 $32.84 $31.34 $31.52 $123.29 94,416
2016-09-14 $33.05 $33.05 $31.65 $32.47 $127.00 87,029
2016-09-13 $32.68 $33.91 $32.68 $33.25 $130.06 119,210
2016-09-12 $34.75 $34.82 $32.10 $32.19 $125.91 148,383
2016-09-09 $33.00 $34.29 $32.74 $34.28 $134.08 148,399
2016-09-08 $32.73 $33.13 $32.09 $32.24 $126.10 54,542
2016-09-07 $33.01 $33.23 $32.44 $32.70 $127.90 87,737
2016-09-06 $33.76 $33.91 $32.81 $33.14 $129.63 97,469
2016-09-02 $33.61 $34.24 $33.47 $34.02 $133.07 105,820
2016-09-01 $33.94 $34.45 $33.61 $33.83 $132.32 67,716
2016-08-31 $33.65 $34.20 $33.41 $33.93 $132.72 84,955
2016-08-30 $33.35 $33.65 $32.78 $33.38 $130.56 67,305
2016-08-29 $32.88 $33.60 $32.65 $33.22 $129.94 66,362
2016-08-26 $33.46 $33.58 $32.31 $32.92 $128.76 128,093
2016-08-25 $32.58 $34.38 $32.06 $33.44 $130.80 240,643
2016-08-24 $30.68 $32.91 $30.03 $32.70 $127.90 190,896
2016-08-23 $30.47 $30.79 $30.28 $30.65 $119.89 46,612
2016-08-22 $31.69 $31.69 $30.55 $30.70 $120.08 112,752
2016-08-19 $32.06 $32.21 $31.62 $31.95 $124.97 36,228
2016-08-18 $31.92 $32.13 $31.38 $31.60 $123.60 17,078
2016-08-17 $32.00 $32.32 $31.65 $31.80 $124.38 80,847
2016-08-16 $31.17 $31.86 $31.01 $31.80 $124.38 64,303
2016-08-15 $31.21 $31.45 $30.72 $30.90 $120.86 100,485
2016-08-12 $31.83 $32.27 $31.47 $31.55 $123.41 36,109
2016-08-11 $32.44 $32.51 $31.48 $31.62 $123.68 66,683
2016-08-10 $31.25 $32.52 $31.25 $32.36 $126.57 85,148
2016-08-09 $31.28 $31.40 $30.85 $31.12 $121.72 55,265
2016-08-08 $30.50 $31.42 $30.33 $31.21 $122.08 79,412
2016-08-05 $30.54 $30.87 $30.22 $30.57 $119.57 50,994
2016-08-04 $30.28 $31.00 $30.16 $30.87 $120.75 49,469
2016-08-03 $31.31 $31.51 $30.38 $30.47 $119.18 135,974
2016-08-02 $31.25 $32.43 $30.27 $31.15 $121.84 138,163
2016-08-01 $32.17 $32.17 $30.68 $31.24 $122.19 85,601
2016-07-29 $32.92 $33.34 $32.26 $32.31 $126.38 62,999
2016-07-28 $32.90 $33.62 $32.60 $32.76 $128.14 59,905
2016-07-27 $34.60 $34.60 $32.76 $32.90 $128.69 82,345
2016-07-26 $34.84 $35.04 $34.13 $34.62 $135.41 75,239
2016-07-25 $34.48 $34.91 $33.95 $34.10 $133.38 45,703
2016-07-22 $34.56 $34.92 $34.04 $34.47 $134.83 39,345
2016-07-21 $34.92 $35.15 $34.10 $34.56 $135.18 88,320
2016-07-20 $37.10 $37.29 $35.36 $35.48 $138.78 77,041
2016-07-19 $36.55 $37.56 $36.14 $37.35 $146.09 36,067
2016-07-18 $36.79 $37.05 $36.21 $36.38 $142.30 30,703
2016-07-15 $37.90 $37.90 $36.38 $36.77 $143.82 47,712
2016-07-14 $37.41 $38.20 $37.29 $37.79 $147.81 72,860
2016-07-13 $36.47 $38.09 $36.19 $38.09 $148.99 68,351
2016-07-12 $37.19 $37.19 $36.21 $36.82 $144.02 32,565
2016-07-11 $36.86 $37.34 $36.56 $37.32 $145.97 33,160
2016-07-08 $38.31 $38.31 $36.91 $37.19 $145.47 78,255
2016-07-07 $38.48 $38.89 $37.76 $38.11 $149.06 61,398
2016-07-06 $40.91 $41.05 $38.44 $38.71 $151.41 66,075
2016-07-05 $40.27 $41.04 $39.94 $40.49 $158.37 25,983
2016-07-01 $41.48 $41.61 $39.39 $39.78 $155.60 43,764
2016-06-30 $42.00 $42.78 $41.19 $41.61 $162.75 41,847
2016-06-29 $43.00 $43.27 $41.42 $41.87 $163.77 69,529
2016-06-28 $45.92 $45.92 $43.69 $43.77 $171.20 57,298
2016-06-27 $45.50 $47.73 $44.62 $47.39 $185.36 110,088
2016-06-24 $43.63 $44.68 $42.35 $44.68 $174.76 141,207
2016-06-23 $41.34 $42.08 $40.54 $40.63 $158.92 38,379
2016-06-22 $42.99 $43.44 $40.55 $42.45 $166.04 111,296
2016-06-21 $41.39 $43.67 $41.39 $42.96 $168.04 66,942
2016-06-20 $41.25 $41.85 $40.52 $41.73 $163.22 46,777
2016-06-17 $40.39 $42.51 $40.39 $42.51 $166.28 66,189
2016-06-16 $41.12 $41.96 $40.65 $40.78 $159.51 55,409
2016-06-15 $39.91 $40.87 $39.75 $40.63 $158.92 53,030
2016-06-14 $40.16 $41.46 $39.49 $40.69 $159.16 59,884
2016-06-13 $39.80 $40.19 $38.45 $40.15 $157.04 94,280
2016-06-10 $38.47 $39.53 $38.26 $39.14 $153.09 71,656
2016-06-09 $36.58 $37.55 $35.96 $37.54 $146.84 76,059
2016-06-08 $36.01 $36.66 $35.94 $36.19 $141.55 52,290
2016-06-07 $35.22 $36.51 $35.22 $36.14 $141.36 55,205
2016-06-06 $35.29 $36.27 $34.23 $34.42 $134.63 43,771
2016-06-03 $34.80 $36.38 $34.73 $35.48 $138.78 124,067
2016-06-02 $35.63 $35.68 $34.36 $34.36 $134.40 49,319
2016-06-01 $36.33 $36.64 $35.44 $35.74 $139.79 71,431
2016-05-31 $36.50 $36.64 $35.72 $36.05 $141.01 54,945
2016-05-27 $37.76 $38.01 $37.01 $37.01 $144.76 26,335
2016-05-26 $37.56 $38.24 $37.40 $37.80 $147.85 23,753
2016-05-25 $37.84 $38.03 $37.11 $37.42 $146.37 37,490
2016-05-24 $39.64 $39.70 $38.04 $38.29 $149.77 44,064
2016-05-23 $40.61 $40.66 $39.30 $40.07 $156.73 54,873
2016-05-20 $41.75 $41.96 $40.25 $40.58 $158.73 42,146
2016-05-19 $41.71 $42.98 $40.63 $42.25 $165.26 51,419
2016-05-18 $42.61 $42.70 $40.76 $41.12 $160.84 46,707
2016-05-17 $41.60 $42.60 $41.11 $42.32 $165.53 54,054
2016-05-16 $43.46 $43.46 $41.33 $41.55 $162.52 66,504
2016-05-13 $45.39 $45.39 $43.30 $44.26 $173.12 57,126
2016-05-12 $43.08 $45.89 $42.95 $45.00 $176.01 85,567
2016-05-11 $41.04 $43.57 $40.89 $43.54 $170.30 34,734
2016-05-10 $40.94 $42.72 $40.80 $41.01 $160.41 50,424
2016-05-09 $43.66 $43.76 $41.03 $41.81 $163.54 55,953
2016-05-06 $43.57 $45.07 $42.61 $44.01 $172.14 95,476
2016-05-05 $42.48 $43.74 $42.29 $42.72 $167.10 70,270
2016-05-04 $41.01 $43.25 $41.01 $43.11 $168.62 91,010
2016-05-03 $39.93 $40.81 $39.35 $40.68 $159.12 53,530
2016-05-02 $39.84 $41.07 $39.15 $39.21 $153.37 76,101
2016-04-29 $38.58 $40.72 $38.23 $40.11 $156.89 113,621
2016-04-28 $37.89 $38.80 $36.42 $38.06 $148.87 72,847
2016-04-27 $36.59 $37.85 $36.59 $37.50 $146.68 82,676
2016-04-26 $35.25 $37.09 $35.25 $36.41 $142.42 77,750
2016-04-25 $35.02 $35.59 $34.55 $35.37 $138.35 29,403
2016-04-22 $34.88 $35.94 $34.50 $34.86 $136.35 41,811
2016-04-21 $36.88 $36.99 $34.92 $34.94 $136.67 97,229
2016-04-20 $36.92 $37.58 $36.54 $37.11 $145.15 54,426
2016-04-19 $35.84 $37.55 $35.84 $37.12 $145.19 54,545
2016-04-18 $37.10 $37.30 $35.39 $35.70 $139.64 47,872
2016-04-15 $36.77 $37.65 $36.50 $36.90 $144.33 33,363
2016-04-14 $36.70 $37.21 $36.25 $36.73 $143.67 44,436
2016-04-13 $37.59 $38.02 $36.60 $36.74 $143.71 74,670
2016-04-12 $38.93 $39.82 $38.00 $38.20 $149.42 137,747
2016-04-11 $37.41 $39.37 $37.27 $39.04 $152.70 128,691
2016-04-08 $35.96 $38.48 $35.96 $37.82 $147.93 159,217
2016-04-07 $36.00 $37.34 $35.23 $36.95 $144.53 276,597
2016-04-06 $40.43 $40.43 $35.69 $35.83 $140.15 263,298
2016-04-05 $40.91 $41.29 $39.58 $40.60 $158.80 126,331
2016-04-04 $40.63 $40.95 $39.05 $40.36 $157.87 204,538
2016-04-01 $43.91 $44.58 $40.85 $41.13 $160.88 161,381
2016-03-31 $45.60 $45.60 $42.41 $43.56 $170.38 178,328
2016-03-30 $44.18 $46.07 $42.96 $45.57 $178.24 128,917
2016-03-29 $47.21 $48.61 $44.94 $44.94 $175.78 125,743
2016-03-28 $44.93 $46.89 $44.71 $46.72 $182.74 77,765
2016-03-24 $46.55 $47.72 $44.15 $45.50 $177.97 163,944
2016-03-23 $43.36 $46.07 $42.80 $45.98 $179.85 279,237
2016-03-22 $45.88 $46.01 $42.83 $43.19 $168.93 287,478
2016-03-21 $47.73 $47.73 $44.90 $45.53 $178.09 352,821
2016-03-18 $49.03 $49.96 $46.76 $47.37 $185.28 133,632
2016-03-17 $48.34 $51.07 $47.86 $49.05 $191.86 170,614
2016-03-16 $47.27 $49.11 $45.93 $47.83 $187.08 208,249
2016-03-15 $45.10 $47.75 $44.80 $47.45 $185.60 158,800
2016-03-14 $44.11 $44.29 $43.34 $44.00 $172.10 62,400
2016-03-11 $45.52 $45.88 $43.84 $43.99 $172.06 82,863
2016-03-10 $45.52 $47.31 $43.87 $46.44 $181.65 159,215
2016-03-09 $44.25 $46.87 $44.06 $45.63 $178.48 148,393
2016-03-08 $42.00 $44.86 $41.98 $44.65 $174.65 110,188
2016-03-07 $44.29 $44.52 $40.90 $41.71 $163.15 139,582
2016-03-04 $43.44 $44.42 $42.40 $43.90 $171.71 104,014
2016-03-03 $42.36 $43.90 $42.21 $43.41 $169.80 60,184
2016-03-02 $43.20 $43.45 $41.79 $42.36 $165.69 87,069
2016-03-01 $46.77 $47.50 $43.24 $43.35 $169.56 108,019
2016-02-29 $44.86 $47.28 $44.85 $47.28 $184.93 76,576
2016-02-26 $44.50 $45.44 $44.11 $44.88 $175.55 60,836
2016-02-25 $45.17 $46.53 $44.35 $45.63 $178.48 43,698
2016-02-24 $47.76 $48.87 $45.61 $45.81 $179.18 144,495
2016-02-23 $44.89 $46.34 $43.85 $46.24 $180.86 56,619
2016-02-22 $43.47 $44.70 $43.25 $44.17 $172.77 234,235
2016-02-19 $46.01 $47.00 $44.52 $44.87 $175.51 96,737
2016-02-18 $43.15 $45.81 $43.12 $45.63 $178.48 104,645
2016-02-17 $44.55 $46.03 $43.33 $43.41 $169.80 136,686
2016-02-16 $47.61 $47.79 $46.16 $46.24 $180.86 98,577
2016-02-12 $50.40 $53.18 $49.05 $49.12 $192.13 63,818
2016-02-11 $52.30 $53.57 $51.32 $52.73 $206.25 171,623
2016-02-10 $49.85 $50.14 $46.80 $49.84 $194.95 133,249
2016-02-09 $53.50 $54.01 $48.50 $50.59 $197.88 200,158
2016-02-08 $49.50 $52.14 $49.31 $50.67 $198.19 220,396
2016-02-05 $44.82 $48.68 $44.74 $47.51 $185.83 146,166
2016-02-04 $45.31 $46.20 $42.31 $44.77 $175.12 146,618
2016-02-03 $45.82 $49.32 $44.92 $45.01 $176.05 264,957
2016-02-02 $44.83 $46.75 $44.25 $46.11 $180.36 161,349
2016-02-01 $44.60 $45.80 $42.97 $43.57 $170.42 113,882
2016-01-29 $45.32 $46.22 $43.66 $44.12 $172.57 141,362
2016-01-28 $41.35 $46.60 $41.35 $45.26 $177.03 246,896
2016-01-27 $39.67 $42.75 $38.73 $42.24 $165.22 188,030
2016-01-26 $39.36 $41.50 $39.05 $39.80 $155.68 115,807
2016-01-25 $38.50 $39.54 $37.56 $39.44 $154.27 99,166
2016-01-22 $38.65 $39.92 $37.90 $38.28 $149.73 112,069
2016-01-21 $39.80 $41.01 $38.49 $40.84 $159.74 217,209
2016-01-20 $42.97 $44.05 $37.82 $39.14 $153.09 313,772
2016-01-19 $38.11 $42.67 $38.00 $41.35 $161.74 309,132
2016-01-15 $40.98 $41.18 $39.05 $39.54 $154.66 203,401
2016-01-14 $40.80 $42.92 $36.63 $37.75 $147.66 339,460
2016-01-13 $36.55 $41.13 $36.30 $40.90 $159.98 273,194
2016-01-12 $37.00 $39.64 $35.39 $36.96 $144.57 253,285
2016-01-11 $35.20 $39.73 $35.15 $38.11 $149.06 364,992
2016-01-08 $33.27 $35.80 $33.27 $35.73 $139.76 147,795
2016-01-07 $33.50 $34.44 $32.78 $34.44 $134.71 197,826
2016-01-06 $31.58 $32.38 $30.99 $31.80 $124.38 170,751
2016-01-05 $30.54 $31.12 $29.93 $30.67 $119.96 60,302
2016-01-04 $29.91 $31.07 $29.86 $30.55 $119.49 203,265
2015-12-31 $28.61 $28.75 $28.19 $28.71 $112.30 48,765
2015-12-30 $28.26 $28.47 $27.98 $28.34 $110.85 28,787
2015-12-29 $28.69 $28.79 $27.86 $27.99 $109.48 53,815
2015-12-28 $29.12 $29.34 $28.81 $29.04 $113.59 42,033
2015-12-24 $28.75 $28.85 $28.42 $28.58 $111.79 20,279
2015-12-23 $29.26 $29.45 $28.61 $28.80 $112.65 61,094
2015-12-22 $29.70 $30.33 $29.50 $29.90 $116.95 38,770
2015-12-21 $29.93 $30.68 $29.78 $29.94 $117.09 40,499
2015-12-18 $30.27 $30.48 $29.51 $30.31 $118.56 67,262
2015-12-17 $28.91 $30.07 $28.85 $29.91 $116.99 71,366
2015-12-16 $29.96 $30.37 $28.94 $29.05 $113.63 111,328
2015-12-15 $31.51 $31.64 $30.19 $30.44 $119.06 110,264
2015-12-14 $32.17 $33.53 $31.70 $32.29 $126.30 135,506
2015-12-11 $31.30 $32.54 $31.03 $32.45 $126.93 131,352
2015-12-10 $31.46 $31.66 $30.47 $30.68 $120.00 46,199
2015-12-09 $30.83 $31.89 $30.43 $31.44 $122.98 114,324
2015-12-08 $32.45 $32.45 $30.35 $30.51 $119.34 94,657
2015-12-07 $30.63 $31.88 $30.50 $31.71 $124.03 124,792
2015-12-04 $32.25 $32.25 $30.35 $30.35 $118.71 97,968
2015-12-03 $29.81 $32.71 $29.81 $32.33 $126.46 147,932
2015-12-02 $29.77 $30.40 $29.29 $30.19 $118.09 51,706
2015-12-01 $29.75 $30.64 $29.60 $29.75 $116.37 71,120
2015-11-30 $28.84 $30.49 $28.76 $30.06 $117.58 78,050
2015-11-27 $29.28 $29.28 $28.87 $29.04 $113.59 39,414
2015-11-25 $29.97 $29.97 $29.25 $29.35 $114.80 33,741
2015-11-24 $30.24 $30.68 $29.92 $29.92 $117.03 70,608
2015-11-23 $30.35 $30.35 $29.38 $29.90 $116.95 58,131
2015-11-20 $30.08 $30.49 $29.76 $30.35 $118.71 76,623
2015-11-19 $29.36 $30.48 $29.28 $30.32 $118.59 151,517
2015-11-18 $30.87 $31.16 $29.37 $29.45 $115.19 149,855
2015-11-17 $31.78 $32.38 $30.78 $31.26 $122.27 125,688
2015-11-16 $32.82 $33.56 $32.09 $32.17 $125.83 198,821
2015-11-13 $33.15 $33.32 $31.35 $32.38 $126.65 199,849
2015-11-12 $32.09 $33.12 $31.67 $33.10 $129.47 215,187
2015-11-11 $30.63 $31.80 $30.58 $31.74 $124.15 91,727
2015-11-10 $31.45 $31.75 $30.75 $30.84 $120.63 69,370
2015-11-09 $31.34 $31.69 $30.67 $31.13 $121.76 127,922
2015-11-06 $31.07 $32.38 $30.76 $31.13 $121.76 248,139
2015-11-05 $30.35 $31.58 $30.19 $30.92 $120.94 247,861
2015-11-04 $29.30 $30.78 $29.20 $29.87 $116.83 186,968
2015-11-03 $30.00 $30.57 $29.20 $29.69 $116.13 204,368
2015-11-02 $32.14 $32.22 $29.68 $29.75 $116.37 207,842
2015-10-30 $31.40 $32.37 $31.40 $32.22 $126.03 212,936
2015-10-29 $31.00 $31.85 $30.10 $31.62 $123.68 308,338
2015-10-28 $32.07 $33.22 $31.08 $31.13 $121.76 250,463
2015-10-27 $34.15 $34.15 $31.94 $31.94 $124.93 210,520
2015-10-26 $34.56 $35.38 $33.01 $34.05 $133.18 308,660
2015-10-23 $35.74 $36.08 $34.27 $34.27 $134.04 266,438
2015-10-22 $37.10 $38.57 $36.31 $36.74 $143.71 430,964
2015-10-21 $35.45 $39.41 $35.13 $37.18 $145.43 666,543
2015-10-20 $34.64 $36.88 $34.51 $36.73 $143.67 286,390
2015-10-19 $35.21 $36.21 $33.45 $34.52 $135.02 316,161
2015-10-16 $34.86 $35.93 $34.09 $34.95 $136.70 246,515
2015-10-15 $39.30 $39.30 $34.86 $34.90 $136.51 391,298
2015-10-14 $38.00 $39.28 $36.70 $38.31 $149.85 452,028
2015-10-13 $37.33 $39.03 $35.73 $38.93 $152.27 401,071
2015-10-12 $35.97 $37.21 $35.75 $36.63 $143.28 164,885
2015-10-09 $36.95 $37.68 $35.93 $36.60 $143.16 257,605
2015-10-08 $37.33 $39.44 $36.50 $37.08 $145.04 277,306
2015-10-07 $38.13 $39.47 $35.88 $36.86 $144.18 277,044
2015-10-06 $36.59 $40.46 $36.50 $38.44 $150.36 478,952
2015-10-05 $34.47 $36.79 $33.68 $35.75 $139.83 292,865
2015-10-02 $39.40 $39.67 $35.20 $35.36 $138.31 329,731
2015-10-01 $38.61 $39.90 $37.59 $37.69 $147.42 296,790
2015-09-30 $39.59 $40.66 $37.75 $38.52 $150.67 459,103
2015-09-29 $41.51 $43.15 $38.30 $42.22 $165.14 811,309
2015-09-28 $37.99 $43.15 $37.85 $41.98 $164.20 1,138,616
2015-09-25 $32.81 $38.41 $32.81 $37.27 $145.78 581,967
2015-09-24 $33.18 $35.08 $32.79 $33.85 $132.40 298,423
2015-09-23 $32.06 $33.13 $31.47 $32.51 $127.16 166,699
2015-09-22 $32.33 $33.37 $31.71 $32.13 $125.67 337,721
2015-09-21 $28.28 $31.68 $28.09 $31.19 $122.00 348,323
2015-09-18 $28.80 $28.80 $28.00 $28.57 $111.75 193,273
2015-09-17 $29.00 $29.15 $27.07 $27.73 $108.46 177,989
2015-09-16 $28.60 $29.47 $28.13 $28.89 $113.02 83,166
2015-09-15 $29.22 $29.53 $28.44 $28.70 $112.26 80,383
2015-09-14 $29.00 $29.85 $28.88 $29.18 $114.14 46,049
2015-09-11 $30.00 $30.27 $29.00 $29.00 $113.43 79,609
2015-09-10 $30.78 $31.00 $29.36 $29.69 $116.13 175,018
2015-09-09 $28.88 $31.02 $28.79 $30.87 $120.75 192,173
2015-09-08 $31.02 $31.39 $29.51 $29.66 $116.01 171,199
2015-09-04 $33.07 $33.30 $31.70 $32.26 $126.18 219,561
2015-09-03 $30.62 $32.30 $30.18 $32.14 $125.71 200,084
2015-09-02 $32.45 $33.25 $30.77 $30.86 $120.71 164,505
2015-09-01 $32.99 $33.62 $31.91 $33.22 $129.94 329,514
2015-08-31 $30.19 $31.87 $29.59 $31.74 $124.15 215,070
2015-08-28 $30.53 $30.79 $29.84 $29.85 $116.76 145,768
2015-08-27 $30.90 $31.67 $30.06 $30.48 $119.22 328,642
2015-08-26 $33.32 $35.65 $31.83 $31.97 $125.05 219,351
2015-08-25 $32.65 $35.57 $31.78 $35.57 $139.13 244,450
2015-08-24 $36.56 $38.49 $32.68 $35.80 $140.03 576,671
2015-08-21 $31.46 $32.75 $30.31 $32.75 $128.10 486,812
2015-08-20 $29.19 $30.85 $28.66 $30.85 $120.67 358,690
2015-08-19 $28.47 $29.14 $28.05 $28.50 $111.48 146,087
2015-08-18 $27.80 $28.21 $27.40 $28.09 $109.87 146,126
2015-08-17 $28.90 $29.44 $27.57 $27.58 $107.88 126,481
2015-08-14 $28.66 $29.59 $28.36 $28.83 $112.77 169,821
2015-08-13 $27.80 $28.58 $27.52 $28.55 $111.67 111,078
2015-08-12 $29.06 $29.91 $27.74 $27.95 $109.32 274,024
2015-08-11 $28.39 $28.87 $27.60 $28.38 $111.01 166,549
2015-08-10 $27.56 $27.84 $26.93 $27.77 $108.62 94,379
2015-08-07 $27.82 $29.20 $27.62 $28.19 $110.26 258,964
2015-08-06 $25.74 $27.94 $25.61 $27.92 $109.21 160,267
2015-08-05 $25.65 $25.90 $25.26 $25.77 $100.80 60,999
2015-08-04 $26.11 $26.32 $25.71 $26.09 $102.05 58,209
2015-08-03 $26.22 $26.80 $25.89 $26.30 $102.87 61,776
2015-07-31 $26.50 $26.67 $25.89 $26.28 $102.79 79,604
2015-07-30 $27.17 $28.05 $26.64 $26.88 $105.14 101,835

ProShares UltraShort Nasdaq Biotechnology (BIS) News Headlines

Recent ProShares UltraShort Nasdaq Biotechnology (BIS) News
Similar Companies to ProShares UltraShort Nasdaq Biotechnology (BIS) 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.