ProShares UltraShort MSCI Brazil Capped ETF (BZQ) Exchange: NYSE ARCA

Data as of May 2, 2025

$15.01 ($0.14) 0.92%

ProShares UltraShort MSCI Brazil Capped ETF - Daily Information
Click for more stock information on ProShares UltraShort MSCI Brazil Capped ETF.
Daily Information Data
Date May 2, 2025
Open $15.08
Previous Close $15.01
High $15.10
Low $14.90
Adjusted Open $15.08
Previous Adjusted Close $15.01
Adjusted High $15.10
Adjusted Low $14.90

About ProShares UltraShort MSCI Brazil Capped ETF (BZQ)

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 designed to measure the performance of the large and mid cap segments of the Brazilian market. It applies certain investment limits that are imposed on regulated investment companies, or RICs, under the current US Internal Revenue Code. The Index covers approximately 85% of the free float-adjusted market capitalization in Brazil. The Index is published under the Bloomberg ticker symbol “MXBR2550.” 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, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in Brazil.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort MSCI Brazil Capped ETF (BZQ)

Date Open High Low Close Adj.Close Volume
2025-04-16 $15.08 $15.10 $14.90 $15.01 $15.01 2,906
2025-04-15 $14.77 $14.93 $14.77 $14.87 $14.87 1,160
2025-04-14 $14.64 $14.96 $14.57 $14.73 $14.73 10,338
2025-04-11 $15.40 $15.74 $15.00 $15.12 $15.12 18,004
2025-04-10 $15.48 $16.31 $15.32 $15.77 $15.77 17,740
2025-04-09 $17.49 $17.49 $14.76 $15.15 $15.15 52,672
2025-04-08 $15.13 $17.09 $15.13 $16.96 $16.96 53,301
2025-04-07 $16.31 $16.70 $15.02 $16.07 $16.07 112,204
2025-04-04 $15.00 $15.69 $14.87 $15.53 $15.53 57,370
2025-04-03 $13.55 $13.70 $13.39 $13.68 $13.68 15,515
2025-04-02 $13.82 $14.10 $13.82 $13.84 $13.84 3,849
2025-04-01 $14.12 $14.12 $13.67 $13.84 $13.84 13,477
2025-03-31 $14.34 $14.45 $14.11 $14.11 $14.11 11,629
2025-03-28 $13.81 $14.14 $13.81 $13.99 $13.99 31,201
2025-03-27 $13.73 $13.73 $13.43 $13.63 $13.63 11,560
2025-03-26 $13.52 $13.73 $13.52 $13.62 $13.62 8,989
2025-03-25 $13.58 $13.61 $13.22 $13.61 $13.51 8,157
2025-03-24 $13.61 $13.86 $13.60 $13.86 $13.75 9,532
2025-03-21 $13.64 $13.65 $13.50 $13.50 $13.50 12,947
2025-03-20 $13.31 $13.43 $13.29 $13.41 $13.41 15,516
2025-03-19 $13.19 $13.23 $12.96 $13.07 $13.07 32,147
2025-03-18 $13.49 $13.72 $13.39 $13.50 $13.50 24,584
2025-03-17 $14.11 $14.11 $13.43 $13.58 $13.58 13,412
2025-03-14 $15.23 $15.23 $14.23 $14.27 $14.27 39,718
2025-03-13 $15.59 $15.60 $15.53 $15.56 $15.56 2,202
2025-03-12 $16.11 $16.17 $15.88 $15.92 $15.92 5,691
2025-03-11 $16.28 $16.41 $15.99 $16.09 $16.09 12,255
2025-03-10 $15.87 $16.39 $15.85 $16.20 $16.20 22,999
2025-03-07 $15.65 $15.73 $15.48 $15.52 $15.52 26,976
2025-03-06 $15.80 $15.97 $15.80 $15.84 $15.84 14,814
2025-03-05 $16.67 $16.67 $15.75 $15.84 $15.84 18,016
2025-03-04 $16.76 $17.36 $16.42 $16.73 $16.73 24,261
2025-03-03 $16.26 $16.57 $15.71 $16.45 $16.45 27,982
2025-02-28 $16.01 $16.70 $15.97 $16.49 $16.49 30,341
2025-02-27 $15.60 $15.76 $15.51 $15.73 $15.73 7,229
2025-02-26 $15.26 $15.50 $15.14 $15.49 $15.49 10,324
2025-02-25 $15.01 $15.08 $14.92 $14.99 $14.99 5,820
2025-02-24 $14.73 $15.28 $14.59 $15.28 $15.28 20,708
2025-02-21 $14.47 $14.89 $14.47 $14.77 $14.77 25,803
2025-02-20 $13.99 $14.06 $13.90 $14.02 $14.02 3,986
2025-02-19 $13.95 $14.16 $13.95 $14.14 $14.14 9,191
2025-02-18 $13.86 $13.86 $13.60 $13.79 $13.79 4,466
2025-02-14 $14.30 $14.30 $13.75 $13.82 $13.82 34,359
2025-02-13 $15.19 $15.19 $14.85 $14.85 $14.85 8,470
2025-02-12 $14.92 $15.06 $14.80 $14.98 $14.98 9,926
2025-02-11 $14.60 $14.60 $14.43 $14.45 $14.45 8,897
2025-02-10 $14.85 $14.89 $14.66 $14.74 $14.74 7,845
2025-02-07 $14.60 $15.22 $14.56 $15.12 $15.12 7,570
2025-02-06 $14.83 $14.83 $14.51 $14.58 $14.58 6,258
2025-02-05 $15.18 $15.18 $14.90 $14.92 $14.92 9,187
2025-02-04 $14.90 $14.90 $14.65 $14.82 $14.82 2,987
2025-02-03 $15.46 $15.50 $14.84 $14.98 $14.98 16,128
2025-01-31 $14.79 $15.00 $14.64 $15.00 $15.00 9,108
2025-01-30 $15.35 $15.48 $14.78 $14.91 $14.91 13,262
2025-01-29 $15.88 $16.00 $15.75 $15.84 $15.84 6,382
2025-01-28 $15.66 $15.71 $15.66 $15.71 $15.71 887
2025-01-27 $16.31 $16.31 $15.82 $15.85 $15.85 5,036
2025-01-24 $16.24 $16.31 $16.12 $16.31 $16.31 5,746
2025-01-23 $16.48 $16.57 $16.33 $16.47 $16.47 1,738
2025-01-22 $16.73 $16.73 $16.21 $16.46 $16.46 7,560
2025-01-21 $17.11 $17.18 $16.81 $16.95 $16.95 6,879
2025-01-17 $17.53 $17.53 $17.22 $17.40 $17.40 10,257
2025-01-16 $17.27 $17.80 $17.27 $17.63 $17.63 14,901
2025-01-15 $17.62 $17.86 $17.00 $17.06 $17.06 12,943
2025-01-14 $18.57 $18.57 $18.32 $18.32 $18.32 3,158
2025-01-13 $18.97 $18.97 $18.52 $18.59 $18.59 4,644
2025-01-10 $18.64 $18.82 $18.50 $18.71 $18.71 13,788
2025-01-08 $18.62 $18.62 $18.50 $18.50 $18.50 5,761
2025-01-07 $18.06 $18.10 $17.80 $18.03 $18.03 6,683
2025-01-06 $18.39 $18.59 $18.01 $18.49 $18.49 19,813
2025-01-03 $18.85 $19.21 $18.81 $19.21 $19.21 17,192
2025-01-02 $19.53 $19.63 $18.57 $18.69 $18.69 30,568
2024-12-31 $19.03 $19.15 $18.93 $19.11 $19.11 4,293
2024-12-30 $18.78 $19.14 $18.72 $18.86 $18.86 10,123
2024-12-27 $18.89 $19.08 $18.85 $18.99 $18.99 11,818
2024-12-26 $18.55 $18.78 $18.55 $18.68 $18.68 1,420
2024-12-24 $18.87 $18.87 $18.47 $18.54 $18.54 5,320
2024-12-23 $18.59 $19.01 $18.59 $18.92 $18.92 15,680
2024-12-20 $18.49 $18.49 $18.01 $18.33 $18.11 19,620
2024-12-19 $18.64 $18.70 $18.38 $18.68 $18.45 19,297
2024-12-18 $17.94 $19.72 $17.76 $19.61 $19.37 41,286
2024-12-17 $17.82 $18.06 $17.18 $17.23 $17.02 11,766
2024-12-16 $17.24 $17.80 $17.24 $17.80 $17.58 4,612
2024-12-13 $16.52 $17.06 $16.52 $17.06 $16.85 10,857
2024-12-12 $15.98 $16.68 $15.98 $16.43 $16.23 6,017
2024-12-11 $16.35 $16.36 $15.14 $15.56 $15.37 12,765
2024-12-10 $16.34 $16.38 $16.34 $16.38 $16.18 795
2024-12-09 $16.48 $16.77 $16.42 $16.77 $16.56 5,471
2024-12-06 $16.53 $17.11 $16.53 $16.94 $16.73 5,885
2024-12-05 $16.05 $16.29 $15.93 $16.26 $16.06 17,426
2024-12-04 $16.87 $16.92 $16.65 $16.86 $16.65 3,765
2024-12-03 $17.18 $17.30 $16.83 $16.92 $16.71 14,298
2024-12-02 $17.25 $17.32 $17.00 $17.11 $16.90 27,889
2024-11-29 $17.09 $17.15 $16.47 $16.74 $16.53 7,931
2024-11-27 $14.66 $15.65 $14.66 $15.56 $15.37 16,889
2024-11-26 $14.58 $14.62 $14.36 $14.61 $14.43 3,927
2024-11-25 $14.59 $14.76 $14.58 $14.61 $14.43 19,710
2024-11-22 $15.03 $15.11 $14.58 $14.62 $14.44 6,472
2024-11-21 $15.23 $15.29 $15.10 $15.18 $15.00 4,549
2024-11-20 $14.94 $14.95 $14.92 $14.92 $14.73 2,085
2024-11-19 $14.85 $14.85 $14.71 $14.76 $14.58 2,315
2024-11-18 $14.92 $14.92 $14.49 $14.66 $14.48 13,933
2024-11-15 $14.47 $14.80 $14.39 $14.77 $14.77 11,623
2024-11-14 $14.64 $14.66 $14.52 $14.59 $14.59 6,325
2024-11-13 $14.37 $14.60 $14.37 $14.47 $14.47 2,582
2024-11-12 $14.27 $14.49 $14.22 $14.25 $14.25 7,279
2024-11-11 $14.55 $14.57 $14.21 $14.21 $14.21 8,128
2024-11-08 $14.36 $14.73 $14.27 $14.27 $14.27 22,092
2024-11-07 $13.40 $13.78 $13.17 $13.75 $13.75 9,625
2024-11-06 $14.30 $14.50 $13.61 $13.64 $13.64 15,128
2024-11-05 $14.27 $14.36 $13.92 $13.93 $13.93 27,280
2024-11-04 $14.35 $14.37 $14.06 $14.21 $14.21 22,747
2024-11-01 $14.49 $15.14 $14.49 $15.12 $15.12 34,703
2024-10-31 $14.07 $14.27 $14.03 $14.27 $14.27 17,762
2024-10-30 $14.04 $14.04 $13.85 $13.85 $13.85 23,282
2024-10-29 $13.52 $13.94 $13.52 $13.94 $13.94 39,384
2024-10-28 $13.76 $13.76 $13.46 $13.53 $13.53 12,173
2024-10-25 $13.90 $13.95 $13.76 $13.92 $13.92 6,251
2024-10-24 $14.09 $14.09 $13.66 $13.67 $13.67 6,926
2024-10-23 $14.15 $14.15 $14.02 $14.02 $14.02 2,766
2024-10-22 $13.96 $14.10 $13.91 $13.91 $13.91 30,117
2024-10-21 $13.89 $13.93 $13.84 $13.86 $13.86 7,331
2024-10-18 $13.64 $13.86 $13.64 $13.84 $13.84 16,474
2024-10-17 $13.80 $13.80 $13.62 $13.63 $13.63 4,019
2024-10-16 $13.70 $13.70 $13.43 $13.55 $13.55 3,567
2024-10-15 $13.56 $13.69 $13.49 $13.57 $13.57 50,924
2024-10-14 $13.64 $13.69 $13.09 $13.13 $13.13 57,704
2024-10-11 $13.91 $13.98 $13.69 $13.70 $13.70 67,560
2024-10-10 $13.55 $13.65 $13.47 $13.47 $13.47 3,042
2024-10-09 $13.63 $13.73 $13.47 $13.64 $13.64 36,177
2024-10-08 $13.15 $13.23 $13.05 $13.09 $13.09 27,547
2024-10-07 $12.55 $12.91 $12.55 $12.88 $12.88 3,441
2024-10-04 $12.97 $12.97 $12.72 $12.73 $12.73 8,237
2024-10-03 $12.87 $13.06 $12.84 $12.91 $12.91 48,531
2024-10-02 $12.07 $12.45 $12.06 $12.45 $12.45 18,863
2024-10-01 $12.64 $12.77 $12.43 $12.63 $12.63 58,672
2024-09-30 $12.53 $12.72 $12.45 $12.62 $12.62 26,804
2024-09-27 $12.41 $12.43 $12.24 $12.43 $12.43 16,749
2024-09-26 $12.27 $12.44 $12.27 $12.44 $12.44 9,995
2024-09-25 $12.44 $12.61 $12.44 $12.61 $12.61 3,901
2024-09-24 $12.56 $12.73 $12.53 $12.68 $12.47 22,861
2024-09-23 $13.30 $13.36 $13.23 $13.28 $13.06 16,019
2024-09-20 $12.76 $13.19 $12.76 $13.16 $12.94 63,122
2024-09-19 $12.22 $12.40 $12.20 $12.37 $12.17 57,785
2024-09-18 $12.28 $12.43 $12.09 $12.41 $12.20 7,995
2024-09-17 $12.54 $12.58 $12.30 $12.30 $12.10 49,546
2024-09-16 $12.38 $12.49 $12.38 $12.44 $12.24 1,509
2024-09-13 $12.72 $12.89 $12.46 $12.72 $12.51 38,322
2024-09-12 $13.19 $13.40 $13.03 $13.03 $12.82 477,138
2024-09-11 $13.24 $13.31 $13.04 $13.09 $12.88 21,235
2024-09-10 $13.10 $13.53 $13.06 $13.28 $13.06 74,619
2024-09-09 $13.10 $13.10 $12.85 $12.92 $12.71 20,530
2024-09-06 $12.40 $13.05 $12.40 $12.94 $12.72 33,350
2024-09-05 $12.68 $12.71 $12.46 $12.48 $12.27 17,163
2024-09-04 $12.76 $12.76 $12.50 $12.75 $12.54 25,780
2024-09-03 $12.76 $12.96 $12.71 $12.87 $12.66 23,320
2024-08-30 $12.95 $12.95 $12.53 $12.53 $12.53 8,968
2024-08-29 $12.42 $12.59 $12.42 $12.50 $12.50 18,890
2024-08-28 $12.22 $12.22 $12.00 $12.01 $12.01 3,142
2024-08-27 $11.83 $11.93 $11.71 $11.87 $11.87 9,085
2024-08-26 $11.97 $11.99 $11.73 $11.82 $11.82 439,125
2024-08-23 $12.42 $12.46 $11.96 $12.03 $12.03 58,130
2024-08-22 $12.31 $12.67 $12.30 $12.61 $12.61 47,377
2024-08-21 $11.81 $12.00 $11.78 $11.97 $11.97 35,197
2024-08-20 $11.98 $12.05 $11.88 $11.93 $11.93 10,967
2024-08-19 $12.03 $12.03 $11.57 $11.70 $11.70 29,548
2024-08-16 $12.10 $12.31 $12.00 $12.27 $12.27 9,428
2024-08-15 $12.32 $12.40 $12.16 $12.33 $12.33 19,556
2024-08-14 $12.46 $12.49 $12.27 $12.38 $12.38 12,341
2024-08-13 $12.77 $12.78 $12.44 $12.45 $12.45 22,772
2024-08-12 $13.00 $13.00 $12.82 $12.92 $12.92 35,671
2024-08-09 $13.36 $13.56 $13.05 $13.16 $13.16 48,662
2024-08-08 $14.25 $14.30 $13.78 $13.86 $13.86 32,334
2024-08-07 $14.25 $14.54 $14.22 $14.36 $14.36 39,015
2024-08-06 $15.20 $15.20 $14.62 $14.82 $14.82 21,685
2024-08-05 $16.25 $16.25 $15.44 $15.51 $15.51 59,268
2024-08-02 $14.91 $15.37 $14.91 $15.17 $15.17 14,024
2024-08-01 $14.21 $14.96 $14.17 $14.95 $14.95 38,922
2024-07-31 $14.54 $14.60 $14.40 $14.54 $14.54 10,996
2024-07-30 $14.75 $14.93 $14.70 $14.71 $14.71 6,242
2024-07-29 $14.54 $14.79 $14.52 $14.52 $14.52 5,253
2024-07-26 $14.86 $14.87 $14.54 $14.54 $14.54 7,254
2024-07-25 $14.72 $14.92 $14.70 $14.80 $14.80 10,345
2024-07-24 $14.62 $14.74 $14.43 $14.69 $14.69 17,397
2024-07-23 $14.17 $14.41 $14.16 $14.37 $14.37 14,200
2024-07-22 $13.94 $14.06 $13.74 $13.99 $13.99 25,359
2024-07-19 $13.87 $14.26 $13.71 $14.24 $14.24 16,608
2024-07-18 $13.72 $14.16 $13.61 $14.14 $14.14 32,171
2024-07-17 $13.39 $13.39 $13.17 $13.35 $13.35 5,433
2024-07-16 $13.04 $13.35 $13.00 $13.16 $13.16 14,797
2024-07-15 $13.25 $13.36 $13.14 $13.17 $13.17 16,336
2024-07-12 $13.35 $13.36 $13.17 $13.18 $13.18 13,830
2024-07-11 $13.35 $13.42 $13.23 $13.35 $13.35 25,267
2024-07-10 $13.30 $13.56 $13.23 $13.45 $13.45 6,911
2024-07-09 $13.63 $13.63 $13.40 $13.46 $13.46 5,396
2024-07-08 $14.00 $14.06 $13.86 $13.86 $13.86 5,370
2024-07-05 $14.10 $14.36 $13.86 $13.86 $13.86 13,342
2024-07-03 $14.52 $14.59 $14.10 $14.17 $14.17 10,989
2024-07-02 $15.24 $15.40 $15.11 $15.17 $15.17 3,026
2024-07-01 $14.61 $15.28 $14.56 $15.28 $15.28 4,450
2024-06-28 $14.74 $15.16 $14.74 $15.00 $15.00 8,330
2024-06-27 $14.83 $14.83 $14.48 $14.54 $14.54 3,093
2024-06-26 $15.10 $15.20 $14.94 $14.94 $14.94 9,953
2024-06-25 $14.49 $14.79 $14.49 $14.79 $14.69 2,525
2024-06-24 $14.49 $14.54 $14.31 $14.37 $14.28 12,584
2024-06-21 $14.94 $14.96 $14.93 $14.93 $14.83 1,961
2024-06-20 $14.87 $15.36 $14.70 $15.29 $15.19 4,694
2024-06-18 $15.22 $15.36 $15.03 $15.36 $15.26 4,159
2024-06-17 $15.35 $15.57 $15.34 $15.43 $15.33 3,343
2024-06-14 $15.30 $15.37 $14.87 $15.12 $15.02 8,518
2024-06-13 $15.40 $15.40 $15.02 $15.04 $14.94 7,462
2024-06-12 $14.70 $15.31 $14.70 $15.18 $15.08 23,821
2024-06-11 $14.63 $14.69 $14.49 $14.64 $14.55 2,565
2024-06-10 $14.76 $14.77 $14.56 $14.67 $14.57 9,837
2024-06-07 $14.00 $14.54 $13.92 $14.50 $14.50 3,603
2024-06-06 $13.76 $13.85 $13.55 $13.58 $13.58 19,959
2024-06-05 $14.11 $14.24 $13.96 $14.18 $14.18 8,305
2024-06-04 $14.13 $14.23 $14.09 $14.09 $14.09 9,541
2024-06-03 $13.88 $14.01 $13.67 $13.77 $13.77 8,533
2024-05-31 $13.63 $13.84 $13.63 $13.76 $13.76 2,923
2024-05-30 $13.60 $13.60 $13.20 $13.34 $13.34 6,837
2024-05-29 $13.43 $13.50 $13.43 $13.48 $13.48 3,843
2024-05-28 $12.52 $13.09 $12.52 $13.03 $13.03 7,065
2024-05-24 $12.85 $13.05 $12.70 $13.00 $13.00 19,465
2024-05-23 $12.85 $12.89 $12.55 $12.84 $12.84 6,316
2024-05-22 $12.60 $12.69 $12.55 $12.65 $12.65 7,974
2024-05-21 $11.93 $12.16 $11.93 $12.16 $12.16 887
2024-05-20 $12.08 $12.10 $11.83 $12.03 $12.03 4,652
2024-05-17 $11.92 $11.99 $11.91 $11.92 $11.92 1,999
2024-05-16 $11.97 $12.07 $11.90 $11.99 $11.99 2,506
2024-05-15 $12.19 $12.39 $11.91 $12.00 $12.00 4,423
2024-05-14 $11.85 $11.85 $11.74 $11.79 $11.79 2,423
2024-05-13 $11.98 $12.00 $11.68 $11.89 $11.89 3,265
2024-05-10 $11.79 $12.02 $11.77 $12.02 $12.02 7,789
2024-05-09 $11.97 $12.10 $11.81 $11.84 $11.84 22,010
2024-05-08 $11.71 $11.71 $11.41 $11.44 $11.44 16,380
2024-05-07 $11.36 $11.38 $11.20 $11.37 $11.37 28,571
2024-05-06 $11.51 $11.54 $11.37 $11.50 $11.50 20,953
2024-05-03 $11.50 $11.62 $11.44 $11.50 $11.50 8,427
2024-05-02 $12.03 $12.05 $11.80 $11.88 $11.88 34,472
2024-05-01 $12.59 $12.62 $12.15 $12.37 $12.37 10,157
2024-04-30 $12.34 $12.51 $12.30 $12.46 $12.46 16,205
2024-04-29 $11.98 $12.05 $11.90 $11.95 $11.95 18,817
2024-04-26 $12.33 $12.33 $12.00 $12.07 $12.07 38,546
2024-04-25 $12.81 $12.92 $12.63 $12.63 $12.63 5,612
2024-04-24 $12.55 $12.63 $12.52 $12.52 $12.52 16,428
2024-04-23 $12.74 $12.79 $12.20 $12.37 $12.37 18,980
2024-04-22 $12.90 $12.97 $12.48 $12.53 $12.53 13,591
2024-04-19 $13.05 $13.28 $12.65 $12.73 $12.73 20,952
2024-04-18 $13.12 $13.55 $13.03 $13.25 $13.25 18,666
2024-04-17 $13.15 $13.47 $13.03 $13.21 $13.21 8,430
2024-04-16 $13.21 $13.44 $13.19 $13.31 $13.31 23,769
2024-04-15 $12.59 $12.91 $12.57 $12.68 $12.68 11,750
2024-04-12 $12.02 $12.38 $12.02 $12.31 $12.31 18,156
2024-04-11 $11.85 $11.98 $11.82 $11.91 $11.91 14,031
2024-04-10 $11.50 $11.79 $11.48 $11.73 $11.73 25,400
2024-04-09 $11.27 $11.32 $11.12 $11.12 $11.12 18,829
2024-04-08 $11.65 $11.65 $11.44 $11.44 $11.44 14,500
2024-04-05 $11.85 $12.02 $11.84 $11.95 $11.95 17,350
2024-04-04 $11.40 $11.79 $11.19 $11.77 $11.77 28,397
2024-04-03 $11.94 $12.12 $11.74 $11.75 $11.75 50,899
2024-04-02 $11.71 $11.96 $11.71 $11.83 $11.83 12,425
2024-04-01 $11.51 $12.02 $11.51 $11.95 $11.95 22,114
2024-03-28 $11.45 $11.54 $11.41 $11.48 $11.48 7,889
2024-03-27 $11.73 $11.73 $11.46 $11.46 $11.46 2,651
2024-03-26 $11.62 $11.64 $11.60 $11.62 $11.62 4,696
2024-03-25 $11.70 $11.70 $11.60 $11.64 $11.64 5,968
2024-03-22 $11.59 $11.70 $11.54 $11.70 $11.70 4,285
2024-03-21 $11.19 $11.42 $11.19 $11.41 $11.41 8,644
2024-03-20 $11.71 $11.71 $11.21 $11.24 $11.24 23,182
2024-03-19 $11.94 $11.94 $11.75 $11.84 $11.76 2,490
2024-03-18 $11.61 $12.02 $11.61 $11.90 $11.82 14,186
2024-03-15 $11.75 $11.84 $11.75 $11.81 $11.74 7,991
2024-03-14 $11.44 $11.64 $11.44 $11.60 $11.52 3,060
2024-03-13 $11.52 $11.52 $11.34 $11.40 $11.32 15,776
2024-03-12 $11.66 $11.75 $11.41 $11.47 $11.39 7,005
2024-03-11 $11.89 $11.89 $11.65 $11.81 $11.73 34,879
2024-03-08 $11.75 $11.80 $11.58 $11.69 $11.61 24,128
2024-03-07 $11.19 $11.19 $11.12 $11.12 $11.04 2,028
2024-03-06 $11.11 $11.11 $10.98 $11.09 $11.01 6,178
2024-03-05 $11.23 $11.30 $11.19 $11.30 $11.22 13,332
2024-03-04 $11.19 $11.21 $11.18 $11.20 $11.12 1,548
2024-03-01 $11.06 $11.07 $10.93 $11.07 $11.00 6,213
2024-02-29 $11.10 $11.25 $11.10 $11.16 $11.09 19,564
2024-02-28 $10.73 $10.95 $10.73 $10.95 $10.88 12,967
2024-02-27 $10.70 $10.70 $10.49 $10.49 $10.42 25,591
2024-02-26 $10.99 $11.08 $10.94 $11.01 $10.94 4,393
2024-02-23 $10.98 $11.11 $10.98 $11.11 $11.03 16,601
2024-02-22 $10.71 $10.90 $10.71 $10.88 $10.81 13,327
2024-02-21 $10.75 $10.84 $10.74 $10.77 $10.69 19,863
2024-02-20 $10.88 $10.88 $10.76 $10.76 $10.69 18,795
2024-02-16 $11.25 $11.31 $11.09 $11.11 $11.04 13,051
2024-02-15 $11.43 $11.47 $11.28 $11.33 $11.25 1,865
2024-02-14 $11.55 $11.55 $11.39 $11.51 $11.43 2,925
2024-02-13 $11.74 $11.87 $11.47 $11.73 $11.65 16,004
2024-02-12 $11.26 $11.26 $10.94 $11.03 $10.96 15,063
2024-02-09 $11.37 $11.40 $11.20 $11.25 $11.17 3,605
2024-02-08 $11.15 $11.42 $11.15 $11.41 $11.34 11,898
2024-02-07 $10.97 $11.02 $10.93 $10.99 $10.92 8,086
2024-02-06 $11.15 $11.17 $10.85 $10.85 $10.78 19,057
2024-02-05 $11.55 $11.79 $11.44 $11.46 $11.38 11,141
2024-02-02 $11.45 $11.61 $11.45 $11.46 $11.38 22,436
2024-02-01 $11.24 $11.25 $11.04 $11.04 $10.97 5,146
2024-01-31 $11.04 $11.35 $10.90 $11.31 $11.24 40,346
2024-01-30 $11.33 $11.51 $11.33 $11.35 $11.27 14,396
2024-01-29 $11.12 $11.27 $11.12 $11.18 $11.10 3,910
2024-01-26 $11.02 $11.06 $10.92 $10.97 $10.90 9,017
2024-01-25 $11.16 $11.20 $11.12 $11.12 $11.05 1,508
2024-01-24 $10.93 $11.31 $10.93 $11.30 $11.22 12,164
2024-01-23 $11.64 $11.84 $11.27 $11.27 $11.19 37,321
2024-01-22 $11.47 $11.82 $11.36 $11.72 $11.64 21,208
2024-01-19 $11.40 $11.47 $11.26 $11.27 $11.20 7,680
2024-01-18 $11.30 $11.40 $11.24 $11.28 $11.21 35,427
2024-01-17 $11.10 $11.13 $11.04 $11.08 $11.01 18,764
2024-01-16 $10.66 $10.98 $10.66 $10.94 $10.87 31,961
2024-01-12 $10.26 $10.39 $10.03 $10.38 $10.31 9,040
2024-01-11 $10.46 $10.70 $10.46 $10.52 $10.45 16,320
2024-01-10 $10.63 $10.67 $10.59 $10.62 $10.55 7,929
2024-01-09 $10.44 $10.60 $10.44 $10.58 $10.51 24,242
2024-01-08 $10.43 $10.47 $10.26 $10.29 $10.22 8,946
2024-01-05 $10.40 $10.41 $10.21 $10.33 $10.26 10,932
2024-01-04 $10.60 $10.60 $10.45 $10.54 $10.47 6,859
2024-01-03 $10.45 $10.45 $10.18 $10.33 $10.26 24,201
2024-01-02 $10.16 $10.47 $10.14 $10.38 $10.31 39,982
2023-12-29 $10.01 $10.08 $9.96 $10.03 $9.96 17,687
2023-12-28 $9.93 $10.00 $9.84 $9.94 $9.88 21,272
2023-12-27 $9.97 $9.97 $9.82 $9.85 $9.78 114,969
2023-12-26 $10.06 $10.06 $9.87 $9.90 $9.83 37,245
2023-12-22 $10.24 $10.28 $10.11 $10.21 $10.14 23,796
2023-12-21 $10.39 $10.52 $10.38 $10.40 $10.33 24,669
2023-12-20 $10.44 $10.74 $10.39 $10.72 $10.65 26,303
2023-12-19 $10.49 $10.56 $10.40 $10.47 $10.28 29,060
2023-12-18 $10.98 $11.00 $10.75 $10.75 $10.55 41,570
2023-12-15 $11.01 $11.12 $10.99 $11.11 $10.91 30,449
2023-12-14 $10.85 $10.91 $10.65 $10.84 $10.64 37,346
2023-12-13 $11.87 $11.99 $11.10 $11.12 $10.92 29,535
2023-12-12 $11.95 $12.08 $11.90 $11.98 $11.76 10,713
2023-12-11 $11.86 $11.86 $11.70 $11.72 $11.51 20,733
2023-12-08 $11.88 $11.88 $11.56 $11.66 $11.45 10,263
2023-12-07 $11.68 $11.95 $11.65 $11.84 $11.63 7,082
2023-12-06 $11.53 $11.82 $11.40 $11.80 $11.58 10,351
2023-12-05 $11.87 $11.91 $11.64 $11.72 $11.51 22,301
2023-12-04 $11.50 $11.83 $11.50 $11.76 $11.55 37,486
2023-12-01 $11.65 $11.71 $11.22 $11.30 $11.10 49,573
2023-11-30 $11.66 $11.82 $11.57 $11.57 $11.36 18,412
2023-11-29 $11.57 $11.68 $11.49 $11.68 $11.47 33,830
2023-11-28 $11.45 $11.48 $11.33 $11.48 $11.27 34,250
2023-11-27 $11.73 $11.96 $11.70 $11.74 $11.53 18,206
2023-11-24 $11.71 $11.71 $11.64 $11.67 $11.67 19,705
2023-11-22 $11.52 $11.70 $11.52 $11.70 $11.70 12,123
2023-11-21 $11.57 $11.83 $11.57 $11.68 $11.68 43,566
2023-11-20 $11.70 $11.71 $11.40 $11.44 $11.44 53,065
2023-11-17 $11.88 $11.92 $11.72 $11.90 $11.90 22,649
2023-11-16 $11.90 $12.06 $11.76 $11.78 $11.78 42,690
2023-11-15 $11.75 $11.96 $11.65 $11.82 $11.82 93,763
2023-11-14 $12.09 $12.09 $11.90 $11.95 $11.95 76,186
2023-11-13 $13.02 $13.02 $12.75 $12.78 $12.78 25,420
2023-11-10 $12.93 $12.98 $12.67 $12.75 $12.75 25,795
2023-11-09 $12.84 $13.33 $12.76 $13.22 $13.22 47,634
2023-11-08 $12.82 $13.20 $12.82 $13.07 $13.07 16,564
2023-11-07 $12.77 $12.92 $12.74 $12.86 $12.86 42,708
2023-11-06 $13.08 $13.17 $13.01 $13.05 $13.05 16,187
2023-11-03 $13.34 $13.35 $13.06 $13.11 $13.11 14,322
2023-11-02 $13.89 $13.89 $13.39 $13.45 $13.45 20,173
2023-11-01 $14.94 $14.94 $14.20 $14.24 $14.24 23,444
2023-10-31 $15.53 $15.53 $15.12 $15.12 $15.12 4,372
2023-10-30 $14.56 $15.47 $14.54 $15.37 $15.37 33,588
2023-10-27 $14.02 $15.03 $14.00 $14.98 $14.98 19,156
2023-10-26 $14.93 $14.98 $14.38 $14.43 $14.43 17,944
2023-10-25 $14.90 $15.06 $14.78 $15.00 $15.00 9,716
2023-10-24 $14.90 $15.04 $14.65 $14.69 $14.69 18,135
2023-10-23 $15.25 $15.35 $14.77 $15.11 $15.11 21,784
2023-10-20 $14.92 $15.21 $14.89 $14.99 $14.99 12,778
2023-10-19 $14.91 $14.91 $14.40 $14.82 $14.82 23,317
2023-10-18 $14.53 $14.86 $14.52 $14.83 $14.83 11,726
2023-10-17 $14.51 $14.51 $14.02 $14.32 $14.32 12,271
2023-10-16 $14.48 $14.48 $14.21 $14.21 $14.21 3,280
2023-10-13 $14.30 $14.72 $14.13 $14.69 $14.69 25,896
2023-10-12 $14.51 $14.91 $14.48 $14.77 $14.77 10,599
2023-10-11 $14.36 $14.47 $14.21 $14.21 $14.21 6,218
2023-10-10 $14.84 $14.84 $14.27 $14.33 $14.33 12,024
2023-10-09 $15.76 $15.78 $15.12 $15.15 $15.15 12,593
2023-10-06 $16.36 $16.61 $15.45 $15.64 $15.64 22,314
2023-10-05 $15.79 $16.21 $15.74 $15.91 $15.91 16,517
2023-10-04 $15.78 $16.09 $15.51 $15.78 $15.78 25,452
2023-10-03 $15.13 $15.89 $14.93 $15.84 $15.84 27,971
2023-10-02 $14.49 $15.02 $14.49 $14.93 $14.93 24,774
2023-09-29 $14.13 $14.45 $14.10 $14.33 $14.33 27,648
2023-09-28 $14.99 $15.03 $14.51 $14.52 $14.52 26,965
2023-09-27 $14.50 $15.28 $14.44 $14.97 $14.97 39,034
2023-09-26 $14.36 $14.65 $14.24 $14.59 $14.59 16,117
2023-09-25 $14.03 $14.15 $14.00 $14.06 $14.06 17,444
2023-09-22 $13.70 $13.87 $13.65 $13.87 $13.87 8,399
2023-09-21 $13.66 $13.88 $13.57 $13.87 $13.87 28,500
2023-09-20 $12.94 $12.98 $12.63 $12.97 $12.97 17,387
2023-09-19 $13.10 $13.34 $13.09 $13.28 $13.17 9,830
2023-09-18 $12.86 $13.16 $12.83 $13.11 $12.99 20,062
2023-09-15 $12.94 $13.18 $12.93 $13.08 $12.97 6,869
2023-09-14 $13.21 $13.30 $12.92 $13.00 $12.89 37,137
2023-09-13 $13.64 $13.64 $13.25 $13.48 $13.36 29,899
2023-09-12 $14.02 $14.02 $13.71 $13.78 $13.66 8,551
2023-09-11 $14.11 $14.22 $13.88 $13.92 $13.80 12,494
2023-09-08 $14.65 $14.77 $14.53 $14.64 $14.52 17,814
2023-09-07 $14.64 $15.03 $14.64 $15.02 $14.89 13,826
2023-09-06 $14.18 $14.50 $13.94 $14.47 $14.47 15,687
2023-09-05 $14.19 $14.21 $13.96 $14.12 $14.12 5,334
2023-09-01 $13.66 $13.92 $13.65 $13.86 $13.86 10,008
2023-08-31 $14.00 $14.33 $14.00 $14.33 $14.33 19,622
2023-08-30 $13.22 $13.55 $13.09 $13.52 $13.52 5,002
2023-08-29 $13.74 $13.74 $13.23 $13.25 $13.25 28,384
2023-08-28 $14.11 $14.11 $13.63 $13.63 $13.63 9,522
2023-08-25 $13.91 $14.18 $13.86 $14.03 $14.03 18,591
2023-08-24 $13.60 $13.81 $13.46 $13.77 $13.77 21,530
2023-08-23 $14.10 $14.10 $13.42 $13.46 $13.46 30,404
2023-08-22 $14.51 $14.68 $14.38 $14.40 $14.40 43,417
2023-08-21 $15.05 $15.20 $14.96 $15.10 $15.10 31,956
2023-08-18 $15.13 $15.13 $14.64 $14.75 $14.75 30,649
2023-08-17 $14.54 $14.99 $14.42 $14.97 $14.97 21,231
2023-08-16 $14.47 $14.79 $14.26 $14.76 $14.76 16,770
2023-08-15 $14.35 $14.68 $14.35 $14.66 $14.66 20,994
2023-08-14 $14.29 $14.42 $14.19 $14.38 $14.38 77,265
2023-08-11 $13.60 $13.88 $13.55 $13.83 $13.83 5,503
2023-08-10 $13.36 $13.63 $13.16 $13.62 $13.62 13,767
2023-08-09 $13.66 $13.81 $13.59 $13.75 $13.75 11,803
2023-08-08 $13.90 $13.96 $13.42 $13.52 $13.52 23,604
2023-08-07 $13.35 $13.58 $13.35 $13.40 $13.40 48,207
2023-08-04 $13.19 $13.38 $12.87 $13.38 $13.38 57,348
2023-08-03 $12.81 $13.19 $12.64 $13.18 $13.18 50,694
2023-08-02 $12.53 $12.88 $12.53 $12.64 $12.64 67,736
2023-08-01 $12.43 $12.61 $12.38 $12.47 $12.47 26,583
2023-07-31 $12.13 $12.14 $11.98 $12.01 $12.01 27,739
2023-07-28 $12.43 $12.43 $12.34 $12.34 $12.34 24,783
2023-07-27 $12.00 $12.59 $12.00 $12.59 $12.59 56,693
2023-07-26 $12.04 $12.13 $11.85 $11.85 $11.85 18,155
2023-07-25 $11.92 $12.10 $11.90 $12.06 $12.06 18,662
2023-07-24 $12.55 $12.55 $12.01 $12.14 $12.14 69,994
2023-07-21 $12.80 $12.80 $12.50 $12.67 $12.67 37,191
2023-07-20 $13.12 $13.29 $13.12 $13.22 $13.22 9,597
2023-07-19 $13.46 $13.53 $13.21 $13.27 $13.27 6,426
2023-07-18 $13.36 $13.48 $13.15 $13.32 $13.32 15,015
2023-07-17 $13.58 $13.79 $13.23 $13.23 $13.23 26,206
2023-07-14 $13.03 $13.32 $13.02 $13.28 $13.28 44,868
2023-07-13 $13.12 $13.12 $12.86 $12.95 $12.95 52,264
2023-07-12 $13.20 $13.47 $13.04 $13.47 $13.47 45,340
2023-07-11 $14.30 $14.49 $13.72 $13.72 $13.72 19,053
2023-07-10 $13.55 $13.80 $13.54 $13.77 $13.77 19,344
2023-07-07 $13.69 $13.70 $13.23 $13.46 $13.46 22,907
2023-07-06 $13.72 $14.22 $13.61 $14.16 $14.16 55,676
2023-07-05 $13.32 $13.41 $13.16 $13.24 $13.24 35,969
2023-07-03 $12.93 $12.94 $12.80 $12.88 $12.88 21,813
2023-06-30 $13.23 $13.27 $13.06 $13.20 $13.20 48,779
2023-06-29 $13.71 $13.71 $13.38 $13.38 $13.38 22,798
2023-06-28 $13.64 $13.83 $13.57 $13.80 $13.80 37,272
2023-06-27 $13.00 $13.54 $13.00 $13.32 $13.32 39,473
2023-06-26 $13.06 $13.25 $12.89 $13.02 $13.02 12,527
2023-06-23 $13.07 $13.21 $12.90 $13.02 $13.02 48,383
2023-06-22 $12.93 $13.11 $12.89 $12.89 $12.89 24,750
2023-06-21 $13.02 $13.02 $12.56 $12.60 $12.60 28,161
2023-06-20 $13.13 $13.32 $13.03 $13.07 $12.95 17,257
2023-06-16 $13.47 $13.54 $13.17 $13.41 $13.41 15,988
2023-06-15 $13.22 $13.30 $13.07 $13.14 $13.14 27,596
2023-06-14 $13.90 $13.90 $13.23 $13.25 $13.25 42,959
2023-06-13 $13.89 $14.17 $13.77 $14.05 $14.05 129,405
2023-06-12 $14.05 $14.27 $13.91 $13.95 $13.95 9,893
2023-06-09 $14.42 $14.49 $13.96 $14.04 $14.04 26,640
2023-06-08 $14.70 $14.79 $14.50 $14.57 $14.57 13,087
2023-06-07 $14.64 $15.01 $14.56 $14.77 $14.77 29,545
2023-06-06 $15.58 $15.58 $14.88 $14.96 $14.96 67,169
2023-06-05 $15.70 $15.88 $15.50 $15.58 $15.58 13,592
2023-06-02 $15.68 $15.93 $15.68 $15.74 $15.74 33,521
2023-06-01 $17.50 $17.62 $16.73 $16.73 $16.73 9,263
2023-05-31 $17.75 $18.23 $17.75 $17.82 $17.82 27,389
2023-05-30 $17.15 $17.70 $17.15 $17.45 $17.45 23,554
2023-05-26 $16.71 $16.88 $16.29 $16.49 $16.49 7,894
2023-05-25 $16.58 $17.13 $16.56 $17.12 $17.12 16,979
2023-05-24 $16.66 $16.90 $16.64 $16.90 $16.90 7,873
2023-05-23 $16.56 $16.73 $16.24 $16.67 $16.67 8,890
2023-05-22 $16.39 $16.60 $16.32 $16.59 $16.59 7,282
2023-05-19 $16.74 $16.76 $16.42 $16.55 $16.55 16,251
2023-05-18 $16.81 $16.90 $16.48 $16.52 $16.52 19,015
2023-05-17 $16.54 $16.68 $16.44 $16.44 $16.44 11,578
2023-05-16 $16.13 $16.95 $16.01 $16.95 $16.95 21,905
2023-05-15 $16.58 $16.70 $16.24 $16.30 $16.30 22,746
2023-05-12 $16.98 $16.98 $16.54 $16.68 $16.68 11,965
2023-05-11 $17.52 $17.54 $16.90 $16.94 $16.94 13,476
2023-05-10 $17.30 $17.58 $17.14 $17.19 $17.19 36,644
2023-05-09 $18.01 $18.10 $17.24 $17.52 $17.52 27,859
2023-05-08 $17.62 $18.11 $17.59 $18.03 $18.03 27,796
2023-05-05 $18.71 $18.71 $17.80 $17.90 $17.90 21,340
2023-05-04 $19.98 $20.03 $19.30 $19.37 $19.37 4,558
2023-05-03 $19.80 $19.80 $19.35 $19.50 $19.50 3,779
2023-05-02 $19.05 $19.99 $19.05 $19.87 $19.87 21,748
2023-05-01 $18.60 $19.03 $18.60 $18.91 $18.91 15,043
2023-04-28 $19.28 $19.28 $18.55 $18.64 $18.64 41,375
2023-04-27 $19.39 $19.49 $18.98 $18.98 $18.98 9,251
2023-04-26 $19.53 $19.78 $19.44 $19.78 $19.78 5,239
2023-04-25 $19.33 $19.70 $19.33 $19.50 $19.50 16,976
2023-04-24 $19.18 $19.37 $18.97 $18.97 $18.97 10,944
2023-04-21 $19.50 $19.65 $19.36 $19.36 $19.36 15,595
2023-04-20 $19.23 $19.23 $18.63 $19.00 $19.00 16,539
2023-04-19 $18.77 $19.34 $18.70 $19.27 $19.27 43,826
2023-04-18 $18.04 $18.17 $17.71 $17.77 $17.77 13,179
2023-04-17 $17.36 $17.76 $17.36 $17.54 $17.54 23,653
2023-04-14 $18.10 $18.10 $17.31 $17.36 $17.36 52,964
2023-04-13 $17.09 $17.43 $17.03 $17.41 $17.41 16,338
2023-04-12 $17.35 $17.54 $17.00 $17.34 $17.34 52,189
2023-04-11 $18.66 $18.70 $17.87 $18.01 $18.01 86,943
2023-04-10 $20.35 $20.35 $20.15 $20.16 $20.16 6,572
2023-04-06 $20.48 $20.67 $20.41 $20.53 $20.53 7,232
2023-04-05 $20.15 $20.67 $19.96 $20.31 $20.31 17,311
2023-04-04 $20.09 $20.33 $19.65 $20.17 $20.17 27,026
2023-04-03 $20.44 $20.55 $20.17 $20.18 $20.18 24,591
2023-03-31 $19.42 $20.30 $19.35 $20.06 $20.06 33,846
2023-03-30 $19.59 $20.42 $19.45 $19.65 $19.65 73,908
2023-03-29 $21.16 $21.29 $20.50 $20.65 $20.65 56,713
2023-03-28 $21.75 $21.75 $20.83 $21.32 $21.32 38,828
2023-03-27 $22.53 $22.71 $22.12 $22.17 $22.17 10,861
2023-03-24 $23.85 $23.99 $22.68 $22.94 $22.94 16,949
2023-03-23 $22.01 $24.08 $22.01 $23.67 $23.67 41,369
2023-03-22 $22.23 $22.42 $21.27 $22.21 $22.21 33,008
2023-03-21 $22.00 $22.10 $21.88 $22.10 $22.00 12,753
2023-03-20 $21.92 $22.29 $21.73 $22.12 $22.02 15,592
2023-03-17 $21.51 $22.12 $21.51 $21.84 $21.74 12,398
2023-03-16 $21.85 $22.08 $21.08 $21.10 $21.01 19,603
2023-03-15 $22.47 $22.90 $21.90 $22.02 $21.92 33,812
2023-03-14 $21.09 $21.65 $20.69 $21.43 $21.34 14,174
2023-03-13 $21.57 $21.75 $20.77 $21.56 $21.46 24,929
2023-03-10 $20.55 $20.94 $20.06 $20.87 $20.78 78,619
2023-03-09 $19.28 $19.95 $19.08 $19.87 $19.78 35,835
2023-03-08 $19.42 $19.49 $18.97 $19.21 $19.13 59,547
2023-03-07 $20.18 $20.74 $20.18 $20.49 $20.40 11,148
2023-03-06 $20.85 $21.03 $19.89 $19.95 $19.86 17,502
2023-03-03 $20.93 $20.93 $20.49 $20.64 $20.55 15,123
2023-03-02 $20.62 $20.96 $20.46 $20.91 $20.82 16,533
2023-03-01 $20.64 $21.04 $20.29 $20.30 $20.21 15,236
2023-02-28 $20.20 $20.61 $20.04 $20.60 $20.51 9,149
2023-02-27 $20.02 $20.06 $19.70 $20.01 $19.92 9,558
2023-02-24 $19.60 $20.15 $19.60 $19.96 $19.87 20,815
2023-02-23 $18.52 $19.28 $18.47 $18.81 $18.73 56,793
2023-02-22 $19.47 $19.66 $18.99 $19.33 $19.25 8,039
2023-02-21 $18.87 $19.36 $18.70 $19.27 $19.19 24,996
2023-02-17 $18.98 $18.98 $18.47 $18.68 $18.68 16,636
2023-02-16 $19.31 $19.31 $18.58 $18.70 $18.70 17,431
2023-02-15 $19.12 $19.14 $18.61 $18.87 $18.87 11,041
2023-02-14 $18.86 $19.47 $18.56 $19.17 $19.17 25,261
2023-02-13 $19.37 $19.37 $18.66 $18.87 $18.87 20,063
2023-02-10 $19.81 $19.87 $19.30 $19.45 $19.45 13,385
2023-02-09 $19.32 $19.94 $19.20 $19.86 $19.86 39,157
2023-02-08 $19.35 $19.55 $18.68 $18.86 $18.86 39,537
2023-02-07 $19.14 $19.76 $19.08 $19.48 $19.48 10,880
2023-02-06 $19.46 $19.73 $18.87 $18.91 $18.91 43,578
2023-02-03 $18.35 $19.00 $17.88 $18.76 $18.76 33,349
2023-02-02 $16.65 $17.91 $16.65 $17.80 $17.80 22,926
2023-02-01 $17.25 $17.84 $17.07 $17.17 $17.17 32,133
2023-01-31 $16.99 $17.14 $16.80 $16.81 $16.81 34,339
2023-01-30 $17.39 $17.61 $17.17 $17.61 $17.61 37,823
2023-01-27 $17.04 $17.44 $16.97 $17.41 $17.41 33,340
2023-01-26 $16.85 $16.99 $16.55 $16.56 $16.56 34,085
2023-01-25 $17.48 $17.57 $16.66 $16.69 $16.69 29,404
2023-01-24 $17.91 $17.98 $17.48 $17.53 $17.53 22,262
2023-01-23 $18.19 $18.32 $17.77 $18.23 $18.23 26,201
2023-01-20 $18.30 $18.41 $18.06 $18.06 $18.06 47,193
2023-01-19 $17.96 $18.52 $17.61 $17.83 $17.83 77,341
2023-01-18 $17.00 $18.01 $16.94 $17.98 $17.98 83,169
2023-01-17 $18.12 $18.15 $17.66 $17.71 $17.71 23,237
2023-01-13 $17.99 $18.00 $17.65 $17.81 $17.81 24,655
2023-01-12 $17.96 $18.39 $17.19 $17.56 $17.56 100,602
2023-01-11 $18.33 $18.56 $17.83 $17.88 $17.88 66,527
2023-01-10 $19.40 $19.41 $18.48 $18.70 $18.70 42,037
2023-01-09 $20.14 $20.20 $19.29 $19.77 $19.77 66,962
2023-01-06 $20.02 $20.40 $19.41 $19.49 $19.49 31,920
2023-01-05 $22.10 $22.10 $20.98 $20.98 $20.98 29,347
2023-01-04 $23.40 $23.40 $22.54 $22.58 $22.58 20,571
2023-01-03 $22.12 $23.45 $21.73 $23.42 $23.42 77,967
2022-12-30 $20.28 $20.75 $19.78 $20.39 $20.39 12,550
2022-12-29 $19.17 $20.17 $19.04 $20.08 $20.08 15,799
2022-12-28 $19.94 $20.20 $19.44 $19.68 $19.68 39,071
2022-12-27 $20.76 $20.78 $20.34 $20.54 $20.54 40,310
2022-12-23 $19.48 $19.49 $18.93 $19.31 $19.31 105,613
2022-12-22 $20.14 $20.64 $19.94 $20.14 $20.14 28,818
2022-12-21 $20.78 $20.94 $20.44 $20.46 $20.41 11,880
2022-12-20 $21.07 $21.07 $20.20 $20.69 $20.64 50,918
2022-12-19 $23.34 $23.34 $22.27 $22.46 $22.41 16,189
2022-12-16 $23.15 $23.51 $22.96 $23.49 $23.44 42,207
2022-12-15 $22.89 $23.48 $22.29 $23.19 $23.14 59,564
2022-12-14 $23.63 $24.20 $22.42 $23.00 $22.95 52,047
2022-12-13 $21.55 $23.15 $21.40 $23.05 $23.05 45,559
2022-12-12 $22.27 $22.95 $21.84 $21.98 $21.98 39,290
2022-12-09 $20.89 $20.93 $20.43 $20.82 $20.82 20,200
2022-12-08 $19.99 $20.89 $19.96 $20.81 $20.81 60,731
2022-12-07 $19.95 $20.20 $19.59 $20.00 $20.00 22,418
2022-12-06 $19.89 $20.35 $19.52 $19.76 $19.76 51,654
2022-12-05 $19.71 $20.49 $19.62 $20.43 $20.43 65,421
2022-12-02 $18.73 $19.13 $18.33 $19.11 $19.11 34,149
2022-12-01 $18.96 $19.47 $18.81 $19.24 $19.24 76,287
2022-11-30 $19.73 $20.01 $18.82 $18.93 $18.93 85,918
2022-11-29 $20.44 $20.44 $19.47 $20.09 $20.09 44,679
2022-11-28 $21.88 $21.88 $21.34 $21.46 $21.46 19,687
2022-11-25 $20.98 $21.76 $20.84 $21.50 $21.50 14,595
2022-11-23 $22.00 $22.15 $21.42 $21.48 $21.48 92,294
2022-11-22 $21.13 $22.11 $21.13 $21.68 $21.68 61,994
2022-11-21 $21.12 $21.99 $20.69 $20.79 $20.79 48,212
2022-11-18 $20.91 $21.81 $20.91 $21.71 $21.71 32,955
2022-11-17 $22.95 $22.95 $21.56 $21.73 $21.73 116,139
2022-11-16 $19.94 $21.48 $19.94 $21.43 $21.43 41,922
2022-11-15 $18.61 $19.95 $18.61 $19.89 $19.89 38,494
2022-11-14 $20.15 $20.24 $19.04 $19.92 $19.92 24,534
2022-11-11 $20.98 $20.98 $19.49 $20.15 $20.15 63,055
2022-11-10 $20.90 $22.23 $20.82 $21.67 $21.67 198,459
2022-11-09 $18.40 $19.31 $18.05 $19.17 $19.17 49,191
2022-11-08 $18.31 $18.43 $17.65 $18.05 $18.05 543,503
2022-11-07 $17.20 $18.45 $17.05 $18.43 $18.43 209,049
2022-11-04 $16.50 $16.93 $16.13 $16.87 $16.87 98,901
2022-11-03 $18.71 $18.78 $17.48 $17.77 $17.77 123,506
2022-11-02 $17.90 $18.93 $17.87 $18.83 $18.83 84,739
2022-11-01 $18.09 $18.69 $17.16 $17.75 $17.75 138,782
2022-10-31 $20.55 $20.58 $18.22 $18.26 $18.26 225,840
2022-10-28 $20.21 $20.40 $19.85 $19.86 $19.86 49,161
2022-10-27 $20.52 $20.52 $18.59 $19.57 $19.57 71,071
2022-10-26 $20.48 $20.95 $19.90 $20.88 $20.88 94,772
2022-10-25 $19.88 $19.96 $19.19 $19.89 $19.89 31,754
2022-10-24 $18.32 $19.32 $18.32 $19.27 $19.27 61,484
2022-10-21 $18.76 $18.82 $16.86 $17.11 $17.11 57,580
2022-10-20 $18.94 $18.94 $18.32 $18.53 $18.53 82,325
2022-10-19 $19.76 $19.81 $19.21 $19.24 $19.24 21,843
2022-10-18 $19.61 $20.33 $19.42 $19.42 $19.42 47,368
2022-10-17 $20.78 $20.78 $19.94 $20.49 $20.49 34,211
2022-10-14 $20.08 $21.58 $19.99 $21.47 $21.47 70,733
2022-10-13 $21.27 $21.59 $19.50 $20.20 $20.20 139,373
2022-10-12 $20.43 $20.70 $20.24 $20.51 $20.51 38,317
2022-10-11 $19.48 $20.30 $19.26 $20.14 $20.14 57,038
2022-10-10 $18.90 $19.43 $18.77 $19.18 $19.18 83,901
2022-10-07 $18.89 $19.41 $18.68 $19.19 $19.19 97,853
2022-10-06 $18.84 $18.84 $18.39 $18.73 $18.73 48,833
2022-10-05 $19.19 $19.36 $18.43 $18.78 $18.78 61,824
2022-10-04 $18.29 $19.32 $18.29 $18.91 $18.91 145,967
2022-10-03 $20.90 $20.90 $18.86 $19.08 $19.08 313,347
2022-09-30 $25.25 $25.25 $23.12 $23.78 $23.78 125,372
2022-09-29 $25.24 $25.84 $24.81 $24.84 $24.84 121,527
2022-09-28 $24.26 $24.82 $23.95 $24.27 $24.27 74,157
2022-09-27 $23.91 $24.75 $23.49 $24.50 $24.50 91,758
2022-09-26 $23.47 $24.58 $23.01 $24.30 $24.30 126,785
2022-09-23 $21.62 $22.68 $21.54 $22.20 $22.20 135,240
2022-09-22 $21.52 $21.72 $20.20 $20.34 $20.34 120,939
2022-09-21 $21.51 $22.02 $20.81 $21.72 $21.72 63,429
2022-09-20 $21.98 $22.04 $21.18 $21.31 $21.31 33,781
2022-09-19 $24.01 $24.01 $21.55 $21.64 $21.64 63,362
2022-09-16 $24.23 $24.30 $23.61 $23.66 $23.66 40,679
2022-09-15 $22.94 $23.40 $22.92 $23.19 $23.19 57,896
2022-09-14 $22.51 $22.60 $22.07 $22.45 $22.45 22,998
2022-09-13 $21.97 $22.54 $21.49 $22.41 $22.41 91,272
2022-09-12 $20.78 $21.05 $20.56 $20.72 $20.72 53,830
2022-09-09 $22.49 $22.49 $21.55 $21.63 $21.63 69,418
2022-09-08 $23.36 $23.88 $22.85 $23.12 $23.12 14,595
2022-09-07 $24.01 $24.50 $22.74 $23.10 $23.10 50,608
2022-09-06 $22.97 $23.75 $22.95 $23.43 $23.43 56,720
2022-09-02 $22.51 $22.82 $21.91 $22.68 $22.68 89,926
2022-09-01 $23.19 $23.99 $23.04 $23.35 $23.35 83,882
2022-08-31 $22.84 $23.24 $22.24 $23.16 $23.16 31,596
2022-08-30 $21.24 $22.31 $21.19 $22.11 $22.11 100,590
2022-08-29 $21.24 $21.24 $20.24 $20.82 $20.82 55,316
2022-08-26 $20.41 $21.50 $20.41 $21.16 $21.16 42,387
2022-08-25 $20.96 $21.40 $20.71 $20.90 $20.90 34,272
2022-08-24 $21.12 $21.20 $20.60 $21.07 $21.07 15,805
2022-08-23 $22.15 $22.15 $20.95 $21.00 $21.00 87,369
2022-08-22 $23.04 $23.21 $22.43 $22.69 $22.69 75,034
2022-08-19 $22.10 $22.70 $22.10 $22.43 $22.43 84,031
2022-08-18 $21.35 $21.91 $21.32 $21.49 $21.49 41,888
2022-08-17 $22.11 $22.22 $21.30 $21.59 $21.59 25,810
2022-08-16 $21.57 $21.76 $21.35 $21.43 $21.43 44,962
2022-08-15 $21.97 $22.09 $21.18 $21.25 $21.25 27,421
2022-08-12 $22.29 $22.38 $21.15 $21.28 $21.28 33,156
2022-08-11 $21.84 $23.11 $21.71 $23.00 $23.00 38,469
2022-08-10 $21.96 $22.48 $21.90 $22.20 $22.20 60,714
2022-08-09 $23.07 $23.65 $22.87 $23.23 $23.23 33,437
2022-08-08 $23.69 $23.92 $23.15 $23.30 $23.30 35,995
2022-08-05 $25.97 $26.11 $24.67 $24.83 $24.83 54,587
2022-08-04 $26.22 $26.34 $25.34 $25.62 $25.62 30,527
2022-08-03 $27.25 $27.85 $26.89 $27.12 $27.12 52,731
2022-08-02 $27.17 $27.72 $26.65 $27.16 $27.16 52,337
2022-08-01 $26.67 $27.24 $25.88 $26.83 $26.83 82,224
2022-07-29 $26.74 $26.80 $25.78 $26.19 $26.19 75,692
2022-07-28 $27.19 $28.16 $26.46 $26.56 $26.56 44,276
2022-07-27 $29.53 $29.88 $28.06 $28.14 $28.14 99,635
2022-07-26 $30.10 $30.67 $29.59 $30.31 $30.31 49,536
2022-07-25 $31.30 $31.59 $30.07 $30.30 $30.30 82,053
2022-07-22 $32.00 $33.27 $31.72 $32.87 $32.87 65,137
2022-07-21 $33.81 $34.12 $32.92 $32.97 $32.97 69,903
2022-07-20 $32.35 $33.36 $32.14 $33.02 $33.02 98,989
2022-07-19 $32.77 $32.83 $31.85 $32.30 $32.30 207,076
2022-07-18 $32.26 $33.36 $31.50 $33.17 $33.17 112,090
2022-07-15 $34.37 $34.85 $33.00 $33.18 $33.18 80,876
2022-07-14 $34.14 $35.03 $33.78 $34.10 $34.10 367,376
2022-07-13 $33.20 $33.20 $31.34 $32.45 $32.45 101,792
2022-07-12 $33.23 $33.24 $32.18 $32.72 $32.72 108,125
2022-07-11 $31.40 $32.17 $31.18 $31.92 $31.92 160,094
2022-07-08 $29.37 $30.26 $29.35 $29.63 $29.63 69,137
2022-07-07 $30.98 $30.98 $29.70 $30.16 $30.16 150,754
2022-07-06 $32.30 $33.76 $32.03 $32.43 $32.43 130,940
2022-07-05 $32.65 $33.40 $32.20 $32.31 $32.31 100,409
2022-07-01 $31.53 $32.20 $30.60 $30.92 $30.92 86,602
2022-06-30 $30.80 $30.90 $29.40 $30.16 $30.16 103,630
2022-06-29 $28.76 $29.89 $28.65 $29.30 $29.30 33,697
2022-06-28 $27.99 $29.99 $27.80 $29.57 $29.57 38,707
2022-06-27 $29.92 $30.09 $28.60 $29.04 $29.04 59,341
2022-06-24 $30.81 $31.45 $29.87 $30.67 $30.67 68,317
2022-06-23 $29.25 $31.13 $29.17 $30.77 $30.77 56,753
2022-06-22 $30.05 $30.38 $28.53 $29.51 $29.51 91,793
2022-06-21 $28.70 $29.28 $28.35 $29.16 $29.16 320,598
2022-06-17 $28.63 $29.73 $28.38 $29.17 $29.17 209,887
2022-06-16 $27.95 $29.30 $27.65 $28.41 $28.41 291,248
2022-06-15 $26.97 $27.50 $25.59 $26.09 $26.09 259,012
2022-06-14 $27.08 $28.14 $26.96 $27.55 $27.55 65,647
2022-06-13 $26.71 $27.68 $26.31 $27.17 $27.17 181,735
2022-06-10 $25.07 $25.15 $24.41 $24.74 $24.74 110,285
2022-06-09 $23.05 $23.43 $22.49 $23.32 $23.32 113,251
2022-06-08 $21.66 $22.69 $21.49 $22.63 $22.63 72,455
2022-06-07 $21.95 $22.13 $21.44 $21.63 $21.63 103,673
2022-06-06 $20.18 $21.03 $20.16 $20.93 $20.93 78,026
2022-06-03 $20.64 $20.80 $20.37 $20.51 $20.51 64,636
2022-06-02 $20.34 $20.76 $20.04 $20.16 $20.16 70,231
2022-06-01 $20.21 $20.86 $20.07 $20.70 $20.70 65,253
2022-05-31 $19.90 $20.53 $19.73 $20.52 $20.52 84,078
2022-05-27 $20.33 $20.35 $19.77 $19.99 $19.99 85,916
2022-05-26 $10.61 $10.65 $10.02 $10.08 $20.16 54,945
2022-05-25 $10.89 $10.89 $10.42 $10.55 $21.10 290,544
2022-05-24 $10.70 $11.10 $10.55 $10.56 $21.12 117,144
2022-05-23 $10.85 $10.87 $10.47 $10.52 $21.04 207,363
2022-05-20 $11.54 $11.66 $11.25 $11.33 $22.66 98,777
2022-05-19 $12.12 $12.25 $11.65 $11.89 $23.78 122,102
2022-05-18 $12.01 $12.54 $11.93 $12.44 $24.88 136,969
2022-05-17 $11.69 $12.00 $11.62 $11.71 $23.42 113,372
2022-05-16 $12.68 $12.68 $12.21 $12.33 $24.66 54,661
2022-05-13 $13.23 $13.27 $12.56 $12.67 $25.34 114,249
2022-05-12 $13.99 $14.15 $13.29 $13.41 $26.82 90,039
2022-05-11 $13.73 $13.83 $13.23 $13.81 $27.62 130,647
2022-05-10 $13.90 $14.49 $13.80 $14.15 $28.30 78,386
2022-05-09 $13.95 $14.27 $13.64 $14.23 $28.46 72,277
2022-05-06 $13.35 $13.80 $12.85 $13.25 $26.50 116,039
2022-05-05 $12.49 $13.49 $12.49 $12.97 $25.94 83,940
2022-05-04 $13.05 $13.25 $11.89 $11.98 $23.96 121,369
2022-05-03 $12.81 $12.96 $12.53 $12.67 $25.34 70,446
2022-05-02 $12.74 $13.49 $12.60 $13.11 $26.22 100,844
2022-04-29 $11.25 $12.39 $11.11 $12.39 $24.78 126,840
2022-04-28 $12.14 $12.51 $11.68 $11.81 $23.62 100,206
2022-04-27 $12.27 $12.37 $11.82 $12.09 $24.18 133,918
2022-04-26 $11.85 $12.49 $11.85 $12.49 $24.98 100,939
2022-04-25 $11.53 $11.98 $11.26 $11.44 $22.88 208,636
2022-04-22 $10.36 $11.16 $10.29 $11.03 $22.06 88,037
2022-04-21 $9.67 $10.29 $9.57 $10.15 $20.30 92,973
2022-04-20 $9.76 $9.84 $9.63 $9.64 $19.28 31,487
2022-04-19 $9.75 $9.89 $9.59 $9.70 $19.40 45,552
2022-04-18 $9.59 $9.69 $9.47 $9.56 $19.12 51,829
2022-04-14 $9.65 $9.81 $9.61 $9.66 $19.32 63,435
2022-04-13 $9.59 $9.60 $9.30 $9.48 $18.96 44,471
2022-04-12 $9.07 $9.57 $9.00 $9.50 $19.00 56,535
2022-04-11 $9.38 $9.58 $9.38 $9.48 $18.96 88,315
2022-04-08 $9.50 $9.77 $9.31 $9.39 $18.78 83,465
2022-04-07 $9.53 $9.71 $9.31 $9.41 $18.82 69,427
2022-04-06 $9.38 $9.65 $9.28 $9.46 $18.92 131,814
2022-04-05 $8.77 $9.18 $8.64 $9.14 $18.28 148,080
2022-04-04 $8.67 $8.76 $8.60 $8.61 $17.22 46,566
2022-04-01 $9.07 $9.07 $8.76 $8.79 $17.58 224,946
2022-03-31 $9.33 $9.45 $9.21 $9.42 $18.84 139,069
2022-03-30 $9.43 $9.58 $9.32 $9.47 $18.94 99,843
2022-03-29 $9.43 $9.63 $9.32 $9.43 $18.86 69,380
2022-03-28 $9.75 $9.97 $9.63 $9.70 $19.40 109,334
2022-03-25 $9.65 $9.74 $9.52 $9.54 $19.08 120,390
2022-03-24 $10.15 $10.19 $9.77 $9.82 $19.64 130,900
2022-03-23 $10.45 $10.49 $10.05 $10.20 $20.40 184,341
2022-03-22 $10.49 $10.68 $10.43 $10.51 $21.02 107,852
2022-03-21 $11.05 $11.06 $10.73 $10.76 $21.52 76,663
2022-03-18 $12.10 $12.18 $11.33 $11.35 $22.70 109,084
2022-03-17 $12.46 $12.62 $11.84 $11.94 $23.88 40,126
2022-03-16 $13.08 $13.26 $12.60 $12.60 $25.20 49,217
2022-03-15 $13.48 $13.64 $13.26 $13.55 $27.10 35,002
2022-03-14 $12.36 $13.10 $12.30 $12.97 $25.94 40,954
2022-03-11 $11.71 $12.46 $11.66 $12.36 $24.72 44,879
2022-03-10 $12.38 $12.39 $11.77 $11.78 $23.56 34,770
2022-03-09 $12.00 $12.00 $11.68 $11.80 $23.60 41,852
2022-03-08 $12.44 $12.74 $12.24 $12.51 $25.02 33,234
2022-03-07 $11.82 $12.72 $11.82 $12.69 $25.38 52,966
2022-03-04 $12.11 $12.26 $11.81 $11.81 $23.62 54,379
2022-03-03 $11.58 $11.81 $11.52 $11.63 $23.26 111,091
2022-03-02 $12.68 $13.06 $11.96 $12.05 $24.10 101,352
2022-03-01 $12.90 $13.13 $12.25 $12.80 $25.60 64,124
2022-02-28 $13.31 $13.37 $12.68 $12.86 $25.72 42,072
2022-02-25 $13.36 $13.38 $12.77 $12.81 $25.62 47,284
2022-02-24 $13.59 $13.79 $13.01 $13.08 $26.16 170,152
2022-02-23 $12.25 $12.51 $12.16 $12.46 $24.92 74,011
2022-02-22 $12.59 $12.70 $12.37 $12.53 $25.06 34,693
2022-02-18 $12.74 $13.01 $12.67 $12.93 $25.86 25,942
2022-02-17 $12.64 $12.96 $12.61 $12.93 $25.86 78,819
2022-02-16 $12.63 $12.63 $12.28 $12.43 $24.86 50,589
2022-02-15 $12.81 $12.98 $12.65 $12.65 $25.30 37,575
2022-02-14 $13.07 $13.23 $12.96 $13.08 $26.16 81,435
2022-02-11 $13.12 $13.45 $12.64 $13.31 $26.62 131,564
2022-02-10 $13.40 $13.40 $12.95 $13.35 $26.70 99,757
2022-02-09 $13.81 $13.85 $13.32 $13.46 $26.92 61,477
2022-02-08 $13.91 $14.06 $13.64 $13.64 $27.28 23,447
2022-02-07 $13.92 $13.98 $13.57 $13.67 $27.34 42,910
2022-02-04 $14.30 $14.39 $13.92 $14.00 $28.00 21,441
2022-02-03 $14.18 $14.19 $13.84 $13.98 $27.96 37,082
2022-02-02 $13.82 $14.13 $13.78 $13.81 $27.62 41,440
2022-02-01 $13.96 $13.97 $13.57 $13.59 $27.18 33,820
2022-01-31 $14.46 $14.50 $13.98 $14.11 $28.22 24,332
2022-01-28 $14.33 $14.68 $14.32 $14.54 $29.08 31,054
2022-01-27 $14.26 $14.83 $14.12 $14.49 $28.98 48,486
2022-01-26 $14.87 $15.21 $14.39 $14.92 $29.84 59,502
2022-01-25 $16.02 $16.38 $15.13 $15.24 $30.48 66,846
2022-01-24 $16.35 $16.85 $16.18 $16.25 $32.50 73,696
2022-01-21 $15.51 $15.87 $15.28 $15.85 $31.70 83,927
2022-01-20 $15.40 $15.65 $15.07 $15.61 $31.22 55,833
2022-01-19 $16.02 $16.16 $15.83 $15.96 $31.92 58,900
2022-01-18 $16.95 $17.39 $16.71 $17.07 $34.14 46,274
2022-01-14 $17.41 $17.43 $16.68 $16.81 $33.62 51,812
2022-01-13 $17.15 $17.29 $16.88 $17.29 $34.58 61,447
2022-01-12 $17.79 $17.79 $17.11 $17.15 $34.30 51,155
2022-01-11 $19.39 $19.50 $18.22 $18.22 $36.44 42,892
2022-01-10 $19.52 $20.10 $19.43 $19.72 $39.44 34,172
2022-01-07 $19.99 $19.99 $19.23 $19.33 $38.66 37,340
2022-01-06 $20.05 $20.27 $19.77 $20.06 $40.12 50,637
2022-01-05 $19.50 $20.53 $19.12 $20.47 $40.94 70,981
2022-01-04 $19.67 $19.67 $18.94 $19.42 $38.84 24,412
2022-01-03 $18.97 $19.30 $18.97 $19.25 $38.50 82,759
2021-12-31 $18.56 $18.62 $18.13 $18.31 $36.62 17,820
2021-12-30 $18.81 $18.81 $18.18 $18.49 $36.98 50,229
2021-12-29 $18.92 $19.59 $18.88 $19.54 $39.08 38,554
2021-12-28 $18.83 $19.04 $18.74 $18.78 $37.56 12,832
2021-12-27 $18.89 $19.03 $18.55 $18.55 $37.10 14,105
2021-12-23 $19.18 $19.40 $18.92 $19.09 $38.18 29,973
2021-12-22 $19.59 $19.69 $18.85 $18.87 $37.74 16,062
2021-12-21 $19.45 $19.51 $19.23 $19.36 $38.72 23,136
2021-12-20 $19.19 $19.69 $19.10 $19.43 $38.86 63,676
2021-12-17 $18.49 $18.62 $18.10 $18.38 $36.76 40,353
2021-12-16 $18.23 $18.48 $17.80 $17.97 $35.94 62,527
2021-12-15 $18.78 $19.23 $18.50 $18.52 $37.04 49,162
2021-12-14 $18.02 $18.78 $17.69 $18.60 $37.20 67,469
2021-12-13 $17.66 $18.36 $17.52 $18.28 $36.56 58,266
2021-12-10 $17.88 $18.11 $17.72 $17.95 $35.90 26,873
2021-12-09 $17.89 $18.26 $17.87 $18.18 $36.36 31,386
2021-12-08 $17.70 $17.70 $17.28 $17.43 $34.86 50,639
2021-12-07 $18.07 $18.20 $17.84 $17.97 $35.94 74,248
2021-12-06 $18.91 $19.08 $18.36 $18.61 $37.22 37,683
2021-12-03 $18.38 $19.57 $18.24 $19.18 $38.36 111,367
2021-12-02 $20.04 $20.08 $19.16 $19.16 $38.32 129,359
2021-12-01 $19.57 $20.98 $19.27 $20.95 $41.90 150,627
2021-11-30 $19.76 $21.14 $19.56 $20.28 $40.56 69,717
2021-11-29 $19.32 $20.05 $19.32 $19.83 $39.66 36,171
2021-11-26 $19.85 $20.26 $19.73 $19.80 $39.60 37,464
2021-11-24 $19.72 $19.89 $18.98 $19.21 $38.42 43,002
2021-11-23 $20.10 $20.74 $19.31 $19.66 $39.32 81,278
2021-11-22 $19.42 $20.27 $19.10 $20.13 $40.26 80,762
2021-11-19 $19.41 $20.15 $19.20 $20.10 $40.20 82,452
2021-11-18 $19.74 $20.23 $19.57 $20.14 $40.28 64,721
2021-11-17 $18.93 $19.71 $18.72 $19.44 $38.88 75,335
2021-11-16 $18.55 $19.06 $18.43 $18.86 $37.72 85,003
2021-11-15 $18.03 $18.17 $17.84 $18.09 $36.18 30,555
2021-11-12 $17.83 $18.29 $17.83 $18.03 $36.06 75,022
2021-11-11 $17.52 $17.53 $16.92 $17.43 $34.86 113,752
2021-11-10 $18.12 $18.79 $17.89 $18.68 $37.36 66,317
2021-11-09 $18.45 $18.94 $18.14 $18.70 $37.40 106,583
2021-11-08 $19.50 $19.55 $19.02 $19.28 $38.56 87,696
2021-11-05 $19.41 $19.57 $18.88 $19.21 $38.42 68,333
2021-11-04 $19.60 $20.51 $19.38 $20.29 $40.58 106,467
2021-11-03 $20.12 $20.46 $18.89 $19.19 $38.38 95,425
2021-11-02 $19.94 $20.57 $19.94 $20.44 $40.88 35,782
2021-11-01 $20.06 $20.19 $19.49 $19.60 $39.20 53,036
2021-10-29 $19.42 $20.40 $19.27 $20.34 $40.68 114,772
2021-10-28 $19.16 $19.55 $18.67 $19.30 $38.60 139,658
2021-10-27 $18.25 $18.97 $17.99 $18.80 $37.60 53,703
2021-10-26 $18.46 $19.07 $18.38 $18.82 $37.64 71,042
2021-10-25 $18.85 $18.98 $17.70 $17.97 $35.94 97,577
2021-10-22 $19.94 $21.37 $19.00 $19.45 $38.90 287,654
2021-10-21 $18.58 $20.07 $18.58 $19.45 $38.90 476,123
2021-10-20 $17.78 $17.94 $17.11 $17.72 $35.44 86,880
2021-10-19 $17.11 $18.28 $17.11 $17.98 $35.96 249,977
2021-10-18 $16.96 $17.17 $16.34 $16.49 $32.98 43,875
2021-10-15 $16.85 $16.90 $15.98 $16.17 $32.34 101,889
2021-10-14 $16.69 $17.18 $16.69 $16.95 $33.90 63,310
2021-10-13 $17.27 $17.49 $16.58 $16.82 $33.64 69,050
2021-10-12 $17.20 $17.49 $17.06 $17.42 $34.84 44,190
2021-10-11 $16.86 $17.38 $16.68 $17.37 $34.74 43,606
2021-10-08 $17.00 $17.11 $16.52 $16.95 $33.90 100,532
2021-10-07 $17.71 $17.83 $17.34 $17.63 $35.26 58,277
2021-10-06 $18.16 $18.56 $17.47 $17.53 $35.06 132,382
2021-10-05 $17.42 $17.75 $17.06 $17.64 $35.28 77,750
2021-10-04 $17.01 $17.58 $16.92 $17.52 $35.04 124,799
2021-10-01 $16.90 $16.96 $16.17 $16.42 $32.84 98,562
2021-09-30 $17.04 $17.47 $16.76 $17.45 $34.90 112,023
2021-09-29 $17.22 $17.51 $16.70 $17.24 $34.48 133,552
2021-09-28 $16.50 $17.62 $16.44 $17.48 $34.96 204,505
2021-09-27 $16.24 $16.66 $15.82 $16.27 $32.54 189,690
2021-09-24 $16.23 $16.38 $16.00 $16.21 $32.42 60,519
2021-09-23 $16.05 $16.13 $15.52 $15.73 $31.46 111,010
2021-09-22 $16.17 $16.36 $15.59 $16.19 $32.38 85,195
2021-09-21 $17.06 $17.35 $16.40 $16.68 $33.36 136,666
2021-09-20 $17.06 $17.97 $16.98 $17.37 $34.74 200,303
2021-09-17 $16.10 $16.66 $16.10 $16.42 $32.84 143,737
2021-09-16 $15.47 $15.82 $15.42 $15.59 $31.18 111,418
2021-09-15 $15.09 $15.28 $14.96 $15.08 $30.16 135,683
2021-09-14 $14.41 $14.98 $14.39 $14.91 $29.82 162,863
2021-09-13 $14.69 $14.90 $14.32 $14.63 $29.26 252,735
2021-09-10 $14.54 $15.36 $14.51 $15.32 $30.64 314,698
2021-09-09 $15.64 $16.17 $14.50 $14.88 $29.76 425,078
2021-09-08 $14.70 $15.97 $14.68 $15.89 $31.78 337,464
2021-09-07 $14.12 $14.34 $13.53 $14.30 $28.60 124,048
2021-09-03 $14.24 $14.63 $14.17 $14.43 $28.86 134,868
2021-09-02 $14.09 $14.46 $13.80 $14.40 $28.80 161,829
2021-09-01 $14.02 $14.08 $13.56 $13.81 $27.62 149,689
2021-08-31 $13.63 $14.16 $13.47 $14.03 $28.06 139,063
2021-08-30 $13.79 $14.04 $13.65 $13.80 $27.60 92,954
2021-08-27 $14.21 $14.31 $13.60 $13.61 $27.22 145,772
2021-08-26 $14.02 $14.47 $13.89 $14.40 $28.80 241,973
2021-08-25 $14.23 $14.45 $13.73 $13.77 $27.54 216,542
2021-08-24 $14.88 $14.90 $13.98 $14.17 $28.34 233,886
2021-08-23 $15.38 $15.72 $15.36 $15.53 $31.06 166,476
2021-08-20 $16.27 $16.33 $15.33 $15.48 $30.96 238,846
2021-08-19 $16.21 $16.37 $15.56 $15.83 $31.66 325,644
2021-08-18 $14.92 $15.52 $14.65 $15.49 $30.98 455,001
2021-08-17 $14.44 $15.10 $14.17 $14.59 $29.18 149,791
2021-08-16 $14.01 $14.38 $13.93 $14.33 $28.66 176,447
2021-08-13 $13.92 $14.21 $13.64 $13.81 $27.62 242,346
2021-08-12 $13.69 $13.93 $13.50 $13.92 $27.84 164,569
2021-08-11 $13.49 $13.82 $13.29 $13.47 $26.94 169,293
2021-08-10 $13.45 $13.59 $13.13 $13.36 $26.72 191,091
2021-08-09 $13.55 $13.88 $13.20 $13.50 $27.00 113,908
2021-08-06 $13.39 $13.84 $13.25 $13.42 $26.84 224,465
2021-08-05 $12.90 $13.68 $12.70 $13.59 $27.18 197,811
2021-08-04 $13.19 $13.77 $13.02 $13.37 $26.74 260,367
2021-08-03 $13.56 $13.99 $12.96 $13.04 $26.08 188,861
2021-08-02 $12.79 $13.17 $12.51 $13.10 $26.20 114,211
2021-07-30 $12.52 $13.63 $12.36 $13.58 $27.16 242,750
2021-07-29 $12.09 $12.33 $12.04 $12.18 $24.36 110,758
2021-07-28 $12.67 $12.82 $12.18 $12.21 $24.42 160,080
2021-07-27 $12.90 $13.14 $12.73 $12.89 $25.78 93,893
2021-07-26 $13.00 $13.03 $12.54 $12.66 $25.32 86,480
2021-07-23 $12.72 $13.30 $12.71 $13.07 $26.14 146,207
2021-07-22 $12.85 $13.10 $12.73 $12.85 $25.70 100,761
2021-07-21 $13.23 $13.38 $12.75 $12.82 $25.64 88,030
2021-07-20 $13.70 $13.84 $13.01 $13.21 $26.42 104,652
2021-07-19 $13.20 $13.63 $13.01 $13.46 $26.92 170,181
2021-07-16 $12.08 $12.55 $12.01 $12.53 $25.05 76,031
2021-07-15 $11.95 $12.41 $11.78 $12.20 $24.40 158,736
2021-07-14 $11.81 $12.10 $11.71 $11.93 $23.86 92,270
2021-07-13 $12.64 $12.75 $12.34 $12.44 $24.88 78,232
2021-07-12 $13.01 $13.09 $12.46 $12.48 $24.96 50,662
2021-07-09 $13.12 $13.37 $12.88 $13.01 $26.02 62,822
2021-07-08 $13.47 $13.82 $13.15 $13.36 $26.72 127,010
2021-07-07 $12.99 $13.45 $12.81 $12.95 $25.90 149,195
2021-07-06 $12.72 $13.23 $12.69 $13.22 $26.44 136,308
2021-07-02 $12.07 $12.49 $11.98 $12.08 $24.16 84,827
2021-07-01 $11.87 $12.55 $11.83 $12.42 $24.84 92,275
2021-06-30 $12.01 $12.18 $11.85 $11.92 $23.84 69,205
2021-06-29 $11.69 $11.93 $11.64 $11.67 $23.34 57,973
2021-06-28 $11.61 $11.86 $11.50 $11.58 $23.15 60,085
2021-06-25 $11.13 $11.85 $11.10 $11.68 $23.36 65,187
2021-06-24 $11.40 $11.45 $11.14 $11.19 $22.38 35,133
2021-06-23 $11.51 $11.75 $11.31 $11.66 $23.32 49,050
2021-06-22 $11.97 $12.13 $11.58 $11.58 $23.16 88,444
2021-06-21 $12.11 $12.20 $11.77 $11.80 $23.60 41,662
2021-06-18 $11.93 $12.42 $11.87 $12.23 $24.46 93,029
2021-06-17 $11.83 $12.22 $11.73 $12.14 $24.28 82,018
2021-06-16 $11.81 $12.27 $11.56 $12.01 $24.02 72,332
2021-06-15 $11.85 $12.10 $11.72 $11.74 $23.48 66,575
2021-06-14 $11.82 $11.96 $11.59 $11.82 $23.64 54,624
2021-06-11 $11.88 $12.35 $11.88 $12.16 $24.32 146,389
2021-06-10 $11.80 $12.06 $11.66 $11.82 $23.64 81,076
2021-06-09 $11.81 $11.91 $11.67 $11.89 $23.78 58,505
2021-06-08 $11.76 $11.92 $11.55 $11.76 $23.52 155,815
2021-06-07 $11.86 $11.99 $11.53 $11.63 $23.26 106,406
2021-06-04 $11.94 $12.07 $11.70 $11.73 $23.46 111,541
2021-06-03 $12.25 $12.39 $12.16 $12.21 $24.42 88,768
2021-06-02 $12.75 $12.75 $11.94 $11.99 $23.98 86,855
2021-06-01 $12.69 $12.78 $12.53 $12.57 $25.14 81,796
2021-05-28 $14.02 $14.02 $13.50 $13.55 $27.10 99,979
2021-05-27 $14.27 $14.40 $14.02 $14.10 $28.20 61,276
2021-05-26 $14.83 $14.83 $14.31 $14.46 $28.92 118,628
2021-05-25 $14.10 $14.98 $14.10 $14.91 $29.82 102,883
2021-05-24 $7.42 $7.43 $7.22 $7.24 $28.96 27,870
2021-05-21 $7.36 $7.59 $7.31 $7.52 $30.08 40,573
2021-05-20 $7.29 $7.37 $7.25 $7.27 $29.08 35,262
2021-05-19 $7.32 $7.46 $7.16 $7.33 $29.32 125,634
2021-05-18 $7.15 $7.25 $7.04 $7.14 $28.56 31,693
2021-05-17 $7.48 $7.48 $7.15 $7.19 $28.76 37,442
2021-05-14 $7.30 $7.48 $7.28 $7.34 $29.36 31,977
2021-05-13 $7.57 $7.72 $7.34 $7.55 $30.20 72,382
2021-05-12 $7.29 $7.70 $7.21 $7.65 $30.60 98,286
2021-05-11 $7.50 $7.50 $7.07 $7.07 $28.28 104,337
2021-05-10 $7.10 $7.26 $7.05 $7.24 $28.96 69,228
2021-05-07 $7.43 $7.46 $7.20 $7.20 $28.80 49,931
2021-05-06 $7.81 $7.82 $7.60 $7.61 $30.44 50,136
2021-05-05 $8.21 $8.21 $7.94 $7.94 $31.76 28,250
2021-05-04 $8.41 $8.49 $8.26 $8.42 $33.68 44,694
2021-05-03 $8.25 $8.33 $8.06 $8.22 $32.88 32,833
2021-04-30 $8.04 $8.31 $8.00 $8.28 $33.12 87,233
2021-04-29 $7.78 $8.04 $7.78 $7.84 $31.36 76,742
2021-04-28 $8.17 $8.17 $7.78 $7.83 $31.30 60,372
2021-04-27 $8.27 $8.44 $8.11 $8.39 $33.56 44,593
2021-04-26 $8.18 $8.36 $8.15 $8.22 $32.88 43,481
2021-04-23 $8.31 $8.50 $8.20 $8.35 $33.38 63,876
2021-04-22 $8.34 $8.58 $8.31 $8.41 $33.64 83,981
2021-04-21 $8.68 $8.84 $8.51 $8.56 $34.24 65,408
2021-04-20 $8.43 $8.67 $8.37 $8.60 $34.40 86,754
2021-04-19 $8.66 $8.69 $8.29 $8.48 $33.92 86,093
2021-04-16 $8.85 $8.95 $8.49 $8.58 $34.30 53,652
2021-04-15 $8.67 $8.83 $8.61 $8.74 $34.96 116,180
2021-04-14 $9.25 $9.25 $8.85 $8.95 $35.78 79,712
2021-04-13 $9.53 $9.56 $9.08 $9.33 $37.30 66,492
2021-04-12 $9.20 $9.51 $9.14 $9.41 $37.64 53,650
2021-04-09 $9.23 $9.44 $9.18 $9.36 $37.44 76,235
2021-04-08 $9.09 $9.22 $8.81 $8.99 $35.96 69,346
2021-04-07 $9.11 $9.37 $8.95 $9.33 $37.30 59,004
2021-04-06 $9.31 $9.36 $9.01 $9.20 $36.80 80,720
2021-04-05 $9.44 $9.55 $9.36 $9.42 $37.68 79,533
2021-04-01 $9.60 $10.02 $9.57 $10.01 $40.04 95,752
2021-03-31 $9.94 $9.96 $9.46 $9.51 $38.04 105,541
2021-03-30 $10.20 $10.25 $9.81 $9.93 $39.72 80,742
2021-03-29 $10.40 $10.51 $10.05 $10.20 $40.80 109,539
2021-03-26 $10.02 $10.48 $9.86 $10.18 $40.72 123,252
2021-03-25 $10.39 $10.48 $10.01 $10.15 $40.60 162,661
2021-03-24 $9.71 $10.35 $9.51 $10.34 $41.36 144,410
2021-03-23 $9.54 $9.81 $9.20 $9.73 $38.92 141,051
2021-03-22 $9.43 $9.72 $9.33 $9.42 $37.68 79,039
2021-03-19 $9.38 $9.58 $9.01 $9.18 $36.72 176,738
2021-03-18 $9.44 $9.69 $9.18 $9.64 $38.56 169,551
2021-03-17 $10.09 $10.17 $9.29 $9.37 $37.48 113,907
2021-03-16 $9.73 $10.08 $9.65 $9.97 $39.88 118,550
2021-03-15 $10.01 $10.10 $9.80 $9.87 $39.48 112,296
2021-03-12 $9.84 $9.93 $9.70 $9.77 $39.08 110,453
2021-03-11 $9.90 $10.07 $9.46 $9.50 $38.00 179,794
2021-03-10 $10.76 $11.15 $10.26 $10.42 $41.68 263,673
2021-03-09 $11.38 $11.62 $10.75 $11.17 $44.68 267,239
2021-03-08 $10.44 $11.38 $10.31 $11.34 $45.36 279,699
2021-03-05 $10.20 $10.55 $10.03 $10.13 $40.52 124,568
2021-03-04 $10.06 $10.74 $9.73 $10.56 $42.24 310,155
2021-03-03 $11.22 $11.80 $10.13 $10.64 $42.56 493,228
2021-03-02 $11.37 $11.61 $10.48 $10.72 $42.88 262,191
2021-03-01 $10.50 $10.90 $10.23 $10.88 $43.52 202,501
2021-02-26 $9.88 $10.89 $9.88 $10.89 $43.56 265,463
2021-02-25 $9.30 $10.25 $9.22 $10.17 $40.68 145,752
2021-02-24 $9.44 $9.52 $9.23 $9.24 $36.96 80,485
2021-02-23 $9.77 $9.97 $9.36 $9.44 $37.76 101,143
2021-02-22 $10.19 $10.23 $9.65 $9.97 $39.88 123,116
2021-02-19 $8.94 $9.03 $8.68 $8.89 $35.56 53,315
2021-02-18 $8.76 $9.08 $8.70 $8.91 $35.64 49,991
2021-02-17 $8.71 $8.91 $8.60 $8.69 $34.74 61,785
2021-02-16 $8.61 $8.78 $8.37 $8.62 $34.48 45,385
2021-02-12 $8.92 $8.97 $8.62 $8.73 $34.92 29,895
2021-02-11 $8.60 $8.89 $8.51 $8.74 $34.96 35,415
2021-02-10 $8.86 $9.05 $8.77 $8.84 $35.36 55,843
2021-02-09 $8.98 $9.06 $8.63 $8.74 $34.96 81,265
2021-02-08 $8.72 $8.78 $8.35 $8.61 $34.44 54,346
2021-02-05 $8.67 $8.75 $8.43 $8.64 $34.56 82,417
2021-02-04 $8.74 $9.05 $8.74 $8.96 $35.84 37,022
2021-02-03 $8.70 $8.94 $8.55 $8.76 $35.02 93,785
2021-02-02 $8.76 $9.09 $8.67 $8.94 $35.76 87,486
2021-02-01 $9.41 $9.73 $9.24 $9.36 $37.44 85,590
2021-01-29 $9.55 $9.83 $8.60 $9.74 $38.96 188,586
2021-01-28 $9.32 $9.39 $8.99 $9.10 $36.38 149,160
2021-01-27 $9.26 $9.61 $9.02 $9.47 $37.88 133,360
2021-01-26 $8.98 $9.22 $8.79 $9.14 $36.56 112,672
2021-01-25 $9.48 $9.88 $9.43 $9.67 $38.68 90,735
2021-01-22 $9.32 $9.58 $9.22 $9.39 $37.56 107,443
2021-01-21 $8.56 $9.10 $8.56 $8.92 $35.68 44,267
2021-01-20 $8.34 $8.69 $8.33 $8.59 $34.34 30,165
2021-01-19 $8.38 $8.73 $8.34 $8.57 $34.28 57,564
2021-01-15 $8.26 $8.50 $8.13 $8.50 $34.00 90,415
2021-01-14 $8.11 $8.21 $7.70 $7.82 $31.28 100,909
2021-01-13 $8.23 $8.51 $8.22 $8.30 $33.20 50,192
2021-01-12 $8.72 $8.74 $8.04 $8.04 $32.16 89,880
2021-01-11 $8.67 $8.90 $8.57 $8.84 $35.36 69,386
2021-01-08 $8.27 $8.60 $8.17 $8.28 $33.12 55,441
2021-01-07 $8.60 $8.82 $8.52 $8.53 $34.12 41,702
2021-01-06 $8.93 $9.00 $8.38 $8.76 $35.04 85,125
2021-01-05 $9.24 $9.24 $8.61 $8.71 $34.84 55,171
2021-01-04 $8.34 $8.93 $8.22 $8.82 $35.28 88,097
2020-12-31 $8.56 $8.72 $8.55 $8.60 $34.40 37,911
2020-12-30 $8.54 $8.57 $8.37 $8.50 $34.00 29,800
2020-12-29 $8.48 $8.66 $8.42 $8.53 $34.12 44,881
2020-12-28 $8.74 $8.97 $8.68 $8.73 $34.90 46,246
2020-12-24 $8.76 $8.86 $8.65 $8.66 $34.64 10,231
2020-12-23 $8.70 $8.81 $8.62 $8.80 $35.20 37,330
2020-12-22 $8.83 $8.98 $8.68 $8.84 $35.34 41,399
2020-12-21 $8.90 $8.95 $8.60 $8.82 $35.28 124,698
2020-12-18 $8.29 $8.46 $8.18 $8.34 $33.36 71,691
2020-12-17 $8.21 $8.40 $8.12 $8.26 $33.04 66,951
2020-12-16 $8.72 $8.94 $8.39 $8.42 $33.68 119,806
2020-12-15 $8.85 $8.97 $8.64 $8.65 $34.60 51,018
2020-12-14 $8.76 $9.12 $8.71 $9.05 $36.20 157,081
2020-12-11 $8.92 $9.00 $8.68 $8.77 $35.06 78,998
2020-12-10 $9.47 $9.47 $8.61 $8.65 $34.60 151,671
2020-12-09 $9.24 $9.75 $9.22 $9.58 $38.32 75,170
2020-12-08 $9.23 $9.46 $9.04 $9.26 $37.04 91,246
2020-12-07 $9.21 $9.55 $8.95 $9.30 $37.20 220,501
2020-12-04 $9.55 $9.59 $9.27 $9.33 $37.32 93,437
2020-12-03 $9.73 $9.82 $9.36 $9.69 $38.76 168,367
2020-12-02 $10.30 $10.31 $9.92 $10.04 $40.16 102,272
2020-12-01 $10.50 $10.54 $9.98 $10.03 $40.12 171,967
2020-11-30 $10.68 $11.23 $10.63 $10.97 $43.88 161,200
2020-11-27 $10.84 $10.84 $10.48 $10.64 $42.56 46,584
2020-11-25 $10.99 $11.01 $10.63 $10.74 $42.96 149,714
2020-11-24 $11.41 $11.44 $10.98 $11.03 $44.12 189,562
2020-11-23 $11.64 $12.04 $11.64 $11.82 $47.28 159,520
2020-11-20 $11.72 $12.02 $11.64 $11.94 $47.76 144,938
2020-11-19 $11.72 $11.80 $11.39 $11.47 $45.88 193,997
2020-11-18 $11.50 $11.88 $11.30 $11.88 $47.52 255,674
2020-11-17 $12.07 $12.10 $11.30 $11.41 $45.64 294,545
2020-11-16 $12.25 $12.49 $12.09 $12.10 $48.40 273,691
2020-11-13 $13.19 $13.29 $12.66 $12.72 $50.88 170,360
2020-11-12 $12.64 $13.41 $12.58 $13.21 $52.84 259,445
2020-11-11 $12.38 $12.56 $12.23 $12.40 $49.60 120,861
2020-11-10 $12.47 $12.48 $11.96 $12.43 $49.72 139,910
2020-11-09 $11.84 $12.84 $11.77 $12.69 $50.76 219,963
2020-11-06 $14.07 $14.24 $13.19 $13.28 $53.12 131,227
2020-11-05 $14.60 $14.83 $14.00 $14.13 $56.52 225,399
2020-11-04 $16.36 $16.56 $15.46 $15.73 $62.92 245,089
2020-11-03 $16.52 $17.27 $16.37 $16.85 $67.40 202,645
2020-11-02 $17.29 $17.60 $17.02 $17.33 $69.32 159,993
2020-10-30 $17.29 $17.93 $17.15 $17.63 $70.52 272,828
2020-10-29 $17.75 $18.09 $16.74 $16.90 $67.60 330,166
2020-10-28 $16.52 $17.35 $16.43 $17.33 $69.32 380,855
2020-10-27 $14.93 $15.66 $14.93 $15.62 $62.48 157,071
2020-10-26 $14.85 $15.30 $14.62 $14.80 $59.20 268,645
2020-10-23 $14.50 $14.90 $14.44 $14.85 $59.40 164,677
2020-10-22 $14.94 $14.97 $14.38 $14.53 $58.12 171,879
2020-10-21 $15.11 $15.15 $14.48 $15.08 $60.32 299,074
2020-10-20 $15.16 $15.18 $14.59 $15.01 $60.04 255,382
2020-10-19 $15.53 $15.63 $14.98 $15.58 $62.32 253,811
2020-10-16 $15.54 $15.88 $15.48 $15.88 $63.52 105,457
2020-10-15 $15.84 $15.88 $15.24 $15.52 $62.08 161,600
2020-10-14 $15.15 $15.41 $14.95 $15.34 $61.36 184,641
2020-10-13 $15.65 $16.00 $15.13 $15.39 $61.56 189,662
2020-10-12 $15.34 $15.46 $15.06 $15.17 $60.68 62,552
2020-10-09 $15.60 $15.74 $15.06 $15.50 $62.00 189,273
2020-10-08 $16.68 $16.78 $15.65 $15.75 $63.00 207,214
2020-10-07 $16.35 $17.06 $16.22 $16.75 $67.00 186,362
2020-10-06 $15.80 $16.85 $15.40 $16.62 $66.48 223,037
2020-10-05 $17.40 $17.55 $16.12 $16.24 $64.96 159,116
2020-10-02 $17.39 $17.81 $16.71 $17.78 $71.12 259,101
2020-10-01 $17.49 $17.86 $17.09 $17.15 $68.60 185,921
2020-09-30 $17.58 $17.58 $16.87 $17.13 $68.52 214,440
2020-09-29 $17.66 $17.87 $16.89 $17.87 $71.48 248,003
2020-09-28 $15.69 $17.67 $15.60 $17.44 $69.76 256,094
2020-09-25 $16.66 $16.79 $16.11 $16.14 $64.56 174,320
2020-09-24 $16.68 $16.96 $15.46 $15.90 $63.60 309,627
2020-09-23 $16.00 $16.91 $15.90 $16.84 $67.36 287,029
2020-09-22 $15.30 $16.02 $15.18 $15.75 $63.00 207,140
2020-09-21 $15.85 $16.20 $15.31 $15.41 $61.64 274,624
2020-09-18 $14.00 $14.99 $13.99 $14.96 $59.84 246,913
2020-09-17 $14.43 $14.47 $13.69 $13.72 $54.88 185,442
2020-09-16 $13.89 $14.07 $13.56 $13.95 $55.80 161,250
2020-09-15 $13.81 $14.20 $13.75 $14.00 $56.00 134,280
2020-09-14 $14.40 $14.58 $13.80 $13.88 $55.52 214,717
2020-09-11 $14.37 $15.01 $14.21 $14.87 $59.48 310,356
2020-09-10 $13.79 $14.73 $13.65 $14.72 $58.88 259,736
2020-09-09 $13.86 $14.10 $13.71 $13.84 $55.36 167,876
2020-09-08 $14.83 $14.99 $14.26 $14.69 $58.76 211,942
2020-09-04 $13.87 $14.63 $13.64 $13.95 $55.80 252,127
2020-09-03 $13.77 $14.35 $13.29 $14.04 $56.16 343,691
2020-09-02 $14.00 $14.40 $13.98 $14.02 $56.08 156,372
2020-09-01 $14.54 $14.60 $13.82 $14.15 $56.60 183,724
2020-08-31 $14.83 $15.38 $14.83 $15.38 $61.52 125,046
2020-08-28 $15.23 $15.23 $14.34 $14.37 $57.48 160,440
2020-08-27 $15.50 $16.26 $15.48 $15.74 $62.96 166,470
2020-08-26 $15.13 $16.46 $15.06 $16.02 $64.08 144,060
2020-08-25 $15.39 $15.67 $15.09 $15.16 $60.64 112,914
2020-08-24 $15.48 $15.70 $15.38 $15.45 $61.80 113,222
2020-08-21 $15.73 $16.12 $15.73 $15.75 $63.00 184,597
2020-08-20 $16.48 $16.64 $15.28 $15.42 $61.68 231,613
2020-08-19 $14.69 $15.54 $14.68 $15.54 $62.16 143,901
2020-08-18 $14.76 $15.13 $14.52 $14.72 $58.88 204,304
2020-08-17 $14.87 $15.98 $14.70 $15.59 $62.36 165,268
2020-08-14 $14.75 $14.95 $14.44 $14.82 $59.28 177,468
2020-08-13 $14.17 $14.87 $13.90 $14.77 $59.08 221,177
2020-08-12 $14.39 $15.26 $14.31 $14.68 $58.72 217,916
2020-08-11 $14.08 $14.56 $13.83 $14.50 $58.00 205,699
2020-08-10 $13.99 $14.76 $13.81 $14.35 $57.40 164,673
2020-08-07 $14.20 $14.56 $13.91 $14.27 $57.08 203,464
2020-08-06 $13.87 $13.98 $13.49 $13.61 $54.44 184,082
2020-08-05 $13.45 $14.03 $13.26 $13.65 $54.60 183,551
2020-08-04 $14.31 $14.66 $13.84 $14.07 $56.28 319,645
2020-08-03 $13.68 $14.01 $13.59 $13.81 $55.24 163,738
2020-07-31 $12.76 $13.39 $12.74 $13.21 $52.84 238,377
2020-07-30 $12.63 $13.03 $12.48 $12.58 $50.32 249,565
2020-07-29 $12.43 $12.70 $12.33 $12.57 $50.28 169,926
2020-07-28 $13.00 $13.00 $12.55 $12.75 $51.00 183,804
2020-07-27 $13.20 $13.43 $12.65 $12.65 $50.60 252,340
2020-07-24 $13.79 $14.11 $13.22 $13.48 $53.92 433,442
2020-07-23 $12.87 $13.65 $12.70 $13.59 $54.36 317,356
2020-07-22 $12.80 $12.94 $12.44 $12.59 $50.36 261,299
2020-07-21 $13.25 $13.40 $12.85 $13.25 $53.00 313,523
2020-07-20 $14.42 $14.49 $13.80 $13.85 $55.40 108,127
2020-07-17 $14.50 $14.70 $14.35 $14.46 $57.84 136,932
2020-07-16 $14.93 $15.12 $14.71 $14.94 $59.76 133,990
2020-07-15 $14.57 $15.13 $14.50 $14.79 $59.16 174,028
2020-07-14 $16.14 $16.24 $14.93 $14.96 $59.84 241,527
2020-07-13 $15.05 $15.92 $14.90 $15.85 $63.40 229,468
2020-07-10 $15.57 $15.71 $15.05 $15.05 $60.20 108,810
2020-07-09 $14.74 $15.66 $14.69 $15.34 $61.36 194,501
2020-07-08 $15.35 $15.78 $15.16 $15.18 $60.72 152,604
2020-07-07 $15.51 $16.22 $15.28 $16.19 $64.76 212,880
2020-07-06 $15.42 $15.85 $15.09 $15.65 $62.60 130,128
2020-07-02 $15.90 $16.63 $15.52 $16.63 $66.52 207,445
2020-07-01 $17.12 $17.12 $16.18 $16.32 $65.28 203,968
2020-06-30 $17.57 $17.96 $17.12 $17.45 $69.80 189,497
2020-06-29 $17.44 $18.17 $17.20 $17.20 $68.81 213,521
2020-06-26 $17.50 $18.35 $17.37 $18.22 $72.88 219,675
2020-06-25 $16.83 $17.52 $16.45 $16.60 $66.40 229,932
2020-06-24 $16.33 $17.58 $16.12 $17.32 $69.28 370,600
2020-06-23 $15.82 $15.90 $15.24 $15.78 $63.12 189,537
2020-06-22 $16.05 $16.92 $15.85 $16.76 $67.04 183,278
2020-06-19 $16.48 $17.13 $16.41 $16.75 $67.00 124,192
2020-06-18 $17.28 $17.43 $16.57 $17.10 $68.40 99,882
2020-06-17 $16.98 $17.11 $16.00 $16.61 $66.44 242,797
2020-06-16 $15.82 $17.29 $15.58 $17.18 $68.72 314,268
2020-06-15 $18.00 $18.14 $16.35 $16.95 $67.80 239,169
2020-06-12 $16.39 $17.34 $15.76 $16.41 $65.64 265,391
2020-06-11 $17.07 $18.32 $16.57 $17.89 $71.56 316,237
2020-06-10 $14.23 $15.48 $14.16 $15.34 $61.36 228,231
2020-06-09 $15.00 $15.06 $14.26 $14.41 $57.64 153,586
2020-06-08 $15.36 $15.49 $13.98 $14.03 $56.12 347,019
2020-06-05 $15.06 $15.90 $14.74 $15.74 $62.96 200,195
2020-06-04 $17.18 $17.64 $16.78 $17.18 $68.72 214,984
2020-06-03 $16.75 $17.43 $16.38 $17.10 $68.40 268,430
2020-06-02 $20.12 $20.33 $18.74 $18.74 $74.96 184,542
2020-06-01 $21.68 $21.79 $20.91 $21.28 $85.12 130,038
2020-05-29 $22.58 $23.34 $21.49 $21.80 $87.20 158,524
2020-05-28 $21.30 $22.27 $21.11 $22.08 $88.32 131,047
2020-05-27 $21.62 $22.42 $20.81 $20.87 $83.48 124,899
2020-05-26 $22.19 $23.15 $21.78 $22.80 $91.20 243,304
2020-05-22 $27.45 $28.03 $26.80 $27.37 $109.48 117,663
2020-05-21 $27.79 $27.87 $26.53 $26.96 $107.84 133,664
2020-05-20 $29.18 $29.85 $28.35 $29.40 $117.60 110,189
2020-05-19 $29.58 $30.49 $28.95 $30.47 $121.88 100,496
2020-05-18 $30.91 $31.53 $29.41 $29.54 $118.16 132,259
2020-05-15 $33.24 $34.59 $31.93 $34.26 $137.04 126,712
2020-05-14 $36.70 $37.80 $32.94 $33.10 $132.40 153,588
2020-05-13 $33.67 $35.95 $33.44 $34.95 $139.80 164,188
2020-05-12 $31.62 $34.75 $31.22 $34.75 $139.00 100,219
2020-05-11 $31.77 $33.18 $31.38 $33.07 $132.28 77,227
2020-05-08 $32.72 $32.83 $30.91 $31.14 $124.56 82,710
2020-05-07 $33.20 $34.75 $32.20 $34.17 $136.68 97,005
2020-05-06 $31.39 $32.73 $31.04 $32.10 $128.40 122,561
2020-05-05 $29.76 $31.12 $28.62 $30.74 $122.96 103,918
2020-05-04 $31.70 $32.12 $30.23 $30.23 $120.92 88,339
2020-05-01 $30.40 $31.50 $29.94 $31.01 $124.04 87,709
2020-04-30 $27.82 $28.88 $27.43 $28.49 $113.96 91,742
2020-04-29 $28.35 $28.40 $25.79 $25.98 $103.92 90,195
2020-04-28 $30.24 $31.22 $28.87 $29.35 $117.40 115,837
2020-04-27 $33.90 $35.03 $32.48 $33.51 $134.04 76,524
2020-04-24 $34.01 $39.30 $33.93 $36.90 $147.60 376,867
2020-04-23 $29.51 $32.02 $29.11 $31.79 $127.16 95,052
2020-04-22 $30.42 $30.42 $28.94 $29.48 $117.92 68,560
2020-04-21 $31.99 $32.33 $30.77 $31.78 $127.12 76,354
2020-04-20 $30.89 $31.12 $29.09 $29.77 $119.08 79,992
2020-04-17 $28.84 $30.55 $28.52 $29.10 $116.40 52,714
2020-04-16 $28.94 $30.77 $28.90 $30.40 $121.60 66,619
2020-04-15 $29.67 $30.19 $28.45 $29.26 $117.04 96,802
2020-04-14 $27.45 $28.01 $26.50 $27.95 $111.80 81,730
2020-04-13 $29.70 $30.66 $28.60 $28.72 $114.88 61,023
2020-04-09 $27.14 $28.71 $26.10 $28.31 $113.24 95,829
2020-04-08 $31.48 $31.58 $28.01 $28.28 $113.12 69,196
2020-04-07 $27.77 $31.44 $27.60 $31.43 $125.72 112,923
2020-04-06 $34.43 $36.13 $32.07 $34.30 $137.20 99,555
2020-04-03 $37.98 $41.86 $37.41 $40.48 $161.92 100,675
2020-04-02 $37.34 $38.08 $34.50 $36.40 $145.60 97,687
2020-04-01 $39.14 $39.65 $37.45 $38.12 $152.48 83,830
2020-03-31 $33.98 $36.00 $32.78 $35.36 $141.44 70,461
2020-03-30 $33.31 $34.99 $32.90 $33.85 $135.40 72,653
2020-03-27 $33.58 $34.52 $31.73 $34.34 $137.36 64,464
2020-03-26 $30.41 $31.80 $28.60 $29.43 $117.72 76,061
2020-03-25 $37.95 $38.44 $29.53 $32.60 $130.40 109,725
2020-03-24 $40.62 $40.90 $36.00 $37.86 $151.35 68,716
2020-03-23 $48.18 $51.50 $46.27 $49.88 $199.41 67,873
2020-03-20 $37.75 $44.97 $36.39 $43.44 $173.66 86,556
2020-03-19 $49.76 $53.56 $39.80 $43.91 $175.54 56,715
2020-03-18 $46.05 $50.96 $42.65 $48.31 $193.13 64,864
2020-03-17 $41.37 $45.74 $34.74 $37.48 $149.84 86,717
2020-03-16 $45.24 $48.80 $41.92 $48.09 $192.25 70,138
2020-03-13 $32.61 $49.92 $32.47 $34.88 $139.44 142,463
2020-03-12 $51.48 $54.99 $47.26 $52.32 $209.16 122,732
2020-03-11 $34.67 $42.64 $34.28 $39.18 $156.63 139,430
2020-03-10 $35.74 $38.23 $32.86 $32.91 $131.57 97,242
2020-03-09 $39.19 $40.84 $37.92 $40.80 $163.11 133,608
2020-03-06 $31.87 $32.42 $30.64 $31.79 $127.09 121,339
2020-03-05 $27.87 $30.17 $27.59 $29.16 $116.57 140,384
2020-03-04 $25.95 $27.25 $25.88 $26.31 $105.18 104,339
2020-03-03 $25.64 $27.11 $24.29 $26.77 $107.02 270,701
2020-03-02 $26.63 $27.15 $25.37 $25.53 $102.06 148,992
2020-02-28 $29.00 $29.59 $26.95 $26.95 $107.74 157,561
2020-02-27 $27.32 $28.07 $25.57 $27.81 $111.18 178,518
2020-02-26 $24.94 $26.22 $24.31 $25.94 $103.70 190,610
2020-02-25 $23.89 $25.82 $23.89 $25.30 $101.14 160,841
2020-02-24 $23.98 $24.84 $23.96 $24.48 $97.86 55,475
2020-02-21 $22.48 $22.67 $22.06 $22.29 $89.11 43,740
2020-02-20 $21.30 $21.91 $21.15 $21.87 $87.43 55,111
2020-02-19 $21.23 $21.25 $20.86 $20.89 $83.51 41,555
2020-02-18 $21.51 $21.83 $21.37 $21.47 $85.83 42,567
2020-02-14 $20.68 $21.22 $20.68 $20.96 $83.79 41,686
2020-02-13 $20.82 $21.19 $20.74 $21.11 $84.39 78,276
2020-02-12 $20.83 $20.97 $20.19 $20.69 $82.71 51,562
2020-02-11 $21.13 $21.23 $20.82 $20.93 $83.67 63,537
2020-02-10 $21.66 $22.12 $21.62 $21.85 $87.35 64,917
2020-02-07 $21.04 $21.48 $20.97 $21.45 $85.75 78,633
2020-02-06 $19.54 $20.85 $19.54 $20.68 $82.67 52,208
2020-02-05 $19.49 $20.07 $19.41 $19.99 $79.91 71,256
2020-02-04 $19.95 $20.35 $19.78 $20.23 $80.87 84,883
2020-02-03 $20.71 $20.71 $20.14 $20.47 $81.83 59,293
2020-01-31 $20.96 $21.42 $20.81 $21.13 $84.47 121,669
2020-01-30 $20.86 $21.27 $20.16 $20.19 $80.71 155,399
2020-01-29 $19.48 $20.05 $19.40 $20.03 $80.07 24,379
2020-01-28 $19.78 $20.06 $19.29 $19.34 $77.32 61,612
2020-01-27 $20.01 $20.31 $19.85 $20.28 $81.07 148,964
2020-01-24 $18.57 $19.01 $18.50 $18.87 $75.44 70,999
2020-01-23 $19.09 $19.27 $18.33 $18.41 $73.60 36,775
2020-01-22 $19.08 $19.21 $18.86 $18.89 $75.52 45,677
2020-01-21 $18.98 $19.60 $18.93 $19.59 $78.32 92,901
2020-01-17 $18.99 $19.26 $18.67 $18.71 $74.80 32,587
2020-01-16 $19.29 $19.80 $19.21 $19.46 $77.80 18,846
2020-01-15 $19.05 $19.57 $19.04 $19.57 $78.24 20,251
2020-01-14 $18.83 $19.02 $18.69 $18.71 $74.80 19,226
2020-01-13 $19.14 $19.14 $18.73 $18.85 $75.36 11,787
2020-01-10 $18.50 $19.21 $18.34 $19.15 $76.56 39,873
2020-01-09 $18.68 $18.99 $18.58 $18.85 $75.36 63,604
2020-01-08 $18.57 $18.74 $18.15 $18.54 $74.12 48,289
2020-01-07 $18.70 $18.81 $18.24 $18.41 $73.60 67,880
2020-01-06 $18.35 $18.42 $18.00 $18.37 $73.44 67,800
2020-01-03 $17.97 $17.97 $17.64 $17.81 $71.20 31,536
2020-01-02 $18.03 $18.03 $17.48 $17.52 $70.04 69,097
2019-12-31 $18.46 $18.56 $18.25 $18.26 $73.00 17,759
2019-12-30 $18.14 $18.50 $18.07 $18.47 $73.84 38,266
2019-12-27 $18.33 $18.53 $18.25 $18.45 $73.76 58,437
2019-12-26 $18.66 $18.66 $18.15 $18.17 $72.64 42,999
2019-12-24 $18.95 $19.06 $18.91 $18.95 $75.76 16,751
2019-12-23 $19.16 $19.26 $19.02 $19.04 $75.79 30,509
2019-12-20 $19.29 $19.53 $19.23 $19.43 $77.34 18,388
2019-12-19 $19.67 $19.67 $19.08 $19.18 $76.35 27,495
2019-12-18 $19.78 $19.85 $19.42 $19.47 $77.50 46,562
2019-12-17 $20.20 $20.28 $19.91 $20.01 $79.65 19,350
2019-12-16 $19.95 $20.08 $19.72 $20.03 $79.73 78,048
2019-12-13 $20.56 $20.65 $19.95 $20.39 $81.16 27,684
2019-12-12 $20.95 $20.96 $20.25 $20.34 $80.96 92,098
2019-12-11 $21.21 $21.44 $21.11 $21.14 $84.15 19,810
2019-12-10 $21.51 $21.83 $21.49 $21.62 $86.06 25,080
2019-12-09 $21.62 $21.62 $21.21 $21.46 $85.42 26,463
2019-12-06 $21.62 $21.77 $21.26 $21.35 $84.98 76,922
2019-12-05 $22.28 $22.38 $21.81 $22.02 $87.65 44,344
2019-12-04 $22.44 $22.53 $22.21 $22.44 $89.32 45,621
2019-12-03 $22.96 $23.30 $22.87 $22.91 $91.19 32,294
2019-12-02 $23.06 $23.26 $22.88 $23.03 $91.67 59,009
2019-11-29 $23.54 $23.80 $23.35 $23.71 $94.38 51,529
2019-11-27 $24.28 $24.73 $23.91 $24.09 $95.89 64,051
2019-11-26 $24.06 $24.74 $24.02 $24.10 $95.93 87,613
2019-11-25 $23.20 $23.46 $23.01 $23.41 $93.18 30,520
2019-11-22 $22.95 $23.25 $22.79 $22.97 $91.43 27,779
2019-11-21 $24.01 $24.29 $23.38 $23.38 $93.06 38,640
2019-11-20 $24.30 $24.52 $23.86 $24.30 $96.73 37,358
2019-11-19 $24.02 $24.46 $24.02 $24.23 $96.45 38,692
2019-11-18 $23.33 $24.09 $23.33 $24.03 $95.65 53,934
2019-11-15 $23.31 $23.33 $23.02 $23.11 $91.99 18,107
2019-11-14 $23.80 $24.10 $23.59 $23.77 $94.62 20,793
2019-11-13 $23.93 $24.36 $23.64 $23.83 $94.86 53,193
2019-11-12 $23.28 $23.73 $23.26 $23.38 $93.06 51,634
2019-11-11 $23.11 $23.23 $22.45 $22.53 $89.68 92,787
2019-11-08 $22.57 $23.28 $22.31 $23.12 $92.03 96,015
2019-11-07 $21.88 $21.94 $21.40 $21.74 $86.54 44,587
2019-11-06 $22.12 $22.32 $21.40 $21.88 $87.09 69,601
2019-11-05 $21.12 $21.25 $20.82 $21.04 $83.75 33,900
2019-11-04 $20.79 $21.27 $20.76 $21.26 $84.63 39,868
2019-11-01 $21.15 $21.51 $20.83 $21.22 $84.47 82,630
2019-10-31 $21.42 $22.17 $21.41 $21.67 $86.26 85,524
2019-10-30 $21.95 $22.24 $21.03 $21.04 $83.75 50,645
2019-10-29 $21.41 $21.70 $21.23 $21.67 $86.26 33,526
2019-10-28 $21.28 $21.35 $21.02 $21.19 $84.35 33,600
2019-10-25 $21.82 $21.95 $21.42 $21.62 $86.06 54,287
2019-10-24 $21.57 $22.28 $21.56 $22.15 $88.17 59,080
2019-10-23 $22.55 $22.59 $21.75 $21.84 $86.93 96,236
2019-10-22 $23.19 $23.27 $22.23 $22.48 $89.48 91,509
2019-10-21 $24.27 $24.39 $23.63 $23.63 $94.06 43,602
2019-10-18 $24.28 $24.33 $23.83 $24.05 $95.73 28,087
2019-10-17 $23.73 $24.63 $23.65 $24.48 $97.44 52,438
2019-10-16 $25.31 $25.32 $24.11 $24.14 $96.09 59,690
2019-10-15 $24.47 $24.76 $24.28 $24.73 $98.44 28,428
2019-10-14 $24.54 $24.69 $24.35 $24.42 $97.20 22,075
2019-10-11 $24.88 $24.95 $23.86 $24.26 $96.57 88,475
2019-10-10 $25.76 $25.95 $24.97 $25.56 $101.74 32,569
2019-10-09 $25.62 $26.23 $25.31 $25.58 $101.82 46,419
2019-10-08 $25.62 $26.29 $25.28 $26.24 $104.45 89,499
2019-10-07 $24.79 $25.97 $24.59 $25.95 $103.29 68,044
2019-10-04 $25.28 $25.37 $24.42 $24.55 $97.72 29,189
2019-10-03 $26.07 $26.55 $25.40 $25.60 $101.90 60,620
2019-10-02 $25.68 $26.41 $25.68 $26.15 $104.09 27,546
2019-10-01 $24.87 $25.23 $24.73 $25.09 $99.87 41,619
2019-09-30 $24.56 $24.79 $24.36 $24.54 $97.68 35,308
2019-09-27 $24.50 $24.82 $24.13 $24.42 $97.20 54,020
2019-09-26 $24.39 $24.81 $24.29 $24.40 $97.12 66,903
2019-09-25 $25.53 $25.83 $24.69 $24.76 $98.56 38,435
2019-09-24 $24.95 $25.56 $24.95 $25.24 $100.01 59,568
2019-09-23 $25.12 $25.28 $24.92 $24.96 $98.90 44,052
2019-09-20 $24.96 $25.39 $24.60 $24.62 $97.56 43,394
2019-09-19 $23.79 $24.97 $23.70 $24.89 $98.63 24,102
2019-09-18 $24.02 $24.60 $23.85 $24.11 $95.53 32,930
2019-09-17 $24.82 $24.88 $23.82 $23.84 $94.46 28,914
2019-09-16 $24.90 $24.97 $24.12 $24.44 $96.84 29,494
2019-09-13 $23.65 $24.59 $23.55 $24.50 $97.08 37,896
2019-09-12 $23.59 $24.01 $23.44 $23.74 $94.07 60,665
2019-09-11 $24.31 $24.31 $23.79 $24.15 $95.69 34,846
2019-09-10 $25.17 $25.47 $24.53 $24.88 $98.59 53,814
2019-09-09 $24.47 $24.91 $23.93 $24.73 $97.99 51,276
2019-09-06 $24.60 $24.74 $24.32 $24.72 $97.95 34,149
2019-09-05 $24.82 $25.37 $24.40 $25.33 $100.37 58,187
2019-09-04 $26.27 $26.50 $25.80 $25.89 $102.59 34,113
2019-09-03 $27.13 $27.81 $26.50 $27.57 $109.24 56,548
2019-08-30 $26.38 $26.74 $26.10 $26.26 $104.05 37,194
2019-08-29 $27.94 $28.33 $26.91 $27.12 $107.46 47,461
2019-08-28 $28.98 $29.28 $28.16 $28.37 $112.41 58,424
2019-08-27 $28.72 $29.75 $28.07 $28.98 $114.83 132,531
2019-08-26 $28.08 $29.61 $27.95 $29.18 $115.62 83,604
2019-08-23 $26.93 $28.53 $26.19 $28.25 $111.94 115,937
2019-08-22 $25.58 $26.50 $25.27 $26.46 $104.85 64,515
2019-08-21 $25.84 $26.27 $25.19 $25.23 $99.97 82,354
2019-08-20 $27.07 $27.42 $26.01 $26.54 $105.16 76,615
2019-08-19 $25.16 $26.91 $25.12 $26.75 $106.00 56,991
2019-08-16 $25.53 $26.05 $25.34 $25.70 $101.83 66,662
2019-08-15 $25.79 $27.09 $25.62 $26.01 $103.06 75,590
2019-08-14 $25.12 $26.09 $24.93 $26.02 $103.10 80,786
2019-08-13 $24.95 $25.22 $23.33 $23.73 $94.03 78,501
2019-08-12 $24.84 $25.11 $24.40 $24.71 $97.91 54,889
2019-08-09 $23.10 $23.52 $22.76 $23.25 $92.13 67,948
2019-08-08 $23.68 $23.72 $22.95 $22.96 $90.98 27,979
2019-08-07 $25.38 $25.53 $24.12 $24.17 $95.77 80,487
2019-08-06 $24.53 $25.23 $24.34 $24.41 $96.72 61,164
2019-08-05 $24.86 $25.69 $24.76 $25.35 $100.45 104,284
2019-08-02 $23.08 $23.90 $22.93 $23.49 $93.08 64,723
2019-08-01 $22.63 $23.36 $22.08 $23.24 $92.09 70,864
2019-07-31 $22.03 $23.42 $21.92 $22.86 $90.58 139,007
2019-07-30 $22.29 $22.41 $21.89 $22.23 $88.08 23,554
2019-07-29 $22.22 $22.54 $21.88 $21.88 $86.70 28,749
2019-07-26 $21.94 $22.43 $21.85 $21.95 $86.98 43,007
2019-07-25 $21.72 $22.52 $21.72 $22.28 $88.28 46,067
2019-07-24 $21.49 $21.58 $21.15 $21.53 $85.31 13,222
2019-07-23 $21.36 $21.80 $21.31 $21.69 $85.95 23,215
2019-07-22 $21.17 $21.37 $21.04 $21.26 $84.24 34,853
2019-07-19 $20.93 $21.55 $20.93 $21.42 $84.88 58,022
2019-07-18 $21.30 $21.36 $20.72 $20.83 $82.54 31,293
2019-07-17 $21.47 $21.63 $21.24 $21.45 $84.99 29,202
2019-07-16 $21.50 $21.82 $21.26 $21.69 $85.95 38,046
2019-07-15 $21.14 $21.65 $21.07 $21.51 $85.23 55,778
2019-07-12 $20.76 $21.25 $20.63 $21.15 $83.81 46,445
2019-07-11 $20.75 $21.17 $20.53 $20.92 $82.89 49,109
2019-07-10 $20.94 $20.94 $20.35 $20.78 $82.34 142,507
2019-07-09 $22.16 $22.16 $21.34 $21.46 $85.03 33,791
2019-07-08 $22.01 $22.10 $21.72 $21.84 $86.54 39,667
2019-07-05 $22.65 $22.91 $22.08 $22.13 $87.69 127,693
2019-07-03 $24.20 $24.25 $23.44 $23.61 $93.55 28,883
2019-07-02 $23.79 $24.45 $23.35 $24.11 $95.53 63,312
2019-07-01 $22.90 $23.79 $22.80 $23.67 $93.79 19,332
2019-06-28 $23.56 $23.91 $23.41 $23.78 $94.23 26,474
2019-06-27 $24.40 $24.96 $23.67 $23.85 $94.50 15,237
2019-06-26 $23.82 $24.35 $23.73 $24.03 $95.22 71,686
2019-06-25 $23.39 $24.44 $23.30 $24.34 $96.45 31,097
2019-06-24 $23.43 $23.55 $23.01 $23.21 $91.63 61,548
2019-06-21 $23.77 $23.77 $23.15 $23.26 $91.82 56,803
2019-06-20 $23.30 $23.84 $22.99 $23.46 $92.61 39,058
2019-06-19 $25.14 $25.47 $24.32 $24.43 $96.44 32,174
2019-06-18 $25.62 $25.62 $24.90 $25.04 $98.85 25,849
2019-06-17 $26.22 $26.61 $25.82 $26.41 $104.26 32,709
2019-06-14 $25.68 $26.66 $25.58 $26.38 $104.14 28,501
2019-06-13 $25.20 $25.47 $24.74 $25.24 $99.64 28,148
2019-06-12 $25.24 $25.85 $24.75 $25.68 $101.38 34,716
2019-06-11 $25.88 $25.98 $25.09 $25.11 $99.13 22,947
2019-06-10 $26.38 $26.80 $26.10 $26.45 $104.42 24,607
2019-06-07 $26.38 $26.40 $25.58 $26.05 $102.84 30,015
2019-06-06 $26.57 $27.12 $26.25 $26.55 $104.81 42,673
2019-06-05 $26.12 $27.62 $26.12 $27.34 $107.93 46,571
2019-06-04 $26.61 $26.74 $26.12 $26.18 $103.35 47,178
2019-06-03 $26.78 $27.23 $26.48 $26.92 $106.27 37,486
2019-05-31 $27.69 $27.80 $26.58 $27.28 $107.69 59,474
2019-05-30 $28.09 $28.09 $27.18 $27.69 $109.31 57,964
2019-05-29 $28.89 $29.12 $28.05 $28.35 $111.92 56,062
2019-05-28 $29.93 $30.33 $28.91 $29.27 $115.55 24,777
2019-05-24 $30.40 $31.00 $30.40 $30.85 $121.79 16,021
2019-05-23 $31.33 $31.63 $30.43 $31.00 $122.38 18,740
2019-05-22 $30.10 $30.78 $29.85 $30.57 $120.68 29,047
2019-05-21 $33.10 $33.47 $30.58 $30.74 $121.35 38,503
2019-05-20 $34.70 $34.96 $33.16 $33.54 $132.40 20,173
2019-05-17 $34.30 $35.37 $33.55 $34.87 $137.65 22,875
2019-05-16 $33.00 $33.99 $32.53 $33.70 $133.04 20,758
2019-05-15 $33.06 $33.34 $31.70 $32.34 $127.67 22,345
2019-05-14 $31.39 $31.82 $31.03 $31.47 $124.23 17,381
2019-05-13 $31.27 $31.84 $31.06 $31.73 $125.26 45,579
2019-05-10 $29.46 $30.80 $29.30 $29.62 $116.93 40,468
2019-05-09 $29.74 $30.31 $29.11 $29.54 $116.61 70,462
2019-05-08 $28.60 $28.70 $28.10 $28.70 $113.30 62,868
2019-05-07 $30.34 $31.35 $29.86 $29.86 $117.88 35,555
2019-05-06 $29.67 $29.70 $29.19 $29.42 $116.14 13,592
2019-05-03 $28.54 $28.66 $28.24 $28.35 $111.92 14,454
2019-05-02 $29.16 $29.32 $28.87 $29.12 $114.96 19,563
2019-05-01 $28.02 $29.11 $27.70 $29.06 $114.72 29,652
2019-04-30 $28.14 $28.91 $27.98 $28.07 $110.81 18,961
2019-04-29 $27.79 $28.48 $27.70 $28.34 $111.88 18,496
2019-04-26 $28.50 $28.74 $28.01 $28.31 $111.76 24,676
2019-04-25 $29.76 $30.24 $28.44 $28.52 $112.59 30,489
2019-04-24 $28.98 $30.42 $28.98 $29.94 $118.19 38,993
2019-04-23 $29.12 $29.34 $28.17 $28.54 $112.67 17,331
2019-04-22 $29.55 $29.92 $29.06 $29.47 $116.34 14,805
2019-04-18 $29.84 $30.34 $28.61 $29.51 $116.50 23,867
2019-04-17 $28.80 $30.89 $28.70 $30.18 $119.14 32,528
2019-04-16 $29.67 $29.67 $28.40 $29.09 $114.84 25,533
2019-04-15 $28.94 $29.60 $28.87 $29.27 $115.55 29,700
2019-04-12 $28.79 $30.10 $28.24 $29.68 $117.17 60,935
2019-04-11 $27.58 $28.62 $27.42 $28.17 $111.21 37,868
2019-04-10 $27.09 $27.50 $26.77 $27.13 $107.10 24,812
2019-04-09 $27.17 $27.87 $27.08 $27.38 $108.09 25,542
2019-04-08 $27.02 $27.25 $26.60 $26.71 $105.44 28,385
2019-04-05 $27.44 $27.66 $26.74 $27.12 $107.06 28,737
2019-04-04 $28.86 $28.86 $27.22 $27.35 $107.97 27,217
2019-04-03 $27.31 $28.86 $27.07 $28.66 $113.14 35,338
2019-04-02 $27.42 $28.46 $27.38 $27.82 $109.82 26,972
2019-04-01 $27.71 $27.99 $27.28 $27.76 $109.59 24,750
2019-03-29 $28.87 $29.15 $27.99 $28.89 $114.05 46,594
2019-03-28 $31.68 $31.77 $28.95 $29.43 $116.18 69,269
2019-03-27 $30.09 $31.67 $29.90 $31.57 $124.63 85,241
2019-03-26 $28.74 $29.48 $28.27 $28.49 $112.47 41,462
2019-03-25 $29.96 $30.00 $28.91 $29.39 $116.02 35,076
2019-03-22 $28.96 $30.23 $28.56 $30.12 $118.90 58,552
2019-03-21 $26.12 $27.97 $26.01 $26.94 $106.35 56,307
2019-03-20 $25.59 $26.07 $24.83 $25.73 $101.57 22,427
2019-03-19 $25.19 $25.54 $24.74 $25.47 $100.14 23,748
2019-03-18 $26.20 $26.25 $25.26 $25.37 $99.75 27,676
2019-03-15 $26.41 $26.46 $25.97 $26.27 $103.29 21,311
2019-03-14 $26.47 $27.35 $26.44 $26.85 $105.57 22,819
2019-03-13 $26.97 $27.19 $25.88 $26.22 $103.09 34,448
2019-03-12 $26.98 $27.07 $26.48 $26.73 $105.10 25,925
2019-03-11 $28.10 $28.11 $26.97 $27.06 $106.40 23,900
2019-03-08 $29.75 $29.90 $28.89 $28.98 $113.95 24,874
2019-03-07 $29.00 $30.30 $29.00 $29.66 $116.62 37,930
2019-03-06 $27.65 $29.42 $27.55 $29.20 $114.81 57,349
2019-03-05 $28.07 $28.31 $27.35 $27.70 $108.91 22,008
2019-03-04 $28.14 $28.76 $28.00 $28.12 $110.56 34,291
2019-03-01 $27.82 $28.31 $27.55 $28.12 $110.56 38,153
2019-02-28 $26.41 $27.29 $26.33 $27.24 $107.10 45,584
2019-02-27 $26.22 $26.38 $25.73 $25.91 $101.87 18,952
2019-02-26 $26.06 $26.27 $25.92 $25.98 $102.15 11,550
2019-02-25 $25.45 $26.24 $25.45 $26.22 $103.09 11,984
2019-02-22 $26.13 $26.31 $25.74 $25.90 $101.84 14,288
2019-02-21 $26.86 $27.38 $26.63 $26.72 $105.07 39,973
2019-02-20 $25.94 $26.54 $25.42 $26.42 $103.88 42,411
2019-02-19 $26.00 $26.06 $25.42 $25.93 $101.95 17,101
2019-02-15 $25.46 $26.16 $25.45 $25.62 $100.73 31,951
2019-02-14 $27.99 $28.06 $25.51 $25.88 $101.76 44,017
2019-02-13 $26.66 $27.53 $26.54 $27.30 $107.34 37,119
2019-02-12 $27.18 $27.26 $25.97 $26.59 $104.55 42,485
2019-02-11 $27.54 $28.64 $27.49 $28.13 $110.60 22,680
2019-02-08 $27.10 $28.51 $26.97 $27.36 $107.58 51,134
2019-02-07 $27.02 $28.03 $26.84 $27.39 $107.69 47,427
2019-02-06 $26.31 $27.22 $26.11 $27.02 $106.24 42,945
2019-02-05 $25.06 $25.33 $24.73 $24.96 $98.14 11,100
2019-02-04 $25.49 $25.60 $24.63 $24.74 $97.27 12,127
2019-02-01 $25.15 $25.38 $24.72 $24.83 $97.63 14,116
2019-01-31 $24.87 $25.06 $24.39 $24.80 $97.51 36,407
2019-01-30 $26.31 $27.01 $25.50 $25.64 $100.81 24,444
2019-01-29 $26.57 $27.17 $26.53 $27.01 $106.20 17,075
2019-01-28 $28.15 $28.32 $27.49 $27.81 $109.34 28,271
2019-01-25 $26.32 $26.98 $25.84 $26.71 $105.02 43,915
2019-01-24 $27.30 $27.41 $26.60 $26.89 $105.73 31,292
2019-01-23 $27.91 $28.40 $27.28 $27.35 $107.54 33,812
2019-01-22 $27.80 $29.11 $27.54 $28.92 $113.71 66,066
2019-01-18 $27.18 $27.89 $27.00 $27.57 $108.40 20,968
2019-01-17 $28.66 $28.68 $27.43 $27.82 $109.38 25,708
2019-01-16 $28.34 $28.55 $27.95 $28.27 $111.15 10,802
2019-01-15 $27.91 $28.65 $27.66 $28.23 $111.00 18,405
2019-01-14 $28.40 $28.42 $27.38 $27.85 $109.50 15,353
2019-01-11 $28.47 $28.69 $28.03 $28.11 $110.52 17,073
2019-01-10 $28.14 $28.76 $27.70 $27.92 $109.78 20,174
2019-01-09 $28.36 $28.36 $27.76 $27.85 $109.50 34,695
2019-01-08 $29.80 $30.18 $29.25 $29.33 $115.32 20,080
2019-01-07 $29.36 $30.26 $29.25 $30.05 $118.15 14,610
2019-01-04 $30.84 $31.16 $29.07 $29.51 $116.03 25,273
2019-01-03 $30.72 $31.53 $30.64 $30.83 $121.22 31,581
2019-01-02 $34.53 $34.57 $31.11 $31.24 $122.83 51,582
2018-12-31 $35.26 $36.18 $35.22 $35.85 $140.96 8,470
2018-12-28 $36.09 $36.43 $35.43 $36.09 $141.90 8,028
2018-12-27 $38.76 $38.82 $36.49 $36.57 $143.79 19,941
2018-12-26 $39.51 $39.76 $37.42 $37.42 $147.13 15,162
2018-12-24 $38.36 $39.17 $37.70 $39.04 $153.09 19,138
2018-12-21 $37.03 $38.30 $36.41 $37.99 $148.97 21,085
2018-12-20 $36.57 $38.00 $36.40 $37.14 $145.64 18,779
2018-12-19 $36.36 $39.08 $35.48 $38.51 $151.01 14,802
2018-12-18 $37.12 $37.44 $36.71 $37.05 $145.29 6,902
2018-12-17 $36.71 $37.94 $36.45 $37.72 $147.91 14,397
2018-12-14 $36.87 $37.20 $35.93 $36.87 $144.58 10,643
2018-12-13 $36.03 $36.67 $35.82 $35.92 $140.85 8,601
2018-12-12 $35.66 $36.25 $34.97 $36.19 $141.91 20,092
2018-12-11 $36.80 $38.50 $36.76 $37.55 $147.25 17,088
2018-12-10 $37.38 $38.54 $37.25 $38.24 $149.95 30,119
2018-12-07 $34.92 $36.40 $34.07 $36.37 $142.62 19,969
2018-12-06 $37.29 $37.61 $34.82 $34.98 $137.17 31,069
2018-12-04 $33.79 $35.68 $33.45 $35.21 $138.07 18,776
2018-12-03 $32.94 $34.29 $32.73 $34.14 $133.87 16,389
2018-11-30 $34.50 $34.86 $33.91 $34.48 $135.21 13,884
2018-11-29 $34.20 $34.75 $34.04 $34.47 $135.17 15,438
2018-11-28 $35.33 $36.81 $34.16 $34.37 $134.78 27,719
2018-11-27 $38.14 $38.40 $35.81 $35.87 $140.66 18,442
2018-11-26 $37.50 $39.60 $37.11 $39.19 $153.68 21,313
2018-11-23 $36.61 $36.99 $36.38 $36.69 $143.87 8,579
2018-11-21 $35.54 $35.92 $35.36 $35.51 $139.25 17,212
2018-11-20 $35.57 $37.16 $35.57 $37.01 $145.13 24,452
2018-11-19 $34.59 $35.23 $34.36 $34.63 $135.80 9,562
2018-11-16 $35.09 $35.37 $33.60 $33.76 $132.38 19,977
2018-11-15 $36.33 $36.40 $34.30 $34.81 $136.50 28,017
2018-11-14 $36.78 $38.08 $36.46 $36.67 $143.80 22,356
2018-11-13 $37.83 $38.60 $37.30 $37.80 $148.23 29,587
2018-11-12 $36.04 $37.00 $35.88 $36.65 $143.72 28,219
2018-11-09 $35.85 $37.57 $35.47 $35.70 $139.99 30,438
2018-11-08 $34.67 $36.47 $34.19 $36.31 $142.38 21,117
2018-11-07 $33.96 $35.20 $33.88 $34.06 $133.56 16,660
2018-11-06 $33.50 $34.34 $33.23 $33.84 $132.70 19,764
2018-11-05 $32.54 $33.12 $32.28 $32.74 $128.38 43,637
2018-11-02 $32.17 $33.25 $31.50 $32.15 $126.07 28,276
2018-11-01 $33.84 $34.53 $32.57 $33.07 $129.68 35,988
2018-10-31 $34.34 $35.65 $34.24 $34.64 $135.84 22,344
2018-10-30 $37.24 $37.41 $34.23 $34.41 $134.93 48,692
2018-10-29 $33.22 $38.50 $32.83 $37.44 $146.81 76,855
2018-10-26 $36.70 $37.50 $34.84 $35.15 $137.84 40,264
2018-10-25 $38.11 $38.45 $36.00 $37.09 $145.44 36,376
2018-10-24 $36.00 $39.36 $36.00 $39.28 $154.03 49,237
2018-10-23 $37.26 $37.89 $36.02 $36.36 $142.58 24,146
2018-10-22 $36.17 $36.45 $35.50 $36.03 $141.29 25,848
2018-10-19 $37.25 $38.14 $36.70 $37.61 $147.48 26,196
2018-10-18 $36.31 $38.27 $36.31 $38.13 $149.52 35,236
2018-10-17 $37.14 $37.36 $35.27 $35.93 $140.89 37,354
2018-10-16 $37.41 $37.88 $36.65 $36.73 $144.03 29,878
2018-10-15 $38.93 $39.31 $38.04 $39.02 $153.01 21,495
2018-10-12 $38.93 $39.72 $38.36 $38.41 $150.62 26,124
2018-10-11 $38.82 $41.13 $38.27 $40.66 $159.44 33,838
2018-10-10 $38.06 $39.68 $38.06 $39.55 $155.09 97,021
2018-10-09 $37.57 $38.17 $36.21 $36.78 $144.23 47,121
2018-10-08 $37.00 $39.20 $36.82 $37.70 $147.83 130,303
2018-10-05 $43.15 $44.42 $42.83 $43.66 $171.21 47,524
2018-10-04 $43.70 $45.56 $43.20 $43.92 $172.23 53,341
2018-10-03 $40.62 $44.51 $40.51 $43.41 $170.23 116,499
2018-10-02 $48.22 $48.64 $45.60 $46.32 $181.64 37,404
2018-10-01 $52.44 $53.27 $51.67 $52.26 $204.93 17,390
2018-09-28 $51.82 $52.47 $50.24 $52.19 $204.65 21,995
2018-09-27 $51.64 $51.69 $49.44 $50.43 $197.75 15,458
2018-09-26 $53.16 $53.76 $51.14 $52.58 $206.18 42,663
2018-09-25 $57.38 $57.38 $53.95 $54.24 $212.69 36,741
2018-09-24 $52.67 $55.55 $52.42 $55.26 $216.69 36,643
2018-09-21 $54.67 $54.82 $51.36 $52.47 $205.75 29,850
2018-09-20 $54.83 $56.49 $54.37 $54.92 $215.36 24,930
2018-09-19 $56.96 $57.24 $54.57 $56.55 $221.75 24,504
2018-09-18 $57.93 $58.15 $55.90 $56.44 $221.32 19,357
2018-09-17 $61.38 $61.38 $57.70 $57.98 $227.36 25,768
2018-09-14 $61.37 $63.57 $60.80 $61.32 $240.46 19,620
2018-09-13 $62.01 $63.80 $61.43 $63.48 $248.93 13,131
2018-09-12 $60.62 $61.97 $60.00 $61.36 $240.61 15,454
2018-09-11 $61.97 $63.19 $61.48 $62.23 $244.02 28,581
2018-09-10 $57.39 $59.19 $57.15 $58.34 $228.77 15,912
2018-09-07 $56.62 $58.50 $55.62 $56.95 $223.32 21,895
2018-09-06 $61.00 $62.34 $58.46 $58.84 $230.73 28,372
2018-09-05 $63.26 $64.15 $60.67 $62.15 $243.71 21,776
2018-09-04 $61.99 $63.31 $61.34 $63.05 $247.24 33,617
2018-08-31 $60.20 $60.88 $57.26 $57.73 $226.38 20,015
2018-08-30 $58.39 $61.74 $58.28 $60.64 $237.79 35,578
2018-08-29 $58.04 $58.77 $56.50 $56.87 $223.01 20,030
2018-08-28 $57.88 $59.68 $57.85 $58.90 $230.97 23,977
2018-08-27 $58.67 $58.67 $56.52 $56.84 $222.89 16,886
2018-08-24 $59.00 $61.70 $58.96 $60.03 $235.40 28,129
2018-08-23 $58.11 $61.87 $57.66 $61.58 $241.48 27,941
2018-08-22 $61.77 $61.77 $57.84 $57.86 $226.89 22,832
2018-08-21 $57.54 $60.31 $56.96 $59.96 $235.12 30,841
2018-08-20 $56.38 $57.50 $56.19 $56.35 $220.97 23,011
2018-08-17 $56.01 $57.06 $55.48 $55.66 $218.26 23,608
2018-08-16 $52.81 $55.82 $52.56 $54.69 $214.46 29,540
2018-08-15 $53.35 $55.00 $52.88 $54.05 $211.95 48,789
2018-08-14 $52.31 $53.15 $51.16 $51.25 $200.97 28,556
2018-08-13 $55.58 $55.94 $53.35 $53.61 $210.22 25,858
2018-08-10 $52.42 $54.43 $52.42 $54.04 $211.91 25,445
2018-08-09 $48.67 $50.55 $48.28 $49.78 $195.20 25,377
2018-08-08 $46.19 $48.60 $45.84 $48.35 $189.60 18,301
2018-08-07 $44.60 $47.33 $44.17 $47.18 $185.01 25,882
2018-08-06 $44.78 $45.50 $44.40 $45.50 $178.42 8,111
2018-08-03 $46.64 $46.77 $44.12 $44.38 $174.03 23,807
2018-08-02 $49.14 $49.56 $47.68 $47.80 $187.44 17,368
2018-08-01 $48.27 $48.57 $47.20 $48.35 $189.60 9,042
2018-07-31 $47.81 $48.54 $47.39 $48.16 $188.85 17,683
2018-07-30 $45.88 $46.99 $45.83 $46.50 $182.34 12,599
2018-07-27 $46.56 $47.32 $46.09 $46.61 $182.77 7,030
2018-07-26 $46.24 $48.24 $45.96 $48.15 $188.81 12,294
2018-07-25 $46.92 $47.09 $45.58 $45.68 $179.13 12,759
2018-07-24 $48.80 $49.04 $47.56 $48.02 $188.30 12,753
2018-07-23 $50.43 $51.10 $50.43 $50.63 $198.54 9,286
2018-07-20 $49.59 $50.45 $48.90 $49.85 $195.48 20,522
2018-07-19 $55.77 $56.74 $53.32 $53.32 $209.09 12,610
2018-07-18 $52.42 $53.66 $52.24 $53.57 $210.07 6,937
2018-07-17 $55.26 $55.54 $52.21 $52.41 $205.52 22,447
2018-07-16 $54.90 $56.04 $54.76 $55.46 $217.48 7,309
2018-07-13 $56.87 $57.68 $54.78 $54.87 $215.16 10,431
2018-07-12 $57.73 $58.26 $56.40 $57.21 $224.34 11,897
2018-07-11 $57.58 $59.60 $56.95 $59.27 $232.42 27,449
2018-07-10 $56.56 $57.55 $56.20 $56.32 $220.85 15,387
2018-07-09 $57.45 $58.89 $56.67 $56.96 $223.36 14,493
2018-07-06 $61.91 $62.24 $57.92 $58.26 $228.46 24,312
2018-07-05 $60.25 $62.19 $60.00 $61.41 $240.81 16,534
2018-07-03 $61.58 $62.05 $59.49 $60.50 $237.24 11,778
2018-07-02 $64.15 $64.50 $63.06 $63.13 $247.55 9,257
2018-06-29 $62.00 $63.01 $60.98 $62.46 $244.93 9,314
2018-06-28 $64.49 $65.44 $62.64 $63.11 $247.48 14,941
2018-06-27 $62.94 $66.85 $62.16 $66.75 $261.75 14,629
2018-06-26 $61.32 $63.65 $61.32 $62.41 $244.73 6,414
2018-06-25 $61.69 $64.50 $61.20 $61.80 $242.34 7,811
2018-06-22 $61.81 $63.93 $61.77 $62.77 $246.14 7,403
2018-06-21 $60.68 $63.60 $60.68 $63.48 $248.93 14,027
2018-06-20 $58.18 $61.18 $57.91 $60.65 $237.83 17,138
2018-06-19 $64.60 $64.60 $58.73 $60.42 $236.93 20,850
2018-06-18 $63.33 $64.42 $62.01 $62.62 $245.55 14,432
2018-06-15 $62.23 $63.85 $61.00 $61.40 $240.77 23,594
2018-06-14 $57.99 $62.68 $57.92 $62.60 $245.48 18,451
2018-06-13 $57.42 $60.70 $57.35 $58.53 $229.52 20,450
2018-06-12 $58.23 $58.43 $56.20 $57.60 $225.87 16,247
2018-06-11 $56.65 $59.26 $56.00 $58.70 $230.18 19,143
2018-06-08 $58.53 $63.22 $55.77 $57.60 $225.87 46,546
2018-06-07 $59.40 $67.81 $59.40 $63.11 $247.48 43,537
2018-06-06 $56.39 $57.45 $55.40 $57.18 $224.22 12,648
2018-06-05 $52.49 $55.87 $51.87 $55.43 $217.36 15,226
2018-06-04 $51.73 $52.52 $51.08 $51.54 $202.11 5,266
2018-06-01 $52.52 $56.18 $51.47 $53.33 $209.12 28,862
2018-05-31 $53.33 $54.08 $52.88 $53.87 $211.24 24,020
2018-05-30 $54.40 $56.20 $53.23 $53.74 $210.73 23,172
2018-05-29 $53.95 $55.42 $52.89 $54.79 $214.85 24,806
2018-05-25 $47.72 $49.99 $47.58 $49.57 $194.38 13,380
2018-05-24 $47.98 $48.87 $47.37 $47.37 $185.75 12,596
2018-05-23 $9.14 $9.33 $9.05 $9.21 $180.58 21,645
2018-05-22 $9.25 $9.31 $8.78 $8.93 $175.09 19,910
2018-05-21 $9.08 $9.55 $9.05 $9.38 $183.91 13,972
2018-05-18 $9.55 $9.74 $9.38 $9.40 $184.30 18,898
2018-05-17 $8.65 $9.14 $8.65 $9.03 $177.05 38,405
2018-05-16 $8.51 $8.55 $8.38 $8.45 $165.68 6,665
2018-05-15 $8.86 $8.99 $8.56 $8.62 $169.01 7,803
2018-05-14 $8.23 $8.55 $8.15 $8.43 $165.28 3,814
2018-05-11 $8.02 $8.34 $7.91 $8.29 $162.54 4,670
2018-05-10 $8.26 $8.27 $7.91 $7.97 $156.27 20,280
2018-05-09 $8.80 $8.85 $8.52 $8.54 $167.44 6,406
2018-05-08 $8.67 $8.93 $8.59 $8.68 $170.19 6,986
2018-05-07 $8.56 $8.73 $8.45 $8.68 $170.19 4,546
2018-05-04 $8.59 $8.59 $8.30 $8.43 $165.28 6,451
2018-05-03 $8.27 $8.60 $8.25 $8.42 $165.09 16,832
2018-05-02 $8.07 $8.32 $8.07 $8.27 $162.15 6,827
2018-05-01 $7.97 $8.22 $7.93 $8.01 $157.05 6,067
2018-04-30 $7.59 $7.83 $7.54 $7.82 $153.32 8,918
2018-04-27 $7.49 $7.60 $7.47 $7.57 $148.42 5,264
2018-04-26 $7.88 $7.93 $7.62 $7.62 $149.40 4,868
2018-04-25 $8.04 $8.13 $7.90 $7.92 $155.28 6,703
2018-04-24 $7.65 $7.88 $7.51 $7.81 $153.13 5,449
2018-04-23 $7.71 $7.80 $7.61 $7.73 $151.56 2,542
2018-04-20 $7.51 $7.61 $7.46 $7.54 $147.83 4,597
2018-04-19 $7.45 $7.53 $7.36 $7.39 $144.89 5,195
2018-04-18 $7.49 $7.51 $7.24 $7.31 $143.32 6,350
2018-04-17 $7.94 $7.99 $7.68 $7.76 $152.15 4,317
2018-04-16 $7.72 $8.10 $7.71 $8.03 $157.44 11,040
2018-04-13 $7.59 $7.86 $7.59 $7.82 $153.32 5,123
2018-04-12 $7.40 $7.55 $7.39 $7.51 $147.25 4,372
2018-04-11 $7.73 $7.73 $7.42 $7.47 $146.46 12,117
2018-04-10 $7.94 $8.02 $7.67 $7.70 $150.97 12,593
2018-04-09 $7.55 $8.02 $7.54 $8.01 $157.05 13,192
2018-04-06 $7.41 $7.66 $7.33 $7.52 $147.44 27,728
2018-04-05 $7.04 $7.34 $7.04 $7.29 $142.93 3,906
2018-04-04 $7.69 $7.75 $7.38 $7.41 $145.29 16,793
2018-04-03 $7.17 $7.44 $7.10 $7.37 $144.50 10,407
2018-04-02 $7.08 $7.37 $7.05 $7.27 $142.54 9,851
2018-03-29 $7.37 $7.39 $7.00 $7.04 $138.03 25,344
2018-03-28 $7.63 $7.73 $7.48 $7.51 $147.25 22,706
2018-03-27 $7.24 $7.57 $7.24 $7.55 $148.03 5,060
2018-03-26 $7.16 $7.33 $7.12 $7.19 $140.97 6,626
2018-03-23 $7.30 $7.42 $7.14 $7.41 $145.29 5,859
2018-03-22 $7.25 $7.39 $7.13 $7.37 $144.50 4,418
2018-03-21 $7.33 $7.34 $7.05 $7.06 $138.42 7,416
2018-03-20 $7.33 $7.44 $7.27 $7.38 $144.70 5,025
2018-03-19 $7.32 $7.40 $7.21 $7.31 $143.32 9,225
2018-03-16 $7.21 $7.22 $7.08 $7.19 $140.97 2,309
2018-03-15 $6.99 $7.22 $6.99 $7.16 $140.38 14,594
2018-03-14 $6.71 $6.96 $6.71 $6.85 $134.31 5,651
2018-03-13 $6.64 $6.88 $6.63 $6.82 $133.72 12,413
2018-03-12 $6.72 $6.80 $6.68 $6.70 $131.36 4,755
2018-03-09 $6.84 $6.86 $6.73 $6.76 $132.54 7,889
2018-03-08 $6.90 $7.14 $6.87 $7.07 $138.62 12,961
2018-03-07 $6.84 $7.06 $6.80 $6.90 $135.29 6,818
2018-03-06 $6.64 $6.73 $6.56 $6.71 $131.56 15,104
2018-03-05 $7.01 $7.02 $6.79 $6.79 $133.13 12,975
2018-03-02 $7.12 $7.24 $6.89 $6.91 $135.48 9,906
2018-03-01 $6.90 $7.10 $6.77 $6.97 $136.66 24,332
2018-02-28 $6.67 $6.94 $6.65 $6.94 $136.07 6,974
2018-02-27 $6.53 $6.75 $6.49 $6.70 $131.36 15,279
2018-02-26 $6.47 $6.57 $6.41 $6.46 $126.66 5,139
2018-02-23 $6.63 $6.73 $6.58 $6.58 $129.01 4,238
2018-02-22 $6.69 $6.75 $6.64 $6.73 $131.95 5,578
2018-02-21 $6.73 $6.87 $6.53 $6.87 $134.70 25,003
2018-02-20 $7.01 $7.09 $6.70 $6.84 $134.11 24,155
2018-02-16 $7.08 $7.10 $6.84 $6.93 $135.87 4,740
2018-02-15 $6.94 $7.04 $6.87 $6.95 $136.27 7,664
2018-02-14 $7.54 $7.55 $6.99 $7.06 $138.42 8,436
2018-02-13 $7.57 $7.64 $7.41 $7.45 $146.07 6,554
2018-02-12 $7.62 $7.74 $7.36 $7.54 $147.83 9,501
2018-02-09 $7.67 $8.25 $7.62 $7.74 $151.76 19,530
2018-02-08 $7.35 $8.10 $7.23 $8.08 $158.42 18,647
2018-02-07 $7.17 $7.58 $7.08 $7.58 $148.62 16,852
2018-02-06 $7.73 $7.73 $7.02 $7.13 $139.80 23,366
2018-02-05 $7.29 $7.83 $7.11 $7.72 $151.36 42,520
2018-02-02 $7.08 $7.21 $6.97 $7.19 $140.97 18,527
2018-02-01 $6.73 $6.75 $6.58 $6.74 $132.15 4,411
2018-01-31 $6.55 $6.86 $6.51 $6.78 $132.93 11,847
2018-01-30 $6.90 $7.02 $6.80 $6.84 $134.11 22,014
2018-01-29 $6.70 $6.86 $6.68 $6.83 $133.91 22,375
2018-01-26 $6.79 $6.79 $6.54 $6.57 $128.82 14,769
2018-01-25 $6.78 $6.85 $6.43 $6.70 $131.36 34,055
2018-01-24 $7.30 $7.42 $6.76 $6.87 $134.70 27,209
2018-01-23 $7.76 $7.89 $7.71 $7.80 $152.93 10,248
2018-01-22 $7.64 $7.68 $7.48 $7.50 $147.05 3,630
2018-01-19 $7.68 $7.72 $7.54 $7.54 $147.83 6,755
2018-01-18 $7.70 $7.81 $7.63 $7.74 $151.76 7,375
2018-01-17 $7.96 $8.00 $7.71 $7.77 $152.34 8,749
2018-01-16 $7.98 $8.07 $7.94 $8.06 $158.03 5,078
2018-01-12 $8.16 $8.18 $7.98 $8.01 $157.05 6,552
2018-01-11 $8.34 $8.35 $8.03 $8.03 $157.44 7,477
2018-01-10 $8.42 $8.52 $8.31 $8.34 $163.52 5,257
2018-01-09 $8.27 $8.36 $8.24 $8.34 $163.52 10,622
2018-01-08 $8.20 $8.25 $8.15 $8.22 $161.17 5,548
2018-01-05 $8.34 $8.40 $8.14 $8.15 $159.79 4,427
2018-01-04 $8.33 $8.37 $8.17 $8.30 $162.74 13,876
2018-01-03 $8.52 $8.60 $8.39 $8.42 $165.09 6,867
2018-01-02 $8.70 $8.78 $8.60 $8.60 $168.62 5,615
2017-12-29 $9.12 $9.20 $9.00 $9.16 $179.60 4,788
2017-12-28 $9.25 $9.30 $9.17 $9.23 $180.97 2,824
2017-12-27 $9.31 $9.39 $9.21 $9.33 $182.93 4,818
2017-12-26 $9.47 $9.53 $9.36 $9.40 $184.30 2,919
2017-12-22 $9.64 $9.73 $9.58 $9.64 $189.01 1,096
2017-12-21 $9.87 $9.87 $9.48 $9.64 $189.01 6,764
2017-12-20 $9.92 $10.00 $9.82 $9.98 $195.67 2,507
2017-12-19 $10.01 $10.22 $10.00 $10.01 $196.26 1,969
2017-12-18 $9.95 $10.00 $9.78 $9.97 $195.48 4,699
2017-12-15 $10.23 $10.27 $10.10 $10.20 $199.99 8,307
2017-12-14 $10.41 $10.52 $10.25 $10.46 $205.09 11,237
2017-12-13 $9.67 $10.27 $9.61 $10.21 $200.18 4,434
2017-12-12 $10.43 $10.43 $9.46 $9.59 $188.03 4,280
2017-12-11 $10.03 $10.13 $9.92 $10.09 $197.83 1,362
2017-12-08 $9.96 $10.16 $9.84 $10.11 $198.22 4,891
2017-12-07 $10.46 $10.54 $10.05 $10.12 $198.42 7,488
2017-12-06 $9.75 $10.02 $9.59 $9.66 $189.40 3,411
2017-12-05 $9.50 $9.92 $9.48 $9.89 $193.91 7,848
2017-12-04 $9.83 $9.91 $9.60 $9.84 $192.93 12,394
2017-12-01 $10.18 $10.27 $10.02 $10.16 $199.20 6,427
2017-11-30 $9.98 $10.41 $9.98 $10.28 $201.56 14,456
2017-11-29 $9.45 $9.86 $9.45 $9.83 $192.73 19,459
2017-11-28 $9.29 $9.39 $9.08 $9.25 $181.36 12,939
2017-11-27 $9.60 $9.60 $9.33 $9.43 $184.89 5,958
2017-11-24 $9.42 $9.43 $9.31 $9.36 $183.52 1,968
2017-11-22 $9.42 $9.42 $9.25 $9.32 $182.73 5,532
2017-11-21 $9.55 $9.55 $9.23 $9.53 $186.80 18,142
2017-11-20 $9.88 $9.93 $9.57 $9.62 $188.62 3,068
2017-11-17 $10.09 $10.09 $9.75 $9.80 $192.15 7,303
2017-11-16 $10.35 $10.44 $10.05 $10.11 $198.22 3,830
2017-11-15 $11.29 $11.29 $10.77 $10.80 $211.75 5,614
2017-11-14 $10.42 $10.96 $10.37 $10.91 $213.91 9,152
2017-11-13 $10.53 $10.60 $10.26 $10.32 $202.34 4,158
2017-11-10 $10.25 $10.44 $10.19 $10.35 $202.93 3,184
2017-11-09 $10.00 $10.12 $9.79 $9.99 $195.87 3,535
2017-11-08 $9.98 $10.16 $9.61 $9.66 $189.39 14,657
2017-11-07 $9.91 $10.34 $9.87 $10.27 $201.36 4,258
2017-11-06 $9.99 $10.05 $9.66 $9.68 $189.79 12,708
2017-11-03 $9.83 $10.50 $9.81 $10.21 $200.18 11,535
2017-11-02 $9.96 $10.18 $9.90 $9.90 $194.11 6,908
2017-11-01 $9.80 $9.96 $9.55 $9.94 $194.89 17,407
2017-10-31 $9.86 $9.99 $9.71 $9.79 $191.95 6,458
2017-10-30 $9.52 $9.90 $9.42 $9.79 $191.95 12,188
2017-10-27 $9.42 $9.52 $9.18 $9.21 $180.58 3,907
2017-10-26 $9.09 $9.62 $9.08 $9.62 $188.62 9,177
2017-10-25 $9.03 $9.54 $8.97 $9.07 $177.83 5,383
2017-10-24 $9.39 $9.50 $9.19 $9.25 $181.36 3,513
2017-10-23 $9.05 $9.39 $8.97 $9.37 $183.71 13,494
2017-10-20 $8.73 $8.93 $8.66 $8.91 $174.70 4,337
2017-10-19 $8.94 $9.03 $8.85 $8.85 $173.52 4,823
2017-10-18 $8.78 $8.92 $8.67 $8.73 $171.17 2,413
2017-10-17 $8.70 $8.89 $8.68 $8.79 $172.34 7,247
2017-10-16 $8.48 $8.68 $8.48 $8.64 $169.40 2,787
2017-10-13 $8.52 $8.63 $8.46 $8.52 $167.05 3,309
2017-10-12 $8.74 $8.75 $8.68 $8.73 $171.17 3,293
2017-10-11 $8.60 $8.79 $8.60 $8.67 $169.99 6,828
2017-10-10 $8.71 $8.84 $8.64 $8.73 $171.17 11,714
2017-10-09 $8.92 $9.14 $8.92 $9.04 $177.24 7,668
2017-10-06 $8.85 $8.96 $8.77 $8.81 $172.73 8,319
2017-10-05 $8.28 $8.64 $8.26 $8.62 $169.01 14,397
2017-10-04 $8.55 $8.60 $8.40 $8.53 $167.24 6,603
2017-10-03 $9.16 $9.19 $8.59 $8.60 $168.62 11,353
2017-10-02 $9.37 $9.38 $9.18 $9.24 $181.16 2,747
2017-09-29 $9.30 $9.42 $9.20 $9.26 $181.56 6,963
2017-09-28 $9.62 $9.67 $9.48 $9.59 $188.03 5,514
2017-09-27 $9.39 $9.72 $9.34 $9.59 $188.03 8,442
2017-09-26 $9.17 $9.28 $9.13 $9.28 $181.95 3,601
2017-09-25 $8.93 $9.23 $8.88 $9.20 $180.38 14,823
2017-09-22 $8.87 $8.91 $8.72 $8.84 $173.32 3,452
2017-09-21 $8.68 $8.91 $8.65 $8.85 $173.52 14,822
2017-09-20 $8.60 $8.90 $8.55 $8.66 $169.79 8,399
2017-09-19 $8.63 $8.80 $8.60 $8.70 $170.58 3,920
2017-09-18 $8.61 $8.72 $8.46 $8.68 $170.19 7,824
2017-09-15 $8.88 $8.94 $8.58 $8.58 $168.23 10,239
2017-09-14 $9.06 $9.16 $8.84 $8.88 $174.11 6,837
2017-09-13 $9.07 $9.10 $8.89 $8.99 $176.26 8,624
2017-09-12 $8.99 $9.05 $8.74 $9.00 $176.46 8,139
2017-09-11 $8.94 $8.97 $8.75 $8.92 $174.89 16,208
2017-09-08 $9.08 $9.21 $9.07 $9.18 $179.99 8,482
2017-09-07 $9.04 $9.10 $8.97 $9.09 $178.22 8,655
2017-09-06 $9.41 $9.41 $9.12 $9.21 $180.58 18,722
2017-09-05 $9.37 $9.73 $9.37 $9.64 $189.01 12,016
2017-09-01 $9.80 $9.87 $9.63 $9.83 $192.73 9,196
2017-08-31 $10.01 $10.18 $9.92 $10.11 $198.22 2,632
2017-08-30 $10.12 $10.23 $10.09 $10.13 $198.62 2,113
2017-08-29 $10.33 $10.35 $10.01 $10.05 $196.95 3,375
2017-08-28 $9.97 $10.13 $9.93 $10.08 $197.64 4,219
2017-08-25 $9.93 $10.10 $9.85 $10.04 $196.85 5,564
2017-08-24 $10.01 $10.08 $9.88 $9.99 $195.87 6,854
2017-08-23 $10.32 $10.36 $10.00 $10.08 $197.64 8,679
2017-08-22 $10.43 $10.53 $10.15 $10.48 $205.48 20,846
2017-08-21 $10.61 $10.84 $10.49 $10.79 $211.56 9,569
2017-08-18 $10.93 $11.07 $10.61 $10.65 $208.81 10,517
2017-08-17 $10.97 $11.14 $10.82 $11.13 $218.22 4,921
2017-08-16 $10.88 $10.96 $10.70 $10.75 $210.77 5,947
2017-08-15 $11.17 $11.17 $10.92 $11.00 $215.67 2,292
2017-08-14 $11.35 $11.39 $10.90 $11.24 $220.38 4,397
2017-08-11 $11.46 $11.58 $11.08 $11.26 $220.77 7,658
2017-08-10 $11.18 $11.51 $11.18 $11.51 $225.67 6,963
2017-08-09 $11.13 $11.20 $11.04 $11.09 $217.44 2,718
2017-08-08 $10.90 $10.90 $10.65 $10.86 $212.93 1,568
2017-08-07 $11.15 $11.16 $10.76 $10.81 $211.95 2,407
2017-08-04 $11.06 $11.26 $10.99 $11.08 $217.24 2,250
2017-08-03 $11.00 $11.15 $10.93 $11.03 $216.26 4,311
2017-08-02 $11.28 $11.30 $10.88 $10.96 $214.89 4,545
2017-08-01 $11.38 $11.38 $11.09 $11.23 $220.18 5,576
2017-07-31 $11.49 $11.60 $11.38 $11.39 $223.32 2,998
2017-07-28 $11.82 $11.89 $11.62 $11.68 $229.01 3,756
2017-07-27 $11.71 $11.90 $11.67 $11.85 $232.34 3,600
2017-07-26 $11.89 $11.99 $11.74 $11.81 $231.55 2,628
2017-07-25 $11.70 $11.89 $11.54 $11.81 $231.55 4,684
2017-07-24 $11.89 $11.94 $11.79 $11.79 $231.16 3,053
2017-07-21 $11.67 $11.91 $11.62 $11.89 $233.12 1,563
2017-07-20 $11.70 $11.85 $11.61 $11.74 $230.18 2,788
2017-07-19 $11.76 $11.99 $11.67 $11.87 $232.73 4,405
2017-07-18 $12.11 $12.14 $11.83 $11.83 $231.95 6,359
2017-07-17 $12.00 $12.11 $11.97 $12.06 $236.46 5,393
2017-07-14 $12.05 $12.09 $11.92 $12.04 $236.06 10,040
2017-07-13 $12.30 $12.40 $12.21 $12.21 $239.40 6,586
2017-07-12 $12.86 $13.06 $12.33 $12.41 $243.32 14,445
2017-07-11 $13.60 $13.66 $13.18 $13.22 $259.20 4,016
2017-07-10 $13.80 $13.83 $13.56 $13.66 $267.83 3,726
2017-07-07 $13.95 $14.38 $13.89 $14.14 $277.24 7,116
2017-07-06 $13.91 $14.31 $13.91 $14.23 $279.00 3,184
2017-07-05 $13.92 $14.30 $13.73 $13.86 $271.75 3,086
2017-07-03 $13.82 $14.00 $13.75 $13.90 $272.53 1,273
2017-06-30 $14.29 $14.29 $13.99 $14.10 $276.45 3,421
2017-06-29 $14.28 $14.68 $14.16 $14.35 $281.36 7,447
2017-06-28 $14.41 $14.80 $14.21 $14.24 $279.20 9,859
2017-06-27 $14.58 $14.85 $14.31 $14.69 $288.02 4,169
2017-06-26 $14.69 $14.69 $14.22 $14.24 $279.20 8,252
2017-06-23 $15.00 $15.22 $14.92 $15.10 $296.06 2,328
2017-06-22 $15.19 $15.35 $14.93 $15.02 $294.49 3,844
2017-06-21 $15.15 $15.40 $14.90 $15.23 $298.61 9,155
2017-06-20 $14.59 $15.31 $14.56 $15.28 $299.59 7,727
2017-06-19 $14.59 $14.59 $14.18 $14.32 $280.77 2,017
2017-06-16 $14.50 $14.63 $14.39 $14.44 $283.12 2,995
2017-06-15 $14.67 $14.88 $14.53 $14.60 $286.26 5,481
2017-06-14 $14.16 $14.54 $13.98 $14.30 $280.38 5,554
2017-06-13 $14.74 $14.94 $14.55 $14.64 $287.04 5,564
2017-06-12 $14.47 $14.99 $14.34 $14.69 $288.02 9,126
2017-06-09 $13.86 $14.39 $13.81 $14.39 $282.14 8,119
2017-06-08 $14.03 $14.18 $13.77 $13.86 $271.75 4,435
2017-06-07 $13.62 $13.95 $13.51 $13.73 $269.20 2,207
2017-06-06 $14.02 $14.13 $13.68 $13.80 $270.57 5,086
2017-06-05 $14.12 $14.27 $13.90 $14.15 $277.43 9,650
2017-06-02 $13.63 $14.01 $13.50 $13.83 $271.16 5,405
2017-06-01 $13.47 $13.99 $13.37 $13.87 $271.94 6,043
2017-05-31 $13.33 $13.70 $13.29 $13.64 $267.43 7,794
2017-05-30 $13.43 $13.49 $13.30 $13.35 $261.75 4,726
2017-05-26 $13.58 $13.59 $13.18 $13.40 $262.73 16,793
2017-05-25 $13.57 $14.11 $13.42 $13.85 $271.55 26,337
2017-05-24 $13.71 $13.83 $13.15 $13.68 $268.22 27,107
2017-05-23 $14.25 $14.25 $13.81 $13.96 $273.71 22,404
2017-05-22 $14.54 $15.12 $14.35 $14.68 $287.83 29,365
2017-05-19 $14.22 $14.50 $13.69 $13.87 $271.94 44,371
2017-05-18 $16.36 $16.63 $14.90 $16.00 $313.71 83,242
2017-05-17 $11.70 $12.17 $11.59 $12.13 $237.73 17,706
2017-05-16 $11.46 $11.64 $11.37 $11.39 $223.32 9,214
2017-05-15 $11.61 $11.69 $11.49 $11.56 $226.62 12,676
2017-05-12 $12.02 $12.02 $11.74 $11.77 $230.77 16,509
2017-05-11 $12.39 $12.53 $12.20 $12.29 $240.97 11,157
2017-05-10 $12.63 $12.63 $12.41 $12.53 $245.67 17,816
2017-05-09 $13.38 $13.41 $12.98 $13.09 $256.65 9,315
2017-05-08 $13.38 $13.65 $13.24 $13.57 $266.06 10,811
2017-05-05 $13.60 $13.66 $13.21 $13.24 $259.59 10,291
2017-05-04 $13.35 $13.84 $13.35 $13.74 $269.40 15,782
2017-05-03 $12.94 $13.16 $12.79 $13.07 $256.26 9,712
2017-05-02 $13.33 $13.33 $12.73 $12.81 $251.16 20,200
2017-05-01 $13.59 $13.65 $13.16 $13.43 $263.32 17,478
2017-04-28 $14.15 $14.15 $13.58 $13.62 $267.04 16,962
2017-04-27 $13.64 $14.15 $13.62 $13.95 $273.51 11,653
2017-04-26 $13.97 $14.11 $13.67 $13.82 $270.96 21,041
2017-04-25 $14.01 $14.10 $13.54 $13.60 $266.65 20,147
2017-04-24 $13.60 $13.72 $13.44 $13.61 $266.85 17,424
2017-04-21 $14.28 $14.48 $14.10 $14.46 $283.51 22,398
2017-04-20 $13.87 $14.44 $13.84 $14.29 $280.18 19,042
2017-04-19 $13.53 $14.21 $13.53 $14.18 $278.02 24,133
2017-04-18 $13.55 $13.71 $13.17 $13.61 $266.85 17,790
2017-04-17 $14.10 $14.10 $13.40 $13.42 $263.12 20,779
2017-04-13 $13.93 $14.59 $13.87 $14.56 $285.47 29,801
2017-04-12 $13.94 $14.17 $13.91 $13.93 $273.12 15,024
2017-04-11 $13.80 $14.42 $13.67 $13.88 $272.14 21,934
2017-04-10 $13.72 $14.06 $13.66 $13.83 $271.16 22,117
2017-04-07 $13.81 $14.04 $13.37 $13.91 $272.73 12,438
2017-04-06 $13.70 $14.16 $13.40 $14.07 $275.87 12,935
2017-04-05 $12.91 $13.61 $12.80 $13.59 $266.45 11,634
2017-04-04 $13.44 $13.55 $13.03 $13.04 $255.67 8,050
2017-04-03 $13.44 $13.56 $13.25 $13.29 $260.57 10,968
2017-03-31 $13.80 $13.94 $13.35 $13.59 $266.45 11,719
2017-03-30 $13.40 $13.67 $13.28 $13.63 $267.24 6,862
2017-03-29 $13.79 $13.82 $13.23 $13.27 $260.18 15,133
2017-03-28 $13.91 $14.02 $13.72 $13.87 $271.94 9,866
2017-03-27 $14.32 $14.39 $13.90 $13.95 $273.51 13,887
2017-03-24 $14.10 $14.26 $13.82 $13.87 $271.94 12,185
2017-03-23 $14.43 $14.44 $14.02 $14.30 $280.38 17,123
2017-03-22 $14.30 $14.47 $13.76 $13.99 $274.30 25,615
2017-03-21 $13.32 $14.25 $13.24 $14.19 $278.22 22,034
2017-03-20 $14.07 $14.10 $13.23 $13.29 $260.67 15,202
2017-03-17 $13.25 $13.98 $13.20 $13.87 $271.94 16,237
2017-03-16 $13.13 $13.51 $13.11 $13.43 $263.32 13,403
2017-03-15 $14.22 $14.47 $13.17 $13.24 $259.59 18,481
2017-03-14 $14.05 $14.45 $13.93 $14.41 $282.53 17,027
2017-03-13 $13.95 $14.11 $13.78 $13.89 $272.34 18,142
2017-03-10 $13.95 $14.31 $13.82 $14.08 $276.06 18,324
2017-03-09 $14.36 $14.81 $14.25 $14.71 $288.41 25,252
2017-03-08 $14.00 $14.52 $13.89 $14.33 $280.96 22,509
2017-03-07 $13.13 $13.56 $13.13 $13.51 $264.89 9,851
2017-03-06 $13.07 $13.47 $13.00 $13.44 $263.51 10,177
2017-03-03 $13.56 $13.75 $13.06 $13.09 $256.65 18,533
2017-03-02 $13.32 $13.95 $13.23 $13.94 $273.32 16,129
2017-03-01 $13.40 $13.43 $12.90 $12.94 $253.71 21,214
2017-02-28 $13.26 $13.90 $13.25 $13.82 $270.96 18,009
2017-02-27 $13.44 $13.44 $13.08 $13.25 $259.79 15,085
2017-02-24 $13.15 $13.40 $13.04 $13.38 $262.34 33,062
2017-02-23 $11.95 $12.65 $11.90 $12.60 $247.04 31,209
2017-02-22 $12.40 $12.45 $12.26 $12.26 $240.38 11,412
2017-02-21 $12.42 $12.57 $12.32 $12.33 $241.75 10,504
2017-02-17 $12.97 $13.08 $12.77 $12.87 $252.34 11,781
2017-02-16 $12.21 $12.79 $12.20 $12.76 $250.18 23,423
2017-02-15 $12.92 $13.01 $12.34 $12.38 $242.73 32,513
2017-02-14 $13.35 $13.72 $13.06 $13.07 $256.26 16,408
2017-02-13 $13.48 $13.60 $13.28 $13.43 $263.32 14,752
2017-02-10 $13.92 $13.93 $13.52 $13.54 $265.47 15,844
2017-02-09 $14.10 $14.34 $13.97 $14.21 $278.61 9,677
2017-02-08 $14.64 $14.66 $14.04 $14.09 $276.26 13,043
2017-02-07 $14.37 $14.58 $14.30 $14.52 $284.69 10,512
2017-02-06 $14.32 $14.57 $14.21 $14.53 $284.88 12,265
2017-02-03 $14.17 $14.23 $13.86 $14.12 $276.85 10,433
2017-02-02 $14.32 $14.50 $14.16 $14.33 $280.96 9,604
2017-02-01 $14.37 $14.59 $14.32 $14.51 $284.49 11,428
2017-01-31 $14.36 $14.71 $14.28 $14.66 $287.43 17,683
2017-01-30 $14.32 $14.61 $14.28 $14.51 $284.49 19,272
2017-01-27 $14.11 $14.17 $13.98 $13.99 $274.30 7,240
2017-01-26 $14.18 $14.35 $14.09 $14.15 $277.43 11,608
2017-01-25 $14.02 $14.13 $13.85 $13.87 $271.94 11,768
2017-01-24 $14.31 $14.45 $14.15 $14.29 $280.18 17,551
2017-01-23 $14.78 $14.83 $14.06 $14.12 $276.85 20,932
2017-01-20 $15.18 $15.38 $14.87 $14.91 $292.34 13,165
2017-01-19 $15.31 $15.69 $15.31 $15.39 $301.75 9,145
2017-01-18 $15.49 $15.80 $15.34 $15.74 $308.61 13,509
2017-01-17 $15.72 $15.89 $15.16 $15.34 $300.77 10,620
2017-01-13 $15.56 $15.83 $15.45 $15.60 $305.86 12,710
2017-01-12 $15.19 $15.33 $15.02 $15.15 $297.04 23,770
2017-01-11 $16.66 $16.81 $15.40 $15.49 $303.71 21,919
2017-01-10 $16.02 $16.39 $15.95 $16.24 $318.41 10,417
2017-01-09 $16.38 $16.60 $16.11 $16.57 $324.88 10,555
2017-01-06 $16.41 $16.78 $16.38 $16.58 $325.08 9,223
2017-01-05 $16.53 $16.55 $16.00 $16.22 $318.02 15,583
2017-01-04 $16.68 $16.82 $16.51 $16.61 $325.67 12,597
2017-01-03 $17.50 $17.50 $16.84 $17.01 $333.51 16,167
2016-12-30 $17.91 $18.46 $17.80 $18.22 $357.23 11,879
2016-12-29 $18.40 $18.40 $17.73 $17.91 $351.16 20,136
2016-12-28 $18.97 $18.97 $18.36 $18.55 $363.70 10,524
2016-12-27 $19.18 $19.37 $19.05 $19.17 $375.86 7,027
2016-12-23 $19.71 $19.76 $19.34 $19.47 $381.74 17,220
2016-12-22 $20.75 $21.00 $20.30 $20.50 $401.94 10,957
2016-12-21 $20.38 $20.93 $20.21 $20.75 $406.84 8,340
2016-12-20 $20.91 $21.35 $20.84 $21.01 $411.94 9,104
2016-12-19 $20.54 $21.64 $20.54 $21.58 $423.11 8,455
2016-12-16 $20.57 $21.14 $20.25 $20.89 $409.58 8,699
2016-12-15 $21.23 $21.35 $20.38 $20.62 $404.29 18,205
2016-12-14 $19.72 $21.18 $19.51 $21.05 $412.72 8,420
2016-12-13 $19.60 $19.94 $19.21 $19.60 $384.29 9,701
2016-12-12 $19.67 $20.08 $19.38 $19.96 $391.35 13,485
2016-12-09 $19.42 $19.53 $18.92 $19.48 $381.94 9,221
2016-12-08 $19.31 $19.57 $19.07 $19.24 $377.23 7,202
2016-12-07 $19.28 $19.61 $18.91 $19.00 $372.53 17,598
2016-12-06 $20.62 $20.67 $19.30 $19.69 $386.06 10,844
2016-12-05 $20.85 $20.85 $20.31 $20.42 $400.37 10,843
2016-12-02 $21.16 $21.30 $20.46 $20.98 $411.35 16,035
2016-12-01 $19.94 $21.35 $19.88 $21.30 $417.62 26,459
2016-11-30 $18.61 $19.19 $18.28 $18.97 $371.94 14,427
2016-11-29 $18.93 $19.52 $18.83 $19.34 $379.19 9,503
2016-11-28 $19.26 $19.36 $18.17 $18.53 $363.31 13,502
2016-11-25 $19.53 $19.70 $19.29 $19.57 $383.70 7,603
2016-11-23 $19.28 $19.41 $18.66 $18.73 $367.23 9,512
2016-11-22 $17.97 $18.88 $17.92 $18.34 $359.59 17,059
2016-11-21 $19.25 $19.27 $18.69 $18.83 $369.19 12,831
2016-11-18 $19.91 $20.46 $19.73 $20.22 $396.45 11,322
2016-11-17 $19.89 $20.69 $19.52 $20.48 $401.54 11,504
2016-11-16 $20.00 $20.39 $19.61 $19.69 $386.06 15,277
2016-11-15 $19.94 $20.11 $19.17 $19.25 $377.43 27,811
2016-11-14 $21.06 $22.02 $20.51 $20.59 $403.70 35,642
2016-11-11 $20.45 $21.96 $20.03 $20.48 $401.54 37,839
2016-11-10 $18.35 $19.62 $18.07 $19.40 $380.37 43,590
2016-11-09 $16.90 $16.90 $16.07 $16.72 $327.82 29,661
2016-11-08 $16.30 $16.47 $15.43 $15.73 $308.41 20,768
2016-11-07 $16.43 $16.50 $15.95 $15.95 $312.73 17,961
2016-11-04 $17.70 $18.00 $17.12 $17.84 $349.78 13,057
2016-11-03 $17.06 $17.78 $16.72 $17.68 $346.65 14,246
2016-11-02 $17.17 $17.78 $16.88 $17.44 $341.94 18,129
2016-11-01 $15.80 $17.15 $15.80 $16.82 $329.78 21,127
2016-10-31 $15.61 $15.84 $15.48 $15.74 $308.61 11,400
2016-10-28 $15.87 $16.34 $15.65 $16.07 $315.08 11,268
2016-10-27 $15.38 $15.75 $15.27 $15.73 $308.50 6,527
2016-10-26 $15.84 $15.98 $15.45 $15.70 $307.82 9,709
2016-10-25 $15.66 $15.89 $15.27 $15.42 $302.33 5,759
2016-10-24 $15.23 $15.53 $15.15 $15.47 $303.32 9,525
2016-10-21 $16.03 $16.09 $15.65 $15.74 $308.61 5,837
2016-10-20 $16.31 $16.31 $15.62 $15.71 $308.02 11,657
2016-10-19 $16.03 $16.26 $15.85 $16.19 $317.43 14,165
2016-10-18 $16.49 $16.72 $16.01 $16.11 $315.86 11,636
2016-10-17 $17.25 $17.38 $16.86 $16.94 $332.14 9,335
2016-10-14 $17.18 $17.42 $16.90 $17.36 $340.37 12,635
2016-10-13 $18.16 $18.41 $17.47 $17.51 $343.31 12,672
2016-10-12 $17.90 $18.16 $17.65 $17.96 $352.09 4,856
2016-10-11 $17.70 $18.01 $17.65 $17.80 $349.00 8,203
2016-10-10 $17.65 $17.78 $17.48 $17.51 $343.31 6,752
2016-10-07 $17.82 $18.56 $17.76 $17.95 $351.94 10,041
2016-10-06 $18.74 $18.82 $18.18 $18.27 $358.21 7,654
2016-10-05 $18.86 $19.03 $18.38 $18.49 $362.53 9,170
2016-10-04 $18.93 $19.73 $18.86 $19.50 $382.33 9,655
2016-10-03 $19.78 $19.96 $18.74 $18.85 $369.59 12,832
2016-09-30 $19.77 $20.17 $19.60 $20.00 $392.13 3,092
2016-09-29 $19.09 $20.35 $18.97 $20.13 $394.68 7,443
2016-09-28 $19.72 $20.18 $18.99 $19.08 $374.10 7,599
2016-09-27 $20.26 $20.81 $19.82 $19.83 $388.80 3,570
2016-09-26 $20.22 $20.50 $20.06 $20.43 $400.56 5,068
2016-09-23 $19.51 $20.02 $19.34 $19.90 $390.17 5,278
2016-09-22 $19.04 $19.68 $18.70 $19.42 $380.76 7,896
2016-09-21 $20.30 $20.89 $19.57 $19.72 $386.64 6,221
2016-09-20 $20.65 $20.94 $20.56 $20.86 $408.99 3,648
2016-09-19 $20.86 $21.49 $20.48 $21.31 $417.82 6,593
2016-09-16 $21.71 $22.09 $21.26 $21.48 $421.15 9,963
2016-09-15 $22.06 $22.54 $20.95 $21.09 $413.50 11,685
2016-09-14 $22.47 $22.70 $21.79 $22.39 $438.99 10,314
2016-09-13 $21.15 $22.62 $20.93 $22.24 $436.05 19,164
2016-09-12 $21.57 $21.68 $20.16 $20.32 $398.41 15,745
2016-09-09 $20.00 $21.18 $19.99 $21.15 $414.68 19,089
2016-09-08 $18.92 $19.35 $18.64 $18.95 $371.55 16,560
2016-09-07 $19.09 $19.56 $19.00 $19.16 $375.66 9,738
2016-09-06 $19.89 $20.01 $19.00 $19.09 $374.29 32,928
2016-09-02 $20.22 $20.43 $19.74 $19.77 $387.62 26,123
2016-09-01 $21.18 $21.36 $20.56 $20.72 $406.25 35,429
2016-08-31 $20.30 $21.46 $20.20 $20.90 $409.78 37,718
2016-08-30 $20.75 $21.00 $20.43 $20.54 $402.72 47,024
2016-08-29 $21.65 $21.66 $20.29 $20.33 $398.60 16,213
2016-08-26 $20.77 $22.04 $19.90 $21.63 $424.09 26,528
2016-08-25 $20.80 $21.24 $20.79 $21.15 $414.68 34,360
2016-08-24 $21.35 $21.48 $20.60 $20.85 $408.80 40,324
2016-08-23 $20.39 $21.04 $20.15 $21.04 $412.52 26,143
2016-08-22 $20.08 $20.84 $20.08 $20.76 $407.03 21,933
2016-08-19 $20.27 $20.58 $19.77 $19.84 $389.00 26,646
2016-08-18 $19.73 $20.34 $19.55 $20.02 $392.53 6,299
2016-08-17 $20.21 $20.70 $19.69 $19.78 $387.82 36,600
2016-08-16 $19.45 $19.85 $19.37 $19.77 $387.62 10,353
2016-08-15 $19.66 $19.66 $19.18 $19.45 $381.35 12,247
2016-08-12 $19.75 $20.07 $19.21 $19.88 $389.78 19,567
2016-08-11 $20.21 $20.24 $19.35 $19.40 $380.37 16,324
2016-08-10 $19.70 $20.60 $19.58 $20.31 $398.21 14,587
2016-08-09 $20.12 $20.12 $19.60 $19.95 $391.15 15,120
2016-08-08 $20.59 $20.59 $19.98 $20.32 $398.41 13,743
2016-08-05 $20.36 $20.99 $20.18 $20.32 $398.41 14,020
2016-08-04 $21.52 $21.59 $20.40 $20.79 $407.62 11,458
2016-08-03 $23.22 $23.53 $21.71 $21.75 $426.44 12,973
2016-08-02 $21.93 $23.25 $21.89 $22.88 $448.60 10,040
2016-08-01 $21.75 $22.48 $21.75 $22.45 $440.17 6,288
2016-07-29 $22.37 $22.50 $21.45 $21.52 $421.94 10,636
2016-07-28 $22.88 $23.25 $22.69 $22.97 $450.36 8,427
2016-07-27 $22.22 $22.85 $22.16 $22.49 $440.95 3,590
2016-07-26 $22.69 $22.72 $22.19 $22.49 $440.95 4,170
2016-07-25 $22.40 $23.08 $22.30 $22.72 $445.46 6,951
2016-07-22 $22.70 $22.95 $21.96 $22.10 $433.31 4,633
2016-07-21 $22.47 $23.14 $22.22 $22.77 $446.44 9,944
2016-07-20 $22.47 $22.76 $21.96 $22.23 $435.88 9,984
2016-07-19 $22.71 $23.15 $22.35 $22.37 $438.60 7,252
2016-07-18 $23.45 $23.50 $22.40 $22.51 $441.35 5,228
2016-07-15 $23.56 $23.83 $23.20 $23.34 $457.62 2,954
2016-07-14 $23.19 $23.54 $22.80 $23.40 $458.80 9,563
2016-07-13 $25.00 $25.60 $24.31 $24.33 $477.03 3,760
2016-07-12 $24.48 $25.09 $24.05 $25.05 $491.15 12,402
2016-07-11 $25.74 $25.74 $25.25 $25.54 $500.75 3,880
2016-07-08 $26.47 $26.80 $25.81 $26.06 $510.95 8,524
2016-07-07 $27.88 $28.71 $27.35 $28.58 $560.36 5,810
2016-07-06 $28.45 $29.38 $27.95 $28.10 $550.95 14,324
2016-07-05 $27.05 $28.00 $26.82 $27.69 $542.91 10,998
2016-07-01 $26.67 $26.79 $26.03 $26.03 $510.36 4,811
2016-06-30 $27.44 $27.72 $26.09 $26.62 $521.93 10,785
2016-06-29 $28.50 $28.59 $27.32 $27.60 $541.14 15,030
2016-06-28 $30.89 $31.12 $29.85 $30.01 $588.40 8,266
2016-06-27 $31.72 $33.38 $31.58 $32.81 $643.29 9,377
2016-06-24 $32.20 $32.33 $30.90 $31.75 $622.51 15,400
2016-06-23 $30.58 $31.17 $29.20 $29.33 $575.06 9,793
2016-06-22 $31.46 $31.94 $30.60 $31.75 $622.51 5,196
2016-06-21 $31.58 $32.81 $31.08 $31.56 $618.79 5,221
2016-06-20 $31.90 $32.14 $31.10 $31.97 $626.82 10,247
2016-06-17 $33.71 $33.92 $33.10 $33.56 $658.00 8,051
2016-06-16 $36.45 $37.37 $34.66 $34.70 $680.35 12,169
2016-06-15 $35.96 $36.82 $34.65 $35.51 $696.23 9,439
2016-06-14 $34.86 $37.00 $33.97 $36.27 $711.13 12,451
2016-06-13 $35.50 $35.58 $34.12 $34.85 $683.29 8,591
2016-06-10 $32.90 $34.24 $32.82 $34.16 $669.76 8,771
2016-06-09 $30.96 $31.79 $30.66 $31.44 $616.43 9,245
2016-06-08 $31.97 $31.97 $30.34 $30.36 $595.26 9,021
2016-06-07 $34.91 $34.91 $33.59 $33.67 $660.16 4,251
2016-06-06 $34.99 $35.19 $34.02 $34.49 $676.23 5,417
2016-06-03 $35.53 $36.09 $34.61 $34.62 $678.78 11,225
2016-06-02 $39.36 $39.38 $36.97 $36.98 $725.05 4,151
2016-06-01 $40.32 $40.95 $38.46 $38.68 $758.39 9,313
2016-05-31 $38.98 $40.35 $38.06 $40.03 $784.85 6,690
2016-05-27 $38.17 $39.06 $38.05 $38.94 $763.48 7,958
2016-05-26 $37.38 $37.70 $36.41 $37.42 $733.68 4,633
2016-05-25 $36.95 $38.43 $36.06 $38.10 $747.01 8,899
2016-05-24 $36.63 $38.45 $36.31 $37.75 $740.15 6,376
2016-05-23 $38.21 $38.59 $37.50 $38.36 $752.11 10,586
2016-05-20 $36.13 $36.57 $35.24 $36.01 $706.04 5,633
2016-05-19 $37.50 $38.33 $36.80 $37.09 $727.21 17,461
2016-05-18 $35.86 $36.44 $34.42 $36.43 $714.27 10,332
2016-05-17 $33.80 $35.01 $33.66 $34.48 $676.04 5,702
2016-05-16 $33.75 $33.75 $32.70 $33.39 $654.67 7,374
2016-05-13 $31.97 $34.18 $31.80 $33.78 $662.31 14,580
2016-05-12 $31.48 $32.69 $30.50 $31.25 $612.71 13,172
2016-05-11 $30.50 $31.63 $30.07 $31.21 $611.92 24,873
2016-05-10 $33.68 $33.69 $31.38 $31.40 $615.63 7,698
2016-05-09 $34.94 $39.00 $34.90 $35.17 $689.57 21,429
2016-05-06 $35.41 $35.48 $33.86 $34.08 $668.19 8,184
2016-05-05 $32.84 $35.35 $32.63 $34.76 $681.53 5,491
2016-05-04 $34.61 $34.79 $33.19 $33.66 $659.96 15,282
2016-05-03 $33.49 $34.75 $33.49 $34.71 $680.55 11,223
2016-05-02 $31.68 $32.37 $31.65 $31.93 $626.04 6,148
2016-04-29 $30.55 $31.36 $29.82 $30.81 $604.08 8,067
2016-04-28 $31.42 $31.61 $30.30 $31.29 $613.49 14,552
2016-04-27 $32.46 $32.83 $31.28 $31.41 $615.85 7,564
2016-04-26 $34.60 $34.75 $33.03 $33.03 $647.61 7,804
2016-04-25 $34.15 $35.42 $33.83 $35.27 $691.53 6,120
2016-04-22 $34.98 $34.98 $33.80 $34.33 $673.10 5,601
2016-04-21 $33.06 $34.43 $32.80 $34.18 $670.16 5,171
2016-04-20 $33.25 $33.69 $32.50 $32.97 $646.43 5,535
2016-04-19 $34.14 $34.14 $32.53 $32.55 $638.20 4,792
2016-04-18 $35.31 $35.48 $33.83 $35.27 $691.53 7,969
2016-04-15 $33.71 $34.00 $33.21 $33.27 $652.31 7,626
2016-04-14 $33.00 $34.23 $32.87 $33.38 $654.47 11,491
2016-04-13 $33.39 $33.54 $32.39 $32.66 $640.35 9,107
2016-04-12 $36.66 $37.11 $34.12 $34.53 $677.02 12,347
2016-04-11 $37.00 $37.43 $36.18 $37.12 $727.80 7,729
2016-04-08 $40.97 $40.98 $38.91 $38.95 $763.68 6,763
2016-04-07 $44.56 $45.39 $43.84 $44.66 $875.63 6,246
2016-04-06 $44.11 $45.07 $43.33 $43.89 $860.54 8,922
2016-04-05 $43.49 $44.44 $41.98 $43.16 $846.22 11,300
2016-04-04 $40.62 $42.70 $39.94 $42.65 $836.22 9,310
2016-04-01 $41.60 $42.04 $38.54 $38.80 $760.74 11,556
2016-03-31 $38.91 $41.14 $38.42 $40.65 $797.01 6,754
2016-03-30 $38.42 $39.60 $37.06 $39.05 $765.64 10,449
2016-03-29 $40.60 $41.43 $38.49 $39.42 $772.89 13,162
2016-03-28 $40.36 $41.35 $39.13 $39.50 $774.46 7,350
2016-03-24 $44.15 $44.77 $42.82 $42.90 $841.13 12,775
2016-03-23 $41.19 $43.00 $41.06 $42.87 $840.54 10,328
2016-03-22 $39.85 $40.07 $38.50 $39.24 $769.37 7,395
2016-03-21 $40.47 $40.47 $38.94 $39.30 $770.54 8,290
2016-03-18 $40.31 $41.35 $39.55 $39.64 $777.21 10,868
2016-03-17 $42.11 $44.49 $39.53 $40.59 $795.83 21,274
2016-03-16 $53.81 $55.00 $49.09 $49.47 $969.94 9,565
2016-03-15 $49.78 $52.17 $48.12 $51.64 $1,012.49 12,347
2016-03-14 $44.39 $45.94 $43.15 $45.92 $900.34 5,961
2016-03-11 $44.20 $44.25 $42.95 $43.40 $850.93 5,138
2016-03-10 $47.35 $48.30 $42.92 $43.93 $861.32 9,822
2016-03-09 $45.79 $47.89 $45.62 $47.11 $923.67 12,370
2016-03-08 $47.83 $49.39 $47.00 $47.79 $937.00 10,210
2016-03-07 $48.97 $49.27 $47.23 $48.52 $951.32 7,986
2016-03-04 $47.45 $49.40 $46.56 $47.79 $937.00 12,142
2016-03-03 $60.00 $60.42 $53.18 $53.47 $1,048.37 11,082
2016-03-02 $67.00 $67.09 $62.23 $62.66 $1,228.55 4,247
2016-03-01 $72.02 $72.25 $66.01 $66.01 $1,294.24 4,857
2016-02-29 $72.73 $74.65 $71.36 $73.79 $1,446.78 3,911
2016-02-26 $73.24 $78.10 $73.08 $77.40 $1,517.56 2,665
2016-02-25 $73.65 $75.93 $73.40 $74.86 $1,467.75 3,015
2016-02-24 $77.82 $79.01 $74.14 $74.73 $1,465.21 3,016
2016-02-23 $71.31 $73.86 $71.31 $73.54 $1,441.87 1,608
2016-02-22 $73.51 $73.66 $70.00 $70.00 $1,372.47 3,934
2016-02-19 $82.59 $83.28 $79.00 $80.48 $1,577.94 1,981
2016-02-18 $78.56 $81.69 $78.56 $81.39 $1,595.79 2,108
2016-02-17 $80.78 $80.91 $75.14 $77.60 $1,521.48 2,580
2016-02-16 $84.06 $85.46 $83.35 $83.82 $1,643.43 944
2016-02-12 $85.85 $86.70 $84.67 $84.87 $1,664.02 1,552
2016-02-11 $86.65 $90.00 $85.87 $89.07 $1,746.37 2,730
2016-02-10 $83.56 $84.48 $80.66 $82.23 $1,612.26 2,594
2016-02-09 $85.95 $88.29 $83.95 $85.68 $1,679.90 2,783
2016-02-08 $82.29 $85.33 $81.65 $83.42 $1,635.59 5,580
2016-02-05 $77.66 $80.60 $77.19 $79.90 $1,566.57 3,217
2016-02-04 $79.67 $79.67 $74.47 $76.28 $1,495.60 3,771
2016-02-03 $87.27 $91.97 $83.13 $83.35 $1,634.22 3,547
2016-02-02 $86.90 $94.83 $86.90 $94.74 $1,857.53 2,353
2016-02-01 $87.35 $89.33 $83.62 $84.37 $1,654.21 2,648
2016-01-29 $92.87 $95.66 $84.04 $84.81 $1,662.84 3,593
2016-01-28 $98.24 $102.91 $97.10 $98.61 $1,933.41 1,939
2016-01-27 $104.34 $104.69 $99.00 $102.25 $2,004.78 2,782
2016-01-26 $108.50 $110.43 $104.69 $104.69 $2,052.62 1,244
2016-01-25 $106.27 $108.77 $103.75 $108.77 $2,132.62 1,619
2016-01-22 $109.88 $109.88 $103.57 $103.61 $2,031.45 2,827
2016-01-21 $112.00 $113.63 $108.94 $113.27 $2,220.85 2,196
2016-01-20 $108.36 $113.37 $105.90 $107.83 $2,114.19 4,396
2016-01-19 $101.28 $105.37 $100.70 $103.15 $2,022.43 2,706
2016-01-15 $103.03 $104.55 $101.04 $101.67 $1,993.41 2,598
2016-01-14 $99.63 $101.38 $94.53 $94.62 $1,855.18 3,157
2016-01-13 $93.05 $99.61 $92.41 $99.61 $1,953.02 2,050
2016-01-12 $93.93 $98.24 $93.50 $95.35 $1,869.50 1,995
2016-01-11 $89.49 $97.35 $89.48 $96.31 $1,888.32 2,568
2016-01-08 $90.60 $94.70 $89.50 $94.53 $1,853.42 1,612
2016-01-07 $91.53 $94.12 $90.10 $93.40 $1,831.26 3,190
2016-01-06 $88.12 $88.14 $85.85 $87.31 $1,711.86 1,382
2016-01-05 $85.38 $86.55 $84.35 $84.72 $1,661.08 1,053
2016-01-04 $84.80 $87.48 $84.39 $87.21 $1,709.90 2,999
2015-12-31 $80.82 $81.55 $80.49 $81.13 $1,590.69 1,607
2015-12-30 $78.25 $80.69 $78.22 $80.62 $1,580.69 1,465
2015-12-29 $73.04 $75.42 $72.79 $74.79 $1,466.38 854
2015-12-28 $75.11 $75.91 $73.75 $74.53 $1,461.28 816
2015-12-24 $76.57 $76.60 $75.06 $75.43 $1,478.93 227
2015-12-23 $78.72 $78.72 $75.44 $75.53 $1,480.89 1,745
2015-12-22 $81.40 $82.00 $79.56 $80.02 $1,568.92 1,400
2015-12-21 $79.23 $82.92 $77.20 $81.61 $1,600.10 3,451
2015-12-18 $74.94 $79.76 $73.46 $79.65 $1,561.67 5,505
2015-12-17 $68.49 $73.51 $68.04 $73.00 $1,431.29 3,312
2015-12-16 $75.47 $77.00 $69.04 $69.25 $1,357.76 4,402
2015-12-15 $70.49 $73.02 $69.93 $72.56 $1,422.56 1,436
2015-12-14 $72.56 $73.67 $71.74 $72.37 $1,418.93 2,519
2015-12-11 $69.48 $71.83 $69.48 $71.80 $1,407.76 2,825
2015-12-10 $66.44 $69.39 $65.78 $69.36 $1,359.98 1,829
2015-12-09 $64.35 $65.26 $62.28 $63.84 $1,251.69 3,065
2015-12-08 $70.63 $71.44 $65.86 $67.20 $1,317.57 2,435
2015-12-07 $64.68 $67.39 $64.45 $67.14 $1,316.39 2,399
2015-12-04 $65.96 $66.98 $65.15 $66.35 $1,300.87 2,376
2015-12-03 $64.00 $64.80 $62.75 $64.06 $1,256.00 5,323
2015-12-02 $70.97 $73.45 $68.59 $68.63 $1,345.61 5,028
2015-12-01 $72.21 $73.09 $70.90 $72.03 $1,412.27 1,737
2015-11-30 $70.27 $73.05 $70.00 $72.53 $1,422.07 5,178
2015-11-27 $63.04 $67.86 $62.79 $67.86 $1,330.51 898
2015-11-25 $63.50 $64.10 $62.32 $63.94 $1,253.65 2,473
2015-11-24 $60.96 $61.13 $58.48 $58.67 $1,150.32 1,745
2015-11-23 $59.43 $60.92 $58.67 $60.54 $1,186.99 2,853
2015-11-20 $58.28 $58.28 $56.13 $57.68 $1,130.91 3,189
2015-11-19 $61.54 $61.70 $59.32 $59.33 $1,163.26 2,073
2015-11-18 $64.52 $64.97 $61.75 $61.79 $1,211.43 2,563
2015-11-17 $64.95 $66.47 $64.30 $66.02 $1,294.43 2,048
2015-11-16 $69.09 $69.46 $65.65 $65.69 $1,287.96 1,899
2015-11-13 $67.42 $69.92 $66.82 $69.92 $1,370.90 3,168
2015-11-12 $132.61 $135.38 $130.00 $134.86 $1,322.08 5,453
2015-11-11 $128.40 $133.66 $128.28 $128.34 $1,258.16 2,210
2015-11-10 $140.47 $143.14 $131.47 $133.96 $1,313.25 3,977
2015-11-09 $135.61 $139.92 $133.64 $139.12 $1,363.84 4,195
2015-11-06 $133.51 $138.87 $129.54 $130.95 $1,283.75 4,019
2015-11-05 $130.57 $131.93 $126.28 $127.60 $1,250.90 3,733
2015-11-04 $125.09 $132.33 $123.05 $131.08 $1,285.02 2,411
2015-11-03 $140.50 $140.50 $124.00 $124.78 $1,223.24 5,706
2015-11-02 $145.84 $147.57 $140.36 $140.39 $1,376.29 4,920
2015-10-30 $149.79 $150.98 $147.40 $148.10 $1,451.87 3,428
2015-10-29 $149.86 $150.15 $144.57 $148.69 $1,457.66 5,086
2015-10-28 $144.07 $148.60 $137.30 $146.47 $1,435.89 3,713
2015-10-27 $143.93 $145.43 $142.00 $144.16 $1,413.25 2,494
2015-10-26 $135.82 $143.34 $135.82 $142.37 $1,395.70 2,474
2015-10-23 $135.82 $139.97 $132.87 $139.19 $1,364.53 4,057
2015-10-22 $141.58 $142.52 $138.46 $138.46 $1,357.41 9,403
2015-10-21 $146.00 $149.92 $146.00 $148.35 $1,454.32 9,181
2015-10-20 $139.60 $146.39 $138.94 $144.59 $1,417.46 4,875
2015-10-19 $142.05 $145.03 $139.24 $140.38 $1,376.19 9,058
2015-10-16 $136.57 $142.74 $135.62 $138.22 $1,355.02 11,214
2015-10-15 $139.87 $144.33 $135.90 $136.03 $1,333.55 10,370
2015-10-14 $140.88 $142.16 $137.21 $139.52 $1,367.76 8,048
2015-10-13 $134.63 $142.31 $133.58 $141.97 $1,391.78 10,339
2015-10-12 $123.25 $129.10 $122.95 $128.79 $1,262.57 4,574
2015-10-09 $124.01 $126.93 $120.93 $123.45 $1,210.22 13,781
2015-10-08 $134.10 $134.10 $126.25 $126.35 $1,238.65 7,009
2015-10-07 $132.57 $138.20 $125.90 $133.53 $1,309.04 11,409
2015-10-06 $140.53 $141.33 $136.04 $139.05 $1,363.15 4,069
2015-10-05 $146.47 $146.68 $141.49 $142.05 $1,392.56 5,276
2015-10-02 $170.08 $172.31 $149.47 $149.71 $1,467.66 6,120
2015-10-01 $164.88 $172.37 $163.10 $166.12 $1,628.53 11,648
2015-09-30 $167.59 $173.64 $165.65 $165.84 $1,625.78 9,836
2015-09-29 $188.92 $191.76 $178.69 $182.90 $1,793.03 10,943
2015-09-28 $177.93 $188.92 $177.93 $188.82 $1,851.06 10,498
2015-09-25 $166.86 $173.52 $166.11 $172.85 $1,694.51 9,371
2015-09-24 $199.55 $200.63 $170.24 $170.93 $1,675.68 24,258
2015-09-23 $172.16 $184.85 $171.50 $184.69 $1,810.53 14,907
2015-09-22 $166.27 $176.78 $166.27 $170.06 $1,667.15 10,157
2015-09-21 $157.67 $163.73 $156.39 $161.40 $1,582.26 7,462
2015-09-18 $146.99 $158.02 $145.98 $157.50 $1,544.02 6,150
2015-09-17 $143.32 $146.02 $134.83 $141.94 $1,391.48 3,211
2015-09-16 $145.01 $145.01 $138.77 $139.28 $1,365.41 4,090
2015-09-15 $151.95 $153.08 $148.29 $149.22 $1,462.85 3,168
2015-09-14 $157.24 $160.51 $146.99 $147.53 $1,446.29 3,673
2015-09-11 $156.70 $160.46 $156.04 $158.91 $1,557.85 4,552
2015-09-10 $162.10 $162.10 $153.64 $155.78 $1,527.16 8,568
2015-09-09 $144.67 $151.66 $141.34 $151.49 $1,485.11 4,588
2015-09-08 $146.83 $152.56 $146.00 $150.79 $1,478.24 3,210

ProShares UltraShort MSCI Brazil Capped ETF (BZQ) News Headlines

Recent ProShares UltraShort MSCI Brazil Capped ETF (BZQ) News
Similar Companies to ProShares UltraShort MSCI Brazil Capped ETF (BZQ) 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.