ProShares UltraShort Oil & Gas (DUG) Exchange: NYSE ARCA

Data as of May 2, 2025

$42.09 ($-0.29) -0.69%

ProShares UltraShort Oil & Gas - Daily Information
Click for more stock information on ProShares UltraShort Oil & Gas.
Daily Information Data
Date May 2, 2025
Open $42.90
Previous Close $42.09
High $43.04
Low $41.07
Adjusted Open $42.90
Previous Adjusted Close $42.09
Adjusted High $43.04
Adjusted Low $41.07

About ProShares UltraShort Oil & Gas (DUG)

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

Historical Stock Data for ProShares UltraShort Oil & Gas (DUG)

Date Open High Low Close Adj.Close Volume
2025-05-01 $42.90 $43.04 $41.07 $42.09 $42.09 58,849
2025-04-30 $41.56 $43.35 $41.54 $42.38 $42.38 70,614
2025-04-29 $40.50 $40.95 $40.00 $40.32 $40.32 20,007
2025-04-28 $40.65 $40.71 $39.82 $39.91 $39.91 28,155
2025-04-25 $41.21 $41.41 $40.52 $40.55 $40.55 38,805
2025-04-24 $41.03 $41.52 $40.18 $40.42 $40.42 39,601
2025-04-23 $40.88 $42.10 $40.00 $41.65 $41.65 50,222
2025-04-22 $42.94 $42.94 $40.95 $41.52 $41.52 41,368
2025-04-21 $42.63 $44.59 $42.63 $43.73 $43.73 26,008
2025-04-17 $42.73 $42.73 $40.32 $41.54 $41.54 42,749
2025-04-16 $43.80 $43.84 $41.98 $43.56 $43.56 35,661
2025-04-15 $43.94 $44.16 $42.59 $44.11 $44.11 23,492
2025-04-14 $42.35 $44.62 $42.35 $44.00 $44.00 25,499
2025-04-11 $46.19 $47.89 $43.67 $44.29 $44.29 40,337
2025-04-10 $43.21 $47.97 $43.21 $46.41 $46.41 67,822
2025-04-09 $50.57 $51.08 $40.13 $41.07 $41.07 180,968
2025-04-08 $43.44 $50.08 $43.27 $48.55 $48.55 64,488
2025-04-07 $48.25 $50.01 $42.82 $46.51 $46.51 169,734
2025-04-04 $41.08 $45.75 $40.69 $45.47 $45.47 124,819
2025-04-03 $35.86 $38.67 $35.86 $38.60 $38.60 75,053
2025-04-02 $33.96 $34.14 $33.36 $33.44 $33.44 22,934
2025-04-01 $34.21 $34.55 $33.43 $33.52 $33.52 12,674
2025-03-31 $34.98 $34.98 $33.48 $33.87 $33.87 18,760
2025-03-28 $34.34 $34.92 $34.07 $34.65 $34.65 45,919
2025-03-27 $33.75 $34.51 $33.68 $34.21 $34.21 27,826
2025-03-26 $33.51 $33.73 $32.86 $33.63 $33.63 35,528
2025-03-25 $34.06 $34.39 $33.64 $34.22 $33.98 33,911
2025-03-24 $35.13 $35.13 $34.07 $34.44 $34.20 39,836
2025-03-21 $34.88 $35.70 $34.88 $35.24 $34.99 24,788
2025-03-20 $35.45 $35.65 $34.57 $34.78 $34.78 28,527
2025-03-19 $36.23 $36.23 $34.69 $34.97 $34.97 36,039
2025-03-18 $35.90 $36.70 $35.81 $36.16 $36.16 28,122
2025-03-17 $37.31 $37.31 $35.95 $36.23 $36.23 39,573
2025-03-14 $39.55 $39.72 $37.33 $37.44 $37.44 26,740
2025-03-13 $39.53 $40.22 $38.43 $39.71 $39.71 57,294
2025-03-12 $39.49 $39.70 $38.52 $39.18 $39.18 16,263
2025-03-11 $38.84 $39.90 $38.41 $39.52 $39.52 19,327
2025-03-10 $39.49 $39.61 $38.01 $38.87 $38.87 18,171
2025-03-07 $40.04 $40.38 $39.08 $39.47 $39.47 18,272
2025-03-06 $41.57 $42.06 $40.62 $40.79 $40.79 19,900
2025-03-05 $40.98 $42.46 $40.73 $41.05 $41.05 31,228
2025-03-04 $40.07 $41.20 $38.68 $39.83 $39.83 81,492
2025-03-03 $36.20 $39.72 $35.99 $39.10 $39.10 134,015
2025-02-28 $37.84 $38.30 $36.51 $36.55 $36.55 23,384
2025-02-27 $37.54 $37.92 $36.79 $37.74 $37.74 27,654
2025-02-26 $37.68 $38.43 $37.43 $38.04 $38.04 39,909
2025-02-25 $36.61 $38.24 $36.30 $37.64 $37.64 28,622
2025-02-24 $36.59 $36.88 $36.23 $36.52 $36.52 22,482
2025-02-21 $35.70 $36.60 $35.50 $36.56 $36.56 30,300
2025-02-20 $35.99 $36.15 $35.00 $35.19 $35.19 28,739
2025-02-19 $35.66 $35.88 $35.05 $35.85 $35.85 19,427
2025-02-18 $37.05 $37.31 $35.81 $36.30 $36.30 18,538
2025-02-14 $37.37 $37.37 $36.29 $37.27 $37.27 16,412
2025-02-13 $38.29 $38.71 $37.45 $37.54 $37.54 30,390
2025-02-12 $36.91 $38.23 $36.50 $38.15 $38.15 34,568
2025-02-11 $36.70 $37.03 $35.89 $36.42 $36.42 33,060
2025-02-10 $37.69 $37.69 $36.84 $36.99 $36.99 15,218
2025-02-07 $38.25 $38.67 $37.95 $38.63 $38.63 24,622
2025-02-06 $36.89 $38.78 $36.71 $38.57 $38.57 18,308
2025-02-05 $37.18 $37.63 $37.12 $37.23 $37.23 12,253
2025-02-04 $39.45 $39.45 $37.20 $37.31 $37.31 30,930
2025-02-03 $39.30 $40.14 $38.72 $38.96 $38.96 45,525
2025-01-31 $37.42 $39.60 $37.42 $39.40 $39.40 27,082
2025-01-30 $37.13 $37.68 $36.96 $37.32 $37.32 19,212
2025-01-29 $38.15 $38.15 $37.32 $37.70 $37.70 23,450
2025-01-28 $36.96 $38.20 $36.71 $37.79 $37.79 39,026
2025-01-27 $36.52 $37.52 $36.52 $37.06 $37.06 43,215
2025-01-24 $35.77 $36.41 $35.46 $36.37 $36.37 16,069
2025-01-23 $35.38 $36.13 $35.22 $35.68 $35.68 22,105
2025-01-22 $34.91 $36.00 $34.82 $36.00 $36.00 27,090
2025-01-21 $34.54 $35.03 $34.37 $34.75 $34.75 61,270
2025-01-17 $34.92 $35.00 $34.17 $34.24 $34.24 29,065
2025-01-16 $35.66 $35.66 $34.79 $34.85 $34.85 28,254
2025-01-15 $36.12 $36.12 $35.12 $35.31 $35.31 29,975
2025-01-14 $37.23 $37.31 $36.31 $36.33 $36.33 18,643
2025-01-13 $38.02 $38.02 $36.76 $37.10 $37.10 60,119
2025-01-10 $38.00 $39.12 $37.59 $38.80 $38.80 27,556
2025-01-08 $39.79 $39.86 $39.04 $39.05 $39.05 26,575
2025-01-07 $39.54 $39.73 $38.53 $39.08 $39.08 28,148
2025-01-06 $39.00 $40.09 $38.62 $39.97 $39.97 39,438
2025-01-03 $39.75 $40.01 $39.29 $39.50 $39.50 28,759
2025-01-02 $40.55 $40.79 $39.71 $40.29 $40.29 69,940
2024-12-31 $41.39 $41.54 $40.95 $41.19 $41.19 48,225
2024-12-30 $42.29 $42.77 $41.84 $42.34 $42.34 32,357
2024-12-27 $42.44 $42.59 $41.41 $42.12 $42.12 33,568
2024-12-26 $42.24 $42.49 $42.10 $42.24 $42.24 14,090
2024-12-24 $42.57 $42.99 $41.98 $42.09 $42.09 53,628
2024-12-23 $43.29 $44.01 $42.54 $42.77 $42.77 175,034
2024-12-20 $44.92 $44.92 $43.63 $43.87 $43.25 52,484
2024-12-19 $43.21 $44.76 $42.90 $44.71 $44.08 63,531
2024-12-18 $41.65 $43.88 $41.41 $43.87 $43.25 108,116
2024-12-17 $41.42 $42.26 $41.40 $41.52 $40.93 76,598
2024-12-16 $39.44 $40.88 $39.44 $40.85 $40.27 97,467
2024-12-13 $38.55 $39.34 $38.55 $39.14 $38.59 67,476
2024-12-12 $38.30 $38.75 $38.26 $38.63 $38.08 25,537
2024-12-11 $38.01 $38.40 $37.80 $38.07 $37.53 25,529
2024-12-10 $37.34 $38.27 $37.15 $38.22 $37.68 33,586
2024-12-09 $37.05 $37.72 $36.66 $37.61 $37.08 35,545
2024-12-06 $36.51 $37.60 $36.51 $37.51 $36.98 48,950
2024-12-05 $36.25 $36.50 $35.76 $36.22 $35.71 41,195
2024-12-04 $35.04 $36.89 $35.04 $36.51 $35.99 216,909
2024-12-03 $34.35 $35.13 $34.33 $34.81 $34.32 20,584
2024-12-02 $34.01 $35.37 $34.00 $34.78 $34.29 100,104
2024-11-29 $34.14 $34.29 $34.00 $34.05 $34.05 6,350
2024-11-27 $34.32 $34.37 $33.84 $34.37 $34.37 9,429
2024-11-26 $33.95 $34.53 $33.95 $34.23 $34.23 21,301
2024-11-25 $32.76 $34.28 $32.58 $34.18 $34.18 36,844
2024-11-22 $32.88 $32.89 $32.51 $32.85 $32.85 32,684
2024-11-21 $33.26 $33.26 $32.41 $32.88 $32.88 22,725
2024-11-20 $33.99 $34.04 $33.42 $33.44 $33.44 32,277
2024-11-19 $34.05 $34.30 $33.72 $34.08 $34.08 19,572
2024-11-18 $34.06 $34.24 $33.54 $33.70 $33.70 21,031
2024-11-15 $34.77 $34.80 $33.91 $34.58 $34.58 34,717
2024-11-14 $34.33 $34.82 $34.23 $34.42 $34.42 19,033
2024-11-13 $35.25 $35.84 $34.41 $34.65 $34.65 104,990
2024-11-12 $34.58 $35.21 $34.51 $35.18 $35.18 16,230
2024-11-11 $35.14 $35.14 $34.62 $34.78 $34.78 165,934
2024-11-08 $35.64 $35.94 $35.13 $35.26 $35.26 199,550
2024-11-07 $35.43 $36.06 $35.43 $35.62 $35.62 53,730
2024-11-06 $9.01 $9.13 $8.70 $8.83 $35.32 435,197
2024-11-05 $9.61 $9.65 $9.50 $9.54 $38.16 52,289
2024-11-04 $9.87 $9.87 $9.65 $9.66 $38.64 91,869
2024-11-01 $9.66 $10.05 $9.56 $10.03 $10.03 470,468
2024-10-31 $9.91 $9.93 $9.74 $9.89 $9.89 622,139
2024-10-30 $9.97 $10.04 $9.85 $10.00 $10.00 437,488
2024-10-29 $9.76 $10.08 $9.76 $10.03 $10.03 440,295
2024-10-28 $10.00 $10.03 $9.74 $9.74 $9.74 446,655
2024-10-25 $9.51 $9.67 $9.47 $9.61 $9.61 287,720
2024-10-24 $9.52 $9.73 $9.52 $9.62 $9.62 370,680
2024-10-23 $9.54 $9.71 $9.47 $9.60 $9.60 425,345
2024-10-22 $9.44 $9.56 $9.41 $9.48 $9.48 350,153
2024-10-21 $9.36 $9.56 $9.30 $9.53 $9.53 677,192
2024-10-18 $9.43 $9.60 $9.40 $9.47 $9.47 198,002
2024-10-17 $9.45 $9.51 $9.34 $9.40 $9.40 186,587
2024-10-16 $9.47 $9.53 $9.43 $9.48 $9.48 300,418
2024-10-15 $9.45 $9.58 $9.37 $9.58 $9.58 323,117
2024-10-14 $9.08 $9.13 $8.97 $9.02 $9.02 259,998
2024-10-11 $9.11 $9.11 $8.93 $8.99 $8.99 255,949
2024-10-10 $9.09 $9.21 $8.98 $9.08 $9.08 234,314
2024-10-09 $9.45 $9.49 $9.17 $9.21 $9.21 282,176
2024-10-08 $9.07 $9.39 $9.07 $9.31 $9.31 362,406
2024-10-07 $8.88 $8.90 $8.72 $8.86 $8.86 250,465
2024-10-04 $8.97 $9.09 $8.86 $8.91 $8.91 283,149
2024-10-03 $9.36 $9.47 $9.05 $9.08 $9.08 343,580
2024-10-02 $9.40 $9.61 $9.28 $9.39 $9.39 256,748
2024-10-01 $10.20 $10.25 $9.51 $9.59 $9.59 393,857
2024-09-30 $10.21 $10.34 $10.02 $10.05 $10.05 207,384
2024-09-27 $10.50 $10.50 $10.16 $10.19 $10.19 107,741
2024-09-26 $10.58 $10.67 $10.35 $10.61 $10.61 226,373
2024-09-25 $9.85 $10.23 $9.82 $10.20 $10.20 122,327
2024-09-24 $9.75 $9.99 $9.73 $9.96 $9.82 141,103
2024-09-23 $10.18 $10.18 $9.82 $9.90 $9.76 142,184
2024-09-20 $10.18 $10.37 $10.12 $10.17 $10.02 146,480
2024-09-19 $10.14 $10.20 $9.87 $10.10 $9.95 160,945
2024-09-18 $10.43 $10.43 $10.10 $10.34 $10.19 318,470
2024-09-17 $10.70 $10.70 $10.36 $10.36 $10.21 186,356
2024-09-16 $10.73 $10.82 $10.53 $10.65 $10.50 163,918
2024-09-13 $10.88 $10.96 $10.74 $10.90 $10.74 106,897
2024-09-12 $11.10 $11.28 $10.93 $11.01 $10.85 122,813
2024-09-11 $10.98 $11.55 $10.98 $11.21 $11.05 393,489
2024-09-10 $10.62 $11.17 $10.62 $11.02 $10.86 219,452
2024-09-09 $10.67 $10.74 $10.44 $10.65 $10.50 214,299
2024-09-06 $10.44 $10.86 $10.35 $10.77 $10.61 236,910
2024-09-05 $10.21 $10.52 $10.21 $10.51 $10.36 170,947
2024-09-04 $10.01 $10.37 $9.93 $10.34 $10.19 207,312
2024-09-03 $9.88 $10.17 $9.88 $10.06 $9.91 148,404
2024-08-30 $9.80 $9.88 $9.58 $9.59 $9.45 150,114
2024-08-29 $9.74 $9.96 $9.57 $9.65 $9.51 148,836
2024-08-28 $9.83 $9.97 $9.77 $9.87 $9.73 136,600
2024-08-27 $9.56 $9.79 $9.52 $9.75 $9.61 104,328
2024-08-26 $9.56 $9.72 $9.41 $9.58 $9.58 140,028
2024-08-23 $9.93 $9.96 $9.72 $9.76 $9.76 162,219
2024-08-22 $10.07 $10.11 $9.95 $10.04 $10.04 141,799
2024-08-21 $9.97 $10.14 $9.89 $10.08 $10.08 103,726
2024-08-20 $9.65 $10.11 $9.64 $10.09 $10.09 233,979
2024-08-19 $9.69 $9.69 $9.44 $9.61 $9.61 134,052
2024-08-16 $9.87 $9.87 $9.68 $9.73 $9.73 103,663
2024-08-15 $9.83 $9.83 $9.64 $9.70 $9.70 156,381
2024-08-14 $10.01 $10.08 $9.84 $9.93 $9.93 134,095
2024-08-13 $9.99 $10.14 $9.99 $10.06 $10.06 143,392
2024-08-12 $9.84 $9.95 $9.73 $9.85 $9.85 120,982
2024-08-09 $9.95 $10.14 $9.86 $9.94 $9.94 124,286
2024-08-08 $10.37 $10.37 $9.96 $9.98 $9.98 261,073
2024-08-07 $10.21 $10.44 $10.04 $10.41 $10.41 311,306
2024-08-06 $10.52 $10.62 $10.27 $10.49 $10.49 239,720
2024-08-05 $10.60 $10.85 $10.47 $10.58 $10.58 468,764
2024-08-02 $9.86 $10.36 $9.80 $10.17 $10.17 528,137
2024-08-01 $9.22 $9.75 $9.15 $9.67 $9.67 352,898
2024-07-31 $9.04 $9.18 $9.00 $9.17 $9.17 199,179
2024-07-30 $9.55 $9.55 $9.19 $9.25 $9.25 224,013
2024-07-29 $9.35 $9.71 $9.35 $9.54 $9.54 213,968
2024-07-26 $9.49 $9.55 $9.30 $9.39 $9.39 280,559
2024-07-25 $9.77 $9.84 $9.37 $9.45 $9.45 247,970
2024-07-24 $9.70 $9.88 $9.58 $9.75 $9.75 251,752
2024-07-23 $9.48 $9.78 $9.48 $9.75 $9.75 239,174
2024-07-22 $9.40 $9.55 $9.34 $9.44 $9.44 214,844
2024-07-19 $9.16 $9.37 $9.04 $9.33 $9.33 1,020,166
2024-07-18 $9.15 $9.22 $8.91 $9.11 $9.11 262,708
2024-07-17 $9.33 $9.33 $9.04 $9.17 $9.17 762,306
2024-07-16 $9.48 $9.58 $9.32 $9.34 $9.34 310,681
2024-07-15 $9.57 $9.64 $9.24 $9.41 $9.41 157,273
2024-07-12 $9.65 $9.85 $9.62 $9.70 $9.70 124,249
2024-07-11 $9.92 $10.06 $9.70 $9.73 $9.73 125,924
2024-07-10 $10.12 $10.15 $9.94 $9.97 $9.97 139,508
2024-07-09 $10.07 $10.15 $9.86 $10.07 $10.07 130,559
2024-07-08 $9.92 $9.96 $9.74 $9.89 $9.89 695,809
2024-07-05 $9.53 $9.86 $9.52 $9.79 $9.79 228,290
2024-07-03 $9.53 $9.57 $9.39 $9.47 $9.47 69,696
2024-07-02 $9.38 $9.66 $9.36 $9.56 $9.56 133,469
2024-07-01 $9.39 $9.64 $9.33 $9.52 $9.52 106,281
2024-06-28 $9.46 $9.59 $9.40 $9.51 $9.51 86,239
2024-06-27 $9.56 $9.72 $9.54 $9.62 $9.62 74,607
2024-06-26 $9.50 $9.73 $9.48 $9.63 $9.63 131,121
2024-06-25 $9.76 $9.83 $9.66 $9.66 $9.45 72,847
2024-06-24 $10.07 $10.07 $9.64 $9.68 $9.47 804,299
2024-06-21 $10.00 $10.24 $9.99 $10.24 $10.02 130,695
2024-06-20 $10.45 $10.45 $9.99 $10.09 $9.87 92,208
2024-06-18 $10.42 $10.53 $10.21 $10.48 $10.25 114,198
2024-06-17 $10.60 $10.68 $10.46 $10.56 $10.33 90,459
2024-06-14 $10.45 $10.68 $10.45 $10.61 $10.38 97,069
2024-06-13 $10.27 $10.53 $10.27 $10.45 $10.23 961,695
2024-06-12 $9.84 $10.33 $9.84 $10.22 $10.00 57,141
2024-06-11 $10.06 $10.24 $10.01 $10.03 $10.03 72,290
2024-06-10 $10.09 $10.12 $9.87 $9.98 $9.98 69,779
2024-06-07 $10.05 $10.21 $9.91 $10.14 $10.14 65,791
2024-06-06 $10.23 $10.27 $10.02 $10.02 $10.02 98,770
2024-06-05 $10.12 $10.26 $10.11 $10.13 $10.13 114,370
2024-06-04 $10.14 $10.39 $10.12 $10.16 $10.16 138,645
2024-06-03 $9.50 $10.06 $9.50 $9.94 $9.94 143,704
2024-05-31 $9.88 $9.90 $9.45 $9.47 $9.47 102,508
2024-05-30 $10.01 $10.01 $9.86 $9.93 $9.93 95,577
2024-05-29 $9.72 $10.06 $9.70 $9.96 $9.96 114,554
2024-05-28 $9.77 $9.81 $9.58 $9.63 $9.63 366,213
2024-05-24 $9.75 $9.88 $9.66 $9.83 $9.83 101,916
2024-05-23 $9.60 $9.89 $9.52 $9.86 $9.86 155,535
2024-05-22 $9.36 $9.73 $9.36 $9.65 $9.65 137,568
2024-05-21 $9.27 $9.32 $9.12 $9.31 $9.31 80,772
2024-05-20 $9.06 $9.25 $9.06 $9.22 $9.22 76,528
2024-05-17 $9.27 $9.31 $9.07 $9.10 $9.10 82,313
2024-05-16 $9.25 $9.39 $9.21 $9.35 $9.35 72,936
2024-05-15 $9.34 $9.64 $9.26 $9.30 $9.30 130,871
2024-05-14 $9.34 $9.46 $9.32 $9.32 $9.32 67,152
2024-05-13 $9.23 $9.42 $9.19 $9.34 $9.34 67,894
2024-05-10 $9.13 $9.33 $9.10 $9.28 $9.28 70,090
2024-05-09 $9.41 $9.41 $9.18 $9.18 $9.18 65,246
2024-05-08 $9.51 $9.55 $9.34 $9.42 $9.42 72,339
2024-05-07 $9.35 $9.41 $9.27 $9.40 $9.40 82,458
2024-05-06 $9.46 $9.46 $9.19 $9.38 $9.38 184,339
2024-05-03 $9.53 $9.77 $9.52 $9.53 $9.53 172,651
2024-05-02 $9.55 $9.62 $9.40 $9.53 $9.53 154,293
2024-05-01 $9.33 $9.72 $9.32 $9.63 $9.63 212,891
2024-04-30 $8.90 $9.33 $8.85 $9.33 $9.33 138,253
2024-04-29 $8.94 $8.94 $8.76 $8.80 $8.80 61,442
2024-04-26 $8.94 $9.09 $8.85 $8.91 $8.91 181,638
2024-04-25 $8.85 $9.00 $8.70 $8.75 $8.75 132,847
2024-04-24 $8.93 $9.02 $8.81 $8.82 $8.82 99,337
2024-04-23 $9.00 $9.09 $8.84 $8.84 $8.84 122,722
2024-04-22 $9.14 $9.27 $8.81 $8.94 $8.94 125,613
2024-04-19 $9.25 $9.25 $8.92 $9.05 $9.05 201,730
2024-04-18 $9.16 $9.32 $9.09 $9.25 $9.25 148,536
2024-04-17 $9.20 $9.31 $9.01 $9.19 $9.19 166,455
2024-04-16 $9.00 $9.26 $8.95 $9.13 $9.13 138,841
2024-04-15 $8.71 $8.99 $8.65 $8.94 $8.94 192,536
2024-04-12 $8.41 $8.87 $8.31 $8.81 $8.81 311,395
2024-04-11 $8.46 $8.75 $8.46 $8.54 $8.54 124,068
2024-04-10 $8.61 $8.67 $8.44 $8.49 $8.49 96,676
2024-04-09 $8.49 $8.67 $8.44 $8.54 $8.54 100,555
2024-04-08 $8.42 $8.58 $8.40 $8.56 $8.56 78,570
2024-04-05 $8.57 $8.65 $8.38 $8.44 $8.44 145,015
2024-04-04 $8.61 $8.69 $8.52 $8.63 $8.63 176,956
2024-04-03 $8.69 $8.71 $8.58 $8.59 $8.59 131,797
2024-04-02 $8.84 $8.95 $8.71 $8.72 $8.72 102,369
2024-04-01 $9.05 $9.21 $8.91 $8.96 $8.96 128,532
2024-03-28 $9.20 $9.28 $9.07 $9.09 $9.09 125,427
2024-03-27 $9.52 $9.52 $9.30 $9.30 $9.30 66,719
2024-03-26 $9.29 $9.49 $9.26 $9.45 $9.45 74,763
2024-03-25 $9.41 $9.41 $9.19 $9.31 $9.31 104,023
2024-03-22 $9.39 $9.52 $9.39 $9.49 $9.49 75,602
2024-03-21 $9.51 $9.56 $9.40 $9.43 $9.43 78,645
2024-03-20 $9.63 $9.64 $9.48 $9.52 $9.52 82,164
2024-03-19 $9.85 $9.85 $9.57 $9.59 $9.52 166,163
2024-03-18 $9.80 $9.95 $9.73 $9.79 $9.72 143,908
2024-03-15 $9.99 $9.99 $9.73 $9.85 $9.78 127,062
2024-03-14 $10.05 $10.10 $9.91 $9.91 $9.84 159,983
2024-03-13 $10.28 $10.28 $10.01 $10.13 $10.06 134,936
2024-03-12 $10.38 $10.54 $10.36 $10.43 $10.35 498,869
2024-03-11 $10.62 $10.77 $10.41 $10.41 $10.34 177,900
2024-03-08 $10.72 $10.75 $10.62 $10.63 $10.55 117,585
2024-03-07 $10.82 $10.83 $10.57 $10.68 $10.60 171,837
2024-03-06 $10.75 $10.90 $10.63 $10.85 $10.77 435,000
2024-03-05 $11.09 $11.13 $10.79 $10.93 $10.85 708,528
2024-03-04 $10.87 $11.10 $10.85 $11.09 $11.01 682,547
2024-03-01 $11.06 $11.06 $10.75 $10.85 $10.85 731,027
2024-02-29 $11.11 $11.21 $11.03 $11.11 $11.11 95,880
2024-02-28 $11.21 $11.28 $10.96 $11.20 $11.20 125,377
2024-02-27 $11.00 $11.25 $10.95 $11.14 $11.14 720,444
2024-02-26 $11.17 $11.24 $10.90 $11.05 $11.05 594,234
2024-02-23 $11.16 $11.32 $11.05 $11.10 $11.10 583,035
2024-02-22 $11.15 $11.23 $10.89 $10.99 $10.99 511,700
2024-02-21 $11.34 $11.34 $10.98 $11.00 $11.00 104,015
2024-02-20 $11.16 $11.44 $11.16 $11.41 $11.41 77,594
2024-02-16 $11.14 $11.26 $11.04 $11.22 $11.22 104,081
2024-02-15 $11.85 $11.85 $11.13 $11.20 $11.20 133,419
2024-02-14 $11.65 $11.96 $11.58 $11.82 $11.82 129,034
2024-02-13 $11.55 $11.95 $11.49 $11.78 $11.78 123,514
2024-02-12 $11.66 $11.69 $11.50 $11.58 $11.58 79,519
2024-02-09 $11.42 $11.84 $11.34 $11.81 $11.81 73,059
2024-02-08 $11.66 $11.66 $11.39 $11.45 $11.45 103,260
2024-02-07 $11.59 $11.88 $11.59 $11.71 $11.71 96,871
2024-02-06 $11.72 $11.81 $11.52 $11.73 $11.73 89,535
2024-02-05 $11.85 $12.05 $11.68 $11.80 $11.80 81,269
2024-02-02 $11.62 $11.95 $11.57 $11.74 $11.74 133,746
2024-02-01 $11.62 $11.99 $11.53 $11.79 $11.79 125,030
2024-01-31 $11.33 $11.77 $11.31 $11.77 $11.77 146,221
2024-01-30 $11.82 $11.87 $11.34 $11.35 $11.35 125,691
2024-01-29 $11.56 $11.81 $11.54 $11.59 $11.59 118,481
2024-01-26 $11.70 $11.90 $11.54 $11.54 $11.54 102,324
2024-01-25 $12.07 $12.23 $11.70 $11.71 $11.71 107,130
2024-01-24 $12.48 $12.59 $12.23 $12.25 $12.25 89,584
2024-01-23 $12.68 $12.70 $12.40 $12.58 $12.58 132,918
2024-01-22 $12.77 $12.95 $12.60 $12.65 $12.65 169,357
2024-01-19 $12.84 $12.91 $12.74 $12.74 $12.74 114,043
2024-01-18 $12.73 $13.10 $12.73 $12.82 $12.82 155,743
2024-01-17 $12.82 $12.85 $12.51 $12.77 $12.77 98,049
2024-01-16 $12.05 $12.55 $12.05 $12.54 $12.54 83,923
2024-01-12 $11.86 $12.12 $11.79 $11.97 $11.97 100,151
2024-01-11 $12.18 $12.34 $12.12 $12.28 $12.28 109,459
2024-01-10 $12.02 $12.39 $12.02 $12.29 $12.29 74,387
2024-01-09 $11.59 $12.10 $11.59 $12.05 $12.05 155,595
2024-01-08 $11.79 $12.10 $11.65 $11.67 $11.67 174,854
2024-01-05 $11.25 $11.51 $11.21 $11.39 $11.39 99,449
2024-01-04 $10.89 $11.42 $10.81 $11.40 $11.40 126,822
2024-01-03 $11.34 $11.47 $10.95 $11.03 $11.03 111,437
2024-01-02 $11.45 $11.48 $11.19 $11.37 $11.37 713,713
2023-12-29 $11.52 $11.70 $11.52 $11.63 $11.63 69,809
2023-12-28 $11.36 $11.58 $11.28 $11.58 $11.58 80,366
2023-12-27 $11.10 $11.30 $11.06 $11.22 $11.22 349,021
2023-12-26 $11.14 $11.18 $11.01 $11.12 $11.12 424,112
2023-12-22 $11.17 $11.34 $11.12 $11.32 $11.32 629,615
2023-12-21 $11.47 $11.58 $11.35 $11.37 $11.37 104,876
2023-12-20 $11.17 $11.47 $11.05 $11.45 $11.45 650,049
2023-12-19 $11.62 $11.68 $11.39 $11.41 $11.41 202,133
2023-12-18 $11.51 $11.69 $11.34 $11.69 $11.69 89,093
2023-12-15 $11.88 $12.05 $11.84 $11.86 $11.86 110,208
2023-12-14 $12.18 $12.19 $11.71 $11.74 $11.74 239,706
2023-12-13 $12.81 $12.91 $12.46 $12.47 $12.47 153,345
2023-12-12 $12.70 $12.95 $12.68 $12.81 $12.81 306,762
2023-12-11 $12.49 $12.58 $12.39 $12.45 $12.45 114,365
2023-12-08 $12.61 $12.65 $12.42 $12.50 $12.50 135,966
2023-12-07 $12.51 $12.86 $12.36 $12.78 $12.78 144,706
2023-12-06 $12.39 $12.67 $12.21 $12.62 $12.62 246,116
2023-12-05 $11.82 $12.22 $11.78 $12.21 $12.21 170,592
2023-12-04 $11.95 $11.96 $11.67 $11.79 $11.79 83,336
2023-12-01 $11.91 $11.92 $11.42 $11.70 $11.70 148,534
2023-11-30 $11.78 $12.08 $11.46 $11.81 $11.81 143,155
2023-11-29 $11.58 $12.03 $11.58 $11.97 $11.97 122,325
2023-11-28 $11.73 $11.81 $11.57 $11.77 $11.77 82,765
2023-11-27 $11.83 $11.98 $11.75 $11.77 $11.77 89,324
2023-11-24 $11.81 $11.81 $11.52 $11.69 $11.69 85,548
2023-11-22 $12.23 $12.36 $11.77 $11.78 $11.78 139,440
2023-11-21 $11.81 $11.98 $11.73 $11.75 $11.75 97,738
2023-11-20 $11.65 $11.70 $11.51 $11.68 $11.68 97,751
2023-11-17 $12.01 $12.06 $11.57 $11.74 $11.74 169,537
2023-11-16 $12.01 $12.47 $11.93 $12.24 $12.24 158,800
2023-11-15 $11.77 $11.79 $11.48 $11.76 $11.76 1,093,660
2023-11-14 $11.84 $11.87 $11.66 $11.73 $11.73 203,433
2023-11-13 $12.05 $12.13 $11.88 $11.92 $11.92 96,119
2023-11-10 $12.12 $12.33 $12.03 $12.10 $12.10 134,576
2023-11-09 $12.12 $12.37 $12.05 $12.36 $12.36 144,716
2023-11-08 $12.09 $12.28 $11.95 $12.26 $12.26 748,425
2023-11-07 $11.71 $12.07 $11.71 $11.98 $11.98 177,486
2023-11-06 $11.10 $11.52 $11.06 $11.46 $11.46 127,738
2023-11-03 $10.97 $11.33 $10.97 $11.20 $11.20 138,827
2023-11-02 $11.61 $11.75 $10.96 $10.99 $10.99 225,217
2023-11-01 $11.54 $11.69 $11.35 $11.66 $11.66 116,244
2023-10-31 $11.63 $11.87 $11.57 $11.61 $11.61 146,461
2023-10-30 $11.68 $11.90 $11.52 $11.67 $11.67 219,625
2023-10-27 $11.26 $11.83 $11.18 $11.75 $11.75 182,928
2023-10-26 $11.20 $11.43 $11.12 $11.20 $11.20 205,186
2023-10-25 $10.99 $11.15 $10.88 $11.04 $11.04 351,540
2023-10-24 $10.67 $10.99 $10.65 $10.99 $10.99 205,692
2023-10-23 $10.51 $10.78 $10.47 $10.70 $10.70 240,895
2023-10-20 $10.07 $10.42 $9.99 $10.34 $10.34 252,560
2023-10-19 $10.03 $10.22 $9.86 $10.00 $10.00 209,913
2023-10-18 $10.07 $10.10 $9.89 $9.98 $9.98 224,584
2023-10-17 $10.23 $10.29 $10.09 $10.16 $10.16 156,219
2023-10-16 $10.38 $10.56 $10.31 $10.34 $10.34 109,009
2023-10-13 $10.64 $10.70 $10.39 $10.49 $10.49 250,582
2023-10-12 $10.73 $11.08 $10.73 $10.96 $10.96 120,764
2023-10-11 $10.98 $11.24 $10.96 $10.98 $10.98 251,647
2023-10-10 $10.73 $10.83 $10.58 $10.72 $10.72 128,059
2023-10-09 $10.83 $11.03 $10.64 $10.73 $10.73 251,035
2023-10-06 $11.58 $11.89 $11.28 $11.50 $11.50 317,248
2023-10-05 $11.78 $11.78 $11.43 $11.63 $11.63 341,402
2023-10-04 $11.07 $11.68 $11.07 $11.51 $11.51 401,261
2023-10-03 $10.92 $11.00 $10.78 $10.79 $10.79 240,443
2023-10-02 $10.35 $10.92 $10.35 $10.76 $10.76 269,395
2023-09-29 $9.96 $10.44 $9.92 $10.36 $10.36 298,250
2023-09-28 $10.01 $10.11 $9.85 $9.98 $9.98 147,546
2023-09-27 $10.23 $10.33 $9.92 $9.97 $9.97 391,478
2023-09-26 $10.51 $10.59 $10.37 $10.49 $10.49 127,623
2023-09-25 $10.67 $10.67 $10.34 $10.38 $10.38 127,261
2023-09-22 $10.50 $10.65 $10.38 $10.64 $10.64 167,813
2023-09-21 $10.25 $10.70 $10.20 $10.68 $10.68 208,761
2023-09-20 $10.26 $10.38 $10.06 $10.37 $10.37 138,743
2023-09-19 $9.93 $10.37 $9.90 $10.26 $10.18 230,921
2023-09-18 $10.04 $10.19 $9.99 $10.08 $10.00 148,668
2023-09-15 $10.10 $10.22 $9.94 $10.22 $10.14 192,081
2023-09-14 $10.01 $10.02 $9.87 $9.95 $9.87 221,395
2023-09-13 $10.01 $10.27 $10.00 $10.17 $10.09 139,730
2023-09-12 $10.28 $10.34 $10.01 $10.04 $9.96 161,292
2023-09-11 $10.10 $10.59 $10.04 $10.51 $10.43 144,973
2023-09-08 $10.35 $10.35 $10.09 $10.23 $10.15 90,702
2023-09-07 $10.40 $10.47 $10.30 $10.43 $10.35 206,750
2023-09-06 $10.47 $10.56 $10.30 $10.42 $10.34 121,255
2023-09-05 $10.38 $10.42 $10.20 $10.42 $10.34 256,551
2023-09-01 $10.75 $10.75 $10.50 $10.54 $10.54 152,247
2023-08-31 $10.89 $11.11 $10.89 $10.95 $10.95 116,785
2023-08-30 $10.98 $11.03 $10.92 $10.98 $10.98 72,227
2023-08-29 $11.08 $11.29 $11.05 $11.07 $11.07 90,146
2023-08-28 $11.20 $11.26 $10.96 $11.12 $11.12 109,183
2023-08-25 $11.39 $11.55 $11.16 $11.27 $11.27 133,921
2023-08-24 $11.49 $11.55 $11.26 $11.51 $11.51 80,658
2023-08-23 $11.50 $11.70 $11.31 $11.34 $11.34 107,980
2023-08-22 $11.09 $11.28 $10.99 $11.28 $11.28 72,334
2023-08-21 $10.85 $11.24 $10.81 $11.08 $11.08 51,251
2023-08-18 $11.27 $11.33 $10.94 $10.95 $10.95 107,370
2023-08-17 $11.14 $11.16 $10.85 $11.15 $11.15 169,756
2023-08-16 $11.16 $11.44 $10.98 $11.43 $11.43 137,638
2023-08-15 $10.95 $11.27 $10.92 $11.22 $11.22 295,408
2023-08-14 $10.77 $10.92 $10.70 $10.78 $10.78 126,741
2023-08-11 $11.03 $11.03 $10.66 $10.67 $10.67 160,934
2023-08-10 $10.98 $11.15 $10.75 $11.03 $11.03 87,216
2023-08-09 $11.12 $11.19 $10.80 $11.03 $11.03 194,120
2023-08-08 $11.75 $11.94 $11.29 $11.29 $11.29 218,384
2023-08-07 $11.28 $11.46 $11.26 $11.39 $11.39 46,161
2023-08-04 $11.31 $11.43 $11.07 $11.43 $11.43 147,085
2023-08-03 $11.59 $11.73 $11.24 $11.45 $11.45 159,898
2023-08-02 $11.53 $11.85 $11.44 $11.66 $11.66 180,899
2023-08-01 $11.38 $11.61 $11.34 $11.37 $11.37 103,614
2023-07-31 $11.53 $11.53 $11.20 $11.26 $11.26 469,305
2023-07-28 $11.76 $12.03 $11.70 $11.71 $11.71 112,245
2023-07-27 $11.50 $11.82 $11.39 $11.75 $11.75 101,556
2023-07-26 $11.79 $11.83 $11.51 $11.60 $11.60 190,450
2023-07-25 $11.75 $11.87 $11.48 $11.61 $11.61 117,411
2023-07-24 $12.00 $12.00 $11.56 $11.73 $11.73 168,138
2023-07-21 $12.28 $12.39 $12.11 $12.13 $12.13 135,291
2023-07-20 $12.42 $12.53 $12.29 $12.33 $12.33 140,572
2023-07-19 $12.75 $12.81 $12.47 $12.62 $12.62 68,607
2023-07-18 $13.11 $13.12 $12.50 $12.76 $12.76 95,804
2023-07-17 $13.00 $13.13 $12.91 $13.02 $13.02 106,180
2023-07-14 $12.45 $13.01 $12.45 $13.00 $13.00 245,493
2023-07-13 $12.22 $12.53 $12.10 $12.31 $12.31 81,809
2023-07-12 $12.28 $12.35 $12.07 $12.22 $12.22 238,545
2023-07-11 $12.90 $12.92 $12.40 $12.42 $12.42 627,605
2023-07-10 $13.29 $13.29 $12.94 $13.03 $13.03 1,073,504
2023-07-07 $13.95 $13.95 $12.94 $13.19 $13.19 459,581
2023-07-06 $13.48 $13.97 $13.30 $13.78 $13.78 324,771
2023-07-05 $12.89 $13.32 $12.89 $13.17 $13.17 120,480
2023-07-03 $13.02 $13.12 $12.85 $13.03 $13.03 212,844
2023-06-30 $13.05 $13.27 $12.96 $13.12 $13.12 652,177
2023-06-29 $13.51 $13.60 $13.25 $13.25 $13.25 85,549
2023-06-28 $13.85 $14.10 $13.52 $13.56 $13.56 85,061
2023-06-27 $13.90 $14.08 $13.72 $13.82 $13.82 35,615
2023-06-26 $14.40 $14.42 $13.72 $13.90 $13.90 84,963
2023-06-23 $14.50 $14.62 $14.33 $14.39 $14.39 134,073
2023-06-22 $14.09 $14.29 $14.04 $14.18 $14.18 116,765
2023-06-21 $14.11 $14.15 $13.58 $13.79 $13.79 133,912
2023-06-20 $13.69 $14.33 $13.69 $14.14 $14.03 488,510
2023-06-16 $13.42 $13.59 $13.32 $13.53 $13.53 159,128
2023-06-15 $13.71 $13.71 $13.28 $13.50 $13.50 571,670
2023-06-14 $13.27 $13.96 $13.11 $13.78 $13.78 170,352
2023-06-13 $13.30 $13.49 $12.96 $13.49 $13.49 83,495
2023-06-12 $13.73 $13.78 $13.36 $13.59 $13.59 136,982
2023-06-09 $13.19 $13.40 $13.10 $13.34 $13.34 86,690
2023-06-08 $13.03 $13.62 $12.99 $13.20 $13.20 186,899
2023-06-07 $13.71 $13.71 $13.05 $13.08 $13.08 162,130
2023-06-06 $14.38 $14.38 $13.79 $13.80 $13.80 108,973
2023-06-05 $13.44 $14.06 $13.42 $14.01 $14.01 122,400
2023-06-02 $14.19 $14.36 $13.70 $13.83 $13.83 152,368
2023-06-01 $15.05 $15.23 $14.39 $14.72 $14.72 182,475
2023-05-31 $14.95 $15.18 $14.83 $15.09 $15.09 243,647
2023-05-30 $14.71 $14.88 $14.55 $14.55 $14.55 168,307
2023-05-26 $14.04 $14.41 $13.91 $14.27 $14.27 168,661
2023-05-25 $14.04 $14.40 $14.02 $14.18 $14.18 233,029
2023-05-24 $13.60 $13.89 $13.47 $13.65 $13.65 203,741
2023-05-23 $13.81 $13.87 $13.46 $13.78 $13.78 170,167
2023-05-22 $14.05 $14.10 $13.79 $14.05 $14.05 144,304
2023-05-19 $13.87 $14.10 $13.73 $13.97 $13.97 192,091
2023-05-18 $14.49 $14.71 $14.13 $14.15 $14.15 245,499
2023-05-17 $14.69 $14.84 $14.20 $14.36 $14.36 276,092
2023-05-16 $14.35 $14.97 $14.24 $14.96 $14.96 302,262
2023-05-15 $14.28 $14.48 $14.06 $14.23 $14.23 243,308
2023-05-12 $14.24 $14.56 $14.09 $14.34 $14.34 245,971
2023-05-11 $14.33 $14.60 $14.26 $14.40 $14.40 303,857
2023-05-10 $13.57 $14.24 $13.57 $14.03 $14.03 275,078
2023-05-09 $13.96 $14.00 $13.50 $13.72 $13.72 225,179
2023-05-08 $13.35 $13.74 $13.24 $13.72 $13.72 216,282
2023-05-05 $13.86 $13.88 $13.51 $13.73 $13.73 251,750
2023-05-04 $14.20 $14.59 $13.91 $14.52 $14.52 374,581
2023-05-03 $14.02 $14.19 $13.77 $14.17 $14.17 380,691
2023-05-02 $12.79 $13.89 $12.79 $13.64 $13.64 848,473
2023-05-01 $12.61 $12.68 $12.32 $12.58 $12.58 129,119
2023-04-28 $12.73 $12.74 $12.16 $12.28 $12.28 205,988
2023-04-27 $12.77 $13.02 $12.61 $12.69 $12.69 234,534
2023-04-26 $12.49 $12.90 $12.38 $12.76 $12.76 201,109
2023-04-25 $12.20 $12.55 $12.20 $12.45 $12.45 184,900
2023-04-24 $12.39 $12.39 $11.86 $11.97 $11.97 126,985
2023-04-21 $12.11 $12.44 $12.05 $12.33 $12.33 191,437
2023-04-20 $12.29 $12.48 $12.18 $12.18 $12.18 176,042
2023-04-19 $12.09 $12.24 $11.96 $11.96 $11.96 164,008
2023-04-18 $12.03 $12.15 $11.84 $11.89 $11.89 151,596
2023-04-17 $11.74 $12.05 $11.69 $11.99 $11.99 190,894
2023-04-14 $11.71 $11.83 $11.57 $11.68 $11.68 194,981
2023-04-13 $11.92 $11.95 $11.68 $11.73 $11.73 153,408
2023-04-12 $11.75 $11.94 $11.69 $11.87 $11.87 239,853
2023-04-11 $11.99 $12.12 $11.74 $11.88 $11.88 186,764
2023-04-10 $12.17 $12.17 $11.84 $12.11 $12.11 246,103
2023-04-06 $11.96 $12.34 $11.96 $12.30 $12.30 436,452
2023-04-05 $12.26 $12.44 $11.95 $11.96 $11.96 423,783
2023-04-04 $11.79 $12.50 $11.79 $12.30 $12.30 411,227
2023-04-03 $12.06 $12.08 $11.69 $11.86 $11.86 882,168
2023-03-31 $13.18 $13.24 $13.00 $13.04 $13.04 368,413
2023-03-30 $13.14 $13.37 $13.08 $13.24 $13.24 574,568
2023-03-29 $13.45 $13.60 $13.30 $13.33 $13.33 516,711
2023-03-28 $14.25 $14.28 $13.58 $13.70 $13.70 687,005
2023-03-27 $14.35 $14.68 $13.97 $14.15 $14.15 638,469
2023-03-24 $15.42 $15.55 $14.65 $14.76 $14.76 663,047
2023-03-23 $14.19 $15.14 $14.06 $14.85 $14.85 631,215
2023-03-22 $13.82 $14.47 $13.72 $14.45 $14.45 637,211
2023-03-21 $14.43 $14.47 $13.90 $13.99 $13.87 573,538
2023-03-20 $15.65 $15.67 $14.81 $15.01 $14.88 705,299
2023-03-17 $15.33 $15.87 $15.07 $15.60 $15.46 721,901
2023-03-16 $15.98 $16.24 $15.05 $15.12 $14.99 1,181,198
2023-03-15 $14.70 $15.81 $14.70 $15.43 $15.30 1,774,371
2023-03-14 $14.16 $14.45 $13.32 $13.94 $13.82 518,586
2023-03-13 $14.30 $14.75 $13.68 $14.16 $14.04 799,565
2023-03-10 $13.30 $13.76 $12.93 $13.65 $13.53 419,860
2023-03-09 $12.74 $13.27 $12.40 $13.25 $13.13 194,587
2023-03-08 $12.69 $13.12 $12.45 $12.87 $12.76 190,286
2023-03-07 $12.29 $12.70 $12.29 $12.61 $12.50 218,083
2023-03-06 $12.28 $12.45 $12.19 $12.21 $12.10 296,256
2023-03-03 $12.83 $12.84 $12.09 $12.19 $12.08 336,331
2023-03-02 $12.74 $12.90 $12.45 $12.53 $12.42 231,244
2023-03-01 $13.36 $13.36 $12.63 $12.75 $12.64 191,288
2023-02-28 $12.71 $13.29 $12.67 $13.29 $13.17 200,031
2023-02-27 $12.93 $13.14 $12.82 $12.91 $12.80 147,628
2023-02-24 $13.32 $13.48 $12.94 $12.97 $12.86 587,473
2023-02-23 $13.04 $13.28 $12.82 $13.00 $12.89 646,436
2023-02-22 $13.29 $13.63 $13.09 $13.37 $13.25 235,128
2023-02-21 $13.20 $13.26 $12.95 $13.21 $13.10 315,715
2023-02-17 $12.58 $13.18 $12.58 $13.09 $12.98 1,483,606
2023-02-16 $12.04 $12.23 $11.89 $12.22 $12.11 150,873
2023-02-15 $11.80 $12.24 $11.80 $11.95 $11.85 197,940
2023-02-14 $11.83 $11.86 $11.45 $11.61 $11.51 170,806
2023-02-13 $11.67 $11.88 $11.51 $11.62 $11.52 135,613
2023-02-10 $12.13 $12.13 $11.47 $11.52 $11.52 317,626
2023-02-09 $12.32 $12.49 $12.19 $12.46 $12.46 223,387
2023-02-08 $12.11 $12.41 $11.94 $12.29 $12.29 205,196
2023-02-07 $12.70 $12.83 $12.01 $12.07 $12.07 241,809
2023-02-06 $12.58 $13.12 $12.51 $12.82 $12.82 213,132
2023-02-03 $12.54 $12.73 $12.14 $12.69 $12.69 176,191
2023-02-02 $12.11 $12.87 $12.11 $12.63 $12.63 258,570
2023-02-01 $11.77 $12.35 $11.62 $12.01 $12.01 499,861
2023-01-31 $11.92 $12.16 $11.59 $11.61 $11.61 108,586
2023-01-30 $11.49 $11.87 $11.49 $11.84 $11.84 167,908
2023-01-27 $11.07 $11.36 $10.93 $11.32 $11.32 755,163
2023-01-26 $11.30 $11.56 $10.92 $10.95 $10.95 259,191
2023-01-25 $11.74 $12.12 $11.64 $11.67 $11.67 153,818
2023-01-24 $11.61 $11.96 $11.57 $11.62 $11.62 246,851
2023-01-23 $11.45 $11.60 $11.30 $11.55 $11.55 169,758
2023-01-20 $11.80 $12.00 $11.52 $11.54 $11.54 236,942
2023-01-19 $12.18 $12.30 $11.74 $11.84 $11.84 229,685
2023-01-18 $11.50 $12.08 $11.28 $12.06 $12.06 244,103
2023-01-17 $11.58 $11.73 $11.42 $11.65 $11.65 186,751
2023-01-13 $11.76 $11.97 $11.61 $11.66 $11.66 216,421
2023-01-12 $12.03 $12.05 $11.56 $11.69 $11.69 272,782
2023-01-11 $12.09 $12.43 $12.00 $12.15 $12.15 162,088
2023-01-10 $12.36 $12.67 $12.22 $12.27 $12.27 300,227
2023-01-09 $12.04 $12.51 $11.98 $12.47 $12.47 412,512
2023-01-06 $12.59 $12.59 $12.08 $12.39 $12.39 345,703
2023-01-05 $13.36 $13.39 $12.69 $12.84 $12.84 458,644
2023-01-04 $13.77 $13.77 $13.15 $13.29 $13.29 731,663
2023-01-03 $12.57 $13.59 $12.46 $13.34 $13.34 451,252
2022-12-30 $12.70 $12.70 $12.34 $12.38 $12.38 273,162
2022-12-29 $12.91 $12.91 $12.44 $12.54 $12.54 294,188
2022-12-28 $12.23 $12.87 $12.23 $12.79 $12.79 338,925
2022-12-27 $12.33 $12.45 $12.12 $12.21 $12.21 345,128
2022-12-23 $13.00 $13.06 $12.45 $12.45 $12.45 475,526
2022-12-22 $12.69 $13.77 $12.65 $13.26 $13.26 550,165
2022-12-21 $12.81 $13.07 $12.59 $12.69 $12.66 406,890
2022-12-20 $13.75 $13.79 $13.05 $13.22 $13.19 619,493
2022-12-19 $13.33 $13.80 $13.20 $13.59 $13.55 546,325
2022-12-16 $13.70 $13.89 $13.44 $13.54 $13.50 974,059
2022-12-15 $13.36 $13.65 $13.17 $13.20 $13.17 331,268
2022-12-14 $12.75 $13.25 $12.63 $13.09 $13.06 1,024,773
2022-12-13 $12.76 $13.08 $12.66 $12.90 $12.87 433,137
2022-12-12 $13.93 $14.03 $13.35 $13.40 $13.36 383,183
2022-12-09 $13.57 $14.13 $13.31 $14.11 $14.07 746,438
2022-12-08 $12.77 $13.64 $12.74 $13.49 $13.45 678,875
2022-12-07 $13.26 $13.57 $12.92 $13.31 $13.27 548,103
2022-12-06 $12.81 $13.43 $12.46 $13.27 $13.23 735,441
2022-12-05 $11.67 $12.76 $11.55 $12.57 $12.54 947,761
2022-12-02 $11.94 $11.98 $11.65 $11.89 $11.89 205,063
2022-12-01 $11.42 $11.76 $11.38 $11.70 $11.70 413,437
2022-11-30 $11.47 $11.99 $11.46 $11.63 $11.63 767,781
2022-11-29 $11.80 $11.93 $11.59 $11.75 $11.75 943,601
2022-11-28 $12.05 $12.15 $11.73 $12.08 $12.08 487,250
2022-11-25 $11.33 $11.47 $11.20 $11.45 $11.45 80,756
2022-11-23 $11.48 $11.60 $11.21 $11.39 $11.39 353,567
2022-11-22 $11.61 $11.68 $11.08 $11.11 $11.11 757,517
2022-11-21 $12.10 $12.64 $11.83 $11.92 $11.92 937,280
2022-11-18 $11.87 $12.06 $11.52 $11.55 $11.55 514,285
2022-11-17 $11.78 $11.88 $11.37 $11.38 $11.38 339,563
2022-11-16 $11.17 $11.53 $11.07 $11.43 $11.43 325,703
2022-11-15 $11.15 $11.27 $10.93 $10.98 $10.98 297,154
2022-11-14 $11.26 $11.27 $10.87 $11.23 $11.23 641,322
2022-11-11 $11.40 $11.48 $11.10 $11.19 $11.19 347,550
2022-11-10 $11.91 $12.44 $11.83 $11.86 $11.86 356,916
2022-11-09 $11.55 $12.50 $11.55 $12.45 $12.45 1,046,070
2022-11-08 $11.36 $11.60 $11.23 $11.31 $11.31 971,262
2022-11-07 $11.61 $11.65 $11.26 $11.34 $11.34 292,948
2022-11-04 $11.42 $12.09 $11.31 $11.72 $11.72 395,787
2022-11-03 $12.66 $12.67 $11.85 $12.00 $12.00 539,006
2022-11-02 $12.05 $12.52 $11.86 $12.48 $12.48 472,255
2022-11-01 $11.79 $12.10 $11.79 $11.98 $11.98 348,054
2022-10-31 $12.57 $12.58 $11.84 $12.17 $12.17 427,322
2022-10-28 $12.25 $12.85 $12.04 $12.37 $12.37 383,231
2022-10-27 $12.26 $12.58 $12.09 $12.50 $12.50 1,009,925
2022-10-26 $12.82 $12.83 $12.39 $12.58 $12.58 328,075
2022-10-25 $13.07 $13.15 $12.82 $12.96 $12.96 283,452
2022-10-24 $13.02 $13.21 $12.77 $12.95 $12.95 192,093
2022-10-21 $13.69 $13.69 $13.01 $13.07 $13.07 273,022
2022-10-20 $13.54 $13.90 $13.30 $13.75 $13.75 268,406
2022-10-19 $14.52 $14.52 $13.66 $13.75 $13.75 462,930
2022-10-18 $14.51 $15.12 $14.28 $14.57 $14.57 263,532
2022-10-17 $14.68 $14.88 $14.33 $14.81 $14.81 197,261
2022-10-14 $14.37 $15.19 $14.02 $15.16 $15.16 521,109
2022-10-13 $15.77 $15.77 $13.98 $14.08 $14.08 650,048
2022-10-12 $15.72 $15.96 $15.12 $15.33 $15.33 347,849
2022-10-11 $15.85 $16.02 $15.01 $15.52 $15.52 324,006
2022-10-10 $14.67 $15.43 $14.38 $15.32 $15.32 334,887
2022-10-07 $14.45 $14.96 $14.15 $14.72 $14.72 443,436
2022-10-06 $15.18 $15.27 $14.42 $14.55 $14.55 340,847
2022-10-05 $15.50 $15.91 $14.75 $14.99 $14.99 420,582
2022-10-04 $16.32 $16.54 $15.55 $15.55 $15.55 1,047,584
2022-10-03 $17.78 $17.80 $16.81 $17.04 $17.04 237,414
2022-09-30 $19.15 $19.47 $18.60 $19.09 $19.09 104,726
2022-09-29 $19.10 $19.78 $18.79 $18.87 $18.87 176,087
2022-09-28 $20.35 $20.48 $18.63 $18.77 $18.77 152,514
2022-09-27 $20.40 $20.88 $19.87 $20.66 $20.66 422,351
2022-09-26 $20.24 $21.19 $19.89 $21.14 $21.14 200,518
2022-09-23 $18.91 $20.38 $18.91 $20.05 $20.05 1,116,201
2022-09-22 $16.99 $17.70 $16.84 $17.69 $17.69 174,190
2022-09-21 $16.48 $17.48 $16.34 $17.48 $17.48 184,752
2022-09-20 $16.94 $17.36 $16.80 $16.98 $16.98 337,508
2022-09-19 $17.68 $17.71 $16.71 $16.72 $16.72 318,078
2022-09-16 $16.18 $17.22 $16.18 $16.76 $16.76 297,601
2022-09-15 $15.86 $16.23 $15.71 $16.08 $16.08 278,978
2022-09-14 $15.95 $15.95 $15.08 $15.30 $15.30 248,799
2022-09-13 $15.90 $16.41 $15.51 $16.30 $16.30 298,072
2022-09-12 $15.63 $15.92 $15.21 $15.52 $15.52 234,125
2022-09-09 $16.39 $16.55 $15.93 $16.08 $16.08 270,595
2022-09-08 $17.03 $17.32 $16.75 $16.91 $16.91 181,590
2022-09-07 $17.47 $17.77 $16.98 $17.12 $17.12 239,811
2022-09-06 $16.12 $16.87 $16.04 $16.75 $16.75 191,841
2022-09-02 $16.26 $16.67 $16.03 $16.40 $16.40 198,169
2022-09-01 $16.75 $17.51 $16.70 $17.08 $17.08 416,127
2022-08-31 $16.72 $16.92 $15.80 $16.33 $16.33 423,711
2022-08-30 $15.51 $16.28 $15.51 $16.08 $16.08 331,657
2022-08-29 $15.54 $15.56 $14.64 $15.04 $15.04 162,915
2022-08-26 $15.18 $15.60 $14.86 $15.46 $15.46 209,454
2022-08-25 $15.21 $15.43 $15.01 $15.15 $15.15 223,927
2022-08-24 $15.81 $15.90 $15.34 $15.41 $15.41 206,032
2022-08-23 $16.42 $16.42 $15.52 $15.79 $15.79 287,695
2022-08-22 $17.19 $17.67 $16.77 $16.97 $16.97 150,091
2022-08-19 $17.00 $17.10 $16.68 $16.90 $16.90 500,706
2022-08-18 $17.34 $17.49 $16.79 $16.83 $16.83 321,749
2022-08-17 $18.24 $18.30 $17.43 $17.79 $17.79 230,119
2022-08-16 $17.92 $18.25 $17.53 $18.06 $18.06 147,380
2022-08-15 $18.50 $18.85 $17.78 $17.98 $17.98 546,022
2022-08-12 $17.91 $17.97 $17.33 $17.35 $17.35 342,656
2022-08-11 $18.18 $18.30 $17.30 $17.65 $17.65 567,121
2022-08-10 $19.13 $19.82 $18.69 $18.90 $18.90 346,016
2022-08-09 $19.37 $19.43 $18.76 $19.24 $19.24 264,360
2022-08-08 $20.15 $20.15 $19.55 $19.95 $19.95 115,662
2022-08-05 $21.48 $21.50 $19.78 $20.16 $20.16 269,653
2022-08-04 $19.87 $21.12 $19.78 $21.00 $21.00 383,556
2022-08-03 $18.31 $19.84 $18.31 $19.58 $19.58 312,069
2022-08-02 $18.61 $18.90 $18.24 $18.61 $18.61 790,713
2022-08-01 $18.61 $18.99 $18.32 $18.57 $18.57 513,127
2022-07-29 $18.84 $18.84 $17.70 $17.83 $17.83 709,267
2022-07-28 $19.35 $20.20 $19.10 $19.55 $19.55 366,073
2022-07-27 $20.37 $20.86 $19.59 $19.83 $19.83 246,479
2022-07-26 $19.86 $20.97 $19.78 $20.74 $20.74 360,726
2022-07-25 $21.50 $21.92 $20.37 $20.42 $20.42 296,794
2022-07-22 $21.50 $22.29 $21.14 $22.05 $22.05 243,420
2022-07-21 $21.97 $22.85 $21.62 $21.65 $21.65 300,611
2022-07-20 $21.90 $22.07 $20.78 $20.98 $20.98 1,039,275
2022-07-19 $22.91 $22.94 $21.36 $21.48 $21.48 749,540
2022-07-18 $22.78 $23.10 $22.11 $22.91 $22.91 305,181
2022-07-15 $23.89 $24.76 $23.67 $23.87 $23.87 338,119
2022-07-14 $25.45 $26.15 $24.68 $24.71 $24.71 824,396
2022-07-13 $24.50 $24.50 $22.98 $23.88 $23.88 645,663
2022-07-12 $24.10 $24.63 $23.61 $23.83 $23.83 593,750
2022-07-11 $23.03 $23.53 $22.60 $22.97 $22.97 608,905
2022-07-08 $21.99 $23.10 $21.83 $22.52 $22.52 570,493
2022-07-07 $23.12 $23.12 $22.09 $22.46 $22.46 524,818
2022-07-06 $24.11 $25.64 $23.15 $24.28 $24.28 741,571
2022-07-05 $22.60 $24.36 $22.50 $23.45 $23.45 896,522
2022-07-01 $21.85 $23.23 $21.56 $21.73 $21.73 375,071
2022-06-30 $22.46 $22.78 $21.38 $22.37 $22.37 521,592
2022-06-29 $19.57 $21.58 $19.44 $21.46 $21.46 681,013
2022-06-28 $20.15 $20.76 $19.45 $20.08 $20.08 624,750
2022-06-27 $22.12 $22.12 $20.90 $21.20 $21.20 588,779
2022-06-24 $22.51 $23.06 $21.63 $22.48 $22.48 449,098
2022-06-23 $21.52 $23.93 $21.18 $23.29 $23.29 597,095
2022-06-22 $21.96 $22.15 $21.02 $21.72 $21.72 378,031
2022-06-21 $21.24 $21.24 $19.73 $20.02 $20.02 416,216
2022-06-17 $20.42 $22.81 $20.19 $22.35 $22.35 1,066,544
2022-06-16 $19.02 $20.45 $18.94 $20.19 $20.19 785,634
2022-06-15 $17.57 $18.70 $17.32 $18.14 $18.14 444,405
2022-06-14 $16.80 $17.91 $16.35 $17.43 $17.43 672,281
2022-06-13 $16.81 $18.08 $16.75 $17.50 $17.50 1,177,093
2022-06-10 $15.61 $16.17 $15.22 $15.84 $15.84 633,692
2022-06-09 $14.88 $15.33 $14.73 $15.31 $15.31 351,089
2022-06-08 $14.52 $14.79 $14.32 $14.65 $14.65 391,912
2022-06-07 $15.68 $15.68 $14.63 $14.63 $14.63 398,784
2022-06-06 $15.49 $15.80 $15.43 $15.64 $15.64 220,451
2022-06-03 $16.04 $16.04 $15.51 $15.61 $15.61 304,229
2022-06-02 $16.20 $16.33 $15.83 $16.03 $16.03 397,423
2022-06-01 $16.17 $16.43 $15.73 $15.98 $15.98 254,551
2022-05-31 $15.60 $16.69 $15.39 $16.56 $16.56 519,697
2022-05-27 $16.79 $16.86 $16.02 $16.02 $16.02 205,295
2022-05-26 $16.86 $16.86 $16.42 $16.66 $16.66 549,529
2022-05-25 $17.68 $17.69 $17.01 $17.07 $17.07 269,389
2022-05-24 $18.33 $18.61 $17.69 $17.82 $17.82 438,819
2022-05-23 $18.46 $18.70 $17.82 $17.91 $17.91 669,486
2022-05-20 $18.78 $19.71 $18.24 $18.92 $18.92 236,008
2022-05-19 $19.82 $19.82 $18.48 $19.13 $19.13 289,526
2022-05-18 $17.88 $19.41 $17.80 $19.00 $19.00 425,135
2022-05-17 $18.12 $18.38 $17.86 $18.07 $18.07 563,429
2022-05-16 $19.42 $19.42 $18.15 $18.56 $18.56 385,335
2022-05-13 $20.27 $20.33 $19.35 $19.51 $19.51 197,216
2022-05-12 $21.22 $22.23 $20.96 $20.97 $20.97 241,726
2022-05-11 $20.95 $21.19 $19.65 $21.12 $21.12 219,624
2022-05-10 $21.41 $22.56 $20.50 $21.60 $21.60 311,008
2022-05-09 $19.60 $22.10 $19.60 $21.99 $21.99 541,440
2022-05-06 $19.40 $20.21 $18.79 $18.83 $18.83 177,437
2022-05-05 $19.05 $20.67 $19.00 $19.91 $19.91 269,010
2022-05-04 $20.30 $20.77 $19.21 $19.30 $19.30 316,321
2022-05-03 $22.22 $22.22 $20.84 $20.98 $20.98 276,924
2022-05-02 $23.26 $23.37 $22.26 $22.26 $22.26 286,293
2022-04-29 $21.69 $23.09 $21.48 $22.84 $22.84 359,685
2022-04-28 $22.89 $23.81 $21.42 $21.83 $21.83 377,778
2022-04-27 $23.64 $24.42 $22.76 $23.17 $23.17 122,249
2022-04-26 $23.60 $24.03 $22.63 $23.94 $23.94 149,470
2022-04-25 $23.93 $25.52 $23.72 $23.98 $23.98 534,008
2022-04-22 $21.67 $22.51 $21.09 $22.45 $22.45 180,020
2022-04-21 $19.93 $21.58 $19.75 $21.41 $21.41 664,736
2022-04-20 $20.18 $20.54 $19.93 $20.14 $20.14 106,759
2022-04-19 $20.25 $20.54 $19.83 $20.33 $20.33 114,071
2022-04-18 $20.31 $20.52 $19.79 $20.00 $20.00 151,792
2022-04-14 $20.97 $20.97 $20.28 $20.62 $20.62 81,021
2022-04-13 $20.91 $21.58 $20.70 $20.74 $20.74 120,468
2022-04-12 $21.34 $21.47 $20.61 $21.37 $21.37 477,363
2022-04-11 $21.39 $22.16 $21.34 $22.11 $22.11 516,514
2022-04-08 $21.88 $21.88 $20.73 $20.85 $20.85 567,019
2022-04-07 $22.44 $23.14 $21.84 $21.98 $21.98 168,405
2022-04-06 $22.44 $22.76 $21.94 $22.56 $22.56 186,725
2022-04-05 $21.98 $22.78 $21.31 $22.71 $22.71 398,629
2022-04-04 $21.80 $22.47 $21.73 $22.06 $22.06 420,316
2022-04-01 $22.62 $22.62 $21.78 $22.13 $22.13 336,763
2022-03-31 $22.54 $22.54 $21.58 $22.50 $22.50 176,525
2022-03-30 $22.20 $22.25 $21.65 $21.99 $21.99 433,599
2022-03-29 $23.29 $23.82 $22.45 $22.49 $22.49 226,778
2022-03-28 $22.22 $22.56 $22.14 $22.33 $22.33 241,113
2022-03-25 $22.60 $22.60 $21.25 $21.25 $21.25 160,906
2022-03-24 $22.38 $22.59 $21.95 $22.30 $22.30 99,088
2022-03-23 $22.60 $22.60 $22.10 $22.41 $22.41 146,478
2022-03-22 $23.17 $23.79 $22.94 $23.27 $23.27 108,050
2022-03-21 $24.14 $24.14 $22.84 $23.00 $23.00 127,481
2022-03-18 $24.86 $25.26 $24.65 $24.96 $24.96 106,581
2022-03-17 $25.72 $26.05 $24.79 $24.94 $24.94 158,007
2022-03-16 $26.34 $27.29 $25.97 $26.78 $26.78 164,320
2022-03-15 $26.75 $27.53 $26.09 $26.57 $26.57 292,059
2022-03-14 $24.49 $25.45 $24.15 $24.89 $24.89 246,615
2022-03-11 $23.82 $23.82 $22.92 $23.50 $23.50 175,113
2022-03-10 $24.09 $24.28 $22.97 $23.08 $23.08 176,101
2022-03-09 $24.84 $25.50 $23.53 $24.54 $24.54 348,363
2022-03-08 $23.05 $24.40 $21.51 $23.21 $23.21 448,282
2022-03-07 $24.00 $24.87 $23.00 $23.75 $23.75 268,117
2022-03-04 $25.79 $25.98 $24.51 $24.51 $24.51 175,906
2022-03-03 $26.79 $26.79 $25.71 $26.02 $26.02 217,097
2022-03-02 $26.65 $26.83 $25.72 $26.16 $26.16 232,477
2022-03-01 $27.46 $28.05 $26.50 $27.36 $27.36 157,565
2022-02-28 $29.49 $30.06 $27.88 $27.92 $27.92 102,136
2022-02-25 $31.21 $31.21 $29.49 $29.49 $29.49 72,225
2022-02-24 $29.30 $32.70 $29.30 $31.23 $31.23 181,363
2022-02-23 $31.05 $31.24 $30.44 $30.93 $30.93 69,908
2022-02-22 $28.86 $32.37 $28.75 $31.54 $31.54 103,814
2022-02-18 $30.67 $31.05 $29.99 $30.56 $30.56 109,822
2022-02-17 $29.98 $30.44 $29.47 $30.10 $30.10 70,422
2022-02-16 $29.91 $30.26 $29.00 $30.00 $30.00 99,426
2022-02-15 $31.18 $31.52 $30.28 $30.40 $30.40 71,736
2022-02-14 $28.77 $30.41 $28.77 $29.74 $29.74 122,510
2022-02-11 $29.97 $30.13 $28.46 $28.57 $28.57 125,528
2022-02-10 $30.37 $30.59 $29.11 $30.27 $30.27 70,860
2022-02-09 $30.34 $30.34 $29.40 $29.81 $29.81 65,888
2022-02-08 $29.47 $30.76 $29.40 $30.39 $30.39 112,710
2022-02-07 $30.35 $30.64 $28.67 $29.21 $29.21 91,200
2022-02-04 $30.16 $30.16 $28.94 $29.87 $29.87 88,750
2022-02-03 $30.47 $31.42 $30.42 $30.86 $30.86 46,881
2022-02-02 $30.61 $31.32 $30.06 $30.18 $30.18 85,389
2022-02-01 $33.08 $33.08 $30.20 $30.32 $30.32 162,237
2022-01-31 $33.35 $33.93 $32.31 $32.75 $32.75 27,432
2022-01-28 $33.38 $34.26 $32.50 $33.02 $33.02 63,051
2022-01-27 $32.55 $33.89 $31.65 $32.75 $32.75 69,655
2022-01-26 $32.56 $34.18 $32.17 $33.44 $33.44 64,480
2022-01-25 $36.48 $37.55 $33.15 $33.42 $33.42 51,975
2022-01-24 $38.09 $39.50 $35.81 $36.02 $36.02 127,704
2022-01-21 $35.85 $37.20 $35.77 $36.43 $36.43 116,575
2022-01-20 $34.95 $35.17 $33.24 $35.06 $35.06 70,778
2022-01-19 $33.40 $34.90 $33.30 $34.39 $34.39 67,079
2022-01-18 $33.28 $34.79 $33.03 $33.86 $33.86 81,367
2022-01-14 $35.69 $35.74 $33.97 $33.98 $33.98 163,551
2022-01-13 $35.46 $35.89 $34.73 $35.74 $35.74 88,539
2022-01-12 $7.04 $7.15 $6.97 $7.05 $35.25 104,469
2022-01-11 $7.50 $7.58 $7.07 $7.09 $35.45 126,368
2022-01-10 $7.57 $7.78 $7.49 $7.58 $37.90 79,046
2022-01-07 $7.70 $7.78 $7.51 $7.55 $37.75 88,923
2022-01-06 $7.78 $7.98 $7.67 $7.74 $38.70 137,895
2022-01-05 $7.96 $8.12 $7.75 $8.12 $40.60 93,909
2022-01-04 $8.48 $8.48 $8.02 $8.06 $40.30 89,619
2022-01-03 $9.13 $9.15 $8.61 $8.62 $43.10 91,770
2021-12-31 $9.31 $9.31 $9.09 $9.19 $45.95 53,678
2021-12-30 $9.06 $9.23 $8.97 $9.23 $46.15 44,351
2021-12-29 $9.04 $9.19 $8.95 $9.10 $45.50 54,238
2021-12-28 $8.92 $9.08 $8.82 $8.99 $44.95 34,394
2021-12-27 $9.43 $9.56 $8.96 $8.97 $44.85 57,134
2021-12-23 $9.28 $9.38 $9.14 $9.36 $46.80 51,232
2021-12-22 $9.47 $9.69 $9.28 $9.39 $46.95 57,541
2021-12-21 $9.84 $9.85 $9.44 $9.50 $47.50 69,111
2021-12-20 $10.26 $10.55 $10.07 $10.09 $50.45 103,203
2021-12-17 $9.62 $10.00 $9.58 $9.83 $49.15 141,079
2021-12-16 $9.36 $9.48 $9.07 $9.44 $47.20 62,015
2021-12-15 $9.52 $9.99 $9.45 $9.54 $47.70 183,928
2021-12-14 $9.55 $9.55 $9.21 $9.48 $47.40 121,716
2021-12-13 $9.02 $9.47 $9.02 $9.40 $47.00 81,883
2021-12-10 $8.83 $9.22 $8.79 $8.91 $44.55 119,591
2021-12-09 $8.99 $9.12 $8.95 $9.05 $45.25 47,732
2021-12-08 $8.80 $8.89 $8.70 $8.87 $44.35 48,999
2021-12-07 $9.01 $9.05 $8.68 $8.87 $44.35 111,081
2021-12-06 $9.33 $9.55 $9.08 $9.30 $46.50 73,763
2021-12-03 $9.16 $9.78 $9.11 $9.59 $47.95 120,171
2021-12-02 $10.04 $10.20 $9.36 $9.44 $47.20 123,700
2021-12-01 $9.32 $10.00 $9.12 $10.00 $50.00 110,329
2021-11-30 $9.67 $9.82 $9.39 $9.77 $48.85 137,558
2021-11-29 $9.03 $9.34 $8.81 $9.30 $46.50 94,412
2021-11-26 $9.54 $9.81 $9.35 $9.39 $46.95 218,657
2021-11-24 $9.00 $9.02 $8.64 $8.71 $43.55 81,905
2021-11-23 $9.22 $9.23 $8.86 $8.91 $44.55 83,653
2021-11-22 $9.76 $9.78 $9.15 $9.43 $47.15 60,007
2021-11-19 $9.51 $9.79 $9.45 $9.74 $48.70 73,646
2021-11-18 $9.00 $9.33 $8.93 $9.12 $45.60 49,447
2021-11-17 $8.88 $9.08 $8.68 $9.03 $45.15 42,796
2021-11-16 $8.78 $8.84 $8.63 $8.75 $43.75 39,792
2021-11-15 $8.92 $9.09 $8.70 $8.79 $43.95 39,672
2021-11-12 $8.96 $9.03 $8.85 $8.91 $44.55 37,637
2021-11-11 $8.90 $8.95 $8.75 $8.88 $44.40 57,097
2021-11-10 $8.60 $9.06 $8.56 $8.95 $44.75 88,206
2021-11-09 $8.56 $8.79 $8.50 $8.50 $42.50 70,538
2021-11-08 $8.60 $8.64 $8.39 $8.57 $42.85 66,902
2021-11-05 $8.75 $8.88 $8.66 $8.72 $43.60 50,254
2021-11-04 $8.75 $9.14 $8.70 $8.99 $44.95 79,802
2021-11-03 $9.08 $9.12 $8.83 $9.01 $45.05 65,099
2021-11-02 $8.76 $8.89 $8.65 $8.84 $44.20 30,880
2021-11-01 $8.88 $8.88 $8.64 $8.67 $43.35 63,845
2021-10-29 $8.85 $9.07 $8.77 $9.01 $45.05 38,154
2021-10-28 $9.13 $9.14 $8.88 $8.89 $44.45 80,635
2021-10-27 $8.77 $9.07 $8.65 $9.03 $45.15 90,445
2021-10-26 $8.59 $8.67 $8.48 $8.57 $42.85 63,306
2021-10-25 $8.78 $8.80 $8.57 $8.67 $43.35 82,046
2021-10-22 $9.00 $9.21 $8.92 $8.94 $44.70 50,723
2021-10-21 $8.92 $9.23 $8.86 $9.09 $45.45 76,776
2021-10-20 $9.09 $9.12 $8.80 $8.80 $44.00 60,590
2021-10-19 $9.09 $9.13 $8.86 $8.93 $44.65 61,282
2021-10-18 $9.01 $9.21 $8.87 $9.11 $45.55 75,988
2021-10-15 $9.03 $9.15 $8.98 $9.15 $45.75 82,390
2021-10-14 $9.27 $9.42 $9.19 $9.23 $46.15 53,985
2021-10-13 $9.64 $9.80 $9.37 $9.47 $47.35 94,269
2021-10-12 $9.54 $9.61 $9.31 $9.50 $47.50 39,374
2021-10-11 $9.22 $9.53 $9.12 $9.52 $47.60 60,957
2021-10-08 $9.88 $9.88 $9.42 $9.46 $47.28 76,926
2021-10-07 $10.17 $10.26 $9.95 $10.06 $50.30 152,221
2021-10-06 $10.36 $10.56 $10.13 $10.22 $51.10 80,856
2021-10-05 $9.79 $10.23 $9.66 $10.03 $50.15 62,271
2021-10-04 $10.23 $10.33 $9.90 $10.12 $50.60 68,547
2021-10-01 $10.96 $11.00 $10.44 $10.46 $52.30 64,871
2021-09-30 $10.88 $11.15 $10.78 $11.15 $55.75 120,782
2021-09-29 $10.90 $11.11 $10.74 $10.85 $54.25 78,660
2021-09-28 $10.75 $10.88 $10.47 $10.83 $54.15 105,809
2021-09-27 $11.29 $11.29 $10.81 $10.90 $54.50 111,369
2021-09-24 $12.09 $12.09 $11.63 $11.72 $58.60 60,253
2021-09-23 $12.62 $12.72 $11.84 $11.93 $59.65 71,488
2021-09-22 $13.20 $13.26 $12.47 $12.75 $63.75 115,773
2021-09-21 $13.48 $13.91 $13.29 $13.59 $67.95 93,645
2021-09-20 $13.63 $14.09 $13.41 $13.69 $68.45 157,317
2021-09-17 $12.85 $12.98 $12.50 $12.94 $64.70 89,253
2021-09-16 $12.45 $12.85 $12.45 $12.71 $63.55 55,788
2021-09-15 $13.12 $13.12 $12.43 $12.43 $62.15 101,798
2021-09-14 $12.81 $13.56 $12.81 $13.47 $67.35 88,800
2021-09-13 $13.53 $13.53 $12.89 $13.05 $65.25 131,594
2021-09-10 $13.43 $13.95 $13.40 $13.88 $69.40 85,749
2021-09-09 $14.05 $14.21 $13.45 $13.86 $69.30 84,809
2021-09-08 $13.46 $13.92 $13.27 $13.90 $69.50 68,834
2021-09-07 $13.60 $13.69 $13.25 $13.61 $68.05 72,552
2021-09-03 $13.35 $13.54 $13.16 $13.45 $67.25 64,197
2021-09-02 $13.77 $13.77 $13.08 $13.29 $66.45 81,733
2021-09-01 $13.69 $14.09 $13.54 $14.01 $70.05 79,982
2021-08-31 $13.59 $13.70 $13.35 $13.66 $68.30 87,320
2021-08-30 $13.03 $13.46 $12.97 $13.44 $67.20 71,024
2021-08-27 $13.58 $13.58 $12.97 $13.15 $65.75 102,627
2021-08-26 $13.61 $13.94 $13.51 $13.91 $69.55 100,289
2021-08-25 $13.73 $13.94 $13.35 $13.49 $67.45 80,330
2021-08-24 $13.95 $14.00 $13.59 $13.71 $68.55 65,072
2021-08-23 $14.62 $14.62 $14.10 $14.19 $70.95 151,538
2021-08-20 $15.64 $15.79 $15.13 $15.29 $76.45 152,000
2021-08-19 $15.15 $15.78 $14.97 $15.42 $77.10 172,075
2021-08-18 $14.03 $14.68 $13.86 $14.65 $73.25 193,464
2021-08-17 $14.04 $14.30 $13.65 $14.04 $70.20 100,120
2021-08-16 $13.71 $14.02 $13.65 $13.85 $69.25 75,992
2021-08-13 $13.05 $13.37 $13.04 $13.35 $66.75 70,789
2021-08-12 $13.00 $13.31 $12.88 $13.02 $65.10 62,742
2021-08-11 $13.21 $13.40 $12.95 $12.98 $64.90 70,593
2021-08-10 $13.53 $13.55 $13.11 $13.17 $65.85 79,901
2021-08-09 $13.66 $13.84 $13.47 $13.68 $68.40 97,043
2021-08-06 $13.27 $13.43 $13.10 $13.29 $66.45 70,475
2021-08-05 $13.79 $13.80 $13.22 $13.53 $67.65 97,879
2021-08-04 $13.58 $13.91 $13.34 $13.91 $69.55 106,579
2021-08-03 $13.74 $13.98 $13.14 $13.15 $65.75 118,993
2021-08-02 $13.46 $13.68 $12.80 $13.67 $68.35 114,518
2021-07-30 $13.12 $13.60 $13.03 $13.48 $67.40 65,923
2021-07-29 $12.93 $13.21 $12.87 $13.05 $65.25 74,753
2021-07-28 $13.45 $13.70 $13.08 $13.27 $66.35 88,453
2021-07-27 $13.49 $13.81 $13.45 $13.55 $67.75 101,755
2021-07-26 $13.96 $13.96 $13.16 $13.26 $66.30 85,453
2021-07-23 $13.72 $14.21 $13.72 $13.93 $69.65 81,624
2021-07-22 $13.56 $14.05 $13.56 $13.82 $69.10 112,128
2021-07-21 $14.01 $14.05 $13.30 $13.54 $67.70 148,381
2021-07-20 $14.95 $15.16 $14.24 $14.52 $72.60 122,795
2021-07-19 $14.99 $15.35 $14.60 $15.00 $75.00 260,219
2021-07-16 $13.06 $14.05 $13.02 $14.01 $70.05 86,908
2021-07-15 $13.18 $13.38 $12.90 $13.29 $66.45 91,459
2021-07-14 $12.04 $13.00 $11.85 $12.93 $64.65 68,266
2021-07-13 $12.13 $12.33 $12.00 $12.22 $61.10 39,876
2021-07-12 $12.24 $12.40 $11.87 $12.01 $60.05 75,148
2021-07-09 $12.19 $12.48 $11.96 $11.99 $59.95 77,772
2021-07-08 $12.80 $12.89 $12.28 $12.50 $62.50 56,687
2021-07-07 $12.06 $12.64 $11.82 $12.41 $62.05 99,006
2021-07-06 $11.32 $12.08 $11.32 $12.00 $60.00 87,526
2021-07-02 $11.29 $11.52 $11.22 $11.30 $56.50 44,806
2021-07-01 $11.17 $11.43 $11.05 $11.25 $56.25 61,078
2021-06-30 $11.86 $11.86 $11.58 $11.64 $58.20 37,081
2021-06-29 $11.72 $11.97 $11.57 $11.95 $59.75 44,452
2021-06-28 $11.38 $11.90 $11.37 $11.84 $59.18 53,243
2021-06-25 $11.19 $11.28 $11.11 $11.13 $55.65 38,479
2021-06-24 $11.37 $11.51 $11.23 $11.24 $56.20 115,679
2021-06-23 $11.29 $11.46 $11.05 $11.45 $57.25 146,647
2021-06-22 $11.67 $11.95 $11.42 $11.50 $57.50 64,659
2021-06-21 $12.51 $12.51 $11.62 $11.65 $58.25 93,146
2021-06-18 $12.50 $12.75 $12.23 $12.75 $63.75 74,370
2021-06-17 $11.35 $12.30 $11.14 $12.03 $60.15 81,982
2021-06-16 $11.17 $11.44 $11.01 $11.24 $56.20 95,234
2021-06-15 $11.50 $11.50 $11.10 $11.14 $55.70 50,023
2021-06-14 $11.44 $11.76 $11.27 $11.60 $58.00 44,860
2021-06-11 $11.32 $11.51 $11.23 $11.50 $57.50 39,283
2021-06-10 $11.17 $11.66 $11.01 $11.44 $57.20 86,711
2021-06-09 $11.21 $11.43 $11.14 $11.43 $57.15 47,557
2021-06-08 $11.57 $11.83 $11.25 $11.29 $56.45 58,685
2021-06-07 $11.44 $11.53 $11.30 $11.50 $57.50 37,219
2021-06-04 $11.45 $11.75 $11.32 $11.44 $57.20 49,439
2021-06-03 $11.80 $11.91 $11.48 $11.59 $57.95 81,881
2021-06-02 $11.95 $12.23 $11.56 $11.67 $58.35 107,286
2021-06-01 $12.58 $12.59 $12.05 $12.08 $60.40 134,470
2021-05-28 $13.00 $13.22 $12.97 $13.11 $65.55 48,354
2021-05-27 $13.06 $13.28 $12.82 $13.12 $65.60 55,533
2021-05-26 $13.45 $13.49 $13.07 $13.13 $65.65 54,376
2021-05-25 $12.89 $13.45 $12.89 $13.42 $67.10 48,945
2021-05-24 $12.97 $13.25 $12.84 $12.89 $64.45 65,528
2021-05-21 $12.89 $13.16 $12.77 $13.16 $65.80 80,104
2021-05-20 $13.16 $13.55 $13.08 $13.19 $65.95 102,175
2021-05-19 $13.18 $13.49 $12.89 $13.17 $65.85 156,537
2021-05-18 $12.03 $12.60 $11.97 $12.57 $62.85 105,574
2021-05-17 $12.67 $12.71 $12.02 $12.02 $60.10 91,070
2021-05-14 $13.21 $13.21 $12.51 $12.61 $63.05 93,330
2021-05-13 $13.41 $13.79 $12.98 $13.45 $67.25 102,769
2021-05-12 $13.11 $13.23 $12.36 $13.14 $65.70 118,296
2021-05-11 $13.17 $13.44 $12.78 $13.22 $66.10 105,577
2021-05-10 $12.33 $12.62 $11.92 $12.62 $63.10 78,706
2021-05-07 $13.37 $13.41 $12.58 $12.58 $62.90 66,485
2021-05-06 $13.19 $13.70 $13.10 $13.12 $65.60 48,303
2021-05-05 $13.84 $13.99 $13.14 $13.22 $66.10 83,660
2021-05-04 $14.11 $14.44 $13.90 $14.14 $70.70 63,366
2021-05-03 $14.68 $14.70 $14.08 $14.16 $70.80 64,931
2021-04-30 $14.63 $15.02 $14.26 $15.00 $75.00 72,629
2021-04-29 $14.18 $14.57 $13.86 $14.25 $71.25 67,735
2021-04-28 $15.37 $15.37 $14.42 $14.56 $72.80 64,736
2021-04-27 $15.90 $15.98 $15.50 $15.58 $77.90 40,547
2021-04-26 $16.24 $16.24 $15.73 $15.99 $79.95 44,506
2021-04-23 $16.50 $16.64 $16.06 $16.18 $80.90 29,301
2021-04-22 $16.02 $16.59 $16.02 $16.54 $82.70 86,023
2021-04-21 $17.01 $17.09 $16.05 $16.11 $80.55 49,726
2021-04-20 $16.01 $16.89 $16.01 $16.59 $82.95 63,208
2021-04-19 $15.54 $16.02 $15.41 $15.79 $78.93 27,837
2021-04-16 $15.34 $15.82 $15.19 $15.76 $78.80 39,935
2021-04-15 $15.15 $15.60 $15.15 $15.46 $77.30 32,438
2021-04-14 $15.89 $15.89 $14.83 $15.23 $76.15 72,311
2021-04-13 $16.28 $16.47 $15.99 $16.18 $80.90 48,204
2021-04-12 $15.67 $16.29 $15.47 $16.21 $81.05 44,463
2021-04-09 $15.81 $16.08 $15.50 $15.93 $79.65 24,783
2021-04-08 $15.50 $16.07 $15.50 $15.75 $78.75 33,339
2021-04-07 $15.44 $15.55 $15.20 $15.32 $76.60 31,529
2021-04-06 $15.30 $15.50 $14.82 $15.48 $77.40 38,998
2021-04-05 $14.78 $15.56 $14.78 $15.43 $77.15 47,086
2021-04-01 $15.34 $15.51 $14.70 $14.71 $73.55 80,948
2021-03-31 $15.33 $15.58 $15.21 $15.44 $77.20 35,050
2021-03-30 $15.35 $15.48 $14.97 $15.26 $76.30 53,169
2021-03-29 $14.94 $15.36 $14.77 $15.04 $75.20 41,406
2021-03-26 $14.90 $15.22 $14.63 $14.63 $73.15 69,370
2021-03-25 $15.98 $16.55 $15.35 $15.45 $77.25 82,014
2021-03-24 $15.87 $15.87 $15.12 $15.57 $77.85 96,481
2021-03-23 $16.52 $16.68 $15.67 $16.35 $81.75 64,577
2021-03-22 $15.70 $15.93 $15.56 $15.90 $79.50 51,652
2021-03-19 $15.65 $16.02 $15.12 $15.58 $77.90 71,587
2021-03-18 $14.54 $15.74 $14.50 $15.62 $78.08 86,974
2021-03-17 $14.71 $14.87 $14.21 $14.30 $71.50 49,215
2021-03-16 $14.22 $14.69 $14.18 $14.56 $72.80 59,960
2021-03-15 $13.56 $14.09 $13.49 $13.78 $68.90 70,904
2021-03-12 $13.51 $13.68 $13.26 $13.49 $67.45 30,659
2021-03-11 $13.49 $13.60 $13.10 $13.55 $67.75 75,503
2021-03-10 $14.24 $14.36 $13.47 $13.58 $67.90 48,678
2021-03-09 $13.89 $14.44 $13.59 $14.34 $71.70 75,787
2021-03-08 $13.59 $14.22 $13.45 $13.83 $69.15 112,312
2021-03-05 $14.18 $14.90 $13.81 $13.87 $69.35 150,691
2021-03-04 $15.51 $15.73 $14.41 $15.03 $75.15 144,148
2021-03-03 $15.95 $15.95 $15.03 $15.77 $78.85 79,430
2021-03-02 $16.03 $16.21 $15.68 $16.21 $81.05 56,400
2021-03-01 $15.99 $16.29 $15.59 $16.04 $80.20 87,024
2021-02-26 $16.69 $17.83 $16.54 $16.87 $84.35 105,032
2021-02-25 $15.28 $16.37 $15.28 $16.17 $80.85 63,680
2021-02-24 $16.58 $16.82 $15.40 $15.53 $77.65 73,118
2021-02-23 $17.00 $18.21 $16.65 $16.77 $83.83 71,099
2021-02-22 $18.33 $18.33 $16.79 $17.28 $86.40 57,770
2021-02-19 $19.14 $19.14 $18.40 $18.53 $92.65 19,559
2021-02-18 $18.53 $19.20 $18.39 $19.18 $95.90 38,634
2021-02-17 $18.57 $19.00 $18.07 $18.29 $91.45 44,727
2021-02-16 $18.93 $19.10 $18.41 $18.75 $93.75 58,447
2021-02-12 $20.68 $20.68 $19.78 $19.82 $99.10 33,270
2021-02-11 $19.94 $21.20 $19.94 $20.41 $102.05 46,395
2021-02-10 $20.43 $20.71 $19.79 $19.83 $99.15 75,884
2021-02-09 $20.48 $21.06 $20.37 $20.61 $103.05 51,240
2021-02-08 $21.27 $21.31 $19.97 $20.15 $100.75 67,866
2021-02-05 $21.62 $22.08 $21.53 $21.95 $109.75 52,798
2021-02-04 $22.52 $23.28 $22.36 $22.36 $111.80 28,335
2021-02-03 $24.56 $24.60 $22.73 $22.82 $114.10 43,076
2021-02-02 $24.36 $24.89 $23.75 $24.87 $124.35 41,448
2021-02-01 $25.17 $26.30 $24.97 $25.43 $127.15 35,934
2021-01-29 $24.96 $26.03 $24.35 $25.82 $129.10 42,386
2021-01-28 $24.67 $24.92 $23.81 $24.23 $121.15 27,853
2021-01-27 $25.09 $25.62 $23.67 $24.98 $124.90 64,461
2021-01-26 $22.98 $24.28 $22.20 $24.27 $121.35 45,178
2021-01-25 $23.26 $24.07 $23.10 $23.25 $116.25 43,027
2021-01-22 $23.57 $23.86 $22.71 $22.84 $114.20 36,340
2021-01-21 $21.38 $22.92 $21.17 $22.56 $112.80 64,436
2021-01-20 $20.93 $21.59 $20.93 $21.19 $105.93 25,084
2021-01-19 $21.61 $21.76 $21.05 $21.32 $106.60 44,900
2021-01-15 $21.39 $22.52 $21.35 $22.21 $111.05 81,121
2021-01-14 $21.55 $21.55 $20.12 $20.58 $102.90 83,332
2021-01-13 $21.43 $22.19 $21.43 $21.86 $109.30 28,407
2021-01-12 $22.60 $22.88 $21.34 $21.55 $107.75 74,699
2021-01-11 $24.75 $25.10 $22.97 $23.11 $115.55 46,013
2021-01-08 $23.35 $24.29 $23.30 $23.88 $119.40 35,128
2021-01-07 $24.25 $24.48 $23.36 $23.82 $119.12 32,641
2021-01-06 $25.24 $25.88 $24.13 $24.62 $123.10 44,413
2021-01-05 $28.29 $28.29 $24.74 $26.16 $130.80 55,701
2021-01-04 $28.29 $29.36 $27.70 $28.81 $144.05 24,151
2020-12-31 $28.55 $29.04 $28.41 $28.83 $144.15 11,917
2020-12-30 $29.36 $29.36 $27.88 $28.43 $142.15 14,177
2020-12-29 $28.72 $29.59 $28.48 $29.40 $147.00 15,988
2020-12-28 $28.29 $29.10 $27.71 $28.97 $144.85 13,773
2020-12-24 $28.20 $29.12 $28.20 $28.63 $143.15 9,059
2020-12-23 $29.09 $29.09 $27.48 $28.30 $141.50 24,008
2020-12-22 $28.93 $29.61 $28.57 $29.60 $148.00 24,922
2020-12-21 $29.76 $30.20 $28.22 $28.64 $143.20 29,490
2020-12-18 $26.99 $28.02 $26.63 $27.65 $138.25 16,936
2020-12-17 $25.98 $27.08 $25.98 $26.80 $134.00 16,081
2020-12-16 $26.06 $26.87 $25.97 $26.49 $132.45 23,046
2020-12-15 $27.05 $27.57 $26.06 $26.30 $131.50 19,389
2020-12-14 $24.85 $27.50 $24.73 $27.39 $136.95 40,072
2020-12-11 $25.44 $26.28 $25.38 $25.65 $128.25 32,069
2020-12-10 $26.48 $26.62 $24.49 $25.02 $125.10 142,088
2020-12-09 $26.11 $27.33 $25.40 $26.62 $133.10 174,909
2020-12-08 $28.24 $28.28 $26.25 $26.73 $133.65 48,813
2020-12-07 $27.02 $28.02 $26.88 $27.60 $138.00 31,765
2020-12-04 $28.39 $28.39 $26.36 $26.36 $131.80 52,828
2020-12-03 $29.81 $30.46 $28.83 $29.51 $147.55 30,333
2020-12-02 $32.51 $32.55 $29.20 $30.18 $150.90 24,654
2020-12-01 $30.66 $32.26 $30.38 $32.14 $160.70 34,465
2020-11-30 $29.70 $32.44 $29.70 $32.34 $161.70 32,335
2020-11-27 $28.85 $29.59 $28.46 $29.22 $146.10 9,267
2020-11-25 $27.78 $28.86 $27.78 $28.57 $142.85 24,459
2020-11-24 $28.58 $28.87 $27.22 $27.40 $137.00 40,119
2020-11-23 $34.21 $34.21 $30.35 $30.41 $152.05 55,364
2020-11-20 $35.29 $35.68 $34.82 $35.29 $176.45 8,712
2020-11-19 $36.37 $37.33 $34.82 $34.96 $174.80 15,405
2020-11-18 $33.74 $36.13 $33.50 $36.13 $180.65 26,057
2020-11-17 $36.33 $36.72 $34.24 $34.27 $171.35 23,807
2020-11-16 $36.64 $37.80 $34.89 $35.10 $175.50 55,429
2020-11-13 $42.75 $42.75 $39.70 $40.04 $200.20 36,724
2020-11-12 $41.90 $43.98 $40.85 $43.27 $216.35 28,823
2020-11-11 $39.02 $41.16 $38.87 $40.49 $202.45 25,158
2020-11-10 $41.57 $42.62 $40.03 $40.03 $200.15 27,100
2020-11-09 $46.48 $46.48 $39.95 $42.50 $212.50 50,093
2020-11-06 $56.25 $58.64 $54.75 $58.28 $291.40 15,115
2020-11-05 $55.99 $56.27 $54.00 $56.05 $280.25 10,697
2020-11-04 $56.37 $58.98 $53.59 $56.29 $281.45 17,813
2020-11-03 $53.54 $57.12 $53.45 $56.20 $280.98 18,397
2020-11-02 $58.34 $59.97 $54.09 $55.58 $277.90 24,930
2020-10-30 $61.09 $62.41 $59.55 $59.74 $298.70 21,488
2020-10-29 $65.37 $67.07 $59.72 $60.14 $300.70 23,437
2020-10-28 $62.32 $64.28 $61.12 $63.97 $319.85 44,183
2020-10-27 $57.90 $59.36 $57.87 $59.13 $295.65 14,018
2020-10-26 $55.99 $58.61 $55.76 $57.64 $288.20 16,048
2020-10-23 $52.67 $54.96 $52.35 $53.94 $269.70 13,089
2020-10-22 $57.71 $58.52 $53.27 $53.44 $267.20 13,022
2020-10-21 $56.69 $58.16 $56.15 $58.16 $290.80 10,858
2020-10-20 $56.33 $57.42 $55.10 $55.95 $279.75 14,078
2020-10-19 $54.61 $57.48 $54.30 $57.42 $287.10 8,022
2020-10-16 $53.34 $55.22 $53.09 $55.13 $275.65 14,259
2020-10-15 $56.21 $56.94 $52.80 $52.89 $264.45 18,939
2020-10-14 $54.42 $54.42 $51.68 $54.22 $271.10 9,165
2020-10-13 $53.00 $54.83 $52.50 $54.52 $272.60 11,935
2020-10-12 $53.41 $54.69 $52.65 $52.97 $264.85 9,256
2020-10-09 $50.81 $53.47 $50.63 $53.37 $266.85 17,842
2020-10-08 $54.72 $55.22 $51.73 $51.80 $258.98 23,348
2020-10-07 $57.25 $58.24 $55.69 $55.94 $279.70 9,359
2020-10-06 $54.50 $57.80 $53.79 $57.68 $288.40 17,588
2020-10-05 $58.44 $58.82 $56.02 $56.06 $280.30 10,270
2020-10-02 $64.30 $64.30 $58.73 $59.71 $298.55 31,840
2020-10-01 $58.42 $61.56 $58.31 $60.96 $304.80 39,860
2020-09-30 $57.02 $58.02 $55.26 $57.44 $287.20 30,347
2020-09-29 $54.45 $58.19 $54.45 $57.10 $285.50 15,766
2020-09-28 $55.30 $55.30 $53.00 $54.37 $271.85 20,543
2020-09-25 $57.77 $58.59 $56.20 $56.92 $284.60 21,316
2020-09-24 $57.38 $59.40 $55.01 $56.84 $284.20 52,567
2020-09-23 $52.12 $57.12 $51.74 $57.12 $285.60 21,402
2020-09-22 $51.01 $52.52 $49.82 $52.34 $261.70 14,960
2020-09-21 $50.50 $52.93 $50.50 $51.30 $256.50 23,525
2020-09-18 $47.94 $49.25 $47.36 $48.22 $241.10 18,452
2020-09-17 $49.18 $49.75 $47.18 $47.26 $236.30 21,491
2020-09-16 $50.35 $51.29 $45.92 $47.19 $235.95 42,115
2020-09-15 $49.61 $51.77 $49.21 $51.48 $257.40 33,972
2020-09-14 $51.35 $51.87 $49.84 $50.67 $253.35 15,340
2020-09-11 $51.47 $52.38 $50.91 $51.42 $257.10 32,650
2020-09-10 $48.16 $51.71 $47.86 $51.64 $258.20 36,027
2020-09-09 $47.72 $48.43 $47.22 $48.14 $240.70 15,816
2020-09-08 $47.22 $49.66 $47.00 $48.72 $243.60 19,106
2020-09-04 $44.41 $46.40 $43.72 $45.30 $226.52 19,588
2020-09-03 $44.79 $45.50 $42.81 $45.06 $225.30 22,896
2020-09-02 $44.36 $44.69 $43.37 $44.23 $221.15 10,548
2020-09-01 $43.74 $44.60 $43.45 $43.90 $219.48 6,123
2020-08-31 $41.54 $43.32 $41.36 $43.32 $216.60 7,068
2020-08-28 $42.78 $43.00 $41.24 $41.37 $206.85 4,088
2020-08-27 $43.11 $44.00 $42.57 $42.91 $214.55 7,148
2020-08-26 $41.56 $43.24 $41.56 $43.16 $215.80 10,373
2020-08-25 $39.56 $41.71 $39.56 $41.30 $206.50 5,406
2020-08-24 $42.05 $42.53 $39.86 $40.30 $201.50 12,531
2020-08-21 $42.39 $43.36 $42.22 $42.62 $213.10 14,557
2020-08-20 $41.36 $42.00 $41.10 $42.00 $210.00 14,496
2020-08-19 $39.78 $40.49 $39.15 $40.27 $201.35 9,480
2020-08-18 $38.68 $39.59 $37.99 $39.43 $197.15 14,741
2020-08-17 $38.09 $38.81 $38.09 $38.34 $191.70 12,731
2020-08-14 $39.15 $39.54 $37.92 $37.93 $189.65 14,514
2020-08-13 $37.73 $38.88 $37.33 $38.71 $193.55 8,986
2020-08-12 $36.83 $38.11 $36.56 $37.31 $186.55 11,372
2020-08-11 $36.52 $38.30 $35.57 $38.16 $190.80 24,238
2020-08-10 $39.68 $39.80 $37.86 $37.90 $189.50 16,281
2020-08-07 $41.55 $42.00 $40.21 $40.33 $201.65 13,730
2020-08-06 $40.45 $40.83 $39.76 $40.55 $202.75 9,475
2020-08-05 $39.45 $40.75 $39.06 $40.07 $200.35 18,465
2020-08-04 $43.33 $43.33 $40.75 $40.98 $204.90 20,761
2020-08-03 $43.44 $44.06 $42.58 $43.00 $215.00 22,756
2020-07-31 $44.00 $45.11 $43.37 $43.41 $217.05 25,899
2020-07-30 $41.83 $43.68 $41.64 $42.96 $214.80 24,746
2020-07-29 $41.55 $41.97 $39.90 $39.92 $199.60 19,403
2020-07-28 $40.49 $41.79 $40.11 $41.64 $208.20 17,769
2020-07-27 $40.46 $41.46 $40.00 $40.27 $201.35 23,114
2020-07-24 $39.71 $40.57 $38.78 $40.34 $201.70 15,148
2020-07-23 $40.22 $40.90 $39.50 $39.79 $198.95 16,228
2020-07-22 $39.61 $40.88 $39.61 $39.81 $199.05 20,720
2020-07-21 $42.75 $42.83 $38.18 $38.74 $193.70 44,414
2020-07-20 $42.83 $44.19 $42.22 $44.16 $220.80 9,496
2020-07-17 $41.61 $42.94 $40.46 $42.70 $213.50 13,671
2020-07-16 $41.46 $42.69 $40.50 $41.45 $207.25 26,712
2020-07-15 $41.00 $42.33 $40.60 $41.08 $205.40 20,106
2020-07-14 $46.59 $47.12 $42.77 $42.91 $214.55 19,239
2020-07-13 $45.07 $46.73 $44.50 $46.14 $230.70 23,366
2020-07-10 $49.40 $49.40 $45.55 $45.65 $228.25 18,240
2020-07-09 $44.90 $48.68 $44.81 $48.68 $243.40 26,353
2020-07-08 $44.28 $45.11 $42.94 $44.41 $222.05 13,905
2020-07-07 $42.92 $44.50 $42.70 $44.44 $222.20 16,508
2020-07-06 $40.91 $42.89 $40.19 $41.90 $209.50 13,268
2020-07-02 $41.77 $42.41 $40.37 $42.32 $211.60 11,150
2020-07-01 $41.19 $43.31 $39.92 $43.28 $216.40 18,783
2020-06-30 $43.99 $44.77 $40.79 $41.25 $206.25 19,348
2020-06-29 $44.35 $44.60 $42.52 $43.20 $216.00 13,501
2020-06-26 $42.36 $44.84 $42.36 $44.49 $222.45 24,294
2020-06-25 $43.90 $44.41 $41.23 $41.54 $207.70 9,502
2020-06-24 $40.07 $43.70 $40.07 $43.24 $216.20 24,492
2020-06-23 $38.16 $39.15 $37.63 $38.88 $194.40 10,651
2020-06-22 $39.98 $40.54 $38.75 $38.97 $194.85 14,932
2020-06-19 $36.03 $39.30 $35.75 $39.30 $196.50 19,245
2020-06-18 $39.95 $40.30 $37.47 $38.08 $190.40 10,584
2020-06-17 $36.65 $39.05 $36.65 $39.04 $195.20 25,612
2020-06-16 $35.16 $38.81 $35.05 $36.58 $182.90 37,475
2020-06-15 $42.74 $43.00 $38.12 $38.82 $194.10 87,763
2020-06-12 $37.82 $41.35 $36.91 $39.00 $195.00 42,434
2020-06-11 $39.80 $41.38 $37.77 $41.35 $206.75 45,228
2020-06-10 $32.33 $34.76 $32.33 $34.76 $173.80 31,710
2020-06-09 $31.27 $32.34 $31.18 $31.66 $158.30 26,587
2020-06-08 $30.22 $31.50 $29.43 $29.44 $147.20 29,911
2020-06-05 $34.42 $34.51 $31.75 $32.37 $161.85 37,683
2020-06-04 $38.76 $39.63 $37.99 $38.24 $191.20 11,279
2020-06-03 $39.77 $39.77 $37.93 $38.27 $191.35 23,717
2020-06-02 $42.49 $42.49 $40.75 $40.80 $204.00 15,413
2020-06-01 $45.90 $46.03 $42.65 $43.11 $215.55 13,978
2020-05-29 $45.18 $46.47 $44.19 $44.56 $222.80 20,351
2020-05-28 $41.96 $44.74 $41.96 $44.35 $221.75 16,519
2020-05-27 $42.00 $44.43 $41.59 $42.05 $210.25 14,570
2020-05-26 $42.81 $43.30 $42.15 $42.94 $214.70 16,157
2020-05-22 $46.07 $47.45 $45.54 $45.67 $228.35 8,703
2020-05-21 $43.69 $45.75 $43.36 $45.10 $225.50 10,462
2020-05-20 $45.69 $46.03 $43.62 $43.83 $219.15 16,493
2020-05-19 $44.76 $47.51 $44.76 $47.51 $237.55 19,851
2020-05-18 $47.42 $47.54 $44.28 $45.04 $225.20 31,176
2020-05-15 $53.55 $54.24 $51.07 $53.52 $267.60 9,583
2020-05-14 $56.78 $58.84 $52.33 $53.30 $266.50 11,017
2020-05-13 $50.59 $55.25 $50.59 $54.37 $271.85 19,004
2020-05-12 $47.69 $50.06 $47.16 $50.05 $250.25 15,813
2020-05-11 $47.77 $48.74 $47.20 $48.30 $241.50 14,524
2020-05-08 $48.86 $49.44 $46.76 $46.81 $234.05 10,651
2020-05-07 $50.67 $51.81 $49.17 $51.42 $257.10 8,348
2020-05-06 $50.43 $54.10 $50.19 $53.95 $269.75 8,416
2020-05-05 $47.50 $51.64 $46.50 $51.23 $256.15 8,682
2020-05-04 $57.64 $57.70 $51.36 $51.39 $256.95 10,458
2020-05-01 $51.65 $56.20 $51.00 $55.26 $276.30 18,578
2020-04-30 $47.33 $50.89 $47.33 $49.54 $247.70 14,621
2020-04-29 $51.78 $52.12 $47.38 $47.45 $237.25 20,203
2020-04-28 $57.07 $58.58 $55.07 $55.93 $279.65 14,001
2020-04-27 $62.29 $64.67 $57.64 $58.47 $292.35 25,635
2020-04-24 $59.67 $63.00 $58.03 $61.22 $306.10 13,800
2020-04-23 $62.10 $62.85 $58.31 $61.55 $307.75 28,006
2020-04-22 $64.01 $67.13 $63.36 $65.39 $326.95 15,956
2020-04-21 $71.82 $74.00 $68.00 $70.16 $350.80 29,298
2020-04-20 $71.94 $72.31 $63.65 $68.04 $340.20 47,557
2020-04-17 $77.72 $77.72 $63.84 $64.12 $320.60 44,050
2020-04-16 $75.36 $81.11 $75.36 $80.66 $403.30 13,274
2020-04-15 $74.09 $78.75 $73.45 $74.76 $373.80 36,527
2020-04-14 $67.75 $69.32 $65.63 $68.52 $342.60 15,003
2020-04-13 $62.09 $70.23 $62.09 $67.79 $338.95 18,404
2020-04-09 $61.21 $72.60 $57.91 $67.50 $337.50 38,775
2020-04-08 $73.87 $74.75 $66.20 $66.52 $332.60 19,879
2020-04-07 $72.58 $76.90 $67.68 $76.69 $383.45 22,794
2020-04-06 $85.56 $87.63 $78.89 $80.20 $401.00 16,237
2020-04-03 $80.98 $93.84 $80.51 $89.34 $446.70 20,746
2020-04-02 $96.85 $99.32 $75.75 $87.07 $435.35 28,117
2020-04-01 $104.94 $108.53 $100.33 $105.70 $528.50 9,301
2020-03-31 $95.42 $100.55 $90.55 $97.21 $486.05 9,734
2020-03-30 $106.76 $111.46 $98.84 $100.27 $501.35 20,078
2020-03-27 $98.94 $103.11 $97.80 $102.17 $510.85 15,175
2020-03-26 $100.00 $102.10 $86.36 $89.71 $448.55 15,736
2020-03-25 $108.33 $117.30 $91.60 $102.46 $512.30 20,790
2020-03-24 $134.00 $138.52 $110.15 $111.58 $557.74 9,983
2020-03-23 $148.28 $169.00 $145.04 $164.40 $821.77 8,600
2020-03-20 $141.81 $155.92 $133.62 $143.77 $718.65 11,665
2020-03-19 $169.69 $184.95 $147.25 $148.88 $744.19 12,566
2020-03-18 $148.81 $180.26 $148.20 $169.15 $845.51 20,558
2020-03-17 $130.57 $144.88 $123.57 $135.28 $676.21 10,890
2020-03-16 $116.96 $137.50 $116.60 $133.18 $665.71 10,472
2020-03-13 $109.44 $136.93 $106.33 $106.33 $531.50 10,841
2020-03-12 $120.66 $130.27 $117.62 $129.18 $645.72 30,131
2020-03-11 $101.19 $107.00 $97.63 $104.53 $522.50 17,748
2020-03-10 $87.32 $107.95 $85.97 $93.98 $469.77 24,231
2020-03-09 $81.84 $108.00 $81.84 $105.74 $528.55 27,134
2020-03-06 $71.22 $76.07 $70.25 $74.40 $371.90 23,415
2020-03-05 $65.27 $68.50 $64.99 $66.57 $332.76 9,485
2020-03-04 $62.01 $64.92 $61.90 $62.03 $310.06 12,781
2020-03-03 $60.00 $66.00 $58.70 $64.69 $323.36 25,124
2020-03-02 $62.46 $66.99 $60.76 $60.76 $303.71 19,879
2020-02-28 $71.05 $71.50 $64.59 $64.60 $322.91 32,024
2020-02-27 $63.24 $66.37 $61.00 $66.37 $331.76 76,813
2020-02-26 $55.75 $59.67 $55.33 $59.67 $298.27 20,819
2020-02-25 $51.48 $56.65 $51.48 $56.26 $281.22 32,396
2020-02-24 $50.10 $51.72 $50.10 $51.64 $258.13 11,759
2020-02-21 $46.66 $47.92 $46.66 $47.24 $236.13 6,440
2020-02-20 $45.53 $46.16 $45.11 $45.94 $229.64 2,491
2020-02-19 $46.50 $46.97 $45.67 $45.88 $229.34 3,606
2020-02-18 $47.24 $47.89 $46.95 $47.14 $235.63 3,678
2020-02-14 $46.01 $46.82 $45.78 $46.36 $231.73 4,969
2020-02-13 $45.88 $46.40 $45.59 $45.95 $229.69 2,962
2020-02-12 $45.50 $46.25 $45.00 $45.52 $227.54 7,379
2020-02-11 $46.65 $47.21 $46.44 $46.79 $233.88 3,396
2020-02-10 $47.91 $48.38 $47.67 $47.88 $239.33 11,296
2020-02-07 $47.21 $47.69 $46.90 $47.25 $236.18 3,406
2020-02-06 $45.46 $46.63 $45.23 $46.56 $232.73 6,576
2020-02-05 $47.81 $47.81 $45.28 $45.61 $227.99 14,706
2020-02-04 $48.08 $49.37 $47.47 $49.23 $246.08 9,865
2020-02-03 $48.28 $49.75 $48.24 $49.48 $247.33 10,515
2020-01-31 $47.15 $48.65 $47.15 $48.20 $240.93 16,383
2020-01-30 $47.15 $47.27 $45.36 $45.37 $226.79 4,967
2020-01-29 $44.70 $46.21 $44.44 $46.21 $230.98 4,971
2020-01-28 $45.03 $45.49 $44.60 $45.17 $225.79 6,968
2020-01-27 $44.90 $45.66 $44.64 $45.60 $227.94 14,169
2020-01-24 $42.53 $43.82 $42.53 $43.18 $215.84 9,769
2020-01-23 $42.80 $43.38 $42.04 $42.16 $210.74 8,237
2020-01-22 $41.10 $41.99 $41.10 $41.84 $209.14 8,323
2020-01-21 $39.91 $41.10 $39.91 $41.07 $205.29 7,513
2020-01-17 $39.06 $39.66 $38.85 $39.56 $197.74 7,405
2020-01-16 $38.71 $39.09 $38.50 $39.07 $195.29 2,285
2020-01-15 $38.87 $39.36 $38.85 $39.11 $195.49 5,360
2020-01-14 $38.66 $39.22 $38.56 $38.63 $193.10 2,306
2020-01-13 $38.68 $39.06 $38.52 $38.64 $193.15 1,799
2020-01-10 $38.45 $38.73 $38.28 $38.67 $193.30 2,961
2020-01-09 $38.70 $39.67 $38.14 $38.21 $191.00 4,736
2020-01-08 $37.48 $38.81 $37.48 $38.75 $193.70 14,652
2020-01-07 $37.65 $38.25 $37.38 $37.43 $187.10 4,565
2020-01-06 $37.68 $37.76 $36.88 $37.24 $186.15 6,703
2020-01-03 $36.94 $38.11 $36.87 $37.88 $189.35 8,935
2020-01-02 $37.96 $38.03 $37.58 $37.67 $188.30 2,245
2019-12-31 $39.00 $39.32 $38.24 $38.24 $191.15 5,456
2019-12-30 $38.47 $38.81 $38.07 $38.72 $193.55 6,523
2019-12-27 $37.85 $38.48 $37.85 $38.47 $192.30 5,213
2019-12-26 $38.00 $38.22 $37.55 $38.12 $190.55 2,168
2019-12-24 $38.00 $38.21 $37.80 $38.12 $190.55 9,545
2019-12-23 $38.97 $39.14 $38.12 $38.16 $190.47 6,866
2019-12-20 $39.56 $39.57 $38.86 $39.01 $194.71 12,328
2019-12-19 $39.64 $39.76 $39.40 $39.69 $198.10 4,343
2019-12-18 $40.12 $40.12 $39.15 $39.65 $197.90 5,644
2019-12-17 $39.73 $40.17 $39.34 $39.89 $199.10 5,667
2019-12-16 $40.27 $40.34 $39.74 $39.95 $199.40 4,502
2019-12-13 $40.26 $41.19 $39.80 $41.10 $205.14 5,926
2019-12-12 $41.89 $42.16 $40.30 $40.40 $201.65 13,631
2019-12-11 $42.09 $42.21 $41.55 $42.10 $210.13 9,325
2019-12-10 $41.87 $42.29 $41.67 $42.00 $209.63 3,502
2019-12-09 $42.60 $42.65 $41.76 $42.13 $210.28 6,936
2019-12-06 $43.28 $43.28 $41.80 $41.96 $209.43 11,359
2019-12-05 $42.80 $44.01 $42.61 $43.75 $218.37 10,319
2019-12-04 $44.06 $44.09 $43.02 $43.25 $215.87 16,083
2019-12-03 $44.05 $44.95 $44.05 $44.67 $222.96 12,778
2019-12-02 $43.10 $43.47 $42.58 $43.42 $216.72 19,021
2019-11-29 $43.40 $43.65 $43.10 $43.40 $216.62 6,392
2019-11-27 $42.71 $43.22 $42.41 $42.58 $212.53 5,428
2019-11-26 $42.13 $43.00 $42.00 $42.79 $213.58 7,845
2019-11-25 $42.20 $42.42 $41.91 $41.93 $209.28 6,337
2019-11-22 $41.77 $42.17 $41.35 $42.13 $210.28 5,673
2019-11-21 $43.04 $43.09 $41.76 $41.87 $208.99 11,944
2019-11-20 $44.26 $44.65 $42.60 $43.23 $215.77 10,332
2019-11-19 $43.20 $44.16 $43.13 $44.16 $220.42 6,484
2019-11-18 $42.00 $43.10 $42.00 $42.87 $213.98 4,572
2019-11-15 $42.19 $42.19 $41.49 $41.72 $208.24 3,914
2019-11-14 $42.16 $42.79 $41.79 $42.46 $211.93 2,969
2019-11-13 $42.42 $42.49 $41.97 $42.22 $210.73 3,374
2019-11-12 $41.20 $42.13 $40.74 $41.77 $208.49 2,712
2019-11-11 $41.64 $41.82 $41.02 $41.26 $205.94 3,129
2019-11-08 $41.00 $41.58 $40.71 $40.76 $203.45 4,414
2019-11-07 $40.72 $40.98 $40.18 $40.41 $201.70 5,888
2019-11-06 $40.06 $41.88 $40.06 $41.67 $207.99 9,205
2019-11-05 $39.98 $40.23 $39.43 $39.88 $199.05 6,805
2019-11-04 $42.00 $42.00 $39.95 $40.19 $200.60 8,780
2019-11-01 $44.26 $44.26 $42.75 $42.80 $213.63 6,848
2019-10-31 $45.00 $45.90 $45.00 $45.05 $224.86 3,697
2019-10-30 $42.71 $44.97 $42.71 $44.66 $222.91 10,439
2019-10-29 $43.81 $43.93 $42.25 $42.92 $214.23 10,535
2019-10-28 $42.57 $43.39 $42.08 $43.31 $216.17 7,411
2019-10-25 $43.40 $43.54 $42.62 $42.76 $213.43 19,850
2019-10-24 $42.86 $43.81 $42.57 $43.40 $216.62 9,607
2019-10-23 $44.21 $44.25 $42.95 $43.11 $215.17 12,398
2019-10-22 $44.60 $44.91 $42.86 $43.78 $218.52 9,460
2019-10-21 $46.58 $46.58 $44.87 $44.87 $223.96 12,072
2019-10-18 $46.20 $46.52 $45.61 $46.52 $232.19 5,319
2019-10-17 $45.89 $46.33 $45.53 $46.09 $230.05 9,411
2019-10-16 $45.02 $46.11 $44.62 $46.08 $230.00 12,320
2019-10-15 $45.46 $45.58 $43.98 $44.89 $224.06 3,641
2019-10-14 $45.85 $46.16 $45.09 $45.25 $225.86 4,786
2019-10-11 $45.37 $45.57 $44.34 $45.10 $225.11 17,270
2019-10-10 $47.37 $47.37 $46.22 $46.38 $231.50 10,002
2019-10-09 $47.63 $47.77 $47.13 $47.56 $237.39 6,074
2019-10-08 $47.91 $48.61 $47.16 $48.60 $242.58 19,755
2019-10-07 $45.79 $46.87 $45.59 $46.87 $233.94 9,855
2019-10-04 $46.11 $46.95 $45.89 $45.89 $229.05 2,621
2019-10-03 $48.08 $48.90 $46.50 $46.56 $232.39 11,518
2019-10-02 $45.97 $47.83 $45.79 $47.69 $238.03 25,709
2019-10-01 $43.15 $45.32 $42.64 $45.27 $225.96 11,116
2019-09-30 $43.30 $43.42 $42.81 $43.42 $216.72 16,842
2019-09-27 $43.59 $43.59 $42.33 $42.76 $213.43 11,036
2019-09-26 $41.85 $43.09 $41.85 $42.73 $213.28 9,576
2019-09-25 $42.30 $42.30 $41.50 $41.58 $207.54 12,600
2019-09-24 $40.77 $42.21 $40.66 $41.77 $208.16 14,107
2019-09-23 $41.00 $41.00 $40.28 $40.48 $201.73 27,922
2019-09-20 $40.40 $40.76 $40.10 $40.46 $201.63 5,610
2019-09-19 $39.57 $40.69 $39.54 $40.60 $202.33 5,113
2019-09-18 $40.37 $40.72 $40.06 $40.19 $200.29 15,415
2019-09-17 $38.71 $40.32 $38.71 $39.84 $198.54 20,161
2019-09-16 $38.00 $39.60 $37.60 $38.55 $192.12 19,025
2019-09-13 $41.98 $42.13 $41.30 $41.63 $207.46 17,062
2019-09-12 $42.73 $43.52 $41.97 $42.30 $210.80 15,586
2019-09-11 $41.48 $42.25 $40.80 $41.82 $208.41 27,529
2019-09-10 $41.86 $42.25 $40.67 $41.92 $208.91 23,862
2019-09-09 $44.20 $44.22 $42.75 $42.90 $213.79 15,704
2019-09-06 $45.40 $45.99 $44.76 $44.80 $223.26 13,861
2019-09-05 $45.71 $45.71 $44.30 $45.19 $225.21 18,722
2019-09-04 $46.68 $46.86 $46.12 $46.41 $231.29 5,323
2019-09-03 $48.96 $49.15 $47.77 $47.89 $238.66 13,887
2019-08-30 $47.09 $47.79 $46.19 $47.38 $236.12 10,001
2019-08-29 $47.97 $47.97 $46.87 $47.30 $235.72 3,407
2019-08-28 $49.73 $50.20 $48.39 $48.75 $242.95 9,595
2019-08-27 $49.09 $50.72 $48.67 $50.25 $250.42 6,351
2019-08-26 $49.10 $49.97 $48.87 $49.57 $247.03 16,171
2019-08-23 $48.05 $50.51 $47.19 $50.07 $249.53 11,319
2019-08-22 $45.81 $46.80 $45.65 $46.80 $233.23 4,778
2019-08-21 $46.04 $46.61 $45.86 $46.32 $230.84 4,096
2019-08-20 $46.55 $47.19 $46.52 $46.93 $233.88 7,281
2019-08-19 $47.02 $47.07 $45.81 $46.13 $229.89 5,877
2019-08-16 $49.31 $49.53 $48.07 $48.31 $240.75 4,332
2019-08-15 $49.49 $50.77 $49.49 $49.78 $248.08 9,120
2019-08-14 $47.18 $49.31 $47.18 $49.26 $245.49 9,691
2019-08-13 $46.79 $47.27 $44.72 $45.49 $226.70 6,733
2019-08-12 $45.68 $46.76 $45.50 $46.41 $231.29 15,963
2019-08-09 $43.95 $45.66 $43.95 $45.39 $226.20 13,387
2019-08-08 $46.08 $46.67 $44.28 $44.28 $220.67 15,817
2019-08-07 $47.68 $48.36 $46.45 $46.84 $233.43 22,824
2019-08-06 $45.70 $47.18 $45.30 $46.17 $230.09 9,373
2019-08-05 $44.81 $46.64 $44.76 $46.09 $229.69 12,076
2019-08-02 $41.91 $44.25 $41.57 $43.35 $216.04 14,042
2019-08-01 $40.80 $42.64 $40.78 $42.26 $210.60 12,350
2019-07-31 $39.82 $40.76 $39.21 $40.22 $200.44 6,325
2019-07-30 $41.30 $41.44 $39.72 $39.84 $198.54 5,027
2019-07-29 $40.59 $41.58 $40.59 $40.99 $204.28 4,890
2019-07-26 $40.06 $40.92 $40.06 $40.64 $202.53 6,640
2019-07-25 $38.93 $40.41 $38.93 $40.26 $200.64 14,080
2019-07-24 $39.39 $39.39 $38.80 $39.22 $195.45 3,920
2019-07-23 $39.76 $40.02 $39.36 $39.55 $197.10 6,800
2019-07-22 $40.04 $40.42 $39.53 $39.76 $198.15 15,375
2019-07-19 $40.39 $40.83 $39.90 $40.09 $199.79 9,215
2019-07-18 $40.83 $41.36 $40.51 $40.58 $202.23 8,594
2019-07-17 $39.47 $40.49 $39.38 $40.48 $201.73 6,718
2019-07-16 $38.91 $39.81 $38.71 $39.50 $196.85 11,643
2019-07-15 $37.55 $38.73 $37.55 $38.64 $192.56 11,347
2019-07-12 $37.98 $38.03 $37.63 $37.81 $188.43 6,335
2019-07-11 $37.91 $38.54 $37.91 $38.08 $189.77 37,378
2019-07-10 $38.76 $38.76 $38.07 $38.14 $190.07 6,611
2019-07-09 $39.45 $39.97 $39.23 $39.25 $195.60 6,719
2019-07-08 $39.51 $39.51 $38.81 $39.33 $196.00 6,996
2019-07-05 $39.71 $39.91 $39.29 $39.31 $195.90 2,492
2019-07-03 $39.60 $40.12 $39.40 $39.47 $196.70 4,933
2019-07-02 $38.78 $40.07 $38.78 $39.92 $198.94 11,475
2019-07-01 $37.45 $38.60 $37.45 $38.48 $191.77 4,298
2019-06-28 $38.98 $39.25 $38.52 $38.62 $192.46 3,121
2019-06-27 $39.03 $39.64 $38.91 $39.56 $197.15 8,945
2019-06-26 $39.35 $39.48 $38.37 $38.94 $194.06 16,189
2019-06-25 $39.76 $40.30 $39.66 $40.23 $200.49 7,495
2019-06-24 $38.85 $39.72 $38.78 $39.62 $197.21 4,213
2019-06-21 $39.48 $39.48 $38.69 $38.88 $193.52 5,792
2019-06-20 $40.04 $40.10 $39.30 $39.45 $196.36 11,502
2019-06-19 $41.32 $41.59 $40.84 $41.29 $205.52 4,347
2019-06-18 $41.82 $41.82 $40.69 $41.17 $204.92 7,009
2019-06-17 $43.30 $43.44 $42.17 $42.36 $210.84 5,959
2019-06-14 $42.64 $43.26 $42.55 $43.15 $214.78 12,305
2019-06-13 $42.43 $42.74 $42.17 $42.46 $211.34 4,487
2019-06-12 $42.85 $43.76 $42.78 $43.60 $217.02 8,586
2019-06-11 $41.83 $42.23 $41.48 $42.23 $210.20 2,005
2019-06-10 $41.69 $42.37 $41.69 $42.33 $210.70 4,000
2019-06-07 $42.57 $42.82 $41.99 $42.56 $211.84 9,818
2019-06-06 $44.16 $44.16 $42.60 $42.86 $213.33 10,870
2019-06-05 $43.37 $44.86 $43.37 $44.29 $220.45 7,037
2019-06-04 $44.02 $44.26 $43.17 $43.26 $215.32 6,293
2019-06-03 $45.74 $45.74 $44.56 $44.81 $223.04 15,530
2019-05-31 $46.00 $46.19 $45.21 $46.16 $229.76 36,334
2019-05-30 $43.45 $44.89 $43.45 $44.59 $221.94 15,302
2019-05-29 $44.24 $44.40 $43.43 $43.55 $216.77 6,481
2019-05-28 $41.70 $43.09 $41.70 $43.04 $214.23 14,555
2019-05-24 $41.39 $42.67 $41.39 $42.05 $209.30 3,055
2019-05-23 $40.97 $42.75 $40.75 $42.15 $209.80 8,926
2019-05-22 $38.79 $39.79 $38.65 $39.56 $196.91 5,119
2019-05-21 $38.80 $38.80 $38.10 $38.24 $190.34 3,160
2019-05-20 $39.37 $39.37 $38.87 $39.12 $194.72 1,831
2019-05-17 $38.80 $39.20 $38.51 $39.13 $194.77 6,832
2019-05-16 $38.35 $38.53 $38.00 $38.28 $190.54 3,128
2019-05-15 $39.50 $39.70 $38.53 $38.64 $192.33 8,139
2019-05-14 $39.68 $39.68 $38.47 $39.09 $194.57 4,449
2019-05-13 $39.65 $40.53 $39.17 $40.09 $199.55 10,613
2019-05-10 $39.50 $40.15 $38.62 $38.86 $193.42 3,966
2019-05-09 $39.53 $40.20 $39.07 $39.08 $194.52 3,123
2019-05-08 $39.15 $39.20 $38.73 $39.11 $194.67 2,175
2019-05-07 $39.31 $40.05 $39.05 $39.12 $194.72 6,624
2019-05-06 $39.21 $39.31 $38.28 $38.55 $191.88 4,064
2019-05-03 $38.64 $38.67 $37.95 $38.56 $191.93 4,708
2019-05-02 $38.60 $39.27 $38.11 $39.27 $195.46 6,616
2019-05-01 $36.35 $37.95 $36.30 $37.95 $188.89 4,936
2019-04-30 $35.68 $36.45 $35.30 $36.37 $181.03 3,221
2019-04-29 $36.23 $36.36 $36.10 $36.24 $180.38 888
2019-04-26 $35.79 $36.80 $35.79 $36.10 $179.69 10,151
2019-04-25 $34.91 $35.39 $34.75 $35.30 $175.70 5,190
2019-04-24 $33.91 $35.00 $33.91 $34.99 $174.16 7,023
2019-04-23 $33.77 $34.25 $33.65 $33.75 $167.99 3,978
2019-04-22 $34.73 $34.77 $33.69 $33.80 $168.24 21,395
2019-04-18 $34.83 $35.42 $34.81 $35.29 $175.65 2,268
2019-04-17 $34.30 $34.93 $34.30 $34.88 $173.61 4,485
2019-04-16 $35.23 $35.26 $34.78 $34.86 $173.51 2,647
2019-04-15 $35.25 $35.37 $34.95 $35.24 $175.41 2,913
2019-04-12 $34.25 $34.94 $34.15 $34.81 $173.27 2,410
2019-04-11 $35.27 $35.59 $34.76 $35.03 $174.36 9,835
2019-04-10 $35.23 $35.23 $34.75 $35.07 $174.56 4,157
2019-04-09 $34.78 $35.46 $34.78 $35.30 $175.70 8,529
2019-04-08 $34.73 $34.74 $34.13 $34.45 $171.47 6,013
2019-04-05 $35.80 $35.80 $34.68 $34.77 $173.07 5,683
2019-04-04 $36.63 $36.95 $36.00 $36.02 $179.29 2,992
2019-04-03 $35.65 $36.86 $35.65 $36.65 $182.42 4,142
2019-04-02 $35.25 $36.07 $35.23 $35.88 $178.59 5,892
2019-04-01 $35.89 $35.96 $35.28 $35.38 $176.10 9,664
2019-03-29 $35.76 $36.55 $35.46 $36.37 $181.03 6,738
2019-03-28 $37.07 $37.07 $36.21 $36.29 $180.63 12,186
2019-03-27 $36.07 $37.02 $35.90 $36.58 $182.08 13,450
2019-03-26 $36.53 $36.53 $35.60 $36.07 $179.54 7,423
2019-03-25 $37.40 $37.81 $37.00 $37.12 $184.76 6,194
2019-03-22 $35.83 $37.32 $35.83 $37.12 $184.76 5,676
2019-03-21 $35.84 $35.90 $35.05 $35.13 $174.86 2,266
2019-03-20 $36.58 $36.58 $35.01 $35.50 $176.70 5,053
2019-03-19 $35.88 $36.62 $35.46 $36.40 $180.96 3,845
2019-03-18 $37.22 $37.22 $36.04 $36.14 $179.67 3,012
2019-03-15 $37.37 $37.37 $37.07 $37.25 $185.20 4,122
2019-03-14 $36.98 $37.16 $36.83 $37.11 $184.49 1,564
2019-03-13 $37.49 $37.61 $37.14 $37.18 $184.84 5,969
2019-03-12 $38.37 $38.37 $37.65 $38.04 $189.11 9,507
2019-03-11 $39.32 $39.32 $38.45 $38.59 $191.85 8,876
2019-03-08 $39.62 $40.55 $39.62 $39.85 $198.11 11,120
2019-03-07 $37.89 $38.58 $37.89 $38.39 $190.85 7,931
2019-03-06 $37.29 $38.26 $37.20 $37.96 $188.72 5,205
2019-03-05 $36.53 $37.30 $36.53 $36.89 $183.40 1,770
2019-03-04 $36.50 $37.75 $36.38 $36.68 $182.35 2,845
2019-03-01 $37.89 $37.89 $36.88 $36.88 $183.35 5,417
2019-02-28 $37.45 $38.60 $37.33 $38.29 $190.36 3,995
2019-02-27 $37.80 $37.80 $36.74 $37.49 $186.38 5,180
2019-02-26 $37.59 $37.81 $37.10 $37.80 $187.92 2,387
2019-02-25 $37.80 $37.80 $37.18 $37.43 $186.08 6,596
2019-02-22 $37.60 $37.89 $37.05 $37.57 $186.78 11,945
2019-02-21 $36.74 $38.02 $36.64 $37.78 $187.82 6,084
2019-02-20 $37.02 $37.02 $36.25 $36.60 $181.95 3,924
2019-02-19 $37.53 $37.53 $36.59 $36.88 $183.35 8,266
2019-02-15 $37.79 $37.79 $37.10 $37.11 $184.49 5,770
2019-02-14 $38.91 $39.00 $37.84 $38.39 $190.85 5,430
2019-02-13 $39.32 $39.32 $38.01 $38.61 $191.95 8,924
2019-02-12 $39.58 $40.02 $39.16 $39.64 $197.07 4,564
2019-02-11 $41.65 $41.74 $40.60 $40.62 $201.94 2,962
2019-02-08 $40.95 $42.48 $40.90 $41.14 $204.53 7,940
2019-02-07 $39.54 $41.46 $39.39 $40.74 $202.54 9,481
2019-02-06 $38.88 $39.02 $38.59 $39.01 $193.94 9,794
2019-02-05 $38.59 $38.75 $38.19 $38.44 $191.10 3,397
2019-02-04 $39.08 $39.61 $38.47 $38.48 $191.30 2,686
2019-02-01 $39.35 $39.35 $38.22 $38.58 $191.80 8,805
2019-01-31 $40.18 $40.47 $39.57 $39.91 $198.41 4,268
2019-01-30 $40.98 $41.49 $40.13 $40.38 $200.75 3,987
2019-01-29 $41.30 $41.57 $40.99 $41.57 $206.66 3,387
2019-01-28 $41.95 $42.70 $41.83 $41.83 $207.96 13,641
2019-01-25 $41.69 $41.69 $40.60 $41.00 $203.83 5,961
2019-01-24 $42.53 $43.10 $41.35 $42.08 $209.20 7,862
2019-01-23 $41.42 $43.15 $41.42 $42.60 $211.78 6,674
2019-01-22 $40.70 $41.85 $40.52 $41.73 $207.46 14,197
2019-01-18 $40.48 $40.95 $39.82 $39.84 $198.06 9,881
2019-01-17 $42.67 $43.03 $41.11 $41.39 $205.77 11,760
2019-01-16 $42.17 $42.38 $41.53 $42.10 $209.30 7,383
2019-01-15 $41.87 $42.42 $41.33 $42.05 $209.05 8,445
2019-01-14 $43.13 $43.13 $42.09 $42.36 $210.59 11,233
2019-01-11 $42.07 $42.91 $41.99 $42.28 $210.19 7,212
2019-01-10 $42.61 $43.02 $41.62 $41.69 $207.26 17,283
2019-01-09 $42.19 $42.95 $41.63 $41.91 $208.35 10,619
2019-01-08 $42.75 $43.70 $42.64 $43.27 $215.11 9,340
2019-01-07 $44.80 $45.86 $43.42 $44.08 $219.14 11,739
2019-01-04 $47.47 $47.64 $45.25 $45.41 $225.75 17,266
2019-01-03 $47.68 $50.00 $47.56 $48.99 $243.55 11,753
2019-01-02 $51.88 $52.01 $47.48 $47.98 $238.53 17,148
2018-12-31 $49.71 $51.32 $49.39 $50.24 $249.77 12,474
2018-12-28 $49.23 $51.00 $48.99 $50.60 $251.56 13,278
2018-12-27 $52.16 $53.54 $49.63 $49.63 $246.73 13,428
2018-12-26 $56.23 $58.54 $50.23 $50.24 $249.77 24,308
2018-12-24 $54.45 $57.65 $54.13 $57.58 $285.52 28,563
2018-12-21 $52.55 $54.08 $50.52 $53.31 $264.35 22,525
2018-12-20 $50.36 $52.72 $49.06 $52.22 $258.94 22,057
2018-12-19 $47.64 $50.00 $46.07 $49.36 $244.76 12,651
2018-12-18 $46.10 $48.58 $45.92 $48.14 $238.71 17,328
2018-12-17 $44.45 $46.52 $43.75 $45.93 $227.75 21,330
2018-12-14 $42.68 $44.60 $42.49 $44.19 $219.12 22,647
2018-12-13 $42.47 $42.82 $41.61 $42.07 $208.61 17,936
2018-12-12 $41.46 $42.32 $40.76 $42.31 $209.80 15,228
2018-12-11 $41.19 $43.57 $41.19 $42.74 $211.93 16,318
2018-12-10 $41.65 $44.45 $41.60 $42.64 $211.44 22,058
2018-12-07 $39.28 $41.39 $38.07 $41.22 $204.40 28,210
2018-12-06 $41.00 $42.50 $40.75 $40.78 $202.21 28,741
2018-12-04 $37.23 $39.41 $36.86 $39.30 $194.87 18,056
2018-12-03 $36.96 $37.99 $36.71 $37.13 $184.11 12,895
2018-11-30 $39.18 $39.75 $38.74 $38.95 $193.14 7,773
2018-11-29 $38.91 $39.15 $37.99 $38.60 $191.40 10,536
2018-11-28 $40.47 $41.08 $39.06 $39.07 $193.73 14,045
2018-11-27 $40.46 $40.91 $39.89 $40.42 $200.43 8,299
2018-11-26 $40.97 $40.97 $39.65 $40.10 $198.84 13,383
2018-11-23 $40.97 $41.99 $40.97 $41.49 $205.73 13,604
2018-11-21 $39.71 $39.72 $38.22 $39.02 $193.49 12,411
2018-11-20 $39.08 $40.84 $38.82 $40.29 $199.78 19,902
2018-11-19 $38.36 $38.36 $37.48 $37.76 $187.24 8,624
2018-11-16 $38.16 $38.47 $37.49 $37.65 $186.69 7,590
2018-11-15 $40.00 $40.86 $38.45 $38.45 $190.66 11,333
2018-11-14 $38.23 $40.35 $38.00 $39.73 $197.01 13,249
2018-11-13 $37.90 $39.88 $37.62 $39.56 $196.16 19,517
2018-11-12 $35.73 $37.90 $35.41 $37.77 $187.29 14,476
2018-11-09 $36.68 $37.43 $35.77 $36.16 $179.30 16,829
2018-11-08 $34.71 $36.24 $34.30 $36.05 $178.76 12,397
2018-11-07 $34.77 $35.54 $34.31 $34.45 $170.83 12,484
2018-11-06 $35.81 $36.39 $35.50 $35.61 $176.58 12,242
2018-11-05 $36.40 $36.40 $35.63 $35.82 $177.62 9,719
2018-11-02 $36.25 $37.67 $35.70 $37.07 $183.82 11,892
2018-11-01 $37.27 $38.05 $36.62 $36.88 $182.87 9,050
2018-10-31 $37.56 $37.63 $36.30 $37.58 $186.35 13,942
2018-10-30 $40.15 $40.15 $37.94 $38.13 $189.07 9,553
2018-10-29 $37.91 $40.87 $37.83 $39.88 $197.75 21,400
2018-10-26 $38.52 $39.50 $37.37 $38.34 $190.11 27,602
2018-10-25 $37.79 $38.20 $37.02 $37.69 $186.89 19,847
2018-10-24 $35.36 $38.60 $35.36 $38.59 $191.35 27,973
2018-10-23 $34.85 $36.64 $34.85 $35.72 $177.12 31,168
2018-10-22 $33.18 $34.21 $33.18 $33.85 $167.85 15,364
2018-10-19 $32.81 $33.14 $32.15 $33.10 $164.13 17,578
2018-10-18 $32.77 $32.92 $32.04 $32.61 $161.70 17,550
2018-10-17 $31.83 $32.68 $31.71 $32.16 $159.47 16,792
2018-10-16 $32.08 $32.26 $31.62 $31.64 $156.89 8,730
2018-10-15 $31.87 $32.28 $31.57 $32.25 $159.92 8,256
2018-10-12 $31.29 $32.81 $31.16 $31.87 $158.03 27,772
2018-10-11 $30.75 $32.48 $30.60 $32.10 $159.17 27,304
2018-10-10 $28.27 $30.32 $28.27 $30.29 $150.20 24,078
2018-10-09 $28.70 $28.81 $27.88 $28.25 $140.08 11,831
2018-10-08 $29.27 $29.41 $28.71 $28.80 $142.81 4,692
2018-10-05 $28.79 $29.06 $28.54 $28.76 $142.61 8,756
2018-10-04 $28.59 $29.03 $28.32 $28.72 $142.41 35,532
2018-10-03 $28.70 $28.83 $28.25 $28.33 $140.48 32,591
2018-10-02 $28.77 $29.30 $28.73 $28.89 $143.26 30,164
2018-10-01 $29.56 $29.56 $28.75 $28.92 $143.40 11,139
2018-09-28 $29.88 $29.92 $29.19 $29.77 $147.62 7,924
2018-09-27 $29.47 $29.71 $29.41 $29.65 $147.02 3,602
2018-09-26 $29.53 $29.83 $29.24 $29.77 $147.62 8,059
2018-09-25 $29.34 $29.34 $28.87 $29.17 $144.55 17,464
2018-09-24 $29.98 $29.98 $29.28 $29.50 $146.19 10,506
2018-09-21 $30.53 $30.75 $30.24 $30.40 $150.65 8,205
2018-09-20 $30.52 $30.87 $30.42 $30.81 $152.68 7,400
2018-09-19 $31.09 $31.09 $30.60 $30.80 $152.63 5,599
2018-09-18 $30.87 $31.10 $30.73 $31.02 $153.72 3,784
2018-09-17 $31.53 $31.68 $31.17 $31.58 $156.50 3,458
2018-09-14 $32.02 $32.02 $31.38 $31.63 $156.74 6,252
2018-09-13 $32.05 $32.44 $31.84 $31.99 $158.53 5,640
2018-09-12 $31.76 $31.93 $31.35 $31.93 $158.23 4,355
2018-09-11 $33.10 $33.16 $32.05 $32.30 $160.06 4,296
2018-09-10 $32.60 $33.06 $32.43 $33.06 $163.83 5,402
2018-09-07 $33.36 $33.92 $32.94 $33.02 $163.63 7,200
2018-09-06 $31.89 $33.15 $31.89 $32.97 $163.39 10,707
2018-09-05 $31.99 $32.59 $31.72 $31.73 $157.24 10,024
2018-09-04 $31.40 $31.80 $31.10 $31.63 $156.74 6,379
2018-08-31 $31.25 $31.68 $31.25 $31.39 $155.56 9,661
2018-08-30 $30.83 $31.25 $30.77 $30.98 $153.52 5,004
2018-08-29 $30.97 $31.15 $30.50 $30.77 $152.48 10,717
2018-08-28 $30.71 $31.23 $30.55 $31.18 $154.51 3,241
2018-08-27 $30.94 $31.03 $30.80 $30.85 $152.88 5,409
2018-08-24 $31.53 $31.53 $30.92 $31.30 $155.11 6,442
2018-08-23 $31.72 $31.99 $31.72 $31.83 $157.74 4,292
2018-08-22 $31.69 $31.71 $31.27 $31.47 $155.95 4,109
2018-08-21 $32.18 $32.35 $31.79 $32.28 $159.97 7,640
2018-08-20 $32.95 $33.01 $32.46 $32.69 $162.00 5,878
2018-08-17 $33.02 $33.40 $33.00 $33.13 $164.18 3,295
2018-08-16 $33.52 $33.54 $32.95 $33.34 $165.22 12,326
2018-08-15 $32.09 $33.99 $32.09 $33.82 $167.60 24,064
2018-08-14 $31.39 $31.82 $31.16 $31.56 $156.40 2,832
2018-08-13 $31.11 $31.79 $30.90 $31.77 $157.44 15,507
2018-08-10 $31.39 $31.54 $30.91 $30.91 $153.18 4,951
2018-08-09 $30.69 $31.36 $30.60 $31.28 $155.01 4,658
2018-08-08 $30.62 $31.11 $30.51 $30.75 $152.38 6,159
2018-08-07 $30.19 $30.34 $29.95 $30.25 $149.91 4,662
2018-08-06 $30.81 $31.12 $30.39 $30.69 $152.09 3,665
2018-08-03 $30.90 $31.25 $30.70 $30.94 $153.33 7,083
2018-08-02 $30.83 $31.20 $30.61 $30.66 $151.94 7,155
2018-08-01 $30.00 $30.66 $30.00 $30.42 $150.75 9,411
2018-07-31 $29.42 $29.76 $29.23 $29.63 $146.83 10,466
2018-07-30 $29.59 $29.67 $29.28 $29.46 $145.99 16,018
2018-07-27 $30.05 $30.24 $29.68 $30.01 $148.72 14,434
2018-07-26 $30.17 $30.17 $29.56 $29.63 $146.83 9,405
2018-07-25 $30.86 $30.86 $30.12 $30.20 $149.66 6,358
2018-07-24 $31.24 $31.24 $30.35 $30.74 $152.33 8,231
2018-07-23 $31.22 $31.61 $31.05 $31.51 $156.15 5,710
2018-07-20 $30.98 $31.40 $30.91 $31.23 $154.76 6,600
2018-07-19 $31.33 $31.33 $30.78 $31.00 $153.62 5,072
2018-07-18 $31.31 $31.95 $30.91 $30.98 $153.52 10,615
2018-07-17 $30.99 $31.40 $30.76 $31.04 $153.82 6,277
2018-07-16 $30.57 $31.34 $30.57 $30.82 $152.73 27,776
2018-07-13 $30.40 $30.40 $29.71 $30.10 $149.16 9,630
2018-07-12 $30.30 $30.84 $30.06 $30.39 $150.60 7,800
2018-07-11 $29.80 $30.81 $29.42 $30.49 $151.10 24,817
2018-07-10 $29.38 $29.38 $28.73 $29.24 $144.90 17,322
2018-07-09 $30.30 $30.30 $29.57 $29.62 $146.78 36,263
2018-07-06 $31.28 $31.48 $30.39 $30.53 $151.29 6,927
2018-07-05 $30.58 $31.19 $30.58 $31.07 $153.97 8,010
2018-07-03 $30.86 $31.10 $29.98 $30.95 $153.37 11,497
2018-07-02 $30.87 $31.70 $30.87 $31.43 $155.75 10,920
2018-06-29 $30.63 $30.63 $29.76 $30.38 $150.55 10,163
2018-06-28 $30.61 $31.27 $30.44 $30.76 $152.43 9,982
2018-06-27 $31.10 $31.10 $29.89 $30.69 $152.09 23,223
2018-06-26 $32.26 $32.50 $31.31 $31.55 $156.35 9,162
2018-06-25 $31.55 $32.81 $31.20 $32.49 $161.01 19,113
2018-06-22 $31.19 $31.19 $30.48 $31.12 $154.22 14,683
2018-06-21 $31.91 $32.83 $31.84 $32.63 $161.70 13,895
2018-06-20 $31.37 $31.86 $31.06 $31.39 $155.56 6,265
2018-06-19 $32.23 $32.54 $31.56 $31.71 $157.14 26,159
2018-06-18 $32.57 $32.57 $31.21 $31.63 $156.74 19,366
2018-06-15 $31.39 $32.48 $31.32 $32.40 $160.56 19,483
2018-06-14 $30.68 $31.11 $30.44 $31.05 $153.87 4,846
2018-06-13 $30.78 $31.04 $30.53 $30.89 $153.08 11,069
2018-06-12 $30.14 $30.77 $30.00 $30.64 $151.84 12,892
2018-06-11 $30.55 $30.62 $29.91 $30.21 $149.71 8,498
2018-06-08 $30.30 $30.77 $30.30 $30.41 $150.70 7,488
2018-06-07 $31.05 $31.05 $29.96 $30.29 $150.10 14,783
2018-06-06 $31.40 $31.81 $31.10 $31.27 $154.96 6,311
2018-06-05 $31.69 $31.80 $31.14 $31.54 $156.30 6,141
2018-06-04 $30.61 $31.57 $30.20 $31.40 $155.60 13,057
2018-06-01 $30.97 $31.12 $30.33 $30.78 $152.53 9,595
2018-05-31 $30.94 $31.06 $30.23 $30.99 $153.57 16,918
2018-05-30 $32.04 $32.04 $30.26 $30.50 $151.14 21,507
2018-05-29 $32.90 $33.12 $32.19 $32.53 $161.20 15,933
2018-05-25 $31.85 $33.04 $31.85 $32.39 $160.51 34,610
2018-05-24 $30.58 $31.03 $30.43 $30.79 $152.58 12,720
2018-05-23 $30.18 $30.62 $29.81 $29.84 $147.87 24,388
2018-05-22 $28.96 $29.96 $28.56 $29.78 $147.58 15,763
2018-05-21 $29.34 $29.53 $28.98 $29.01 $143.76 13,725
2018-05-18 $29.29 $29.68 $29.24 $29.60 $146.68 3,972
2018-05-17 $29.91 $29.94 $29.07 $29.18 $144.60 23,040
2018-05-16 $30.45 $30.67 $30.05 $30.08 $149.06 7,465
2018-05-15 $30.52 $30.83 $30.26 $30.36 $150.45 8,683
2018-05-14 $30.73 $30.73 $30.14 $30.39 $150.60 5,262
2018-05-11 $30.77 $30.91 $30.45 $30.86 $152.93 7,829
2018-05-10 $31.00 $31.33 $30.72 $30.85 $152.88 9,078
2018-05-09 $31.83 $31.83 $30.61 $31.31 $155.16 19,131
2018-05-08 $33.22 $34.31 $32.56 $32.57 $161.40 21,782
2018-05-07 $32.82 $33.29 $31.75 $33.18 $164.43 22,519
2018-05-04 $33.88 $34.10 $33.11 $33.32 $165.12 9,812
2018-05-03 $33.86 $34.55 $33.65 $33.73 $167.15 8,604
2018-05-02 $34.09 $34.09 $32.99 $33.52 $166.11 8,158
2018-05-01 $33.68 $34.65 $33.68 $33.82 $167.60 10,235
2018-04-30 $33.54 $33.54 $32.70 $33.41 $165.57 9,906
2018-04-27 $33.30 $33.65 $33.08 $33.43 $165.66 12,568
2018-04-26 $33.42 $33.50 $32.67 $32.67 $161.90 15,222
2018-04-25 $34.40 $34.81 $33.61 $33.64 $166.71 11,883
2018-04-24 $33.41 $34.57 $32.92 $34.23 $169.63 19,146
2018-04-23 $34.14 $34.43 $33.48 $33.50 $166.01 15,178
2018-04-20 $33.80 $34.28 $33.68 $33.90 $167.99 17,310
2018-04-19 $33.53 $33.93 $33.04 $33.54 $166.21 10,450
2018-04-18 $34.22 $34.22 $32.98 $33.60 $166.51 18,202
2018-04-17 $34.99 $35.28 $34.46 $34.75 $172.21 10,899
2018-04-16 $35.69 $35.96 $34.76 $35.08 $173.84 24,375
2018-04-13 $36.34 $36.34 $35.49 $35.77 $177.26 22,522
2018-04-12 $36.49 $36.88 $36.13 $36.68 $181.77 22,666
2018-04-11 $37.60 $37.60 $36.42 $36.62 $181.47 18,914
2018-04-10 $38.83 $38.83 $36.80 $37.42 $185.44 31,897
2018-04-09 $40.15 $40.28 $39.07 $40.12 $198.82 20,166
2018-04-06 $39.50 $41.36 $39.12 $40.41 $200.25 33,972
2018-04-05 $40.02 $40.02 $38.50 $38.93 $192.92 24,085
2018-04-04 $41.65 $42.22 $40.35 $40.50 $200.70 13,342
2018-04-03 $41.79 $42.60 $40.36 $40.40 $200.20 14,223
2018-04-02 $40.78 $43.49 $40.69 $42.15 $208.88 26,142
2018-03-29 $42.01 $42.01 $40.13 $40.41 $200.25 10,309
2018-03-28 $40.70 $42.33 $40.48 $42.29 $209.57 13,450
2018-03-27 $39.93 $41.16 $39.35 $40.71 $201.74 17,236
2018-03-26 $40.51 $41.39 $39.80 $39.92 $197.83 11,777
2018-03-23 $40.46 $41.52 $39.53 $41.33 $204.81 13,118
2018-03-22 $40.03 $41.00 $39.74 $40.85 $202.43 19,435
2018-03-21 $41.38 $41.38 $38.81 $39.23 $194.41 18,373
2018-03-20 $41.90 $41.90 $41.00 $41.53 $205.80 8,078
2018-03-19 $41.16 $42.66 $41.16 $42.27 $209.47 8,211
2018-03-16 $41.72 $41.75 $40.60 $40.88 $202.58 16,049
2018-03-15 $40.65 $42.26 $40.65 $41.73 $206.80 6,521
2018-03-14 $40.45 $41.38 $40.24 $41.24 $204.37 13,328
2018-03-13 $40.05 $41.05 $39.62 $40.75 $201.94 5,444
2018-03-12 $40.14 $40.61 $39.72 $40.21 $199.26 8,647
2018-03-09 $41.14 $41.14 $40.14 $40.19 $199.16 8,289
2018-03-08 $41.50 $42.35 $41.37 $41.79 $207.09 6,461
2018-03-07 $41.84 $42.43 $41.12 $41.75 $206.89 8,101
2018-03-06 $40.54 $41.30 $40.25 $41.05 $203.43 12,075
2018-03-05 $42.39 $42.39 $40.79 $41.05 $203.43 8,262
2018-03-02 $43.19 $43.83 $41.74 $42.02 $208.23 17,831
2018-03-01 $42.50 $43.13 $41.28 $42.55 $210.86 33,593
2018-02-28 $40.14 $42.43 $39.96 $42.42 $210.22 19,958
2018-02-27 $39.45 $40.53 $38.85 $40.53 $200.85 20,958
2018-02-26 $39.56 $39.98 $39.31 $39.44 $195.45 8,876
2018-02-23 $41.41 $41.48 $39.92 $39.95 $197.97 19,612
2018-02-22 $42.35 $42.37 $40.51 $41.79 $207.09 25,074
2018-02-21 $41.69 $42.77 $40.86 $42.77 $211.95 13,763
2018-02-20 $40.75 $41.70 $40.45 $41.38 $205.06 44,596
2018-02-16 $40.98 $41.35 $40.10 $40.90 $202.68 19,020
2018-02-15 $40.43 $42.03 $40.43 $40.71 $201.74 14,166
2018-02-14 $42.62 $42.90 $40.34 $40.56 $201.00 17,350
2018-02-13 $42.00 $42.26 $41.52 $41.84 $207.34 18,152
2018-02-12 $41.78 $42.23 $40.63 $41.47 $205.51 70,626
2018-02-09 $41.97 $45.82 $41.84 $42.99 $213.04 31,932
2018-02-08 $40.16 $42.95 $39.99 $42.93 $212.74 34,508
2018-02-07 $38.86 $40.40 $37.85 $40.39 $200.16 22,074
2018-02-06 $40.95 $41.42 $38.50 $39.08 $193.66 29,651
2018-02-05 $37.54 $40.67 $36.75 $39.68 $196.64 34,700
2018-02-02 $34.96 $36.98 $34.76 $36.60 $181.37 27,756
2018-02-01 $34.47 $34.73 $33.80 $33.82 $167.60 11,422
2018-01-31 $34.49 $35.05 $34.30 $34.52 $171.07 20,575
2018-01-30 $33.70 $34.64 $33.58 $34.62 $171.56 29,685
2018-01-29 $32.62 $33.27 $32.31 $33.18 $164.43 7,477
2018-01-26 $32.47 $32.54 $32.04 $32.18 $159.47 5,970
2018-01-25 $31.60 $32.65 $31.60 $32.55 $161.30 12,481
2018-01-24 $31.76 $32.20 $31.48 $32.00 $158.58 8,673
2018-01-23 $31.60 $32.19 $31.60 $31.83 $157.74 17,719
2018-01-22 $33.08 $33.08 $31.80 $31.80 $157.59 23,640
2018-01-19 $33.32 $33.56 $33.16 $33.16 $164.33 15,135
2018-01-18 $32.81 $33.19 $32.69 $33.10 $164.03 10,222
2018-01-17 $32.97 $33.30 $32.26 $32.58 $161.45 8,021
2018-01-16 $32.45 $33.19 $32.17 $33.08 $163.93 28,781
2018-01-12 $32.80 $32.80 $32.21 $32.24 $159.77 17,699
2018-01-11 $34.10 $34.10 $32.59 $32.86 $162.84 16,851
2018-01-10 $34.14 $34.28 $33.94 $34.27 $169.83 4,720
2018-01-09 $33.96 $34.24 $33.82 $34.18 $169.38 10,309
2018-01-08 $34.41 $34.53 $33.94 $33.94 $168.19 10,504
2018-01-05 $34.44 $34.91 $34.35 $34.35 $170.22 9,607
2018-01-04 $34.75 $34.95 $34.28 $34.31 $170.03 7,269
2018-01-03 $35.61 $35.65 $34.52 $34.72 $172.06 12,805
2018-01-02 $36.77 $36.77 $35.68 $35.76 $177.21 10,853
2017-12-29 $36.57 $37.04 $36.57 $37.01 $183.41 7,441
2017-12-28 $36.86 $37.01 $36.75 $36.78 $182.27 5,920
2017-12-27 $36.96 $37.01 $36.60 $36.87 $182.71 2,076
2017-12-26 $37.05 $37.19 $36.53 $36.61 $181.42 5,928
2017-12-22 $37.39 $37.71 $37.04 $37.31 $184.89 2,565
2017-12-21 $39.31 $39.31 $37.29 $37.51 $185.88 11,685
2017-12-20 $40.14 $40.14 $39.09 $39.24 $194.46 5,947
2017-12-19 $39.99 $40.48 $39.89 $40.36 $200.01 3,795
2017-12-18 $40.71 $40.71 $40.07 $40.33 $199.86 3,118
2017-12-15 $40.59 $41.17 $40.50 $41.08 $203.57 3,608
2017-12-14 $40.47 $40.96 $40.47 $40.96 $202.98 1,906
2017-12-13 $40.33 $40.85 $40.33 $40.65 $201.44 5,011
2017-12-12 $39.92 $40.56 $39.92 $40.50 $200.70 2,060
2017-12-11 $40.74 $40.74 $39.84 $40.21 $199.26 5,032
2017-12-08 $41.16 $41.52 $40.84 $40.88 $202.58 4,870
2017-12-07 $41.81 $41.99 $41.58 $41.61 $206.20 2,847
2017-12-06 $41.13 $42.03 $41.07 $41.99 $208.08 7,350
2017-12-05 $40.40 $40.90 $40.21 $40.81 $202.24 4,167
2017-12-04 $40.27 $40.46 $39.13 $40.40 $200.20 9,211
2017-12-01 $40.51 $41.22 $39.79 $40.32 $199.81 8,606
2017-11-30 $42.15 $42.15 $40.95 $41.02 $203.28 11,507
2017-11-29 $42.72 $43.05 $42.30 $42.42 $210.22 5,389
2017-11-28 $43.43 $43.43 $42.73 $42.83 $212.25 4,127
2017-11-27 $42.79 $43.62 $42.79 $43.47 $215.42 7,858
2017-11-24 $42.39 $42.54 $42.31 $42.54 $210.81 3,252
2017-11-22 $42.73 $42.87 $42.49 $42.75 $211.85 6,552
2017-11-21 $43.12 $43.35 $42.71 $43.23 $214.23 7,365
2017-11-20 $43.36 $43.81 $43.20 $43.38 $214.97 4,013
2017-11-17 $43.36 $43.63 $43.01 $43.20 $214.08 8,814
2017-11-16 $43.62 $43.86 $43.27 $43.65 $216.31 13,716
2017-11-15 $43.05 $43.65 $42.92 $43.34 $214.77 21,184
2017-11-14 $41.38 $42.44 $41.38 $42.37 $209.97 10,664
2017-11-13 $40.77 $41.02 $40.40 $41.00 $203.18 7,494
2017-11-10 $40.18 $41.04 $40.16 $40.45 $200.45 12,475
2017-11-09 $40.68 $40.75 $39.93 $40.07 $198.57 7,281
2017-11-08 $40.20 $40.82 $39.95 $40.32 $199.81 12,473
2017-11-07 $39.62 $40.32 $39.62 $39.99 $198.17 9,614
2017-11-06 $41.52 $41.52 $39.74 $39.77 $197.08 15,431
2017-11-03 $42.22 $42.22 $41.44 $41.76 $206.94 6,791
2017-11-02 $41.90 $42.56 $41.67 $42.15 $208.88 7,383
2017-11-01 $42.40 $42.40 $41.44 $41.81 $207.19 13,682
2017-10-31 $43.34 $43.52 $42.61 $42.84 $212.30 5,853
2017-10-30 $43.60 $43.62 $42.97 $43.23 $214.23 10,177
2017-10-27 $44.35 $45.14 $43.33 $43.67 $216.41 10,553
2017-10-26 $44.21 $44.66 $43.87 $44.03 $218.19 7,814
2017-10-25 $43.76 $44.56 $43.58 $44.23 $219.18 11,008
2017-10-24 $43.75 $43.81 $43.24 $43.65 $216.31 9,117
2017-10-23 $43.30 $43.86 $42.92 $43.86 $217.35 7,009
2017-10-20 $43.30 $43.71 $43.19 $43.22 $214.18 8,075
2017-10-19 $43.39 $44.06 $43.06 $43.43 $215.22 5,524
2017-10-18 $42.47 $43.15 $42.17 $43.11 $213.63 6,640
2017-10-17 $42.44 $42.88 $42.26 $42.44 $210.31 3,667
2017-10-16 $42.21 $42.62 $41.94 $42.50 $210.61 4,413
2017-10-13 $42.20 $42.67 $41.85 $42.60 $211.11 4,820
2017-10-12 $42.79 $43.03 $42.52 $42.60 $211.11 5,235
2017-10-11 $42.64 $42.92 $42.25 $42.27 $209.47 3,677
2017-10-10 $42.07 $42.56 $41.65 $42.46 $210.41 8,515
2017-10-09 $42.78 $42.82 $42.39 $42.59 $211.06 6,571
2017-10-06 $42.68 $43.04 $42.39 $42.78 $212.00 15,261
2017-10-05 $42.32 $42.32 $41.90 $42.00 $208.13 5,163
2017-10-04 $42.09 $42.65 $42.09 $42.37 $209.97 6,859
2017-10-03 $42.27 $42.50 $42.07 $42.29 $209.57 3,827
2017-10-02 $42.92 $43.46 $42.24 $42.25 $209.37 8,261
2017-09-29 $42.39 $42.77 $42.20 $42.24 $209.32 7,466
2017-09-28 $42.54 $42.54 $41.69 $42.18 $209.03 6,293
2017-09-27 $42.75 $43.08 $42.31 $42.31 $209.67 7,844
2017-09-26 $42.75 $42.94 $42.56 $42.68 $211.50 2,938
2017-09-25 $43.67 $43.67 $42.39 $42.51 $210.66 7,192
2017-09-22 $44.51 $44.67 $43.72 $43.94 $217.75 8,067
2017-09-21 $44.36 $44.74 $44.16 $44.36 $219.83 5,854
2017-09-20 $44.58 $44.70 $44.05 $44.27 $219.38 9,678
2017-09-19 $45.05 $45.28 $44.81 $44.91 $222.55 12,880
2017-09-18 $45.80 $45.85 $45.21 $45.24 $224.19 4,722
2017-09-15 $45.75 $46.24 $45.69 $45.71 $226.52 4,306
2017-09-14 $46.01 $46.09 $45.20 $45.86 $227.26 12,587
2017-09-13 $47.23 $47.34 $46.24 $46.29 $229.39 9,991
2017-09-12 $48.00 $48.18 $47.33 $47.50 $235.39 7,077
2017-09-11 $48.67 $49.00 $48.11 $48.21 $238.91 7,008
2017-09-08 $48.27 $49.58 $48.27 $49.13 $243.47 7,359
2017-09-07 $48.10 $48.73 $47.93 $48.09 $238.31 7,256
2017-09-06 $49.60 $49.60 $47.93 $48.24 $239.06 10,697
2017-09-05 $50.01 $50.50 $49.33 $49.76 $246.59 13,586
2017-09-01 $51.33 $51.47 $50.05 $50.38 $249.66 10,106
2017-08-31 $51.76 $51.76 $51.14 $51.36 $254.52 9,051
2017-08-30 $52.29 $52.62 $51.63 $51.94 $257.39 4,519
2017-08-29 $52.32 $52.75 $51.82 $51.91 $257.24 7,647
2017-08-28 $51.56 $52.39 $51.09 $51.82 $256.80 5,956
2017-08-25 $51.54 $51.55 $51.00 $51.38 $254.62 6,365
2017-08-24 $52.04 $52.30 $51.59 $51.87 $257.05 6,327
2017-08-23 $52.43 $52.63 $51.45 $51.92 $257.29 6,088
2017-08-22 $53.04 $53.04 $52.17 $52.32 $259.28 6,390
2017-08-21 $52.88 $53.43 $52.69 $53.13 $263.29 14,214
2017-08-18 $53.46 $53.46 $51.81 $52.49 $260.12 13,695
2017-08-17 $52.00 $53.17 $51.67 $53.12 $263.24 9,613
2017-08-16 $50.81 $51.87 $50.49 $51.68 $256.10 9,740
2017-08-15 $50.30 $51.25 $50.30 $50.66 $251.05 9,665
2017-08-14 $49.73 $50.33 $49.37 $50.24 $248.97 5,590
2017-08-11 $49.41 $50.00 $49.24 $49.92 $247.38 7,392
2017-08-10 $48.33 $49.49 $47.94 $49.34 $244.51 11,567
2017-08-09 $48.22 $48.66 $47.73 $48.29 $239.30 10,192
2017-08-08 $48.23 $48.62 $47.49 $48.30 $239.35 11,104
2017-08-07 $47.49 $48.32 $47.49 $48.10 $238.36 8,709
2017-08-04 $47.54 $47.77 $47.07 $47.26 $234.20 6,534
2017-08-03 $46.74 $48.02 $46.69 $47.65 $236.13 12,093
2017-08-02 $46.41 $47.32 $46.00 $46.39 $229.89 12,734
2017-08-01 $46.02 $46.45 $45.60 $46.04 $228.15 10,058
2017-07-31 $46.18 $46.47 $45.54 $46.01 $228.01 10,164
2017-07-28 $46.33 $46.50 $45.28 $46.18 $228.85 11,736
2017-07-27 $46.81 $47.29 $45.99 $45.99 $227.91 13,109
2017-07-26 $46.36 $47.13 $45.84 $46.91 $232.47 17,492
2017-07-25 $47.50 $47.50 $46.27 $46.83 $232.07 26,451
2017-07-24 $47.63 $48.44 $47.63 $48.23 $239.01 9,434
2017-07-21 $47.24 $48.15 $46.98 $47.98 $237.77 10,612
2017-07-20 $46.18 $47.32 $45.87 $47.11 $233.46 8,760
2017-07-19 $48.23 $48.26 $46.62 $46.74 $231.62 18,194
2017-07-18 $47.22 $48.57 $46.95 $48.21 $238.91 13,061
2017-07-17 $47.63 $47.80 $47.05 $47.72 $236.48 11,014
2017-07-14 $48.13 $48.13 $47.41 $47.61 $235.93 7,891
2017-07-13 $48.56 $49.06 $48.10 $48.15 $238.61 13,659
2017-07-12 $48.09 $48.98 $47.64 $48.59 $240.79 17,055
2017-07-11 $49.45 $49.85 $48.60 $48.91 $242.38 14,642
2017-07-10 $50.00 $50.07 $49.20 $49.45 $245.05 8,356
2017-07-07 $49.95 $50.99 $49.69 $49.82 $246.89 11,803
2017-07-06 $48.36 $49.84 $47.87 $49.71 $246.34 14,964
2017-07-05 $46.86 $48.88 $46.74 $48.62 $240.94 22,683
2017-07-03 $48.18 $48.18 $46.14 $46.53 $230.58 7,898
2017-06-30 $48.55 $49.00 $47.99 $48.44 $240.04 16,840
2017-06-29 $48.91 $49.01 $47.75 $48.86 $242.13 12,380
2017-06-28 $49.47 $49.47 $48.40 $49.03 $242.97 15,631
2017-06-27 $49.35 $49.58 $48.57 $49.56 $245.60 10,569
2017-06-26 $49.05 $49.80 $48.80 $49.42 $244.90 11,285
2017-06-23 $50.00 $50.34 $49.20 $49.26 $244.11 13,011
2017-06-22 $50.17 $50.42 $49.23 $50.13 $248.42 13,417
2017-06-21 $48.80 $50.62 $48.19 $50.14 $248.47 32,467
2017-06-20 $48.31 $49.53 $48.21 $48.46 $240.15 18,534
2017-06-19 $46.98 $47.45 $46.71 $47.28 $234.30 11,405
2017-06-16 $47.66 $48.32 $46.74 $46.74 $231.62 15,889
2017-06-15 $47.86 $48.67 $47.41 $48.31 $239.40 16,926
2017-06-14 $45.74 $48.05 $45.74 $47.48 $235.29 27,620
2017-06-13 $46.22 $46.50 $45.47 $45.61 $226.02 18,639
2017-06-12 $46.30 $46.56 $45.40 $46.37 $229.79 20,194
2017-06-09 $49.16 $49.35 $46.70 $46.92 $232.52 20,659
2017-06-08 $49.49 $49.56 $48.74 $49.44 $245.00 9,809
2017-06-07 $47.77 $49.69 $47.50 $49.13 $243.47 32,400
2017-06-06 $48.88 $49.00 $47.39 $47.54 $235.59 14,990
2017-06-05 $49.14 $49.26 $48.41 $48.70 $241.34 13,174
2017-06-02 $48.12 $49.35 $48.12 $48.94 $242.53 24,114
2017-06-01 $48.49 $48.62 $47.36 $47.78 $236.78 22,508
2017-05-31 $48.62 $49.00 $48.19 $48.36 $239.65 17,217
2017-05-30 $47.10 $47.98 $47.10 $47.97 $237.72 9,259
2017-05-26 $46.49 $47.18 $46.49 $46.67 $231.28 9,644
2017-05-25 $45.33 $47.02 $44.32 $46.71 $231.47 36,971
2017-05-24 $44.73 $45.45 $44.43 $45.07 $223.35 11,745
2017-05-23 $44.49 $44.91 $44.42 $44.62 $221.12 10,935
2017-05-22 $44.07 $45.03 $44.05 $44.71 $221.56 7,248
2017-05-19 $45.24 $45.43 $44.27 $44.50 $220.52 17,320
2017-05-18 $46.02 $46.34 $45.28 $45.80 $226.97 13,507
2017-05-17 $45.30 $45.70 $44.58 $45.64 $226.17 16,226
2017-05-16 $44.19 $45.04 $44.04 $44.73 $221.66 13,551
2017-05-15 $43.61 $44.56 $43.31 $44.38 $219.93 20,226
2017-05-12 $44.78 $45.24 $44.66 $45.00 $223.00 5,710
2017-05-11 $44.11 $44.85 $44.04 $44.72 $221.61 8,187
2017-05-10 $45.31 $45.31 $44.12 $44.55 $220.77 19,660
2017-05-09 $44.84 $46.09 $44.84 $45.84 $227.16 15,921
2017-05-08 $45.63 $45.72 $44.90 $44.99 $222.95 12,529
2017-05-05 $47.40 $47.40 $45.53 $45.63 $226.12 21,325
2017-05-04 $46.13 $47.94 $46.13 $47.50 $235.39 30,421
2017-05-03 $46.03 $46.25 $45.12 $45.52 $225.58 32,429
2017-05-02 $45.16 $46.19 $44.86 $45.78 $226.87 15,945
2017-05-01 $45.07 $45.54 $44.91 $45.24 $224.19 5,691
2017-04-28 $44.35 $45.16 $44.17 $45.06 $223.30 11,797
2017-04-27 $44.63 $46.00 $44.60 $45.10 $223.50 29,477
2017-04-26 $44.47 $44.47 $42.91 $44.12 $218.64 24,786
2017-04-25 $44.42 $44.67 $43.67 $43.80 $217.05 23,617
2017-04-24 $44.70 $44.93 $44.30 $44.71 $221.56 20,101
2017-04-21 $45.04 $45.68 $44.80 $45.16 $223.79 24,284
2017-04-20 $44.93 $45.00 $44.10 $44.81 $222.06 27,021
2017-04-19 $43.74 $45.41 $43.45 $45.12 $223.60 24,567
2017-04-18 $43.49 $44.00 $42.85 $43.77 $216.91 16,562
2017-04-17 $43.16 $43.42 $42.95 $43.02 $213.19 8,302
2017-04-13 $41.63 $43.35 $41.63 $43.18 $213.98 8,728
2017-04-12 $41.25 $41.86 $40.67 $41.61 $206.20 6,713
2017-04-11 $41.06 $41.97 $41.06 $41.22 $204.27 7,049
2017-04-10 $41.29 $41.48 $40.82 $41.16 $203.97 11,494
2017-04-07 $41.41 $41.98 $41.28 $41.84 $207.34 8,275
2017-04-06 $41.84 $42.01 $41.38 $41.49 $205.61 7,969
2017-04-05 $41.12 $42.24 $40.42 $42.20 $209.12 22,456
2017-04-04 $42.36 $43.09 $41.81 $41.84 $207.34 8,206
2017-04-03 $42.26 $43.34 $42.12 $42.48 $210.51 14,122
2017-03-31 $42.41 $42.74 $41.99 $42.25 $209.37 8,824
2017-03-30 $41.98 $42.46 $41.58 $42.13 $208.78 11,635
2017-03-29 $43.64 $43.79 $42.33 $42.40 $210.12 11,170
2017-03-28 $44.65 $44.85 $43.36 $43.58 $215.96 11,928
2017-03-27 $45.00 $45.39 $44.61 $44.79 $221.96 11,554
2017-03-24 $43.97 $44.63 $43.82 $44.47 $220.37 10,126
2017-03-23 $44.08 $44.24 $43.50 $44.11 $218.59 6,236
2017-03-22 $44.20 $44.32 $43.48 $43.83 $217.20 14,137
2017-03-21 $42.69 $43.94 $42.64 $43.68 $216.46 10,355
2017-03-20 $43.36 $43.65 $42.87 $42.97 $212.94 18,162
2017-03-17 $42.53 $42.87 $42.36 $42.83 $212.25 8,154
2017-03-16 $42.13 $43.01 $42.13 $42.79 $212.05 9,559
2017-03-15 $43.51 $43.79 $42.09 $42.30 $209.62 25,022
2017-03-14 $44.00 $45.03 $43.84 $44.23 $219.18 54,212
2017-03-13 $43.32 $43.51 $42.74 $43.18 $213.98 7,764
2017-03-10 $42.52 $43.71 $42.39 $43.22 $214.18 14,897
2017-03-09 $44.01 $44.58 $43.14 $43.21 $214.13 27,510
2017-03-08 $41.78 $43.70 $41.39 $43.65 $216.31 18,844
2017-03-07 $40.49 $41.51 $40.42 $41.48 $205.56 18,629
2017-03-06 $41.16 $41.36 $40.64 $40.75 $201.94 23,104
2017-03-03 $40.66 $41.12 $40.36 $41.00 $203.18 12,114
2017-03-02 $40.46 $40.74 $39.96 $40.72 $201.79 16,402
2017-03-01 $41.00 $41.05 $39.70 $39.94 $197.93 20,088
2017-02-28 $41.61 $41.89 $41.33 $41.67 $206.50 16,200
2017-02-27 $42.15 $42.23 $41.11 $41.37 $205.01 19,420
2017-02-24 $41.91 $42.57 $41.70 $42.18 $209.03 8,191
2017-02-23 $40.88 $41.89 $40.68 $41.40 $205.16 17,141
2017-02-22 $40.82 $41.80 $40.81 $41.77 $206.99 18,381
2017-02-21 $40.31 $40.55 $40.07 $40.44 $200.40 18,168
2017-02-17 $41.03 $41.32 $40.78 $41.05 $203.43 17,735
2017-02-16 $39.45 $40.64 $39.29 $40.60 $201.20 26,065
2017-02-15 $39.31 $39.71 $39.05 $39.47 $195.60 11,300
2017-02-14 $39.28 $40.10 $39.13 $39.14 $193.96 96,496
2017-02-13 $39.94 $39.94 $39.41 $39.45 $195.50 8,323
2017-02-10 $39.52 $39.73 $39.14 $39.56 $196.04 15,338
2017-02-09 $40.56 $40.64 $40.00 $40.24 $199.41 10,372
2017-02-08 $41.51 $42.37 $40.92 $41.03 $203.33 26,036
2017-02-07 $40.26 $41.51 $40.03 $41.13 $203.82 16,047
2017-02-06 $39.36 $40.15 $39.06 $39.96 $198.02 12,398
2017-02-03 $39.69 $40.08 $38.89 $39.19 $194.21 17,154
2017-02-02 $40.30 $40.90 $39.80 $39.95 $197.97 5,327
2017-02-01 $39.57 $40.93 $39.36 $40.48 $200.60 15,380
2017-01-31 $39.84 $40.65 $39.72 $39.89 $197.68 10,227
2017-01-30 $38.80 $40.33 $38.80 $39.87 $197.58 21,483
2017-01-27 $38.09 $38.65 $38.07 $38.43 $190.44 10,615
2017-01-26 $37.50 $37.80 $37.35 $37.70 $186.82 4,067
2017-01-25 $38.11 $38.11 $37.46 $37.72 $186.92 7,432
2017-01-24 $38.75 $38.82 $37.86 $38.19 $189.25 13,756
2017-01-23 $38.51 $39.36 $38.40 $39.04 $193.47 13,850
2017-01-20 $38.14 $38.35 $37.78 $38.15 $189.05 6,715
2017-01-19 $37.93 $38.65 $37.93 $38.57 $191.14 10,402
2017-01-18 $38.22 $38.25 $37.82 $38.07 $188.66 8,367
2017-01-17 $38.00 $38.04 $37.58 $37.78 $187.22 8,181
2017-01-13 $38.24 $38.36 $37.97 $38.28 $189.70 5,110
2017-01-12 $37.31 $38.29 $37.16 $38.04 $188.51 11,882
2017-01-11 $38.40 $38.52 $37.62 $37.69 $186.78 23,287
2017-01-10 $38.00 $38.61 $37.78 $38.61 $191.33 16,769
2017-01-09 $37.28 $37.96 $37.28 $37.91 $187.87 13,222
2017-01-06 $36.56 $37.29 $36.56 $36.81 $182.41 8,303
2017-01-05 $36.49 $37.13 $36.30 $36.76 $182.17 18,939
2017-01-04 $36.43 $36.85 $36.34 $36.60 $181.37 8,570
2017-01-03 $36.63 $37.31 $35.94 $36.48 $180.78 33,067
2016-12-30 $37.35 $37.61 $36.82 $37.42 $185.43 10,185
2016-12-29 $37.16 $37.39 $36.98 $37.20 $184.35 11,816
2016-12-28 $36.26 $37.09 $36.14 $37.02 $183.46 16,106
2016-12-27 $36.33 $36.39 $36.07 $36.28 $179.79 6,787
2016-12-23 $36.59 $36.61 $36.35 $36.50 $180.88 4,436
2016-12-22 $36.61 $36.74 $36.25 $36.34 $180.09 8,732
2016-12-21 $36.71 $36.82 $36.35 $36.64 $181.57 14,702
2016-12-20 $36.28 $36.95 $36.18 $36.81 $182.41 13,756
2016-12-19 $36.21 $36.76 $36.20 $36.64 $181.57 7,984
2016-12-16 $36.29 $36.64 $36.27 $36.30 $179.89 10,213
2016-12-15 $37.22 $37.68 $36.50 $36.71 $181.92 21,331
2016-12-14 $35.81 $37.18 $35.60 $36.99 $183.31 32,983
2016-12-13 $35.72 $36.45 $34.94 $35.41 $175.48 25,016
2016-12-12 $35.00 $36.54 $34.86 $36.30 $179.89 32,059
2016-12-09 $36.80 $37.17 $36.72 $36.75 $182.12 15,196
2016-12-08 $37.25 $37.82 $36.95 $37.02 $183.46 17,808
2016-12-07 $38.21 $38.21 $37.37 $37.48 $185.73 31,698
2016-12-06 $38.32 $38.81 $37.73 $37.96 $188.11 31,731
2016-12-05 $38.01 $38.13 $37.33 $37.93 $187.96 29,018
2016-12-02 $38.74 $38.94 $38.19 $38.55 $191.04 85,806
2016-12-01 $37.43 $38.77 $37.27 $38.63 $191.43 60,565
2016-11-30 $40.71 $40.71 $38.13 $38.81 $192.33 90,645
2016-11-29 $43.60 $44.38 $43.20 $43.50 $215.57 24,652
2016-11-28 $40.96 $42.54 $40.95 $42.44 $210.31 14,866
2016-11-25 $41.32 $41.68 $41.17 $41.26 $204.47 5,140
2016-11-23 $41.65 $41.74 $40.75 $40.94 $202.88 10,547
2016-11-22 $41.28 $42.26 $40.82 $41.33 $204.81 20,159
2016-11-21 $42.08 $42.13 $41.15 $41.29 $204.62 21,672
2016-11-18 $43.31 $43.76 $42.86 $43.27 $214.43 12,696
2016-11-17 $42.44 $43.85 $41.88 $43.68 $216.46 25,239
2016-11-16 $42.79 $43.38 $42.20 $43.16 $213.88 34,667
2016-11-15 $44.38 $44.38 $42.48 $42.55 $210.86 34,357
2016-11-14 $45.58 $46.33 $44.99 $45.02 $223.10 9,347
2016-11-11 $44.56 $46.22 $44.49 $45.45 $225.23 23,978
2016-11-10 $44.51 $44.68 $43.30 $44.04 $218.25 29,613
2016-11-09 $45.96 $46.65 $43.77 $44.32 $219.63 37,888
2016-11-08 $46.42 $46.74 $45.37 $45.92 $227.56 26,046
2016-11-07 $46.90 $46.90 $46.05 $46.10 $228.45 23,285
2016-11-04 $48.02 $48.70 $47.30 $48.14 $238.57 17,256
2016-11-03 $47.99 $48.51 $47.44 $47.69 $236.33 14,768
2016-11-02 $48.00 $49.12 $47.60 $48.06 $238.16 54,098
2016-11-01 $46.45 $48.02 $46.13 $47.02 $233.01 21,559
2016-10-31 $46.41 $47.20 $45.95 $47.06 $233.21 24,483
2016-10-28 $45.46 $46.40 $44.45 $45.99 $227.91 44,810
2016-10-27 $44.84 $45.42 $44.57 $45.38 $224.88 15,597
2016-10-26 $45.99 $46.25 $44.74 $45.13 $223.64 26,908
2016-10-25 $44.86 $45.36 $43.85 $45.29 $224.44 15,249
2016-10-24 $44.46 $45.64 $44.25 $44.69 $221.46 23,389
2016-10-21 $44.36 $45.00 $44.35 $44.43 $220.18 14,686
2016-10-20 $44.16 $44.75 $43.55 $43.86 $217.35 23,309
2016-10-19 $44.30 $44.35 $43.10 $43.75 $216.81 29,150
2016-10-18 $44.54 $45.44 $44.28 $45.04 $223.20 8,572
2016-10-17 $45.03 $45.84 $44.69 $45.39 $224.93 13,662
2016-10-14 $44.14 $45.02 $43.72 $44.93 $222.65 18,878
2016-10-13 $44.51 $45.59 $44.10 $44.52 $220.62 27,330
2016-10-12 $43.92 $44.67 $43.68 $44.04 $218.24 16,412
2016-10-11 $42.94 $44.01 $42.75 $43.64 $216.26 23,085
2016-10-10 $43.39 $43.39 $42.28 $42.59 $211.06 21,577
2016-10-07 $43.38 $44.35 $43.28 $44.09 $218.49 25,289
2016-10-06 $43.51 $44.35 $43.16 $43.62 $216.16 24,586
2016-10-05 $44.13 $44.23 $43.37 $43.77 $216.91 31,647
2016-10-04 $44.08 $45.49 $44.06 $45.13 $223.64 20,364
2016-10-03 $44.11 $44.88 $44.06 $44.25 $219.28 11,285
2016-09-30 $44.62 $45.23 $43.62 $44.08 $218.44 20,592
2016-09-29 $45.34 $46.11 $44.34 $45.20 $223.99 27,338
2016-09-28 $49.25 $49.90 $45.18 $45.28 $224.39 47,290
2016-09-27 $49.93 $50.80 $49.53 $49.71 $246.34 21,925
2016-09-26 $48.56 $49.24 $47.92 $49.24 $244.01 12,981
2016-09-23 $47.94 $49.20 $47.07 $48.70 $241.34 18,047
2016-09-22 $47.01 $47.50 $46.28 $47.46 $235.19 10,435
2016-09-21 $48.78 $49.22 $47.70 $47.77 $236.73 22,002
2016-09-20 $49.20 $49.92 $48.68 $49.91 $247.33 11,607
2016-09-19 $48.14 $49.11 $48.02 $49.11 $243.37 26,416
2016-09-16 $49.32 $49.51 $48.70 $49.03 $242.97 21,245
2016-09-15 $49.00 $49.18 $47.53 $48.24 $239.06 17,848
2016-09-14 $48.30 $49.61 $47.26 $49.30 $244.31 26,329
2016-09-13 $46.40 $48.45 $46.40 $48.12 $238.46 47,027
2016-09-12 $46.96 $47.13 $45.10 $45.49 $225.43 27,669
2016-09-09 $44.45 $46.30 $44.41 $46.30 $229.44 27,166
2016-09-08 $45.00 $45.27 $43.60 $43.80 $217.05 35,810
2016-09-07 $45.42 $45.81 $45.18 $45.37 $224.83 14,494
2016-09-06 $46.87 $46.87 $45.63 $45.70 $226.47 17,417
2016-09-02 $47.28 $47.58 $46.86 $47.15 $233.66 11,162
2016-09-01 $48.15 $48.88 $48.01 $48.08 $238.26 19,200
2016-08-31 $46.92 $48.35 $46.92 $47.83 $237.02 29,755
2016-08-30 $46.04 $46.79 $45.59 $46.57 $230.78 11,019
2016-08-29 $47.07 $47.07 $46.05 $46.16 $228.75 7,986
2016-08-26 $46.26 $47.14 $45.60 $46.77 $231.77 17,678
2016-08-25 $46.39 $46.77 $46.12 $46.50 $230.43 9,596
2016-08-24 $46.38 $46.50 $45.81 $46.27 $229.29 12,122
2016-08-23 $46.65 $46.65 $45.63 $45.92 $227.56 14,512
2016-08-22 $46.32 $46.95 $46.15 $46.35 $229.69 20,549
2016-08-19 $45.04 $45.76 $45.04 $45.49 $225.43 25,613
2016-08-18 $46.27 $46.27 $44.74 $44.74 $221.71 28,629
2016-08-17 $47.07 $47.31 $46.45 $46.49 $230.38 19,050
2016-08-16 $47.19 $47.56 $46.49 $46.78 $231.82 14,522
2016-08-15 $47.25 $47.33 $46.66 $46.96 $232.71 13,857
2016-08-12 $47.89 $48.16 $47.36 $47.71 $236.43 12,721
2016-08-11 $49.14 $49.38 $47.79 $48.21 $238.91 19,331
2016-08-10 $48.31 $49.79 $48.07 $49.57 $245.65 24,862
2016-08-09 $47.44 $48.76 $47.44 $48.40 $239.85 11,431
2016-08-08 $48.48 $48.57 $47.29 $47.93 $237.52 27,609
2016-08-05 $50.13 $50.24 $49.18 $49.24 $244.01 17,697
2016-08-04 $50.25 $50.65 $49.48 $50.16 $248.57 23,433
2016-08-03 $52.04 $52.35 $50.04 $50.05 $248.03 29,081
2016-08-02 $52.02 $53.84 $51.44 $52.02 $257.79 30,133
2016-08-01 $50.53 $53.18 $50.53 $52.88 $262.05 34,436
2016-07-29 $51.32 $52.12 $49.47 $49.59 $245.75 21,470
2016-07-28 $50.28 $50.96 $49.79 $50.35 $249.51 11,643
2016-07-27 $49.08 $50.57 $48.38 $50.20 $248.77 36,175
2016-07-26 $50.21 $50.21 $49.04 $49.13 $243.47 20,008
2016-07-25 $48.25 $49.90 $48.19 $49.58 $245.70 38,192
2016-07-22 $47.82 $48.24 $47.48 $47.68 $236.28 14,228
2016-07-21 $47.40 $48.15 $46.42 $47.95 $237.62 19,306
2016-07-20 $47.24 $48.00 $46.67 $47.02 $233.01 24,239
2016-07-19 $46.86 $47.22 $46.49 $46.95 $232.66 40,055
2016-07-18 $46.95 $47.29 $46.33 $46.37 $229.79 13,239
2016-07-15 $46.33 $46.73 $45.81 $46.40 $229.94 23,788
2016-07-14 $46.00 $46.56 $45.89 $46.37 $229.79 18,317
2016-07-13 $46.38 $47.63 $45.77 $46.74 $231.62 27,115
2016-07-12 $47.15 $47.15 $45.60 $45.99 $227.91 38,513
2016-07-11 $47.91 $48.42 $47.64 $48.41 $239.90 27,872
2016-07-08 $48.84 $49.51 $48.25 $48.55 $240.59 27,640
2016-07-07 $48.29 $50.45 $47.70 $49.83 $246.94 42,351
2016-07-06 $49.89 $50.43 $48.73 $48.77 $241.68 31,748
2016-07-05 $48.60 $50.24 $48.30 $49.32 $244.41 40,620
2016-07-01 $47.99 $48.04 $47.09 $47.35 $234.65 23,853
2016-06-30 $49.05 $49.28 $47.86 $47.93 $237.52 35,233
2016-06-29 $50.05 $50.05 $48.20 $48.73 $241.48 29,522
2016-06-28 $52.10 $52.34 $50.79 $50.84 $251.94 38,366
2016-06-27 $51.83 $54.50 $51.80 $53.72 $266.21 74,145
2016-06-24 $50.89 $51.20 $49.48 $50.88 $252.14 48,291
2016-06-23 $48.23 $48.46 $47.47 $47.49 $235.34 19,182
2016-06-22 $48.19 $49.17 $48.07 $49.13 $243.47 29,885
2016-06-21 $49.92 $50.12 $48.35 $48.56 $240.64 33,274
2016-06-20 $49.43 $49.58 $48.78 $49.53 $245.45 21,486
2016-06-17 $50.34 $51.03 $50.18 $50.48 $250.16 29,673
2016-06-16 $52.01 $53.49 $51.35 $51.49 $255.16 34,459
2016-06-15 $51.34 $51.76 $50.00 $51.11 $253.28 34,289
2016-06-14 $51.30 $51.94 $50.32 $50.82 $251.84 24,886
2016-06-13 $51.01 $51.10 $49.45 $50.74 $251.45 22,822
2016-06-10 $49.74 $50.59 $48.86 $50.34 $249.46 40,690
2016-06-09 $48.73 $49.01 $48.00 $48.26 $239.16 20,543
2016-06-08 $47.00 $48.01 $46.60 $47.76 $236.68 28,250
2016-06-07 $49.56 $49.56 $47.36 $47.61 $235.93 29,058
2016-06-06 $51.41 $51.41 $49.71 $49.78 $246.69 30,979
2016-06-03 $51.97 $52.73 $51.22 $52.03 $257.84 18,886
2016-06-02 $52.51 $52.93 $51.78 $51.79 $256.65 26,262
2016-06-01 $52.30 $53.05 $51.34 $51.46 $255.01 22,848
2016-05-31 $51.01 $52.10 $50.15 $51.67 $256.05 18,541
2016-05-27 $51.78 $52.14 $51.13 $51.15 $253.48 17,958
2016-05-26 $50.47 $51.57 $49.97 $51.27 $254.07 23,654
2016-05-25 $51.92 $51.92 $50.65 $50.75 $251.50 27,921
2016-05-24 $52.34 $53.13 $52.00 $52.53 $260.32 17,265
2016-05-23 $53.26 $53.81 $52.64 $53.01 $262.69 18,341
2016-05-20 $53.28 $53.67 $52.64 $52.86 $261.95 14,245
2016-05-19 $54.34 $55.46 $53.19 $53.37 $264.48 17,051
2016-05-18 $52.08 $54.07 $52.06 $53.51 $265.17 27,930
2016-05-17 $52.73 $53.15 $51.55 $52.34 $259.39 20,759
2016-05-16 $53.59 $53.59 $52.50 $52.85 $261.90 37,176
2016-05-13 $53.76 $54.90 $53.07 $54.67 $270.92 23,052
2016-05-12 $52.57 $54.10 $51.92 $53.29 $264.08 18,444
2016-05-11 $53.77 $55.02 $52.77 $53.70 $266.11 38,292
2016-05-10 $55.19 $55.38 $53.91 $53.92 $267.20 22,478
2016-05-09 $54.08 $57.36 $54.08 $55.95 $277.26 24,404
2016-05-06 $54.90 $55.22 $53.17 $54.53 $270.23 21,203
2016-05-05 $53.31 $55.15 $52.55 $54.20 $268.59 28,519
2016-05-04 $53.57 $55.39 $52.61 $54.88 $271.96 38,608
2016-05-03 $52.05 $53.95 $52.05 $53.35 $264.38 43,199
2016-05-02 $50.99 $52.16 $50.63 $50.93 $252.39 34,274
2016-04-29 $50.32 $52.26 $49.37 $50.85 $251.99 38,635
2016-04-28 $49.50 $51.15 $49.11 $50.78 $251.64 34,599
2016-04-27 $50.71 $50.89 $49.17 $49.32 $244.41 51,055
2016-04-26 $52.05 $52.57 $51.27 $51.36 $254.52 16,397
2016-04-25 $51.89 $53.58 $51.89 $52.78 $261.55 29,989
2016-04-22 $52.83 $52.96 $51.32 $51.60 $255.71 32,614
2016-04-21 $52.08 $53.34 $51.95 $53.16 $263.44 33,158
2016-04-20 $54.05 $54.32 $51.81 $52.66 $260.96 43,313
2016-04-19 $55.21 $55.72 $53.53 $53.57 $265.47 42,206
2016-04-18 $60.08 $60.38 $55.58 $55.80 $276.52 63,424
2016-04-15 $57.23 $57.85 $56.70 $57.61 $285.49 29,801
2016-04-14 $56.28 $56.93 $56.10 $56.18 $278.40 14,168
2016-04-13 $57.12 $57.85 $56.27 $56.61 $280.53 32,510
2016-04-12 $60.19 $60.29 $56.44 $56.99 $282.42 50,940
2016-04-11 $59.16 $60.66 $59.00 $60.62 $300.41 24,857
2016-04-08 $60.69 $61.06 $59.65 $60.25 $298.57 37,327
2016-04-07 $62.86 $63.90 $61.88 $62.88 $311.61 18,942
2016-04-06 $63.25 $64.69 $62.00 $62.13 $307.89 30,548
2016-04-05 $64.80 $65.26 $64.02 $64.83 $321.27 29,570
2016-04-04 $63.01 $64.29 $61.95 $63.89 $316.61 28,328
2016-04-01 $63.28 $63.85 $62.70 $63.07 $312.55 35,887
2016-03-31 $62.07 $62.07 $60.27 $61.36 $304.07 23,796
2016-03-30 $60.99 $62.06 $60.02 $61.33 $303.92 48,822
2016-03-29 $63.50 $64.33 $61.53 $61.67 $305.61 45,839
2016-03-28 $61.98 $63.15 $61.50 $62.20 $308.24 26,430
2016-03-24 $64.00 $64.57 $61.70 $61.70 $305.76 59,887
2016-03-23 $60.59 $62.43 $60.07 $62.31 $308.78 41,070
2016-03-22 $60.53 $60.53 $58.72 $59.60 $295.35 29,723
2016-03-21 $59.00 $60.30 $58.39 $59.26 $293.67 27,975
2016-03-18 $57.83 $59.69 $57.62 $58.77 $291.24 44,085
2016-03-17 $59.76 $60.68 $57.88 $58.80 $291.39 47,820
2016-03-16 $62.40 $62.82 $60.37 $60.62 $300.41 52,712
2016-03-15 $64.25 $65.07 $62.83 $62.88 $311.61 41,883
2016-03-14 $63.27 $63.85 $62.15 $62.57 $310.07 37,527
2016-03-11 $63.34 $63.36 $61.32 $61.82 $306.35 64,767
2016-03-10 $65.28 $67.32 $64.89 $64.95 $321.86 70,464
2016-03-09 $65.59 $66.88 $63.24 $64.99 $322.06 55,306
2016-03-08 $62.71 $67.23 $62.71 $67.11 $332.57 83,065
2016-03-07 $65.06 $65.35 $61.75 $61.90 $306.75 86,070
2016-03-04 $66.17 $67.00 $63.00 $65.06 $322.41 59,066
2016-03-03 $68.94 $68.94 $66.14 $66.26 $328.36 34,265
2016-03-02 $73.27 $73.66 $68.36 $68.45 $339.21 56,693
2016-03-01 $74.34 $75.91 $71.66 $72.17 $357.64 46,220
2016-02-29 $73.40 $75.57 $72.72 $75.21 $372.71 37,797
2016-02-26 $72.40 $74.11 $71.80 $73.78 $365.62 41,307
2016-02-25 $75.40 $77.75 $74.47 $74.56 $369.49 33,700
2016-02-24 $79.48 $80.00 $74.64 $74.96 $371.47 67,167
2016-02-23 $73.44 $76.81 $72.35 $76.47 $378.95 41,205
2016-02-22 $73.07 $73.09 $71.05 $71.79 $355.76 37,910
2016-02-19 $76.96 $78.10 $75.25 $75.32 $373.25 33,661
2016-02-18 $72.00 $75.55 $71.61 $74.72 $370.28 38,394
2016-02-17 $76.04 $76.92 $72.55 $73.36 $363.54 64,212
2016-02-16 $76.91 $80.37 $76.34 $78.05 $386.78 50,714
2016-02-12 $82.00 $83.25 $78.99 $79.66 $394.76 38,468
2016-02-11 $85.81 $88.50 $82.81 $84.04 $416.47 80,794
2016-02-10 $82.61 $84.70 $79.35 $83.34 $413.00 37,631
2016-02-09 $80.71 $84.77 $79.42 $82.27 $407.69 76,380
2016-02-08 $81.84 $84.00 $77.83 $78.71 $390.05 49,289
2016-02-05 $77.10 $79.72 $76.79 $78.46 $388.81 44,531
2016-02-04 $75.39 $76.29 $72.50 $75.37 $373.50 71,911
2016-02-03 $79.73 $85.03 $75.50 $75.51 $374.19 72,514
2016-02-02 $80.37 $82.50 $79.88 $81.74 $405.07 54,991
2016-02-01 $76.40 $78.71 $75.70 $76.73 $380.24 49,473
2016-01-29 $77.71 $78.54 $73.72 $73.90 $366.22 67,556
2016-01-28 $77.58 $81.48 $76.27 $78.05 $386.78 52,573
2016-01-27 $85.80 $85.80 $79.10 $83.45 $413.54 72,278
2016-01-26 $86.67 $88.25 $82.34 $82.43 $408.49 49,556
2016-01-25 $85.23 $89.46 $81.10 $89.38 $442.93 61,917
2016-01-22 $83.50 $86.06 $80.42 $81.73 $405.02 54,532
2016-01-21 $96.36 $96.66 $87.10 $89.43 $443.18 65,989
2016-01-20 $93.83 $101.12 $92.66 $95.27 $472.12 69,265
2016-01-19 $84.87 $92.59 $84.15 $90.13 $446.65 47,391
2016-01-15 $87.82 $89.04 $84.71 $86.08 $426.58 54,492
2016-01-14 $87.56 $89.96 $79.90 $81.49 $403.83 57,465
2016-01-13 $83.68 $90.65 $82.05 $89.14 $441.74 65,943
2016-01-12 $84.01 $90.25 $83.05 $85.62 $424.30 58,313
2016-01-11 $81.91 $88.11 $81.73 $86.20 $427.17 52,302
2016-01-08 $79.18 $83.25 $79.11 $82.68 $409.73 25,206
2016-01-07 $79.96 $81.20 $76.36 $80.62 $399.52 41,136
2016-01-06 $74.23 $77.73 $74.14 $76.76 $380.39 39,324
2016-01-05 $72.27 $73.71 $71.36 $71.38 $353.73 30,185
2016-01-04 $72.63 $74.41 $71.00 $72.03 $356.95 45,226
2015-12-31 $73.05 $73.41 $71.05 $71.87 $356.16 26,853
2015-12-30 $72.84 $72.84 $70.45 $72.52 $359.38 29,273
2015-12-29 $69.18 $71.11 $68.50 $70.39 $348.82 11,438
2015-12-28 $70.58 $71.83 $70.49 $71.31 $353.38 19,388
2015-12-24 $67.51 $69.21 $67.16 $68.69 $340.40 11,311
2015-12-23 $71.19 $71.67 $67.39 $67.47 $334.35 40,051
2015-12-22 $75.19 $75.96 $73.17 $74.04 $366.91 36,128
2015-12-21 $75.32 $77.28 $74.50 $75.88 $376.03 41,172
2015-12-18 $73.39 $75.75 $73.20 $75.75 $375.38 41,181
2015-12-17 $69.69 $73.23 $69.53 $73.22 $362.85 30,524
2015-12-16 $68.86 $71.12 $67.95 $69.61 $344.96 46,265
2015-12-15 $70.86 $70.86 $68.17 $68.79 $340.89 33,129
2015-12-14 $74.52 $75.99 $72.15 $72.97 $361.61 63,028
2015-12-11 $70.86 $73.97 $70.61 $73.85 $365.97 55,017
2015-12-10 $70.41 $70.74 $67.20 $69.12 $342.53 37,322
2015-12-09 $71.00 $71.99 $66.76 $70.15 $347.63 54,163
2015-12-08 $73.23 $74.68 $69.82 $71.94 $356.50 49,551
2015-12-07 $67.55 $71.77 $67.55 $70.15 $347.63 61,141
2015-12-04 $65.73 $67.56 $64.56 $65.21 $323.15 34,125
2015-12-03 $61.07 $64.88 $61.07 $64.29 $318.59 23,421
2015-12-02 $59.34 $62.20 $58.63 $61.94 $306.95 24,202
2015-12-01 $58.83 $59.35 $58.25 $58.33 $289.06 9,197
2015-11-30 $59.12 $59.45 $58.00 $59.13 $293.02 19,308
2015-11-27 $59.76 $60.00 $59.30 $59.68 $295.75 9,099
2015-11-25 $58.56 $59.45 $57.77 $58.66 $290.69 13,183
2015-11-24 $59.83 $60.13 $57.30 $57.83 $286.58 29,447
2015-11-23 $61.97 $62.30 $59.95 $60.70 $300.80 16,646
2015-11-20 $60.27 $61.53 $59.56 $61.49 $304.72 18,312
2015-11-19 $59.70 $61.00 $58.60 $60.18 $298.23 26,218
2015-11-18 $59.76 $60.83 $58.46 $58.63 $290.54 24,500
2015-11-17 $59.79 $60.90 $59.13 $60.61 $300.36 24,706
2015-11-16 $63.67 $63.68 $59.23 $59.25 $293.62 30,968
2015-11-13 $63.67 $64.97 $62.56 $63.58 $315.08 33,766
2015-11-12 $61.68 $63.12 $61.05 $63.01 $312.25 41,224
2015-11-11 $57.69 $60.36 $57.69 $60.11 $297.88 28,222
2015-11-10 $58.06 $58.69 $56.83 $57.73 $286.08 19,731
2015-11-09 $57.09 $58.44 $55.88 $58.08 $287.82 14,217
2015-11-06 $57.12 $58.35 $56.31 $56.78 $281.38 29,390
2015-11-05 $55.88 $56.65 $54.50 $56.31 $279.05 20,407
2015-11-04 $53.83 $55.82 $53.74 $55.04 $272.75 22,914
2015-11-03 $56.01 $56.36 $53.28 $54.04 $267.80 44,795
2015-11-02 $60.33 $60.59 $56.43 $56.95 $282.22 30,435
2015-10-30 $59.99 $61.29 $58.41 $59.68 $295.75 32,636
2015-10-29 $61.20 $61.71 $59.23 $60.59 $300.26 28,753
2015-10-28 $63.26 $64.12 $60.43 $61.13 $302.93 57,930
2015-10-27 $64.02 $65.41 $63.80 $64.14 $317.85 50,590
2015-10-26 $59.94 $62.67 $59.94 $62.62 $310.32 31,603
2015-10-23 $60.06 $60.80 $58.74 $59.70 $295.85 22,423
2015-10-22 $61.31 $61.31 $59.24 $59.47 $294.71 40,148
2015-10-21 $60.70 $61.94 $60.26 $61.83 $306.40 29,565
2015-10-20 $61.10 $61.36 $59.63 $60.32 $298.92 11,471
2015-10-19 $59.36 $61.17 $59.36 $60.65 $300.56 40,924
2015-10-16 $57.94 $59.70 $57.59 $58.32 $289.01 42,582
2015-10-15 $60.68 $61.43 $58.32 $58.39 $289.36 79,034
2015-10-14 $62.00 $62.04 $59.92 $60.42 $299.42 108,147
2015-10-13 $61.29 $62.04 $59.81 $61.52 $304.87 47,220
2015-10-12 $59.09 $61.54 $58.65 $60.48 $299.71 37,610
2015-10-09 $57.84 $59.64 $57.69 $58.87 $291.73 40,724
2015-10-08 $61.00 $61.53 $57.73 $58.14 $288.12 63,941
2015-10-07 $60.47 $63.16 $59.00 $60.47 $299.66 68,490
2015-10-06 $65.17 $65.52 $61.25 $62.16 $308.04 65,933
2015-10-05 $67.98 $68.00 $64.82 $65.30 $323.60 66,526
2015-10-02 $77.32 $77.58 $69.41 $69.41 $343.97 36,828
2015-10-01 $74.60 $77.08 $72.42 $75.73 $375.29 38,683
2015-09-30 $78.50 $78.58 $75.67 $76.00 $376.62 36,581
2015-09-29 $79.10 $80.92 $77.75 $79.77 $395.31 20,770
2015-09-28 $76.23 $79.93 $75.99 $79.90 $395.95 53,078
2015-09-25 $73.26 $75.61 $73.01 $74.41 $368.74 17,718
2015-09-24 $76.51 $77.34 $73.65 $74.70 $370.18 25,494
2015-09-23 $73.08 $75.35 $72.25 $75.33 $373.30 32,412
2015-09-22 $73.50 $74.15 $71.80 $73.13 $362.40 33,014
2015-09-21 $71.04 $72.53 $70.66 $71.77 $355.66 20,692
2015-09-18 $71.05 $73.19 $70.27 $72.39 $358.73 36,350
2015-09-17 $68.35 $69.56 $66.24 $68.57 $339.80 32,919
2015-09-16 $72.15 $72.15 $68.38 $68.54 $339.65 61,873
2015-09-15 $74.66 $74.66 $72.34 $72.74 $360.47 26,615
2015-09-14 $74.35 $75.34 $73.79 $74.55 $369.44 30,162
2015-09-11 $73.75 $75.20 $73.26 $73.32 $363.34 31,510
2015-09-10 $72.64 $74.26 $71.32 $72.16 $357.59 51,056
2015-09-09 $69.07 $73.09 $67.44 $73.06 $362.05 47,124
2015-09-08 $71.09 $72.34 $69.84 $70.01 $346.94 28,009
2015-09-04 $71.98 $72.67 $71.19 $72.16 $357.59 36,482
2015-09-03 $69.83 $70.61 $66.81 $69.77 $345.75 71,768
2015-09-02 $70.91 $73.47 $69.31 $70.26 $348.18 60,842

ProShares UltraShort Oil & Gas (DUG) News Headlines

Recent ProShares UltraShort Oil & Gas (DUG) News
Similar Companies to ProShares UltraShort Oil & Gas (DUG) 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.