ProShares UltraShort MSCI Emerging Markets (EEV) Exchange: NYSE ARCA

Data as of April 16, 2024

$20.42 ($0.50) 2.54%

ProShares UltraShort MSCI Emerging Markets - Daily Information
Click for more stock information on ProShares UltraShort MSCI Emerging Markets.
Daily Information Data
Date April 16, 2024
Open $20.39
Previous Close $20.42
High $20.56
Low $20.38
Adjusted Open $20.39
Previous Adjusted Close $20.42
Adjusted High $20.56
Adjusted Low $20.38

About ProShares UltraShort MSCI Emerging Markets (EEV)

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 MSCI Inc. The Index includes 85% of the free float-adjusted market capitalization in emerging market countries. As of June 20, 2019, the Index consisted of the following 26 emerging market country indexes: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The Index is published under the Bloomberg ticker symbol “MXEF.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/ or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in China and Developing Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort MSCI Emerging Markets (EEV)

Date Open High Low Close Adj.Close Volume
2024-04-16 $20.39 $20.56 $20.38 $20.42 $20.42 9,026
2024-04-15 $19.44 $19.98 $19.44 $19.92 $19.92 4,489
2024-04-12 $19.28 $19.74 $19.28 $19.68 $19.68 2,903
2024-04-11 $18.98 $18.98 $18.77 $18.77 $18.77 180
2024-04-10 $18.92 $19.14 $18.92 $19.07 $19.07 2,677
2024-04-09 $18.39 $18.40 $18.39 $18.40 $18.40 760
2024-04-08 $18.75 $18.75 $18.75 $18.75 $18.75 186
2024-04-05 $18.95 $18.98 $18.92 $18.98 $18.98 369
2024-04-04 $18.55 $19.05 $18.50 $19.05 $19.05 12,403
2024-04-03 $19.06 $19.11 $18.85 $18.88 $18.88 7,856
2024-04-02 $18.93 $18.99 $18.90 $18.95 $18.95 2,542
2024-04-01 $18.85 $19.07 $18.65 $19.07 $19.07 6,545
2024-03-28 $19.04 $19.10 $19.04 $19.10 $19.10 1,116
2024-03-27 $19.36 $19.36 $19.29 $19.29 $19.29 1,003
2024-03-26 $19.22 $19.28 $19.19 $19.28 $19.28 3,116
2024-03-25 $19.33 $19.33 $19.23 $19.26 $19.26 1,412
2024-03-22 $19.28 $19.28 $19.28 $19.28 $19.28 220
2024-03-21 $18.90 $18.99 $18.89 $18.99 $18.99 6,394
2024-03-20 $19.00 $19.00 $18.98 $18.98 $18.98 3,592
2024-03-19 $19.70 $19.76 $19.60 $19.61 $19.46 2,957
2024-03-18 $19.20 $19.43 $19.20 $19.43 $19.43 1,207
2024-03-15 $19.53 $19.53 $19.46 $19.47 $19.47 11,033
2024-03-14 $19.04 $19.25 $19.04 $19.25 $19.25 1,703
2024-03-13 $18.97 $19.05 $18.97 $19.05 $19.05 509
2024-03-12 $18.95 $19.01 $18.90 $18.90 $18.90 2,236
2024-03-11 $19.30 $19.30 $19.26 $19.27 $19.27 3,481
2024-03-08 $19.40 $19.40 $19.40 $19.40 $19.40 9
2024-03-07 $19.45 $19.45 $19.35 $19.35 $19.35 2,961
2024-03-06 $19.57 $19.58 $19.42 $19.58 $19.58 8,482
2024-03-05 $20.08 $20.19 $20.08 $20.19 $20.19 937
2024-03-04 $19.73 $19.83 $19.73 $19.83 $19.83 1,599
2024-03-01 $19.68 $19.68 $19.68 $19.68 $19.68 227
2024-02-29 $19.99 $20.19 $19.99 $20.19 $20.19 13,679
2024-02-28 $20.08 $20.26 $20.08 $20.25 $20.25 4,551
2024-02-27 $19.62 $19.73 $19.62 $19.72 $19.72 1,289
2024-02-26 $19.80 $19.80 $19.78 $19.78 $19.78 165
2024-02-23 $19.67 $19.67 $19.55 $19.56 $19.56 6,158
2024-02-22 $19.57 $19.72 $19.50 $19.50 $19.50 2,154
2024-02-21 $19.88 $20.01 $19.83 $19.95 $19.95 1,062
2024-02-20 $19.99 $20.09 $19.90 $20.00 $20.00 4,033
2024-02-16 $20.11 $20.20 $19.96 $20.10 $20.10 5,462
2024-02-15 $20.35 $20.43 $20.23 $20.23 $20.23 3,287
2024-02-14 $20.40 $20.40 $20.36 $20.36 $20.36 2,781
2024-02-13 $20.85 $21.04 $20.85 $21.04 $21.04 780
2024-02-12 $20.40 $20.40 $20.07 $20.23 $20.23 4,217
2024-02-09 $20.86 $20.86 $20.55 $20.55 $20.55 1,959
2024-02-08 $20.74 $20.74 $20.73 $20.74 $20.74 1,588
2024-02-07 $20.58 $20.59 $20.50 $20.50 $20.50 4,441
2024-02-06 $20.68 $20.68 $20.51 $20.51 $20.51 1,241
2024-02-05 $21.60 $21.60 $21.53 $21.53 $21.53 2,177
2024-02-02 $21.52 $21.55 $21.52 $21.54 $21.54 3,617
2024-02-01 $21.44 $21.56 $21.41 $21.41 $21.41 7,151
2024-01-31 $21.76 $21.81 $21.50 $21.81 $21.81 2,250
2024-01-30 $21.66 $21.68 $21.55 $21.55 $21.55 2,139
2024-01-29 $21.42 $21.42 $21.20 $21.21 $21.21 6,442
2024-01-26 $21.23 $21.24 $21.23 $21.23 $21.23 665
2024-01-25 $21.12 $21.32 $21.10 $21.24 $21.24 1,853
2024-01-24 $21.03 $21.27 $21.03 $21.27 $21.27 7,008
2024-01-23 $22.00 $22.00 $21.77 $21.77 $21.77 6,795
2024-01-22 $22.19 $22.21 $22.10 $22.14 $22.14 3,880
2024-01-19 $22.17 $22.19 $21.75 $21.75 $21.75 1,335
2024-01-18 $22.31 $22.31 $22.20 $22.20 $22.20 2,401
2024-01-17 $22.74 $22.78 $22.58 $22.58 $22.58 7,332
2024-01-16 $21.61 $21.98 $21.61 $21.95 $21.95 5,045
2024-01-12 $20.91 $20.91 $20.85 $20.88 $20.88 1,316
2024-01-11 $21.25 $21.25 $21.03 $21.03 $21.03 599
2024-01-10 $21.18 $21.26 $21.14 $21.14 $21.14 2,032
2024-01-09 $21.08 $21.12 $21.06 $21.09 $21.09 2,152
2024-01-08 $20.87 $20.87 $20.51 $20.51 $20.51 2,554
2024-01-05 $20.46 $20.67 $20.46 $20.59 $20.59 2,056
2024-01-04 $20.60 $20.63 $20.45 $20.63 $20.63 1,567
2024-01-03 $20.63 $20.67 $20.48 $20.48 $20.48 3,531
2024-01-02 $20.19 $20.27 $20.18 $20.27 $20.27 1,379
2023-12-29 $19.60 $19.75 $19.60 $19.72 $19.72 1,004
2023-12-28 $19.73 $19.81 $19.60 $19.74 $19.74 3,158
2023-12-27 $20.09 $20.09 $20.09 $20.09 $20.09 104
2023-12-26 $20.30 $20.30 $20.25 $20.25 $20.25 433
2023-12-22 $20.60 $20.62 $20.56 $20.59 $20.59 1,819
2023-12-21 $20.48 $20.55 $20.38 $20.38 $20.38 2,020
2023-12-20 $20.73 $21.16 $20.73 $21.16 $21.16 1,347
2023-12-19 $20.67 $20.68 $20.63 $20.67 $20.45 5,060
2023-12-18 $20.95 $21.10 $20.95 $20.98 $20.75 2,061
2023-12-15 $20.77 $20.95 $20.72 $20.95 $20.73 1,560
2023-12-14 $20.76 $20.81 $20.70 $20.70 $20.48 2,389
2023-12-13 $22.05 $22.05 $21.35 $21.35 $21.12 1,756
2023-12-12 $21.84 $21.84 $21.76 $21.76 $21.76 533
2023-12-11 $21.91 $21.91 $21.72 $21.76 $21.76 2,186
2023-12-08 $21.96 $21.99 $21.96 $21.99 $21.99 333
2023-12-07 $21.91 $21.97 $21.80 $21.81 $21.81 2,294
2023-12-06 $21.70 $21.99 $21.70 $21.99 $21.99 1,918
2023-12-05 $21.91 $21.97 $21.91 $21.93 $21.93 2,353
2023-12-04 $21.46 $21.71 $21.46 $21.69 $21.69 1,008
2023-12-01 $21.70 $21.70 $21.18 $21.18 $21.18 1,712
2023-11-30 $21.60 $21.60 $21.32 $21.32 $21.32 4,424
2023-11-29 $21.39 $21.40 $21.39 $21.40 $21.40 282
2023-11-28 $21.16 $21.16 $21.15 $21.15 $21.15 285
2023-11-27 $21.53 $21.53 $21.51 $21.51 $21.51 539
2023-11-24 $21.33 $21.36 $21.32 $21.36 $21.36 1,079
2023-11-22 $21.28 $21.38 $21.28 $21.37 $21.37 1,244
2023-11-21 $21.06 $21.25 $21.06 $21.25 $21.25 411
2023-11-20 $21.13 $21.13 $20.91 $20.94 $20.94 3,977
2023-11-17 $21.46 $21.54 $21.46 $21.53 $21.53 1,109
2023-11-16 $21.39 $21.53 $21.39 $21.53 $21.53 2,111
2023-11-15 $21.08 $21.11 $20.90 $21.09 $21.09 4,511
2023-11-14 $21.79 $21.80 $21.44 $21.47 $21.47 4,222
2023-11-13 $22.78 $22.87 $22.65 $22.66 $22.66 1,716
2023-11-10 $22.98 $23.06 $22.65 $22.67 $22.67 2,156
2023-11-09 $22.53 $22.94 $22.51 $22.94 $22.94 7,967
2023-11-08 $22.42 $22.60 $22.42 $22.54 $22.54 5,909
2023-11-07 $22.40 $22.40 $22.27 $22.27 $22.27 2,410
2023-11-06 $21.95 $22.13 $21.91 $22.12 $22.12 5,665
2023-11-03 $22.86 $22.86 $22.39 $22.52 $22.52 13,208
2023-11-02 $23.53 $23.70 $23.43 $23.45 $23.45 5,181
2023-11-01 $24.72 $24.72 $24.27 $24.27 $24.27 545
2023-10-31 $24.89 $25.08 $24.72 $24.72 $24.72 4,165
2023-10-30 $24.21 $24.45 $24.13 $24.41 $24.41 6,679
2023-10-27 $24.95 $24.97 $24.95 $24.97 $24.97 757
2023-10-26 $25.00 $25.05 $24.81 $24.93 $24.93 6,780
2023-10-25 $24.48 $24.64 $24.48 $24.64 $24.64 2,217
2023-10-24 $24.48 $24.48 $23.95 $23.97 $23.97 6,826
2023-10-23 $24.93 $25.00 $24.54 $24.64 $24.64 2,543
2023-10-20 $24.43 $24.62 $24.32 $24.62 $24.62 4,479
2023-10-19 $23.87 $23.96 $23.82 $23.96 $23.96 755
2023-10-18 $23.43 $23.76 $23.36 $23.70 $23.70 8,998
2023-10-17 $23.20 $23.23 $22.88 $22.98 $22.98 16,461
2023-10-16 $23.10 $23.10 $22.82 $22.84 $22.84 1,779
2023-10-13 $22.90 $23.19 $22.88 $23.19 $23.19 596
2023-10-12 $22.60 $22.97 $22.60 $22.97 $22.97 396
2023-10-11 $22.41 $22.69 $22.41 $22.50 $22.50 2,032
2023-10-10 $23.12 $23.12 $22.74 $22.74 $22.74 2,805
2023-10-09 $23.83 $23.95 $23.45 $23.45 $23.45 8,622
2023-10-06 $23.99 $23.99 $23.15 $23.22 $23.22 6,966
2023-10-05 $24.05 $24.13 $23.87 $23.95 $23.95 5,103
2023-10-04 $23.95 $24.28 $23.95 $24.08 $24.08 4,282
2023-10-03 $23.65 $23.92 $23.60 $23.90 $23.90 2,387
2023-10-02 $23.23 $23.49 $23.23 $23.27 $23.27 2,943
2023-09-29 $22.57 $23.09 $22.57 $23.03 $23.03 2,812
2023-09-28 $23.40 $23.40 $23.07 $23.09 $23.09 1,514
2023-09-27 $23.15 $23.36 $23.05 $23.21 $23.21 3,136
2023-09-26 $22.98 $23.26 $22.97 $23.26 $23.26 7,502
2023-09-25 $22.72 $22.72 $22.62 $22.62 $22.62 1,499
2023-09-22 $22.33 $22.37 $22.22 $22.36 $22.36 8,398
2023-09-21 $22.79 $22.91 $22.73 $22.91 $22.91 4,616
2023-09-20 $21.84 $22.10 $21.78 $22.10 $22.10 1,659
2023-09-19 $22.12 $22.19 $22.12 $22.13 $21.95 8,776
2023-09-18 $22.00 $22.00 $21.93 $21.93 $21.74 492
2023-09-15 $21.69 $21.88 $21.69 $21.85 $21.85 1,918
2023-09-14 $21.64 $21.64 $21.64 $21.64 $21.64 740
2023-09-13 $21.97 $21.97 $21.89 $21.89 $21.89 1,807
2023-09-12 $21.86 $21.87 $21.81 $21.82 $21.82 971
2023-09-11 $21.80 $21.88 $21.72 $21.72 $21.72 1,768
2023-09-08 $22.15 $22.25 $22.15 $22.25 $22.25 518
2023-09-07 $22.41 $22.41 $22.32 $22.32 $22.32 717
2023-09-06 $21.50 $21.85 $21.49 $21.82 $21.82 13,293
2023-09-05 $21.40 $21.54 $21.40 $21.53 $21.53 6,301
2023-09-01 $21.20 $21.20 $21.20 $21.20 $21.20 399
2023-08-31 $21.64 $21.69 $21.64 $21.69 $21.69 400
2023-08-30 $21.18 $21.19 $21.18 $21.19 $21.19 912
2023-08-29 $21.50 $21.50 $20.98 $21.01 $21.01 6,316
2023-08-28 $21.60 $21.60 $21.51 $21.55 $21.55 8,098
2023-08-25 $21.95 $22.21 $21.95 $21.98 $21.98 4,410
2023-08-24 $21.66 $22.00 $21.66 $22.00 $22.00 3,847
2023-08-23 $21.99 $22.04 $21.81 $21.84 $21.84 2,233
2023-08-22 $22.37 $22.56 $22.37 $22.42 $22.42 31,883
2023-08-21 $22.61 $22.68 $22.42 $22.43 $22.43 9,796
2023-08-18 $22.66 $22.70 $22.49 $22.55 $22.55 18,291
2023-08-17 $21.80 $22.24 $21.80 $22.24 $22.24 3,196
2023-08-16 $22.12 $22.40 $22.02 $22.40 $22.40 7,145
2023-08-15 $21.83 $22.03 $21.83 $22.02 $22.02 17,807
2023-08-14 $21.67 $21.72 $21.30 $21.30 $21.30 41,068
2023-08-11 $21.08 $21.32 $21.08 $21.20 $21.20 1,564
2023-08-10 $20.33 $20.58 $20.12 $20.58 $20.58 747
2023-08-09 $20.53 $20.81 $20.53 $20.58 $20.58 11,328
2023-08-08 $21.00 $21.03 $20.75 $20.78 $20.78 19,188
2023-08-07 $20.28 $20.29 $20.26 $20.26 $20.26 1,693
2023-08-04 $20.00 $20.17 $19.85 $20.17 $20.17 5,412
2023-08-03 $20.21 $20.21 $20.02 $20.11 $20.11 3,040
2023-08-02 $19.98 $20.36 $19.98 $20.26 $20.26 53,000
2023-08-01 $19.23 $19.37 $19.23 $19.31 $19.31 6,907
2023-07-31 $18.97 $18.97 $18.82 $18.85 $18.85 5,984
2023-07-28 $19.01 $19.03 $18.83 $18.85 $18.85 6,233
2023-07-27 $19.55 $19.81 $19.55 $19.81 $19.81 14,871
2023-07-26 $19.77 $19.77 $19.23 $19.38 $19.38 4,557
2023-07-25 $19.43 $19.56 $19.39 $19.54 $19.54 11,289
2023-07-24 $20.28 $20.35 $19.84 $19.86 $19.86 8,446
2023-07-21 $20.19 $20.41 $20.19 $20.41 $20.41 5,097
2023-07-20 $20.20 $20.35 $19.98 $20.35 $20.35 6,903
2023-07-19 $19.77 $19.99 $19.74 $19.99 $19.99 2,501
2023-07-18 $19.92 $19.95 $19.89 $19.92 $19.92 35,506
2023-07-17 $19.71 $19.71 $19.67 $19.67 $19.67 1,459
2023-07-14 $19.71 $19.71 $19.64 $19.67 $19.67 2,516
2023-07-13 $19.71 $19.74 $19.44 $19.47 $19.47 14,584
2023-07-12 $20.23 $20.23 $19.95 $19.98 $19.98 4,133
2023-07-11 $21.00 $21.00 $20.88 $20.88 $20.88 4,903
2023-07-10 $21.31 $21.35 $21.31 $21.35 $21.35 5,679
2023-07-07 $21.53 $21.54 $21.10 $21.30 $21.30 8,895
2023-07-06 $21.74 $21.97 $21.74 $21.93 $21.93 35,836
2023-07-05 $20.82 $20.98 $20.82 $20.94 $20.94 10,718
2023-07-03 $20.65 $20.69 $20.60 $20.69 $20.69 5,070
2023-06-30 $21.10 $21.13 $21.06 $21.07 $21.07 2,852
2023-06-29 $21.57 $21.57 $21.46 $21.46 $21.46 4,459
2023-06-28 $21.40 $21.43 $21.28 $21.28 $21.28 1,572
2023-06-27 $21.06 $21.06 $21.01 $21.01 $21.01 528
2023-06-26 $21.35 $21.44 $21.35 $21.40 $21.40 801
2023-06-23 $21.50 $21.65 $21.50 $21.52 $21.52 1,475
2023-06-22 $20.98 $20.98 $20.88 $20.91 $20.91 777
2023-06-21 $20.82 $20.82 $20.75 $20.75 $20.75 1,567
2023-06-20 $20.50 $20.85 $20.50 $20.79 $20.62 4,721
2023-06-16 $19.85 $20.01 $19.84 $20.00 $20.00 3,815
2023-06-15 $20.08 $20.08 $19.82 $19.84 $19.84 2,799
2023-06-14 $20.50 $20.50 $20.18 $20.18 $20.18 1,018
2023-06-13 $20.58 $20.60 $20.36 $20.49 $20.49 4,907
2023-06-12 $20.95 $20.95 $20.82 $20.82 $20.82 1,355
2023-06-09 $20.96 $21.02 $20.84 $20.94 $20.94 4,514
2023-06-08 $21.33 $21.33 $21.17 $21.23 $21.23 9,200
2023-06-07 $21.21 $21.44 $21.21 $21.43 $21.43 32,790
2023-06-06 $21.60 $21.60 $21.25 $21.25 $21.25 689
2023-06-05 $21.69 $21.72 $21.60 $21.60 $21.60 1,995
2023-06-02 $21.54 $21.61 $21.42 $21.53 $21.53 14,001
2023-06-01 $22.85 $22.85 $22.36 $22.36 $22.36 2,860
2023-05-31 $23.32 $23.50 $23.13 $23.13 $23.13 4,506
2023-05-30 $22.25 $22.80 $22.25 $22.71 $22.71 4,095
2023-05-26 $22.55 $22.60 $22.18 $22.18 $22.18 3,430
2023-05-25 $22.78 $22.99 $22.78 $22.99 $22.99 1,938
2023-05-24 $22.57 $22.90 $22.57 $22.88 $22.88 3,820
2023-05-23 $22.18 $22.54 $22.18 $22.54 $22.54 2,147
2023-05-22 $21.66 $21.85 $21.66 $21.85 $21.85 1,163
2023-05-19 $22.16 $22.28 $22.16 $22.21 $22.21 990
2023-05-18 $22.32 $22.32 $22.24 $22.24 $22.24 1,433
2023-05-17 $22.12 $22.12 $21.94 $22.00 $22.00 2,169
2023-05-16 $22.18 $22.18 $22.18 $22.18 $22.18 335
2023-05-15 $22.27 $22.27 $21.88 $21.88 $21.88 830
2023-05-12 $22.67 $22.72 $22.66 $22.69 $22.69 2,204
2023-05-11 $22.49 $22.49 $22.18 $22.18 $22.18 158
2023-05-10 $21.90 $22.14 $21.90 $21.97 $21.97 654
2023-05-09 $21.99 $21.99 $21.93 $21.96 $21.96 16,622
2023-05-08 $21.65 $21.70 $21.65 $21.68 $21.68 641
2023-05-05 $22.03 $22.03 $21.70 $21.70 $21.70 2,290
2023-05-04 $22.28 $22.41 $22.18 $22.29 $22.29 3,411
2023-05-03 $22.60 $22.61 $22.51 $22.61 $22.61 1,765
2023-05-02 $22.68 $22.68 $22.56 $22.61 $22.61 1,814
2023-05-01 $21.92 $22.12 $21.92 $22.12 $22.12 13,361
2023-04-28 $22.13 $22.13 $21.96 $21.97 $21.97 1,660
2023-04-27 $22.37 $22.37 $22.14 $22.18 $22.18 10,639
2023-04-26 $22.70 $22.77 $22.66 $22.77 $22.77 1,939
2023-04-25 $22.83 $23.11 $22.83 $23.04 $23.04 8,060
2023-04-24 $22.18 $22.28 $22.17 $22.23 $22.23 6,351
2023-04-21 $22.13 $22.30 $22.08 $22.11 $22.11 8,356
2023-04-20 $21.67 $21.79 $21.59 $21.72 $21.72 789
2023-04-19 $21.49 $21.70 $21.49 $21.57 $21.57 5,917
2023-04-18 $21.16 $21.16 $21.14 $21.14 $21.14 27,417
2023-04-17 $21.18 $21.18 $21.12 $21.12 $21.12 4,337
2023-04-14 $21.34 $21.34 $21.33 $21.33 $21.33 3,641
2023-04-13 $21.23 $21.23 $21.05 $21.05 $21.05 5,109
2023-04-12 $21.25 $21.69 $21.25 $21.69 $21.69 4,785
2023-04-11 $21.25 $21.32 $21.25 $21.32 $21.32 4,031
2023-04-10 $21.72 $21.85 $21.66 $21.66 $21.66 1,678
2023-04-06 $21.66 $21.69 $21.65 $21.65 $21.65 27,747
2023-04-05 $21.70 $21.92 $21.70 $21.84 $21.84 7,819
2023-04-04 $21.55 $21.61 $21.46 $21.48 $21.48 1,674
2023-04-03 $21.54 $21.55 $21.46 $21.50 $21.50 9,878
2023-03-31 $21.35 $21.62 $21.35 $21.55 $21.55 3,374
2023-03-30 $21.47 $21.57 $21.47 $21.47 $21.47 5,342
2023-03-29 $21.89 $22.02 $21.89 $21.89 $21.89 1,279
2023-03-28 $22.24 $22.30 $22.06 $22.08 $22.08 7,936
2023-03-27 $22.65 $22.78 $22.65 $22.67 $22.67 4,789
2023-03-24 $22.62 $22.73 $22.44 $22.44 $22.44 1,657
2023-03-23 $21.89 $22.25 $21.78 $22.25 $22.25 5,076
2023-03-22 $22.70 $22.89 $22.42 $22.89 $22.89 7,968
2023-03-21 $23.22 $23.41 $23.11 $23.13 $23.04 38,000
2023-03-20 $23.90 $24.00 $23.50 $23.66 $23.57 9,209
2023-03-17 $23.50 $23.88 $23.50 $23.85 $23.76 10,927
2023-03-16 $24.40 $24.40 $23.49 $23.49 $23.40 4,792
2023-03-15 $24.44 $24.59 $24.17 $24.32 $24.22 21,586
2023-03-14 $23.48 $23.49 $23.29 $23.47 $23.38 7,884
2023-03-13 $23.58 $23.67 $23.09 $23.28 $23.19 12,400
2023-03-10 $23.12 $23.50 $23.06 $23.49 $23.40 13,969
2023-03-09 $22.72 $23.29 $22.68 $23.29 $23.20 27,828
2023-03-08 $22.20 $22.36 $22.20 $22.23 $22.14 2,420
2023-03-07 $21.96 $22.44 $21.96 $22.38 $22.29 23,489
2023-03-06 $21.51 $21.66 $21.40 $21.66 $21.58 5,665
2023-03-03 $21.72 $21.82 $21.47 $21.52 $21.43 3,200
2023-03-02 $22.28 $22.28 $21.88 $21.88 $21.79 3,844
2023-03-01 $21.95 $22.12 $21.87 $22.04 $21.95 8,771
2023-02-28 $22.96 $23.01 $22.77 $22.98 $22.89 2,431
2023-02-27 $22.72 $22.75 $22.61 $22.69 $22.60 7,268
2023-02-24 $22.83 $23.08 $22.79 $22.98 $22.89 12,201
2023-02-23 $21.80 $21.97 $21.73 $21.93 $21.84 2,363
2023-02-22 $21.96 $22.19 $21.67 $22.17 $22.08 13,132
2023-02-21 $21.59 $21.92 $21.57 $21.90 $21.82 9,967
2023-02-17 $21.40 $21.50 $21.34 $21.35 $21.27 3,300
2023-02-16 $21.14 $21.14 $20.79 $20.90 $20.82 1,479
2023-02-15 $21.20 $21.27 $20.90 $20.90 $20.82 1,685
2023-02-14 $20.85 $20.85 $20.58 $20.58 $20.50 2,779
2023-02-13 $20.66 $20.66 $20.40 $20.45 $20.45 1,021
2023-02-10 $20.63 $20.85 $20.63 $20.81 $20.81 3,843
2023-02-09 $19.94 $20.45 $19.94 $20.41 $20.41 2,732
2023-02-08 $20.53 $20.71 $20.49 $20.53 $20.53 5,416
2023-02-07 $20.66 $20.85 $20.49 $20.49 $20.49 5,495
2023-02-06 $20.85 $20.95 $20.65 $20.72 $20.72 12,341
2023-02-03 $19.81 $20.15 $19.68 $20.09 $20.09 18,654
2023-02-02 $19.12 $19.55 $19.12 $19.49 $19.49 7,798
2023-02-01 $19.46 $19.77 $19.07 $19.13 $19.13 15,549
2023-01-31 $19.89 $19.97 $19.67 $19.67 $19.67 4,011
2023-01-30 $19.34 $19.56 $19.34 $19.56 $19.56 51,485
2023-01-27 $18.76 $18.90 $18.75 $18.80 $18.80 2,253
2023-01-26 $18.68 $18.85 $18.65 $18.65 $18.65 4,100
2023-01-25 $19.25 $19.40 $19.00 $19.00 $19.00 2,806
2023-01-24 $19.13 $19.18 $18.95 $18.95 $18.95 13,451
2023-01-23 $19.21 $19.21 $18.91 $19.05 $19.05 23,151
2023-01-20 $19.60 $19.60 $19.33 $19.34 $19.34 27,897
2023-01-19 $20.03 $20.03 $19.79 $19.86 $19.86 15,135
2023-01-18 $19.66 $20.17 $19.66 $20.17 $20.17 3,185
2023-01-17 $20.03 $20.03 $19.90 $19.92 $19.92 34,853
2023-01-13 $20.09 $20.09 $19.67 $19.67 $19.67 18,746
2023-01-12 $20.25 $20.35 $19.90 $19.94 $19.94 8,865
2023-01-11 $20.32 $20.39 $20.10 $20.14 $20.14 37,188
2023-01-10 $20.44 $20.68 $20.30 $20.30 $20.30 9,091
2023-01-09 $20.34 $20.62 $20.31 $20.59 $20.59 17,349
2023-01-06 $21.76 $21.76 $20.84 $20.84 $20.84 12,149
2023-01-05 $21.99 $22.09 $21.73 $21.77 $21.77 14,462
2023-01-04 $22.33 $22.33 $21.62 $21.64 $21.64 15,222
2023-01-03 $23.00 $23.19 $22.77 $23.03 $23.03 9,826
2022-12-30 $22.93 $23.59 $22.93 $23.43 $23.43 5,226
2022-12-29 $22.95 $22.95 $22.72 $22.80 $22.80 3,573
2022-12-28 $22.99 $23.58 $22.99 $23.57 $23.57 6,503
2022-12-27 $23.21 $23.21 $22.69 $22.88 $22.88 2,850
2022-12-23 $23.69 $23.69 $23.56 $23.60 $23.60 1,891
2022-12-22 $23.16 $23.81 $23.16 $23.49 $23.49 5,041
2022-12-21 $23.61 $23.61 $23.12 $23.12 $23.06 6,218
2022-12-20 $23.67 $23.67 $23.43 $23.57 $23.51 5,635
2022-12-19 $23.46 $23.61 $23.42 $23.52 $23.46 3,796
2022-12-16 $23.41 $23.66 $23.33 $23.66 $23.60 13,822
2022-12-15 $22.88 $23.71 $22.88 $23.71 $23.65 11,764
2022-12-14 $22.73 $22.90 $22.50 $22.64 $22.58 2,646
2022-12-13 $22.19 $22.67 $22.00 $22.67 $22.61 15,322
2022-12-12 $23.25 $23.28 $23.00 $23.00 $22.94 9,113
2022-12-09 $22.50 $22.79 $22.50 $22.79 $22.73 1,876
2022-12-08 $22.55 $22.72 $22.43 $22.55 $22.49 14,841
2022-12-07 $23.12 $23.20 $23.02 $23.03 $22.97 7,551
2022-12-06 $22.70 $22.88 $22.66 $22.79 $22.73 5,887
2022-12-05 $22.19 $22.82 $22.19 $22.76 $22.70 16,046
2022-12-02 $22.74 $22.74 $22.10 $22.17 $22.11 20,683
2022-12-01 $22.04 $22.44 $22.04 $22.36 $22.30 46,503
2022-11-30 $22.68 $22.85 $22.13 $22.22 $22.16 33,286
2022-11-29 $23.57 $23.66 $23.38 $23.61 $23.61 11,762
2022-11-28 $24.64 $24.70 $24.21 $24.65 $24.65 8,082
2022-11-25 $24.33 $24.45 $24.33 $24.45 $24.45 449
2022-11-23 $24.50 $24.50 $23.98 $24.07 $24.07 11,912
2022-11-22 $24.84 $24.84 $24.59 $24.59 $24.59 15,757
2022-11-21 $24.68 $24.94 $24.68 $24.73 $24.73 9,116
2022-11-18 $23.95 $24.28 $23.95 $24.13 $24.13 3,098
2022-11-17 $24.86 $24.86 $23.81 $23.84 $23.84 13,109
2022-11-16 $23.52 $23.93 $23.52 $23.93 $23.93 5,998
2022-11-15 $22.67 $23.17 $22.60 $23.11 $23.11 25,596
2022-11-14 $24.18 $24.34 $23.96 $24.27 $24.27 14,886
2022-11-11 $24.25 $24.37 $23.88 $24.00 $24.00 33,489
2022-11-10 $25.97 $26.00 $25.31 $25.31 $25.31 27,151
2022-11-09 $26.68 $27.35 $26.68 $27.14 $27.14 21,423
2022-11-08 $26.56 $26.78 $26.09 $26.27 $26.27 19,797
2022-11-07 $26.41 $26.92 $26.41 $26.81 $26.81 15,256
2022-11-04 $26.84 $27.60 $26.80 $26.80 $26.80 36,793
2022-11-03 $30.04 $30.10 $29.09 $29.32 $29.32 8,968
2022-11-02 $28.97 $29.58 $28.28 $29.40 $29.40 9,133
2022-11-01 $28.59 $29.15 $28.42 $28.97 $28.97 20,061
2022-10-31 $30.65 $30.66 $30.07 $30.32 $30.32 17,984
2022-10-28 $30.61 $30.61 $29.98 $30.07 $30.07 12,904
2022-10-27 $29.47 $29.72 $29.05 $29.63 $29.63 27,668
2022-10-26 $29.87 $29.87 $28.78 $29.17 $29.17 18,302
2022-10-25 $30.47 $30.57 $30.08 $30.18 $30.18 28,942
2022-10-24 $30.46 $31.30 $30.36 $30.36 $30.36 43,997
2022-10-21 $29.67 $29.67 $28.44 $28.44 $28.44 29,628
2022-10-20 $29.24 $29.57 $28.50 $29.37 $29.37 11,931
2022-10-19 $29.55 $29.95 $29.50 $29.87 $29.87 16,461
2022-10-18 $28.07 $29.12 $28.02 $28.78 $28.78 46,866
2022-10-17 $29.24 $29.24 $28.55 $28.66 $28.66 27,700
2022-10-14 $29.01 $30.48 $29.01 $30.48 $30.48 37,377
2022-10-13 $31.47 $31.50 $29.16 $29.32 $29.32 67,271
2022-10-12 $29.83 $29.90 $29.42 $29.63 $29.63 18,468
2022-10-11 $29.45 $29.93 $29.17 $29.62 $29.62 56,132
2022-10-10 $28.47 $29.00 $28.46 $28.76 $28.76 47,692
2022-10-07 $27.52 $28.15 $27.30 $28.15 $28.15 47,762
2022-10-06 $26.69 $26.92 $26.53 $26.92 $26.92 12,344
2022-10-05 $26.72 $27.10 $26.35 $26.56 $26.56 26,324
2022-10-04 $27.25 $27.26 $26.41 $26.58 $26.58 197,502
2022-10-03 $29.15 $29.19 $28.29 $28.49 $28.49 53,350
2022-09-30 $29.49 $29.49 $28.84 $29.49 $29.49 34,029
2022-09-29 $28.97 $29.61 $28.97 $29.19 $29.19 47,730
2022-09-28 $28.73 $28.85 $27.76 $27.93 $27.93 40,489
2022-09-27 $28.00 $28.64 $27.55 $28.49 $28.49 39,986
2022-09-26 $28.21 $28.53 $27.75 $28.35 $28.35 78,301
2022-09-23 $27.45 $27.93 $27.31 $27.58 $27.58 36,469
2022-09-22 $26.17 $26.45 $26.00 $26.34 $26.34 22,131
2022-09-21 $25.54 $26.24 $25.29 $26.24 $26.24 21,299
2022-09-20 $25.28 $25.43 $25.07 $25.26 $25.26 13,851
2022-09-19 $25.62 $25.62 $24.97 $25.02 $25.02 12,853
2022-09-16 $25.23 $25.41 $24.81 $25.15 $25.15 17,646
2022-09-15 $24.62 $24.75 $24.25 $24.70 $24.70 23,282
2022-09-14 $24.13 $24.33 $24.00 $24.16 $24.16 133,166
2022-09-13 $23.89 $24.44 $23.70 $24.42 $24.42 11,963
2022-09-12 $23.25 $23.30 $22.92 $22.92 $22.92 23,353
2022-09-09 $24.00 $24.02 $23.53 $23.68 $23.68 19,322
2022-09-08 $24.85 $24.85 $24.45 $24.46 $24.46 13,304
2022-09-07 $24.85 $24.85 $24.16 $24.28 $24.28 26,052
2022-09-06 $24.29 $24.65 $24.04 $24.55 $24.55 34,969
2022-09-02 $23.68 $24.05 $23.64 $24.02 $24.02 6,417
2022-09-01 $23.65 $24.21 $23.53 $23.53 $23.53 19,967
2022-08-31 $22.98 $23.21 $22.42 $23.20 $23.20 16,981
2022-08-30 $22.80 $23.48 $22.76 $23.38 $23.38 11,869
2022-08-29 $22.89 $22.90 $22.32 $22.70 $22.70 22,844
2022-08-26 $22.02 $22.61 $22.02 $22.53 $22.53 13,375
2022-08-25 $22.40 $22.40 $21.59 $21.60 $21.60 11,509
2022-08-24 $22.64 $22.86 $22.64 $22.78 $22.78 3,070
2022-08-23 $23.02 $23.02 $22.77 $22.86 $22.86 4,455
2022-08-22 $23.15 $23.15 $23.00 $23.11 $23.11 10,003
2022-08-19 $22.57 $22.84 $22.51 $22.72 $22.72 8,624
2022-08-18 $22.14 $22.27 $22.06 $22.11 $22.11 4,895
2022-08-17 $21.82 $21.85 $21.76 $21.82 $21.82 4,097
2022-08-16 $21.71 $21.71 $21.57 $21.62 $21.62 1,014
2022-08-15 $21.77 $21.83 $21.59 $21.65 $21.65 8,004
2022-08-12 $21.91 $21.91 $21.41 $21.41 $21.41 57,429
2022-08-11 $21.79 $21.95 $21.36 $21.91 $21.91 3,537
2022-08-10 $22.42 $22.44 $22.05 $22.10 $22.10 3,761
2022-08-09 $22.53 $22.74 $22.53 $22.65 $22.65 3,712
2022-08-08 $22.49 $22.49 $22.23 $22.48 $22.48 5,889
2022-08-05 $22.87 $22.87 $22.57 $22.57 $22.57 2,408
2022-08-04 $22.50 $22.69 $22.44 $22.57 $22.57 2,809
2022-08-03 $23.12 $23.29 $22.80 $22.85 $22.85 8,719
2022-08-02 $23.37 $23.47 $22.81 $23.24 $23.24 7,522
2022-08-01 $23.15 $23.16 $22.77 $23.01 $23.01 7,157
2022-07-29 $22.94 $23.16 $22.62 $22.62 $22.62 28,687
2022-07-28 $22.53 $22.99 $22.37 $22.37 $22.37 35,547
2022-07-27 $23.14 $23.14 $22.52 $22.60 $22.60 51,470
2022-07-26 $23.22 $23.56 $23.22 $23.50 $23.50 14,198
2022-07-25 $23.21 $23.33 $23.08 $23.13 $23.13 11,659
2022-07-22 $22.87 $23.48 $22.87 $23.34 $23.34 3,228
2022-07-21 $23.28 $23.28 $22.86 $22.86 $22.86 8,235
2022-07-20 $23.30 $23.45 $23.26 $23.32 $23.32 16,432
2022-07-19 $23.47 $23.50 $23.11 $23.18 $23.18 11,231
2022-07-18 $23.58 $23.99 $23.27 $23.93 $23.93 21,511
2022-07-15 $24.55 $24.94 $24.27 $24.30 $24.30 14,581
2022-07-14 $24.85 $24.93 $24.45 $24.56 $24.56 86,039
2022-07-13 $24.65 $24.65 $23.95 $24.08 $24.08 15,136
2022-07-12 $24.07 $24.13 $23.79 $24.03 $24.03 19,537
2022-07-11 $23.90 $23.98 $23.58 $23.84 $23.84 7,446
2022-07-08 $22.84 $22.86 $22.45 $22.62 $22.62 9,289
2022-07-07 $22.99 $22.99 $22.40 $22.59 $22.59 13,617
2022-07-06 $23.69 $23.95 $23.45 $23.55 $23.55 7,064
2022-07-05 $23.91 $23.98 $23.31 $23.31 $23.31 14,544
2022-07-01 $23.19 $23.34 $22.91 $22.92 $22.92 8,344
2022-06-30 $23.14 $23.17 $22.57 $22.60 $22.60 10,372
2022-06-29 $22.37 $22.58 $22.32 $22.44 $22.44 8,792
2022-06-28 $21.60 $22.25 $21.53 $22.22 $22.22 32,341
2022-06-27 $21.70 $22.02 $21.70 $22.00 $22.00 6,938
2022-06-24 $22.53 $22.62 $21.98 $21.98 $21.98 21,100
2022-06-23 $23.06 $23.45 $23.00 $23.06 $23.06 5,365
2022-06-22 $23.31 $23.37 $22.95 $23.19 $23.19 53,692
2022-06-21 $22.53 $22.53 $22.28 $22.38 $22.38 48,275
2022-06-17 $22.81 $23.32 $22.75 $23.11 $23.11 12,273
2022-06-16 $23.26 $23.62 $23.14 $23.32 $23.32 51,482
2022-06-15 $22.51 $22.51 $21.76 $22.01 $22.01 14,441
2022-06-14 $22.86 $22.87 $22.48 $22.64 $22.64 18,797
2022-06-13 $22.80 $23.40 $22.64 $23.21 $23.21 32,691
2022-06-10 $21.31 $21.78 $21.28 $21.70 $21.70 30,800
2022-06-09 $20.60 $21.29 $20.60 $21.29 $21.29 18,322
2022-06-08 $20.28 $20.35 $20.18 $20.23 $20.23 9,690
2022-06-07 $20.74 $20.77 $20.43 $20.50 $20.50 6,737
2022-06-06 $20.19 $20.66 $20.03 $20.65 $20.65 17,214
2022-06-03 $20.62 $20.99 $20.62 $20.90 $20.90 16,402
2022-06-02 $20.79 $20.79 $20.18 $20.18 $20.18 16,426
2022-06-01 $20.48 $21.06 $20.48 $21.05 $21.05 27,399
2022-05-31 $20.20 $20.63 $20.20 $20.63 $20.63 20,921
2022-05-27 $21.47 $21.53 $21.24 $21.30 $21.30 17,934
2022-05-26 $22.40 $22.40 $21.67 $21.73 $21.73 15,447
2022-05-25 $22.78 $22.78 $22.34 $22.46 $22.46 5,866
2022-05-24 $22.62 $23.04 $22.62 $22.74 $22.74 10,071
2022-05-23 $22.10 $22.10 $21.83 $21.94 $21.94 3,197
2022-05-20 $21.91 $22.74 $21.89 $22.30 $22.30 15,046
2022-05-19 $22.81 $22.95 $22.34 $22.41 $22.41 40,388
2022-05-18 $22.46 $23.26 $22.30 $23.15 $23.15 40,775
2022-05-17 $22.10 $22.49 $21.98 $22.17 $22.17 17,122
2022-05-16 $23.50 $23.50 $23.12 $23.26 $23.26 13,408
2022-05-13 $23.84 $23.84 $23.07 $23.12 $23.12 58,126
2022-05-12 $24.75 $25.00 $24.18 $24.41 $24.41 29,279
2022-05-11 $23.54 $24.14 $23.10 $24.09 $24.09 53,812
2022-05-10 $23.38 $24.15 $23.25 $23.76 $23.76 26,685
2022-05-09 $23.63 $24.06 $23.34 $23.98 $23.98 68,866
2022-05-06 $22.63 $22.96 $22.46 $22.69 $22.69 24,286
2022-05-05 $21.39 $22.45 $21.39 $22.29 $22.29 23,459
2022-05-04 $21.51 $21.72 $20.51 $20.53 $20.53 34,407
2022-05-03 $21.02 $21.21 $21.01 $21.06 $21.06 15,548
2022-05-02 $21.40 $21.88 $21.23 $21.48 $21.48 115,894
2022-04-29 $20.63 $21.33 $20.50 $21.26 $21.26 16,930
2022-04-28 $21.91 $22.09 $21.40 $21.49 $21.49 11,279
2022-04-27 $22.36 $22.36 $21.86 $22.03 $22.03 24,709
2022-04-26 $22.01 $22.63 $22.01 $22.63 $22.63 15,687
2022-04-25 $22.11 $22.16 $21.63 $21.63 $21.63 33,506
2022-04-22 $20.98 $21.37 $20.79 $21.31 $21.31 19,626
2022-04-21 $20.27 $21.06 $20.16 $20.99 $20.99 32,035
2022-04-20 $19.97 $20.29 $19.97 $20.22 $20.22 2,697
2022-04-19 $20.16 $20.35 $19.96 $19.96 $19.96 5,757
2022-04-18 $19.89 $20.00 $19.63 $19.82 $19.82 18,055
2022-04-14 $19.54 $19.65 $19.53 $19.64 $19.64 7,317
2022-04-13 $19.56 $19.56 $19.13 $19.13 $19.13 10,486
2022-04-12 $19.34 $19.75 $19.26 $19.67 $19.67 24,497
2022-04-11 $19.48 $19.59 $19.35 $19.56 $19.56 21,558
2022-04-08 $19.00 $19.10 $18.90 $19.10 $19.10 3,098
2022-04-07 $19.01 $19.29 $18.96 $19.08 $19.08 18,755
2022-04-06 $18.54 $18.95 $18.54 $18.83 $18.83 31,744
2022-04-05 $18.00 $18.39 $18.00 $18.39 $18.39 19,699
2022-04-04 $17.94 $17.94 $17.68 $17.70 $17.70 88,696
2022-04-01 $18.33 $18.54 $18.15 $18.40 $18.40 28,189
2022-03-31 $18.77 $18.95 $18.70 $18.95 $18.95 9,053
2022-03-30 $18.40 $18.50 $18.14 $18.47 $18.47 12,212
2022-03-29 $18.29 $18.50 $18.29 $18.31 $18.31 7,803
2022-03-28 $19.04 $19.25 $18.95 $18.95 $18.95 10,840
2022-03-25 $19.22 $19.33 $19.13 $19.15 $19.15 5,212
2022-03-24 $18.93 $19.01 $18.78 $18.78 $18.78 3,222
2022-03-23 $18.96 $19.01 $18.66 $19.01 $19.01 48,563
2022-03-22 $18.81 $18.95 $18.62 $18.78 $18.78 24,071
2022-03-21 $19.38 $19.70 $19.38 $19.62 $19.62 19,331
2022-03-18 $19.82 $19.82 $18.80 $18.83 $18.83 11,821
2022-03-17 $19.78 $19.89 $19.42 $19.43 $19.43 7,216
2022-03-16 $20.86 $21.02 $19.14 $19.18 $19.18 40,695
2022-03-15 $23.75 $23.84 $22.88 $22.98 $22.98 23,553
2022-03-14 $22.52 $23.18 $22.21 $23.02 $23.02 45,193
2022-03-11 $20.97 $21.98 $20.94 $21.98 $21.98 17,459
2022-03-10 $20.93 $21.30 $20.91 $21.07 $21.07 18,920
2022-03-09 $20.95 $20.95 $20.24 $20.29 $20.29 14,480
2022-03-08 $21.58 $21.92 $21.10 $21.51 $21.51 44,093
2022-03-07 $20.97 $21.74 $20.80 $21.68 $21.68 106,729
2022-03-04 $20.20 $20.39 $19.94 $20.35 $20.35 12,154
2022-03-03 $19.09 $19.46 $19.09 $19.43 $19.43 5,094
2022-03-02 $19.13 $19.25 $18.79 $18.88 $18.88 7,174
2022-03-01 $18.61 $19.09 $18.50 $18.96 $18.96 6,340
2022-02-28 $18.86 $18.86 $18.40 $18.40 $18.40 27,363
2022-02-25 $18.46 $18.61 $18.02 $18.02 $18.02 27,925
2022-02-24 $19.83 $19.83 $18.66 $18.66 $18.66 28,397
2022-02-23 $17.51 $18.00 $17.43 $17.93 $17.93 19,054
2022-02-22 $17.55 $17.73 $17.39 $17.53 $17.53 11,350
2022-02-18 $16.81 $17.08 $16.81 $17.03 $17.03 10,144
2022-02-17 $16.48 $16.75 $16.44 $16.71 $16.71 7,761
2022-02-16 $16.63 $16.63 $16.25 $16.32 $16.32 1,922
2022-02-15 $16.76 $16.85 $16.54 $16.58 $16.58 3,988
2022-02-14 $17.24 $17.51 $17.24 $17.31 $17.31 5,112
2022-02-11 $16.52 $17.11 $16.47 $17.05 $17.05 4,897
2022-02-10 $16.42 $16.61 $16.31 $16.59 $16.59 2,941
2022-02-09 $16.61 $16.61 $16.35 $16.36 $16.36 6,756
2022-02-08 $17.23 $17.23 $16.92 $16.93 $16.93 3,704
2022-02-07 $17.28 $17.28 $17.15 $17.23 $17.23 2,291
2022-02-04 $17.38 $17.43 $17.10 $17.13 $17.13 4,797
2022-02-03 $17.33 $17.33 $17.18 $17.24 $17.24 20,839
2022-02-02 $16.78 $17.06 $16.78 $16.89 $16.89 15,142
2022-02-01 $16.93 $17.12 $16.84 $16.84 $16.84 27,701
2022-01-31 $17.78 $17.78 $17.02 $17.03 $17.03 23,806
2022-01-28 $18.41 $18.59 $18.12 $18.13 $18.13 31,391
2022-01-27 $18.01 $18.33 $17.88 $18.28 $18.28 16,039
2022-01-26 $17.31 $17.96 $17.29 $17.90 $17.90 11,254
2022-01-25 $17.65 $17.81 $17.30 $17.51 $17.51 46,770
2022-01-24 $17.55 $18.15 $17.43 $17.43 $17.43 36,037
2022-01-21 $16.52 $16.97 $16.51 $16.93 $16.93 12,201
2022-01-20 $16.16 $16.49 $16.00 $16.48 $16.48 13,306
2022-01-19 $16.54 $16.69 $16.47 $16.64 $16.64 24,119
2022-01-18 $16.76 $16.88 $16.66 $16.79 $16.79 18,182
2022-01-14 $16.30 $16.42 $16.22 $16.22 $16.22 10,188
2022-01-13 $15.99 $16.24 $15.99 $16.21 $16.21 10,468
2022-01-12 $15.90 $15.96 $15.75 $15.78 $15.78 11,292
2022-01-11 $16.72 $16.72 $16.31 $16.31 $16.31 7,821
2022-01-10 $17.14 $17.32 $17.07 $17.09 $17.09 42,849
2022-01-07 $17.28 $17.34 $17.10 $17.11 $17.11 11,806
2022-01-06 $17.42 $17.58 $17.29 $17.41 $17.41 64,600
2022-01-05 $17.10 $17.58 $17.03 $17.57 $17.57 56,245
2022-01-04 $17.04 $17.10 $17.03 $17.03 $17.03 2,311
2022-01-03 $17.00 $17.13 $16.89 $16.94 $16.94 57,590
2021-12-31 $16.92 $17.14 $16.88 $17.14 $17.14 9,504
2021-12-30 $17.17 $17.18 $16.97 $17.00 $17.00 97,786
2021-12-29 $17.49 $17.49 $17.40 $17.42 $17.42 4,815
2021-12-28 $17.21 $17.28 $17.13 $17.25 $17.25 10,889
2021-12-27 $17.29 $17.29 $17.13 $17.14 $17.14 2,936
2021-12-23 $17.46 $17.52 $17.27 $17.27 $17.27 15,865
2021-12-22 $17.73 $17.75 $17.47 $17.48 $17.48 14,116
2021-12-21 $17.89 $17.98 $17.67 $17.67 $17.67 10,003
2021-12-20 $18.30 $18.50 $18.27 $18.28 $18.28 26,879
2021-12-17 $17.83 $17.85 $17.71 $17.77 $17.77 8,044
2021-12-16 $17.34 $17.63 $17.32 $17.54 $17.54 9,069
2021-12-15 $17.94 $18.09 $17.63 $17.64 $17.64 35,503
2021-12-14 $17.62 $17.65 $17.49 $17.52 $17.52 23,217
2021-12-13 $17.17 $17.54 $17.17 $17.45 $17.45 16,950
2021-12-10 $16.94 $17.01 $16.93 $16.93 $16.93 9,768
2021-12-09 $16.94 $17.01 $16.77 $16.92 $16.92 22,650
2021-12-08 $16.90 $16.96 $16.70 $16.78 $16.78 22,317
2021-12-07 $17.03 $17.05 $16.91 $16.91 $16.91 10,440
2021-12-06 $17.90 $17.91 $17.47 $17.47 $17.47 8,299
2021-12-03 $17.36 $17.86 $17.36 $17.73 $17.73 11,731
2021-12-02 $17.26 $17.29 $17.09 $17.26 $17.26 5,064
2021-12-01 $17.34 $17.68 $17.04 $17.68 $17.68 7,881
2021-11-30 $17.74 $18.05 $17.63 $17.81 $17.81 8,856
2021-11-29 $17.60 $17.88 $17.60 $17.81 $17.81 21,192
2021-11-26 $17.75 $18.01 $17.72 $17.85 $17.85 34,716
2021-11-24 $17.01 $17.01 $16.81 $16.82 $16.82 6,279
2021-11-23 $16.75 $16.89 $16.64 $16.75 $16.75 17,502
2021-11-22 $16.55 $16.77 $16.44 $16.77 $16.77 9,159
2021-11-19 $16.35 $16.50 $16.35 $16.47 $16.47 104,993
2021-11-18 $16.34 $16.56 $16.34 $16.43 $16.43 4,334
2021-11-17 $15.83 $16.10 $15.83 $16.05 $16.05 3,579
2021-11-16 $15.87 $15.96 $15.86 $15.88 $15.88 5,865
2021-11-15 $15.73 $15.94 $15.73 $15.91 $15.91 4,404
2021-11-12 $15.90 $15.91 $15.82 $15.82 $15.82 3,558
2021-11-11 $15.97 $15.98 $15.84 $15.90 $15.90 3,719
2021-11-10 $16.17 $16.52 $16.17 $16.44 $16.44 3,647
2021-11-09 $16.18 $16.37 $16.18 $16.32 $16.32 3,280
2021-11-08 $16.28 $16.28 $16.20 $16.20 $16.20 7,484
2021-11-05 $16.45 $16.55 $16.45 $16.51 $16.51 3,647
2021-11-04 $16.55 $16.56 $16.48 $16.48 $16.48 9,291
2021-11-03 $16.67 $16.67 $16.38 $16.39 $16.39 2,514
2021-11-02 $16.52 $16.59 $16.51 $16.59 $16.59 4,030
2021-11-01 $16.55 $16.55 $16.27 $16.27 $16.27 11,227
2021-10-29 $16.53 $16.65 $16.48 $16.57 $16.57 8,910
2021-10-28 $16.27 $16.27 $16.11 $16.11 $16.11 4,401
2021-10-27 $16.11 $16.14 $15.93 $16.14 $16.14 19,287
2021-10-26 $15.61 $15.87 $15.61 $15.87 $15.87 9,620
2021-10-25 $15.71 $15.87 $15.66 $15.67 $15.67 14,807
2021-10-22 $15.81 $15.96 $15.66 $15.87 $15.87 18,931
2021-10-21 $15.89 $15.89 $15.79 $15.79 $15.79 2,132
2021-10-20 $15.52 $15.64 $15.52 $15.58 $15.58 10,200
2021-10-19 $15.76 $15.76 $15.58 $15.58 $15.58 16,511
2021-10-18 $16.20 $16.20 $15.95 $16.00 $16.00 13,812
2021-10-15 $16.19 $16.19 $15.93 $15.94 $15.94 6,048
2021-10-14 $16.30 $16.43 $16.30 $16.36 $16.36 13,689
2021-10-13 $16.59 $16.60 $16.40 $16.43 $16.43 6,382
2021-10-12 $16.76 $16.94 $16.76 $16.91 $16.91 4,728
2021-10-11 $16.58 $16.78 $16.44 $16.78 $16.78 7,221
2021-10-08 $16.72 $16.72 $16.63 $16.66 $16.66 10,268
2021-10-07 $16.98 $16.99 $16.71 $16.76 $16.76 15,599
2021-10-06 $17.85 $17.90 $17.46 $17.48 $17.48 13,604
2021-10-05 $17.45 $17.48 $17.20 $17.30 $17.30 23,754
2021-10-04 $17.36 $17.79 $17.36 $17.55 $17.55 36,543
2021-10-01 $17.08 $17.30 $17.01 $17.06 $17.06 12,275
2021-09-30 $16.84 $17.05 $16.81 $17.04 $17.04 14,570
2021-09-29 $17.10 $17.33 $17.04 $17.33 $17.33 8,430
2021-09-28 $16.78 $17.07 $16.78 $17.00 $17.00 14,428
2021-09-27 $16.70 $16.70 $16.53 $16.56 $16.56 6,737
2021-09-24 $16.70 $16.82 $16.70 $16.79 $16.79 4,279
2021-09-23 $16.49 $16.57 $16.38 $16.40 $16.40 23,511
2021-09-22 $16.71 $16.75 $16.45 $16.68 $16.68 17,667
2021-09-21 $17.08 $17.23 $17.02 $17.06 $17.06 18,975
2021-09-20 $17.32 $17.61 $17.13 $17.35 $17.35 64,808
2021-09-17 $16.35 $16.52 $16.35 $16.43 $16.43 21,007
2021-09-16 $16.44 $16.54 $16.33 $16.33 $16.33 19,064
2021-09-15 $16.11 $16.18 $15.97 $15.98 $15.98 5,698
2021-09-14 $15.77 $16.04 $15.77 $15.97 $15.97 6,378
2021-09-13 $15.85 $15.88 $15.69 $15.70 $15.70 4,893
2021-09-10 $15.55 $15.81 $15.53 $15.80 $15.80 7,204
2021-09-09 $15.80 $15.80 $15.73 $15.74 $15.74 15,654
2021-09-08 $15.68 $15.72 $15.68 $15.70 $15.70 1,343
2021-09-07 $15.33 $15.33 $15.20 $15.24 $15.24 9,115
2021-09-03 $15.50 $15.50 $15.42 $15.42 $15.42 3,209
2021-09-02 $15.50 $15.62 $15.49 $15.62 $15.62 10,289
2021-09-01 $15.67 $15.72 $15.41 $15.47 $15.47 10,994
2021-08-31 $15.89 $15.90 $15.82 $15.88 $15.88 8,335
2021-08-30 $16.34 $16.47 $16.30 $16.33 $16.33 1,904
2021-08-27 $16.62 $16.62 $16.40 $16.40 $16.40 5,719
2021-08-26 $16.71 $16.82 $16.70 $16.82 $16.82 5,938
2021-08-25 $16.61 $16.67 $16.47 $16.53 $16.53 9,404
2021-08-24 $16.85 $16.85 $16.53 $16.53 $16.53 25,351
2021-08-23 $17.53 $17.58 $17.29 $17.29 $17.29 84,472
2021-08-20 $18.18 $18.18 $17.85 $17.85 $17.85 24,023
2021-08-19 $17.99 $17.99 $17.73 $17.83 $17.83 68,919
2021-08-18 $17.06 $17.25 $17.00 $17.25 $17.25 5,772
2021-08-17 $17.31 $17.42 $17.15 $17.31 $17.31 8,637
2021-08-16 $16.76 $16.84 $16.69 $16.69 $16.69 5,832
2021-08-13 $16.49 $16.59 $16.43 $16.43 $16.43 32,930
2021-08-12 $16.31 $16.48 $16.31 $16.35 $16.35 5,904
2021-08-11 $16.11 $16.19 $16.08 $16.08 $16.08 5,083
2021-08-10 $16.09 $16.18 $16.09 $16.16 $16.16 18,830
2021-08-09 $16.22 $16.22 $16.10 $16.20 $16.20 14,088
2021-08-06 $16.14 $16.37 $16.14 $16.30 $16.30 17,391
2021-08-05 $16.03 $16.04 $15.97 $16.03 $16.03 6,270
2021-08-04 $15.98 $16.06 $15.81 $15.95 $15.95 17,847
2021-08-03 $16.46 $16.46 $16.17 $16.17 $16.17 3,133
2021-08-02 $16.26 $16.31 $16.13 $16.31 $16.31 12,184
2021-07-30 $16.64 $16.64 $16.40 $16.54 $16.54 6,307
2021-07-29 $16.10 $16.30 $16.10 $16.23 $16.23 11,929
2021-07-28 $16.80 $16.94 $16.38 $16.38 $16.38 19,114
2021-07-27 $17.35 $17.75 $17.31 $17.33 $17.33 30,305
2021-07-26 $16.74 $16.75 $16.53 $16.70 $16.70 10,844
2021-07-23 $16.07 $16.19 $16.07 $16.07 $16.07 16,421
2021-07-22 $15.58 $15.65 $15.58 $15.61 $15.61 935
2021-07-21 $16.05 $16.05 $15.66 $15.67 $15.67 3,105
2021-07-20 $16.07 $16.16 $15.81 $15.86 $15.86 9,651
2021-07-19 $15.97 $16.14 $15.96 $16.03 $16.03 18,193
2021-07-16 $15.21 $15.51 $15.20 $15.46 $15.46 4,746
2021-07-15 $15.15 $15.21 $15.07 $15.21 $15.21 3,143
2021-07-14 $15.20 $15.30 $15.20 $15.28 $15.28 1,544
2021-07-13 $15.34 $15.40 $15.29 $15.40 $15.40 5,229
2021-07-12 $15.56 $15.56 $15.43 $15.43 $15.43 1,742
2021-07-09 $15.70 $15.72 $15.47 $15.49 $15.49 6,873
2021-07-08 $16.02 $16.13 $15.94 $16.03 $16.03 8,676
2021-07-07 $15.26 $15.39 $15.26 $15.39 $15.39 885
2021-07-06 $15.19 $15.46 $15.19 $15.38 $15.38 7,353
2021-07-02 $14.91 $15.02 $14.88 $14.88 $14.88 7,500
2021-07-01 $14.83 $14.83 $14.83 $14.83 $14.83 275
2021-06-30 $14.64 $14.65 $14.62 $14.63 $14.63 2,145
2021-06-29 $14.67 $14.67 $14.47 $14.47 $14.47 5,148
2021-06-28 $14.46 $14.52 $14.45 $14.45 $14.45 9,234
2021-06-25 $14.49 $14.56 $14.46 $14.48 $14.48 21,934
2021-06-24 $14.80 $14.80 $14.71 $14.71 $14.71 5,605
2021-06-23 $14.93 $14.99 $14.93 $14.99 $14.99 11,463
2021-06-22 $15.33 $15.33 $15.18 $15.18 $15.18 2,166
2021-06-21 $15.30 $15.34 $15.07 $15.07 $15.07 5,086
2021-06-18 $15.13 $15.25 $15.10 $15.21 $15.21 25,130
2021-06-17 $14.96 $15.03 $14.91 $14.98 $14.98 11,432
2021-06-16 $14.74 $15.23 $14.74 $15.13 $15.13 7,481
2021-06-15 $14.66 $14.77 $14.66 $14.77 $14.77 4,083
2021-06-14 $14.58 $14.58 $14.51 $14.53 $14.53 12,898
2021-06-11 $14.57 $14.70 $14.57 $14.64 $14.64 903
2021-06-10 $14.68 $14.68 $14.52 $14.54 $14.54 3,523
2021-06-09 $14.76 $14.78 $14.69 $14.78 $14.78 7,802
2021-06-08 $14.63 $14.74 $14.63 $14.69 $14.69 2,624
2021-06-07 $14.52 $14.64 $14.52 $14.55 $14.55 11,133
2021-06-04 $14.50 $14.50 $14.40 $14.40 $14.40 2,420
2021-06-03 $14.67 $14.73 $14.58 $14.66 $14.66 16,029
2021-06-02 $14.43 $14.44 $14.36 $14.36 $14.36 4,170
2021-06-01 $14.38 $14.48 $14.29 $14.37 $14.37 7,706
2021-05-28 $15.00 $15.03 $14.98 $14.99 $14.99 2,371
2021-05-27 $15.20 $15.26 $15.18 $15.20 $15.20 1,552
2021-05-26 $15.33 $15.33 $15.23 $15.23 $15.23 6,791
2021-05-25 $15.36 $15.50 $15.34 $15.48 $15.48 5,714
2021-05-24 $15.86 $15.86 $15.74 $15.77 $15.77 5,594
2021-05-21 $15.81 $16.07 $15.81 $16.05 $16.05 9,127
2021-05-20 $15.74 $15.74 $15.64 $15.67 $15.67 5,183
2021-05-19 $16.17 $16.17 $15.80 $15.88 $15.88 37,525
2021-05-18 $15.77 $15.82 $15.65 $15.76 $15.76 12,313
2021-05-17 $16.45 $16.49 $16.20 $16.21 $16.21 4,771
2021-05-14 $16.38 $16.48 $16.15 $16.17 $16.17 27,692
2021-05-13 $16.73 $16.80 $16.54 $16.80 $16.80 17,747
2021-05-12 $16.37 $16.78 $16.28 $16.74 $16.74 19,406
2021-05-11 $16.38 $16.41 $15.88 $15.88 $15.88 8,682
2021-05-10 $15.36 $15.81 $15.36 $15.81 $15.81 2,819
2021-05-07 $15.38 $15.38 $15.15 $15.25 $15.25 7,460
2021-05-06 $15.73 $15.80 $15.55 $15.55 $15.55 10,461
2021-05-05 $15.88 $15.90 $15.77 $15.86 $15.86 5,700
2021-05-04 $15.90 $16.21 $15.90 $16.02 $16.02 7,481
2021-05-03 $15.56 $15.72 $15.56 $15.70 $15.70 2,013
2021-04-30 $15.57 $15.71 $15.55 $15.68 $15.68 5,184
2021-04-29 $14.96 $15.41 $14.96 $15.17 $15.17 17,357
2021-04-28 $15.00 $15.07 $14.94 $15.07 $15.07 3,345
2021-04-27 $15.24 $15.31 $15.24 $15.31 $15.31 4,129
2021-04-26 $15.42 $15.43 $15.28 $15.29 $15.29 4,362
2021-04-23 $15.46 $15.46 $15.30 $15.33 $15.33 13,385
2021-04-22 $15.64 $15.83 $15.62 $15.79 $15.79 10,236
2021-04-21 $15.91 $15.91 $15.69 $15.69 $15.69 1,787
2021-04-20 $15.73 $15.94 $15.73 $15.90 $15.90 6,637
2021-04-19 $15.64 $15.70 $15.64 $15.65 $15.65 1,612
2021-04-16 $15.50 $15.54 $15.48 $15.54 $15.54 1,037
2021-04-15 $15.74 $15.74 $15.56 $15.62 $15.62 5,371
2021-04-14 $15.82 $15.93 $15.73 $15.92 $15.92 21,754
2021-04-13 $16.20 $16.20 $15.97 $16.03 $16.03 9,859
2021-04-12 $16.23 $16.29 $16.19 $16.21 $16.21 8,814
2021-04-09 $16.04 $16.07 $15.99 $15.99 $15.99 2,564
2021-04-08 $15.65 $15.73 $15.59 $15.73 $15.73 23,588
2021-04-07 $15.96 $16.10 $15.93 $16.03 $16.03 18,338
2021-04-06 $15.69 $15.69 $15.51 $15.57 $15.57 5,131
2021-04-05 $15.65 $15.75 $15.65 $15.70 $15.70 12,611
2021-04-01 $15.69 $15.86 $15.68 $15.86 $15.86 6,206
2021-03-31 $16.33 $16.36 $16.09 $16.11 $16.11 10,826
2021-03-30 $16.51 $16.53 $16.34 $16.36 $16.36 5,630
2021-03-29 $16.58 $16.60 $16.38 $16.46 $16.46 2,483
2021-03-26 $16.83 $16.87 $16.20 $16.20 $16.20 29,279
2021-03-25 $17.33 $17.33 $17.03 $17.09 $17.09 33,599
2021-03-24 $16.71 $17.25 $16.71 $17.25 $17.25 26,969
2021-03-23 $16.33 $16.53 $16.28 $16.49 $16.49 6,550
2021-03-22 $16.00 $16.07 $15.84 $15.91 $15.91 4,102
2021-03-19 $16.10 $16.23 $15.87 $15.87 $15.87 5,435
2021-03-18 $15.92 $16.22 $15.92 $16.19 $16.19 7,324
2021-03-17 $16.13 $16.13 $15.53 $15.64 $15.64 9,072
2021-03-16 $15.62 $15.71 $15.62 $15.70 $15.70 2,801
2021-03-15 $16.10 $16.11 $15.83 $15.83 $15.83 20,547
2021-03-12 $15.98 $16.05 $15.91 $15.91 $15.91 7,147
2021-03-11 $15.62 $15.75 $15.35 $15.35 $15.35 12,949
2021-03-10 $16.21 $16.49 $16.21 $16.37 $16.37 3,455
2021-03-09 $16.48 $16.48 $16.08 $16.21 $16.21 6,827
2021-03-08 $16.70 $17.07 $16.69 $17.01 $17.01 26,872
2021-03-05 $16.22 $16.63 $16.09 $16.09 $16.09 7,610
2021-03-04 $16.17 $16.62 $15.74 $16.49 $16.49 24,416
2021-03-03 $15.44 $15.80 $15.44 $15.74 $15.74 1,973
2021-03-02 $15.60 $15.69 $15.55 $15.69 $15.69 6,040
2021-03-01 $15.63 $15.66 $15.30 $15.39 $15.39 7,912
2021-02-26 $16.03 $16.40 $16.03 $16.20 $16.20 12,542
2021-02-25 $15.14 $15.87 $15.13 $15.82 $15.82 14,398
2021-02-24 $15.43 $15.63 $15.16 $15.16 $15.16 19,371
2021-02-23 $15.35 $15.54 $14.86 $14.94 $14.94 17,272
2021-02-22 $15.00 $15.11 $14.89 $15.11 $15.11 8,511
2021-02-19 $14.32 $14.32 $14.26 $14.28 $14.28 1,995
2021-02-18 $14.64 $14.74 $14.45 $14.48 $14.48 12,297
2021-02-17 $14.05 $14.05 $14.05 $14.05 $14.05 583
2021-02-16 $13.95 $14.10 $13.92 $14.09 $14.09 10,594
2021-02-12 $14.19 $14.20 $14.10 $14.15 $14.15 5,003
2021-02-11 $14.23 $14.23 $14.10 $14.17 $14.17 11,489
2021-02-10 $14.32 $14.65 $14.29 $14.51 $14.51 4,119
2021-02-09 $14.78 $14.79 $14.61 $14.61 $14.61 2,735
2021-02-08 $15.06 $15.06 $14.90 $14.91 $14.91 10,497
2021-02-05 $15.10 $15.15 $14.99 $14.99 $14.99 1,565
2021-02-04 $15.29 $15.43 $15.24 $15.24 $15.24 3,198
2021-02-03 $15.22 $15.22 $15.13 $15.20 $15.20 9,855
2021-02-02 $15.41 $15.43 $15.34 $15.36 $15.36 4,267
2021-02-01 $16.02 $16.14 $15.75 $15.79 $15.79 9,179
2021-01-29 $16.45 $16.80 $16.45 $16.71 $16.71 38,976
2021-01-28 $16.19 $16.19 $15.83 $15.92 $15.92 3,066
2021-01-27 $15.97 $16.17 $15.83 $16.16 $16.16 35,363
2021-01-26 $15.37 $15.40 $15.30 $15.32 $15.32 8,435
2021-01-25 $15.30 $15.34 $15.10 $15.10 $15.10 2,742
2021-01-22 $15.49 $15.49 $15.28 $15.33 $15.33 11,847
2021-01-21 $15.10 $15.15 $15.01 $15.01 $15.01 9,534
2021-01-20 $15.23 $15.24 $15.10 $15.10 $15.10 3,648
2021-01-19 $15.57 $15.67 $15.57 $15.67 $15.67 879
2021-01-15 $16.03 $16.25 $16.02 $16.20 $16.20 5,959
2021-01-14 $15.70 $15.78 $15.56 $15.74 $15.74 8,246
2021-01-13 $16.14 $16.18 $15.91 $16.04 $16.04 9,451
2021-01-12 $16.30 $16.32 $16.10 $16.11 $16.11 33,752
2021-01-11 $16.40 $16.43 $16.32 $16.41 $16.41 16,763
2021-01-08 $16.32 $16.37 $16.01 $16.01 $16.01 12,065
2021-01-07 $17.14 $17.19 $16.95 $16.95 $16.95 4,080
2021-01-06 $17.25 $17.28 $16.86 $17.27 $17.27 22,368
2021-01-05 $17.45 $17.45 $16.98 $17.01 $17.01 4,921
2021-01-04 $17.45 $17.90 $17.27 $17.80 $17.80 6,565
2020-12-31 $18.00 $18.24 $18.00 $18.04 $18.04 11,855
2020-12-30 $18.09 $18.09 $17.90 $18.02 $18.02 9,196
2020-12-29 $18.76 $18.76 $18.52 $18.55 $18.55 18,153
2020-12-28 $19.10 $19.10 $18.98 $19.08 $19.08 16,714
2020-12-24 $19.10 $19.23 $19.10 $19.19 $19.19 3,616
2020-12-23 $19.03 $19.07 $18.97 $18.98 $18.98 8,398
2020-12-22 $19.19 $19.42 $19.19 $19.42 $19.42 6,957
2020-12-21 $19.45 $19.45 $19.00 $19.14 $19.14 30,987
2020-12-18 $18.62 $18.68 $18.60 $18.61 $18.61 6,917
2020-12-17 $18.55 $18.64 $18.54 $18.54 $18.54 9,563
2020-12-16 $18.88 $18.97 $18.74 $18.77 $18.77 9,022
2020-12-15 $19.28 $19.31 $18.99 $19.00 $19.00 16,949
2020-12-14 $19.22 $19.39 $19.20 $19.39 $19.39 7,467
2020-12-11 $19.20 $19.20 $19.08 $19.20 $19.20 9,640
2020-12-10 $19.44 $19.44 $18.88 $18.93 $18.93 5,214
2020-12-09 $19.14 $19.59 $19.14 $19.42 $19.42 21,619
2020-12-08 $19.15 $19.25 $19.12 $19.12 $19.12 3,134
2020-12-07 $19.16 $19.24 $19.08 $19.15 $19.15 2,135
2020-12-04 $19.17 $19.24 $19.10 $19.10 $19.10 13,722
2020-12-03 $19.54 $19.59 $19.35 $19.53 $19.53 12,613
2020-12-02 $20.11 $20.13 $19.92 $19.98 $19.98 5,335
2020-12-01 $20.24 $20.26 $19.96 $20.05 $20.05 6,926
2020-11-30 $20.54 $20.84 $20.45 $20.83 $20.83 58,531
2020-11-27 $19.81 $19.89 $19.71 $19.82 $19.82 11,609
2020-11-25 $20.41 $20.41 $20.17 $20.18 $20.18 17,993
2020-11-24 $20.28 $20.28 $19.95 $19.97 $19.97 5,272
2020-11-23 $20.17 $20.55 $20.17 $20.53 $20.53 16,737
2020-11-20 $20.78 $20.78 $20.54 $20.64 $20.64 22,246
2020-11-19 $21.20 $21.21 $20.84 $20.88 $20.88 11,762
2020-11-18 $20.77 $20.94 $20.69 $20.93 $20.93 14,041
2020-11-17 $20.99 $21.02 $20.74 $20.81 $20.81 9,545
2020-11-16 $20.80 $20.89 $20.67 $20.76 $20.76 6,844
2020-11-13 $21.30 $21.46 $21.29 $21.29 $21.29 13,729
2020-11-12 $21.50 $22.00 $21.34 $21.90 $21.90 12,008
2020-11-11 $21.86 $21.86 $21.56 $21.61 $21.61 13,743
2020-11-10 $21.84 $22.00 $21.63 $21.86 $21.86 11,512
2020-11-09 $20.22 $21.37 $20.22 $21.37 $21.37 32,893
2020-11-06 $21.96 $22.01 $21.58 $21.69 $21.69 11,841
2020-11-05 $21.85 $22.20 $21.70 $21.86 $21.86 20,715
2020-11-04 $23.64 $23.64 $22.52 $22.67 $22.67 20,848
2020-11-03 $24.41 $24.45 $24.11 $24.19 $24.19 6,535
2020-11-02 $24.49 $24.68 $24.40 $24.41 $24.41 13,675
2020-10-30 $24.97 $25.35 $24.87 $25.09 $25.09 10,535
2020-10-29 $24.83 $24.94 $24.33 $24.52 $24.52 10,092
2020-10-28 $24.60 $25.03 $24.56 $25.00 $25.00 30,307
2020-10-27 $23.91 $24.01 $23.71 $23.80 $23.80 5,268
2020-10-26 $23.95 $24.34 $23.78 $24.05 $24.05 20,737
2020-10-23 $23.78 $23.78 $23.43 $23.43 $23.43 12,080
2020-10-22 $23.70 $23.90 $23.65 $23.70 $23.70 17,292
2020-10-21 $23.75 $23.75 $23.46 $23.69 $23.69 15,247
2020-10-20 $24.04 $24.04 $23.65 $23.80 $23.80 13,221
2020-10-19 $24.08 $24.43 $23.89 $24.35 $24.35 6,207
2020-10-16 $24.34 $24.34 $24.10 $24.22 $24.22 10,021
2020-10-15 $24.57 $24.70 $24.39 $24.45 $24.45 15,486
2020-10-14 $23.68 $24.06 $23.66 $24.05 $24.05 10,645
2020-10-13 $23.71 $23.95 $23.71 $23.73 $23.73 5,328
2020-10-12 $23.70 $23.70 $23.48 $23.54 $23.54 3,850
2020-10-09 $24.08 $24.09 $23.85 $23.94 $23.94 8,507
2020-10-08 $24.49 $24.49 $24.25 $24.32 $24.32 5,563
2020-10-07 $24.76 $24.89 $24.61 $24.70 $24.70 19,195
2020-10-06 $25.18 $25.40 $24.89 $25.30 $25.30 20,975
2020-10-05 $25.65 $25.67 $25.39 $25.40 $25.40 9,974
2020-10-02 $26.23 $26.23 $25.65 $26.05 $26.05 26,659
2020-10-01 $25.65 $25.83 $25.45 $25.45 $25.45 16,209
2020-09-30 $26.42 $26.42 $25.87 $25.96 $25.96 21,845
2020-09-29 $26.80 $26.95 $26.72 $26.79 $26.79 7,299
2020-09-28 $26.70 $27.02 $26.61 $26.81 $26.81 12,558
2020-09-25 $27.88 $28.18 $27.41 $27.42 $27.42 13,563
2020-09-24 $27.94 $27.97 $27.10 $27.43 $27.43 102,229
2020-09-23 $26.54 $27.22 $26.49 $27.22 $27.22 98,667
2020-09-22 $26.28 $26.78 $26.28 $26.39 $26.39 22,598
2020-09-21 $26.42 $26.80 $26.00 $26.00 $26.00 35,089
2020-09-18 $25.08 $25.60 $25.08 $25.50 $25.50 28,076
2020-09-17 $25.55 $25.55 $25.08 $25.17 $25.17 32,942
2020-09-16 $24.76 $24.95 $24.64 $24.95 $24.95 10,463
2020-09-15 $24.84 $24.95 $24.80 $24.88 $24.88 14,595
2020-09-14 $25.55 $25.57 $25.36 $25.41 $25.41 12,630
2020-09-11 $26.03 $26.49 $25.92 $26.25 $26.25 8,770
2020-09-10 $25.93 $26.78 $25.82 $26.78 $26.78 19,865
2020-09-09 $26.22 $26.30 $25.84 $25.96 $25.96 16,850
2020-09-08 $26.68 $26.86 $26.33 $26.75 $26.75 17,436
2020-09-04 $25.73 $26.70 $25.50 $25.82 $25.82 25,499
2020-09-03 $25.27 $26.16 $25.21 $25.88 $25.88 29,773
2020-09-02 $24.92 $25.28 $24.87 $24.91 $24.91 12,091
2020-09-01 $25.16 $25.16 $24.80 $24.82 $24.82 19,588
2020-08-31 $25.59 $25.98 $25.53 $25.69 $25.69 37,773
2020-08-28 $24.86 $24.90 $24.59 $24.59 $24.59 9,153
2020-08-27 $24.93 $25.43 $24.93 $25.23 $25.23 10,047
2020-08-26 $24.93 $25.00 $24.82 $24.85 $24.85 9,441
2020-08-25 $25.39 $25.39 $24.94 $24.97 $24.97 17,859
2020-08-24 $25.33 $25.69 $25.29 $25.52 $25.52 22,487
2020-08-21 $26.58 $26.58 $26.10 $26.10 $26.10 7,676
2020-08-20 $27.06 $27.06 $26.34 $26.34 $26.34 19,027
2020-08-19 $25.75 $26.17 $25.74 $26.16 $26.16 18,379
2020-08-18 $25.47 $25.86 $25.46 $25.55 $25.55 16,454
2020-08-17 $25.80 $25.80 $25.49 $25.50 $25.50 11,150
2020-08-14 $26.22 $26.24 $26.08 $26.14 $26.14 6,637
2020-08-13 $25.94 $26.14 $25.92 $26.08 $26.08 3,624
2020-08-12 $26.07 $26.20 $25.78 $25.89 $25.89 18,911
2020-08-11 $26.11 $26.67 $26.04 $26.59 $26.59 35,755
2020-08-10 $26.38 $26.84 $26.38 $26.50 $26.50 6,173
2020-08-07 $26.46 $26.86 $26.32 $26.62 $26.62 26,658
2020-08-06 $25.85 $26.03 $25.59 $25.59 $25.59 16,154
2020-08-05 $25.86 $25.86 $25.53 $25.76 $25.76 16,787
2020-08-04 $26.82 $26.82 $26.34 $26.34 $26.34 20,425
2020-08-03 $27.29 $27.29 $26.92 $27.01 $27.01 15,781
2020-07-31 $26.97 $27.80 $26.97 $27.44 $27.44 30,860
2020-07-30 $26.96 $27.45 $26.94 $27.01 $27.01 17,306
2020-07-29 $26.72 $26.78 $26.22 $26.41 $26.41 23,254
2020-07-28 $27.01 $27.32 $26.93 $27.28 $27.28 9,969
2020-07-27 $27.24 $27.40 $26.80 $26.83 $26.83 23,021
2020-07-24 $28.22 $28.31 $27.70 $27.72 $27.72 25,699
2020-07-23 $27.36 $27.81 $27.04 $27.67 $27.67 21,724
2020-07-22 $27.10 $27.43 $27.10 $27.22 $27.22 16,578
2020-07-21 $26.59 $26.98 $26.59 $26.98 $26.98 21,500
2020-07-20 $27.99 $28.00 $27.46 $27.48 $27.48 17,443
2020-07-17 $28.24 $28.48 $28.17 $28.21 $28.21 27,450
2020-07-16 $28.85 $28.85 $28.50 $28.55 $28.55 22,636
2020-07-15 $27.70 $27.96 $27.49 $27.74 $27.74 40,177
2020-07-14 $28.67 $28.76 $27.80 $27.90 $27.90 22,919
2020-07-13 $27.22 $28.08 $26.90 $27.98 $27.98 21,819
2020-07-10 $27.61 $27.98 $27.61 $27.66 $27.66 40,298
2020-07-09 $26.86 $27.75 $26.80 $27.30 $27.30 33,171
2020-07-08 $27.95 $28.04 $27.33 $27.33 $27.33 16,022
2020-07-07 $28.55 $28.80 $28.20 $28.77 $28.77 19,677
2020-07-06 $28.44 $28.44 $27.86 $27.87 $27.87 49,351
2020-07-02 $30.59 $30.77 $30.16 $30.48 $30.48 24,725
2020-07-01 $32.17 $32.23 $31.71 $31.94 $31.94 21,915
2020-06-30 $32.71 $33.00 $32.54 $32.79 $32.79 21,015
2020-06-29 $32.85 $33.09 $32.46 $32.46 $32.46 14,980
2020-06-26 $32.30 $33.04 $32.30 $32.75 $32.75 32,810
2020-06-25 $32.55 $32.63 $32.00 $32.02 $32.02 31,548
2020-06-24 $31.66 $32.66 $31.53 $32.30 $32.30 32,122
2020-06-23 $31.24 $31.49 $31.07 $31.46 $31.46 25,445
2020-06-22 $32.41 $32.54 $31.94 $32.06 $32.06 38,843
2020-06-19 $32.04 $33.01 $31.95 $32.88 $32.88 31,269
2020-06-18 $33.10 $33.10 $32.64 $32.90 $32.90 53,340
2020-06-17 $32.96 $33.05 $32.57 $32.91 $32.91 22,733
2020-06-16 $32.21 $33.92 $32.21 $33.46 $33.46 52,779
2020-06-15 $35.13 $35.13 $33.61 $33.95 $33.95 37,447
2020-06-12 $33.23 $34.41 $33.01 $33.36 $33.36 86,751
2020-06-11 $33.66 $34.93 $33.31 $34.91 $34.91 74,833
2020-06-10 $32.00 $32.32 $31.43 $31.57 $31.57 31,833
2020-06-09 $32.61 $32.61 $31.92 $32.03 $32.03 32,813
2020-06-08 $32.12 $32.56 $31.59 $31.61 $31.61 29,815
2020-06-05 $31.96 $32.16 $31.61 $32.04 $32.04 42,568
2020-06-04 $33.68 $34.10 $33.34 $33.80 $33.80 28,764
2020-06-03 $33.47 $33.61 $32.77 $32.94 $32.94 32,396
2020-06-02 $35.36 $35.50 $34.48 $34.53 $34.53 35,885
2020-06-01 $37.36 $37.36 $36.21 $36.21 $36.21 35,967
2020-05-29 $38.95 $39.25 $37.86 $38.00 $38.00 29,657
2020-05-28 $38.64 $39.32 $38.26 $39.22 $39.22 27,004
2020-05-27 $38.65 $39.71 $38.65 $38.80 $38.80 35,213
2020-05-26 $38.36 $39.13 $38.00 $39.07 $39.07 127,731
2020-05-22 $40.46 $41.03 $40.46 $40.85 $40.85 20,578
2020-05-21 $38.80 $39.52 $38.62 $39.24 $39.24 34,270
2020-05-20 $38.24 $38.72 $37.81 $38.43 $38.43 35,962
2020-05-19 $39.16 $39.46 $38.61 $39.46 $39.46 22,364
2020-05-18 $40.12 $40.12 $38.62 $38.79 $38.79 28,687
2020-05-15 $42.00 $42.48 $41.71 $42.13 $42.13 37,504
2020-05-14 $42.91 $43.09 $40.87 $40.93 $40.93 50,915
2020-05-13 $40.24 $41.80 $40.13 $41.26 $41.26 27,850
2020-05-12 $40.10 $41.18 $39.68 $41.12 $41.12 26,683
2020-05-11 $40.78 $40.86 $40.43 $40.79 $40.79 16,596
2020-05-08 $41.07 $41.07 $40.10 $40.28 $40.28 25,926
2020-05-07 $42.01 $42.47 $41.79 $42.07 $42.07 24,143
2020-05-06 $42.02 $42.80 $41.95 $42.72 $42.72 14,972
2020-05-05 $42.07 $42.60 $41.72 $42.49 $42.49 27,423
2020-05-04 $43.70 $43.95 $42.92 $42.92 $42.92 47,003
2020-05-01 $43.13 $44.20 $42.74 $44.06 $44.06 41,702
2020-04-30 $39.78 $41.49 $39.52 $41.02 $41.02 76,880
2020-04-29 $40.28 $40.42 $39.21 $39.27 $39.27 36,515
2020-04-28 $40.88 $41.79 $40.71 $41.70 $41.70 24,742
2020-04-27 $42.64 $42.70 $41.82 $41.89 $41.89 41,115
2020-04-24 $43.43 $44.45 $43.43 $43.79 $43.79 50,420
2020-04-23 $42.59 $43.62 $42.02 $43.57 $43.57 128,638
2020-04-22 $43.15 $43.41 $43.07 $43.35 $43.35 29,447
2020-04-21 $45.45 $45.90 $45.11 $45.79 $45.79 28,071
2020-04-20 $43.16 $43.46 $42.40 $43.44 $43.44 17,556
2020-04-17 $41.94 $42.89 $41.82 $42.34 $42.34 32,858
2020-04-16 $43.42 $44.48 $43.42 $44.28 $44.28 21,824
2020-04-15 $44.50 $45.12 $44.42 $44.74 $44.74 32,735
2020-04-14 $42.68 $43.03 $41.97 $42.64 $42.64 42,301
2020-04-13 $44.89 $45.52 $44.54 $44.66 $44.66 32,938
2020-04-09 $43.44 $44.92 $42.97 $44.91 $44.91 48,337
2020-04-08 $45.00 $45.84 $44.32 $44.47 $44.47 34,724
2020-04-07 $42.84 $45.55 $42.74 $45.47 $45.47 130,639
2020-04-06 $47.38 $47.71 $45.86 $45.92 $45.92 40,613
2020-04-03 $49.96 $52.04 $49.55 $51.58 $51.58 84,142
2020-04-02 $51.29 $51.43 $49.17 $49.57 $49.57 102,103
2020-04-01 $52.11 $53.35 $51.40 $53.10 $53.10 92,251
2020-03-31 $49.38 $49.50 $47.98 $48.97 $48.97 91,338
2020-03-30 $51.03 $51.75 $49.68 $49.68 $49.68 52,566
2020-03-27 $51.04 $51.68 $50.32 $51.45 $51.45 54,440
2020-03-26 $49.22 $49.29 $45.99 $46.12 $46.12 51,390
2020-03-25 $51.69 $52.47 $48.42 $50.03 $50.03 23,881
2020-03-24 $55.11 $55.99 $53.55 $53.79 $53.76 112,598
2020-03-23 $61.68 $65.06 $61.12 $62.86 $62.83 60,318
2020-03-20 $55.63 $60.51 $55.20 $60.33 $60.30 29,308
2020-03-19 $62.75 $64.73 $59.67 $61.47 $61.44 59,562
2020-03-18 $62.52 $64.43 $58.80 $62.11 $62.08 116,108
2020-03-17 $58.13 $59.68 $53.21 $53.21 $53.18 79,094
2020-03-16 $60.62 $62.17 $56.80 $61.48 $61.45 59,474
2020-03-13 $47.69 $55.31 $47.35 $49.25 $49.22 51,674
2020-03-12 $56.50 $59.65 $55.16 $57.94 $57.91 93,511
2020-03-11 $46.26 $48.45 $46.20 $47.94 $47.92 42,371
2020-03-10 $44.87 $46.70 $43.84 $43.84 $43.82 125,978
2020-03-09 $48.68 $49.88 $47.41 $48.93 $48.90 96,393
2020-03-06 $42.76 $43.58 $42.65 $42.95 $42.93 47,234
2020-03-05 $40.35 $41.60 $39.99 $41.26 $41.24 41,822
2020-03-04 $39.88 $40.25 $39.48 $39.67 $39.65 36,940
2020-03-03 $40.47 $41.63 $39.24 $41.02 $41.00 85,850
2020-03-02 $42.14 $42.56 $40.55 $40.55 $40.53 129,253
2020-02-28 $44.51 $44.89 $42.21 $42.21 $42.19 148,086
2020-02-27 $40.98 $42.07 $40.44 $42.01 $41.99 68,703
2020-02-26 $39.87 $40.16 $39.04 $40.10 $40.08 84,559
2020-02-25 $39.00 $40.74 $38.84 $40.72 $40.70 86,517
2020-02-24 $40.55 $40.55 $39.78 $40.17 $40.15 150,683
2020-02-21 $37.12 $37.42 $36.97 $37.33 $37.31 101,600
2020-02-20 $36.36 $37.15 $36.28 $36.94 $36.92 41,646
2020-02-19 $35.77 $35.86 $35.65 $35.85 $35.83 18,591
2020-02-18 $36.32 $36.47 $36.12 $36.32 $36.30 25,674
2020-02-14 $35.48 $36.06 $35.48 $35.88 $35.86 60,166
2020-02-13 $35.69 $35.92 $35.48 $35.83 $35.81 19,163
2020-02-12 $35.21 $35.36 $34.91 $34.95 $34.93 12,852
2020-02-11 $36.02 $36.06 $35.58 $35.93 $35.91 39,565
2020-02-10 $37.29 $37.29 $36.85 $36.85 $36.83 68,693
2020-02-07 $37.07 $37.49 $37.02 $37.37 $37.35 51,772
2020-02-06 $35.67 $36.32 $35.67 $36.27 $36.25 31,443
2020-02-05 $35.43 $36.37 $35.43 $36.36 $36.34 23,941
2020-02-04 $36.74 $36.81 $36.35 $36.74 $36.72 74,753
2020-02-03 $39.42 $39.42 $38.62 $38.79 $38.77 194,228
2020-01-31 $39.36 $40.09 $39.35 $39.67 $39.65 146,558
2020-01-30 $38.65 $39.01 $38.09 $38.09 $38.07 126,638
2020-01-29 $36.78 $37.25 $36.78 $37.03 $37.01 41,198
2020-01-28 $37.75 $38.01 $37.28 $37.33 $37.31 13,405
2020-01-27 $38.58 $38.62 $37.62 $38.01 $37.99 128,582
2020-01-24 $34.88 $35.89 $34.88 $35.58 $35.56 38,974
2020-01-23 $35.39 $35.67 $34.83 $34.97 $34.95 19,139
2020-01-22 $34.07 $34.42 $34.07 $34.33 $34.31 18,628
2020-01-21 $34.48 $34.88 $34.48 $34.88 $34.86 26,591
2020-01-17 $33.34 $33.45 $33.17 $33.17 $33.15 13,869
2020-01-16 $33.55 $33.72 $33.49 $33.57 $33.55 3,798
2020-01-15 $33.68 $34.07 $33.68 $33.97 $33.95 10,234
2020-01-14 $33.44 $33.72 $33.44 $33.51 $33.49 12,516
2020-01-13 $33.70 $33.73 $33.06 $33.07 $33.05 9,803
2020-01-10 $34.02 $34.21 $33.92 $34.13 $34.11 12,653
2020-01-09 $34.38 $34.61 $34.38 $34.51 $34.49 7,980
2020-01-08 $35.42 $35.42 $34.58 $34.97 $34.95 29,092
2020-01-07 $35.51 $35.51 $35.26 $35.32 $35.30 10,055
2020-01-06 $35.71 $35.71 $35.30 $35.30 $35.28 14,718
2020-01-03 $34.74 $35.14 $34.72 $35.13 $35.11 17,438
2020-01-02 $34.35 $34.41 $33.88 $33.89 $33.87 21,267
2019-12-31 $35.36 $35.58 $35.24 $35.34 $35.32 4,855
2019-12-30 $35.02 $35.49 $35.02 $35.48 $35.46 10,527
2019-12-27 $34.92 $35.16 $34.85 $35.00 $34.98 8,169
2019-12-26 $35.51 $35.52 $35.25 $35.25 $35.23 7,647
2019-12-24 $35.80 $35.92 $35.79 $35.79 $35.77 3,716
2019-12-23 $35.81 $35.88 $35.74 $35.76 $35.66 5,549
2019-12-20 $35.86 $35.94 $35.72 $35.81 $35.71 7,444
2019-12-19 $36.18 $36.19 $35.92 $35.96 $35.86 24,364
2019-12-18 $36.03 $36.16 $35.98 $36.00 $35.90 4,934
2019-12-17 $36.51 $36.56 $36.29 $36.33 $36.23 6,913
2019-12-16 $36.94 $37.09 $36.80 $37.05 $36.94 12,142
2019-12-13 $37.39 $37.86 $36.94 $37.64 $37.53 31,611
2019-12-12 $38.77 $38.77 $37.57 $37.65 $37.54 58,561
2019-12-11 $39.57 $39.57 $38.98 $39.05 $38.94 6,465
2019-12-10 $40.09 $40.27 $40.04 $40.17 $40.05 1,446
2019-12-09 $40.04 $40.47 $40.01 $40.46 $40.34 11,304
2019-12-06 $40.10 $40.28 $40.02 $40.12 $40.00 11,887
2019-12-05 $40.85 $40.89 $40.48 $40.57 $40.45 9,970
2019-12-04 $40.98 $41.02 $40.82 $40.97 $40.85 16,319
2019-12-03 $42.00 $42.23 $41.57 $41.59 $41.47 16,731
2019-12-02 $40.84 $41.39 $40.84 $41.18 $41.06 12,277
2019-11-29 $40.94 $41.12 $40.94 $41.09 $40.97 3,728
2019-11-27 $40.15 $40.15 $39.86 $39.90 $39.79 2,595
2019-11-26 $40.09 $40.39 $39.94 $39.98 $39.86 16,664
2019-11-25 $39.76 $39.80 $39.68 $39.68 $39.57 4,841
2019-11-22 $40.32 $40.68 $40.32 $40.52 $40.40 5,534
2019-11-21 $40.75 $40.86 $40.51 $40.51 $40.39 8,565
2019-11-20 $40.35 $40.65 $40.02 $40.39 $40.27 7,824
2019-11-19 $39.63 $40.06 $39.63 $40.00 $39.88 2,354
2019-11-18 $40.19 $40.23 $39.89 $40.15 $40.03 7,999
2019-11-15 $40.11 $40.19 $39.88 $40.01 $39.89 16,514
2019-11-14 $40.72 $41.07 $40.60 $40.71 $40.59 16,246
2019-11-13 $40.96 $40.98 $40.60 $40.77 $40.65 21,325
2019-11-12 $39.90 $40.19 $39.79 $40.18 $40.06 23,417
2019-11-11 $40.02 $40.04 $39.55 $39.59 $39.48 22,049
2019-11-08 $38.93 $39.18 $38.83 $39.04 $38.93 8,049
2019-11-07 $38.28 $38.41 $38.06 $38.38 $38.27 25,768
2019-11-06 $38.80 $39.11 $38.66 $38.96 $38.85 14,212
2019-11-05 $38.63 $39.00 $38.61 $38.76 $38.65 14,277
2019-11-04 $38.86 $39.21 $38.81 $39.16 $39.05 46,084
2019-11-01 $40.32 $40.32 $39.90 $39.90 $39.79 12,932
2019-10-31 $41.04 $41.54 $41.04 $41.20 $41.08 10,858
2019-10-30 $41.20 $41.33 $40.53 $40.54 $40.42 10,383
2019-10-29 $40.89 $40.90 $40.65 $40.84 $40.72 3,981
2019-10-28 $40.44 $40.46 $40.25 $40.40 $40.28 12,585
2019-10-25 $41.36 $41.36 $40.87 $40.91 $40.79 9,912
2019-10-24 $41.27 $41.51 $41.23 $41.46 $41.34 9,688
2019-10-23 $41.85 $41.85 $41.43 $41.51 $41.39 9,648
2019-10-22 $41.39 $41.60 $41.26 $41.48 $41.36 5,433
2019-10-21 $42.01 $42.02 $41.56 $41.56 $41.44 22,021
2019-10-18 $41.88 $42.51 $41.87 $42.36 $42.24 7,728
2019-10-17 $41.59 $41.97 $41.59 $41.86 $41.74 11,577
2019-10-16 $42.50 $42.55 $42.12 $42.21 $42.09 7,811
2019-10-15 $42.86 $42.90 $42.26 $42.43 $42.31 20,199
2019-10-14 $42.96 $43.18 $42.81 $43.17 $43.05 21,209
2019-10-11 $42.95 $43.01 $42.19 $42.84 $42.72 57,318
2019-10-10 $44.67 $44.69 $43.95 $44.32 $44.19 10,747
2019-10-09 $45.10 $45.20 $44.84 $45.20 $45.07 8,714
2019-10-08 $45.40 $45.91 $45.37 $45.91 $45.78 37,662
2019-10-07 $45.01 $45.22 $44.61 $45.22 $45.09 13,016
2019-10-04 $45.13 $45.23 $44.34 $44.44 $44.31 7,874
2019-10-03 $45.69 $45.92 $44.87 $44.87 $44.74 21,867
2019-10-02 $46.04 $46.35 $45.92 $46.09 $45.96 10,990
2019-10-01 $44.67 $45.37 $44.67 $45.32 $45.19 22,449
2019-09-30 $44.46 $44.80 $44.22 $44.71 $44.58 14,841
2019-09-27 $44.00 $45.50 $43.89 $45.19 $45.06 16,193
2019-09-26 $43.98 $44.22 $43.90 $44.10 $43.97 17,903
2019-09-25 $44.75 $44.76 $43.91 $44.01 $43.88 10,190
2019-09-24 $43.42 $44.16 $43.42 $44.11 $43.87 19,145
2019-09-23 $43.49 $43.49 $43.16 $43.19 $42.95 7,596
2019-09-20 $42.68 $43.52 $42.68 $43.27 $43.03 17,858
2019-09-19 $43.06 $43.46 $42.76 $43.35 $43.11 13,688
2019-09-18 $42.82 $43.46 $42.68 $42.93 $42.69 19,007
2019-09-17 $43.45 $43.45 $42.59 $42.59 $42.36 19,998
2019-09-16 $42.65 $42.80 $42.26 $42.60 $42.37 25,130
2019-09-13 $41.90 $42.12 $41.81 $41.96 $41.73 17,833
2019-09-12 $42.57 $42.62 $41.96 $42.42 $42.19 22,441
2019-09-11 $43.40 $43.41 $43.03 $43.06 $42.82 19,843
2019-09-10 $44.00 $44.04 $43.58 $43.71 $43.47 5,103
2019-09-09 $43.75 $43.99 $43.49 $43.73 $43.49 15,123
2019-09-06 $43.91 $44.08 $43.72 $44.02 $43.78 9,991
2019-09-05 $44.42 $44.42 $44.09 $44.35 $44.11 29,453
2019-09-04 $45.77 $45.80 $45.34 $45.37 $45.12 14,426
2019-09-03 $47.51 $47.51 $46.98 $46.99 $46.73 6,736
2019-08-30 $46.35 $46.89 $46.26 $46.44 $46.18 22,686
2019-08-29 $47.64 $47.72 $47.15 $47.23 $46.97 20,902
2019-08-28 $48.68 $48.86 $48.06 $48.19 $47.93 18,391
2019-08-27 $48.02 $48.51 $47.65 $48.38 $48.11 12,261
2019-08-26 $48.52 $48.80 $48.40 $48.61 $48.34 18,981
2019-08-23 $48.03 $49.27 $47.24 $49.15 $48.88 33,432
2019-08-22 $47.30 $47.88 $47.14 $47.69 $47.43 11,843
2019-08-21 $46.35 $46.94 $46.35 $46.53 $46.27 24,195
2019-08-20 $47.33 $47.44 $47.06 $47.40 $47.14 27,125
2019-08-19 $46.87 $47.66 $46.47 $47.55 $47.29 22,829
2019-08-16 $48.34 $48.40 $47.76 $47.91 $47.65 22,114
2019-08-15 $49.13 $49.78 $49.05 $49.30 $49.03 20,754
2019-08-14 $49.22 $49.98 $48.94 $49.98 $49.71 40,162
2019-08-13 $49.29 $49.30 $46.77 $47.26 $47.00 51,082
2019-08-12 $48.58 $48.71 $48.19 $48.52 $48.25 22,612
2019-08-09 $47.05 $47.70 $46.93 $47.28 $47.02 20,100
2019-08-08 $46.86 $47.11 $46.36 $46.40 $46.15 31,602
2019-08-07 $48.84 $49.33 $47.52 $47.54 $47.28 36,522
2019-08-06 $47.71 $48.57 $47.50 $47.97 $47.71 26,683
2019-08-05 $48.55 $49.77 $48.43 $49.35 $49.08 45,935
2019-08-02 $45.54 $46.21 $45.29 $45.92 $45.67 58,917
2019-08-01 $43.41 $45.30 $42.71 $45.07 $44.82 53,655
2019-07-31 $42.47 $44.15 $42.33 $43.32 $43.08 51,265
2019-07-30 $42.24 $43.06 $42.23 $42.31 $42.08 21,118
2019-07-29 $41.90 $42.05 $41.67 $41.69 $41.46 8,150
2019-07-26 $41.29 $41.73 $41.29 $41.50 $41.27 25,924
2019-07-25 $41.27 $41.82 $41.27 $41.67 $41.44 16,547
2019-07-24 $41.09 $41.09 $40.92 $40.99 $40.76 11,331
2019-07-23 $41.18 $41.38 $41.05 $41.11 $40.88 10,544
2019-07-22 $41.04 $41.22 $40.91 $41.18 $40.95 4,029
2019-07-19 $40.59 $41.22 $40.59 $41.17 $40.94 27,655
2019-07-18 $41.05 $41.32 $40.67 $40.70 $40.48 22,738
2019-07-17 $41.10 $41.32 $40.97 $41.29 $41.06 13,377
2019-07-16 $40.85 $41.06 $40.59 $41.01 $40.78 28,844
2019-07-15 $40.89 $40.95 $40.72 $40.84 $40.62 33,403
2019-07-12 $41.23 $41.49 $41.10 $41.20 $40.97 23,144
2019-07-11 $40.87 $41.40 $40.86 $41.26 $41.03 21,773
2019-07-10 $40.84 $41.13 $40.65 $41.07 $40.84 29,336
2019-07-09 $42.20 $42.20 $41.70 $41.79 $41.56 15,460
2019-07-08 $41.53 $41.69 $41.42 $41.56 $41.33 21,005
2019-07-05 $41.21 $41.39 $40.89 $41.05 $40.82 8,763
2019-07-03 $40.70 $40.76 $40.49 $40.49 $40.27 14,630
2019-07-02 $40.19 $40.49 $40.10 $40.25 $40.03 26,016
2019-07-01 $39.52 $40.36 $39.52 $40.06 $39.84 66,636
2019-06-28 $41.01 $41.28 $40.92 $41.10 $40.87 35,001
2019-06-27 $41.04 $41.25 $40.91 $40.99 $40.76 12,088
2019-06-26 $41.69 $41.69 $41.23 $41.45 $41.22 16,953
2019-06-25 $41.91 $42.40 $41.76 $42.30 $42.07 26,614
2019-06-24 $41.57 $41.68 $41.40 $41.57 $41.19 20,347
2019-06-21 $41.57 $41.64 $41.29 $41.52 $41.14 28,034
2019-06-20 $40.70 $41.43 $40.61 $41.21 $40.83 15,001
2019-06-19 $43.02 $43.17 $42.08 $42.40 $42.01 32,038
2019-06-18 $44.40 $44.40 $42.97 $43.10 $42.70 41,439
2019-06-17 $45.55 $45.57 $45.17 $45.34 $44.92 10,767
2019-06-14 $45.34 $45.71 $45.27 $45.70 $45.28 18,525
2019-06-13 $44.38 $44.91 $44.33 $44.67 $44.26 6,661
2019-06-12 $44.14 $44.64 $44.14 $44.57 $44.16 10,504
2019-06-11 $43.36 $43.83 $43.36 $43.58 $43.18 17,069
2019-06-10 $44.76 $44.89 $44.23 $44.58 $44.17 33,182
2019-06-07 $45.40 $45.51 $44.79 $45.51 $45.09 13,589
2019-06-06 $46.35 $46.58 $46.08 $46.23 $45.80 26,154
2019-06-05 $45.41 $46.50 $45.41 $46.26 $45.83 21,106
2019-06-04 $46.18 $46.26 $45.48 $45.55 $45.13 36,051
2019-06-03 $45.84 $45.98 $45.35 $45.70 $45.28 44,699
2019-05-31 $47.28 $47.32 $46.38 $46.49 $46.06 14,816
2019-05-30 $47.03 $47.05 $46.52 $46.83 $46.40 36,505
2019-05-29 $48.34 $48.46 $47.37 $47.42 $46.98 7,282
2019-05-28 $47.28 $48.20 $47.25 $48.10 $47.66 13,088
2019-05-24 $47.75 $48.38 $47.75 $48.36 $47.92 12,286
2019-05-23 $48.43 $48.90 $48.10 $48.45 $48.00 14,712
2019-05-22 $46.92 $47.23 $46.92 $47.14 $46.71 7,383
2019-05-21 $47.40 $47.41 $46.73 $46.78 $46.35 16,112
2019-05-20 $47.88 $48.16 $47.71 $47.97 $47.53 7,238
2019-05-17 $47.39 $47.58 $46.83 $47.52 $47.08 20,007
2019-05-16 $45.55 $45.88 $45.09 $45.86 $45.44 28,501
2019-05-15 $46.06 $46.21 $45.33 $45.47 $45.05 14,849
2019-05-14 $45.70 $45.99 $45.37 $45.60 $45.18 36,192
2019-05-13 $46.74 $47.29 $46.36 $46.82 $46.39 32,675
2019-05-10 $44.29 $45.27 $43.71 $44.08 $43.67 24,615
2019-05-09 $44.95 $45.67 $44.12 $44.51 $44.10 22,181
2019-05-08 $42.81 $43.13 $42.53 $43.08 $42.68 16,242
2019-05-07 $42.32 $43.40 $42.26 $42.99 $42.59 21,289
2019-05-06 $42.26 $42.27 $41.22 $41.41 $41.03 9,792
2019-05-03 $40.12 $40.12 $39.66 $39.69 $39.32 14,495
2019-05-02 $40.75 $41.08 $40.54 $40.78 $40.40 18,509
2019-05-01 $40.19 $40.93 $39.78 $40.85 $40.47 26,986
2019-04-30 $40.47 $40.72 $40.13 $40.26 $39.89 7,282
2019-04-29 $40.22 $40.27 $40.07 $40.19 $39.82 2,776
2019-04-26 $40.56 $40.59 $40.22 $40.35 $39.98 8,819
2019-04-25 $40.94 $41.24 $40.64 $40.65 $40.28 15,296
2019-04-24 $40.22 $40.66 $40.22 $40.50 $40.13 18,668
2019-04-23 $39.85 $39.85 $39.33 $39.42 $39.06 7,655
2019-04-22 $39.90 $39.94 $39.57 $39.62 $39.26 8,747
2019-04-18 $39.38 $39.49 $38.97 $39.14 $38.78 5,460
2019-04-17 $38.68 $39.09 $38.68 $39.03 $38.67 16,250
2019-04-16 $39.54 $39.54 $39.18 $39.33 $38.97 7,733
2019-04-15 $39.64 $40.07 $39.64 $39.83 $39.46 6,455
2019-04-12 $39.26 $39.61 $39.19 $39.50 $39.14 19,959
2019-04-11 $39.80 $40.19 $39.80 $40.06 $39.69 13,782
2019-04-10 $39.23 $39.29 $38.98 $39.18 $38.82 9,798
2019-04-09 $39.45 $39.54 $39.28 $39.52 $39.16 15,739
2019-04-08 $39.70 $39.84 $39.37 $39.44 $39.08 6,722
2019-04-05 $39.75 $39.79 $39.35 $39.40 $39.04 5,858
2019-04-04 $40.40 $40.40 $39.87 $39.98 $39.61 12,917
2019-04-03 $40.25 $40.42 $39.82 $40.40 $40.03 28,123
2019-04-02 $40.76 $41.20 $40.76 $41.08 $40.70 4,664
2019-04-01 $40.93 $41.20 $40.72 $40.76 $40.38 31,743
2019-03-29 $42.18 $42.50 $41.97 $42.12 $41.73 13,296
2019-03-28 $43.39 $43.57 $42.93 $42.98 $42.58 20,372
2019-03-27 $43.10 $43.78 $43.08 $43.62 $43.22 11,444
2019-03-26 $42.69 $43.02 $42.57 $42.72 $42.33 12,712
2019-03-25 $43.39 $43.39 $42.83 $42.98 $42.58 29,497
2019-03-22 $41.91 $43.19 $41.91 $43.15 $42.75 62,458
2019-03-21 $41.38 $41.43 $40.76 $40.76 $40.38 24,551
2019-03-20 $41.28 $41.78 $40.19 $40.85 $40.47 34,360
2019-03-19 $40.96 $41.27 $40.85 $41.12 $40.63 23,026
2019-03-18 $41.46 $41.51 $41.09 $41.16 $40.67 17,994
2019-03-15 $42.45 $42.45 $41.99 $42.00 $41.50 43,339
2019-03-14 $43.15 $43.60 $43.15 $43.28 $42.76 47,192
2019-03-13 $42.91 $42.99 $42.73 $42.88 $42.37 8,870
2019-03-12 $42.92 $42.94 $42.73 $42.89 $42.38 13,476
2019-03-11 $44.29 $44.29 $43.31 $43.38 $42.86 16,158
2019-03-08 $45.53 $45.55 $45.01 $45.08 $44.54 63,843
2019-03-07 $43.38 $44.55 $43.38 $44.47 $43.94 33,167
2019-03-06 $42.40 $42.90 $42.23 $42.85 $42.34 19,655
2019-03-05 $42.88 $42.96 $42.24 $42.34 $41.83 14,607
2019-03-04 $43.14 $43.95 $42.98 $43.19 $42.67 26,038
2019-03-01 $42.81 $43.44 $42.80 $43.36 $42.84 24,078
2019-02-28 $42.80 $43.39 $42.80 $43.37 $42.85 15,873
2019-02-27 $42.07 $42.55 $42.05 $42.28 $41.77 13,870
2019-02-26 $41.81 $41.93 $41.35 $41.59 $41.09 16,683
2019-02-25 $41.25 $41.45 $41.00 $41.31 $40.81 26,113
2019-02-22 $42.54 $42.55 $42.12 $42.25 $41.75 13,509
2019-02-21 $43.05 $43.54 $43.05 $43.22 $42.70 8,889
2019-02-20 $43.10 $43.22 $42.54 $43.03 $42.51 25,122
2019-02-19 $44.47 $44.47 $43.33 $43.57 $43.05 20,392
2019-02-15 $44.14 $44.43 $44.14 $44.18 $43.65 8,561
2019-02-14 $44.70 $44.80 $43.77 $44.10 $43.57 22,262
2019-02-13 $43.43 $44.40 $43.43 $44.22 $43.69 15,710
2019-02-12 $43.58 $43.68 $43.24 $43.58 $43.06 19,275
2019-02-11 $43.95 $44.36 $43.92 $44.24 $43.71 12,623
2019-02-08 $44.24 $44.60 $44.02 $44.13 $43.60 22,599
2019-02-07 $43.25 $44.18 $42.95 $43.54 $43.02 22,210
2019-02-06 $41.93 $42.76 $41.90 $42.61 $42.10 17,396
2019-02-05 $42.34 $42.34 $41.47 $41.56 $41.06 12,642
2019-02-04 $43.06 $43.23 $42.51 $42.68 $42.17 12,572
2019-02-01 $42.84 $43.04 $42.71 $42.84 $42.33 14,964
2019-01-31 $42.76 $42.76 $42.13 $42.21 $41.70 17,170
2019-01-30 $44.38 $44.50 $42.89 $42.89 $42.38 9,033
2019-01-29 $44.49 $44.99 $44.49 $44.88 $44.34 13,863
2019-01-28 $45.47 $45.61 $44.95 $44.95 $44.41 10,458
2019-01-25 $44.30 $44.32 $43.85 $44.09 $43.56 27,418
2019-01-24 $46.12 $46.12 $45.18 $45.18 $44.64 13,733
2019-01-23 $46.24 $46.66 $46.17 $46.23 $45.68 3,130
2019-01-22 $46.52 $47.47 $46.46 $47.06 $46.50 16,261
2019-01-18 $45.59 $45.60 $45.17 $45.36 $44.82 11,102
2019-01-17 $47.05 $47.05 $45.62 $45.98 $45.43 32,186
2019-01-16 $46.92 $46.92 $46.00 $46.31 $45.75 17,769
2019-01-15 $47.69 $47.69 $47.18 $47.50 $46.93 3,044
2019-01-14 $48.68 $48.68 $47.85 $48.17 $47.59 7,076
2019-01-11 $47.63 $47.79 $47.36 $47.36 $46.79 4,279
2019-01-10 $48.15 $48.15 $46.85 $46.97 $46.41 20,524
2019-01-09 $48.37 $48.37 $47.33 $47.61 $47.04 14,484
2019-01-08 $49.58 $50.05 $49.20 $49.40 $48.81 7,732
2019-01-07 $49.79 $50.26 $49.32 $49.52 $48.93 17,270
2019-01-04 $51.69 $52.01 $49.51 $49.80 $49.20 22,484
2019-01-03 $52.80 $53.58 $52.80 $53.24 $52.60 36,808
2019-01-02 $52.94 $52.95 $51.51 $51.52 $50.90 7,113
2018-12-31 $50.60 $52.05 $50.48 $51.72 $51.10 5,909
2018-12-28 $51.57 $51.82 $50.70 $51.28 $50.66 11,915
2018-12-27 $53.41 $53.57 $52.17 $52.17 $51.54 10,298
2018-12-26 $53.62 $54.43 $51.93 $51.96 $51.34 15,415
2018-12-24 $53.46 $54.22 $52.92 $54.21 $53.44 23,378
2018-12-21 $52.29 $53.56 $51.91 $53.33 $52.57 14,634
2018-12-20 $52.38 $53.40 $51.84 $52.33 $51.58 15,826
2018-12-19 $51.27 $54.13 $50.33 $53.37 $52.61 16,919
2018-12-18 $51.54 $51.74 $51.15 $51.67 $50.93 4,761
2018-12-17 $51.35 $52.64 $51.24 $52.31 $51.56 14,390
2018-12-14 $51.23 $51.47 $50.73 $51.39 $50.66 15,263
2018-12-13 $49.73 $50.02 $49.43 $49.96 $49.25 9,740
2018-12-12 $49.80 $50.04 $49.10 $50.04 $49.33 7,602
2018-12-11 $50.93 $52.35 $50.93 $51.59 $50.85 10,125
2018-12-10 $52.15 $53.66 $51.95 $52.41 $51.66 29,905
2018-12-07 $49.73 $51.57 $49.10 $51.41 $50.68 16,095
2018-12-06 $51.29 $51.72 $49.45 $49.57 $48.86 28,507
2018-12-04 $46.51 $48.73 $46.51 $48.67 $47.97 54,624
2018-12-03 $46.20 $47.11 $46.07 $46.60 $45.93 27,347
2018-11-30 $49.03 $49.11 $48.66 $48.69 $47.99 26,285
2018-11-29 $48.42 $48.90 $47.86 $48.44 $47.75 46,220
2018-11-28 $49.33 $50.05 $47.63 $47.69 $47.01 63,169
2018-11-27 $51.10 $51.20 $50.03 $50.04 $49.33 22,733
2018-11-26 $50.51 $51.05 $50.34 $50.70 $49.98 19,142
2018-11-23 $52.10 $52.10 $51.60 $51.93 $51.19 14,459
2018-11-21 $50.78 $50.95 $50.20 $50.83 $50.10 18,954
2018-11-20 $52.23 $53.08 $51.77 $52.78 $52.03 39,755
2018-11-19 $50.00 $50.74 $49.83 $50.58 $49.86 20,948
2018-11-16 $50.30 $50.30 $48.86 $49.17 $48.47 21,395
2018-11-15 $51.11 $51.34 $48.88 $49.40 $48.69 92,277
2018-11-14 $51.45 $52.60 $51.14 $51.72 $50.98 37,609
2018-11-13 $52.51 $53.00 $51.35 $52.40 $51.65 42,622
2018-11-12 $52.56 $53.83 $52.56 $53.61 $52.84 53,961
2018-11-09 $51.85 $52.88 $51.80 $52.17 $51.42 30,618
2018-11-08 $49.01 $50.51 $48.87 $50.16 $49.44 21,559
2018-11-07 $48.40 $48.92 $47.64 $47.80 $47.12 19,912
2018-11-06 $49.59 $50.00 $49.50 $49.59 $48.88 15,659
2018-11-05 $49.87 $49.93 $49.30 $49.42 $48.71 33,734
2018-11-02 $48.65 $50.62 $48.34 $49.75 $49.04 37,590
2018-11-01 $52.58 $53.05 $50.30 $50.39 $49.67 58,162
2018-10-31 $54.18 $54.70 $53.62 $54.16 $53.39 19,195
2018-10-30 $56.96 $57.07 $55.42 $55.42 $54.63 45,210
2018-10-29 $54.89 $58.68 $54.89 $57.72 $56.90 65,928
2018-10-26 $56.82 $57.22 $54.93 $55.75 $54.95 47,472
2018-10-25 $55.46 $55.55 $53.86 $54.66 $53.88 34,636
2018-10-24 $53.83 $56.74 $53.67 $56.71 $55.90 57,829
2018-10-23 $54.63 $55.00 $52.70 $53.26 $52.50 74,659
2018-10-22 $51.52 $52.48 $51.45 $52.11 $51.37 14,699
2018-10-19 $52.50 $53.40 $51.97 $53.20 $52.44 31,893
2018-10-18 $52.71 $54.58 $52.65 $54.21 $53.44 56,540
2018-10-17 $50.97 $51.98 $50.97 $51.56 $50.82 52,437
2018-10-16 $51.67 $51.72 $50.25 $50.31 $49.59 40,914
2018-10-15 $52.68 $53.14 $52.30 $52.97 $52.21 25,699
2018-10-12 $51.97 $53.30 $51.63 $51.87 $51.13 63,216
2018-10-11 $54.64 $56.00 $53.40 $54.98 $54.19 165,361
2018-10-10 $51.38 $53.94 $51.38 $53.88 $53.11 67,543
2018-10-09 $51.41 $51.57 $50.50 $50.91 $50.18 33,741
2018-10-08 $51.38 $51.52 $50.41 $50.45 $49.73 24,435
2018-10-05 $50.33 $51.57 $50.22 $50.68 $49.96 41,728
2018-10-04 $48.95 $50.69 $48.95 $50.30 $49.58 73,994
2018-10-03 $46.52 $48.16 $46.47 $47.95 $47.27 13,792
2018-10-02 $47.14 $47.40 $46.72 $47.11 $46.44 21,557
2018-10-01 $45.28 $46.07 $45.28 $45.96 $45.30 8,118
2018-09-28 $46.01 $46.26 $45.52 $46.01 $45.35 123,098
2018-09-27 $45.48 $45.57 $45.08 $45.40 $44.75 36,128
2018-09-26 $45.89 $45.91 $45.00 $45.85 $45.20 113,704
2018-09-25 $46.23 $46.37 $45.88 $46.02 $45.29 12,447
2018-09-24 $46.52 $46.70 $46.39 $46.40 $45.66 15,884
2018-09-21 $45.67 $45.83 $45.26 $45.45 $44.73 11,140
2018-09-20 $46.11 $46.35 $45.74 $45.82 $45.09 19,403
2018-09-19 $47.33 $47.40 $46.74 $46.90 $46.16 28,330
2018-09-18 $48.71 $48.71 $48.03 $48.15 $47.39 15,111
2018-09-17 $49.00 $49.23 $48.67 $49.11 $48.33 32,788
2018-09-14 $47.56 $48.69 $47.56 $48.25 $47.48 35,244
2018-09-13 $48.03 $48.46 $47.46 $48.24 $47.47 34,651
2018-09-12 $50.50 $50.73 $48.95 $49.41 $48.63 55,118
2018-09-11 $51.11 $51.46 $50.01 $50.01 $49.22 35,622
2018-09-10 $49.34 $50.29 $49.33 $50.15 $49.35 27,455
2018-09-07 $49.10 $49.53 $48.32 $49.20 $48.42 25,078
2018-09-06 $48.71 $49.35 $48.35 $48.81 $48.03 48,941
2018-09-05 $48.59 $49.05 $48.42 $48.78 $48.01 64,812
2018-09-04 $47.18 $47.64 $47.13 $47.57 $46.81 54,818
2018-08-31 $46.34 $46.40 $45.43 $45.58 $44.86 19,865
2018-08-30 $45.20 $46.41 $45.20 $46.18 $45.45 43,269
2018-08-29 $44.68 $44.78 $43.80 $43.90 $43.20 8,691
2018-08-28 $43.75 $44.55 $43.75 $44.41 $43.70 6,942
2018-08-27 $44.51 $44.61 $43.75 $44.10 $43.40 19,660
2018-08-24 $45.77 $45.84 $45.34 $45.44 $44.72 19,187
2018-08-23 $45.90 $47.14 $45.71 $47.07 $46.32 20,040
2018-08-22 $46.33 $46.33 $45.62 $45.62 $44.90 4,642
2018-08-21 $46.56 $46.56 $46.02 $46.34 $45.60 16,677
2018-08-20 $47.43 $47.95 $47.33 $47.53 $46.78 13,219
2018-08-17 $49.47 $49.59 $47.81 $47.99 $47.23 51,940
2018-08-16 $48.62 $49.08 $48.37 $49.08 $48.30 28,127
2018-08-15 $49.50 $50.47 $49.28 $49.64 $48.85 41,608
2018-08-14 $47.22 $47.27 $46.92 $46.97 $46.22 19,047
2018-08-13 $46.91 $47.77 $46.68 $47.45 $46.70 45,609
2018-08-10 $46.15 $46.27 $45.78 $45.93 $45.20 21,215
2018-08-09 $43.78 $44.00 $43.78 $43.94 $43.24 8,791
2018-08-08 $44.05 $44.05 $43.90 $43.90 $43.20 2,357
2018-08-07 $43.66 $43.76 $43.29 $43.76 $43.06 7,108
2018-08-06 $44.75 $44.75 $44.40 $44.60 $43.89 8,012
2018-08-03 $44.39 $44.39 $43.99 $44.02 $43.32 3,019
2018-08-02 $45.26 $45.39 $44.52 $44.59 $43.88 18,444
2018-08-01 $43.50 $43.70 $43.21 $43.46 $42.77 10,835
2018-07-31 $43.13 $43.13 $42.73 $42.81 $42.13 19,828
2018-07-30 $42.83 $43.23 $42.80 $43.14 $42.45 10,903
2018-07-27 $42.58 $43.34 $42.58 $43.08 $42.40 3,946
2018-07-26 $43.07 $43.33 $42.86 $43.26 $42.57 5,536
2018-07-25 $43.16 $43.53 $42.33 $42.38 $41.71 25,496
2018-07-24 $43.72 $44.10 $43.30 $43.98 $43.28 16,110
2018-07-23 $44.94 $45.35 $44.94 $45.21 $44.49 8,395
2018-07-20 $45.03 $45.03 $44.45 $44.58 $43.87 19,632
2018-07-19 $46.24 $46.34 $45.77 $45.83 $45.10 6,831
2018-07-18 $45.30 $45.30 $44.75 $44.83 $44.12 9,548
2018-07-17 $45.74 $45.74 $44.52 $44.68 $43.97 12,538
2018-07-16 $45.27 $45.51 $45.23 $45.35 $44.63 2,739
2018-07-13 $45.04 $45.12 $44.74 $44.95 $44.24 5,085
2018-07-12 $44.97 $45.28 $44.69 $44.98 $44.27 42,037
2018-07-11 $45.89 $46.41 $45.60 $46.06 $45.33 13,126
2018-07-10 $44.38 $45.06 $44.34 $44.34 $43.64 8,601
2018-07-09 $44.64 $45.02 $44.21 $44.21 $43.51 29,230
2018-07-06 $46.92 $46.92 $45.47 $45.94 $45.21 46,577
2018-07-05 $46.75 $47.40 $46.75 $47.16 $46.41 11,696
2018-07-03 $46.40 $46.96 $46.30 $46.95 $46.20 18,081
2018-07-02 $47.50 $47.75 $46.82 $46.92 $46.17 20,401
2018-06-29 $46.21 $46.29 $45.82 $45.96 $45.23 52,745
2018-06-28 $48.51 $48.69 $47.45 $47.51 $46.76 38,643
2018-06-27 $46.69 $48.44 $46.54 $48.44 $47.67 37,209
2018-06-26 $46.10 $46.70 $46.10 $46.46 $45.72 10,730
2018-06-25 $45.87 $47.00 $45.87 $46.10 $45.37 38,365
2018-06-22 $44.59 $45.11 $44.59 $44.88 $44.17 12,931
2018-06-21 $45.26 $45.91 $45.16 $45.87 $45.14 23,814
2018-06-20 $44.12 $44.66 $44.08 $44.66 $43.95 17,223
2018-06-19 $45.59 $45.82 $44.87 $44.87 $44.16 23,716
2018-06-18 $44.16 $44.62 $43.93 $43.97 $43.27 16,225
2018-06-15 $43.24 $43.50 $42.91 $42.92 $42.24 36,869
2018-06-14 $41.82 $42.40 $41.66 $42.30 $41.63 11,542
2018-06-13 $41.48 $41.85 $41.19 $41.79 $41.13 2,811
2018-06-12 $41.08 $41.24 $40.99 $41.17 $40.52 3,206
2018-06-11 $40.68 $41.07 $40.67 $41.01 $40.36 15,301
2018-06-08 $41.25 $41.52 $40.82 $40.90 $40.25 12,776
2018-06-07 $39.83 $41.25 $39.83 $40.70 $40.05 10,716
2018-06-06 $40.05 $40.05 $39.55 $39.55 $38.92 6,038
2018-06-05 $40.49 $40.86 $40.49 $40.80 $40.15 13,167
2018-06-04 $40.39 $40.39 $40.07 $40.22 $39.58 11,273
2018-06-01 $41.44 $41.44 $41.03 $41.06 $40.41 5,158
2018-05-31 $42.27 $42.40 $41.77 $42.15 $41.48 5,188
2018-05-30 $42.74 $43.19 $42.08 $42.15 $41.48 16,761
2018-05-29 $42.22 $43.25 $41.91 $42.86 $42.18 24,367
2018-05-25 $41.51 $41.51 $40.97 $40.98 $40.33 2,525
2018-05-24 $41.32 $42.16 $41.25 $41.30 $40.64 9,903
2018-05-23 $8.36 $8.36 $8.16 $8.17 $40.20 6,482
2018-05-22 $8.12 $8.18 $8.07 $8.16 $40.15 11,976
2018-05-21 $8.16 $8.29 $8.15 $8.22 $40.45 7,148
2018-05-18 $8.31 $8.36 $8.28 $8.32 $40.94 7,402
2018-05-17 $8.10 $8.24 $8.08 $8.16 $40.15 5,023
2018-05-16 $8.05 $8.05 $7.91 $7.96 $39.17 10,099
2018-05-15 $8.17 $8.24 $8.12 $8.18 $40.25 9,592
2018-05-14 $7.82 $7.87 $7.75 $7.87 $38.72 4,818
2018-05-11 $7.76 $7.91 $7.76 $7.89 $38.82 8,446
2018-05-10 $7.96 $8.01 $7.80 $7.84 $38.58 30,359
2018-05-09 $8.17 $8.27 $8.17 $8.20 $40.35 4,032
2018-05-08 $8.28 $8.33 $8.21 $8.23 $40.50 3,093
2018-05-07 $8.34 $8.35 $8.26 $8.31 $40.89 15,888
2018-05-04 $8.46 $8.46 $8.17 $8.24 $40.55 24,124
2018-05-03 $8.26 $8.51 $8.26 $8.29 $40.79 12,169
2018-05-02 $8.13 $8.27 $8.11 $8.25 $40.59 7,655
2018-05-01 $8.16 $8.34 $8.10 $8.13 $40.00 16,201
2018-04-30 $7.89 $8.05 $7.88 $8.05 $39.61 7,781
2018-04-27 $7.96 $8.03 $7.91 $7.92 $38.97 4,350
2018-04-26 $8.18 $8.18 $8.04 $8.04 $39.56 9,818
2018-04-25 $8.27 $8.38 $8.25 $8.27 $40.69 9,649
2018-04-24 $7.94 $8.20 $7.90 $8.15 $40.10 11,192
2018-04-23 $7.98 $8.08 $7.96 $8.07 $39.71 7,047
2018-04-20 $7.85 $8.00 $7.85 $7.94 $39.07 21,964
2018-04-19 $7.62 $7.77 $7.62 $7.73 $38.04 2,620
2018-04-18 $7.75 $7.75 $7.62 $7.62 $37.49 3,140
2018-04-17 $7.90 $7.90 $7.76 $7.79 $38.33 13,257
2018-04-16 $7.85 $7.92 $7.83 $7.84 $38.58 7,268
2018-04-13 $7.70 $7.89 $7.70 $7.84 $38.58 12,343
2018-04-12 $7.71 $7.73 $7.64 $7.69 $37.84 9,645
2018-04-11 $7.78 $7.78 $7.66 $7.68 $37.79 15,287
2018-04-10 $7.75 $7.82 $7.66 $7.69 $37.84 17,706
2018-04-09 $7.88 $8.00 $7.83 $7.99 $39.32 14,764
2018-04-06 $7.88 $8.10 $7.76 $8.01 $39.41 107,088
2018-04-05 $7.67 $7.77 $7.64 $7.72 $37.99 15,215
2018-04-04 $8.17 $8.17 $7.74 $7.76 $38.18 19,605
2018-04-03 $7.74 $7.90 $7.74 $7.76 $38.18 15,113
2018-04-02 $7.75 $8.05 $7.70 $7.92 $38.97 26,142
2018-03-29 $7.88 $7.88 $7.60 $7.64 $37.59 19,254
2018-03-28 $7.93 $8.07 $7.88 $7.97 $39.22 16,322
2018-03-27 $7.60 $7.92 $7.59 $7.88 $38.77 13,944
2018-03-26 $7.74 $7.90 $7.59 $7.61 $37.45 19,085
2018-03-23 $7.80 $8.14 $7.80 $8.14 $40.05 104,916
2018-03-22 $7.68 $7.84 $7.63 $7.82 $38.48 117,344
2018-03-21 $7.49 $7.53 $7.29 $7.34 $36.12 7,242
2018-03-20 $7.46 $7.50 $7.39 $7.42 $36.51 8,583
2018-03-19 $7.50 $7.68 $7.50 $7.59 $37.35 17,654
2018-03-16 $7.46 $7.46 $7.43 $7.45 $36.66 955
2018-03-15 $7.29 $7.45 $7.29 $7.40 $36.41 10,655
2018-03-14 $7.26 $7.42 $7.23 $7.34 $36.12 15,481
2018-03-13 $7.20 $7.42 $7.14 $7.37 $36.26 13,822
2018-03-12 $7.24 $7.30 $7.22 $7.24 $35.62 1,679
2018-03-09 $7.48 $7.48 $7.27 $7.27 $35.77 8,228
2018-03-08 $7.57 $7.67 $7.56 $7.59 $37.35 15,656
2018-03-07 $7.71 $7.78 $7.59 $7.59 $37.35 11,884
2018-03-06 $7.51 $7.66 $7.49 $7.61 $37.45 13,544
2018-03-05 $7.94 $7.94 $7.74 $7.76 $38.18 10,129
2018-03-02 $8.05 $8.09 $7.76 $7.77 $38.23 28,783
2018-03-01 $7.73 $7.98 $7.59 $7.84 $38.58 10,943
2018-02-28 $7.56 $7.80 $7.56 $7.80 $38.38 80,861
2018-02-27 $7.38 $7.60 $7.36 $7.60 $37.40 8,876
2018-02-26 $7.27 $7.34 $7.18 $7.18 $35.33 3,746
2018-02-23 $7.42 $7.43 $7.31 $7.32 $36.02 16,653
2018-02-22 $7.53 $7.58 $7.43 $7.57 $37.25 11,811
2018-02-21 $7.47 $7.60 $7.28 $7.59 $37.35 11,961
2018-02-20 $7.63 $7.67 $7.54 $7.58 $37.30 75,458
2018-02-16 $7.43 $7.45 $7.26 $7.38 $36.31 7,115
2018-02-15 $7.37 $7.55 $7.28 $7.35 $36.17 9,480
2018-02-14 $8.09 $8.11 $7.62 $7.64 $37.59 13,403
2018-02-13 $8.17 $8.17 $8.00 $8.05 $39.61 14,082
2018-02-12 $8.20 $8.34 $8.05 $8.17 $40.20 9,825
2018-02-09 $8.49 $8.96 $8.30 $8.46 $41.63 33,345
2018-02-08 $8.05 $8.73 $8.02 $8.73 $42.96 31,223
2018-02-07 $7.95 $8.15 $7.79 $8.15 $40.10 29,824
2018-02-06 $8.21 $8.24 $7.54 $7.70 $37.89 47,232
2018-02-05 $7.70 $8.16 $7.54 $8.16 $40.15 48,358
2018-02-02 $7.46 $7.68 $7.46 $7.66 $37.69 31,048
2018-02-01 $7.24 $7.30 $7.18 $7.30 $35.92 10,254
2018-01-31 $7.04 $7.18 $7.00 $7.11 $34.99 10,225
2018-01-30 $7.20 $7.29 $7.19 $7.23 $35.58 13,625
2018-01-29 $6.99 $7.06 $6.99 $7.04 $34.64 16,106
2018-01-26 $6.92 $6.93 $6.82 $6.83 $33.61 5,452
2018-01-25 $7.02 $7.04 $6.92 $7.02 $34.54 9,436
2018-01-24 $7.04 $7.10 $6.99 $7.01 $34.49 2,317
2018-01-23 $7.19 $7.22 $7.13 $7.14 $35.13 5,160
2018-01-22 $7.29 $7.33 $7.20 $7.20 $35.43 3,632
2018-01-19 $7.34 $7.36 $7.28 $7.28 $35.82 3,069
2018-01-18 $7.42 $7.46 $7.40 $7.41 $36.46 1,498
2018-01-17 $7.52 $7.53 $7.39 $7.41 $36.46 20,796
2018-01-16 $7.52 $7.64 $7.46 $7.62 $37.49 4,571
2018-01-12 $7.71 $7.72 $7.56 $7.57 $37.25 9,247
2018-01-11 $7.84 $7.84 $7.71 $7.71 $37.94 11,993
2018-01-10 $7.83 $7.87 $7.78 $7.81 $38.43 5,210
2018-01-09 $7.68 $7.74 $7.68 $7.72 $37.99 2,081
2018-01-08 $7.71 $7.74 $7.66 $7.68 $37.79 7,311
2018-01-05 $7.77 $7.80 $7.69 $7.69 $37.84 13,087
2018-01-04 $7.86 $7.87 $7.80 $7.82 $38.48 12,405
2018-01-03 $7.95 $7.98 $7.86 $7.89 $38.82 93,976
2018-01-02 $8.15 $8.15 $8.04 $8.05 $39.61 7,221
2017-12-29 $8.32 $8.40 $8.30 $8.37 $41.19 92,442
2017-12-28 $8.42 $8.49 $8.40 $8.45 $41.58 11,523
2017-12-27 $8.58 $8.60 $8.54 $8.57 $42.17 19,663
2017-12-26 $8.68 $8.68 $8.61 $8.61 $42.37 914
2017-12-22 $8.66 $8.68 $8.60 $8.60 $42.32 7,758
2017-12-21 $8.79 $8.79 $8.70 $8.74 $43.01 3,724
2017-12-20 $8.79 $8.85 $8.78 $8.85 $43.55 5,305
2017-12-19 $8.77 $8.91 $8.77 $8.88 $43.69 9,595
2017-12-18 $8.86 $8.86 $8.75 $8.79 $43.25 7,242
2017-12-15 $8.99 $9.08 $8.97 $8.99 $44.24 2,981
2017-12-14 $8.97 $9.02 $8.91 $9.02 $44.38 5,959
2017-12-13 $9.02 $9.02 $8.84 $8.90 $43.79 5,449
2017-12-12 $9.18 $9.20 $9.07 $9.10 $44.78 1,373
2017-12-11 $9.01 $9.01 $8.97 $8.99 $44.24 13,204
2017-12-08 $9.09 $9.20 $9.04 $9.09 $44.73 11,485
2017-12-07 $9.42 $9.42 $9.27 $9.30 $45.76 4,981
2017-12-06 $9.40 $9.43 $9.33 $9.35 $46.01 150,978
2017-12-05 $9.10 $9.14 $9.01 $9.11 $44.83 2,080
2017-12-04 $8.93 $9.11 $8.93 $9.09 $44.73 3,351
2017-12-01 $9.08 $9.21 $9.03 $9.13 $44.92 105,155
2017-11-30 $8.87 $9.04 $8.87 $9.03 $44.43 18,097
2017-11-29 $8.63 $8.87 $8.63 $8.84 $43.50 9,070
2017-11-28 $8.58 $8.62 $8.53 $8.59 $42.27 2,013
2017-11-27 $8.59 $8.70 $8.59 $8.69 $42.76 7,904
2017-11-24 $8.48 $8.51 $8.45 $8.47 $41.68 6,602
2017-11-22 $8.40 $8.47 $8.40 $8.42 $41.43 1,677
2017-11-21 $8.46 $8.48 $8.39 $8.45 $41.58 17,768
2017-11-20 $8.79 $8.79 $8.68 $8.71 $42.86 2,109
2017-11-17 $8.82 $8.82 $8.72 $8.74 $43.01 7,518
2017-11-16 $8.96 $8.96 $8.80 $8.87 $43.65 6,032
2017-11-15 $9.24 $9.32 $9.21 $9.24 $45.47 7,479
2017-11-14 $9.07 $9.17 $9.07 $9.14 $44.97 9,486
2017-11-13 $9.07 $9.07 $9.00 $9.04 $44.48 3,480
2017-11-10 $8.93 $9.04 $8.93 $8.97 $44.15 2,562
2017-11-09 $8.93 $9.00 $8.89 $8.92 $43.89 7,598
2017-11-08 $8.85 $8.85 $8.79 $8.82 $43.40 1,234
2017-11-07 $8.78 $8.91 $8.78 $8.90 $43.79 1,994
2017-11-06 $8.90 $8.90 $8.78 $8.80 $43.28 1,601
2017-11-03 $8.91 $9.06 $8.91 $8.97 $44.14 9,085
2017-11-02 $8.93 $8.93 $8.88 $8.89 $43.74 3,213
2017-11-01 $8.86 $8.91 $8.78 $8.91 $43.84 1,957
2017-10-31 $9.07 $9.09 $9.00 $9.00 $44.29 1,260
2017-10-30 $9.08 $9.19 $9.08 $9.15 $45.02 2,482
2017-10-27 $9.22 $9.28 $9.04 $9.06 $44.58 6,434
2017-10-26 $9.18 $9.33 $9.18 $9.33 $45.91 2,499
2017-10-25 $9.11 $9.30 $9.07 $9.21 $45.32 4,501
2017-10-24 $9.14 $9.16 $9.11 $9.16 $45.07 2,156
2017-10-23 $9.06 $9.16 $9.06 $9.16 $45.06 5,536
2017-10-20 $9.00 $9.03 $8.98 $9.03 $44.41 8,882
2017-10-19 $9.12 $9.16 $9.08 $9.09 $44.73 5,375
2017-10-18 $8.90 $8.93 $8.88 $8.93 $43.94 567
2017-10-17 $8.96 $9.01 $8.95 $8.96 $44.09 752
2017-10-16 $8.85 $8.87 $8.85 $8.87 $43.65 937
2017-10-13 $8.87 $8.89 $8.83 $8.87 $43.65 10,370
2017-10-12 $9.01 $9.03 $8.99 $9.03 $44.43 4,650
2017-10-11 $9.11 $9.11 $9.02 $9.02 $44.38 13,230
2017-10-10 $9.15 $9.16 $9.09 $9.12 $44.88 4,063
2017-10-09 $9.31 $9.36 $9.29 $9.30 $45.76 6,009
2017-10-06 $9.39 $9.40 $9.28 $9.28 $45.66 13,475
2017-10-05 $9.24 $9.24 $9.13 $9.19 $45.22 13,307
2017-10-04 $9.33 $9.35 $9.28 $9.32 $45.86 6,402
2017-10-03 $9.48 $9.48 $9.32 $9.32 $45.86 9,069
2017-10-02 $9.62 $9.63 $9.54 $9.62 $47.34 5,945
2017-09-29 $9.70 $9.72 $9.58 $9.63 $47.39 23,635
2017-09-28 $9.95 $9.95 $9.82 $9.85 $48.47 7,902
2017-09-27 $9.81 $9.94 $9.79 $9.83 $48.37 9,287
2017-09-26 $9.69 $9.80 $9.67 $9.75 $47.98 21,305
2017-09-25 $9.56 $9.78 $9.55 $9.71 $47.78 23,099
2017-09-22 $9.39 $9.42 $9.36 $9.39 $46.20 5,605
2017-09-21 $9.24 $9.33 $9.24 $9.28 $45.66 21,529
2017-09-20 $9.19 $9.44 $9.19 $9.29 $45.71 12,438
2017-09-19 $9.22 $9.27 $9.20 $9.20 $45.27 17,383
2017-09-18 $9.17 $9.25 $9.17 $9.25 $45.52 9,243
2017-09-15 $9.39 $9.42 $9.29 $9.31 $45.81 5,711
2017-09-14 $9.52 $9.53 $9.42 $9.45 $46.50 6,385
2017-09-13 $9.46 $9.49 $9.42 $9.48 $46.65 33,379
2017-09-12 $9.38 $9.40 $9.32 $9.38 $46.16 28,696
2017-09-11 $9.45 $9.45 $9.34 $9.35 $46.01 10,370
2017-09-08 $9.52 $9.63 $9.51 $9.61 $47.29 31,061
2017-09-07 $9.52 $9.55 $9.49 $9.49 $46.70 6,022
2017-09-06 $9.68 $9.70 $9.61 $9.62 $47.34 38,056
2017-09-05 $9.65 $9.84 $9.63 $9.76 $48.02 15,592
2017-09-01 $9.57 $9.58 $9.49 $9.51 $46.79 14,288
2017-08-31 $9.68 $9.68 $9.60 $9.65 $47.48 28,404
2017-08-30 $9.70 $9.73 $9.66 $9.68 $47.63 24,895
2017-08-29 $9.86 $9.86 $9.70 $9.70 $47.73 13,075
2017-08-28 $9.60 $9.70 $9.60 $9.66 $47.53 4,271
2017-08-25 $9.60 $9.63 $9.55 $9.58 $47.14 9,889
2017-08-24 $9.67 $9.77 $9.62 $9.73 $47.86 20,219
2017-08-23 $9.90 $9.94 $9.75 $9.76 $48.02 2,005
2017-08-22 $9.94 $9.94 $9.84 $9.87 $48.57 6,021
2017-08-21 $10.12 $10.16 $10.05 $10.10 $49.70 11,278
2017-08-18 $10.26 $10.32 $10.09 $10.17 $50.04 10,235
2017-08-17 $10.13 $10.36 $10.10 $10.35 $50.93 16,901
2017-08-16 $10.13 $10.16 $10.07 $10.07 $49.55 7,313
2017-08-15 $10.33 $10.35 $10.29 $10.30 $50.68 13,934
2017-08-14 $10.28 $10.33 $10.21 $10.29 $50.63 31,328
2017-08-11 $10.56 $10.61 $10.44 $10.52 $51.76 21,399
2017-08-10 $10.28 $10.59 $10.28 $10.59 $52.11 38,134
2017-08-09 $10.16 $10.20 $10.09 $10.10 $49.70 19,567
2017-08-08 $9.87 $9.94 $9.80 $9.91 $48.76 20,242
2017-08-07 $10.01 $10.01 $9.91 $9.91 $48.76 3,466
2017-08-04 $10.08 $10.18 $10.04 $10.08 $49.60 32,345
2017-08-03 $10.13 $10.24 $10.13 $10.14 $49.89 5,437
2017-08-02 $10.04 $10.13 $10.04 $10.04 $49.40 7,295
2017-08-01 $10.02 $10.09 $10.02 $10.06 $49.50 2,295
2017-07-31 $10.10 $10.17 $10.10 $10.13 $49.85 6,775
2017-07-28 $10.22 $10.23 $10.15 $10.15 $49.94 4,456
2017-07-27 $9.98 $10.28 $9.96 $10.14 $49.89 188,771
2017-07-26 $10.19 $10.19 $10.00 $10.03 $49.35 4,182
2017-07-25 $10.13 $10.21 $10.10 $10.20 $50.19 9,592
2017-07-24 $10.15 $10.20 $10.14 $10.14 $49.89 341
2017-07-21 $10.25 $10.25 $10.20 $10.22 $50.29 3,308
2017-07-20 $10.15 $10.24 $10.15 $10.18 $50.09 13,822
2017-07-19 $10.17 $10.23 $10.12 $10.18 $50.09 6,168
2017-07-18 $10.44 $10.47 $10.32 $10.34 $50.88 1,670
2017-07-17 $10.38 $10.43 $10.37 $10.40 $51.17 13,389
2017-07-14 $10.43 $10.43 $10.29 $10.30 $50.68 14,303
2017-07-13 $10.63 $10.65 $10.56 $10.57 $52.01 1,784
2017-07-12 $10.81 $10.81 $10.63 $10.66 $52.45 14,305
2017-07-11 $11.18 $11.21 $11.09 $11.12 $54.72 14,226
2017-07-10 $11.43 $11.46 $11.27 $11.30 $55.60 10,286
2017-07-07 $11.50 $11.60 $11.46 $11.52 $56.69 11,019
2017-07-06 $11.43 $11.57 $11.43 $11.56 $56.88 13,739
2017-07-05 $11.35 $11.49 $11.28 $11.29 $55.55 32,085
2017-07-03 $11.24 $11.28 $11.17 $11.23 $55.26 1,672
2017-06-30 $11.30 $11.38 $11.27 $11.34 $55.80 2,176
2017-06-29 $11.29 $11.62 $11.29 $11.46 $56.39 15,754
2017-06-28 $11.30 $11.35 $11.17 $11.21 $55.16 3,069
2017-06-27 $11.27 $11.37 $11.18 $11.36 $55.90 9,300
2017-06-26 $11.10 $11.18 $11.05 $11.10 $54.62 8,260
2017-06-23 $11.39 $11.39 $11.27 $11.31 $55.65 4,096
2017-06-22 $11.44 $11.50 $11.35 $11.44 $56.29 18,023
2017-06-21 $11.52 $11.59 $11.47 $11.56 $56.88 11,701
2017-06-20 $11.41 $11.62 $11.41 $11.60 $57.08 2,174
2017-06-19 $11.45 $11.45 $11.33 $11.37 $55.95 13,902
2017-06-16 $11.59 $11.69 $11.56 $11.58 $56.98 8,676
2017-06-15 $11.69 $11.76 $11.61 $11.62 $57.18 17,805
2017-06-14 $11.23 $11.47 $11.19 $11.41 $56.14 46,731
2017-06-13 $11.38 $11.46 $11.37 $11.39 $56.05 6,821
2017-06-12 $11.49 $11.60 $11.49 $11.51 $56.64 29,927
2017-06-09 $11.18 $11.49 $11.16 $11.38 $56.00 57,286
2017-06-08 $11.21 $11.28 $11.16 $11.21 $55.16 25,689
2017-06-07 $11.40 $11.47 $11.31 $11.34 $55.80 14,487
2017-06-06 $11.32 $11.35 $11.28 $11.32 $55.70 8,121
2017-06-05 $11.30 $11.33 $11.26 $11.30 $55.60 1,807
2017-06-02 $11.34 $11.37 $11.29 $11.29 $55.55 13,987
2017-06-01 $11.54 $11.60 $11.41 $11.41 $56.14 7,055
2017-05-31 $11.49 $11.65 $11.49 $11.62 $57.18 12,610
2017-05-30 $11.43 $11.47 $11.41 $11.42 $56.19 20,030
2017-05-26 $11.37 $11.37 $11.31 $11.32 $55.70 4,496
2017-05-25 $11.39 $11.44 $11.33 $11.41 $56.14 23,947
2017-05-24 $11.58 $11.60 $11.49 $11.50 $56.59 11,769
2017-05-23 $11.60 $11.65 $11.58 $11.60 $57.08 10,625
2017-05-22 $11.61 $11.64 $11.55 $11.62 $57.18 16,525
2017-05-19 $11.81 $11.81 $11.59 $11.65 $57.32 39,092
2017-05-18 $12.34 $12.42 $11.96 $12.14 $59.74 69,343
2017-05-17 $11.57 $11.77 $11.56 $11.76 $57.87 23,693
2017-05-16 $11.42 $11.45 $11.37 $11.38 $56.00 25,181
2017-05-15 $11.51 $11.53 $11.40 $11.40 $56.09 19,226
2017-05-12 $11.71 $11.71 $11.62 $11.65 $57.32 17,247
2017-05-11 $11.75 $11.88 $11.72 $11.74 $57.77 24,170
2017-05-10 $11.89 $11.91 $11.80 $11.80 $58.06 14,886
2017-05-09 $12.08 $12.08 $11.88 $11.95 $58.80 25,539
2017-05-08 $12.19 $12.28 $12.13 $12.26 $60.33 33,320
2017-05-05 $12.51 $12.51 $12.26 $12.27 $60.38 36,847
2017-05-04 $12.34 $12.48 $12.32 $12.46 $61.31 27,826
2017-05-03 $12.12 $12.25 $12.11 $12.20 $60.03 28,850
2017-05-02 $12.08 $12.14 $12.01 $12.03 $59.19 15,977
2017-05-01 $12.23 $12.29 $12.15 $12.21 $60.08 12,160
2017-04-28 $12.37 $12.42 $12.31 $12.34 $60.72 8,175
2017-04-27 $12.32 $12.45 $12.32 $12.40 $61.02 6,522
2017-04-26 $12.30 $12.37 $12.24 $12.36 $60.79 21,209
2017-04-25 $12.29 $12.31 $12.20 $12.25 $60.28 43,502
2017-04-24 $12.47 $12.54 $12.44 $12.49 $61.46 12,449
2017-04-21 $12.86 $12.88 $12.81 $12.84 $63.18 15,765
2017-04-20 $12.89 $12.97 $12.84 $12.84 $63.18 43,308
2017-04-19 $12.94 $13.24 $12.94 $13.18 $64.83 50,167
2017-04-18 $12.97 $13.07 $12.89 $13.01 $64.02 25,579
2017-04-17 $12.83 $12.87 $12.69 $12.70 $62.49 14,828
2017-04-13 $12.78 $12.96 $12.74 $12.95 $63.72 20,377
2017-04-12 $12.88 $13.01 $12.85 $12.85 $63.23 22,799
2017-04-11 $12.93 $13.13 $12.90 $12.97 $63.82 29,985
2017-04-10 $12.91 $12.99 $12.89 $12.91 $63.52 24,606
2017-04-07 $12.82 $12.84 $12.70 $12.81 $63.03 16,698
2017-04-06 $12.74 $12.83 $12.71 $12.77 $62.84 23,759
2017-04-05 $12.54 $12.73 $12.48 $12.73 $62.64 37,058
2017-04-04 $12.71 $12.75 $12.60 $12.64 $62.20 79,572
2017-04-03 $12.70 $12.81 $12.64 $12.66 $62.27 24,674
2017-03-31 $12.77 $12.85 $12.75 $12.83 $63.13 24,896
2017-03-30 $12.60 $12.64 $12.53 $12.63 $62.15 25,381
2017-03-29 $12.59 $12.61 $12.48 $12.50 $61.51 22,598
2017-03-28 $12.61 $12.62 $12.47 $12.55 $61.75 33,149
2017-03-27 $12.71 $12.77 $12.56 $12.60 $62.00 50,811
2017-03-24 $12.61 $12.62 $12.49 $12.52 $61.61 56,595
2017-03-23 $12.69 $12.70 $12.51 $12.61 $62.03 80,394
2017-03-22 $12.77 $12.80 $12.55 $12.59 $61.95 93,210
2017-03-21 $12.32 $12.75 $12.28 $12.74 $62.69 91,228
2017-03-20 $12.60 $12.62 $12.39 $12.43 $61.18 50,107
2017-03-17 $12.67 $12.76 $12.67 $12.74 $62.69 70,643
2017-03-16 $12.68 $12.78 $12.65 $12.71 $62.54 79,731
2017-03-15 $13.44 $13.49 $12.82 $12.86 $63.28 149,119
2017-03-14 $13.49 $13.57 $13.47 $13.56 $66.72 44,834
2017-03-13 $13.51 $13.53 $13.40 $13.43 $66.08 19,862
2017-03-10 $13.88 $13.95 $13.80 $13.81 $67.95 49,835
2017-03-09 $14.04 $14.26 $14.00 $14.10 $69.38 267,554
2017-03-08 $13.71 $13.92 $13.66 $13.89 $68.35 58,961
2017-03-07 $13.57 $13.68 $13.57 $13.64 $67.12 36,327
2017-03-06 $13.63 $13.75 $13.63 $13.66 $67.22 29,851
2017-03-03 $13.78 $13.85 $13.66 $13.67 $67.26 104,238
2017-03-02 $13.68 $13.90 $13.64 $13.90 $68.40 133,164
2017-03-01 $13.61 $13.64 $13.41 $13.44 $66.13 42,085
2017-02-28 $13.62 $13.85 $13.62 $13.84 $68.10 40,992
2017-02-27 $13.58 $13.64 $13.52 $13.60 $66.92 84,897
2017-02-24 $13.52 $13.56 $13.45 $13.50 $66.43 18,537
2017-02-23 $13.07 $13.23 $13.06 $13.20 $64.95 27,495
2017-02-22 $13.32 $13.32 $13.20 $13.20 $64.95 40,648
2017-02-21 $13.41 $13.42 $13.27 $13.29 $65.37 33,115
2017-02-17 $13.69 $13.69 $13.58 $13.59 $66.87 32,261
2017-02-16 $13.34 $13.48 $13.34 $13.48 $66.33 20,628
2017-02-15 $13.57 $13.59 $13.36 $13.37 $65.79 31,876
2017-02-14 $13.62 $13.84 $13.59 $13.60 $66.92 22,336
2017-02-13 $13.72 $13.72 $13.59 $13.62 $66.99 12,419
2017-02-10 $13.90 $13.90 $13.71 $13.71 $67.46 51,086
2017-02-09 $13.97 $14.00 $13.92 $13.95 $68.64 32,030
2017-02-08 $14.24 $14.25 $14.06 $14.09 $69.33 18,727
2017-02-07 $14.17 $14.29 $14.17 $14.27 $70.22 18,395
2017-02-06 $14.08 $14.14 $14.06 $14.11 $69.43 13,937
2017-02-03 $14.10 $14.16 $14.01 $14.06 $69.18 29,854
2017-02-02 $14.27 $14.30 $14.21 $14.23 $70.02 31,112
2017-02-01 $14.22 $14.41 $14.20 $14.35 $70.61 44,910
2017-01-31 $14.40 $14.47 $14.33 $14.39 $70.81 36,030
2017-01-30 $14.48 $14.54 $14.42 $14.44 $71.04 35,735
2017-01-27 $14.27 $14.38 $14.25 $14.28 $70.27 22,536
2017-01-26 $14.17 $14.31 $14.17 $14.28 $70.27 15,007
2017-01-25 $14.29 $14.35 $14.16 $14.17 $69.72 72,457
2017-01-24 $14.54 $14.55 $14.39 $14.49 $71.30 56,889
2017-01-23 $14.92 $14.93 $14.67 $14.68 $72.23 35,744
2017-01-20 $15.14 $15.29 $15.10 $15.13 $74.45 12,144
2017-01-19 $15.10 $15.31 $15.09 $15.19 $74.74 34,069
2017-01-18 $14.91 $15.15 $14.91 $15.10 $74.30 40,451
2017-01-17 $14.95 $15.02 $14.89 $14.94 $73.51 40,678
2017-01-13 $15.00 $15.02 $14.90 $14.91 $73.37 16,004
2017-01-12 $14.90 $15.04 $14.89 $14.91 $73.37 51,148
2017-01-11 $15.33 $15.45 $15.00 $15.04 $74.01 78,810
2017-01-10 $15.38 $15.40 $15.22 $15.38 $75.68 17,958
2017-01-09 $15.55 $15.60 $15.50 $15.58 $76.66 14,525
2017-01-06 $15.51 $15.62 $15.50 $15.55 $76.51 18,492
2017-01-05 $15.53 $15.53 $15.37 $15.39 $75.73 30,184
2017-01-04 $15.82 $15.85 $15.71 $15.76 $77.55 43,120
2017-01-03 $16.00 $16.12 $15.81 $16.00 $78.73 43,776
2016-12-30 $16.17 $16.50 $16.17 $16.42 $80.80 50,344
2016-12-29 $16.41 $16.41 $16.14 $16.18 $79.61 33,798
2016-12-28 $16.70 $16.81 $16.66 $16.74 $82.37 22,158
2016-12-27 $17.03 $17.05 $16.94 $16.98 $83.55 43,699
2016-12-23 $17.31 $17.31 $17.13 $17.13 $84.29 23,337
2016-12-22 $17.28 $17.46 $17.28 $17.34 $85.32 36,224
2016-12-21 $16.70 $16.95 $16.70 $16.94 $83.35 26,407
2016-12-20 $16.82 $16.84 $16.73 $16.80 $82.67 26,686
2016-12-19 $16.67 $16.90 $16.67 $16.90 $83.16 22,736
2016-12-16 $16.62 $16.76 $16.52 $16.70 $82.15 33,876
2016-12-15 $16.56 $16.65 $16.41 $16.53 $81.34 45,375
2016-12-14 $15.92 $16.60 $15.81 $16.59 $81.63 62,023
2016-12-13 $15.81 $15.81 $15.59 $15.66 $77.03 28,914
2016-12-12 $15.99 $16.09 $15.88 $16.00 $78.73 35,995
2016-12-09 $15.84 $15.87 $15.72 $15.79 $77.70 40,341
2016-12-08 $15.86 $15.86 $15.60 $15.62 $76.86 57,987
2016-12-07 $16.14 $16.17 $15.74 $15.80 $77.72 87,491
2016-12-06 $16.39 $16.47 $16.34 $16.34 $80.40 28,476
2016-12-05 $16.64 $16.64 $16.49 $16.53 $81.31 37,360
2016-12-02 $16.83 $16.84 $16.64 $16.79 $82.62 54,341
2016-12-01 $16.52 $16.83 $16.52 $16.76 $82.47 99,133
2016-11-30 $16.36 $16.45 $16.31 $16.40 $80.70 78,351
2016-11-29 $16.62 $16.67 $16.40 $16.48 $81.09 40,249
2016-11-28 $16.53 $16.56 $16.42 $16.52 $81.29 55,353
2016-11-25 $16.65 $16.72 $16.64 $16.67 $82.03 15,733
2016-11-23 $16.94 $17.01 $16.79 $16.83 $82.81 50,900
2016-11-22 $16.52 $16.73 $16.46 $16.49 $81.14 43,362
2016-11-21 $17.02 $17.10 $16.91 $17.01 $83.70 58,013
2016-11-18 $17.11 $17.35 $17.05 $17.32 $85.22 41,847
2016-11-17 $17.11 $17.24 $16.93 $17.18 $84.54 106,247
2016-11-16 $17.35 $17.41 $17.16 $17.22 $84.73 35,957
2016-11-15 $17.39 $17.39 $16.89 $16.95 $83.40 99,911
2016-11-14 $17.64 $17.93 $17.47 $17.66 $86.90 92,400
2016-11-11 $17.40 $17.80 $17.16 $17.40 $85.62 117,950
2016-11-10 $16.15 $16.93 $16.07 $16.74 $82.37 245,148
2016-11-09 $15.82 $15.99 $15.53 $15.87 $78.09 192,262
2016-11-08 $15.25 $15.32 $14.75 $14.91 $73.37 42,369
2016-11-07 $15.50 $15.53 $15.09 $15.11 $74.35 49,021
2016-11-04 $16.22 $16.31 $16.07 $16.29 $80.16 69,901
2016-11-03 $15.84 $16.07 $15.77 $15.97 $78.58 18,832
2016-11-02 $15.63 $16.00 $15.54 $15.88 $78.14 53,281
2016-11-01 $15.15 $15.72 $15.15 $15.50 $76.27 70,336
2016-10-31 $15.32 $15.34 $15.18 $15.25 $75.04 17,412
2016-10-28 $15.28 $15.56 $15.16 $15.43 $75.92 26,012
2016-10-27 $15.04 $15.33 $15.04 $15.31 $75.33 18,275
2016-10-26 $15.06 $15.13 $14.93 $15.06 $74.10 27,178
2016-10-25 $14.80 $14.84 $14.70 $14.77 $72.68 28,796
2016-10-24 $14.67 $14.86 $14.66 $14.78 $72.73 10,846
2016-10-21 $15.07 $15.07 $14.89 $14.91 $73.37 8,330
2016-10-20 $14.91 $14.97 $14.78 $14.91 $73.37 74,096
2016-10-19 $14.83 $14.96 $14.75 $14.80 $72.82 17,510
2016-10-18 $15.02 $15.12 $14.95 $14.98 $73.71 19,719
2016-10-17 $15.54 $15.57 $15.44 $15.55 $76.51 9,837
2016-10-14 $15.31 $15.56 $15.25 $15.52 $76.37 12,551
2016-10-13 $15.77 $15.92 $15.47 $15.56 $76.56 42,052
2016-10-12 $15.34 $15.43 $15.18 $15.29 $75.24 37,828
2016-10-11 $15.06 $15.35 $15.06 $15.24 $74.99 50,127
2016-10-10 $14.68 $14.68 $14.49 $14.57 $71.69 25,073
2016-10-07 $14.73 $15.11 $14.70 $14.89 $73.27 18,815
2016-10-06 $14.98 $14.99 $14.75 $14.76 $72.63 22,137
2016-10-05 $14.91 $14.99 $14.74 $14.78 $72.73 23,299
2016-10-04 $14.89 $15.31 $14.82 $15.23 $74.94 33,857
2016-10-03 $15.05 $15.16 $14.85 $14.89 $73.27 17,565
2016-09-30 $15.07 $15.22 $15.00 $15.07 $74.15 21,021
2016-09-29 $14.86 $15.31 $14.82 $15.25 $75.04 26,513
2016-09-28 $14.96 $15.18 $14.71 $14.71 $72.38 20,694
2016-09-27 $15.25 $15.32 $15.01 $15.02 $73.91 32,956
2016-09-26 $15.28 $15.43 $15.22 $15.43 $75.92 34,855
2016-09-23 $14.86 $15.01 $14.79 $15.00 $73.81 21,011
2016-09-22 $14.56 $14.72 $14.49 $14.62 $71.94 33,227
2016-09-21 $15.38 $15.49 $14.79 $14.83 $72.97 33,012
2016-09-20 $15.51 $15.73 $15.51 $15.73 $77.38 9,214
2016-09-19 $15.60 $15.77 $15.49 $15.75 $77.50 26,764
2016-09-16 $16.02 $16.28 $15.96 $15.99 $78.68 29,776
2016-09-15 $16.11 $16.25 $15.70 $15.78 $77.65 57,309
2016-09-14 $16.32 $16.36 $15.99 $16.34 $80.40 15,021
2016-09-13 $16.11 $16.58 $16.02 $16.42 $80.80 54,367
2016-09-12 $16.31 $16.34 $15.55 $15.65 $77.01 44,754
2016-09-09 $15.34 $15.88 $15.34 $15.88 $78.14 102,295
2016-09-08 $14.78 $14.94 $14.72 $14.87 $73.17 10,804
2016-09-07 $14.68 $14.85 $14.68 $14.79 $72.78 9,963
2016-09-06 $14.96 $15.00 $14.69 $14.70 $72.33 31,395
2016-09-02 $15.44 $15.56 $15.37 $15.38 $75.68 53,500
2016-09-01 $16.08 $16.16 $15.89 $15.90 $78.24 82,137
2016-08-31 $15.94 $16.23 $15.94 $16.12 $79.32 22,526
2016-08-30 $15.60 $15.80 $15.57 $15.78 $77.65 5,525
2016-08-29 $15.95 $15.97 $15.67 $15.71 $77.30 3,558
2016-08-26 $15.62 $16.19 $15.29 $15.95 $78.48 26,586
2016-08-25 $15.82 $15.82 $15.67 $15.69 $77.20 3,573
2016-08-24 $15.85 $15.85 $15.68 $15.71 $77.30 7,811
2016-08-23 $15.39 $15.82 $15.36 $15.80 $77.75 11,402
2016-08-22 $15.56 $15.73 $15.56 $15.67 $77.11 38,974
2016-08-19 $15.42 $15.55 $15.24 $15.26 $75.09 6,397
2016-08-18 $15.20 $15.24 $15.10 $15.10 $74.30 11,974
2016-08-17 $15.43 $15.67 $15.30 $15.38 $75.68 15,572
2016-08-16 $15.12 $15.28 $15.12 $15.21 $74.84 3,121
2016-08-15 $15.16 $15.16 $14.98 $15.07 $74.15 9,694
2016-08-12 $15.34 $15.47 $15.29 $15.37 $75.63 33,226
2016-08-11 $15.54 $15.58 $15.26 $15.28 $75.19 17,856
2016-08-10 $15.52 $15.75 $15.51 $15.66 $77.06 22,205
2016-08-09 $15.76 $15.76 $15.56 $15.66 $77.06 15,431
2016-08-08 $15.90 $15.93 $15.84 $15.89 $78.19 18,979
2016-08-05 $16.26 $16.34 $16.10 $16.11 $79.27 10,872
2016-08-04 $16.58 $16.67 $16.38 $16.52 $81.27 15,793
2016-08-03 $17.03 $17.12 $16.68 $16.70 $82.17 11,323
2016-08-02 $16.62 $17.05 $16.57 $16.80 $82.67 30,002
2016-08-01 $16.43 $16.61 $16.38 $16.58 $81.58 12,044
2016-07-29 $16.68 $16.81 $16.48 $16.52 $81.29 24,111
2016-07-28 $16.78 $16.89 $16.69 $16.70 $82.17 9,256
2016-07-27 $16.75 $17.03 $16.61 $16.70 $82.17 17,941
2016-07-26 $16.84 $16.92 $16.75 $16.82 $82.76 12,283
2016-07-25 $16.88 $17.10 $16.88 $17.07 $83.99 10,903
2016-07-22 $16.90 $16.97 $16.74 $16.75 $82.42 23,857
2016-07-21 $16.94 $17.08 $16.83 $17.00 $83.65 11,490
2016-07-20 $16.97 $17.08 $16.81 $16.88 $83.06 15,624
2016-07-19 $17.02 $17.18 $16.98 $17.06 $83.95 29,917
2016-07-18 $17.12 $17.12 $16.72 $16.73 $82.32 51,737
2016-07-15 $16.98 $17.13 $16.96 $17.04 $83.85 27,541
2016-07-14 $17.09 $17.15 $16.87 $16.97 $83.50 45,777
2016-07-13 $17.38 $17.68 $17.38 $17.46 $85.91 53,974
2016-07-12 $17.43 $17.51 $17.30 $17.40 $85.62 88,654
2016-07-11 $17.97 $17.97 $17.79 $17.91 $88.13 72,751
2016-07-08 $18.68 $18.68 $18.25 $18.28 $89.95 103,329
2016-07-07 $18.81 $19.19 $18.71 $19.07 $93.84 55,259
2016-07-06 $19.41 $19.57 $18.99 $19.00 $93.49 70,221
2016-07-05 $18.63 $18.94 $18.59 $18.89 $92.95 58,749
2016-07-01 $18.19 $18.27 $18.06 $18.13 $89.21 63,365
2016-06-30 $18.68 $18.86 $18.38 $18.46 $90.83 93,667
2016-06-29 $19.09 $19.15 $18.86 $18.86 $92.80 76,944
2016-06-28 $20.09 $20.26 $19.84 $19.84 $97.62 118,332
2016-06-27 $20.78 $21.52 $20.78 $21.13 $103.97 242,756
2016-06-24 $20.53 $20.66 $19.75 $20.58 $101.27 323,243
2016-06-23 $18.78 $18.93 $18.36 $18.37 $90.39 47,089
2016-06-22 $19.13 $19.35 $19.07 $19.30 $94.97 103,386
2016-06-21 $19.49 $19.71 $19.29 $19.40 $95.46 89,791
2016-06-20 $19.63 $19.74 $19.44 $19.69 $96.89 89,466
2016-06-17 $20.48 $20.74 $20.41 $20.44 $100.58 68,674
2016-06-16 $21.10 $21.38 $20.51 $20.53 $101.02 100,083
2016-06-15 $20.42 $20.54 $20.08 $20.42 $100.48 65,144
2016-06-14 $20.82 $21.17 $20.64 $20.83 $102.50 62,429
2016-06-13 $20.68 $20.73 $20.35 $20.71 $101.91 71,560
2016-06-10 $19.97 $20.23 $19.81 $20.14 $99.10 61,543
2016-06-09 $19.23 $19.30 $19.11 $19.18 $94.35 40,862
2016-06-08 $18.79 $18.90 $18.69 $18.76 $92.31 65,397
2016-06-07 $19.14 $19.14 $18.99 $19.01 $93.54 51,783
2016-06-06 $19.68 $19.68 $19.32 $19.39 $95.41 91,042
2016-06-03 $19.95 $20.24 $19.80 $19.80 $97.43 101,979
2016-06-02 $20.77 $20.87 $20.40 $20.46 $100.68 44,562
2016-06-01 $20.92 $21.00 $20.70 $20.81 $102.40 55,982
2016-05-31 $20.69 $20.86 $20.54 $20.76 $102.15 86,752
2016-05-27 $20.67 $20.90 $20.58 $20.83 $102.50 28,240
2016-05-26 $20.78 $21.03 $20.70 $20.81 $102.40 49,513
2016-05-25 $21.19 $21.19 $20.89 $21.08 $103.73 119,033
2016-05-24 $21.84 $21.84 $21.52 $21.60 $106.28 48,225
2016-05-23 $22.04 $22.10 $21.79 $22.06 $108.55 66,590
2016-05-20 $21.99 $22.05 $21.85 $21.97 $108.11 45,169
2016-05-19 $22.41 $22.68 $22.32 $22.43 $110.37 81,233
2016-05-18 $21.90 $22.21 $21.44 $22.02 $108.35 58,576
2016-05-17 $21.55 $21.71 $21.31 $21.59 $106.24 43,071
2016-05-16 $21.53 $21.53 $21.27 $21.40 $105.30 55,640
2016-05-13 $21.52 $22.00 $21.38 $21.93 $107.91 64,869
2016-05-12 $20.80 $21.32 $20.76 $21.17 $104.17 47,063
2016-05-11 $21.00 $21.16 $20.78 $21.08 $103.73 46,115
2016-05-10 $21.33 $21.33 $20.95 $20.95 $103.09 41,469
2016-05-09 $21.33 $21.92 $21.33 $21.80 $107.27 40,544
2016-05-06 $21.45 $21.49 $21.09 $21.27 $104.66 44,274
2016-05-05 $20.91 $21.44 $20.86 $21.32 $104.91 33,011
2016-05-04 $20.91 $21.33 $20.85 $21.33 $104.95 186,839
2016-05-03 $20.31 $20.65 $20.23 $20.64 $101.56 226,872
2016-05-02 $19.46 $19.73 $19.43 $19.56 $96.25 22,982
2016-04-29 $19.41 $19.74 $19.25 $19.44 $95.66 49,114
2016-04-28 $19.27 $19.34 $18.97 $19.29 $94.92 29,129
2016-04-27 $19.27 $19.39 $18.84 $18.90 $93.00 27,501
2016-04-26 $19.27 $19.37 $19.13 $19.14 $94.18 13,709
2016-04-25 $19.32 $19.61 $19.32 $19.57 $96.30 23,702
2016-04-22 $19.24 $19.33 $18.99 $19.30 $94.97 13,074
2016-04-21 $18.82 $19.16 $18.81 $19.08 $93.88 28,150
2016-04-20 $18.87 $18.96 $18.53 $18.72 $92.11 14,470
2016-04-19 $18.81 $18.81 $18.46 $18.54 $91.23 271,824
2016-04-18 $19.44 $19.49 $18.95 $19.12 $94.08 26,957
2016-04-15 $19.05 $19.31 $19.05 $19.30 $94.97 29,421
2016-04-14 $18.95 $19.13 $18.95 $19.10 $93.98 21,226
2016-04-13 $18.99 $19.14 $18.91 $18.92 $93.10 98,023
2016-04-12 $20.11 $20.26 $19.48 $19.62 $96.54 36,834
2016-04-11 $20.07 $20.29 $19.95 $20.25 $99.64 27,287
2016-04-08 $20.60 $20.91 $20.56 $20.79 $102.30 20,066
2016-04-07 $21.22 $21.60 $21.15 $21.51 $105.84 17,159
2016-04-06 $21.31 $21.42 $20.70 $20.71 $101.91 29,917
2016-04-05 $21.06 $21.28 $20.95 $21.23 $104.46 26,579
2016-04-04 $19.98 $20.45 $19.98 $20.44 $100.58 15,725
2016-04-01 $20.69 $20.78 $19.89 $19.95 $98.17 54,138
2016-03-31 $19.68 $19.93 $19.56 $19.84 $97.62 21,505
2016-03-30 $19.58 $19.80 $19.46 $19.80 $97.43 28,196
2016-03-29 $21.06 $21.12 $20.20 $20.21 $99.44 23,579
2016-03-28 $20.89 $20.93 $20.78 $20.80 $102.35 4,049
2016-03-24 $21.29 $21.37 $20.92 $20.92 $102.94 50,863
2016-03-23 $20.46 $20.86 $20.46 $20.83 $102.50 20,052
2016-03-22 $20.40 $20.40 $19.99 $20.14 $99.10 10,996
2016-03-21 $20.17 $20.23 $19.97 $20.05 $98.66 13,684
2016-03-18 $20.13 $20.18 $19.98 $20.14 $99.10 17,836
2016-03-17 $20.74 $20.95 $20.28 $20.35 $100.13 48,765
2016-03-16 $22.52 $22.52 $21.19 $21.30 $104.81 28,121
2016-03-15 $22.21 $22.40 $22.16 $22.19 $109.19 19,959
2016-03-14 $21.45 $21.68 $21.34 $21.56 $106.09 13,905
2016-03-11 $21.60 $21.61 $21.22 $21.29 $104.76 21,618
2016-03-10 $22.04 $22.89 $22.00 $22.26 $109.53 32,410
2016-03-09 $22.31 $22.46 $22.07 $22.35 $109.97 17,136
2016-03-08 $22.38 $22.76 $22.34 $22.61 $111.25 34,032
2016-03-07 $22.22 $22.22 $21.68 $21.90 $107.76 25,917
2016-03-04 $22.29 $22.35 $21.61 $21.83 $107.42 75,991
2016-03-03 $23.20 $23.23 $22.69 $22.70 $111.70 27,953
2016-03-02 $23.82 $23.87 $23.20 $23.22 $114.26 54,426
2016-03-01 $24.75 $24.75 $23.85 $23.89 $117.55 55,743
2016-02-29 $25.67 $25.76 $25.23 $25.73 $126.61 19,467
2016-02-26 $25.30 $26.18 $25.30 $26.15 $128.67 26,004
2016-02-25 $25.93 $26.25 $25.60 $25.66 $126.26 19,992
2016-02-24 $26.52 $26.81 $25.67 $25.84 $127.15 45,018
2016-02-23 $25.21 $25.77 $25.18 $25.74 $126.66 19,185
2016-02-22 $25.05 $25.14 $24.69 $24.69 $121.49 19,909
2016-02-19 $26.05 $26.21 $25.72 $25.98 $127.84 17,937
2016-02-18 $25.25 $25.85 $25.25 $25.76 $126.75 40,174
2016-02-17 $26.04 $26.05 $25.31 $25.44 $125.18 48,612
2016-02-16 $26.66 $26.90 $26.41 $26.47 $130.25 29,159
2016-02-12 $28.26 $28.46 $27.71 $27.73 $136.45 47,728
2016-02-11 $28.94 $29.12 $28.35 $28.69 $141.17 52,360
2016-02-10 $27.34 $27.82 $26.78 $27.80 $136.79 75,014
2016-02-09 $28.35 $28.57 $27.51 $28.05 $138.02 43,428
2016-02-08 $27.39 $27.90 $27.06 $27.28 $134.23 63,674
2016-02-05 $26.17 $26.77 $26.04 $26.56 $130.69 43,923
2016-02-04 $25.92 $26.27 $25.29 $25.97 $127.79 53,533
2016-02-03 $27.39 $28.26 $26.34 $26.40 $129.90 73,822
2016-02-02 $27.14 $28.07 $27.07 $27.96 $137.58 35,990
2016-02-01 $26.66 $26.78 $26.12 $26.25 $129.17 55,267
2016-01-29 $26.68 $26.72 $25.74 $25.84 $127.15 64,262
2016-01-28 $27.37 $28.05 $27.32 $27.58 $135.71 49,510
2016-01-27 $28.34 $28.85 $27.68 $28.51 $140.29 46,201
2016-01-26 $28.82 $28.89 $28.21 $28.30 $139.25 34,039
2016-01-25 $28.53 $29.16 $28.35 $29.15 $143.43 58,121
2016-01-22 $28.31 $28.74 $28.16 $28.19 $138.71 56,895
2016-01-21 $30.53 $30.92 $29.46 $30.28 $149.00 57,494
2016-01-20 $30.65 $31.73 $30.08 $30.47 $149.93 146,509
2016-01-19 $28.54 $29.67 $28.46 $29.25 $143.93 96,301
2016-01-15 $30.10 $30.83 $29.76 $30.14 $148.31 136,030
2016-01-14 $28.64 $29.04 $27.73 $27.94 $137.48 57,613
2016-01-13 $27.41 $28.79 $27.29 $28.72 $141.32 104,362
2016-01-12 $27.85 $28.50 $27.56 $28.09 $138.22 42,434
2016-01-11 $27.67 $28.75 $27.65 $28.21 $138.81 65,695
2016-01-08 $27.25 $28.23 $27.05 $28.18 $138.66 61,399
2016-01-07 $27.36 $27.64 $26.65 $27.64 $136.00 96,311
2016-01-06 $25.99 $26.19 $25.69 $26.01 $127.98 34,297
2016-01-05 $24.93 $25.17 $24.87 $25.02 $123.11 58,736
2016-01-04 $25.14 $25.56 $25.06 $25.15 $123.75 95,139
2015-12-31 $23.75 $23.85 $23.58 $23.85 $117.37 12,797
2015-12-30 $23.43 $23.76 $23.40 $23.75 $116.86 26,813
2015-12-29 $22.93 $23.09 $22.86 $23.01 $113.22 25,992
2015-12-28 $23.17 $23.25 $23.06 $23.08 $113.57 19,211
2015-12-24 $22.84 $22.86 $22.68 $22.76 $111.99 7,740
2015-12-23 $22.90 $22.91 $22.57 $22.59 $111.16 21,334
2015-12-22 $23.64 $23.67 $23.24 $23.26 $114.45 18,313
2015-12-21 $23.52 $23.97 $23.52 $23.63 $116.27 23,912
2015-12-18 $23.85 $24.10 $23.73 $24.02 $118.19 34,739
2015-12-17 $23.22 $23.84 $23.20 $23.84 $117.31 39,881
2015-12-16 $23.86 $24.03 $22.99 $23.29 $114.60 47,115
2015-12-15 $24.38 $24.38 $24.00 $24.21 $119.13 42,828
2015-12-14 $25.31 $25.71 $24.95 $25.00 $123.01 40,492
2015-12-11 $25.45 $25.88 $25.41 $25.83 $127.10 41,379
2015-12-10 $24.26 $24.55 $24.11 $24.50 $120.55 32,388
2015-12-09 $23.90 $24.23 $23.43 $24.12 $118.68 40,384
2015-12-08 $24.18 $24.29 $23.72 $23.76 $116.91 33,522
2015-12-07 $22.91 $23.35 $22.91 $23.25 $114.40 27,355
2015-12-04 $23.16 $23.17 $22.44 $22.50 $110.71 12,704
2015-12-03 $22.41 $22.95 $22.41 $22.83 $112.34 13,819
2015-12-02 $22.30 $22.72 $22.25 $22.55 $110.96 19,772
2015-12-01 $22.17 $22.25 $21.98 $22.01 $108.30 11,717
2015-11-30 $22.59 $22.68 $22.35 $22.37 $110.07 22,907
2015-11-27 $22.09 $22.47 $22.09 $22.44 $110.42 6,221
2015-11-25 $21.44 $21.65 $21.44 $21.49 $105.74 11,713
2015-11-24 $21.69 $21.73 $21.15 $21.21 $104.37 11,914
2015-11-23 $21.19 $21.44 $21.15 $21.40 $105.30 11,098
2015-11-20 $21.07 $21.16 $20.83 $21.06 $103.63 12,937
2015-11-19 $21.57 $21.63 $21.35 $21.44 $105.50 32,367
2015-11-18 $22.33 $22.41 $21.81 $21.87 $107.61 63,925
2015-11-17 $22.17 $22.41 $22.12 $22.33 $109.88 12,190
2015-11-16 $22.97 $23.06 $22.21 $22.22 $109.34 22,171
2015-11-13 $22.81 $23.24 $22.79 $23.13 $113.81 40,165
2015-11-12 $22.28 $22.53 $22.04 $22.46 $110.52 13,933
2015-11-11 $21.82 $22.14 $21.81 $22.04 $108.45 22,504
2015-11-10 $22.18 $22.36 $22.06 $22.17 $109.09 23,716
2015-11-09 $21.57 $22.06 $21.43 $21.97 $108.11 25,131
2015-11-06 $21.27 $21.50 $20.89 $20.93 $102.99 18,092
2015-11-05 $20.48 $20.63 $20.28 $20.40 $100.38 13,537
2015-11-04 $19.90 $20.55 $19.88 $20.47 $100.72 9,621
2015-11-03 $20.79 $20.79 $19.98 $20.13 $99.05 20,603
2015-11-02 $21.10 $21.10 $20.69 $20.69 $101.81 39,774
2015-10-30 $21.31 $21.54 $21.30 $21.53 $105.94 6,408
2015-10-29 $21.62 $21.68 $21.42 $21.59 $106.24 17,465
2015-10-28 $20.62 $21.44 $20.45 $21.23 $104.46 22,057
2015-10-27 $20.70 $20.83 $20.60 $20.74 $102.05 22,125
2015-10-26 $20.13 $20.33 $20.13 $20.27 $99.74 8,634
2015-10-23 $19.86 $20.03 $19.79 $19.94 $98.12 24,775
2015-10-22 $20.58 $20.58 $20.11 $20.16 $99.20 15,659
2015-10-21 $20.73 $21.05 $20.70 $21.03 $103.48 11,109
2015-10-20 $20.55 $20.58 $20.40 $20.47 $100.72 5,145
2015-10-19 $20.44 $20.62 $20.44 $20.45 $100.63 3,806
2015-10-16 $20.19 $20.39 $20.04 $20.06 $98.71 14,079
2015-10-15 $20.40 $20.63 $20.04 $20.05 $98.66 64,420
2015-10-14 $21.15 $21.24 $20.94 $21.13 $103.97 26,312
2015-10-13 $21.23 $21.48 $20.99 $21.44 $105.50 18,834
2015-10-12 $20.39 $20.81 $20.39 $20.74 $102.05 14,819
2015-10-09 $20.18 $20.60 $20.11 $20.46 $100.68 23,757
2015-10-08 $21.31 $21.35 $20.55 $20.63 $101.51 20,553
2015-10-07 $21.17 $21.41 $20.80 $21.11 $103.87 69,635
2015-10-06 $22.35 $22.50 $22.18 $22.28 $109.63 34,313
2015-10-05 $22.65 $22.73 $22.18 $22.23 $109.38 46,782
2015-10-02 $24.76 $24.87 $23.21 $23.22 $114.26 35,453
2015-10-01 $24.43 $24.89 $24.30 $24.57 $120.90 27,072
2015-09-30 $24.97 $25.29 $24.69 $24.76 $121.83 48,564
2015-09-29 $26.43 $26.71 $26.09 $26.32 $129.51 43,397
2015-09-28 $25.92 $26.73 $25.90 $26.62 $130.99 51,730
2015-09-25 $24.65 $25.56 $24.65 $25.51 $125.52 29,376
2015-09-24 $25.94 $26.21 $25.18 $25.37 $124.84 53,176
2015-09-23 $24.65 $25.20 $24.63 $25.20 $124.00 45,456
2015-09-22 $24.52 $24.77 $24.39 $24.44 $120.26 77,329
2015-09-21 $23.42 $23.70 $23.38 $23.52 $115.73 33,604
2015-09-18 $23.09 $23.66 $22.80 $23.50 $115.63 67,875
2015-09-17 $22.92 $22.92 $21.51 $22.55 $110.96 62,334
2015-09-16 $22.92 $22.95 $22.35 $22.48 $110.61 36,518
2015-09-15 $24.19 $24.20 $23.56 $23.67 $116.47 23,071
2015-09-14 $24.26 $24.53 $24.10 $24.16 $118.88 23,838
2015-09-11 $24.41 $24.50 $24.05 $24.05 $118.34 14,847
2015-09-10 $24.69 $24.76 $23.99 $24.25 $119.32 27,049
2015-09-09 $23.62 $24.75 $23.53 $24.72 $121.64 28,942
2015-09-08 $24.80 $25.04 $24.50 $24.53 $120.70 29,182
2015-09-04 $25.67 $26.53 $25.60 $26.24 $129.12 42,180
2015-09-03 $24.84 $24.93 $24.12 $24.75 $121.78 19,979
2015-09-02 $24.91 $25.54 $24.87 $24.88 $122.42 31,485
2015-09-01 $25.34 $25.95 $25.01 $25.78 $126.85 128,210
2015-08-31 $24.33 $24.70 $23.80 $23.91 $117.65 47,053
2015-08-28 $24.02 $24.17 $23.66 $23.94 $117.80 40,192
2015-08-27 $24.57 $24.58 $23.25 $23.31 $114.70 83,541

ProShares UltraShort MSCI Emerging Markets (EEV) News Headlines

Recent ProShares UltraShort MSCI Emerging Markets (EEV) News
Similar Companies to ProShares UltraShort MSCI Emerging Markets (EEV) 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.