ProShares UltraShort QQQ (QID) Exchange: NYSE ARCA

Data as of April 16, 2024

$9.12 ($-0.22) -2.36%

ProShares UltraShort QQQ - Daily Information
Click for more stock information on ProShares UltraShort QQQ.
Daily Information Data
Date April 16, 2024
Open $9.28
Previous Close $9.12
High $9.32
Low $9.01
Adjusted Open $9.28
Previous Adjusted Close $9.12
Adjusted High $9.32
Adjusted Low $9.01

About ProShares UltraShort QQQ (QID)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by the Nasdaq, Inc. (the “Index Provider”). The Index includes 100 of the largest domestic and international non-financial companies listed on The Nasdaq Stock Market based on market capitalization. The Index reflects companies across major industry groups including computer hardware and software, telecommunications, retail/wholesale trade and biotechnology. Companies selected for inclusion are non-financial companies that meet appropriate trading volumes, adjusted market capitalization and other eligibility criteria. The Index is published under the Bloomberg ticker symbol “NDX.” 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. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology industry group. The Fund will not directly short the securities of issuers contained in the Index. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort QQQ (QID)

Date Open High Low Close Adj.Close Volume
2024-04-05 $9.28 $9.32 $9.01 $9.12 $9.12 30,064,674
2024-04-04 $8.89 $9.35 $8.86 $9.34 $9.34 23,896,076
2024-04-03 $9.18 $9.19 $8.97 $9.06 $9.06 15,092,838
2024-04-02 $9.13 $9.21 $9.07 $9.09 $9.09 14,048,241
2024-04-01 $8.93 $9.01 $8.83 $8.93 $8.93 19,022,713
2024-03-28 $8.93 $8.98 $8.90 $8.96 $8.96 13,293,492
2024-03-27 $8.86 $9.05 $8.86 $8.92 $8.92 15,273,311
2024-03-26 $8.85 $8.99 $8.82 $8.98 $8.98 12,770,067
2024-03-25 $8.97 $9.01 $8.85 $8.92 $8.92 12,162,200
2024-03-22 $8.88 $8.93 $8.80 $8.85 $8.85 11,438,565
2024-03-21 $8.74 $8.87 $8.72 $8.86 $8.86 16,609,204
2024-03-20 $9.11 $9.18 $8.92 $8.94 $8.94 17,318,534
2024-03-19 $9.44 $9.54 $9.29 $9.30 $9.14 18,917,524
2024-03-18 $9.30 $9.37 $9.20 $9.36 $9.20 16,973,482
2024-03-15 $9.44 $9.58 $9.41 $9.54 $9.54 19,974,972
2024-03-14 $9.21 $9.42 $9.18 $9.31 $9.31 22,882,041
2024-03-13 $9.16 $9.30 $9.15 $9.25 $9.25 19,576,261
2024-03-12 $9.27 $9.42 $9.09 $9.10 $9.10 28,463,812
2024-03-11 $9.37 $9.46 $9.32 $9.37 $9.37 23,874,633
2024-03-08 $9.03 $9.33 $8.92 $9.31 $9.31 33,746,608
2024-03-07 $9.16 $9.23 $8.98 $9.03 $9.03 25,855,759
2024-03-06 $9.25 $9.40 $9.17 $9.31 $9.31 23,189,872
2024-03-05 $9.23 $9.53 $9.23 $9.43 $9.43 24,153,651
2024-03-04 $9.03 $9.11 $9.01 $9.10 $9.10 18,268,424
2024-03-01 $9.27 $9.27 $8.99 $9.03 $9.03 14,904,576
2024-02-29 $9.33 $9.48 $9.25 $9.30 $9.30 20,817,263
2024-02-28 $9.45 $9.50 $9.40 $9.46 $9.46 13,269,390
2024-02-27 $9.35 $9.47 $9.34 $9.35 $9.35 13,491,889
2024-02-26 $9.35 $9.41 $9.31 $9.40 $9.40 14,489,481
2024-02-23 $9.26 $9.43 $9.22 $9.38 $9.38 18,845,451
2024-02-22 $9.48 $9.53 $9.27 $9.32 $9.32 22,833,051
2024-02-21 $9.95 $10.08 $9.89 $9.89 $9.89 21,080,005
2024-02-20 $9.76 $9.99 $9.69 $9.82 $9.82 21,954,521
2024-02-16 $9.48 $9.69 $9.47 $9.66 $9.66 20,169,810
2024-02-15 $9.51 $9.63 $9.46 $9.49 $9.49 16,496,118
2024-02-14 $9.63 $9.73 $9.51 $9.52 $9.52 19,296,589
2024-02-13 $9.79 $9.88 $9.62 $9.74 $9.74 23,016,193
2024-02-12 $9.38 $9.47 $9.28 $9.44 $9.44 16,641,339
2024-02-09 $9.50 $9.54 $9.33 $9.37 $9.37 13,730,963
2024-02-08 $9.58 $9.61 $9.51 $9.55 $9.55 12,169,499
2024-02-07 $9.65 $9.71 $9.54 $9.57 $9.57 13,858,728
2024-02-06 $9.68 $9.88 $9.65 $9.78 $9.78 20,276,743
2024-02-05 $9.70 $9.89 $9.68 $9.74 $9.74 21,881,247
2024-02-02 $9.95 $10.00 $9.64 $9.69 $9.69 32,176,297
2024-02-01 $10.19 $10.24 $10.01 $10.03 $10.03 29,775,258
2024-01-31 $10.09 $10.28 $9.99 $10.27 $10.27 31,841,617
2024-01-30 $9.80 $9.92 $9.77 $9.88 $9.88 17,700,924
2024-01-29 $9.93 $9.96 $9.74 $9.75 $9.75 12,783,601
2024-01-26 $9.92 $9.98 $9.83 $9.95 $9.95 16,392,011
2024-01-25 $9.73 $9.93 $9.70 $9.83 $9.83 17,030,531
2024-01-24 $9.77 $9.87 $9.65 $9.84 $9.84 15,897,256
2024-01-23 $9.99 $10.08 $9.94 $9.95 $9.95 15,499,925
2024-01-22 $9.95 $10.06 $9.88 $10.03 $10.03 19,452,771
2024-01-19 $10.35 $10.38 $10.04 $10.05 $10.05 20,714,485
2024-01-18 $10.59 $10.66 $10.43 $10.45 $10.45 23,736,873
2024-01-17 $10.82 $10.98 $10.73 $10.75 $10.75 17,726,437
2024-01-16 $10.69 $10.77 $10.55 $10.64 $10.64 25,715,623
2024-01-12 $10.58 $10.70 $10.54 $10.63 $10.63 21,364,200
2024-01-11 $10.60 $10.89 $10.53 $10.64 $10.64 27,429,837
2024-01-10 $10.79 $10.84 $10.61 $10.65 $10.65 17,765,921
2024-01-09 $11.02 $11.02 $10.75 $10.80 $10.80 16,288,049
2024-01-08 $11.24 $11.24 $10.82 $10.84 $10.84 20,195,145
2024-01-05 $11.32 $11.38 $11.15 $11.31 $11.31 23,083,102
2024-01-04 $11.32 $11.34 $11.14 $11.33 $11.33 20,321,416
2024-01-03 $11.11 $11.23 $11.06 $11.21 $11.21 23,250,484
2024-01-02 $10.80 $11.09 $10.79 $10.96 $10.96 21,321,837
2023-12-29 $10.51 $10.71 $10.49 $10.61 $10.61 25,603,930
2023-12-28 $10.44 $10.53 $10.42 $10.51 $10.51 15,993,206
2023-12-27 $10.51 $10.56 $10.47 $10.49 $10.49 17,363,532
2023-12-26 $10.61 $10.61 $10.49 $10.53 $10.53 8,170,442
2023-12-22 $10.62 $10.75 $10.57 $10.65 $10.65 14,773,314
2023-12-21 $10.72 $10.86 $10.65 $10.67 $10.67 28,185,786
2023-12-20 $10.64 $10.93 $10.53 $10.92 $10.92 21,657,632
2023-12-19 $10.89 $10.90 $10.80 $10.80 $10.60 14,485,124
2023-12-18 $11.03 $11.05 $10.86 $10.90 $10.70 15,346,865
2023-12-15 $11.11 $11.15 $10.98 $11.06 $10.86 23,674,311
2023-12-14 $11.07 $11.32 $10.99 $11.15 $10.94 19,585,416
2023-12-13 $11.35 $11.40 $11.08 $11.11 $10.90 23,590,967
2023-12-12 $11.59 $11.66 $11.40 $11.40 $11.19 18,093,246
2023-12-11 $11.83 $11.83 $11.57 $11.59 $11.38 16,454,345
2023-12-08 $11.99 $12.01 $11.75 $11.78 $11.56 23,091,080
2023-12-07 $12.04 $12.10 $11.83 $11.87 $11.65 15,443,569
2023-12-06 $11.89 $12.24 $11.88 $12.21 $11.98 16,998,019
2023-12-05 $12.25 $12.26 $11.99 $12.07 $11.85 17,764,665
2023-12-04 $12.13 $12.35 $12.11 $12.14 $11.92 16,194,019
2023-12-01 $12.04 $12.14 $11.87 $11.90 $11.90 19,425,558
2023-11-30 $11.88 $12.15 $11.86 $11.97 $11.97 22,728,517
2023-11-29 $11.72 $11.91 $11.63 $11.90 $11.90 16,016,254
2023-11-28 $11.98 $12.00 $11.83 $11.87 $11.87 15,255,749
2023-11-27 $11.94 $11.98 $11.80 $11.93 $11.93 10,457,490
2023-11-24 $11.90 $11.96 $11.85 $11.89 $11.89 6,436,289
2023-11-22 $11.82 $11.92 $11.67 $11.85 $11.85 19,513,671
2023-11-21 $11.90 $12.05 $11.90 $11.95 $11.95 12,121,848
2023-11-20 $12.09 $12.10 $11.75 $11.79 $11.79 15,898,261
2023-11-17 $12.14 $12.20 $12.02 $12.09 $12.09 16,357,863
2023-11-16 $12.16 $12.24 $12.07 $12.07 $12.07 21,175,699
2023-11-15 $12.00 $12.19 $11.97 $12.09 $12.09 20,282,418
2023-11-14 $12.22 $12.26 $12.05 $12.12 $12.12 17,398,053
2023-11-13 $12.68 $12.78 $12.58 $12.65 $12.65 14,651,480
2023-11-10 $13.03 $13.07 $12.56 $12.58 $12.58 14,144,799
2023-11-09 $12.91 $13.19 $12.82 $13.14 $13.14 22,467,314
2023-11-08 $12.93 $13.11 $12.88 $12.95 $12.95 14,922,567
2023-11-07 $13.13 $13.22 $12.89 $12.97 $12.97 19,601,963
2023-11-06 $13.25 $13.37 $13.16 $13.20 $13.20 13,202,384
2023-11-03 $13.52 $13.54 $13.20 $13.29 $13.29 18,479,709
2023-11-02 $13.75 $13.86 $13.60 $13.62 $13.62 21,615,822
2023-11-01 $14.55 $14.56 $14.06 $14.10 $14.10 30,278,221
2023-10-31 $14.76 $14.98 $14.58 $14.61 $14.61 17,349,212
2023-10-30 $14.88 $14.99 $14.64 $14.76 $14.76 23,096,926
2023-10-27 $14.99 $15.20 $14.77 $15.07 $15.07 34,339,207
2023-10-26 $14.77 $15.34 $14.69 $15.23 $15.23 36,035,796
2023-10-25 $14.15 $14.70 $14.15 $14.66 $14.66 28,279,588
2023-10-24 $14.09 $14.23 $13.90 $13.96 $13.96 22,728,818
2023-10-23 $14.45 $14.61 $13.94 $14.24 $14.24 30,321,174
2023-10-20 $13.95 $14.33 $13.90 $14.32 $14.32 28,399,970
2023-10-19 $13.54 $13.96 $13.45 $13.89 $13.89 30,867,995
2023-10-18 $13.46 $13.73 $13.30 $13.65 $13.65 20,675,317
2023-10-17 $13.45 $13.60 $13.15 $13.27 $13.27 20,160,942
2023-10-16 $13.40 $13.40 $13.10 $13.18 $13.18 16,539,867
2023-10-13 $13.11 $13.59 $13.07 $13.49 $13.49 20,543,131
2023-10-12 $13.02 $13.32 $12.90 $13.16 $13.16 20,690,212
2023-10-11 $13.14 $13.27 $13.03 $13.04 $13.04 16,043,094
2023-10-10 $13.35 $13.39 $13.03 $13.23 $13.23 18,037,665
2023-10-09 $13.69 $13.80 $13.33 $13.38 $13.38 15,201,953
2023-10-06 $14.23 $14.28 $13.42 $13.52 $13.52 21,249,539
2023-10-05 $13.88 $14.25 $13.86 $13.97 $13.97 16,254,993
2023-10-04 $14.20 $14.24 $13.80 $13.87 $13.87 18,660,184
2023-10-03 $13.97 $14.39 $13.80 $14.27 $14.27 18,742,962
2023-10-02 $13.98 $14.03 $13.66 $13.78 $13.78 16,681,975
2023-09-29 $13.73 $14.10 $13.64 $14.00 $14.00 19,192,125
2023-09-28 $14.33 $14.40 $13.84 $14.02 $14.02 25,411,148
2023-09-27 $14.22 $14.54 $14.08 $14.24 $14.24 21,904,450
2023-09-26 $14.09 $14.38 $14.05 $14.29 $14.29 22,577,418
2023-09-25 $14.10 $14.17 $13.87 $13.88 $13.88 14,810,912
2023-09-22 $13.87 $14.04 $13.70 $14.01 $14.01 16,248,415
2023-09-21 $13.80 $14.02 $13.73 $14.02 $14.02 21,481,297
2023-09-20 $13.04 $13.51 $13.02 $13.50 $13.50 20,551,928
2023-09-19 $13.34 $13.51 $13.24 $13.30 $13.13 13,925,273
2023-09-18 $13.33 $13.34 $13.15 $13.24 $13.07 12,299,852
2023-09-15 $12.90 $13.32 $12.88 $13.26 $13.09 17,567,477
2023-09-14 $12.89 $13.04 $12.74 $12.81 $12.64 16,996,217
2023-09-13 $13.10 $13.17 $12.90 $13.01 $12.84 17,678,657
2023-09-12 $12.93 $13.13 $12.84 $13.10 $12.93 15,781,681
2023-09-11 $12.91 $13.05 $12.78 $12.81 $12.64 13,550,965
2023-09-08 $13.16 $13.19 $12.96 $13.12 $12.95 16,029,387
2023-09-07 $13.29 $13.35 $13.09 $13.16 $12.99 17,621,923
2023-09-06 $12.79 $13.09 $12.76 $12.95 $12.95 14,650,237
2023-09-05 $12.82 $12.87 $12.64 $12.73 $12.73 11,778,399
2023-09-01 $12.56 $12.85 $12.54 $12.74 $12.74 14,941,126
2023-08-31 $12.79 $12.80 $12.60 $12.72 $12.72 15,306,589
2023-08-30 $12.91 $12.98 $12.74 $12.78 $12.78 13,236,704
2023-08-29 $13.53 $13.54 $12.89 $12.92 $12.92 18,790,937
2023-08-28 $13.49 $13.70 $13.43 $13.50 $13.50 16,662,260
2023-08-25 $13.85 $14.13 $13.57 $13.71 $13.71 23,590,562
2023-08-24 $13.08 $13.93 $13.08 $13.92 $13.92 21,660,948
2023-08-23 $13.68 $13.69 $13.25 $13.33 $13.33 19,417,615
2023-08-22 $13.52 $13.82 $13.52 $13.76 $13.76 12,888,997
2023-08-21 $14.07 $14.10 $13.67 $13.71 $13.71 22,796,152
2023-08-18 $14.41 $14.44 $14.07 $14.17 $14.17 17,099,107
2023-08-17 $13.72 $14.16 $13.69 $14.13 $14.13 20,133,453
2023-08-16 $13.57 $13.82 $13.45 $13.81 $13.81 16,529,913
2023-08-15 $13.32 $13.57 $13.25 $13.52 $13.52 14,131,824
2023-08-14 $13.60 $13.65 $13.23 $13.24 $13.24 13,448,030
2023-08-11 $13.55 $13.65 $13.41 $13.54 $13.54 16,755,433
2023-08-10 $13.19 $13.48 $12.94 $13.36 $13.36 23,951,488
2023-08-09 $13.09 $13.45 $13.08 $13.40 $13.40 14,962,496
2023-08-08 $13.06 $13.33 $13.06 $13.10 $13.10 12,391,012
2023-08-07 $12.98 $13.14 $12.87 $12.88 $12.88 15,847,129
2023-08-04 $12.85 $13.13 $12.68 $13.10 $13.10 19,579,079
2023-08-03 $13.09 $13.11 $12.82 $12.98 $12.98 19,088,982
2023-08-02 $12.61 $13.00 $12.61 $12.92 $12.92 18,561,869
2023-08-01 $12.40 $12.51 $12.32 $12.38 $12.38 11,333,274
2023-07-31 $12.31 $12.40 $12.24 $12.29 $12.29 10,969,314
2023-07-28 $12.50 $12.54 $12.25 $12.31 $12.31 13,493,347
2023-07-27 $12.34 $12.87 $12.24 $12.78 $12.78 21,814,210
2023-07-26 $12.70 $12.86 $12.59 $12.70 $12.70 12,160,897
2023-07-25 $12.75 $12.75 $12.50 $12.61 $12.61 11,592,696
2023-07-24 $12.76 $12.92 $12.69 $12.79 $12.79 9,463,741
2023-07-21 $12.59 $12.85 $12.53 $12.83 $12.83 16,052,673
2023-07-20 $12.38 $12.81 $12.28 $12.75 $12.75 19,277,807
2023-07-19 $12.09 $12.25 $12.03 $12.18 $12.18 14,656,970
2023-07-18 $12.41 $12.53 $12.08 $12.16 $12.16 14,544,300
2023-07-17 $12.54 $12.57 $12.30 $12.36 $12.36 10,016,318
2023-07-14 $12.55 $12.65 $12.34 $12.58 $12.58 12,720,545
2023-07-13 $12.79 $12.84 $12.52 $12.58 $12.58 12,307,593
2023-07-12 $13.04 $13.19 $12.91 $13.01 $13.01 16,911,134
2023-07-11 $13.44 $13.60 $13.30 $13.34 $13.34 13,370,392
2023-07-10 $13.51 $13.69 $13.42 $13.47 $13.47 13,811,496
2023-07-07 $13.40 $13.49 $13.16 $13.47 $13.47 12,596,173
2023-07-06 $13.44 $13.59 $13.34 $13.37 $13.37 15,396,957
2023-07-05 $13.27 $13.28 $13.04 $13.17 $13.17 9,648,009
2023-07-03 $13.18 $13.25 $13.11 $13.16 $13.16 4,887,669
2023-06-30 $13.36 $13.38 $13.13 $13.22 $13.22 10,717,860
2023-06-29 $13.59 $13.75 $13.54 $13.62 $13.62 11,594,133
2023-06-28 $13.75 $13.76 $13.41 $13.56 $13.56 11,293,508
2023-06-27 $13.97 $14.03 $13.55 $13.61 $13.61 11,767,937
2023-06-26 $13.76 $14.09 $13.54 $14.08 $14.08 12,018,001
2023-06-23 $13.75 $13.84 $13.54 $13.71 $13.71 11,639,265
2023-06-22 $13.87 $13.90 $13.43 $13.44 $13.44 11,638,436
2023-06-21 $13.47 $13.82 $13.45 $13.75 $13.75 14,601,995
2023-06-20 $13.59 $13.74 $13.42 $13.52 $13.39 13,344,143
2023-06-16 $13.12 $13.51 $13.12 $13.48 $13.35 16,211,631
2023-06-15 $13.70 $13.77 $13.18 $13.30 $13.17 23,675,276
2023-06-14 $13.81 $14.03 $13.59 $13.60 $13.47 21,487,068
2023-06-13 $13.79 $14.06 $13.74 $13.81 $13.68 18,514,160
2023-06-12 $14.36 $14.45 $14.01 $14.01 $13.88 13,350,124
2023-06-09 $14.49 $14.62 $14.23 $14.51 $14.37 13,473,876
2023-06-08 $14.96 $14.96 $14.56 $14.62 $14.48 11,993,916
2023-06-07 $14.45 $15.01 $14.29 $14.97 $14.83 17,594,264
2023-06-06 $14.50 $14.62 $14.38 $14.47 $14.33 9,781,842
2023-06-05 $14.49 $14.54 $14.24 $14.46 $14.32 10,210,238
2023-06-02 $14.54 $14.69 $14.37 $14.47 $14.33 13,423,869
2023-06-01 $15.06 $15.15 $14.57 $14.69 $14.55 11,235,169
2023-05-31 $14.98 $15.14 $14.82 $15.05 $14.91 14,651,827
2023-05-30 $14.60 $14.97 $14.51 $14.85 $14.71 13,410,938
2023-05-26 $15.69 $15.70 $14.90 $14.97 $14.83 13,498,855
2023-05-25 $15.83 $16.08 $15.65 $15.78 $15.63 16,091,766
2023-05-24 $16.59 $16.77 $16.43 $16.56 $16.40 13,349,555
2023-05-23 $16.15 $16.43 $16.04 $16.39 $16.23 10,429,151
2023-05-22 $16.12 $16.12 $15.88 $15.97 $15.82 9,802,216
2023-05-19 $15.99 $16.19 $15.92 $16.08 $15.93 18,787,928
2023-05-18 $16.59 $16.59 $15.98 $16.02 $15.87 14,795,424
2023-05-17 $16.91 $17.03 $16.54 $16.61 $16.45 12,641,154
2023-05-16 $17.13 $17.13 $16.83 $17.02 $16.86 9,943,838
2023-05-15 $17.17 $17.34 $17.02 $17.04 $16.88 10,987,941
2023-05-12 $17.04 $17.45 $17.00 $17.23 $17.23 12,027,210
2023-05-11 $17.15 $17.32 $17.04 $17.10 $17.10 13,949,581
2023-05-10 $17.29 $17.58 $17.09 $17.18 $17.18 15,307,885
2023-05-09 $17.53 $17.60 $17.44 $17.57 $17.57 8,315,570
2023-05-08 $17.49 $17.60 $17.30 $17.35 $17.35 9,613,056
2023-05-05 $17.92 $17.97 $17.32 $17.43 $17.43 12,523,086
2023-05-04 $18.08 $18.31 $17.95 $18.18 $18.18 15,650,485
2023-05-03 $17.77 $18.05 $17.47 $18.03 $18.03 17,307,791
2023-05-02 $17.51 $17.99 $17.47 $17.80 $17.80 16,495,633
2023-05-01 $17.50 $17.62 $17.34 $17.50 $17.50 8,518,582
2023-04-28 $17.72 $17.85 $17.44 $17.45 $17.45 13,090,700
2023-04-27 $18.25 $18.33 $17.63 $17.69 $17.69 11,911,599
2023-04-26 $18.49 $18.75 $18.31 $18.70 $18.70 12,315,973
2023-04-25 $18.41 $18.92 $18.34 $18.91 $18.91 10,415,068
2023-04-24 $18.17 $18.47 $18.01 $18.22 $18.22 8,584,002
2023-04-21 $18.22 $18.43 $18.04 $18.14 $18.14 9,039,490
2023-04-20 $18.22 $18.31 $17.83 $18.16 $18.16 15,277,446
2023-04-19 $18.13 $18.14 $17.76 $17.88 $17.88 9,995,625
2023-04-18 $17.61 $17.99 $17.57 $17.86 $17.86 9,189,750
2023-04-17 $17.93 $18.15 $17.81 $17.85 $17.85 10,501,106
2023-04-14 $18.00 $18.21 $17.68 $17.88 $17.88 13,943,515
2023-04-13 $18.32 $18.34 $17.75 $17.80 $17.80 12,104,101
2023-04-12 $17.95 $18.56 $17.89 $18.51 $18.51 11,877,231
2023-04-11 $17.96 $18.24 $17.95 $18.18 $18.18 8,004,873
2023-04-10 $18.26 $18.47 $17.94 $17.94 $17.94 9,103,400
2023-04-06 $18.36 $18.52 $17.87 $17.92 $17.92 10,977,122
2023-04-05 $17.92 $18.37 $17.90 $18.16 $18.16 12,778,185
2023-04-04 $17.62 $17.92 $17.50 $17.78 $17.78 10,230,712
2023-04-03 $17.82 $17.96 $17.63 $17.66 $17.66 12,223,522
2023-03-31 $18.14 $18.17 $17.55 $17.57 $17.57 14,489,736
2023-03-30 $18.22 $18.37 $18.09 $18.16 $18.16 15,373,968
2023-03-29 $18.73 $18.83 $18.43 $18.50 $18.50 13,381,366
2023-03-28 $19.07 $19.48 $19.07 $19.20 $19.20 8,496,462
2023-03-27 $18.65 $19.09 $18.52 $18.99 $18.99 11,298,026
2023-03-24 $18.93 $19.20 $18.71 $18.73 $18.73 16,368,511
2023-03-23 $18.83 $19.20 $18.30 $18.86 $18.86 15,362,028
2023-03-22 $18.80 $19.32 $18.19 $19.31 $19.31 17,951,025
2023-03-21 $19.17 $19.37 $18.80 $18.87 $18.79 7,971,796
2023-03-20 $19.64 $19.92 $19.37 $19.42 $19.34 16,180,448
2023-03-17 $19.37 $19.80 $19.06 $19.56 $19.48 17,843,074
2023-03-16 $20.58 $20.67 $19.30 $19.35 $19.27 20,654,526
2023-03-15 $20.99 $21.20 $20.36 $20.41 $20.32 30,499,554
2023-03-14 $21.07 $21.20 $20.54 $20.63 $20.54 16,918,622
2023-03-13 $22.20 $22.45 $21.03 $21.61 $21.52 35,991,001
2023-03-10 $21.31 $22.08 $21.08 $21.92 $21.83 29,170,159
2023-03-09 $20.52 $21.43 $20.17 $21.33 $21.24 13,657,502
2023-03-08 $20.73 $20.99 $20.50 $20.58 $20.49 10,621,043
2023-03-07 $20.27 $20.87 $20.15 $20.79 $20.70 13,526,090
2023-03-06 $20.16 $20.31 $19.75 $20.27 $20.18 11,819,549
2023-03-03 $20.94 $21.01 $20.29 $20.31 $20.22 10,705,975
2023-03-02 $21.92 $21.96 $21.06 $21.18 $21.09 10,329,614
2023-03-01 $21.23 $21.67 $21.13 $21.54 $21.45 10,653,771
2023-02-28 $21.21 $21.26 $20.82 $21.18 $21.09 9,330,585
2023-02-27 $20.96 $21.21 $20.75 $21.12 $21.03 8,257,563
2023-02-24 $21.43 $21.67 $21.27 $21.43 $21.34 9,444,167
2023-02-23 $20.55 $21.33 $20.53 $20.71 $20.62 11,291,583
2023-02-22 $21.00 $21.30 $20.76 $21.08 $20.99 11,558,850
2023-02-21 $20.65 $21.11 $20.46 $21.08 $20.99 10,053,859
2023-02-17 $20.12 $20.53 $20.03 $20.14 $20.05 11,620,697
2023-02-16 $19.71 $19.86 $19.21 $19.84 $19.76 14,382,096
2023-02-15 $19.64 $19.72 $19.08 $19.10 $19.02 9,946,819
2023-02-14 $19.89 $20.14 $19.27 $19.41 $19.33 14,530,583
2023-02-13 $20.15 $20.30 $19.60 $19.68 $19.60 8,370,072
2023-02-10 $20.35 $20.65 $20.08 $20.31 $20.22 11,406,818
2023-02-09 $19.13 $20.25 $19.11 $20.06 $19.97 12,799,650
2023-02-08 $19.18 $19.77 $19.06 $19.69 $19.61 8,779,898
2023-02-07 $19.84 $19.99 $18.86 $18.99 $18.91 21,050,334
2023-02-06 $19.83 $19.99 $19.52 $19.83 $19.75 10,366,845
2023-02-03 $19.64 $19.68 $18.74 $19.48 $19.40 16,154,986
2023-02-02 $19.37 $19.48 $18.55 $18.82 $18.74 18,831,104
2023-02-01 $21.18 $21.47 $19.89 $20.22 $20.13 20,766,527
2023-01-31 $21.81 $21.81 $21.13 $21.15 $21.06 9,088,821
2023-01-30 $21.43 $21.84 $21.22 $21.82 $21.73 10,132,779
2023-01-27 $21.57 $21.58 $20.65 $20.94 $20.85 10,817,895
2023-01-26 $21.69 $22.09 $21.33 $21.35 $21.26 11,177,230
2023-01-25 $22.82 $23.21 $22.11 $22.21 $22.12 11,636,873
2023-01-24 $22.25 $22.34 $21.93 $22.09 $22.00 9,788,861
2023-01-23 $22.87 $23.02 $21.80 $22.00 $21.91 12,152,102
2023-01-20 $24.07 $24.24 $22.96 $23.00 $22.90 8,745,800
2023-01-19 $24.17 $24.56 $23.96 $24.35 $24.25 7,380,596
2023-01-18 $22.97 $23.89 $22.73 $23.85 $23.75 8,643,931
2023-01-17 $23.36 $23.56 $23.02 $23.25 $23.15 7,687,455
2023-01-13 $24.09 $24.14 $23.29 $23.34 $23.24 9,153,699
2023-01-12 $23.83 $24.55 $23.47 $23.65 $23.55 12,620,300
2023-01-11 $24.54 $24.68 $23.86 $23.88 $23.78 7,156,220
2023-01-10 $25.33 $25.44 $24.70 $24.71 $24.60 7,807,015
2023-01-09 $25.09 $25.26 $24.24 $25.15 $25.04 9,893,622
2023-01-06 $26.59 $27.21 $25.23 $25.48 $25.48 11,837,961
2023-01-05 $26.47 $27.01 $26.43 $26.95 $26.95 8,429,271
2023-01-04 $25.93 $26.73 $25.76 $26.09 $26.09 12,882,978
2023-01-03 $25.53 $26.81 $25.23 $26.36 $26.36 13,563,252
2022-12-30 $26.53 $26.77 $25.97 $25.97 $25.97 6,783,268
2022-12-29 $26.70 $26.82 $25.75 $25.95 $25.95 6,531,455
2022-12-28 $26.63 $27.32 $26.17 $27.28 $27.28 8,326,001
2022-12-27 $25.92 $26.65 $25.91 $26.56 $26.56 6,700,665
2022-12-23 $26.17 $26.55 $25.68 $25.78 $25.78 8,786,986
2022-12-22 $25.28 $26.69 $25.24 $25.91 $25.91 9,175,452
2022-12-21 $25.25 $25.41 $24.46 $24.71 $24.67 7,702,172
2022-12-20 $25.63 $25.93 $25.11 $25.44 $25.40 7,296,450
2022-12-19 $24.67 $25.63 $24.63 $25.37 $25.33 8,359,131
2022-12-16 $24.35 $24.98 $24.08 $24.69 $24.65 11,705,217
2022-12-15 $23.36 $24.42 $23.26 $24.22 $24.18 12,091,027
2022-12-14 $22.45 $23.18 $21.92 $22.69 $22.66 14,419,147
2022-12-13 $21.07 $22.78 $21.02 $22.34 $22.31 15,796,124
2022-12-12 $23.38 $23.55 $22.83 $22.83 $22.80 5,005,784
2022-12-09 $23.28 $23.49 $22.82 $23.40 $23.37 7,399,719
2022-12-08 $23.44 $23.79 $22.94 $23.11 $23.08 7,089,094
2022-12-07 $23.67 $23.94 $23.30 $23.67 $23.64 7,925,310
2022-12-06 $22.55 $23.67 $22.52 $23.43 $23.40 6,621,601
2022-12-05 $22.08 $22.72 $21.91 $22.51 $22.48 6,098,452
2022-12-02 $22.36 $22.39 $21.64 $21.77 $21.74 7,286,624
2022-12-01 $21.59 $22.01 $21.30 $21.60 $21.57 6,387,069
2022-11-30 $23.76 $23.90 $21.62 $21.63 $21.60 14,094,246
2022-11-29 $23.41 $24.03 $23.34 $23.79 $23.76 4,767,552
2022-11-28 $23.09 $23.58 $22.76 $23.45 $23.42 4,518,091
2022-11-25 $22.71 $22.83 $22.60 $22.75 $22.72 1,538,672
2022-11-23 $22.91 $22.94 $22.35 $22.45 $22.42 5,488,704
2022-11-22 $23.43 $23.81 $22.86 $22.89 $22.86 4,173,525
2022-11-21 $23.33 $23.70 $23.12 $23.56 $23.53 4,069,288
2022-11-18 $22.59 $23.49 $22.56 $23.08 $23.08 5,803,433
2022-11-17 $23.70 $23.73 $22.84 $23.06 $23.06 8,338,849
2022-11-16 $22.66 $23.09 $22.61 $22.95 $22.95 10,636,016
2022-11-15 $21.87 $22.89 $21.72 $22.35 $22.35 17,519,829
2022-11-14 $22.91 $23.13 $22.39 $22.99 $22.99 9,767,235
2022-11-11 $23.47 $23.70 $22.47 $22.58 $22.58 8,799,433
2022-11-10 $24.86 $25.30 $23.40 $23.47 $23.47 12,578,081
2022-11-09 $26.63 $27.56 $26.48 $27.51 $27.51 10,507,174
2022-11-08 $26.34 $27.06 $25.60 $26.26 $26.26 9,568,398
2022-11-07 $27.00 $27.48 $26.53 $26.65 $26.65 8,551,118
2022-11-04 $27.05 $28.45 $26.82 $27.25 $27.25 13,171,193
2022-11-03 $27.63 $28.21 $27.33 $28.12 $28.12 12,225,616
2022-11-02 $25.32 $27.07 $24.76 $27.05 $27.05 13,215,587
2022-11-01 $24.17 $25.38 $24.07 $25.33 $25.33 7,268,104
2022-10-31 $24.64 $25.13 $24.50 $24.81 $24.81 6,947,682
2022-10-28 $25.94 $25.96 $24.15 $24.25 $24.25 8,762,671
2022-10-27 $25.11 $25.91 $24.84 $25.82 $25.82 9,550,310
2022-10-26 $24.81 $24.97 $23.88 $24.89 $24.89 10,967,766
2022-10-25 $24.68 $24.68 $23.76 $23.83 $23.83 10,410,486
2022-10-24 $25.35 $26.04 $24.67 $24.84 $24.84 9,551,357
2022-10-21 $26.89 $27.10 $25.31 $25.41 $25.41 14,374,678
2022-10-20 $26.56 $26.88 $25.54 $26.67 $26.67 10,247,159
2022-10-19 $26.47 $26.83 $25.76 $26.35 $26.35 9,650,444
2022-10-18 $25.17 $26.71 $25.05 $26.17 $26.17 12,958,959
2022-10-17 $27.14 $27.16 $26.40 $26.56 $26.56 10,761,773
2022-10-14 $26.40 $28.60 $26.28 $28.51 $28.51 13,333,388
2022-10-13 $29.78 $29.98 $26.57 $26.89 $26.89 23,204,004
2022-10-12 $28.01 $28.32 $27.59 $28.14 $28.14 6,765,903
2022-10-11 $27.76 $28.50 $27.14 $28.12 $28.12 10,392,328
2022-10-10 $26.81 $27.94 $26.74 $27.44 $27.44 12,643,334
2022-10-07 $25.79 $27.10 $25.77 $26.87 $26.87 12,632,971
2022-10-06 $24.73 $25.00 $24.17 $24.93 $24.93 12,074,973
2022-10-05 $25.19 $25.65 $24.22 $24.53 $24.53 11,759,470
2022-10-04 $25.10 $25.11 $24.38 $24.51 $24.51 14,284,351
2022-10-03 $27.05 $27.38 $25.81 $26.15 $26.15 11,755,308
2022-09-30 $26.68 $27.46 $25.88 $27.43 $27.43 10,591,432
2022-09-29 $25.80 $27.07 $25.74 $26.49 $26.49 14,173,109
2022-09-28 $26.11 $26.39 $24.81 $25.09 $25.09 13,486,590
2022-09-27 $25.44 $26.55 $24.99 $26.09 $26.09 15,529,420
2022-09-26 $26.01 $26.26 $25.15 $26.14 $26.14 16,246,477
2022-09-23 $25.53 $26.51 $25.48 $25.88 $25.88 12,166,347
2022-09-22 $24.75 $25.28 $24.56 $25.06 $25.06 14,673,201
2022-09-21 $23.46 $24.48 $22.75 $24.47 $24.47 17,857,278
2022-09-20 $23.65 $23.98 $23.23 $23.60 $23.60 7,457,031
2022-09-19 $24.04 $24.05 $23.20 $23.23 $23.23 8,583,395
2022-09-16 $23.86 $24.18 $23.53 $23.60 $23.60 12,619,902
2022-09-15 $22.86 $23.55 $22.48 $23.30 $23.30 11,241,418
2022-09-14 $22.73 $23.00 $22.40 $22.54 $22.54 9,690,444
2022-09-13 $21.84 $23.03 $21.67 $22.90 $22.90 14,764,657
2022-09-12 $20.94 $20.99 $20.59 $20.64 $20.64 9,669,209
2022-09-09 $21.76 $21.77 $21.07 $21.14 $21.14 8,017,019
2022-09-08 $22.68 $22.86 $21.91 $22.10 $22.10 10,247,575
2022-09-07 $23.20 $23.23 $22.16 $22.34 $22.34 7,251,268
2022-09-06 $22.86 $23.60 $22.71 $23.27 $23.27 10,602,990
2022-09-02 $21.85 $23.18 $21.65 $22.92 $22.92 11,913,942
2022-09-01 $22.69 $23.26 $22.24 $22.30 $22.30 9,911,583
2022-08-31 $21.61 $22.31 $21.48 $22.29 $22.29 8,794,488
2022-08-30 $21.30 $22.40 $21.23 $22.03 $22.03 9,222,458
2022-08-29 $21.53 $21.72 $21.17 $21.55 $21.55 18,119,579
2022-08-26 $19.57 $21.14 $19.42 $21.14 $21.14 11,955,237
2022-08-25 $20.01 $20.15 $19.53 $19.54 $19.54 8,244,920
2022-08-24 $20.41 $20.49 $19.99 $20.24 $20.24 5,610,123
2022-08-23 $20.34 $20.45 $19.98 $20.35 $20.35 7,138,754
2022-08-22 $19.82 $20.42 $19.79 $20.31 $20.31 9,437,268
2022-08-19 $18.92 $19.39 $18.85 $19.28 $19.28 7,830,389
2022-08-18 $18.67 $18.84 $18.43 $18.56 $18.56 6,335,630
2022-08-17 $18.60 $18.88 $18.33 $18.65 $18.65 8,166,000
2022-08-16 $18.26 $18.57 $17.99 $18.22 $18.22 6,082,831
2022-08-15 $18.55 $18.55 $18.08 $18.14 $18.14 5,259,716
2022-08-12 $18.94 $19.06 $18.41 $18.43 $18.43 6,227,092
2022-08-11 $18.69 $19.27 $18.45 $19.19 $19.19 8,002,573
2022-08-10 $19.14 $19.45 $18.93 $18.97 $18.97 9,321,192
2022-08-09 $19.88 $20.28 $19.85 $20.08 $20.08 7,314,575
2022-08-08 $19.38 $19.81 $18.93 $19.64 $19.64 7,108,448
2022-08-05 $19.80 $19.90 $19.26 $19.51 $19.51 9,377,314
2022-08-04 $19.36 $19.62 $19.15 $19.20 $19.20 5,594,565
2022-08-03 $20.25 $20.26 $19.25 $19.36 $19.36 6,972,837
2022-08-02 $20.65 $20.78 $19.92 $20.47 $20.47 8,386,226
2022-08-01 $20.56 $20.69 $19.89 $20.35 $20.35 6,609,536
2022-07-29 $20.86 $21.06 $20.19 $20.31 $20.31 10,946,834
2022-07-28 $21.53 $22.07 $21.00 $21.09 $21.09 12,067,981
2022-07-27 $22.72 $22.82 $21.22 $21.51 $21.51 14,350,488
2022-07-26 $22.86 $23.61 $22.82 $23.47 $23.47 5,604,335
2022-07-25 $22.33 $22.90 $22.26 $22.58 $22.58 6,578,040
2022-07-22 $21.71 $22.60 $21.41 $22.34 $22.34 10,544,142
2022-07-21 $22.15 $22.54 $21.57 $21.58 $21.58 8,413,987
2022-07-20 $22.87 $22.99 $22.02 $22.22 $22.22 7,963,365
2022-07-19 $23.81 $24.08 $22.88 $22.94 $22.94 8,249,395
2022-07-18 $23.57 $24.62 $23.33 $24.44 $24.44 8,207,918
2022-07-15 $24.41 $24.69 $24.01 $24.03 $24.03 7,698,451
2022-07-14 $25.58 $26.14 $24.78 $24.94 $24.94 7,875,959
2022-07-13 $25.98 $26.08 $24.69 $25.11 $25.11 13,382,543
2022-07-12 $24.26 $25.28 $23.97 $24.99 $24.99 10,217,630
2022-07-11 $23.93 $24.67 $23.88 $24.54 $24.54 6,163,655
2022-07-08 $24.05 $24.19 $23.29 $23.51 $23.51 6,272,594
2022-07-07 $24.48 $24.48 $23.46 $23.59 $23.59 5,721,119
2022-07-06 $24.87 $25.17 $24.25 $24.62 $24.62 9,610,492
2022-07-05 $26.52 $26.81 $24.92 $24.92 $24.92 12,585,824
2022-07-01 $26.43 $26.79 $25.76 $25.83 $25.83 10,102,426
2022-06-30 $26.08 $26.98 $25.53 $26.16 $26.16 12,404,403
2022-06-29 $25.62 $26.06 $25.24 $25.50 $25.50 8,829,889
2022-06-28 $24.01 $25.61 $23.58 $25.57 $25.57 8,977,540
2022-06-27 $23.52 $24.29 $23.44 $24.10 $24.10 8,945,183
2022-06-24 $24.99 $25.02 $23.70 $23.71 $23.71 10,475,266
2022-06-23 $25.80 $26.34 $25.34 $25.49 $25.49 9,542,467
2022-06-22 $26.69 $26.78 $25.44 $26.27 $26.27 9,837,088
2022-06-21 $26.67 $26.69 $25.73 $26.19 $26.19 7,365,148
2022-06-17 $28.12 $28.45 $27.07 $27.57 $27.57 13,536,901
2022-06-16 $27.51 $28.66 $27.41 $28.24 $28.24 11,345,792
2022-06-15 $26.83 $27.39 $25.35 $26.15 $26.15 13,872,632
2022-06-14 $27.16 $28.04 $26.97 $27.50 $27.50 9,592,019
2022-06-13 $26.89 $27.79 $26.42 $27.62 $27.62 16,399,476
2022-06-10 $24.54 $25.35 $24.33 $25.29 $25.29 14,917,076
2022-06-09 $22.67 $23.63 $22.21 $23.62 $23.62 10,653,132
2022-06-08 $22.20 $22.53 $21.82 $22.40 $22.40 6,964,658
2022-06-07 $22.97 $23.14 $21.98 $22.07 $22.07 10,399,698
2022-06-06 $21.96 $22.71 $21.72 $22.47 $22.47 11,511,592
2022-06-03 $22.24 $22.80 $22.04 $22.63 $22.63 11,088,243
2022-06-02 $22.92 $23.14 $21.49 $21.50 $21.50 14,207,467
2022-06-01 $22.09 $23.08 $21.79 $22.75 $22.75 15,101,779
2022-05-31 $22.32 $22.99 $21.98 $22.41 $22.41 15,941,765
2022-05-27 $23.35 $23.37 $22.28 $22.28 $22.28 11,122,746
2022-05-26 $25.39 $25.45 $23.59 $23.86 $23.86 13,291,509
2022-05-25 $26.28 $26.31 $24.88 $25.26 $25.26 19,567,002
2022-05-24 $25.86 $26.84 $25.72 $25.99 $25.99 16,463,563
2022-05-23 $25.58 $26.04 $24.86 $24.95 $24.95 12,854,065
2022-05-20 $25.00 $27.30 $24.88 $25.80 $25.80 20,284,339
2022-05-19 $25.70 $25.98 $24.79 $25.64 $25.64 20,589,617
2022-05-18 $23.79 $25.55 $23.69 $25.36 $25.36 13,932,111
2022-05-17 $23.38 $24.01 $23.04 $23.07 $23.07 13,616,075
2022-05-16 $24.09 $24.55 $23.75 $24.35 $24.35 16,388,853
2022-05-13 $24.92 $25.19 $23.61 $23.82 $23.82 15,568,952
2022-05-12 $26.36 $26.80 $24.90 $25.71 $25.71 32,874,720
2022-05-11 $24.53 $25.73 $23.63 $25.60 $25.60 39,871,403
2022-05-10 $23.52 $24.85 $23.32 $24.14 $24.14 29,504,096
2022-05-09 $23.82 $24.97 $23.44 $24.74 $24.74 35,286,436
2022-05-06 $22.72 $23.55 $22.13 $22.95 $22.95 41,994,158
2022-05-05 $20.92 $22.84 $20.91 $22.38 $22.38 38,424,453
2022-05-04 $21.78 $22.53 $20.28 $20.36 $20.36 32,082,675
2022-05-03 $21.89 $22.24 $21.53 $21.84 $21.84 27,772,365
2022-05-02 $22.72 $23.18 $21.87 $21.91 $21.91 45,632,374
2022-04-29 $21.33 $22.74 $20.89 $22.67 $22.67 32,154,417
2022-04-28 $21.64 $22.26 $20.51 $20.79 $20.79 35,663,843
2022-04-27 $22.30 $22.61 $21.51 $22.38 $22.38 44,357,844
2022-04-26 $21.02 $22.34 $20.99 $22.34 $22.34 26,551,644
2022-04-25 $21.54 $21.68 $20.71 $20.74 $20.74 36,159,106
2022-04-22 $20.22 $21.35 $20.07 $21.29 $21.29 23,725,698
2022-04-21 $18.98 $20.34 $18.68 $20.23 $20.23 19,623,110
2022-04-20 $18.79 $19.57 $18.74 $19.46 $19.46 15,921,965
2022-04-19 $19.85 $19.96 $18.82 $18.89 $18.89 8,728,805
2022-04-18 $19.92 $20.10 $19.49 $19.74 $19.74 10,842,724
2022-04-14 $18.92 $19.82 $18.86 $19.80 $19.80 9,922,248
2022-04-13 $19.69 $19.78 $18.81 $18.94 $18.94 10,456,225
2022-04-12 $19.00 $19.89 $18.79 $19.71 $19.71 14,907,044
2022-04-11 $19.16 $19.60 $19.04 $19.57 $19.57 14,856,982
2022-04-08 $18.34 $18.74 $18.28 $18.69 $18.69 14,413,192
2022-04-07 $18.37 $18.74 $17.94 $18.16 $18.16 12,861,189
2022-04-06 $18.04 $18.52 $17.92 $18.28 $18.28 17,298,449
2022-04-05 $16.89 $17.60 $16.83 $17.50 $17.50 9,292,536
2022-04-04 $17.40 $17.42 $16.75 $16.77 $16.77 6,859,728
2022-04-01 $17.39 $17.79 $17.31 $17.46 $17.46 9,962,527
2022-03-31 $16.97 $17.49 $16.94 $17.45 $17.45 10,586,012
2022-03-30 $16.79 $17.13 $16.65 $17.00 $17.00 10,238,346
2022-03-29 $16.84 $17.10 $16.56 $16.63 $16.63 11,939,768
2022-03-28 $17.77 $17.89 $17.20 $17.20 $17.20 10,210,125
2022-03-25 $17.74 $18.20 $17.64 $17.76 $17.76 10,223,698
2022-03-24 $18.35 $18.59 $17.73 $17.74 $17.74 9,264,714
2022-03-23 $18.34 $18.56 $17.97 $18.55 $18.55 12,202,504
2022-03-22 $18.74 $18.77 $17.95 $18.04 $18.04 11,934,569
2022-03-21 $18.78 $19.26 $18.52 $18.78 $18.78 12,585,181
2022-03-18 $19.67 $19.81 $18.64 $18.66 $18.66 15,282,095
2022-03-17 $20.22 $20.35 $19.48 $19.50 $19.50 17,518,295
2022-03-16 $21.03 $21.53 $19.95 $19.96 $19.96 28,140,047
2022-03-15 $22.62 $22.85 $21.44 $21.58 $21.58 19,809,848
2022-03-14 $22.33 $23.11 $21.85 $22.99 $22.99 16,155,900
2022-03-11 $20.88 $22.22 $20.85 $22.15 $22.15 13,293,171
2022-03-10 $21.34 $21.85 $21.13 $21.25 $21.25 15,211,265
2022-03-09 $21.27 $21.63 $20.63 $20.80 $20.80 15,522,979
2022-03-08 $22.34 $22.90 $21.08 $22.46 $22.46 40,091,704
2022-03-07 $20.72 $22.26 $20.56 $22.26 $22.26 24,330,937
2022-03-04 $20.42 $20.98 $20.24 $20.68 $20.68 14,453,545
2022-03-03 $19.25 $20.33 $19.24 $20.13 $20.13 19,228,545
2022-03-02 $20.06 $20.39 $19.41 $19.56 $19.56 18,174,257
2022-03-01 $19.76 $20.52 $19.50 $20.24 $20.24 21,671,309
2022-02-28 $20.14 $20.26 $19.44 $19.59 $19.59 21,449,928
2022-02-25 $20.30 $20.76 $19.74 $19.75 $19.75 24,105,789
2022-02-24 $23.28 $23.32 $20.33 $20.38 $20.38 39,289,142
2022-02-23 $20.41 $21.91 $20.30 $21.85 $21.85 20,739,326
2022-02-22 $20.77 $21.25 $20.09 $20.81 $20.81 24,931,847
2022-02-18 $19.82 $20.67 $19.78 $20.39 $20.39 20,894,375
2022-02-17 $19.17 $19.99 $19.09 $19.95 $19.95 14,119,781
2022-02-16 $19.05 $19.38 $18.71 $18.81 $18.81 14,882,589
2022-02-15 $19.17 $19.30 $18.78 $18.79 $18.79 15,095,252
2022-02-14 $19.91 $20.20 $19.39 $19.76 $19.76 29,463,217
2022-02-11 $18.65 $19.98 $18.48 $19.84 $19.84 25,820,435
2022-02-10 $18.55 $18.84 $17.87 $18.66 $18.66 25,835,555
2022-02-09 $18.17 $18.33 $17.84 $17.85 $17.85 12,113,695
2022-02-08 $19.19 $19.32 $18.52 $18.62 $18.62 13,660,648
2022-02-07 $18.71 $19.21 $18.45 $19.08 $19.08 14,815,803
2022-02-04 $19.20 $19.43 $18.40 $18.76 $18.76 17,416,958
2022-02-03 $18.79 $19.37 $18.45 $19.27 $19.27 21,767,006
2022-02-02 $17.69 $18.24 $17.67 $17.81 $17.81 18,821,109
2022-02-01 $18.23 $18.76 $18.05 $18.10 $18.10 23,289,104
2022-01-31 $19.48 $19.65 $18.30 $18.36 $18.36 16,735,522
2022-01-28 $20.69 $21.33 $19.60 $19.62 $19.62 28,213,106
2022-01-27 $19.96 $21.06 $19.74 $20.96 $20.96 34,774,439
2022-01-26 $19.53 $20.98 $19.06 $20.48 $20.48 39,376,871
2022-01-25 $20.29 $20.85 $19.81 $20.50 $20.50 57,897,869
2022-01-24 $20.40 $21.71 $19.48 $19.52 $19.52 89,110,799
2022-01-21 $18.95 $19.78 $18.65 $19.78 $19.78 54,021,732
2022-01-20 $17.90 $18.77 $17.49 $18.71 $18.71 20,168,748
2022-01-19 $17.70 $18.26 $17.44 $18.22 $18.22 23,463,751
2022-01-18 $17.53 $17.91 $17.34 $17.81 $17.81 22,726,007
2022-01-14 $17.46 $17.47 $16.97 $16.99 $16.99 26,118,365
2022-01-13 $16.28 $17.30 $16.22 $17.21 $17.21 26,799,110
2022-01-12 $16.30 $16.60 $16.15 $16.37 $16.37 16,178,451
2022-01-11 $17.11 $17.30 $16.50 $16.50 $16.50 17,277,296
2022-01-10 $17.52 $18.01 $16.99 $17.01 $17.01 19,412,865
2022-01-07 $16.70 $17.22 $16.55 $17.07 $17.07 18,211,193
2022-01-06 $16.85 $17.04 $16.42 $16.71 $16.71 19,337,998
2022-01-05 $15.86 $16.70 $15.76 $16.70 $16.70 16,107,835
2022-01-04 $15.28 $15.95 $15.28 $15.71 $15.71 10,450,705
2022-01-03 $15.53 $15.69 $15.30 $15.31 $15.31 12,130,092
2021-12-31 $15.49 $15.66 $15.38 $15.64 $15.64 8,036,597
2021-12-30 $15.36 $15.48 $15.19 $15.44 $15.44 10,587,225
2021-12-29 $15.32 $15.53 $15.23 $15.34 $15.34 8,664,769
2021-12-28 $15.13 $15.41 $15.12 $15.34 $15.34 8,864,240
2021-12-27 $15.61 $15.61 $15.20 $15.21 $15.21 7,817,428
2021-12-23 $15.92 $15.94 $15.60 $15.72 $15.72 7,134,984
2021-12-22 $16.39 $16.44 $15.95 $15.97 $15.97 10,183,928
2021-12-21 $16.82 $17.17 $16.33 $16.35 $16.35 9,969,427
2021-12-20 $17.23 $17.41 $17.06 $17.12 $17.12 24,371,645
2021-12-17 $16.95 $17.07 $16.44 $16.81 $16.81 24,201,960
2021-12-16 $15.74 $16.77 $15.71 $16.63 $16.63 23,277,747
2021-12-15 $16.61 $16.95 $15.79 $15.83 $15.83 28,078,832
2021-12-14 $16.65 $16.95 $16.43 $16.56 $16.56 12,624,618
2021-12-13 $15.78 $16.28 $15.77 $16.26 $16.26 12,163,219
2021-12-10 $15.91 $16.17 $15.77 $15.78 $15.78 13,755,126
2021-12-09 $15.78 $16.16 $15.63 $16.14 $16.14 9,883,477
2021-12-08 $15.81 $15.95 $15.66 $15.68 $15.68 14,458,418
2021-12-07 $16.24 $16.25 $15.77 $15.80 $15.80 12,497,492
2021-12-06 $17.08 $17.46 $16.72 $16.84 $16.84 18,273,349
2021-12-03 $16.41 $17.48 $16.34 $17.10 $17.10 43,334,156
2021-12-02 $16.89 $17.02 $16.39 $16.55 $16.55 33,651,216
2021-12-01 $15.86 $16.82 $15.69 $16.81 $16.81 20,102,170
2021-11-30 $15.85 $16.39 $15.65 $16.24 $16.24 19,344,184
2021-11-29 $16.09 $16.15 $15.68 $15.77 $15.77 11,574,123
2021-11-26 $16.11 $16.60 $15.99 $16.50 $16.50 11,684,637
2021-11-24 $16.21 $16.39 $15.87 $15.89 $15.89 8,472,791
2021-11-23 $15.96 $16.36 $15.78 $15.99 $15.99 12,028,570
2021-11-22 $15.37 $15.86 $15.13 $15.86 $15.86 6,620,905
2021-11-19 $15.54 $15.60 $15.39 $15.50 $15.50 5,787,623
2021-11-18 $15.82 $16.02 $15.63 $15.66 $15.66 7,369,422
2021-11-17 $15.99 $16.08 $15.83 $15.99 $15.99 5,352,901
2021-11-16 $16.31 $16.32 $15.97 $16.02 $16.02 5,065,476
2021-11-15 $16.14 $16.45 $16.12 $16.24 $16.24 4,604,217
2021-11-12 $16.49 $16.63 $16.20 $16.23 $16.23 5,339,393
2021-11-11 $16.43 $16.62 $16.41 $16.58 $16.58 5,176,575
2021-11-10 $16.45 $16.85 $16.20 $16.68 $16.68 10,165,758
2021-11-09 $15.91 $16.32 $15.87 $16.22 $16.22 10,405,727
2021-11-08 $15.96 $16.04 $15.87 $16.01 $16.01 6,247,677
2021-11-05 $15.84 $16.06 $15.76 $15.95 $15.95 6,866,635
2021-11-04 $16.29 $16.34 $15.90 $15.97 $15.97 7,161,059
2021-11-03 $16.71 $16.80 $16.37 $16.40 $16.40 6,419,535
2021-11-02 $16.95 $16.95 $16.72 $16.74 $16.74 4,899,648
2021-11-01 $16.97 $17.16 $16.89 $16.89 $16.89 5,170,480
2021-10-29 $17.48 $17.49 $17.00 $17.02 $17.02 5,923,223
2021-10-28 $17.40 $17.47 $17.16 $17.19 $17.19 6,403,322
2021-10-27 $17.61 $17.64 $17.28 $17.60 $17.60 6,480,099
2021-10-26 $17.56 $17.77 $17.32 $17.68 $17.68 6,999,060
2021-10-25 $17.99 $18.19 $17.68 $17.78 $17.78 5,196,373
2021-10-22 $17.97 $18.30 $17.87 $18.16 $18.16 4,797,603
2021-10-21 $18.14 $18.17 $17.82 $17.84 $17.84 3,406,152
2021-10-20 $17.97 $18.21 $17.92 $18.07 $18.07 3,718,772
2021-10-19 $18.18 $18.25 $18.02 $18.02 $18.02 4,115,628
2021-10-18 $18.80 $18.87 $18.27 $18.29 $18.29 5,861,210
2021-10-15 $18.79 $18.89 $18.66 $18.66 $18.66 5,167,553
2021-10-14 $19.24 $19.31 $18.89 $18.92 $18.92 6,221,789
2021-10-13 $19.70 $19.92 $19.56 $19.63 $19.63 7,572,807
2021-10-12 $19.65 $20.03 $19.61 $19.95 $19.95 9,212,802
2021-10-11 $19.68 $19.83 $19.30 $19.82 $19.82 6,027,788
2021-10-08 $19.22 $19.58 $19.19 $19.52 $19.52 8,276,970
2021-10-07 $19.35 $19.40 $19.03 $19.34 $19.34 8,802,765
2021-10-06 $20.32 $20.42 $19.66 $19.68 $19.68 17,686,889
2021-10-05 $20.38 $20.40 $19.68 $19.95 $19.95 10,267,624
2021-10-04 $19.87 $20.75 $19.82 $20.48 $20.48 15,731,582
2021-10-01 $19.85 $20.32 $19.55 $19.68 $19.68 14,050,971
2021-09-30 $19.60 $19.96 $19.41 $19.95 $19.95 18,095,414
2021-09-29 $19.55 $19.85 $19.34 $19.76 $19.76 14,564,809
2021-09-28 $19.13 $19.76 $19.07 $19.71 $19.71 16,870,975
2021-09-27 $18.67 $18.92 $18.57 $18.66 $18.66 12,647,366
2021-09-24 $18.64 $18.67 $18.33 $18.36 $18.36 6,647,313
2021-09-23 $18.64 $18.70 $18.30 $18.41 $18.41 10,120,115
2021-09-22 $19.01 $19.12 $18.60 $18.76 $18.76 11,878,401
2021-09-21 $18.97 $19.24 $18.83 $19.13 $19.13 10,265,841
2021-09-20 $18.99 $19.63 $18.80 $19.15 $19.15 12,099,820
2021-09-17 $18.03 $18.50 $18.03 $18.41 $18.41 9,301,860
2021-09-16 $18.14 $18.32 $17.92 $17.98 $17.98 5,053,426
2021-09-15 $18.24 $18.46 $17.97 $18.00 $18.00 5,575,467
2021-09-14 $18.01 $18.37 $17.95 $18.27 $18.27 6,803,234
2021-09-13 $17.91 $18.37 $17.87 $18.16 $18.16 8,656,928
2021-09-10 $17.70 $18.18 $17.64 $18.14 $18.14 6,658,272
2021-09-09 $17.74 $17.90 $17.63 $17.87 $17.87 5,827,321
2021-09-08 $17.66 $17.97 $17.65 $17.74 $17.74 6,545,188
2021-09-07 $17.68 $17.78 $17.57 $17.62 $17.62 3,826,314
2021-09-03 $17.88 $17.91 $17.64 $17.67 $17.67 3,816,037
2021-09-02 $17.65 $17.91 $17.62 $17.78 $17.78 4,245,830
2021-09-01 $17.74 $17.80 $17.58 $17.78 $17.78 5,621,174
2021-08-31 $17.79 $17.98 $17.79 $17.85 $17.85 4,151,979
2021-08-30 $18.15 $18.15 $17.76 $17.81 $17.81 4,802,971
2021-08-27 $18.53 $18.56 $18.17 $18.22 $18.22 4,938,298
2021-08-26 $18.44 $18.62 $18.36 $18.58 $18.58 5,529,947
2021-08-25 $18.37 $18.44 $18.29 $18.36 $18.36 3,414,582
2021-08-24 $18.45 $18.49 $18.33 $18.38 $18.38 3,704,901
2021-08-23 $18.97 $18.97 $18.43 $18.51 $18.51 6,120,398
2021-08-20 $19.37 $19.39 $19.03 $19.08 $19.08 6,271,820
2021-08-19 $19.89 $19.92 $19.30 $19.49 $19.49 10,311,998
2021-08-18 $19.36 $19.71 $19.21 $19.68 $19.68 6,485,617
2021-08-17 $19.27 $19.56 $19.15 $19.30 $19.30 7,014,739
2021-08-16 $19.11 $19.51 $18.96 $18.96 $18.96 5,789,214
2021-08-13 $19.09 $19.14 $18.95 $18.98 $18.98 3,448,394
2021-08-12 $19.32 $19.46 $19.08 $19.12 $19.12 4,202,980
2021-08-11 $19.05 $19.40 $19.01 $19.26 $19.26 5,411,175
2021-08-10 $18.95 $19.32 $18.91 $19.20 $19.20 4,769,834
2021-08-09 $19.03 $19.14 $18.94 $18.99 $18.99 3,200,649
2021-08-06 $19.05 $19.19 $18.94 $19.08 $19.08 4,114,820
2021-08-05 $19.07 $19.13 $18.89 $18.89 $18.89 4,231,403
2021-08-04 $19.20 $19.32 $19.05 $19.14 $19.14 6,467,722
2021-08-03 $19.36 $19.71 $19.20 $19.20 $19.20 7,368,119
2021-08-02 $19.27 $19.50 $19.20 $19.45 $19.45 5,204,942
2021-07-30 $19.68 $19.68 $19.39 $19.45 $19.45 5,543,999
2021-07-29 $19.38 $19.38 $19.12 $19.24 $19.24 3,884,853
2021-07-28 $19.35 $19.59 $19.14 $19.31 $19.31 8,234,645
2021-07-27 $19.08 $19.90 $19.08 $19.47 $19.47 8,896,009
2021-07-26 $19.16 $19.24 $19.00 $19.04 $19.04 4,914,515
2021-07-23 $19.39 $19.52 $19.05 $19.08 $19.08 5,281,408
2021-07-22 $19.79 $19.79 $19.53 $19.55 $19.55 4,617,785
2021-07-21 $20.15 $20.18 $19.80 $19.82 $19.82 5,896,428
2021-07-20 $20.48 $20.68 $19.94 $20.12 $20.12 8,409,281
2021-07-19 $20.66 $20.89 $20.53 $20.58 $20.58 12,464,052
2021-07-16 $19.84 $20.30 $19.73 $20.26 $20.26 6,453,120
2021-07-15 $19.68 $20.16 $19.65 $19.94 $19.94 8,107,490
2021-07-14 $19.47 $19.75 $19.39 $19.67 $19.67 5,330,656
2021-07-13 $19.78 $19.82 $19.40 $19.74 $19.74 6,850,377
2021-07-12 $19.73 $19.90 $19.68 $19.74 $19.74 3,620,828
2021-07-09 $20.20 $20.27 $19.83 $19.89 $19.89 4,698,650
2021-07-08 $20.48 $20.62 $20.04 $20.12 $20.12 9,240,640
2021-07-07 $19.74 $20.12 $19.70 $19.91 $19.91 5,859,526
2021-07-06 $20.09 $20.40 $19.95 $20.00 $20.00 4,107,858
2021-07-02 $20.41 $20.43 $20.13 $20.16 $20.16 3,516,504
2021-07-01 $20.70 $20.85 $20.58 $20.63 $20.63 3,333,408
2021-06-30 $20.61 $20.72 $20.56 $20.64 $20.64 2,451,459
2021-06-29 $20.76 $20.85 $20.59 $20.59 $20.59 2,512,728
2021-06-28 $21.10 $21.10 $20.72 $20.73 $20.73 3,927,444
2021-06-25 $21.14 $21.33 $21.10 $21.25 $21.25 3,286,231
2021-06-24 $21.22 $21.30 $21.01 $21.20 $21.20 3,879,431
2021-06-23 $21.49 $21.57 $21.33 $21.48 $21.48 3,651,849
2021-06-22 $21.92 $21.96 $21.43 $21.49 $21.49 3,890,293
2021-06-21 $22.16 $22.45 $21.86 $21.90 $21.90 4,205,340
2021-06-18 $22.04 $22.28 $21.91 $22.18 $22.18 7,166,341
2021-06-17 $22.54 $22.55 $21.70 $21.83 $21.83 6,169,996
2021-06-16 $22.19 $22.87 $22.04 $22.41 $22.41 5,768,581
2021-06-15 $22.00 $22.34 $21.96 $22.25 $22.25 2,562,006
2021-06-14 $22.33 $22.48 $21.95 $21.95 $21.95 2,212,949
2021-06-11 $22.50 $22.59 $22.39 $22.39 $22.39 2,884,284
2021-06-10 $22.93 $23.00 $22.50 $22.50 $22.50 4,876,156
2021-06-09 $22.81 $23.01 $22.70 $22.99 $22.99 2,805,002
2021-06-08 $22.77 $23.23 $22.65 $23.01 $23.01 3,229,351
2021-06-07 $23.25 $23.33 $23.02 $23.02 $23.02 3,169,994
2021-06-04 $23.70 $23.73 $23.09 $23.14 $23.14 4,877,386
2021-06-03 $23.90 $24.22 $23.72 $23.99 $23.99 7,047,979
2021-06-02 $23.51 $23.74 $23.36 $23.50 $23.50 4,066,008
2021-06-01 $23.23 $23.77 $23.17 $23.59 $23.59 5,657,592
2021-05-28 $23.41 $23.48 $23.20 $23.46 $23.46 3,323,768
2021-05-27 $23.45 $23.60 $23.35 $23.57 $23.57 4,439,400
2021-05-26 $23.48 $23.57 $23.33 $23.41 $23.41 3,934,142
2021-05-25 $23.42 $23.74 $23.31 $23.57 $23.57 5,819,299
2021-05-24 $24.10 $24.16 $23.46 $23.64 $23.64 5,252,955
2021-05-21 $23.96 $24.52 $23.90 $24.48 $24.48 6,585,877
2021-05-20 $24.92 $24.96 $24.06 $24.20 $24.20 6,215,440
2021-05-19 $26.09 $26.15 $25.12 $25.16 $25.16 17,771,929
2021-05-18 $24.73 $25.27 $24.55 $25.23 $25.23 5,706,047
2021-05-17 $24.87 $25.34 $24.76 $24.88 $24.88 7,868,019
2021-05-14 $25.21 $25.28 $24.45 $24.61 $24.61 10,538,211
2021-05-13 $25.64 $26.14 $25.23 $25.74 $25.74 15,792,850
2021-05-12 $25.63 $26.27 $25.26 $26.14 $26.14 21,076,393
2021-05-11 $25.71 $25.81 $24.73 $24.84 $24.84 15,215,900
2021-05-10 $23.79 $24.82 $23.79 $24.80 $24.80 10,799,948
2021-05-07 $23.57 $23.76 $23.24 $23.60 $23.60 9,305,669
2021-05-06 $24.39 $24.74 $23.97 $23.98 $23.98 12,198,331
2021-05-05 $23.88 $24.47 $23.88 $24.36 $24.36 4,303,331
2021-05-04 $23.73 $24.74 $23.68 $24.21 $24.21 14,021,812
2021-05-03 $22.95 $23.42 $22.83 $23.37 $23.37 6,049,531
2021-04-30 $23.16 $23.24 $22.81 $23.11 $23.11 7,231,711
2021-04-29 $22.52 $23.27 $22.47 $22.82 $22.82 7,275,608
2021-04-28 $22.88 $23.07 $22.73 $23.01 $23.01 6,724,266
2021-04-27 $22.60 $22.96 $22.56 $22.84 $22.84 6,323,778
2021-04-26 $22.90 $23.00 $22.59 $22.64 $22.64 3,690,288
2021-04-23 $23.44 $23.44 $22.75 $22.92 $22.92 4,175,642
2021-04-22 $23.04 $23.69 $22.89 $23.53 $23.53 8,078,801
2021-04-21 $23.57 $23.71 $22.95 $22.96 $22.96 4,533,220
2021-04-20 $23.14 $23.65 $22.95 $23.37 $23.37 8,478,266
2021-04-19 $22.85 $23.30 $22.68 $23.04 $23.04 8,719,710
2021-04-16 $22.61 $22.88 $22.60 $22.62 $22.62 4,840,344
2021-04-15 $22.97 $23.00 $22.63 $22.67 $22.67 6,608,669
2021-04-14 $22.81 $23.50 $22.80 $23.39 $23.39 6,376,645
2021-04-13 $23.18 $23.20 $22.78 $22.85 $22.85 4,402,637
2021-04-12 $23.49 $23.66 $23.34 $23.39 $23.39 3,770,170
2021-04-09 $23.83 $23.92 $23.31 $23.33 $23.33 3,849,189
2021-04-08 $23.71 $23.82 $23.60 $23.62 $23.62 4,472,608
2021-04-07 $24.31 $24.45 $24.00 $24.14 $24.14 3,625,328
2021-04-06 $24.25 $24.36 $23.95 $24.26 $24.26 3,042,678
2021-04-05 $24.83 $24.85 $24.09 $24.20 $24.20 4,280,480
2021-04-01 $25.47 $25.51 $25.20 $25.22 $25.22 5,084,525
2021-03-31 $26.61 $26.68 $25.84 $26.13 $26.13 6,116,777
2021-03-30 $27.01 $27.41 $26.84 $26.92 $26.92 7,950,864
2021-03-29 $26.75 $27.25 $26.49 $26.69 $26.69 9,346,927
2021-03-26 $27.53 $27.78 $26.60 $26.65 $26.65 11,757,579
2021-03-25 $27.73 $28.18 $27.21 $27.48 $27.48 13,888,452
2021-03-24 $26.25 $27.42 $26.25 $27.42 $27.42 10,699,105
2021-03-23 $26.09 $26.64 $25.86 $26.54 $26.54 8,678,669
2021-03-22 $26.85 $26.86 $25.91 $26.27 $26.27 8,061,003
2021-03-19 $27.52 $27.90 $27.01 $27.26 $27.26 12,111,959
2021-03-18 $26.71 $27.57 $26.55 $27.50 $27.50 11,409,416
2021-03-17 $26.62 $26.91 $25.58 $25.90 $25.90 8,895,605
2021-03-16 $26.04 $26.36 $25.51 $26.12 $26.12 10,452,854
2021-03-15 $26.93 $27.22 $26.38 $26.41 $26.41 7,982,929
2021-03-12 $27.26 $27.66 $26.96 $26.99 $26.99 8,179,835
2021-03-11 $26.96 $27.13 $26.24 $26.55 $26.55 7,801,335
2021-03-10 $26.90 $27.97 $26.86 $27.85 $27.85 15,861,600
2021-03-09 $28.56 $28.66 $27.30 $27.69 $27.69 11,043,139
2021-03-08 $28.55 $30.15 $28.20 $30.06 $30.06 14,970,076
2021-03-05 $28.82 $30.60 $28.28 $28.44 $28.44 26,311,226
2021-03-04 $28.51 $30.09 $27.89 $29.37 $29.37 26,198,663
2021-03-03 $27.05 $28.44 $26.90 $28.43 $28.43 10,732,579
2021-03-02 $25.94 $26.91 $25.92 $26.88 $26.88 7,810,398
2021-03-01 $26.78 $27.02 $25.97 $26.01 $26.01 6,158,222
2021-02-26 $27.40 $28.27 $26.80 $27.64 $27.64 19,750,787
2021-02-25 $26.55 $28.19 $26.13 $27.96 $27.96 19,018,617
2021-02-24 $27.01 $27.46 $26.06 $26.12 $26.12 10,301,298
2021-02-23 $27.30 $28.27 $26.27 $26.55 $26.55 19,092,901
2021-02-22 $25.80 $26.42 $25.59 $26.40 $26.40 6,633,126
2021-02-19 $24.68 $25.26 $24.66 $25.11 $25.11 4,651,117
2021-02-18 $25.23 $25.49 $24.77 $24.88 $24.88 6,401,302
2021-02-17 $24.87 $25.22 $24.62 $24.67 $24.67 6,551,195
2021-02-16 $24.18 $24.61 $24.06 $24.44 $24.44 4,055,098
2021-02-12 $24.70 $24.86 $24.28 $24.29 $24.29 2,830,690
2021-02-11 $24.61 $24.95 $24.52 $24.57 $24.57 4,307,855
2021-02-10 $24.52 $25.34 $24.45 $24.85 $24.85 5,278,055
2021-02-09 $24.88 $24.88 $24.55 $24.75 $24.75 2,479,782
2021-02-08 $24.79 $25.05 $24.71 $24.74 $24.74 3,003,979
2021-02-05 $25.09 $25.34 $24.91 $25.07 $25.07 3,681,659
2021-02-04 $25.62 $25.84 $25.22 $25.22 $25.22 3,131,794
2021-02-03 $25.31 $25.86 $25.25 $25.86 $25.86 4,433,194
2021-02-02 $26.00 $26.03 $25.46 $25.63 $25.63 4,771,043
2021-02-01 $27.27 $27.62 $26.34 $26.50 $26.50 5,820,736
2021-01-29 $27.09 $28.21 $26.89 $27.89 $27.89 11,865,950
2021-01-28 $26.91 $27.01 $25.92 $26.76 $26.76 6,990,431
2021-01-27 $26.05 $27.43 $26.04 $27.04 $27.04 9,077,995
2021-01-26 $25.64 $25.89 $25.50 $25.68 $25.68 3,117,770
2021-01-25 $25.63 $26.82 $25.40 $25.72 $25.72 8,248,036
2021-01-22 $26.22 $26.29 $26.02 $26.18 $26.18 3,234,988
2021-01-21 $26.24 $26.47 $25.92 $26.01 $26.01 3,455,769
2021-01-20 $6.78 $6.79 $6.57 $6.62 $26.48 1,986,726
2021-01-19 $7.04 $7.09 $6.91 $6.93 $27.72 1,327,806
2021-01-15 $7.05 $7.21 $7.00 $7.15 $28.60 2,165,048
2021-01-14 $6.94 $7.06 $6.89 $7.03 $28.12 1,182,072
2021-01-13 $7.05 $7.07 $6.92 $6.96 $27.84 989,153
2021-01-12 $7.02 $7.18 $6.99 $7.05 $28.20 1,212,146
2021-01-11 $6.96 $7.07 $6.92 $7.05 $28.20 2,036,299
2021-01-08 $6.91 $7.02 $6.82 $6.83 $27.32 2,517,659
2021-01-07 $7.24 $7.25 $6.98 $7.01 $28.04 2,538,587
2021-01-06 $7.39 $7.44 $7.18 $7.37 $29.48 3,483,353
2021-01-05 $7.35 $7.35 $7.17 $7.19 $28.76 1,541,257
2021-01-04 $7.04 $7.49 $7.03 $7.30 $29.20 2,740,380
2020-12-31 $7.14 $7.19 $7.08 $7.10 $28.40 1,145,137
2020-12-30 $7.09 $7.17 $7.07 $7.14 $28.56 982,896
2020-12-29 $7.09 $7.18 $7.06 $7.14 $28.56 1,761,376
2020-12-28 $7.18 $7.26 $7.13 $7.16 $28.64 1,319,718
2020-12-24 $7.36 $7.36 $7.27 $7.30 $29.20 483,008
2020-12-23 $7.28 $7.37 $7.27 $7.37 $29.48 1,241,425
2020-12-22 $7.29 $7.43 $7.24 $7.29 $29.16 1,019,991
2020-12-21 $7.44 $7.58 $7.30 $7.32 $29.28 1,583,880
2020-12-18 $7.22 $7.42 $7.22 $7.30 $29.20 1,169,879
2020-12-17 $7.28 $7.34 $7.25 $7.27 $29.08 963,789
2020-12-16 $7.42 $7.47 $7.32 $7.36 $29.44 1,067,530
2020-12-15 $7.49 $7.60 $7.43 $7.43 $29.72 1,002,480
2020-12-14 $7.65 $7.66 $7.50 $7.60 $30.40 1,842,966
2020-12-11 $7.77 $7.89 $7.70 $7.71 $30.84 1,540,713
2020-12-10 $7.86 $7.91 $7.62 $7.67 $30.68 2,314,228
2020-12-09 $7.43 $7.79 $7.40 $7.73 $30.92 3,073,355
2020-12-08 $7.48 $7.57 $7.39 $7.41 $29.64 1,532,743
2020-12-07 $7.54 $7.54 $7.44 $7.45 $29.80 1,447,046
2020-12-04 $7.61 $7.64 $7.53 $7.54 $30.16 1,172,007
2020-12-03 $7.61 $7.64 $7.52 $7.62 $30.48 1,621,318
2020-12-02 $7.70 $7.80 $7.61 $7.62 $30.48 1,518,076
2020-12-01 $7.74 $7.79 $7.56 $7.64 $30.56 1,981,852
2020-11-30 $7.87 $8.11 $7.83 $7.85 $31.40 2,149,307
2020-11-27 $7.93 $7.94 $7.82 $7.89 $31.56 799,078
2020-11-25 $8.08 $8.13 $7.99 $8.03 $32.12 1,584,861
2020-11-24 $8.30 $8.41 $8.10 $8.13 $32.52 1,787,556
2020-11-23 $8.32 $8.50 $8.23 $8.37 $33.48 1,887,056
2020-11-20 $8.25 $8.38 $8.22 $8.38 $33.52 1,289,495
2020-11-19 $8.43 $8.46 $8.24 $8.27 $33.08 2,096,124
2020-11-18 $8.30 $8.40 $8.20 $8.40 $33.60 1,560,752
2020-11-17 $8.20 $8.30 $8.18 $8.26 $33.04 1,702,261
2020-11-16 $8.35 $8.40 $8.19 $8.23 $32.92 1,922,420
2020-11-13 $8.40 $8.53 $8.30 $8.33 $33.32 1,914,329
2020-11-12 $8.38 $8.56 $8.28 $8.49 $33.96 2,227,381
2020-11-11 $8.66 $8.68 $8.39 $8.40 $33.60 2,053,594
2020-11-10 $8.71 $8.97 $8.62 $8.80 $35.20 4,373,360
2020-11-09 $7.99 $8.53 $7.92 $8.52 $34.08 6,041,804
2020-11-06 $8.22 $8.44 $8.13 $8.18 $32.72 2,235,718
2020-11-05 $8.26 $8.33 $8.12 $8.19 $32.76 3,403,238
2020-11-04 $8.86 $8.99 $8.51 $8.63 $34.52 5,039,770
2020-11-03 $9.68 $9.76 $9.32 $9.49 $37.96 3,503,349
2020-11-02 $9.70 $10.04 $9.56 $9.82 $39.28 3,083,772
2020-10-30 $9.54 $10.03 $9.48 $9.85 $39.40 4,960,929
2020-10-29 $9.63 $9.68 $9.17 $9.40 $37.60 2,843,885
2020-10-28 $9.32 $9.75 $9.29 $9.74 $38.96 3,862,990
2020-10-27 $9.12 $9.19 $8.97 $9.03 $36.12 2,012,037
2020-10-26 $9.05 $9.41 $8.87 $9.17 $36.68 2,897,508
2020-10-23 $8.91 $9.10 $8.89 $8.89 $35.56 1,999,642
2020-10-22 $8.90 $9.16 $8.83 $8.93 $35.72 2,458,734
2020-10-21 $8.91 $8.97 $8.75 $8.93 $35.72 2,104,864
2020-10-20 $8.90 $9.02 $8.73 $8.93 $35.72 2,784,517
2020-10-19 $8.56 $9.04 $8.51 $8.98 $35.92 3,567,973
2020-10-16 $8.49 $8.70 $8.40 $8.70 $34.80 2,000,294
2020-10-15 $8.77 $8.80 $8.56 $8.59 $34.36 2,580,205
2020-10-14 $8.30 $8.58 $8.24 $8.47 $33.88 2,593,935
2020-10-13 $8.24 $8.42 $8.20 $8.34 $33.36 2,749,587
2020-10-12 $8.59 $8.66 $8.16 $8.35 $33.40 2,620,242
2020-10-09 $9.07 $9.09 $8.88 $8.88 $35.52 2,035,717
2020-10-08 $9.12 $9.24 $9.10 $9.17 $36.68 1,892,506
2020-10-07 $9.41 $9.46 $9.21 $9.25 $37.00 1,813,226
2020-10-06 $9.34 $9.67 $9.21 $9.60 $38.40 3,268,341
2020-10-05 $9.54 $9.55 $9.25 $9.26 $37.04 1,947,858
2020-10-02 $9.59 $9.75 $9.34 $9.68 $38.72 5,253,230
2020-10-01 $9.20 $9.34 $9.13 $9.17 $36.68 2,673,334
2020-09-30 $9.61 $9.61 $9.25 $9.45 $37.80 3,142,398
2020-09-29 $9.55 $9.65 $9.48 $9.62 $38.48 1,653,834
2020-09-28 $9.57 $9.77 $9.52 $9.53 $38.12 3,143,146
2020-09-25 $10.37 $10.50 $9.87 $9.93 $39.72 4,175,552
2020-09-24 $10.71 $10.75 $10.16 $10.42 $41.68 5,686,267
2020-09-23 $9.95 $10.59 $9.93 $10.53 $42.12 3,960,657
2020-09-22 $10.11 $10.37 $9.87 $9.91 $39.64 3,661,724
2020-09-21 $10.69 $10.88 $10.29 $10.30 $41.20 6,075,643
2020-09-18 $10.03 $10.70 $9.99 $10.40 $41.60 5,157,653
2020-09-17 $10.32 $10.38 $9.97 $10.12 $40.48 5,255,547
2020-09-16 $9.47 $9.84 $9.42 $9.83 $39.32 3,231,776
2020-09-15 $9.52 $9.64 $9.41 $9.51 $38.04 3,292,296
2020-09-14 $9.86 $9.95 $9.64 $9.79 $39.16 2,956,210
2020-09-11 $9.86 $10.41 $9.79 $10.13 $40.52 6,474,445
2020-09-10 $9.40 $10.13 $9.32 $10.02 $40.08 6,656,564
2020-09-09 $9.81 $9.99 $9.46 $9.63 $38.52 5,243,182
2020-09-08 $10.08 $10.24 $9.67 $10.21 $40.84 9,278,197
2020-09-04 $9.19 $10.07 $8.98 $9.33 $37.32 11,965,199
2020-09-03 $8.49 $9.25 $8.48 $9.09 $36.36 12,813,946
2020-09-02 $8.23 $8.58 $8.22 $8.25 $33.00 3,998,580
2020-09-01 $8.55 $8.65 $8.40 $8.42 $33.68 3,177,345
2020-08-31 $8.82 $8.85 $8.59 $8.70 $34.80 3,131,325
2020-08-28 $8.87 $8.95 $8.82 $8.85 $35.40 1,948,933
2020-08-27 $8.82 $9.09 $8.77 $8.94 $35.76 3,426,269
2020-08-26 $9.21 $9.22 $8.88 $8.89 $35.56 2,714,133
2020-08-25 $9.50 $9.52 $9.28 $9.29 $37.16 1,779,581
2020-08-24 $9.33 $9.60 $9.27 $9.43 $37.72 2,381,440
2020-08-21 $9.67 $9.72 $9.53 $9.56 $38.24 2,186,044
2020-08-20 $10.03 $10.05 $9.65 $9.69 $38.76 1,956,336
2020-08-19 $9.84 $10.00 $9.76 $9.97 $39.88 1,805,265
2020-08-18 $9.96 $10.06 $9.80 $9.83 $39.32 2,105,218
2020-08-17 $10.14 $10.14 $10.00 $10.03 $40.12 1,637,711
2020-08-14 $10.20 $10.38 $10.18 $10.27 $41.08 1,611,483
2020-08-13 $10.24 $10.32 $10.07 $10.25 $41.00 2,648,185
2020-08-12 $10.66 $10.66 $10.21 $10.28 $41.12 2,705,875
2020-08-11 $10.54 $10.88 $10.43 $10.85 $43.40 2,973,740
2020-08-10 $10.33 $10.72 $10.32 $10.44 $41.76 2,591,916
2020-08-07 $10.17 $10.52 $10.10 $10.35 $41.40 2,514,738
2020-08-06 $10.41 $10.46 $10.09 $10.12 $40.48 2,386,689
2020-08-05 $10.42 $10.48 $10.36 $10.39 $41.56 1,538,200
2020-08-04 $10.57 $10.63 $10.44 $10.44 $41.76 1,774,877
2020-08-03 $10.64 $10.65 $10.47 $10.54 $42.16 2,578,825
2020-07-31 $10.83 $11.24 $10.81 $10.81 $43.24 3,586,464
2020-07-30 $11.52 $11.62 $11.18 $11.21 $44.84 3,114,987
2020-07-29 $11.48 $11.51 $11.26 $11.34 $45.36 2,498,167
2020-07-28 $11.38 $11.64 $11.35 $11.62 $46.48 2,424,345
2020-07-27 $11.58 $11.66 $11.29 $11.33 $45.32 2,756,263
2020-07-24 $11.89 $12.12 $11.62 $11.75 $47.00 5,411,608
2020-07-23 $10.99 $11.65 $10.93 $11.53 $46.12 4,216,737
2020-07-22 $11.00 $11.15 $10.88 $10.96 $43.84 1,848,731
2020-07-21 $10.69 $11.10 $10.67 $11.03 $44.12 3,211,487
2020-07-20 $11.40 $11.52 $10.75 $10.81 $43.24 3,353,679
2020-07-17 $11.43 $11.66 $11.38 $11.46 $45.84 1,832,827
2020-07-16 $11.59 $11.79 $11.43 $11.49 $45.96 3,098,279
2020-07-15 $11.25 $11.63 $11.17 $11.35 $45.40 4,189,040
2020-07-14 $11.77 $12.06 $11.34 $11.38 $45.52 7,100,259
2020-07-13 $10.86 $11.62 $10.60 $11.54 $46.16 6,483,863
2020-07-10 $11.26 $11.50 $11.07 $11.08 $44.32 2,406,431
2020-07-09 $11.28 $11.65 $11.18 $11.25 $45.00 3,823,398
2020-07-08 $11.61 $11.76 $11.43 $11.45 $45.80 2,207,118
2020-07-07 $11.61 $11.77 $11.36 $11.74 $46.96 2,766,299
2020-07-06 $11.88 $11.88 $11.54 $11.59 $46.36 2,446,515
2020-07-02 $12.11 $12.24 $11.98 $12.20 $48.80 2,268,922
2020-07-01 $12.66 $12.71 $12.25 $12.37 $49.48 2,443,518
2020-06-30 $13.18 $13.19 $12.59 $12.68 $50.72 2,325,946
2020-06-29 $13.50 $13.79 $13.18 $13.18 $52.72 3,038,648
2020-06-26 $12.89 $13.52 $12.87 $13.48 $53.92 3,904,504
2020-06-25 $13.10 $13.38 $12.83 $12.86 $51.44 2,875,129
2020-06-24 $12.68 $13.27 $12.55 $13.10 $52.40 3,458,086
2020-06-23 $12.63 $12.70 $12.35 $12.59 $50.36 2,696,642
2020-06-22 $13.13 $13.17 $12.79 $12.80 $51.20 1,791,057
2020-06-19 $12.85 $13.31 $12.82 $13.13 $52.52 2,466,820
2020-06-18 $13.24 $13.31 $13.09 $13.13 $52.52 1,531,410
2020-06-17 $13.11 $13.28 $12.98 $13.19 $52.76 1,590,325
2020-06-16 $13.17 $13.70 $13.10 $13.26 $53.04 3,462,629
2020-06-15 $14.52 $14.62 $13.67 $13.76 $55.04 3,292,756
2020-06-12 $13.69 $14.60 $13.54 $14.12 $56.48 5,973,823
2020-06-11 $13.46 $14.33 $13.31 $14.32 $57.28 3,603,315
2020-06-10 $13.17 $13.22 $12.85 $13.03 $52.12 2,940,791
2020-06-09 $13.65 $13.67 $13.25 $13.36 $53.44 1,647,127
2020-06-08 $13.79 $13.96 $13.54 $13.54 $54.16 1,563,016
2020-06-05 $14.21 $14.26 $13.69 $13.77 $55.08 2,808,760
2020-06-04 $14.18 $14.50 $14.01 $14.35 $57.40 1,911,748
2020-06-03 $14.20 $14.30 $14.05 $14.13 $56.52 1,250,698
2020-06-02 $14.42 $14.71 $14.26 $14.27 $57.08 1,151,500
2020-06-01 $14.68 $14.72 $14.42 $14.44 $57.76 1,147,706
2020-05-29 $14.92 $15.15 $14.52 $14.60 $58.40 2,852,313
2020-05-28 $15.12 $15.12 $14.54 $15.01 $60.04 2,112,701
2020-05-27 $15.18 $15.79 $14.94 $14.95 $59.80 2,426,673
2020-05-26 $14.55 $15.16 $14.53 $15.11 $60.44 1,536,400
2020-05-22 $15.21 $15.33 $15.01 $15.05 $60.20 1,381,560
2020-05-21 $14.82 $15.21 $14.73 $15.15 $60.60 2,210,460
2020-05-20 $15.09 $15.09 $14.78 $14.82 $59.28 1,599,116
2020-05-19 $15.34 $15.47 $15.04 $15.45 $61.80 1,733,747
2020-05-18 $15.52 $15.65 $15.22 $15.36 $61.44 2,171,637
2020-05-15 $16.62 $16.68 $15.96 $15.97 $63.88 2,305,581
2020-05-14 $16.75 $17.05 $16.17 $16.17 $64.68 2,536,987
2020-05-13 $16.07 $16.93 $15.79 $16.53 $66.12 3,289,432
2020-05-12 $15.43 $16.15 $15.33 $16.13 $64.52 1,917,263
2020-05-11 $15.98 $16.00 $15.35 $15.52 $62.08 1,769,904
2020-05-08 $15.99 $16.12 $15.77 $15.79 $63.16 1,826,696
2020-05-07 $16.25 $16.43 $16.09 $16.21 $64.84 2,291,076
2020-05-06 $16.61 $16.79 $16.35 $16.65 $66.60 1,837,475
2020-05-05 $16.90 $17.00 $16.47 $16.86 $67.44 1,831,531
2020-05-04 $17.85 $17.94 $17.22 $17.25 $69.00 1,722,986
2020-05-01 $17.41 $17.83 $17.08 $17.68 $70.72 2,009,664
2020-04-30 $16.57 $16.97 $16.56 $16.70 $66.80 1,954,591
2020-04-29 $17.19 $17.37 $16.56 $16.76 $67.04 2,036,190
2020-04-28 $17.05 $18.03 $17.05 $17.99 $71.96 3,091,664
2020-04-27 $17.25 $17.52 $17.17 $17.38 $69.52 1,657,931
2020-04-24 $18.13 $18.38 $17.56 $17.60 $70.40 2,116,477
2020-04-23 $17.98 $18.27 $17.53 $18.20 $72.80 2,613,916
2020-04-22 $18.46 $18.62 $17.89 $18.11 $72.44 1,821,335
2020-04-21 $18.30 $19.48 $18.22 $19.28 $77.12 2,981,151
2020-04-20 $17.88 $17.97 $17.44 $17.97 $71.88 1,839,001
2020-04-17 $17.41 $18.07 $17.32 $17.56 $70.24 2,444,456
2020-04-16 $18.13 $18.51 $17.68 $17.86 $71.44 3,381,223
2020-04-15 $18.72 $18.94 $18.24 $18.55 $74.20 2,531,690
2020-04-14 $19.04 $19.19 $18.03 $18.13 $72.52 3,462,811
2020-04-13 $20.48 $20.73 $19.77 $19.85 $79.40 2,320,432
2020-04-09 $20.05 $20.69 $19.83 $20.33 $81.32 2,734,499
2020-04-08 $20.88 $21.28 $20.24 $20.40 $81.60 2,286,159
2020-04-07 $20.04 $21.36 $19.97 $21.31 $85.24 3,124,218
2020-04-06 $22.93 $23.26 $21.00 $21.29 $85.16 2,178,220
2020-04-03 $24.29 $25.36 $23.88 $24.78 $99.12 1,878,725
2020-04-02 $25.38 $25.55 $24.11 $24.14 $96.56 2,878,292
2020-04-01 $24.57 $25.52 $23.86 $25.13 $100.52 2,262,422
2020-03-31 $22.92 $23.48 $22.06 $23.21 $92.84 2,422,697
2020-03-30 $24.13 $24.31 $22.70 $22.79 $91.16 2,048,069
2020-03-27 $24.24 $24.78 $23.40 $24.70 $98.80 2,037,558
2020-03-26 $25.39 $25.42 $22.89 $23.05 $92.20 3,111,761
2020-03-25 $25.23 $26.45 $23.84 $25.89 $103.56 2,893,112
2020-03-24 $27.00 $27.54 $25.51 $25.52 $101.82 2,868,724
2020-03-23 $30.01 $32.11 $28.83 $30.05 $119.90 3,487,291
2020-03-20 $26.73 $30.40 $26.41 $30.24 $120.66 3,418,561
2020-03-19 $28.69 $30.03 $26.09 $27.98 $111.64 3,276,945
2020-03-18 $29.96 $31.30 $27.68 $28.48 $113.63 2,790,313
2020-03-17 $29.30 $31.30 $26.03 $26.86 $107.17 3,441,151
2020-03-16 $30.26 $31.30 $27.38 $31.05 $123.89 3,122,496
2020-03-13 $27.30 $30.60 $24.88 $25.04 $99.91 3,372,615
2020-03-12 $29.60 $31.00 $27.33 $30.88 $123.21 4,544,838
2020-03-11 $25.18 $26.71 $24.83 $26.09 $104.10 2,290,001
2020-03-10 $24.86 $26.93 $24.00 $24.00 $95.76 3,567,843
2020-03-09 $27.06 $27.10 $25.23 $26.94 $107.49 3,305,134
2020-03-06 $24.39 $24.77 $23.42 $23.62 $94.24 4,320,874
2020-03-05 $22.70 $23.18 $21.95 $22.88 $91.29 2,947,675
2020-03-04 $22.66 $23.11 $21.55 $21.59 $86.14 3,515,707
2020-03-03 $21.94 $23.90 $21.46 $23.50 $93.76 4,305,954
2020-03-02 $23.89 $24.58 $22.08 $22.08 $88.10 4,111,272
2020-02-28 $26.19 $26.44 $24.29 $24.48 $97.67 6,269,346
2020-02-27 $23.54 $24.67 $22.84 $24.65 $98.35 3,811,554
2020-02-26 $22.35 $22.73 $21.59 $22.40 $89.37 2,812,487
2020-02-25 $21.10 $22.74 $20.96 $22.60 $90.17 4,217,308
2020-02-24 $21.41 $21.66 $20.96 $21.45 $85.58 3,220,655
2020-02-21 $19.37 $20.07 $19.31 $19.92 $79.48 1,648,552
2020-02-20 $18.92 $19.63 $18.83 $19.18 $76.53 1,157,089
2020-02-19 $18.98 $19.00 $18.75 $18.81 $75.05 601,484
2020-02-18 $19.41 $19.43 $19.11 $19.20 $76.61 668,498
2020-02-14 $19.27 $19.38 $19.17 $19.21 $76.65 576,298
2020-02-13 $19.53 $19.57 $19.15 $19.31 $77.05 822,862
2020-02-12 $19.41 $19.50 $19.24 $19.26 $76.85 588,889
2020-02-11 $19.42 $19.74 $19.30 $19.64 $78.36 773,038
2020-02-10 $20.26 $20.26 $19.64 $19.64 $78.36 645,175
2020-02-07 $20.13 $20.24 $19.91 $20.12 $80.28 932,989
2020-02-06 $20.19 $20.34 $19.94 $19.94 $79.56 740,134
2020-02-05 $19.95 $20.54 $19.93 $20.28 $80.92 1,385,504
2020-02-04 $20.82 $20.96 $20.35 $20.43 $81.51 1,189,904
2020-02-03 $21.87 $21.89 $21.30 $21.43 $85.50 825,593
2020-01-31 $21.22 $22.22 $21.21 $22.08 $88.10 1,440,200
2020-01-30 $21.84 $21.95 $21.37 $21.39 $85.34 1,330,794
2020-01-29 $21.37 $21.73 $21.32 $21.56 $86.02 655,663
2020-01-28 $21.97 $22.09 $21.50 $21.60 $86.18 1,302,869
2020-01-27 $22.35 $22.47 $22.07 $22.29 $88.94 1,572,452
2020-01-24 $20.85 $21.59 $20.81 $21.41 $85.42 1,041,160
2020-01-23 $21.22 $21.40 $21.04 $21.07 $84.07 512,819
2020-01-22 $21.08 $21.23 $20.94 $21.18 $84.51 460,461
2020-01-21 $21.40 $21.40 $21.19 $21.28 $84.91 535,220
2020-01-17 $21.29 $21.51 $21.24 $21.27 $84.87 675,008
2020-01-16 $21.68 $21.77 $21.47 $21.48 $85.70 557,570
2020-01-15 $21.87 $22.02 $21.68 $21.89 $87.34 580,151
2020-01-14 $21.76 $21.96 $21.69 $21.90 $87.38 723,069
2020-01-13 $22.06 $22.13 $21.72 $21.74 $86.74 655,416
2020-01-10 $21.95 $22.32 $21.95 $22.24 $88.74 754,650
2020-01-09 $22.14 $22.38 $22.05 $22.11 $88.22 779,074
2020-01-08 $22.86 $22.92 $22.29 $22.52 $89.85 946,321
2020-01-07 $22.83 $22.98 $22.71 $22.85 $91.17 455,917
2020-01-06 $23.50 $23.55 $22.83 $22.85 $91.17 669,530
2020-01-03 $23.31 $23.31 $22.86 $23.13 $92.29 765,764
2020-01-02 $23.10 $23.18 $22.72 $22.72 $90.65 899,034
2019-12-31 $23.73 $23.80 $23.45 $23.50 $93.76 587,869
2019-12-30 $23.29 $23.79 $23.27 $23.57 $94.04 866,675
2019-12-27 $23.05 $23.38 $23.05 $23.26 $92.81 688,321
2019-12-26 $23.56 $23.56 $23.21 $23.21 $92.61 405,670
2019-12-24 $23.62 $23.73 $23.60 $23.64 $94.32 316,774
2019-12-23 $23.70 $23.79 $23.68 $23.76 $94.38 361,889
2019-12-20 $23.86 $23.97 $23.80 $23.86 $94.78 517,928
2019-12-19 $24.36 $24.36 $24.05 $24.07 $95.61 420,056
2019-12-18 $24.36 $24.41 $24.24 $24.40 $96.92 406,016
2019-12-17 $24.38 $24.48 $24.32 $24.42 $97.00 284,264
2019-12-16 $24.61 $24.61 $24.36 $24.44 $97.08 505,889
2019-12-13 $25.11 $25.21 $24.75 $24.92 $98.99 831,588
2019-12-12 $25.53 $25.59 $24.89 $25.07 $99.59 856,716
2019-12-11 $25.63 $25.70 $25.41 $25.44 $101.06 329,497
2019-12-10 $25.68 $25.85 $25.50 $25.74 $102.25 322,481
2019-12-09 $25.55 $25.70 $25.30 $25.70 $102.09 368,154
2019-12-06 $25.64 $25.66 $25.42 $25.48 $101.22 556,218
2019-12-05 $25.93 $26.26 $25.92 $26.02 $103.36 331,977
2019-12-04 $26.09 $26.18 $25.98 $26.09 $103.64 335,019
2019-12-03 $26.67 $26.93 $26.35 $26.36 $104.71 694,677
2019-12-02 $25.43 $26.24 $25.42 $25.99 $103.24 733,528
2019-11-29 $25.32 $25.46 $25.25 $25.43 $101.02 199,780
2019-11-27 $25.41 $25.48 $25.19 $25.20 $100.10 429,729
2019-11-26 $25.61 $25.68 $25.48 $25.54 $101.45 337,656
2019-11-25 $26.05 $26.05 $25.63 $25.63 $101.81 483,978
2019-11-22 $26.18 $26.54 $26.14 $26.25 $104.27 397,225
2019-11-21 $26.23 $26.45 $26.19 $26.29 $104.43 448,524
2019-11-20 $25.98 $26.55 $25.84 $26.19 $104.04 766,785
2019-11-19 $25.72 $26.05 $25.72 $25.87 $102.76 279,817
2019-11-18 $26.05 $26.26 $25.85 $25.91 $102.92 451,488
2019-11-15 $26.04 $26.20 $26.00 $26.01 $103.32 497,899
2019-11-14 $26.50 $26.66 $26.32 $26.36 $104.71 369,175
2019-11-13 $26.51 $26.53 $26.26 $26.36 $104.71 483,054
2019-11-12 $26.43 $26.50 $26.14 $26.33 $104.59 522,143
2019-11-11 $26.64 $26.73 $26.44 $26.47 $105.15 325,395
2019-11-08 $26.70 $26.84 $26.38 $26.40 $104.87 552,888
2019-11-07 $26.51 $26.74 $26.25 $26.59 $105.62 775,801
2019-11-06 $26.71 $27.03 $26.71 $26.77 $106.34 512,319
2019-11-05 $26.60 $26.82 $26.56 $26.69 $106.02 437,672
2019-11-04 $26.64 $26.77 $26.57 $26.67 $105.94 431,535
2019-11-01 $27.26 $27.35 $27.01 $27.02 $107.33 549,730
2019-10-31 $27.37 $27.81 $27.34 $27.52 $109.32 564,511
2019-10-30 $27.67 $27.99 $27.43 $27.51 $109.28 513,322
2019-10-29 $27.46 $27.79 $27.37 $27.78 $110.35 602,611
2019-10-28 $27.63 $27.65 $27.28 $27.36 $108.68 604,732
2019-10-25 $28.64 $28.64 $27.87 $27.91 $110.87 845,959
2019-10-24 $28.50 $28.75 $28.31 $28.36 $112.66 704,730
2019-10-23 $29.15 $29.22 $28.89 $28.90 $114.80 447,781
2019-10-22 $28.36 $29.02 $28.25 $29.00 $115.20 556,769
2019-10-21 $28.77 $28.93 $28.52 $28.55 $113.41 370,954
2019-10-18 $28.58 $29.34 $28.49 $29.06 $115.44 578,383
2019-10-17 $28.32 $28.73 $28.23 $28.52 $113.29 441,814
2019-10-16 $28.70 $28.83 $28.52 $28.64 $113.77 478,481
2019-10-15 $29.08 $29.10 $28.38 $28.50 $113.21 635,438
2019-10-14 $29.32 $29.38 $29.07 $29.23 $116.11 401,860
2019-10-11 $29.35 $29.36 $28.77 $29.26 $116.23 1,161,001
2019-10-10 $30.49 $30.52 $29.78 $30.02 $119.25 884,196
2019-10-09 $30.56 $30.74 $30.20 $30.44 $120.92 539,162
2019-10-08 $30.56 $31.13 $30.31 $31.10 $123.54 955,955
2019-10-07 $30.20 $30.29 $29.71 $30.18 $119.89 729,348
2019-10-04 $30.60 $30.63 $29.92 $29.99 $119.13 780,950
2019-10-03 $31.59 $32.35 $30.85 $30.87 $122.63 1,326,755
2019-10-02 $30.94 $31.91 $30.94 $31.60 $125.53 1,232,463
2019-10-01 $29.82 $30.62 $29.48 $30.53 $121.28 908,407
2019-09-30 $30.40 $30.48 $29.93 $30.03 $119.29 619,777
2019-09-27 $29.76 $31.01 $29.74 $30.58 $121.47 932,734
2019-09-26 $29.71 $30.29 $29.67 $29.86 $118.61 737,222
2019-09-25 $30.37 $30.87 $29.48 $29.62 $117.66 907,984
2019-09-24 $29.41 $30.72 $29.29 $30.51 $120.52 1,143,078
2019-09-23 $29.74 $29.92 $29.51 $29.69 $117.29 399,284
2019-09-20 $29.01 $29.88 $28.95 $29.72 $117.40 723,731
2019-09-19 $29.06 $29.18 $28.72 $29.09 $114.91 470,336
2019-09-18 $29.27 $29.89 $29.14 $29.15 $115.15 618,717
2019-09-17 $29.42 $29.53 $29.13 $29.15 $115.15 313,869
2019-09-16 $29.54 $29.59 $29.30 $29.42 $116.22 427,214
2019-09-13 $29.03 $29.22 $28.89 $29.14 $115.11 441,003
2019-09-12 $28.82 $29.01 $28.49 $28.94 $114.32 876,681
2019-09-11 $29.61 $29.75 $29.14 $29.16 $115.19 455,037
2019-09-10 $29.88 $30.27 $29.70 $29.71 $117.36 601,422
2019-09-09 $29.25 $29.86 $29.22 $29.55 $116.73 396,034
2019-09-06 $29.29 $29.55 $29.26 $29.41 $116.18 410,970
2019-09-05 $29.80 $29.83 $29.19 $29.36 $115.98 815,631
2019-09-04 $30.77 $30.94 $30.43 $30.47 $120.37 503,057
2019-09-03 $31.17 $31.56 $30.87 $31.34 $123.80 739,814
2019-08-30 $30.29 $31.11 $30.28 $30.74 $121.43 787,111
2019-08-29 $30.80 $31.03 $30.43 $30.63 $121.00 1,113,363
2019-08-28 $32.01 $32.31 $31.46 $31.56 $124.67 640,064
2019-08-27 $31.24 $32.04 $31.11 $31.76 $125.46 1,186,555
2019-08-26 $31.89 $32.28 $31.65 $31.65 $125.03 971,244
2019-08-23 $31.09 $32.80 $30.56 $32.59 $128.74 1,610,904
2019-08-22 $30.38 $31.16 $30.23 $30.68 $121.20 680,740
2019-08-21 $30.48 $30.69 $30.28 $30.49 $120.45 518,086
2019-08-20 $30.69 $31.04 $30.50 $31.02 $122.54 547,334
2019-08-19 $30.69 $30.87 $30.42 $30.61 $120.92 579,188
2019-08-16 $32.03 $32.04 $31.39 $31.55 $124.63 543,996
2019-08-15 $32.37 $33.08 $32.21 $32.57 $128.66 1,012,867
2019-08-14 $31.68 $32.61 $31.47 $32.51 $128.42 1,309,672
2019-08-13 $32.12 $32.19 $30.23 $30.65 $121.08 1,141,177
2019-08-12 $31.74 $32.36 $31.56 $32.07 $126.69 902,456
2019-08-09 $31.08 $31.82 $30.85 $31.37 $123.92 995,758
2019-08-08 $31.84 $32.02 $30.75 $30.76 $121.51 829,497
2019-08-07 $33.20 $33.68 $32.05 $32.24 $127.36 1,471,785
2019-08-06 $32.80 $33.30 $32.30 $32.50 $128.39 1,193,408
2019-08-05 $32.51 $33.94 $32.50 $33.47 $132.22 1,621,710
2019-08-02 $30.75 $31.57 $30.70 $31.20 $123.25 1,513,621
2019-08-01 $29.90 $30.60 $28.80 $30.36 $119.93 1,751,683
2019-07-31 $29.04 $30.53 $29.00 $29.98 $118.43 1,286,092
2019-07-30 $29.37 $29.41 $28.97 $29.20 $115.35 407,918
2019-07-29 $28.78 $29.29 $28.77 $28.93 $114.28 406,988
2019-07-26 $28.97 $29.00 $28.65 $28.74 $113.53 625,360
2019-07-25 $28.98 $29.44 $28.98 $29.35 $115.94 552,773
2019-07-24 $29.40 $29.41 $28.77 $28.78 $113.69 621,579
2019-07-23 $29.24 $29.64 $29.18 $29.18 $115.27 628,378
2019-07-22 $29.89 $29.90 $29.45 $29.55 $116.73 447,723
2019-07-19 $29.17 $30.09 $29.17 $30.08 $118.83 579,780
2019-07-18 $29.94 $30.13 $29.49 $29.58 $116.85 711,791
2019-07-17 $29.37 $29.67 $29.26 $29.67 $117.21 431,944
2019-07-16 $29.16 $29.54 $29.09 $29.38 $116.06 447,838
2019-07-15 $29.11 $29.27 $29.05 $29.07 $114.84 281,325
2019-07-12 $29.53 $29.57 $29.23 $29.25 $115.55 533,096
2019-07-11 $29.43 $29.76 $29.30 $29.58 $116.85 756,846
2019-07-10 $29.75 $29.87 $29.35 $29.53 $116.65 1,416,986
2019-07-09 $30.73 $30.76 $30.04 $30.11 $118.94 479,037
2019-07-08 $30.36 $30.66 $30.36 $30.42 $120.17 333,617
2019-07-05 $30.27 $30.50 $29.88 $29.98 $118.43 543,778
2019-07-03 $30.16 $30.22 $29.86 $29.88 $118.04 445,715
2019-07-02 $30.58 $30.74 $30.30 $30.31 $119.73 585,618
2019-07-01 $30.20 $30.84 $30.11 $30.54 $120.64 670,690
2019-06-28 $31.32 $31.60 $31.24 $31.39 $124.00 443,858
2019-06-27 $31.47 $31.62 $31.31 $31.44 $124.20 430,318
2019-06-26 $31.56 $31.79 $31.15 $31.70 $125.23 600,003
2019-06-25 $30.97 $32.06 $30.94 $31.97 $126.29 1,054,649
2019-06-24 $31.01 $31.16 $30.94 $31.12 $122.14 437,856
2019-06-21 $31.12 $31.24 $30.72 $31.11 $122.10 826,018
2019-06-20 $30.72 $31.48 $30.70 $31.01 $121.71 691,485
2019-06-19 $31.71 $32.13 $31.44 $31.57 $123.91 583,764
2019-06-18 $32.02 $32.17 $31.35 $31.81 $124.85 940,364
2019-06-17 $33.03 $33.09 $32.58 $32.79 $128.70 487,474
2019-06-14 $33.24 $33.41 $32.99 $33.19 $130.27 423,491
2019-06-13 $32.99 $33.11 $32.72 $32.86 $128.97 653,976
2019-06-12 $33.07 $33.36 $32.93 $33.26 $130.54 664,874
2019-06-11 $32.26 $33.08 $32.14 $32.88 $129.05 845,473
2019-06-10 $33.29 $33.30 $32.31 $32.98 $129.44 1,012,976
2019-06-07 $34.73 $34.79 $33.45 $33.75 $132.47 897,019
2019-06-06 $35.53 $35.83 $34.91 $35.09 $137.73 753,766
2019-06-05 $35.48 $36.39 $35.46 $35.62 $139.81 1,072,283
2019-06-04 $37.47 $37.75 $36.13 $36.16 $141.92 1,147,928
2019-06-03 $36.87 $38.66 $36.70 $38.25 $150.13 1,496,436
2019-05-31 $36.38 $36.70 $36.14 $36.68 $143.97 859,562
2019-05-30 $35.62 $35.94 $35.34 $35.54 $139.49 710,150
2019-05-29 $35.65 $36.19 $35.43 $35.80 $140.51 1,055,872
2019-05-28 $34.79 $35.24 $34.39 $35.23 $138.27 751,498
2019-05-24 $34.54 $35.06 $34.30 $35.00 $137.37 688,072
2019-05-23 $34.62 $35.33 $34.62 $34.88 $136.90 1,173,791
2019-05-22 $33.94 $33.96 $33.48 $33.85 $132.86 719,720
2019-05-21 $33.68 $33.90 $33.37 $33.58 $131.80 617,647
2019-05-20 $34.07 $34.48 $33.82 $34.25 $134.43 1,019,238
2019-05-17 $33.10 $33.19 $32.25 $33.14 $130.07 1,372,329
2019-05-16 $33.13 $33.18 $32.05 $32.48 $127.48 940,141
2019-05-15 $34.53 $34.54 $32.94 $33.16 $130.15 1,082,672
2019-05-14 $34.47 $34.72 $33.65 $34.09 $133.80 1,000,924
2019-05-13 $34.22 $35.01 $33.89 $34.82 $136.67 1,572,049
2019-05-10 $32.88 $33.96 $32.25 $32.55 $127.76 1,390,473
2019-05-09 $32.99 $33.56 $32.41 $32.62 $128.03 1,383,823
2019-05-08 $32.32 $32.53 $31.79 $32.34 $126.93 1,004,799
2019-05-07 $31.59 $32.67 $31.32 $32.12 $126.07 1,125,440
2019-05-06 $31.81 $31.91 $30.82 $30.90 $121.28 868,867
2019-05-03 $30.99 $31.11 $30.48 $30.52 $119.79 707,903
2019-05-02 $31.26 $31.92 $30.94 $31.50 $123.63 1,003,686
2019-05-01 $30.63 $31.28 $30.46 $31.28 $122.77 608,526
2019-04-30 $31.03 $31.45 $30.93 $31.00 $121.67 525,346
2019-04-29 $30.65 $30.76 $30.45 $30.56 $119.95 375,754
2019-04-26 $30.81 $31.32 $30.64 $30.66 $120.34 498,843
2019-04-25 $30.50 $31.03 $30.47 $30.73 $120.61 644,284
2019-04-24 $30.72 $30.96 $30.62 $30.94 $121.44 362,978
2019-04-23 $31.39 $31.47 $30.67 $30.74 $120.65 547,740
2019-04-22 $32.00 $32.04 $31.52 $31.53 $123.75 267,656
2019-04-18 $31.68 $32.09 $31.68 $31.74 $124.58 626,560
2019-04-17 $31.57 $31.97 $31.52 $31.80 $124.81 559,026
2019-04-16 $32.00 $32.19 $31.85 $32.00 $125.60 554,380
2019-04-15 $32.22 $32.64 $32.14 $32.20 $126.38 470,105
2019-04-12 $32.22 $32.48 $32.18 $32.22 $126.46 443,505
2019-04-11 $32.24 $32.60 $32.23 $32.49 $127.52 298,036
2019-04-10 $32.57 $32.66 $32.30 $32.34 $126.93 362,540
2019-04-09 $32.68 $32.80 $32.45 $32.67 $128.23 436,442
2019-04-08 $32.72 $32.96 $32.39 $32.43 $127.28 431,716
2019-04-05 $32.71 $32.82 $32.56 $32.60 $127.95 420,814
2019-04-04 $32.91 $33.31 $32.64 $32.92 $129.21 553,297
2019-04-03 $32.89 $33.10 $32.48 $32.90 $129.13 765,100
2019-04-02 $33.46 $33.61 $33.21 $33.28 $130.62 498,960
2019-04-01 $33.76 $33.99 $33.43 $33.49 $131.45 663,791
2019-03-29 $34.45 $34.83 $34.36 $34.40 $135.02 645,844
2019-03-28 $34.94 $35.36 $34.68 $34.92 $137.06 507,824
2019-03-27 $34.55 $35.58 $34.39 $35.05 $137.57 907,101
2019-03-26 $34.42 $34.98 $34.00 $34.64 $135.96 709,529
2019-03-25 $35.08 $35.45 $34.71 $34.94 $137.14 1,061,692
2019-03-22 $33.65 $34.89 $33.46 $34.83 $136.70 1,465,200
2019-03-21 $34.64 $34.64 $33.25 $33.36 $130.94 932,881
2019-03-20 $34.68 $34.98 $33.98 $34.38 $134.94 817,344
2019-03-19 $34.74 $35.08 $34.41 $34.79 $136.08 612,635
2019-03-18 $35.21 $35.35 $34.81 $35.02 $136.98 446,817
2019-03-15 $35.57 $35.61 $34.96 $35.23 $137.80 693,518
2019-03-14 $35.66 $35.86 $35.58 $35.83 $140.14 378,775
2019-03-13 $35.88 $35.97 $35.32 $35.69 $139.60 608,284
2019-03-12 $36.44 $36.60 $36.05 $36.22 $141.67 697,363
2019-03-11 $37.94 $37.94 $36.59 $36.62 $143.23 677,700
2019-03-08 $38.96 $39.04 $38.18 $38.20 $149.41 1,141,938
2019-03-07 $37.37 $38.36 $37.35 $38.09 $148.98 936,758
2019-03-06 $36.70 $37.27 $36.67 $37.18 $145.42 441,632
2019-03-05 $36.77 $37.12 $36.51 $36.74 $143.70 376,488
2019-03-04 $36.39 $37.60 $36.22 $36.79 $143.90 808,891
2019-03-01 $36.79 $37.31 $36.69 $36.77 $143.82 570,445
2019-02-28 $37.36 $37.51 $37.04 $37.31 $145.93 345,735
2019-02-27 $37.39 $37.89 $37.04 $37.12 $145.19 636,981
2019-02-26 $37.37 $37.44 $36.83 $37.07 $144.99 462,196
2019-02-25 $36.85 $37.18 $36.64 $37.13 $145.23 418,015
2019-02-22 $37.81 $37.81 $37.35 $37.37 $146.17 519,147
2019-02-21 $37.89 $38.35 $37.68 $37.98 $148.55 641,057
2019-02-20 $37.59 $38.07 $37.30 $37.65 $147.26 562,040
2019-02-19 $38.05 $38.05 $37.42 $37.65 $147.26 421,081
2019-02-15 $37.54 $38.14 $37.52 $37.78 $147.77 628,257
2019-02-14 $38.50 $38.72 $37.83 $38.12 $149.10 614,149
2019-02-13 $37.89 $38.25 $37.67 $38.19 $149.37 647,143
2019-02-12 $38.82 $38.94 $38.11 $38.21 $149.45 627,240
2019-02-11 $39.04 $39.56 $38.82 $39.38 $154.03 422,059
2019-02-08 $40.17 $40.23 $39.30 $39.31 $153.76 757,026
2019-02-07 $39.10 $40.01 $38.90 $39.44 $154.26 972,804
2019-02-06 $38.15 $38.73 $38.01 $38.42 $150.27 424,134
2019-02-05 $38.74 $38.76 $38.08 $38.16 $149.26 536,580
2019-02-04 $39.80 $39.88 $38.86 $38.88 $152.07 447,878
2019-02-01 $39.88 $40.03 $39.29 $39.84 $155.83 629,878
2019-01-31 $40.22 $40.30 $39.09 $39.46 $154.34 856,493
2019-01-30 $41.89 $42.14 $40.37 $40.62 $158.88 758,182
2019-01-29 $42.04 $43.16 $42.02 $42.87 $167.68 508,777
2019-01-28 $42.10 $42.72 $42.06 $42.06 $164.51 650,035
2019-01-25 $41.39 $41.66 $40.80 $40.99 $160.33 745,269
2019-01-24 $42.34 $42.63 $41.91 $42.06 $164.51 604,990
2019-01-23 $42.22 $43.53 $41.85 $42.58 $166.55 897,228
2019-01-22 $41.64 $43.26 $41.59 $42.62 $166.70 961,262
2019-01-18 $41.26 $41.74 $40.63 $41.07 $160.64 883,675
2019-01-17 $42.79 $42.91 $41.47 $41.82 $163.57 757,699
2019-01-16 $42.33 $42.51 $41.73 $42.48 $166.15 690,659
2019-01-15 $43.85 $43.85 $42.35 $42.43 $165.96 891,871
2019-01-14 $44.16 $44.55 $43.81 $44.16 $172.73 500,071
2019-01-11 $43.59 $43.88 $43.32 $43.37 $169.64 633,678
2019-01-10 $44.01 $44.47 $43.04 $43.11 $168.62 1,091,717
2019-01-09 $43.72 $44.05 $42.94 $43.35 $169.56 1,003,989
2019-01-08 $44.00 $45.33 $43.69 $43.98 $172.02 806,553
2019-01-07 $45.70 $45.96 $44.39 $44.85 $175.42 807,216
2019-01-04 $48.67 $48.95 $45.41 $45.84 $179.30 1,334,541
2019-01-03 $48.52 $50.42 $48.14 $50.33 $196.86 1,180,966
2019-01-02 $49.52 $49.60 $46.58 $47.14 $184.38 1,072,293
2018-12-31 $47.36 $48.47 $47.04 $47.54 $185.95 702,757
2018-12-28 $47.64 $49.07 $46.66 $48.27 $188.80 1,119,018
2018-12-27 $49.90 $52.04 $48.18 $48.18 $188.45 1,080,361
2018-12-26 $54.32 $55.04 $48.59 $48.59 $190.05 1,593,204
2018-12-24 $53.89 $55.72 $52.53 $55.66 $216.61 687,907
2018-12-21 $49.51 $53.61 $48.84 $53.08 $206.57 1,535,464
2018-12-20 $48.80 $51.17 $47.75 $49.86 $194.04 1,291,135
2018-12-19 $46.37 $49.22 $44.74 $48.52 $188.82 1,281,357
2018-12-18 $46.11 $47.07 $45.36 $46.23 $179.91 937,276
2018-12-17 $45.17 $47.54 $44.49 $46.80 $182.13 1,181,774
2018-12-14 $43.72 $44.99 $43.38 $44.87 $174.62 878,823
2018-12-13 $42.24 $43.27 $41.84 $42.70 $166.17 903,541
2018-12-12 $42.18 $42.76 $41.37 $42.71 $166.21 995,149
2018-12-11 $42.38 $44.22 $42.33 $43.49 $169.25 892,801
2018-12-10 $44.88 $45.79 $43.39 $43.76 $170.30 1,069,444
2018-12-07 $42.31 $44.95 $41.81 $44.69 $173.92 1,319,785
2018-12-06 $44.18 $44.54 $41.91 $41.91 $163.10 1,471,679
2018-12-04 $39.92 $42.58 $39.66 $42.45 $165.20 1,194,753
2018-12-03 $39.08 $40.06 $38.99 $39.47 $153.60 778,923
2018-11-30 $41.38 $41.77 $40.83 $40.84 $158.93 745,936
2018-11-29 $41.55 $42.11 $40.93 $41.46 $161.35 834,671
2018-11-28 $43.38 $43.85 $41.20 $41.21 $160.37 994,629
2018-11-27 $44.80 $45.23 $43.78 $44.00 $171.23 617,392
2018-11-26 $45.13 $45.54 $44.25 $44.28 $172.32 660,408
2018-11-23 $46.52 $46.52 $45.51 $46.44 $180.73 381,100
2018-11-21 $45.20 $45.91 $44.83 $45.74 $178.00 722,502
2018-11-20 $46.89 $47.58 $45.23 $46.42 $180.65 1,816,565
2018-11-19 $42.50 $45.08 $42.40 $44.80 $174.34 1,257,095
2018-11-16 $42.62 $42.92 $41.69 $42.10 $163.84 934,014
2018-11-15 $43.48 $44.22 $41.56 $41.77 $162.55 1,256,780
2018-11-14 $41.79 $43.78 $41.48 $43.33 $168.62 1,278,785
2018-11-13 $42.30 $42.86 $41.09 $42.60 $165.78 1,109,881
2018-11-12 $40.82 $42.76 $40.67 $42.62 $165.86 1,431,323
2018-11-09 $39.67 $40.86 $39.49 $40.24 $156.60 1,208,256
2018-11-08 $38.79 $39.30 $38.57 $38.91 $151.42 835,723
2018-11-07 $40.02 $40.20 $38.44 $38.45 $149.63 1,165,413
2018-11-06 $41.63 $41.73 $40.52 $40.98 $159.48 952,178
2018-11-05 $41.31 $42.52 $41.28 $41.59 $161.85 1,046,821
2018-11-02 $40.37 $41.92 $39.90 $41.32 $160.80 1,670,095
2018-11-01 $41.08 $41.71 $40.04 $40.09 $156.02 1,334,257
2018-10-31 $41.83 $41.86 $40.47 $41.30 $160.72 1,768,897
2018-10-30 $44.92 $45.36 $43.18 $43.25 $168.31 1,720,082
2018-10-29 $41.65 $46.30 $41.29 $44.46 $173.02 2,094,342
2018-10-26 $43.61 $44.07 $41.35 $42.84 $166.72 3,245,755
2018-10-25 $42.43 $42.86 $40.27 $40.84 $158.93 2,063,408
2018-10-24 $40.19 $43.92 $40.09 $43.80 $170.45 2,243,358
2018-10-23 $41.27 $42.15 $39.73 $40.09 $156.02 2,183,575
2018-10-22 $39.74 $40.43 $39.20 $39.81 $154.93 1,161,223
2018-10-19 $39.57 $40.51 $38.83 $40.24 $156.60 1,574,367
2018-10-18 $38.69 $40.46 $38.65 $40.07 $155.94 1,541,632
2018-10-17 $37.99 $39.14 $37.94 $38.34 $149.20 1,455,906
2018-10-16 $39.91 $40.04 $38.18 $38.40 $149.44 1,193,970
2018-10-15 $40.05 $41.03 $39.92 $40.78 $158.70 1,711,428
2018-10-12 $39.91 $41.46 $39.51 $39.78 $154.81 2,586,364
2018-10-11 $41.37 $42.96 $40.28 $42.07 $163.72 3,677,045
2018-10-10 $38.19 $41.18 $38.18 $41.08 $159.87 3,181,325
2018-10-09 $37.94 $38.12 $37.16 $37.78 $147.03 1,440,905
2018-10-08 $37.86 $38.86 $37.32 $37.96 $147.73 1,607,004
2018-10-05 $36.62 $38.22 $36.39 $37.52 $146.01 2,112,946
2018-10-04 $35.55 $37.11 $35.51 $36.57 $142.32 1,650,271
2018-10-03 $35.03 $35.36 $34.87 $35.26 $137.22 833,307
2018-10-02 $35.27 $35.48 $34.79 $35.32 $137.45 965,734
2018-10-01 $34.91 $35.33 $34.65 $35.18 $136.91 758,567
2018-09-28 $35.52 $35.60 $35.12 $35.32 $137.45 623,086
2018-09-27 $35.58 $35.62 $35.02 $35.27 $137.26 694,857
2018-09-26 $35.88 $36.02 $35.20 $35.90 $139.71 1,003,955
2018-09-25 $36.24 $36.48 $36.05 $36.09 $139.72 496,860
2018-09-24 $36.93 $37.22 $36.17 $36.21 $140.18 877,989
2018-09-21 $35.76 $36.48 $35.71 $36.39 $140.88 758,170
2018-09-20 $36.29 $36.49 $35.89 $36.02 $139.45 847,306
2018-09-19 $36.75 $37.27 $36.56 $36.80 $142.47 695,133
2018-09-18 $37.29 $37.32 $36.37 $36.75 $142.27 890,722
2018-09-17 $36.45 $37.42 $36.38 $37.34 $144.56 751,979
2018-09-14 $36.05 $36.58 $35.93 $36.29 $140.49 761,075
2018-09-13 $36.42 $36.44 $35.94 $36.14 $139.91 537,078
2018-09-12 $36.73 $37.48 $36.69 $36.85 $142.66 1,047,573
2018-09-11 $37.52 $37.70 $36.52 $36.65 $141.89 636,162
2018-09-10 $37.03 $37.62 $36.99 $37.20 $144.02 598,130
2018-09-07 $37.69 $37.72 $36.81 $37.39 $144.75 1,194,045
2018-09-06 $36.48 $37.64 $36.38 $37.17 $143.90 1,296,410
2018-09-05 $35.69 $36.72 $35.69 $36.50 $141.31 944,528
2018-09-04 $35.46 $35.93 $35.35 $35.54 $137.59 653,747
2018-08-31 $35.45 $35.52 $35.06 $35.26 $136.51 737,312
2018-08-30 $35.36 $35.58 $34.92 $35.37 $136.93 880,749
2018-08-29 $35.94 $35.94 $35.17 $35.21 $136.31 720,609
2018-08-28 $35.95 $36.19 $35.87 $36.04 $139.53 590,198
2018-08-27 $36.50 $36.63 $36.15 $36.15 $139.95 594,472
2018-08-24 $37.32 $37.34 $36.83 $36.89 $142.82 710,472
2018-08-23 $37.58 $37.69 $37.06 $37.58 $145.49 597,876
2018-08-22 $37.92 $38.00 $37.37 $37.45 $144.98 418,490
2018-08-21 $37.80 $37.83 $37.29 $37.75 $146.15 489,469
2018-08-20 $37.78 $38.31 $37.76 $38.02 $147.19 622,924
2018-08-17 $38.18 $38.61 $37.75 $37.93 $146.84 912,330
2018-08-16 $37.62 $38.10 $37.45 $37.96 $146.96 589,739
2018-08-15 $37.85 $38.65 $37.64 $38.17 $147.77 1,141,663
2018-08-14 $37.45 $37.86 $37.18 $37.27 $144.29 625,027
2018-08-13 $37.53 $37.77 $37.04 $37.72 $146.03 755,633
2018-08-10 $37.59 $37.92 $37.37 $37.66 $145.80 725,578
2018-08-09 $37.06 $37.18 $36.78 $37.11 $143.67 532,445
2018-08-08 $37.24 $37.41 $36.89 $37.07 $143.51 574,337
2018-08-07 $37.14 $37.33 $36.97 $37.11 $143.67 538,147
2018-08-06 $37.86 $37.96 $37.35 $37.38 $144.71 683,740
2018-08-03 $37.95 $38.24 $37.81 $37.81 $146.38 579,361
2018-08-02 $39.68 $39.69 $37.95 $38.06 $147.35 732,582
2018-08-01 $39.21 $39.53 $38.85 $39.11 $151.41 599,166
2018-07-31 $39.74 $40.12 $39.07 $39.52 $153.00 754,160
2018-07-30 $38.88 $40.35 $38.84 $39.97 $154.74 935,927
2018-07-27 $37.36 $39.31 $37.35 $38.88 $150.52 1,035,901
2018-07-26 $37.75 $37.94 $37.51 $37.81 $146.38 519,831
2018-07-25 $37.75 $37.77 $36.69 $36.74 $142.24 654,089
2018-07-24 $37.32 $38.09 $37.04 $37.77 $146.22 612,489
2018-07-23 $38.57 $38.87 $38.06 $38.11 $147.54 370,647
2018-07-20 $38.06 $38.41 $37.83 $38.33 $148.39 570,605
2018-07-19 $38.18 $38.39 $37.94 $38.30 $148.27 419,090
2018-07-18 $37.75 $38.14 $37.70 $37.92 $146.80 366,151
2018-07-17 $39.00 $39.02 $37.60 $37.76 $146.18 488,842
2018-07-16 $38.03 $38.35 $37.91 $38.21 $147.93 323,358
2018-07-13 $38.13 $38.31 $37.92 $38.05 $147.31 395,056
2018-07-12 $39.09 $39.15 $38.11 $38.15 $147.69 516,072
2018-07-11 $39.64 $39.70 $39.17 $39.43 $152.65 766,988
2018-07-10 $39.00 $39.31 $38.87 $39.05 $151.18 515,003
2018-07-09 $39.41 $39.71 $39.08 $39.10 $151.37 504,219
2018-07-06 $40.90 $41.04 $39.74 $39.86 $154.31 747,439
2018-07-05 $41.55 $42.00 $41.01 $41.06 $158.96 417,165
2018-07-03 $40.87 $42.18 $40.84 $42.13 $163.10 397,565
2018-07-02 $42.51 $42.68 $41.13 $41.13 $159.23 646,312
2018-06-29 $41.51 $41.81 $41.08 $41.79 $161.79 842,867
2018-06-28 $42.76 $42.93 $41.62 $41.92 $162.29 1,215,208
2018-06-27 $41.17 $42.68 $40.78 $42.67 $165.19 1,138,821
2018-06-26 $41.55 $41.85 $41.02 $41.50 $160.66 843,476
2018-06-25 $40.75 $42.55 $40.65 $41.84 $161.98 1,317,805
2018-06-22 $39.57 $40.31 $39.55 $40.11 $155.28 576,936
2018-06-21 $38.96 $39.98 $38.90 $39.84 $154.24 631,207
2018-06-20 $39.35 $39.41 $38.82 $39.14 $151.53 509,426
2018-06-19 $40.64 $40.87 $39.84 $39.85 $153.74 777,067
2018-06-18 $40.09 $40.32 $39.56 $39.63 $152.90 419,254
2018-06-15 $39.56 $39.95 $39.42 $39.53 $152.51 811,647
2018-06-14 $39.76 $39.78 $39.16 $39.29 $151.58 588,600
2018-06-13 $39.95 $40.25 $39.49 $40.11 $154.75 682,199
2018-06-12 $40.39 $40.46 $40.00 $40.08 $154.63 253,471
2018-06-11 $40.78 $40.78 $40.30 $40.50 $156.25 391,406
2018-06-08 $41.13 $41.29 $40.59 $40.72 $157.10 572,161
2018-06-07 $40.02 $41.10 $40.02 $40.69 $156.99 645,938
2018-06-06 $40.40 $40.83 $40.03 $40.05 $154.52 500,566
2018-06-05 $40.58 $40.87 $40.38 $40.53 $156.37 408,035
2018-06-04 $41.30 $41.35 $40.74 $40.78 $157.33 317,071
2018-06-01 $42.43 $42.44 $41.46 $41.50 $160.11 472,121
2018-05-31 $42.80 $43.06 $42.27 $42.86 $165.36 549,254
2018-05-30 $43.06 $43.27 $42.62 $42.80 $165.13 387,819
2018-05-29 $43.44 $43.91 $42.91 $43.39 $167.40 978,931
2018-05-25 $43.08 $43.26 $42.70 $43.00 $165.90 746,092
2018-05-24 $43.06 $43.95 $42.94 $43.10 $166.28 806,687
2018-05-23 $11.11 $11.12 $10.76 $10.76 $166.05 337,201
2018-05-22 $10.81 $10.99 $10.78 $10.95 $168.98 245,954
2018-05-21 $10.86 $11.01 $10.77 $10.92 $168.52 227,920
2018-05-18 $11.00 $11.07 $10.94 $11.03 $170.22 292,474
2018-05-17 $10.92 $11.03 $10.76 $10.92 $168.52 255,121
2018-05-16 $10.95 $10.96 $10.79 $10.83 $167.13 226,171
2018-05-15 $10.91 $11.09 $10.90 $10.97 $169.29 549,634
2018-05-14 $10.73 $10.78 $10.60 $10.74 $165.74 255,750
2018-05-11 $10.80 $10.87 $10.73 $10.78 $166.36 272,818
2018-05-10 $10.90 $10.93 $10.74 $10.76 $166.05 223,977
2018-05-09 $11.18 $11.26 $10.97 $10.97 $169.29 270,367
2018-05-08 $11.26 $11.39 $11.18 $11.23 $173.30 233,330
2018-05-07 $11.27 $11.30 $11.12 $11.20 $172.84 254,794
2018-05-04 $11.93 $11.95 $11.33 $11.38 $175.62 295,964
2018-05-03 $11.94 $12.21 $11.74 $11.83 $182.56 564,429
2018-05-02 $11.64 $11.85 $11.57 $11.82 $182.41 261,808
2018-05-01 $12.03 $12.08 $11.68 $11.68 $180.25 443,462
2018-04-30 $11.73 $12.02 $11.59 $11.95 $184.42 373,225
2018-04-27 $11.46 $11.93 $11.46 $11.79 $181.95 357,586
2018-04-26 $11.99 $12.09 $11.71 $11.79 $181.95 349,958
2018-04-25 $12.31 $12.65 $12.21 $12.31 $189.97 551,456
2018-04-24 $11.73 $12.50 $11.69 $12.33 $190.28 506,856
2018-04-23 $11.66 $11.97 $11.58 $11.85 $182.87 359,885
2018-04-20 $11.48 $11.86 $11.46 $11.77 $181.64 378,176
2018-04-19 $11.32 $11.50 $11.28 $11.42 $176.24 282,793
2018-04-18 $11.25 $11.36 $11.13 $11.21 $173.00 225,742
2018-04-17 $11.52 $11.57 $11.20 $11.26 $173.77 197,694
2018-04-16 $11.77 $11.92 $11.67 $11.76 $181.48 181,199
2018-04-13 $11.69 $12.03 $11.66 $11.93 $184.11 323,054
2018-04-12 $11.95 $11.97 $11.73 $11.82 $182.41 263,860
2018-04-11 $12.10 $12.13 $11.85 $12.09 $186.58 296,948
2018-04-10 $12.12 $12.30 $11.88 $11.97 $184.72 407,499
2018-04-09 $12.46 $12.56 $12.00 $12.53 $193.37 370,290
2018-04-06 $12.35 $12.80 $12.11 $12.68 $195.68 487,372
2018-04-05 $11.98 $12.26 $11.94 $12.08 $186.42 366,512
2018-04-04 $13.09 $13.13 $12.14 $12.22 $188.58 552,894
2018-04-03 $12.66 $13.08 $12.49 $12.60 $194.45 619,638
2018-04-02 $12.37 $13.15 $12.25 $12.88 $198.77 753,099
2018-03-29 $12.50 $12.76 $11.94 $12.19 $188.12 508,701
2018-03-28 $12.50 $12.84 $12.27 $12.65 $195.22 1,009,634
2018-03-27 $11.45 $12.57 $11.44 $12.38 $191.05 698,839
2018-03-26 $12.05 $12.44 $11.59 $11.62 $179.32 522,157
2018-03-23 $11.95 $12.56 $11.87 $12.56 $193.83 731,328
2018-03-22 $11.67 $11.94 $11.51 $11.94 $184.26 704,296
2018-03-21 $11.32 $11.45 $11.10 $11.35 $175.16 343,054
2018-03-20 $11.36 $11.42 $11.22 $11.29 $173.89 262,525
2018-03-19 $11.08 $11.53 $11.08 $11.35 $174.82 339,571
2018-03-16 $10.79 $10.90 $10.73 $10.88 $167.58 142,407
2018-03-15 $10.79 $10.90 $10.69 $10.82 $166.65 198,622
2018-03-14 $10.68 $10.89 $10.66 $10.81 $166.50 334,829
2018-03-13 $10.43 $10.85 $10.37 $10.78 $166.04 556,074
2018-03-12 $10.55 $10.60 $10.46 $10.53 $162.19 296,186
2018-03-09 $10.89 $10.92 $10.63 $10.64 $163.88 303,554
2018-03-08 $11.08 $11.16 $11.03 $11.04 $170.04 268,079
2018-03-07 $11.39 $11.43 $11.14 $11.17 $172.04 307,104
2018-03-06 $11.20 $11.36 $11.14 $11.21 $172.66 291,638
2018-03-05 $11.67 $11.76 $11.25 $11.31 $174.20 307,611
2018-03-02 $12.06 $12.14 $11.52 $11.58 $178.36 547,094
2018-03-01 $11.40 $11.98 $11.29 $11.76 $181.13 734,507
2018-02-28 $11.14 $11.42 $11.05 $11.42 $175.89 294,815
2018-02-27 $10.98 $11.27 $10.94 $11.26 $173.43 365,890
2018-02-26 $11.20 $11.20 $10.99 $11.00 $169.43 273,949
2018-02-23 $11.59 $11.67 $11.29 $11.29 $173.89 236,515
2018-02-22 $11.66 $11.82 $11.53 $11.76 $181.13 442,259
2018-02-21 $11.59 $11.77 $11.35 $11.77 $181.29 441,200
2018-02-20 $11.83 $11.83 $11.49 $11.70 $180.21 374,709
2018-02-16 $11.70 $11.77 $11.48 $11.72 $180.52 510,792
2018-02-15 $11.88 $12.11 $11.64 $11.65 $179.44 570,026
2018-02-14 $12.69 $12.69 $12.04 $12.06 $185.75 523,988
2018-02-13 $12.80 $12.85 $12.49 $12.55 $193.30 410,028
2018-02-12 $12.86 $13.08 $12.50 $12.66 $194.99 709,040
2018-02-09 $13.21 $14.19 $12.93 $13.13 $202.23 1,077,885
2018-02-08 $12.48 $13.60 $12.45 $13.60 $209.47 854,766
2018-02-07 $12.30 $12.54 $12.04 $12.54 $193.14 607,243
2018-02-06 $13.26 $13.39 $12.19 $12.23 $188.37 1,120,990
2018-02-05 $12.19 $12.92 $11.80 $12.88 $198.38 1,261,462
2018-02-02 $11.60 $11.98 $11.55 $11.97 $184.37 402,472
2018-02-01 $11.49 $11.58 $11.27 $11.50 $177.13 271,881
2018-01-31 $11.27 $11.45 $11.23 $11.33 $174.51 229,387
2018-01-30 $11.41 $11.52 $11.31 $11.39 $175.43 335,580
2018-01-29 $11.17 $11.26 $11.11 $11.23 $172.97 206,514
2018-01-26 $11.33 $11.37 $11.12 $11.12 $171.27 158,719
2018-01-25 $11.29 $11.53 $11.29 $11.44 $176.20 256,717
2018-01-24 $11.26 $11.58 $11.20 $11.44 $176.20 470,988
2018-01-23 $11.42 $11.43 $11.28 $11.31 $174.20 262,379
2018-01-22 $11.75 $11.78 $11.49 $11.49 $176.97 183,206
2018-01-19 $11.75 $11.85 $11.70 $11.75 $180.98 151,213
2018-01-18 $11.85 $11.91 $11.75 $11.82 $182.06 180,153
2018-01-17 $11.95 $12.07 $11.77 $11.81 $181.90 218,447
2018-01-16 $11.85 $12.14 $11.72 $12.07 $185.91 377,301
2018-01-12 $12.21 $12.23 $11.98 $12.00 $184.83 245,964
2018-01-11 $12.30 $12.34 $12.18 $12.18 $187.60 195,923
2018-01-10 $12.41 $12.51 $12.34 $12.34 $190.06 222,897
2018-01-09 $12.24 $12.36 $12.21 $12.28 $189.14 176,713
2018-01-08 $12.40 $12.40 $12.28 $12.30 $189.45 174,639
2018-01-05 $12.53 $12.56 $12.37 $12.38 $190.68 295,999
2018-01-04 $12.59 $12.67 $12.56 $12.63 $194.53 129,888
2018-01-03 $12.90 $12.91 $12.65 $12.69 $195.46 236,734
2018-01-02 $13.27 $13.32 $12.92 $12.93 $199.15 252,703
2017-12-29 $13.20 $13.41 $13.20 $13.39 $206.24 197,201
2017-12-28 $13.17 $13.26 $13.17 $13.24 $203.93 84,403
2017-12-27 $13.25 $13.29 $13.19 $13.25 $204.08 73,755
2017-12-26 $13.25 $13.36 $13.23 $13.26 $204.23 134,756
2017-12-22 $13.13 $13.20 $13.11 $13.13 $202.08 120,824
2017-12-21 $13.07 $13.13 $12.98 $13.09 $201.46 139,025
2017-12-20 $12.97 $13.20 $12.97 $13.09 $201.46 140,997
2017-12-19 $12.96 $13.14 $12.93 $13.06 $201.00 207,798
2017-12-18 $12.96 $13.00 $12.89 $12.91 $198.69 250,241
2017-12-15 $13.35 $13.38 $13.10 $13.13 $202.08 201,736
2017-12-14 $13.37 $13.46 $13.30 $13.44 $206.85 137,038
2017-12-13 $13.36 $13.45 $13.32 $13.41 $206.39 134,927
2017-12-12 $13.44 $13.52 $13.38 $13.46 $207.16 110,844
2017-12-11 $13.64 $13.64 $13.42 $13.43 $206.69 141,826
2017-12-08 $13.56 $13.68 $13.49 $13.64 $209.93 142,703
2017-12-07 $13.86 $13.88 $13.68 $13.76 $211.77 116,920
2017-12-06 $14.08 $14.11 $13.80 $13.85 $213.16 184,242
2017-12-05 $14.01 $14.11 $13.66 $13.97 $215.01 269,736
2017-12-04 $13.50 $14.02 $13.48 $13.98 $215.16 296,707
2017-12-01 $13.73 $14.06 $13.54 $13.66 $210.23 417,691
2017-11-30 $13.68 $13.73 $13.50 $13.56 $208.70 168,815
2017-11-29 $13.34 $13.91 $13.34 $13.78 $212.08 206,083
2017-11-28 $13.33 $13.47 $13.30 $13.32 $205.00 134,475
2017-11-27 $13.38 $13.44 $13.32 $13.38 $205.93 95,331
2017-11-24 $13.44 $13.46 $13.36 $13.38 $205.93 67,482
2017-11-22 $13.48 $13.53 $13.45 $13.47 $207.31 84,010
2017-11-21 $13.68 $13.68 $13.49 $13.51 $207.93 112,636
2017-11-20 $13.76 $13.84 $13.73 $13.80 $212.39 58,890
2017-11-17 $13.64 $13.80 $13.64 $13.78 $212.08 95,746
2017-11-16 $13.89 $13.89 $13.61 $13.67 $210.39 254,113
2017-11-15 $14.02 $14.18 $13.96 $14.03 $215.93 131,961
2017-11-14 $13.89 $14.03 $13.86 $13.90 $213.93 139,494
2017-11-13 $13.93 $13.93 $13.76 $13.80 $212.39 72,953
2017-11-10 $13.90 $13.94 $13.81 $13.82 $212.70 91,979
2017-11-09 $13.91 $14.11 $13.81 $13.82 $212.70 255,735
2017-11-08 $13.81 $13.84 $13.67 $13.68 $210.54 117,456
2017-11-07 $13.82 $13.89 $13.75 $13.80 $212.39 137,382
2017-11-06 $13.92 $13.94 $13.80 $13.81 $212.54 82,938
2017-11-03 $14.06 $14.17 $13.89 $13.91 $214.08 131,073
2017-11-02 $14.16 $14.36 $14.14 $14.17 $218.08 151,411
2017-11-01 $14.00 $14.22 $13.98 $14.12 $217.31 124,047
2017-10-31 $14.11 $14.20 $14.04 $14.12 $217.31 176,873
2017-10-30 $14.30 $14.32 $14.10 $14.21 $218.70 142,179
2017-10-27 $14.67 $14.70 $14.22 $14.27 $219.62 349,259
2017-10-26 $15.08 $15.17 $15.01 $15.14 $233.01 103,800
2017-10-25 $15.01 $15.28 $14.91 $15.06 $231.78 189,497
2017-10-24 $14.94 $15.06 $14.88 $14.94 $229.93 126,191
2017-10-23 $14.75 $15.04 $14.74 $15.00 $230.86 158,687
2017-10-20 $14.75 $14.84 $14.73 $14.81 $227.93 114,344
2017-10-19 $14.95 $15.09 $14.88 $14.89 $229.16 202,211
2017-10-18 $14.70 $14.81 $14.70 $14.76 $227.16 69,439
2017-10-17 $14.79 $14.82 $14.72 $14.74 $226.86 64,927
2017-10-16 $14.80 $14.86 $14.76 $14.76 $227.16 78,024
2017-10-13 $14.85 $14.90 $14.84 $14.87 $228.86 138,023
2017-10-12 $14.97 $15.02 $14.87 $14.98 $230.55 116,849
2017-10-11 $15.03 $15.07 $14.92 $14.93 $229.78 129,214
2017-10-10 $14.95 $15.14 $14.90 $15.02 $231.17 191,738
2017-10-09 $14.97 $15.08 $14.93 $15.05 $231.63 155,220
2017-10-06 $15.15 $15.15 $15.01 $15.02 $231.17 124,634
2017-10-05 $15.23 $15.26 $15.03 $15.04 $231.47 236,550
2017-10-04 $15.43 $15.46 $15.27 $15.34 $236.09 159,139
2017-10-03 $15.40 $15.46 $15.33 $15.37 $236.55 130,597
2017-10-02 $15.41 $15.57 $15.30 $15.44 $237.63 189,246
2017-09-29 $15.62 $15.70 $15.44 $15.46 $237.94 173,702
2017-09-28 $15.75 $15.82 $15.65 $15.69 $241.48 141,278
2017-09-27 $15.78 $15.87 $15.55 $15.66 $241.02 248,365
2017-09-26 $15.88 $16.07 $15.82 $15.95 $245.48 201,828
2017-09-25 $15.85 $16.20 $15.81 $16.04 $246.86 266,472
2017-09-22 $15.78 $15.80 $15.66 $15.71 $241.78 217,881
2017-09-21 $15.51 $15.78 $15.50 $15.68 $241.32 209,859
2017-09-20 $15.39 $15.72 $15.37 $15.47 $238.09 241,772
2017-09-19 $15.39 $15.49 $15.35 $15.38 $236.71 110,929
2017-09-18 $15.37 $15.54 $15.27 $15.45 $237.78 205,657
2017-09-15 $15.51 $15.56 $15.28 $15.40 $237.01 153,263
2017-09-14 $15.45 $15.52 $15.36 $15.50 $238.55 110,313
2017-09-13 $15.41 $15.47 $15.32 $15.33 $235.94 93,690
2017-09-12 $15.35 $15.51 $15.32 $15.37 $236.55 174,503
2017-09-11 $15.55 $15.56 $15.38 $15.45 $237.78 135,273
2017-09-08 $15.58 $15.83 $15.56 $15.80 $243.17 155,707
2017-09-07 $15.54 $15.64 $15.45 $15.52 $238.86 108,975
2017-09-06 $15.62 $15.82 $15.53 $15.59 $239.94 142,672
2017-09-05 $15.51 $15.93 $15.45 $15.70 $241.63 318,418
2017-09-01 $15.32 $15.49 $15.30 $15.41 $237.17 121,364
2017-08-31 $15.62 $15.64 $15.37 $15.40 $237.01 209,756
2017-08-30 $16.05 $16.08 $15.66 $15.71 $241.78 224,331
2017-08-29 $16.49 $16.52 $16.03 $16.09 $247.63 241,061
2017-08-28 $16.22 $16.31 $16.13 $16.22 $249.63 121,985
2017-08-25 $16.12 $16.36 $16.04 $16.32 $251.17 152,605
2017-08-24 $16.06 $16.42 $16.04 $16.23 $249.79 139,715
2017-08-23 $16.17 $16.22 $16.07 $16.14 $248.40 178,066
2017-08-22 $16.35 $16.36 $15.99 $16.02 $246.56 193,331
2017-08-21 $16.51 $16.73 $16.42 $16.52 $254.25 271,817
2017-08-18 $16.45 $16.62 $16.26 $16.50 $253.94 259,592
2017-08-17 $15.93 $16.46 $15.89 $16.45 $253.17 313,486
2017-08-16 $15.80 $15.92 $15.66 $15.82 $243.48 180,943
2017-08-15 $15.81 $15.95 $15.80 $15.87 $244.25 128,723
2017-08-14 $16.05 $16.06 $15.84 $15.89 $244.56 185,835
2017-08-11 $16.51 $16.59 $16.23 $16.30 $250.87 264,397
2017-08-10 $16.05 $16.59 $16.03 $16.55 $254.71 401,877
2017-08-09 $16.09 $16.17 $15.86 $15.86 $244.09 203,600
2017-08-08 $15.84 $15.92 $15.58 $15.84 $243.79 185,657
2017-08-07 $15.94 $15.96 $15.78 $15.78 $242.86 90,988
2017-08-04 $15.97 $16.11 $15.90 $15.98 $245.94 117,122
2017-08-03 $15.88 $16.09 $15.86 $16.03 $246.71 174,385
2017-08-02 $15.79 $16.21 $15.78 $15.91 $244.86 289,155
2017-08-01 $15.96 $16.09 $15.95 $16.01 $246.40 117,512
2017-07-31 $15.84 $16.13 $15.80 $16.08 $247.48 146,185
2017-07-28 $16.10 $16.14 $15.87 $15.93 $245.17 162,752
2017-07-27 $15.49 $16.25 $15.47 $15.89 $244.56 429,271
2017-07-26 $15.71 $15.77 $15.68 $15.70 $241.63 89,938
2017-07-25 $15.82 $15.89 $15.73 $15.80 $243.17 126,747
2017-07-24 $15.87 $15.91 $15.70 $15.73 $242.09 122,858
2017-07-21 $15.98 $16.03 $15.87 $15.88 $244.40 104,582
2017-07-20 $15.82 $15.99 $15.80 $15.86 $244.09 154,232
2017-07-19 $16.00 $16.00 $15.85 $15.89 $244.56 147,149
2017-07-18 $16.34 $16.43 $16.08 $16.08 $247.48 151,226
2017-07-17 $16.28 $16.36 $16.18 $16.30 $250.87 118,193
2017-07-14 $16.44 $16.53 $16.28 $16.32 $251.17 113,505
2017-07-13 $16.61 $16.67 $16.49 $16.58 $255.17 118,458
2017-07-12 $16.76 $16.83 $16.61 $16.64 $256.10 176,128
2017-07-11 $17.20 $17.32 $17.00 $17.06 $262.56 158,343
2017-07-10 $17.34 $17.43 $17.06 $17.14 $263.79 134,277
2017-07-07 $17.63 $17.64 $17.27 $17.37 $267.33 172,254
2017-07-06 $17.70 $17.87 $17.56 $17.75 $273.18 332,617
2017-07-05 $17.68 $17.80 $17.34 $17.44 $268.41 211,868
2017-07-03 $17.26 $17.80 $17.21 $17.77 $273.49 185,950
2017-06-30 $17.32 $17.52 $17.24 $17.46 $268.72 262,614
2017-06-29 $16.99 $17.74 $16.98 $17.42 $268.10 459,129
2017-06-28 $17.21 $17.40 $16.81 $16.84 $259.18 279,872
2017-06-27 $16.86 $17.34 $16.82 $17.34 $266.87 307,675
2017-06-26 $16.38 $16.80 $16.33 $16.72 $257.33 175,700
2017-06-23 $16.73 $16.83 $16.53 $16.57 $255.02 98,336
2017-06-22 $16.65 $16.78 $16.57 $16.70 $257.02 116,118
2017-06-21 $16.95 $16.97 $16.67 $16.68 $256.71 188,192
2017-06-20 $16.79 $17.03 $16.75 $17.03 $262.10 174,763
2017-06-19 $17.01 $17.06 $16.72 $16.76 $257.95 198,221
2017-06-16 $17.19 $17.46 $17.19 $17.32 $266.56 197,252
2017-06-15 $17.38 $17.59 $17.15 $17.20 $264.72 313,998
2017-06-14 $16.74 $17.30 $16.74 $17.02 $261.95 291,179
2017-06-13 $16.97 $17.15 $16.83 $16.90 $260.10 226,674
2017-06-12 $17.26 $17.59 $17.10 $17.14 $263.79 486,346
2017-06-09 $16.12 $17.40 $16.09 $16.97 $261.18 397,099
2017-06-08 $16.12 $16.34 $16.11 $16.16 $248.71 105,898
2017-06-07 $16.24 $16.38 $16.17 $16.19 $249.17 121,740
2017-06-06 $16.23 $16.37 $16.14 $16.33 $251.33 109,158
2017-06-05 $16.20 $16.24 $16.14 $16.19 $249.17 62,352
2017-06-02 $16.46 $16.51 $16.18 $16.20 $249.33 115,368
2017-06-01 $16.63 $16.76 $16.55 $16.55 $254.71 104,698
2017-05-31 $16.57 $16.86 $16.57 $16.69 $256.87 102,858
2017-05-30 $16.74 $16.74 $16.64 $16.68 $256.71 60,419
2017-05-26 $16.76 $16.81 $16.69 $16.72 $257.33 73,386
2017-05-25 $16.93 $17.00 $16.68 $16.77 $258.10 123,777
2017-05-24 $17.10 $17.21 $17.04 $17.05 $262.41 82,032
2017-05-23 $17.14 $17.30 $17.14 $17.21 $264.87 89,552
2017-05-22 $17.47 $17.47 $17.23 $17.24 $265.33 105,669
2017-05-19 $17.57 $17.59 $17.39 $17.55 $270.10 121,904
2017-05-18 $18.01 $18.06 $17.57 $17.70 $272.41 269,636
2017-05-17 $17.41 $18.01 $17.35 $18.00 $277.03 233,241
2017-05-16 $17.21 $17.29 $17.13 $17.14 $263.79 83,051
2017-05-15 $17.37 $17.40 $17.26 $17.28 $265.95 64,524
2017-05-12 $17.45 $17.48 $17.38 $17.39 $267.64 76,040
2017-05-11 $17.53 $17.69 $17.45 $17.47 $268.87 107,457
2017-05-10 $17.43 $17.56 $17.42 $17.43 $268.26 80,203
2017-05-09 $17.52 $17.56 $17.37 $17.46 $268.72 86,019
2017-05-08 $17.65 $17.71 $17.57 $17.57 $270.41 68,671
2017-05-05 $17.70 $17.83 $17.65 $17.66 $271.80 51,914
2017-05-04 $17.79 $17.91 $17.73 $17.77 $273.49 95,201
2017-05-03 $17.76 $17.89 $17.75 $17.78 $273.64 122,997
2017-05-02 $17.69 $17.78 $17.66 $17.67 $271.95 109,778
2017-05-01 $17.93 $17.96 $17.69 $17.76 $273.34 112,599
2017-04-28 $17.98 $18.12 $17.96 $18.07 $278.11 86,701
2017-04-27 $18.26 $18.28 $18.12 $18.13 $279.03 92,865
2017-04-26 $18.26 $18.36 $18.19 $18.35 $282.42 100,036
2017-04-25 $18.45 $18.46 $18.23 $18.29 $281.49 111,631
2017-04-24 $18.60 $18.66 $18.52 $18.56 $285.65 111,570
2017-04-21 $18.95 $19.10 $18.95 $19.01 $292.57 79,724
2017-04-20 $19.16 $19.23 $18.93 $19.01 $292.57 152,290
2017-04-19 $19.22 $19.38 $19.09 $19.33 $297.50 88,062
2017-04-18 $19.46 $19.48 $19.27 $19.39 $298.42 82,877
2017-04-17 $19.54 $19.55 $19.32 $19.34 $297.65 99,392
2017-04-13 $19.55 $19.65 $19.32 $19.64 $302.27 146,243
2017-04-12 $19.34 $19.54 $19.31 $19.48 $299.81 86,927
2017-04-11 $19.21 $19.61 $19.15 $19.34 $297.65 173,349
2017-04-10 $19.15 $19.27 $19.01 $19.17 $295.04 89,763
2017-04-07 $19.17 $19.32 $19.07 $19.17 $295.04 119,032
2017-04-06 $19.14 $19.26 $19.06 $19.15 $294.73 148,743
2017-04-05 $18.97 $19.25 $18.75 $19.18 $295.19 169,339
2017-04-04 $19.20 $19.21 $19.02 $19.04 $293.04 92,660
2017-04-03 $19.03 $19.29 $18.93 $19.09 $293.80 145,010
2017-03-31 $19.10 $19.13 $18.96 $19.06 $293.34 79,670
2017-03-30 $19.10 $19.15 $18.99 $19.04 $293.04 93,505
2017-03-29 $19.26 $19.29 $19.08 $19.09 $293.80 87,721
2017-03-28 $19.53 $19.59 $19.16 $19.26 $296.42 126,014
2017-03-27 $19.86 $19.93 $19.44 $19.52 $300.42 143,020
2017-03-24 $19.51 $19.72 $19.38 $19.57 $301.19 189,783
2017-03-23 $19.61 $19.72 $19.50 $19.65 $302.42 123,943
2017-03-22 $19.81 $19.86 $19.52 $19.55 $300.88 195,313
2017-03-21 $19.10 $19.85 $19.05 $19.82 $305.04 267,800
2017-03-20 $19.28 $19.33 $19.15 $19.23 $295.96 60,275
2017-03-17 $19.22 $19.29 $19.17 $19.28 $296.73 71,191
2017-03-16 $19.15 $19.34 $19.15 $19.25 $296.27 98,612
2017-03-15 $19.39 $19.51 $19.14 $19.24 $296.11 185,275
2017-03-14 $19.46 $19.62 $19.44 $19.48 $299.81 62,989
2017-03-13 $19.44 $19.48 $19.36 $19.38 $298.27 67,663
2017-03-10 $19.43 $19.60 $19.38 $19.44 $299.19 105,665
2017-03-09 $19.64 $19.81 $19.55 $19.61 $301.81 84,423
2017-03-08 $19.69 $19.72 $19.51 $19.62 $301.96 89,150
2017-03-07 $19.72 $19.76 $19.53 $19.70 $303.19 98,488
2017-03-06 $19.69 $19.79 $19.57 $19.63 $302.12 113,052
2017-03-03 $19.65 $19.75 $19.54 $19.55 $300.88 73,057
2017-03-02 $19.42 $19.67 $19.42 $19.61 $301.81 100,985
2017-03-01 $19.61 $19.68 $19.35 $19.42 $298.88 194,367
2017-02-28 $19.75 $19.96 $19.74 $19.85 $305.50 86,545
2017-02-27 $19.86 $19.92 $19.73 $19.73 $303.65 60,635
2017-02-24 $20.03 $20.05 $19.79 $19.79 $304.58 162,790
2017-02-23 $19.66 $20.02 $19.66 $19.86 $305.66 154,298
2017-02-22 $19.78 $19.83 $19.69 $19.71 $303.35 77,784
2017-02-21 $19.85 $19.87 $19.70 $19.72 $303.50 120,107
2017-02-17 $20.15 $20.16 $19.92 $19.92 $306.58 84,213
2017-02-16 $20.06 $20.20 $19.98 $20.09 $309.20 100,239
2017-02-15 $20.36 $20.37 $20.06 $20.08 $309.04 90,490
2017-02-14 $20.45 $20.57 $20.32 $20.33 $312.89 127,960
2017-02-13 $20.56 $20.58 $20.40 $20.47 $315.04 115,154
2017-02-10 $20.75 $20.81 $20.63 $20.70 $318.58 108,415
2017-02-09 $20.92 $20.96 $20.74 $20.84 $320.74 134,444
2017-02-08 $21.11 $21.19 $20.92 $20.97 $322.74 55,777
2017-02-07 $21.13 $21.16 $20.96 $21.05 $323.97 109,504
2017-02-06 $21.34 $21.36 $21.20 $21.21 $326.43 62,290
2017-02-03 $21.33 $21.37 $21.21 $21.27 $327.36 88,637
2017-02-02 $21.42 $21.53 $21.25 $21.37 $328.90 99,273
2017-02-01 $21.34 $21.53 $21.26 $21.34 $328.43 130,829
2017-01-31 $21.70 $21.88 $21.62 $21.62 $332.74 120,767
2017-01-30 $21.37 $21.78 $21.37 $21.53 $331.36 128,643
2017-01-27 $21.21 $21.36 $21.18 $21.23 $326.74 82,094
2017-01-26 $21.27 $21.38 $21.21 $21.29 $327.66 89,922
2017-01-25 $21.51 $21.55 $21.33 $21.36 $328.74 117,867
2017-01-24 $22.00 $22.07 $21.72 $21.76 $334.90 138,620
2017-01-23 $22.16 $22.36 $22.02 $22.10 $340.13 124,094
2017-01-20 $22.03 $22.23 $21.90 $22.13 $340.59 120,275
2017-01-19 $22.14 $22.31 $21.97 $22.22 $341.98 119,292
2017-01-18 $22.23 $22.32 $22.15 $22.19 $341.52 115,342
2017-01-17 $22.27 $22.41 $22.20 $22.27 $342.75 99,064
2017-01-13 $22.26 $22.27 $22.07 $22.15 $340.90 114,087
2017-01-12 $22.39 $22.71 $22.28 $22.29 $343.05 136,255
2017-01-11 $22.35 $22.57 $22.23 $22.23 $342.13 159,816
2017-01-10 $22.43 $22.53 $22.22 $22.36 $344.13 131,054
2017-01-09 $22.57 $22.59 $22.37 $22.45 $345.52 138,381
2017-01-06 $22.95 $23.07 $22.48 $22.59 $347.67 131,048
2017-01-05 $23.27 $23.28 $22.97 $22.99 $353.83 115,316
2017-01-04 $23.47 $23.47 $23.17 $23.26 $357.98 163,094
2017-01-03 $23.61 $23.77 $23.33 $23.53 $362.14 119,856
2016-12-30 $23.39 $24.08 $23.38 $23.93 $368.30 164,788
2016-12-29 $23.41 $23.61 $23.31 $23.48 $361.37 101,653
2016-12-28 $22.94 $23.43 $22.90 $23.40 $360.14 89,650
2016-12-27 $23.20 $23.20 $22.77 $23.02 $354.29 111,308
2016-12-23 $23.39 $23.43 $23.26 $23.28 $358.29 99,650
2016-12-22 $23.16 $23.48 $23.15 $23.31 $358.75 64,498
2016-12-21 $23.13 $23.28 $23.09 $23.17 $356.60 99,764
2016-12-20 $23.20 $23.23 $23.05 $23.14 $356.14 117,332
2016-12-19 $23.45 $23.53 $23.03 $23.31 $358.75 163,380
2016-12-16 $23.23 $23.59 $23.17 $23.50 $361.68 113,608
2016-12-15 $23.38 $23.46 $23.06 $23.32 $358.91 162,650
2016-12-14 $23.28 $23.54 $23.11 $23.44 $360.75 202,288
2016-12-13 $23.76 $23.76 $23.05 $23.30 $358.60 138,665
2016-12-12 $23.93 $24.11 $23.83 $23.90 $367.83 96,879
2016-12-09 $23.89 $23.90 $23.69 $23.71 $364.91 147,999
2016-12-08 $24.14 $24.24 $23.95 $24.08 $370.60 130,883
2016-12-07 $24.88 $25.05 $24.10 $24.15 $371.68 179,044
2016-12-06 $24.78 $24.99 $24.71 $24.78 $381.38 122,712
2016-12-05 $25.03 $25.28 $24.72 $24.92 $383.53 119,958
2016-12-02 $25.38 $25.51 $25.10 $25.32 $389.69 132,714
2016-12-01 $24.57 $25.48 $24.57 $25.38 $390.61 177,376
2016-11-30 $23.93 $24.56 $23.91 $24.56 $377.99 126,447
2016-11-29 $24.11 $24.23 $23.74 $23.97 $368.91 120,575
2016-11-28 $24.10 $24.19 $23.92 $24.14 $371.53 106,212
2016-11-25 $24.12 $24.18 $24.01 $24.03 $369.83 34,774
2016-11-23 $24.16 $24.39 $24.11 $24.18 $372.14 141,090
2016-11-22 $23.97 $24.11 $23.88 $23.98 $369.06 105,193
2016-11-21 $24.53 $24.55 $24.10 $24.14 $371.53 135,580
2016-11-18 $24.45 $24.71 $24.33 $24.67 $379.68 106,724
2016-11-17 $24.86 $24.95 $24.46 $24.46 $376.45 162,510
2016-11-16 $25.35 $25.36 $24.79 $24.82 $381.99 125,142
2016-11-15 $25.46 $25.52 $24.95 $25.13 $386.76 197,937
2016-11-14 $25.30 $26.11 $25.28 $25.85 $397.84 236,085
2016-11-11 $25.60 $25.76 $25.22 $25.31 $389.53 338,618
2016-11-10 $24.36 $26.00 $24.27 $25.37 $390.46 553,222
2016-11-09 $25.40 $25.42 $24.49 $24.58 $378.30 527,640
2016-11-08 $25.18 $25.29 $24.57 $24.80 $381.68 129,746
2016-11-07 $25.56 $25.60 $25.07 $25.10 $386.30 172,686
2016-11-04 $26.34 $26.47 $25.97 $26.40 $406.31 199,339
2016-11-03 $25.77 $26.25 $25.61 $26.21 $403.39 175,495
2016-11-02 $25.32 $25.82 $25.20 $25.70 $395.54 183,720
2016-11-01 $24.83 $25.71 $24.82 $25.30 $389.38 207,062
2016-10-31 $24.68 $24.93 $24.68 $24.93 $383.69 100,720
2016-10-28 $24.72 $25.01 $24.45 $24.87 $382.76 272,334
2016-10-27 $24.11 $24.62 $24.09 $24.56 $377.99 139,078
2016-10-26 $24.32 $24.47 $24.08 $24.31 $374.14 158,163
2016-10-25 $23.85 $24.08 $23.82 $24.04 $369.99 85,567
2016-10-24 $24.13 $24.13 $23.83 $23.85 $367.06 193,415
2016-10-21 $24.60 $24.75 $24.41 $24.44 $376.14 76,519
2016-10-20 $24.64 $24.91 $24.52 $24.63 $379.07 101,715
2016-10-19 $24.60 $24.65 $24.51 $24.59 $378.45 55,978
2016-10-18 $24.43 $24.59 $24.34 $24.55 $377.84 119,392
2016-10-17 $24.90 $25.08 $24.80 $25.00 $384.76 85,374
2016-10-14 $24.68 $24.90 $24.48 $24.88 $382.92 129,061
2016-10-13 $25.08 $25.38 $24.81 $24.93 $383.69 156,498
2016-10-12 $24.69 $24.91 $24.59 $24.73 $380.61 97,261
2016-10-11 $24.08 $24.91 $24.07 $24.74 $380.76 165,997
2016-10-10 $24.10 $24.11 $23.92 $24.03 $369.83 105,366
2016-10-07 $24.20 $24.57 $24.13 $24.32 $374.30 147,300
2016-10-06 $24.27 $24.46 $24.14 $24.24 $372.99 143,098
2016-10-05 $24.25 $24.26 $24.05 $24.21 $372.60 118,536
2016-10-04 $24.18 $24.56 $24.06 $24.38 $375.22 185,997
2016-10-03 $24.31 $24.50 $24.25 $24.30 $373.99 107,297
2016-09-30 $24.47 $24.53 $24.09 $24.25 $373.22 183,430
2016-09-29 $24.33 $24.81 $24.25 $24.60 $378.61 268,236
2016-09-28 $24.30 $24.50 $24.23 $24.25 $373.22 129,339
2016-09-27 $24.85 $24.91 $24.31 $24.35 $374.76 134,772
2016-09-26 $24.70 $24.91 $24.64 $24.85 $382.45 137,195
2016-09-23 $24.18 $24.48 $24.16 $24.43 $375.99 99,962
2016-09-22 $24.22 $24.27 $24.06 $24.12 $371.22 148,642
2016-09-21 $24.79 $25.07 $24.44 $24.50 $377.07 247,251
2016-09-20 $24.92 $25.08 $24.79 $24.98 $384.46 103,497
2016-09-19 $24.76 $25.18 $24.59 $25.08 $385.99 199,115
2016-09-16 $24.90 $25.12 $24.83 $24.86 $382.61 173,867
2016-09-15 $25.62 $25.64 $24.78 $24.86 $382.61 265,699
2016-09-14 $25.86 $25.86 $25.37 $25.63 $394.46 219,780
2016-09-13 $25.71 $26.13 $25.54 $25.88 $398.31 310,087
2016-09-12 $26.68 $26.68 $25.37 $25.47 $392.00 345,503
2016-09-09 $25.55 $26.39 $25.43 $26.37 $405.85 314,309
2016-09-08 $24.98 $25.26 $24.97 $25.12 $386.61 94,584
2016-09-07 $24.83 $25.02 $24.75 $24.83 $382.15 108,550
2016-09-06 $25.11 $25.20 $24.86 $24.88 $382.92 132,468
2016-09-02 $25.10 $25.37 $24.99 $25.21 $387.99 138,089
2016-09-01 $25.45 $25.71 $25.29 $25.36 $390.30 218,553
2016-08-31 $25.50 $25.68 $25.43 $25.49 $392.30 105,062
2016-08-30 $25.34 $25.60 $25.19 $25.43 $391.38 105,174
2016-08-29 $25.31 $25.32 $25.12 $25.25 $388.61 81,550
2016-08-26 $25.38 $25.63 $25.00 $25.33 $389.84 223,382
2016-08-25 $25.46 $25.51 $25.26 $25.39 $390.77 133,453
2016-08-24 $25.03 $25.49 $24.97 $25.35 $390.12 127,340
2016-08-23 $24.91 $25.02 $24.80 $24.99 $384.61 91,753
2016-08-22 $25.21 $25.28 $25.01 $25.12 $386.61 109,436
2016-08-19 $25.20 $25.34 $25.01 $25.11 $386.46 102,001
2016-08-18 $25.17 $25.26 $25.04 $25.09 $386.15 81,335
2016-08-17 $25.21 $25.48 $25.11 $25.12 $386.61 155,674
2016-08-16 $25.04 $25.23 $25.03 $25.19 $387.69 93,350
2016-08-15 $25.09 $25.11 $24.83 $24.92 $383.53 133,195
2016-08-12 $25.28 $25.34 $25.14 $25.14 $386.92 122,652
2016-08-11 $25.23 $25.34 $25.08 $25.18 $387.53 109,712
2016-08-10 $25.26 $25.54 $25.24 $25.39 $390.77 107,850
2016-08-09 $25.37 $25.39 $25.12 $25.27 $388.92 112,136
2016-08-08 $25.32 $25.56 $25.31 $25.38 $390.61 80,172
2016-08-05 $25.57 $25.64 $25.23 $25.33 $389.84 172,389
2016-08-04 $26.01 $26.12 $25.79 $25.83 $397.54 75,914
2016-08-03 $26.21 $26.23 $25.98 $25.98 $399.85 110,126
2016-08-02 $25.85 $26.49 $25.82 $26.18 $402.92 169,885
2016-08-01 $26.01 $26.07 $25.64 $25.76 $396.46 170,655
2016-07-29 $26.05 $26.21 $25.91 $26.06 $401.08 113,264
2016-07-28 $26.27 $26.43 $26.10 $26.15 $402.46 100,953
2016-07-27 $26.26 $26.57 $26.20 $26.35 $405.54 136,220
2016-07-26 $26.78 $26.99 $26.52 $26.70 $410.93 138,402
2016-07-25 $26.83 $26.96 $26.77 $26.77 $412.00 73,214
2016-07-22 $26.96 $27.13 $26.71 $26.78 $412.16 90,854
2016-07-21 $26.84 $27.15 $26.74 $27.00 $415.54 84,838
2016-07-20 $27.23 $27.29 $26.78 $26.88 $413.70 146,607
2016-07-19 $27.51 $27.62 $27.36 $27.52 $423.55 76,770
2016-07-18 $27.66 $27.67 $27.23 $27.33 $420.62 111,028
2016-07-15 $27.50 $27.82 $27.46 $27.72 $426.63 111,070
2016-07-14 $27.62 $27.75 $27.51 $27.62 $425.09 139,536
2016-07-13 $27.72 $28.00 $27.70 $27.98 $430.63 150,029
2016-07-12 $27.79 $27.93 $27.71 $27.83 $428.32 153,596
2016-07-11 $28.27 $28.28 $27.93 $28.14 $433.09 181,923
2016-07-08 $29.08 $29.15 $28.44 $28.49 $438.48 209,950
2016-07-07 $29.50 $29.65 $29.25 $29.36 $451.87 147,666
2016-07-06 $30.33 $30.51 $29.52 $29.57 $455.10 194,609
2016-07-05 $29.95 $30.36 $29.92 $30.03 $462.18 131,796
2016-07-01 $30.00 $30.03 $29.46 $29.67 $456.64 139,294
2016-06-30 $30.58 $30.80 $29.95 $29.95 $460.95 214,143
2016-06-29 $31.34 $31.35 $30.57 $30.70 $472.49 211,961
2016-06-28 $32.54 $32.56 $31.80 $31.83 $489.88 227,123
2016-06-27 $32.41 $33.54 $32.40 $33.21 $511.12 397,635
2016-06-24 $31.72 $32.11 $30.79 $31.95 $491.73 457,632
2016-06-23 $29.94 $30.21 $29.56 $29.56 $454.94 156,042
2016-06-22 $30.25 $30.48 $29.90 $30.41 $468.03 127,379
2016-06-21 $30.36 $30.52 $30.17 $30.28 $466.02 122,205
2016-06-20 $30.13 $30.53 $29.85 $30.50 $469.41 170,286
2016-06-17 $30.27 $31.01 $30.27 $30.84 $474.64 159,881
2016-06-16 $30.66 $31.03 $30.10 $30.15 $464.02 260,500
2016-06-15 $29.97 $30.44 $29.95 $30.36 $467.26 165,698
2016-06-14 $30.33 $30.61 $29.96 $30.15 $464.02 212,744
2016-06-13 $30.00 $30.25 $29.68 $30.16 $464.18 202,213
2016-06-10 $29.55 $29.88 $29.44 $29.67 $456.64 164,957
2016-06-09 $29.16 $29.27 $28.96 $29.02 $446.63 111,069
2016-06-08 $28.89 $29.14 $28.80 $28.91 $444.94 109,912
2016-06-07 $28.83 $29.05 $28.79 $29.00 $446.32 97,307
2016-06-06 $28.98 $29.07 $28.72 $28.88 $444.48 119,848
2016-06-03 $28.91 $29.45 $28.90 $29.07 $447.40 124,585
2016-06-02 $29.06 $29.37 $28.81 $28.81 $443.40 101,905
2016-06-01 $29.12 $29.16 $28.81 $28.96 $445.71 116,082
2016-05-31 $28.98 $29.24 $28.85 $28.91 $444.94 95,794
2016-05-27 $29.33 $29.33 $29.06 $29.06 $447.25 102,000
2016-05-26 $29.48 $29.61 $29.29 $29.39 $452.33 86,535
2016-05-25 $29.74 $29.84 $29.36 $29.51 $454.17 140,617
2016-05-24 $30.87 $30.89 $29.89 $29.95 $460.95 166,783
2016-05-23 $31.10 $31.29 $30.86 $31.27 $481.26 114,939
2016-05-20 $31.58 $31.63 $30.89 $31.13 $479.11 143,431
2016-05-19 $31.89 $32.30 $31.61 $31.82 $489.73 199,601
2016-05-18 $31.89 $32.01 $31.17 $31.50 $484.80 252,933
2016-05-17 $31.00 $31.91 $30.84 $31.75 $488.65 165,368
2016-05-16 $31.68 $31.72 $30.74 $30.95 $476.34 148,514
2016-05-13 $31.59 $31.88 $31.20 $31.76 $488.80 159,153
2016-05-12 $31.06 $31.97 $31.04 $31.55 $485.57 169,085
2016-05-11 $30.79 $31.28 $30.61 $31.25 $480.95 87,746
2016-05-10 $31.35 $31.45 $30.67 $30.68 $472.18 116,320
2016-05-09 $31.74 $31.77 $31.28 $31.59 $486.19 92,298
2016-05-06 $32.40 $32.47 $31.73 $31.73 $488.34 141,257
2016-05-05 $31.85 $32.22 $31.70 $32.10 $494.04 126,496
2016-05-04 $32.06 $32.23 $31.81 $32.08 $493.73 174,259
2016-05-03 $31.54 $31.83 $31.26 $31.68 $487.57 141,760
2016-05-02 $31.55 $31.79 $31.00 $31.11 $478.80 137,240
2016-04-29 $31.39 $32.18 $31.23 $31.66 $487.26 208,974
2016-04-28 $30.55 $31.47 $30.18 $31.36 $482.65 175,279
2016-04-27 $30.74 $31.10 $30.47 $30.59 $470.80 153,728
2016-04-26 $29.73 $30.31 $29.62 $30.13 $463.72 101,605
2016-04-25 $30.06 $30.13 $29.82 $29.82 $458.95 94,649
2016-04-22 $29.71 $30.28 $29.46 $29.86 $459.56 164,529
2016-04-21 $29.02 $29.22 $28.77 $28.96 $445.71 119,508
2016-04-20 $29.03 $29.23 $28.71 $28.97 $445.86 117,274
2016-04-19 $28.56 $29.31 $28.52 $28.98 $446.02 133,881
2016-04-18 $29.18 $29.18 $28.66 $28.67 $441.25 132,998
2016-04-15 $28.89 $29.13 $28.76 $29.00 $446.32 110,853
2016-04-14 $28.85 $29.00 $28.62 $28.85 $444.02 99,514
2016-04-13 $29.13 $29.23 $28.76 $28.82 $443.55 177,745
2016-04-12 $30.08 $30.44 $29.48 $29.58 $455.25 213,510
2016-04-11 $29.63 $30.12 $29.33 $30.12 $463.56 164,493
2016-04-08 $29.48 $30.09 $29.33 $29.88 $459.87 177,749
2016-04-07 $29.36 $30.09 $29.25 $29.85 $459.41 158,182
2016-04-06 $29.94 $29.94 $29.00 $29.01 $446.48 178,848
2016-04-05 $29.89 $30.07 $29.67 $29.97 $461.25 162,301
2016-04-04 $29.24 $29.56 $29.17 $29.44 $453.10 96,087
2016-04-01 $30.20 $30.28 $29.19 $29.24 $450.02 220,026
2016-03-31 $29.82 $29.93 $29.58 $29.84 $459.25 110,259
2016-03-30 $29.68 $29.89 $29.38 $29.76 $458.02 159,679
2016-03-29 $31.17 $31.27 $30.01 $30.05 $462.48 179,166
2016-03-28 $30.80 $31.16 $30.77 $31.03 $477.57 85,672
2016-03-24 $31.33 $31.39 $30.95 $30.96 $476.49 147,063
2016-03-23 $30.60 $31.11 $30.56 $30.97 $476.64 149,075
2016-03-22 $31.04 $31.04 $30.34 $30.48 $469.10 159,553
2016-03-21 $31.04 $31.05 $30.61 $30.65 $471.72 118,763
2016-03-18 $30.88 $31.23 $30.75 $30.87 $475.11 171,061
2016-03-17 $31.13 $31.38 $30.86 $31.01 $477.26 143,404
2016-03-16 $31.67 $31.67 $30.81 $30.94 $476.18 174,769
2016-03-15 $31.77 $31.93 $31.47 $31.51 $484.96 141,472
2016-03-14 $31.85 $31.87 $31.36 $31.51 $484.96 149,204
2016-03-11 $32.05 $32.26 $31.61 $31.61 $486.49 207,405
2016-03-10 $32.36 $33.60 $32.01 $32.76 $504.19 312,154
2016-03-09 $32.81 $33.20 $32.65 $32.65 $502.50 180,605
2016-03-08 $33.03 $33.21 $32.43 $33.08 $509.12 199,836
2016-03-07 $32.49 $33.01 $32.11 $32.53 $500.65 212,041
2016-03-04 $32.07 $32.57 $31.74 $32.15 $494.81 218,152
2016-03-03 $32.15 $32.63 $32.11 $32.18 $495.27 150,017
2016-03-02 $32.16 $32.56 $32.05 $32.09 $493.88 156,588
2016-03-01 $33.64 $33.84 $32.09 $32.09 $493.88 249,119
2016-02-29 $33.71 $34.26 $33.23 $34.24 $526.97 178,129
2016-02-26 $33.09 $33.84 $33.06 $33.68 $518.35 221,216
2016-02-25 $34.14 $34.74 $33.60 $33.60 $517.12 194,003
2016-02-24 $35.74 $36.18 $34.18 $34.28 $527.59 312,812
2016-02-23 $34.23 $34.98 $34.03 $34.91 $537.28 181,007
2016-02-22 $34.31 $34.37 $33.75 $33.82 $520.51 158,448
2016-02-19 $35.45 $35.67 $34.74 $34.92 $537.44 206,631
2016-02-18 $34.19 $35.26 $34.16 $35.17 $541.28 268,663
2016-02-17 $35.49 $35.68 $34.29 $34.39 $529.28 242,288
2016-02-16 $36.59 $37.07 $36.05 $36.05 $554.83 268,874
2016-02-12 $38.00 $38.75 $37.64 $37.71 $580.38 221,620
2016-02-11 $39.77 $39.98 $38.28 $38.89 $598.54 371,964
2016-02-10 $38.10 $38.83 $37.16 $38.74 $596.23 477,118
2016-02-09 $39.85 $40.01 $37.91 $39.07 $601.31 328,744
2016-02-08 $39.09 $40.21 $38.50 $38.83 $597.61 480,179
2016-02-05 $35.49 $37.96 $35.47 $37.66 $579.61 379,917
2016-02-04 $35.42 $36.07 $34.69 $35.23 $542.21 308,646
2016-02-03 $34.47 $36.43 $34.44 $35.20 $541.75 454,536
2016-02-02 $33.74 $35.08 $33.74 $34.86 $536.51 269,616
2016-02-01 $33.98 $34.21 $33.19 $33.45 $514.81 220,605
2016-01-29 $35.10 $35.14 $33.61 $33.66 $518.04 276,538
2016-01-28 $34.95 $36.34 $34.89 $35.10 $540.21 308,210
2016-01-27 $34.79 $36.40 $34.51 $36.09 $555.44 406,633
2016-01-26 $34.75 $35.35 $34.11 $34.38 $529.13 263,516
2016-01-25 $34.22 $35.09 $33.88 $34.99 $538.51 214,875
2016-01-22 $34.69 $34.90 $34.00 $34.02 $523.59 313,279
2016-01-21 $35.91 $36.85 $35.04 $36.07 $555.14 384,667
2016-01-20 $37.10 $38.67 $35.42 $36.14 $556.21 553,405
2016-01-19 $35.16 $36.82 $35.03 $35.96 $553.44 337,925
2016-01-15 $36.29 $36.98 $35.39 $36.10 $555.60 514,396
2016-01-14 $35.23 $36.38 $33.38 $34.01 $523.43 580,885
2016-01-13 $32.95 $35.62 $32.81 $35.52 $546.67 523,381
2016-01-12 $33.39 $34.19 $32.88 $33.20 $510.97 498,648
2016-01-11 $33.75 $35.07 $33.54 $34.00 $523.28 504,389
2016-01-08 $33.20 $34.30 $32.77 $34.21 $526.51 389,993
2016-01-07 $33.07 $33.71 $32.27 $33.69 $518.51 384,066
2016-01-06 $32.17 $32.17 $31.36 $31.71 $488.03 328,243
2016-01-05 $30.70 $31.39 $30.61 $31.12 $478.95 286,071
2016-01-04 $31.05 $31.72 $30.92 $30.92 $475.87 292,373
2015-12-31 $29.22 $29.74 $29.10 $29.71 $457.25 161,624
2015-12-30 $28.59 $29.02 $28.54 $29.00 $446.32 144,875
2015-12-29 $29.04 $29.10 $28.38 $28.51 $438.78 163,321
2015-12-28 $29.55 $29.96 $29.41 $29.41 $452.64 147,195
2015-12-24 $29.39 $29.42 $29.23 $29.39 $452.33 54,186
2015-12-23 $29.53 $29.62 $29.34 $29.39 $452.25 158,334
2015-12-22 $29.91 $30.22 $29.74 $29.85 $459.41 143,664
2015-12-21 $30.33 $30.78 $30.20 $30.20 $464.79 236,949
2015-12-18 $29.94 $30.87 $29.82 $30.87 $475.11 327,660
2015-12-17 $28.67 $29.76 $28.65 $29.73 $457.56 264,119
2015-12-16 $29.41 $30.00 $28.81 $28.90 $444.79 338,193
2015-12-15 $29.61 $29.87 $29.27 $29.79 $458.48 281,031
2015-12-14 $30.54 $31.41 $30.14 $30.14 $463.87 475,550
2015-12-11 $29.95 $30.66 $29.81 $30.60 $470.95 340,457
2015-12-10 $29.42 $29.58 $28.88 $29.30 $450.94 214,677
2015-12-09 $28.93 $29.89 $28.61 $29.56 $454.94 362,627
2015-12-08 $29.28 $29.30 $28.49 $28.65 $440.94 173,497
2015-12-07 $28.40 $28.95 $28.36 $28.70 $441.71 183,843
2015-12-04 $29.67 $29.77 $28.33 $28.43 $437.55 292,257
2015-12-03 $28.68 $30.17 $28.60 $29.80 $458.64 315,548
2015-12-02 $28.46 $28.93 $28.20 $28.82 $443.55 153,657
2015-12-01 $28.86 $28.91 $28.50 $28.50 $438.63 132,377
2015-11-30 $28.76 $29.27 $28.76 $29.10 $447.86 142,823
2015-11-27 $28.89 $29.14 $28.82 $28.94 $445.40 63,675
2015-11-25 $28.99 $29.14 $28.91 $29.03 $446.74 129,347
2015-11-24 $29.38 $29.70 $28.94 $29.09 $447.71 226,306
2015-11-23 $28.84 $29.27 $28.62 $29.01 $446.48 147,181
2015-11-20 $28.99 $29.03 $28.82 $28.88 $444.48 153,412
2015-11-19 $29.27 $29.36 $28.99 $29.27 $450.48 148,334
2015-11-18 $30.23 $30.28 $29.24 $29.31 $451.10 243,022
2015-11-17 $30.41 $30.62 $30.03 $30.49 $469.26 247,567
2015-11-16 $31.48 $31.60 $30.49 $30.50 $469.41 237,174
2015-11-13 $30.48 $31.44 $30.42 $31.38 $482.95 275,051
2015-11-12 $29.92 $30.27 $29.60 $30.25 $465.56 247,943
2015-11-11 $29.40 $29.74 $29.12 $29.67 $456.64 159,138
2015-11-10 $29.76 $29.91 $29.53 $29.57 $455.10 147,236
2015-11-09 $29.03 $29.77 $28.96 $29.40 $452.48 173,824
2015-11-06 $28.99 $29.33 $28.75 $28.80 $443.25 187,876
2015-11-05 $28.66 $29.16 $28.51 $28.88 $444.48 165,902
2015-11-04 $28.54 $28.94 $28.48 $28.69 $441.55 171,835
2015-11-03 $29.04 $29.10 $28.50 $28.71 $441.86 132,821
2015-11-02 $29.44 $29.55 $28.84 $28.92 $445.09 214,105
2015-10-30 $29.28 $29.57 $29.20 $29.57 $455.10 185,155
2015-10-29 $29.50 $29.57 $29.23 $29.31 $451.10 153,900
2015-10-28 $29.63 $30.12 $29.24 $29.25 $450.17 324,151
2015-10-27 $30.01 $30.02 $29.64 $29.74 $457.71 184,418
2015-10-26 $29.93 $30.16 $29.74 $29.87 $459.71 266,001
2015-10-23 $29.94 $30.30 $29.63 $29.91 $460.33 436,233
2015-10-22 $32.42 $32.60 $31.61 $31.63 $486.80 434,423
2015-10-21 $32.28 $33.04 $32.22 $33.00 $507.89 247,508
2015-10-20 $32.39 $32.83 $32.25 $32.60 $501.73 196,466
2015-10-19 $32.73 $32.88 $32.23 $32.28 $496.81 193,017
2015-10-16 $32.77 $33.11 $32.61 $32.63 $502.19 278,926
2015-10-15 $33.80 $33.88 $32.92 $32.92 $506.66 335,315
2015-10-14 $33.94 $34.34 $33.61 $34.05 $524.05 322,321
2015-10-13 $33.89 $34.01 $33.22 $33.97 $522.82 305,676
2015-10-12 $33.55 $33.79 $33.39 $33.52 $515.89 134,046
2015-10-09 $33.97 $34.14 $33.56 $33.67 $518.20 243,770
2015-10-08 $34.52 $35.18 $33.87 $33.99 $523.12 386,362
2015-10-07 $34.24 $35.16 $34.11 $34.28 $527.59 339,293
2015-10-06 $34.51 $35.22 $34.29 $34.67 $533.59 337,672
2015-10-05 $34.88 $35.00 $34.17 $34.33 $528.36 341,630
2015-10-02 $37.70 $37.90 $35.38 $35.40 $544.82 586,726
2015-10-01 $36.87 $37.83 $36.67 $36.71 $564.99 374,056
2015-09-30 $37.66 $37.98 $36.91 $37.03 $569.91 458,290
2015-09-29 $38.19 $39.33 $37.40 $38.75 $596.38 521,272
2015-09-28 $36.62 $38.58 $36.58 $38.37 $590.53 446,510
2015-09-25 $34.96 $36.75 $34.87 $36.29 $558.52 488,718
2015-09-24 $36.14 $36.74 $35.44 $35.69 $549.29 366,184
2015-09-23 $35.32 $35.82 $35.14 $35.48 $546.06 223,878
2015-09-22 $35.52 $36.12 $35.29 $35.52 $546.67 301,178
2015-09-21 $34.33 $35.09 $33.91 $34.49 $530.82 270,535
2015-09-18 $34.74 $34.81 $33.90 $34.67 $533.59 392,430
2015-09-17 $33.81 $34.03 $32.73 $33.76 $519.58 431,722
2015-09-16 $34.14 $34.37 $33.70 $33.77 $519.74 244,833
2015-09-15 $34.79 $35.06 $33.93 $34.18 $526.05 256,764
2015-09-14 $34.53 $35.23 $34.51 $34.98 $538.36 152,755
2015-09-11 $35.51 $35.67 $34.78 $34.78 $535.28 241,834
2015-09-10 $36.01 $36.10 $34.69 $35.18 $541.44 430,172
2015-09-09 $34.33 $36.12 $34.31 $35.93 $552.98 472,686
2015-09-08 $35.80 $36.13 $35.06 $35.15 $540.98 336,140
2015-09-04 $37.39 $37.66 $36.78 $37.25 $573.30 490,718
2015-09-03 $35.77 $36.60 $35.26 $36.39 $560.06 413,722
2015-09-02 $36.86 $37.69 $36.03 $36.06 $554.98 631,949
2015-09-01 $37.76 $38.47 $36.63 $38.12 $586.69 499,472
2015-08-31 $35.44 $36.10 $35.07 $35.94 $553.14 360,983
2015-08-28 $35.43 $35.57 $34.82 $35.07 $539.75 349,227
2015-08-27 $35.81 $36.74 $35.01 $35.13 $540.67 521,443
2015-08-26 $38.70 $40.38 $36.76 $36.94 $568.53 777,389

ProShares UltraShort QQQ (QID) News Headlines

Recent ProShares UltraShort QQQ (QID) News
Similar Companies to ProShares UltraShort QQQ (QID) 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.