ProShares UltraShort Technology (REW) Exchange: NYSE ARCA

Data as of March 28, 2024

$6.81 ($-0.08) -1.14%

ProShares UltraShort Technology - Daily Information
Click for more stock information on ProShares UltraShort Technology.
Daily Information Data
Date March 28, 2024
Open $6.84
Previous Close $6.81
High $6.91
Low $6.81
Adjusted Open $6.84
Previous Adjusted Close $6.81
Adjusted High $6.91
Adjusted Low $6.81

About ProShares UltraShort Technology (REW)

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

Historical Stock Data for ProShares UltraShort Technology (REW)

Date Open High Low Close Adj.Close Volume
2024-03-27 $6.84 $6.91 $6.81 $6.81 $6.81 19,171
2024-03-26 $6.78 $6.89 $6.75 $6.89 $6.89 23,249
2024-03-25 $6.87 $6.95 $6.77 $6.82 $6.82 48,031
2024-03-22 $6.72 $6.76 $6.69 $6.71 $6.71 5,419
2024-03-21 $6.57 $6.73 $6.55 $6.70 $6.70 121,230
2024-03-20 $6.85 $6.92 $6.72 $6.75 $6.75 21,292
2024-03-19 $7.12 $7.13 $6.94 $6.95 $6.90 34,106
2024-03-18 $6.97 $7.01 $6.87 $7.01 $6.96 40,997
2024-03-15 $7.00 $7.12 $7.00 $7.08 $7.03 52,488
2024-03-14 $6.82 $6.92 $6.75 $6.87 $6.82 20,033
2024-03-13 $6.73 $6.89 $6.73 $6.86 $6.81 21,395
2024-03-12 $6.83 $6.95 $6.70 $6.70 $6.65 37,601
2024-03-11 $7.04 $7.08 $6.96 $7.00 $6.95 40,587
2024-03-08 $6.75 $6.96 $6.64 $6.96 $6.96 23,159
2024-03-07 $6.86 $6.86 $6.71 $6.73 $6.73 22,324
2024-03-06 $6.92 $7.01 $6.87 $6.97 $6.97 35,924
2024-03-05 $6.85 $7.13 $6.85 $7.09 $7.09 49,941
2024-03-04 $6.74 $6.76 $6.68 $6.73 $6.73 14,697
2024-03-01 $6.91 $6.91 $6.72 $6.74 $6.74 49,192
2024-02-29 $7.06 $7.14 $6.96 $6.98 $6.98 12,834
2024-02-28 $7.16 $7.19 $7.11 $7.13 $7.13 6,342
2024-02-27 $7.09 $7.17 $7.06 $7.06 $7.06 8,936
2024-02-26 $7.01 $7.09 $7.01 $7.07 $7.07 7,748
2024-02-23 $6.98 $7.13 $6.93 $7.07 $7.07 16,977
2024-02-22 $7.15 $7.19 $7.03 $7.05 $7.05 71,432
2024-02-21 $7.62 $7.71 $7.57 $7.57 $7.57 32,938
2024-02-20 $7.41 $7.59 $7.37 $7.46 $7.46 50,470
2024-02-16 $7.10 $7.31 $7.10 $7.30 $7.30 27,765
2024-02-15 $7.22 $7.24 $7.17 $7.18 $7.18 9,896
2024-02-14 $7.15 $7.26 $7.13 $7.14 $7.14 23,409
2024-02-13 $7.38 $7.39 $7.22 $7.30 $7.30 38,311
2024-02-12 $6.94 $7.05 $6.91 $7.05 $7.05 10,879
2024-02-09 $7.09 $7.09 $6.92 $6.93 $6.93 9,690
2024-02-08 $7.19 $7.19 $7.09 $7.13 $7.13 26,314
2024-02-07 $7.27 $7.29 $7.17 $7.18 $7.18 16,587
2024-02-06 $7.36 $7.45 $7.36 $7.38 $7.38 16,636
2024-02-05 $7.30 $7.40 $7.25 $7.27 $7.27 13,329
2024-02-02 $7.43 $7.43 $7.28 $7.30 $7.30 27,624
2024-02-01 $7.61 $7.61 $7.45 $7.48 $7.48 32,069
2024-01-31 $7.49 $7.66 $7.46 $7.66 $7.66 52,278
2024-01-30 $7.21 $7.37 $7.21 $7.36 $7.36 10,135
2024-01-29 $7.36 $7.36 $7.23 $7.24 $7.24 30,544
2024-01-26 $7.31 $7.38 $7.24 $7.37 $7.37 75,976
2024-01-25 $7.12 $7.25 $7.06 $7.20 $7.20 49,667
2024-01-24 $7.22 $7.28 $7.11 $7.24 $7.24 34,516
2024-01-23 $7.47 $7.47 $7.35 $7.35 $7.35 3,397
2024-01-22 $7.36 $7.45 $7.32 $7.41 $7.41 37,939
2024-01-19 $7.70 $7.72 $7.47 $7.49 $7.49 54,567
2024-01-18 $7.93 $7.95 $7.82 $7.83 $7.83 33,377
2024-01-17 $8.18 $8.31 $8.13 $8.16 $8.16 38,434
2024-01-16 $8.17 $8.18 $8.00 $8.07 $8.07 31,244
2024-01-12 $8.10 $8.17 $8.08 $8.10 $8.10 11,163
2024-01-11 $8.15 $8.35 $8.10 $8.14 $8.14 42,594
2024-01-10 $8.39 $8.39 $8.21 $8.23 $8.23 9,060
2024-01-09 $8.49 $8.49 $8.35 $8.37 $8.37 9,382
2024-01-08 $8.64 $8.64 $8.38 $8.40 $8.40 34,223
2024-01-05 $8.86 $8.88 $8.70 $8.84 $8.84 35,263
2024-01-04 $8.83 $8.84 $8.71 $8.84 $8.84 3,838
2024-01-03 $8.71 $8.72 $8.60 $8.72 $8.72 37,392
2024-01-02 $8.36 $8.61 $8.35 $8.51 $8.51 19,116
2023-12-29 $8.01 $8.15 $8.01 $8.10 $8.10 3,587
2023-12-28 $8.03 $8.04 $8.01 $8.04 $8.04 1,989
2023-12-27 $8.10 $8.11 $8.06 $8.07 $8.07 5,091
2023-12-26 $8.08 $8.08 $8.06 $8.06 $8.06 1,967
2023-12-22 $8.07 $8.13 $8.07 $8.12 $8.12 8,684
2023-12-21 $8.22 $8.26 $8.12 $8.14 $8.14 8,648
2023-12-20 $8.12 $8.32 $8.03 $8.32 $8.32 12,279
2023-12-19 $8.24 $8.24 $8.21 $8.21 $8.08 6,910
2023-12-18 $8.37 $8.37 $8.24 $8.27 $8.14 12,917
2023-12-15 $8.28 $8.33 $8.22 $8.27 $8.14 4,866
2023-12-14 $8.33 $8.51 $8.31 $8.40 $8.27 23,129
2023-12-13 $8.40 $8.48 $8.36 $8.36 $8.23 2,884
2023-12-12 $8.64 $8.64 $8.49 $8.50 $8.37 22,866
2023-12-11 $8.79 $8.79 $8.61 $8.61 $8.48 13,029
2023-12-08 $8.85 $8.90 $8.75 $8.76 $8.62 11,432
2023-12-07 $9.00 $9.06 $8.88 $8.90 $8.76 10,355
2023-12-06 $8.85 $9.14 $8.85 $9.13 $8.99 37,461
2023-12-05 $9.18 $9.18 $8.97 $8.97 $8.83 6,981
2023-12-04 $9.00 $9.25 $9.00 $9.07 $8.93 39,309
2023-12-01 $8.98 $9.00 $8.81 $8.86 $8.86 13,387
2023-11-30 $8.88 $9.01 $8.88 $8.88 $8.88 8,177
2023-11-29 $8.73 $8.90 $8.71 $8.90 $8.90 4,010
2023-11-28 $8.97 $8.98 $8.92 $8.92 $8.92 2,974
2023-11-27 $8.94 $8.97 $8.90 $8.94 $8.94 16,252
2023-11-24 $8.94 $8.99 $8.93 $8.94 $8.94 6,871
2023-11-22 $8.90 $8.93 $8.79 $8.91 $8.91 12,526
2023-11-21 $8.93 $9.03 $8.91 $8.99 $8.99 18,194
2023-11-20 $9.07 $9.07 $8.80 $8.81 $8.81 10,130
2023-11-17 $9.06 $9.15 $9.04 $9.07 $9.07 10,843
2023-11-16 $9.14 $9.17 $9.03 $9.03 $9.03 14,328
2023-11-15 $9.07 $9.15 $9.04 $9.12 $9.12 161,100
2023-11-14 $9.20 $9.25 $9.12 $9.17 $9.17 13,058
2023-11-13 $9.55 $9.60 $9.50 $9.50 $9.50 18,917
2023-11-10 $9.83 $9.83 $9.41 $9.43 $9.43 210,473
2023-11-09 $9.83 $9.96 $9.73 $9.94 $9.94 15,179
2023-11-08 $9.93 $9.93 $9.82 $9.83 $9.83 11,119
2023-11-07 $10.07 $10.13 $9.90 $9.95 $9.95 24,713
2023-11-06 $10.19 $10.30 $10.17 $10.20 $10.20 8,020
2023-11-03 $10.53 $10.58 $10.25 $10.30 $10.30 29,960
2023-11-02 $10.63 $10.67 $10.49 $10.52 $10.52 24,917
2023-11-01 $11.22 $11.22 $10.84 $10.85 $10.85 14,280
2023-10-31 $11.43 $11.59 $11.28 $11.28 $11.28 8,072
2023-10-30 $11.52 $11.61 $11.38 $11.43 $11.43 13,656
2023-10-27 $11.72 $11.79 $11.48 $11.73 $11.73 155,648
2023-10-26 $11.41 $11.91 $11.31 $11.83 $11.83 25,291
2023-10-25 $11.07 $11.45 $10.99 $11.37 $11.37 16,753
2023-10-24 $11.18 $11.30 $11.11 $11.11 $11.11 21,059
2023-10-23 $11.41 $11.47 $11.08 $11.27 $11.27 25,925
2023-10-20 $10.90 $11.31 $10.90 $11.30 $11.30 25,025
2023-10-19 $10.72 $10.96 $10.57 $10.89 $10.89 13,798
2023-10-18 $10.64 $10.84 $10.60 $10.79 $10.79 34,744
2023-10-17 $10.68 $10.85 $10.47 $10.57 $10.57 40,966
2023-10-16 $10.55 $10.60 $10.37 $10.44 $10.44 14,503
2023-10-13 $10.36 $10.74 $10.31 $10.66 $10.66 21,918
2023-10-12 $10.34 $10.47 $10.19 $10.36 $10.36 12,806
2023-10-11 $10.47 $10.51 $10.38 $10.38 $10.38 6,093
2023-10-10 $10.56 $10.59 $10.40 $10.58 $10.58 39,213
2023-10-09 $10.82 $10.92 $10.57 $10.60 $10.60 30,191
2023-10-06 $11.33 $11.33 $10.60 $10.69 $10.69 30,073
2023-10-05 $11.11 $11.36 $11.09 $11.09 $11.09 14,939
2023-10-04 $11.43 $11.43 $11.09 $11.10 $11.10 15,244
2023-10-03 $11.13 $11.51 $11.05 $11.43 $11.43 22,315
2023-10-02 $11.25 $11.27 $10.98 $11.06 $11.06 9,892
2023-09-29 $11.08 $11.36 $11.05 $11.29 $11.29 11,541
2023-09-28 $11.69 $11.69 $11.30 $11.32 $11.32 18,175
2023-09-27 $11.47 $11.70 $11.41 $11.49 $11.49 13,013
2023-09-26 $11.32 $11.60 $11.26 $11.54 $11.54 28,986
2023-09-25 $11.25 $11.33 $11.13 $11.17 $11.17 131,701
2023-09-22 $11.07 $11.22 $10.98 $11.22 $11.22 8,452
2023-09-21 $11.22 $11.23 $11.02 $11.23 $11.23 34,214
2023-09-20 $10.53 $10.87 $10.51 $10.87 $10.87 7,269
2023-09-19 $10.78 $10.87 $10.68 $10.68 $10.56 20,145
2023-09-18 $10.70 $10.78 $10.63 $10.66 $10.54 12,047
2023-09-15 $10.56 $10.81 $10.56 $10.75 $10.63 23,462
2023-09-14 $10.38 $10.50 $10.34 $10.37 $10.25 9,508
2023-09-13 $10.63 $10.63 $10.40 $10.51 $10.39 44,243
2023-09-12 $10.34 $10.61 $10.34 $10.56 $10.44 11,997
2023-09-11 $10.10 $10.33 $10.06 $10.18 $10.18 7,277
2023-09-08 $10.38 $10.38 $10.17 $10.30 $10.30 11,862
2023-09-07 $10.45 $10.48 $10.27 $10.33 $10.33 24,201
2023-09-06 $9.86 $10.15 $9.86 $10.04 $10.04 12,241
2023-09-05 $9.92 $9.98 $9.75 $9.81 $9.81 7,370
2023-09-01 $9.82 $9.97 $9.82 $9.89 $9.89 7,377
2023-08-31 $9.90 $9.99 $9.88 $9.93 $9.93 3,004
2023-08-30 $10.20 $10.20 $10.01 $10.06 $10.06 9,320
2023-08-29 $10.64 $10.68 $10.15 $10.20 $10.20 11,191
2023-08-28 $10.65 $10.75 $10.59 $10.60 $10.60 13,382
2023-08-25 $10.95 $11.10 $10.70 $10.75 $10.75 10,456
2023-08-24 $10.22 $11.00 $10.22 $10.99 $10.99 23,216
2023-08-23 $10.78 $10.78 $10.43 $10.51 $10.51 56,005
2023-08-22 $10.66 $10.93 $10.63 $10.90 $10.90 19,649
2023-08-21 $11.16 $11.17 $10.83 $10.83 $10.83 11,393
2023-08-18 $11.55 $11.55 $11.26 $11.27 $11.27 17,266
2023-08-17 $10.99 $11.34 $10.99 $11.28 $11.28 8,321
2023-08-16 $10.96 $11.09 $10.83 $11.08 $11.08 10,981
2023-08-15 $10.79 $10.92 $10.72 $10.89 $10.89 8,598
2023-08-14 $11.05 $11.05 $10.70 $10.70 $10.70 28,494
2023-08-11 $11.05 $11.09 $10.91 $11.02 $11.02 28,214
2023-08-10 $10.63 $10.89 $10.49 $10.85 $10.85 30,543
2023-08-09 $10.59 $10.90 $10.59 $10.85 $10.85 28,379
2023-08-08 $10.55 $10.75 $10.55 $10.57 $10.57 5,215
2023-08-07 $10.41 $10.52 $10.33 $10.43 $10.43 15,244
2023-08-04 $10.12 $10.48 $10.12 $10.45 $10.45 15,862
2023-08-03 $10.22 $10.28 $10.05 $10.14 $10.14 36,847
2023-08-02 $9.83 $10.14 $9.83 $10.06 $10.06 39,436
2023-08-01 $9.72 $9.72 $9.57 $9.60 $9.60 122,973
2023-07-31 $9.63 $9.70 $9.62 $9.68 $9.68 6,685
2023-07-28 $9.74 $9.77 $9.62 $9.68 $9.68 13,587
2023-07-27 $9.60 $10.02 $9.55 $9.92 $9.92 121,717
2023-07-26 $9.69 $10.00 $9.69 $9.87 $9.87 22,507
2023-07-25 $9.80 $9.80 $9.57 $9.62 $9.62 4,195
2023-07-24 $9.76 $9.89 $9.76 $9.86 $9.86 118,605
2023-07-21 $9.85 $9.87 $9.67 $9.87 $9.87 28,479
2023-07-20 $9.63 $9.87 $9.62 $9.86 $9.86 11,260
2023-07-19 $9.41 $9.55 $9.38 $9.49 $9.49 139,708
2023-07-18 $9.70 $9.75 $9.36 $9.41 $9.41 19,221
2023-07-17 $9.81 $9.81 $9.60 $9.64 $9.64 12,915
2023-07-14 $9.79 $9.94 $9.67 $9.90 $9.90 10,620
2023-07-13 $10.05 $10.05 $9.83 $9.85 $9.85 9,720
2023-07-12 $10.21 $10.21 $10.04 $10.13 $10.13 22,598
2023-07-11 $10.31 $10.40 $10.30 $10.34 $10.34 4,653
2023-07-10 $10.46 $10.59 $10.37 $10.37 $10.37 8,392
2023-07-07 $10.37 $10.43 $10.19 $10.43 $10.43 12,231
2023-07-06 $10.43 $10.56 $10.32 $10.33 $10.33 18,588
2023-07-05 $10.20 $10.28 $10.20 $10.28 $10.28 3,791
2023-07-03 $10.11 $10.25 $10.11 $10.17 $10.17 5,132
2023-06-30 $10.29 $10.29 $10.06 $10.12 $10.12 23,929
2023-06-29 $10.45 $10.55 $10.41 $10.44 $10.44 8,030
2023-06-28 $10.55 $10.58 $10.35 $10.45 $10.45 10,774
2023-06-27 $10.78 $10.78 $10.43 $10.47 $10.47 15,049
2023-06-26 $10.69 $10.86 $10.55 $10.86 $10.86 10,053
2023-06-23 $10.81 $10.81 $10.60 $10.72 $10.72 13,998
2023-06-22 $10.80 $10.80 $10.51 $10.51 $10.51 7,663
2023-06-21 $10.44 $10.74 $10.44 $10.66 $10.66 14,868
2023-06-20 $10.50 $10.60 $10.35 $10.47 $10.34 13,198
2023-06-16 $10.08 $10.36 $10.06 $10.36 $10.36 19,305
2023-06-15 $10.46 $10.46 $10.13 $10.20 $10.20 22,553
2023-06-14 $10.65 $10.67 $10.41 $10.46 $10.46 11,917
2023-06-13 $10.59 $10.79 $10.56 $10.68 $10.68 33,298
2023-06-12 $11.14 $11.14 $10.79 $10.79 $10.79 16,492
2023-06-09 $11.25 $11.32 $11.05 $11.27 $11.27 24,824
2023-06-08 $11.54 $11.57 $11.35 $11.36 $11.36 11,516
2023-06-07 $11.34 $11.65 $11.18 $11.63 $11.63 33,798
2023-06-06 $11.35 $11.41 $11.26 $11.26 $11.26 17,678
2023-06-05 $11.10 $11.24 $10.99 $11.23 $11.23 4,432
2023-06-02 $11.10 $11.17 $11.06 $11.13 $11.13 8,825
2023-06-01 $11.57 $11.66 $11.20 $11.26 $11.26 3,899
2023-05-31 $11.45 $11.47 $11.25 $11.47 $11.47 23,811
2023-05-30 $11.06 $11.30 $10.95 $11.29 $11.29 57,873
2023-05-26 $11.99 $11.99 $11.38 $11.38 $11.38 23,706
2023-05-25 $12.33 $12.50 $12.03 $12.08 $12.08 37,405
2023-05-24 $13.12 $13.20 $13.01 $13.05 $13.05 12,325
2023-05-23 $12.64 $12.86 $12.64 $12.86 $12.86 14,224
2023-05-22 $12.56 $12.57 $12.47 $12.54 $12.54 11,970
2023-05-19 $12.57 $12.60 $12.53 $12.53 $12.53 14,448
2023-05-18 $13.01 $13.01 $12.53 $12.53 $12.53 17,895
2023-05-17 $13.26 $13.36 $13.01 $13.04 $13.04 10,644
2023-05-16 $13.34 $13.40 $13.26 $13.40 $13.40 9,916
2023-05-15 $13.57 $13.72 $13.45 $13.45 $13.45 6,693
2023-05-12 $13.52 $13.81 $13.52 $13.66 $13.66 4,627
2023-05-11 $13.70 $13.70 $13.62 $13.62 $13.62 3,543
2023-05-10 $13.47 $13.76 $13.44 $13.50 $13.50 26,181
2023-05-09 $13.83 $13.83 $13.73 $13.83 $13.83 32,354
2023-05-08 $13.58 $13.76 $13.56 $13.61 $13.61 10,901
2023-05-05 $13.94 $13.98 $13.48 $13.60 $13.60 30,506
2023-05-04 $14.30 $14.35 $14.20 $14.32 $14.32 42,547
2023-05-03 $13.79 $14.15 $13.79 $14.15 $14.15 6,741
2023-05-02 $13.68 $14.01 $13.64 $13.88 $13.88 17,695
2023-05-01 $13.60 $13.70 $13.55 $13.64 $13.64 13,752
2023-04-28 $13.96 $13.96 $13.66 $13.68 $13.68 12,185
2023-04-27 $14.46 $14.48 $13.93 $13.94 $13.94 15,000
2023-04-26 $14.43 $14.64 $14.25 $14.52 $14.52 57,002
2023-04-25 $14.58 $15.01 $14.50 $14.94 $14.94 39,888
2023-04-24 $14.38 $14.50 $14.28 $14.39 $14.39 21,536
2023-04-21 $14.24 $14.38 $14.19 $14.24 $14.24 13,614
2023-04-20 $14.27 $14.27 $13.92 $14.17 $14.17 22,773
2023-04-19 $14.05 $14.15 $13.90 $13.95 $13.95 16,130
2023-04-18 $13.68 $13.91 $13.66 $13.89 $13.89 21,917
2023-04-17 $14.08 $14.17 $13.93 $13.96 $13.96 16,571
2023-04-14 $13.91 $14.13 $13.82 $14.03 $14.03 13,890
2023-04-13 $14.26 $14.28 $13.82 $13.90 $13.90 15,750
2023-04-12 $14.13 $14.42 $14.07 $14.39 $14.39 9,798
2023-04-11 $14.09 $14.29 $14.08 $14.28 $14.28 33,669
2023-04-10 $14.30 $14.37 $14.00 $14.01 $14.01 17,745
2023-04-06 $14.40 $14.43 $13.90 $13.96 $13.96 38,668
2023-04-05 $14.00 $14.30 $14.00 $14.13 $14.13 45,673
2023-04-04 $13.58 $13.84 $13.58 $13.81 $13.81 11,213
2023-04-03 $13.62 $13.88 $13.62 $13.62 $13.62 10,819
2023-03-31 $13.93 $13.97 $13.57 $13.57 $13.57 22,477
2023-03-30 $14.22 $14.22 $13.96 $13.98 $13.98 47,989
2023-03-29 $14.45 $14.52 $14.22 $14.31 $14.31 59,154
2023-03-28 $15.01 $15.17 $14.92 $14.92 $14.92 46,053
2023-03-27 $14.43 $14.84 $14.43 $14.76 $14.76 15,983
2023-03-24 $14.87 $14.87 $14.55 $14.55 $14.55 6,092
2023-03-23 $14.78 $14.78 $14.24 $14.62 $14.62 19,970
2023-03-22 $14.80 $15.11 $14.19 $15.11 $15.11 32,167
2023-03-21 $15.02 $15.17 $14.85 $14.92 $14.83 14,172
2023-03-20 $15.28 $15.37 $15.15 $15.16 $15.16 12,775
2023-03-17 $15.03 $15.30 $14.85 $15.20 $15.20 40,018
2023-03-16 $16.30 $16.30 $15.09 $15.16 $15.16 35,580
2023-03-15 $16.78 $16.78 $16.19 $16.32 $16.32 12,009
2023-03-14 $16.63 $16.74 $16.25 $16.29 $16.29 36,549
2023-03-13 $17.85 $17.87 $16.76 $17.17 $17.17 55,214
2023-03-10 $16.98 $17.64 $16.90 $17.44 $17.44 41,997
2023-03-09 $16.17 $16.86 $15.89 $16.84 $16.84 21,296
2023-03-08 $16.57 $16.68 $16.29 $16.34 $16.34 5,791
2023-03-07 $16.15 $16.63 $16.11 $16.63 $16.63 18,943
2023-03-06 $16.19 $16.24 $15.74 $16.19 $16.19 35,514
2023-03-03 $16.94 $16.95 $16.35 $16.40 $16.40 14,826
2023-03-02 $17.87 $17.87 $17.04 $17.20 $17.20 16,666
2023-03-01 $17.40 $17.66 $17.37 $17.58 $17.58 10,505
2023-02-28 $17.38 $17.41 $17.17 $17.36 $17.36 5,230
2023-02-27 $17.36 $17.41 $17.05 $17.39 $17.39 20,489
2023-02-24 $17.59 $17.73 $17.46 $17.54 $17.54 17,410
2023-02-23 $16.75 $17.35 $16.71 $16.83 $16.83 31,628
2023-02-22 $17.38 $17.59 $17.07 $17.42 $17.42 40,028
2023-02-21 $17.06 $17.40 $16.92 $17.40 $17.40 33,239
2023-02-17 $16.48 $16.82 $16.41 $16.53 $16.53 20,997
2023-02-16 $16.01 $16.15 $15.66 $16.09 $16.09 17,942
2023-02-15 $15.85 $15.92 $15.51 $15.56 $15.56 11,693
2023-02-14 $16.18 $16.34 $15.60 $15.71 $15.71 21,773
2023-02-13 $16.33 $16.39 $15.87 $15.93 $15.93 49,066
2023-02-10 $16.62 $16.73 $16.41 $16.54 $16.54 40,444
2023-02-09 $15.39 $16.38 $15.39 $16.26 $16.26 17,065
2023-02-08 $15.41 $15.97 $15.27 $15.90 $15.90 13,170
2023-02-07 $16.05 $16.08 $15.27 $15.34 $15.34 23,364
2023-02-06 $16.28 $16.35 $16.05 $16.25 $16.25 37,352
2023-02-03 $16.22 $16.22 $15.25 $15.77 $15.77 39,904
2023-02-02 $15.91 $16.06 $15.22 $15.45 $15.45 73,642
2023-02-01 $17.84 $17.87 $16.58 $16.95 $16.95 25,309
2023-01-31 $18.34 $18.34 $17.82 $17.83 $17.83 6,741
2023-01-30 $17.95 $18.38 $17.89 $18.36 $18.36 33,672
2023-01-27 $18.03 $18.03 $17.33 $17.58 $17.58 24,560
2023-01-26 $18.12 $18.51 $17.81 $17.81 $17.81 32,173
2023-01-25 $19.14 $19.45 $18.56 $18.57 $18.57 116,236
2023-01-24 $18.47 $18.57 $18.17 $18.36 $18.36 52,345
2023-01-23 $19.14 $19.14 $18.13 $18.26 $18.26 172,245
2023-01-20 $20.48 $20.48 $19.29 $19.34 $19.34 24,723
2023-01-19 $20.61 $20.77 $20.27 $20.63 $20.63 65,618
2023-01-18 $19.50 $20.21 $19.38 $20.21 $20.21 15,293
2023-01-17 $20.08 $20.08 $19.60 $19.82 $19.82 68,200
2023-01-13 $20.62 $20.62 $19.88 $19.92 $19.92 14,884
2023-01-12 $20.26 $21.01 $20.00 $20.17 $20.17 24,484
2023-01-11 $21.16 $21.16 $20.36 $20.36 $20.36 39,798
2023-01-10 $21.52 $21.90 $21.23 $21.29 $21.29 22,999
2023-01-09 $21.56 $21.64 $20.68 $21.63 $21.63 77,592
2023-01-06 $22.88 $23.54 $21.82 $22.01 $22.01 106,205
2023-01-05 $22.68 $23.33 $22.68 $23.23 $23.23 45,751
2023-01-04 $21.92 $22.67 $21.92 $22.22 $22.22 23,521
2023-01-03 $21.44 $22.59 $21.01 $22.26 $22.26 42,549
2022-12-30 $22.33 $22.55 $21.94 $21.96 $21.96 28,917
2022-12-29 $22.25 $22.32 $21.73 $21.89 $21.89 31,320
2022-12-28 $22.59 $23.21 $22.21 $23.12 $23.12 44,497
2022-12-27 $21.90 $22.50 $21.90 $22.36 $22.36 58,939
2022-12-23 $22.13 $22.56 $21.90 $21.92 $21.92 51,790
2022-12-22 $21.31 $22.59 $21.31 $21.93 $21.93 31,493
2022-12-21 $21.29 $21.42 $20.68 $20.84 $20.80 41,800
2022-12-20 $21.96 $22.16 $21.34 $21.47 $21.42 42,971
2022-12-19 $21.00 $21.88 $20.95 $21.64 $21.59 210,280
2022-12-16 $20.71 $21.14 $20.31 $20.97 $20.92 41,271
2022-12-15 $19.63 $20.60 $19.54 $20.48 $20.44 31,330
2022-12-14 $18.50 $19.08 $18.30 $18.91 $18.87 38,261
2022-12-13 $17.77 $18.89 $17.52 $18.62 $18.58 75,295
2022-12-12 $19.91 $20.03 $19.29 $19.29 $19.25 22,280
2022-12-09 $19.98 $20.07 $19.50 $20.03 $19.99 22,481
2022-12-08 $20.15 $20.48 $19.79 $19.86 $19.82 32,514
2022-12-07 $20.21 $20.53 $20.00 $20.43 $20.39 88,581
2022-12-06 $19.30 $20.31 $19.16 $20.10 $20.06 31,299
2022-12-05 $18.78 $19.36 $18.52 $19.16 $19.12 299,370
2022-12-02 $19.11 $19.11 $18.49 $18.61 $18.57 24,440
2022-12-01 $18.40 $18.74 $18.15 $18.37 $18.33 55,327
2022-11-30 $20.72 $20.77 $18.54 $18.54 $18.50 117,519
2022-11-29 $20.29 $20.81 $20.20 $20.62 $20.57 28,705
2022-11-28 $19.92 $20.43 $19.61 $20.21 $20.17 44,515
2022-11-25 $19.33 $19.46 $19.31 $19.46 $19.42 3,401
2022-11-23 $19.61 $19.61 $18.94 $19.12 $19.07 18,128
2022-11-22 $20.20 $20.39 $19.51 $19.51 $19.46 21,884
2022-11-21 $19.84 $20.25 $19.84 $20.23 $20.19 14,031
2022-11-18 $19.20 $19.98 $19.19 $19.68 $19.68 42,806
2022-11-17 $20.52 $20.52 $19.54 $19.72 $19.72 60,521
2022-11-16 $19.46 $19.77 $19.38 $19.69 $19.69 26,606
2022-11-15 $18.66 $19.50 $18.58 $19.11 $19.11 68,175
2022-11-14 $19.61 $19.91 $19.22 $19.79 $19.79 40,495
2022-11-11 $20.20 $20.37 $19.18 $19.29 $19.29 40,640
2022-11-10 $22.07 $22.19 $20.10 $20.10 $20.10 100,090
2022-11-09 $23.84 $24.58 $23.72 $24.58 $24.58 16,808
2022-11-08 $23.64 $24.15 $22.83 $23.44 $23.44 68,211
2022-11-07 $24.60 $24.93 $23.75 $23.77 $23.77 359,392
2022-11-04 $24.32 $25.84 $24.25 $24.68 $24.68 70,387
2022-11-03 $24.72 $25.43 $24.54 $25.38 $25.38 77,101
2022-11-02 $22.60 $24.06 $21.97 $24.00 $24.00 62,060
2022-11-01 $21.18 $22.43 $21.18 $22.35 $22.35 30,539
2022-10-31 $21.66 $22.01 $21.50 $21.78 $21.78 20,313
2022-10-28 $23.16 $23.16 $21.11 $21.14 $21.14 74,656
2022-10-27 $22.52 $23.28 $22.17 $23.24 $23.24 53,304
2022-10-26 $21.99 $22.25 $21.22 $22.24 $22.24 66,475
2022-10-25 $21.39 $21.44 $20.63 $20.71 $20.71 43,707
2022-10-24 $22.02 $22.67 $21.48 $21.60 $21.60 66,702
2022-10-21 $23.59 $23.59 $22.14 $22.22 $22.22 63,000
2022-10-20 $23.37 $23.40 $22.22 $23.19 $23.19 28,210
2022-10-19 $23.53 $23.73 $22.69 $23.28 $23.28 50,349
2022-10-18 $22.16 $23.52 $22.04 $23.04 $23.04 138,500
2022-10-17 $23.99 $23.99 $23.27 $23.45 $23.45 47,938
2022-10-14 $23.36 $25.18 $23.35 $25.18 $25.18 37,850
2022-10-13 $26.63 $26.71 $23.63 $23.83 $23.83 190,794
2022-10-12 $24.88 $25.15 $24.53 $25.05 $25.05 36,282
2022-10-11 $24.46 $25.27 $24.15 $25.01 $25.01 54,593
2022-10-10 $23.48 $24.66 $23.42 $24.27 $24.27 58,081
2022-10-07 $22.50 $23.62 $22.49 $23.39 $23.39 88,448
2022-10-06 $21.45 $21.67 $21.00 $21.57 $21.57 39,817
2022-10-05 $22.13 $22.33 $21.11 $21.43 $21.43 310,298
2022-10-04 $21.97 $21.98 $21.34 $21.34 $21.34 171,372
2022-10-03 $24.21 $24.21 $22.77 $23.00 $23.00 48,631
2022-09-30 $23.86 $24.51 $23.04 $24.43 $24.43 68,930
2022-09-29 $23.00 $24.09 $23.00 $23.62 $23.62 148,059
2022-09-28 $23.25 $23.39 $22.11 $22.35 $22.35 37,125
2022-09-27 $22.29 $23.25 $22.00 $22.86 $22.86 56,523
2022-09-26 $22.99 $23.03 $22.02 $22.96 $22.96 66,927
2022-09-23 $22.42 $23.26 $22.42 $22.67 $22.67 56,633
2022-09-22 $21.87 $22.30 $21.68 $22.05 $22.05 47,121
2022-09-21 $20.85 $21.68 $20.18 $21.63 $21.63 45,585
2022-09-20 $21.22 $21.32 $20.77 $21.08 $21.08 75,568
2022-09-19 $21.62 $21.62 $20.70 $20.80 $20.80 37,860
2022-09-16 $21.33 $21.58 $21.06 $21.13 $21.13 56,181
2022-09-15 $20.33 $21.08 $20.03 $20.74 $20.74 49,092
2022-09-14 $20.03 $20.25 $19.72 $19.93 $19.93 35,181
2022-09-13 $19.21 $20.16 $19.06 $20.16 $20.16 69,260
2022-09-12 $18.33 $18.36 $18.01 $18.01 $18.01 84,485
2022-09-09 $19.13 $19.13 $18.51 $18.61 $18.61 32,160
2022-09-08 $19.94 $20.16 $19.23 $19.52 $19.52 42,537
2022-09-07 $20.33 $20.33 $19.45 $19.64 $19.64 33,932
2022-09-06 $19.91 $20.53 $19.83 $20.28 $20.28 20,793
2022-09-02 $18.97 $19.99 $18.81 $19.91 $19.91 43,640
2022-09-01 $19.56 $20.25 $19.34 $19.40 $19.40 232,613
2022-08-31 $18.57 $19.22 $18.39 $19.22 $19.22 23,740
2022-08-30 $18.25 $19.24 $18.25 $18.91 $18.91 98,970
2022-08-29 $18.45 $18.66 $18.08 $18.58 $18.58 352,691
2022-08-26 $16.52 $18.04 $16.52 $18.04 $18.04 24,093
2022-08-25 $17.00 $17.06 $16.51 $16.51 $16.51 8,431
2022-08-24 $17.28 $17.38 $17.03 $17.20 $17.20 8,750
2022-08-23 $17.36 $17.36 $16.91 $17.27 $17.27 14,748
2022-08-22 $16.98 $17.34 $16.85 $17.23 $17.23 160,079
2022-08-19 $16.00 $16.41 $15.86 $16.33 $16.33 83,955
2022-08-18 $15.81 $15.81 $15.58 $15.69 $15.69 2,325
2022-08-17 $15.84 $15.95 $15.52 $15.81 $15.81 68,693
2022-08-16 $15.49 $15.62 $15.31 $15.48 $15.48 2,628
2022-08-15 $15.67 $15.67 $15.29 $15.32 $15.32 3,968
2022-08-12 $15.99 $15.99 $15.50 $15.55 $15.55 8,743
2022-08-11 $15.79 $16.26 $15.55 $16.17 $16.17 14,367
2022-08-10 $16.15 $16.40 $15.96 $15.96 $15.96 11,677
2022-08-09 $16.90 $17.30 $16.90 $17.08 $17.08 20,076
2022-08-08 $16.38 $16.79 $16.14 $16.67 $16.67 32,148
2022-08-05 $16.95 $16.95 $16.38 $16.54 $16.54 6,380
2022-08-04 $16.55 $16.73 $16.43 $16.44 $16.44 19,992
2022-08-03 $17.19 $17.19 $16.50 $16.55 $16.55 22,154
2022-08-02 $17.86 $17.86 $17.16 $17.48 $17.48 4,787
2022-08-01 $17.57 $17.76 $17.05 $17.39 $17.39 14,661
2022-07-29 $17.80 $17.94 $17.25 $17.28 $17.28 32,208
2022-07-28 $18.34 $18.68 $17.91 $17.98 $17.98 16,643
2022-07-27 $19.50 $19.60 $18.15 $18.37 $18.37 41,183
2022-07-26 $19.61 $20.53 $19.55 $20.42 $20.42 19,208
2022-07-25 $19.35 $19.84 $19.29 $19.52 $19.52 20,557
2022-07-22 $18.45 $19.42 $18.45 $19.30 $19.30 10,864
2022-07-21 $18.78 $19.26 $18.36 $18.41 $18.41 14,835
2022-07-20 $19.43 $19.51 $18.61 $18.74 $18.74 26,282
2022-07-19 $20.50 $20.50 $19.50 $19.56 $19.56 26,614
2022-07-18 $19.87 $21.03 $19.80 $20.81 $20.81 26,130
2022-07-15 $20.72 $20.91 $20.48 $20.51 $20.51 25,440
2022-07-14 $21.87 $22.30 $20.98 $21.22 $21.22 17,448
2022-07-13 $21.86 $22.10 $21.05 $21.32 $21.32 16,017
2022-07-12 $20.50 $21.32 $20.13 $21.12 $21.12 9,972
2022-07-11 $20.19 $20.65 $20.01 $20.60 $20.60 22,968
2022-07-08 $20.40 $20.40 $19.64 $19.67 $19.67 13,361
2022-07-07 $20.51 $20.62 $19.63 $19.80 $19.80 27,370
2022-07-06 $20.96 $21.22 $20.42 $20.74 $20.74 17,188
2022-07-05 $22.62 $22.95 $21.07 $21.07 $21.07 24,041
2022-07-01 $22.49 $22.86 $22.06 $22.13 $22.13 17,453
2022-06-30 $22.17 $22.85 $21.54 $22.19 $22.19 27,260
2022-06-29 $21.72 $21.86 $21.26 $21.51 $21.51 19,772
2022-06-28 $20.02 $21.52 $20.02 $21.45 $21.45 21,057
2022-06-27 $19.71 $20.32 $19.71 $20.19 $20.19 8,714
2022-06-24 $21.01 $21.07 $19.86 $19.86 $19.86 35,858
2022-06-23 $21.85 $22.23 $21.50 $21.59 $21.59 14,110
2022-06-22 $22.81 $22.81 $21.67 $22.32 $22.32 14,866
2022-06-21 $22.47 $22.53 $21.71 $22.13 $22.13 34,959
2022-06-17 $23.78 $24.21 $22.95 $23.27 $23.27 181,749
2022-06-16 $23.43 $24.25 $23.17 $24.00 $24.00 173,532
2022-06-15 $22.54 $23.06 $21.37 $22.16 $22.16 557,818
2022-06-14 $22.98 $23.67 $22.95 $23.35 $23.35 368,838
2022-06-13 $22.97 $23.57 $22.56 $23.57 $23.57 255,454
2022-06-10 $20.51 $21.50 $20.51 $21.42 $21.42 225,902
2022-06-09 $19.00 $19.88 $18.81 $19.88 $19.88 13,881
2022-06-08 $18.61 $18.90 $18.40 $18.90 $18.90 25,985
2022-06-07 $19.50 $19.50 $18.49 $18.57 $18.57 32,643
2022-06-06 $18.70 $19.19 $18.28 $19.02 $19.02 513,865
2022-06-03 $18.93 $19.27 $18.71 $19.14 $19.14 28,383
2022-06-02 $19.52 $19.52 $18.12 $18.16 $18.16 20,983
2022-06-01 $18.65 $19.37 $18.33 $19.20 $19.20 20,268
2022-05-31 $18.93 $19.53 $18.78 $19.06 $19.06 13,353
2022-05-27 $20.00 $20.00 $18.90 $18.93 $18.93 33,994
2022-05-26 $21.59 $21.93 $20.14 $20.38 $20.38 58,298
2022-05-25 $22.23 $22.25 $21.14 $21.37 $21.37 65,026
2022-05-24 $21.87 $22.75 $21.77 $22.08 $22.08 87,655
2022-05-23 $21.57 $21.85 $20.85 $20.98 $20.98 86,504
2022-05-20 $21.15 $23.13 $21.02 $21.88 $21.88 68,277
2022-05-19 $21.72 $21.98 $21.07 $21.88 $21.88 21,983
2022-05-18 $20.26 $21.48 $19.97 $21.45 $21.45 129,051
2022-05-17 $19.93 $20.30 $19.48 $19.59 $19.59 23,030
2022-05-16 $20.60 $20.82 $20.12 $20.69 $20.69 18,595
2022-05-13 $21.07 $21.29 $19.85 $20.18 $20.18 212,184
2022-05-12 $22.00 $22.75 $21.13 $21.86 $21.86 120,053
2022-05-11 $20.36 $21.54 $19.65 $21.39 $21.39 155,511
2022-05-10 $19.75 $20.73 $19.42 $20.07 $20.07 43,680
2022-05-09 $19.76 $20.89 $19.67 $20.65 $20.65 73,715
2022-05-06 $19.12 $19.77 $18.45 $19.13 $19.13 58,272
2022-05-05 $17.48 $19.15 $17.48 $18.73 $18.73 54,970
2022-05-04 $18.33 $19.03 $17.05 $17.07 $17.07 46,530
2022-05-03 $18.58 $18.74 $18.14 $18.38 $18.38 16,712
2022-05-02 $19.32 $19.46 $18.37 $18.47 $18.47 88,941
2022-04-29 $18.32 $19.23 $17.63 $19.22 $19.22 113,774
2022-04-28 $18.80 $19.09 $17.61 $17.83 $17.83 379,646
2022-04-27 $19.59 $19.83 $18.89 $19.64 $19.64 81,723
2022-04-26 $18.57 $19.60 $18.57 $19.60 $19.60 27,402
2022-04-25 $19.15 $19.21 $18.20 $18.22 $18.22 67,471
2022-04-22 $17.80 $18.95 $17.80 $18.95 $18.95 31,728
2022-04-21 $16.68 $18.03 $16.54 $17.84 $17.84 28,652
2022-04-20 $16.42 $17.15 $16.42 $17.07 $17.07 8,304
2022-04-19 $17.59 $17.59 $16.72 $16.80 $16.80 18,888
2022-04-18 $17.88 $17.88 $17.29 $17.61 $17.61 13,325
2022-04-14 $16.93 $17.60 $16.93 $17.56 $17.56 179,925
2022-04-13 $17.19 $17.19 $16.55 $16.73 $16.73 110,280
2022-04-12 $16.63 $17.48 $16.40 $17.30 $17.30 33,087
2022-04-11 $16.74 $17.23 $16.74 $17.23 $17.23 277,094
2022-04-08 $16.00 $16.36 $15.94 $16.33 $16.33 17,177
2022-04-07 $15.98 $16.21 $15.61 $15.81 $15.81 14,227
2022-04-06 $15.72 $16.15 $15.54 $15.94 $15.94 216,975
2022-04-05 $14.40 $15.09 $14.40 $15.01 $15.01 14,385
2022-04-04 $14.92 $14.92 $14.34 $14.38 $14.38 13,203
2022-04-01 $14.82 $15.31 $14.80 $15.03 $15.03 10,294
2022-03-31 $14.40 $14.91 $14.40 $14.91 $14.91 9,171
2022-03-30 $14.18 $14.56 $14.13 $14.50 $14.50 32,525
2022-03-29 $14.36 $14.54 $14.04 $14.14 $14.14 14,996
2022-03-28 $15.00 $15.16 $14.67 $14.68 $14.68 24,300
2022-03-25 $14.96 $15.33 $14.91 $15.07 $15.07 10,413
2022-03-24 $15.73 $15.73 $14.92 $14.92 $14.92 12,086
2022-03-23 $15.80 $15.90 $15.40 $15.75 $15.75 31,513
2022-03-22 $15.99 $15.99 $15.23 $15.42 $15.42 30,769
2022-03-21 $15.95 $16.41 $15.80 $16.01 $16.01 24,519
2022-03-18 $16.82 $16.86 $15.91 $15.91 $15.91 21,351
2022-03-17 $17.34 $17.35 $16.69 $16.77 $16.77 24,137
2022-03-16 $17.86 $18.29 $17.11 $17.11 $17.11 38,709
2022-03-15 $19.42 $19.57 $18.37 $18.48 $18.48 101,422
2022-03-14 $18.98 $19.82 $18.72 $19.70 $19.70 27,908
2022-03-11 $17.61 $18.81 $17.61 $18.81 $18.81 18,808
2022-03-10 $17.91 $18.52 $17.91 $17.97 $17.97 34,702
2022-03-09 $18.09 $18.16 $17.29 $17.43 $17.43 52,881
2022-03-08 $18.88 $19.54 $17.89 $18.96 $18.96 27,920
2022-03-07 $17.65 $18.91 $17.54 $18.90 $18.90 32,593
2022-03-04 $17.21 $17.75 $16.95 $17.55 $17.55 20,703
2022-03-03 $16.36 $17.06 $16.30 $16.91 $16.91 18,269
2022-03-02 $16.94 $17.13 $16.28 $16.42 $16.42 20,736
2022-03-01 $16.74 $17.24 $16.40 $17.01 $17.01 34,678
2022-02-28 $16.90 $17.03 $16.54 $16.60 $16.60 26,924
2022-02-25 $16.91 $17.43 $16.64 $16.67 $16.67 80,235
2022-02-24 $20.02 $20.02 $17.02 $17.05 $17.05 51,790
2022-02-23 $17.23 $18.61 $17.21 $18.56 $18.56 22,420
2022-02-22 $17.83 $18.23 $17.10 $17.77 $17.77 132,724
2022-02-18 $16.80 $17.55 $16.76 $17.34 $17.34 27,709
2022-02-17 $16.14 $16.91 $16.13 $16.85 $16.85 27,014
2022-02-16 $16.09 $16.35 $15.73 $15.84 $15.84 26,035
2022-02-15 $16.06 $16.24 $15.71 $15.75 $15.75 75,962
2022-02-14 $16.87 $16.97 $16.35 $16.73 $16.73 120,013
2022-02-11 $15.76 $16.78 $15.49 $16.62 $16.62 101,480
2022-02-10 $15.65 $15.76 $14.98 $15.66 $15.66 89,323
2022-02-09 $15.23 $15.39 $14.91 $14.91 $14.91 20,071
2022-02-08 $16.12 $16.28 $15.64 $15.73 $15.73 3,627
2022-02-07 $15.87 $16.23 $15.60 $16.07 $16.07 17,457
2022-02-04 $16.34 $16.42 $15.53 $15.84 $15.84 38,609
2022-02-03 $15.81 $16.17 $15.36 $16.10 $16.10 25,099
2022-02-02 $14.74 $15.16 $14.63 $14.82 $14.82 17,753
2022-02-01 $15.39 $15.83 $15.30 $15.30 $15.30 54,200
2022-01-31 $16.25 $16.40 $15.40 $15.44 $15.44 42,191
2022-01-28 $17.65 $18.01 $16.41 $16.41 $16.41 26,878
2022-01-27 $17.10 $17.92 $16.76 $17.76 $17.76 11,950
2022-01-26 $16.56 $17.90 $16.49 $17.44 $17.44 61,025
2022-01-25 $17.38 $17.97 $17.12 $17.70 $17.70 53,523
2022-01-24 $17.80 $18.84 $16.82 $16.82 $16.82 88,911
2022-01-21 $16.57 $17.04 $16.05 $17.02 $17.02 68,761
2022-01-20 $15.56 $16.40 $15.28 $16.37 $16.37 16,762
2022-01-19 $15.56 $15.95 $15.07 $15.95 $15.95 21,759
2022-01-18 $15.14 $15.57 $15.05 $15.57 $15.57 14,798
2022-01-14 $15.37 $15.37 $14.72 $14.73 $14.73 135,114
2022-01-13 $14.05 $15.10 $14.05 $15.08 $15.08 17,579
2022-01-12 $6.95 $7.16 $6.93 $7.09 $14.18 31,361
2022-01-11 $7.35 $7.50 $7.12 $7.14 $14.28 17,588
2022-01-10 $7.75 $7.84 $7.31 $7.31 $14.62 53,086
2022-01-07 $7.26 $7.53 $7.26 $7.44 $14.88 34,234
2022-01-06 $7.32 $7.34 $7.13 $7.30 $14.60 139,256
2022-01-05 $6.90 $7.27 $6.84 $7.26 $14.52 16,603
2022-01-04 $6.53 $6.88 $6.53 $6.74 $13.48 5,781
2022-01-03 $6.57 $6.71 $6.57 $6.58 $13.16 14,471
2021-12-31 $6.63 $6.67 $6.54 $6.67 $13.34 2,668
2021-12-30 $6.51 $6.58 $6.44 $6.54 $13.08 3,102
2021-12-29 $6.51 $6.55 $6.47 $6.48 $12.96 2,029
2021-12-28 $6.37 $6.51 $6.37 $6.51 $13.01 22,359
2021-12-27 $6.59 $6.59 $6.40 $6.40 $12.81 9,524
2021-12-23 $6.75 $6.75 $6.61 $6.63 $13.27 9,418
2021-12-22 $6.87 $6.87 $6.77 $6.77 $13.53 5,618
2021-12-21 $7.13 $7.20 $6.88 $6.88 $13.76 8,531
2021-12-20 $7.41 $7.41 $7.25 $7.31 $14.62 27,230
2021-12-17 $7.18 $7.30 $7.02 $7.12 $14.24 11,101
2021-12-16 $6.61 $7.16 $6.59 $7.07 $14.13 13,613
2021-12-15 $7.08 $7.19 $6.67 $6.67 $13.34 14,490
2021-12-14 $6.96 $7.19 $6.96 $7.04 $14.09 14,215
2021-12-13 $6.63 $6.80 $6.55 $6.80 $13.60 18,514
2021-12-10 $6.66 $6.76 $6.62 $6.63 $13.26 7,293
2021-12-09 $6.63 $6.83 $6.58 $6.83 $13.65 16,644
2021-12-08 $6.72 $6.79 $6.67 $6.67 $13.34 6,123
2021-12-07 $6.93 $7.00 $6.74 $6.74 $13.48 22,630
2021-12-06 $7.42 $7.54 $7.25 $7.31 $14.62 43,050
2021-12-03 $7.37 $7.58 $7.36 $7.41 $14.83 40,573
2021-12-02 $7.35 $7.47 $7.07 $7.16 $14.33 113,181
2021-12-01 $6.89 $7.29 $6.75 $7.29 $14.58 7,955
2021-11-30 $6.82 $7.08 $6.82 $7.01 $14.03 7,384
2021-11-29 $6.94 $6.97 $6.80 $6.84 $13.68 13,383
2021-11-26 $7.05 $7.19 $6.95 $7.17 $14.34 12,971
2021-11-24 $7.09 $7.12 $6.88 $6.88 $13.76 2,211
2021-11-23 $6.99 $7.12 $6.98 $6.98 $13.96 24,710
2021-11-22 $6.66 $6.90 $6.49 $6.90 $13.80 3,527
2021-11-19 $6.76 $6.76 $6.63 $6.70 $13.40 5,870
2021-11-18 $6.82 $6.90 $6.75 $6.77 $13.54 9,988
2021-11-17 $6.91 $6.92 $6.81 $6.92 $13.84 6,388
2021-11-16 $6.90 $6.90 $6.86 $6.88 $13.76 2,044
2021-11-15 $6.91 $7.01 $6.90 $6.97 $13.94 1,935
2021-11-12 $7.11 $7.14 $6.96 $6.99 $13.98 3,371
2021-11-11 $7.15 $7.20 $7.14 $7.20 $14.39 2,313
2021-11-10 $7.04 $7.30 $7.04 $7.27 $14.54 7,125
2021-11-09 $6.97 $7.05 $6.96 $6.99 $13.98 3,091
2021-11-08 $7.05 $7.05 $6.95 $6.99 $13.98 4,627
2021-11-05 $7.01 $7.08 $6.83 $7.06 $14.13 60,241
2021-11-04 $7.21 $7.21 $7.10 $7.11 $14.21 2,377
2021-11-03 $7.36 $7.48 $7.32 $7.32 $14.64 2,192
2021-11-02 $7.48 $7.48 $7.41 $7.43 $14.86 4,087
2021-11-01 $7.55 $7.60 $7.55 $7.56 $15.13 1,719
2021-10-29 $7.74 $7.74 $7.51 $7.51 $15.03 2,646
2021-10-28 $7.76 $7.77 $7.64 $7.64 $15.28 3,888
2021-10-27 $7.92 $7.92 $7.66 $7.79 $15.57 2,748
2021-10-26 $7.78 $7.93 $7.75 $7.89 $15.78 3,186
2021-10-25 $7.98 $8.05 $7.87 $7.96 $15.91 2,759
2021-10-22 $7.91 $8.03 $7.89 $7.98 $15.96 2,771
2021-10-21 $7.86 $7.86 $7.79 $7.79 $15.58 2,114
2021-10-20 $7.91 $7.94 $7.91 $7.91 $15.82 512
2021-10-19 $7.94 $7.94 $7.85 $7.86 $15.72 16,289
2021-10-18 $8.24 $8.24 $8.02 $8.02 $16.04 8,090
2021-10-15 $8.19 $8.26 $8.19 $8.22 $16.44 2,883
2021-10-14 $8.39 $8.40 $8.25 $8.25 $16.50 18,292
2021-10-13 $8.73 $8.73 $8.62 $8.63 $17.25 3,017
2021-10-12 $8.69 $8.84 $8.69 $8.79 $17.58 1,865
2021-10-11 $8.71 $8.71 $8.54 $8.71 $17.42 3,836
2021-10-08 $8.50 $8.68 $8.47 $8.63 $17.26 6,254
2021-10-07 $8.58 $8.60 $8.45 $8.59 $17.18 16,929
2021-10-06 $9.08 $9.14 $8.75 $8.75 $17.50 5,225
2021-10-05 $9.04 $9.08 $8.81 $8.88 $17.76 12,622
2021-10-04 $8.84 $9.34 $8.82 $9.19 $18.38 17,323
2021-10-01 $9.00 $9.13 $8.75 $8.80 $17.60 9,776
2021-09-30 $8.86 $9.00 $8.75 $9.00 $18.00 26,314
2021-09-29 $8.73 $8.95 $8.71 $8.94 $17.89 21,644
2021-09-28 $8.56 $8.87 $8.51 $8.85 $17.69 36,846
2021-09-27 $8.24 $8.33 $8.22 $8.27 $16.54 3,797
2021-09-24 $8.24 $8.25 $8.11 $8.12 $16.23 5,900
2021-09-23 $8.23 $8.26 $8.12 $8.15 $16.31 6,615
2021-09-22 $8.56 $8.56 $8.30 $8.37 $16.74 851
2021-09-21 $8.43 $8.58 $8.41 $8.49 $16.98 9,632
2021-09-20 $8.59 $8.77 $8.42 $8.58 $17.16 80,972
2021-09-17 $8.10 $8.26 $8.10 $8.22 $16.44 10,153
2021-09-16 $8.10 $8.14 $7.97 $7.99 $15.98 7,122
2021-09-15 $8.11 $8.16 $8.01 $8.02 $16.04 1,348
2021-09-14 $8.11 $8.18 $8.05 $8.17 $16.34 5,050
2021-09-13 $8.02 $8.24 $8.02 $8.15 $16.30 4,477
2021-09-10 $7.99 $8.15 $7.99 $8.15 $16.29 147
2021-09-09 $7.96 $8.00 $7.96 $8.00 $16.00 268
2021-09-08 $7.90 $8.00 $7.90 $7.96 $15.92 6,016
2021-09-07 $7.84 $7.87 $7.81 $7.84 $15.67 1,303
2021-09-03 $7.82 $7.85 $7.82 $7.85 $15.70 700
2021-09-02 $7.88 $7.94 $7.88 $7.93 $15.87 3,048
2021-09-01 $7.82 $7.92 $7.81 $7.92 $15.84 2,955
2021-08-31 $7.90 $7.92 $7.89 $7.92 $15.84 1,569
2021-08-30 $7.94 $7.94 $7.81 $7.82 $15.64 2,904
2021-08-27 $8.22 $8.22 $8.01 $8.02 $16.03 2,923
2021-08-26 $8.11 $8.21 $8.11 $8.21 $16.41 1,197
2021-08-25 $8.14 $8.18 $8.12 $8.13 $16.26 2,710
2021-08-24 $8.17 $8.19 $8.11 $8.17 $16.34 3,801
2021-08-23 $8.38 $8.38 $8.16 $8.20 $16.40 18,759
2021-08-20 $8.51 $8.51 $8.43 $8.45 $16.90 3,551
2021-08-19 $9.05 $9.05 $8.64 $8.71 $17.42 11,350
2021-08-18 $8.63 $8.82 $8.63 $8.82 $17.65 2,055
2021-08-17 $8.61 $8.73 $8.60 $8.64 $17.29 4,841
2021-08-16 $8.53 $8.71 $8.47 $8.48 $16.97 63,415
2021-08-13 $8.61 $8.61 $8.51 $8.51 $17.01 1,950
2021-08-12 $8.75 $8.77 $8.56 $8.56 $17.13 1,458
2021-08-11 $8.69 $8.75 $8.68 $8.70 $17.40 710
2021-08-10 $8.52 $8.69 $8.52 $8.69 $17.39 1,402
2021-08-09 $8.53 $8.57 $8.53 $8.57 $17.14 777
2021-08-06 $8.54 $8.57 $8.53 $8.53 $17.06 4,763
2021-08-05 $8.52 $8.53 $8.51 $8.51 $17.01 909
2021-08-04 $8.68 $8.68 $8.54 $8.57 $17.14 4,656
2021-08-03 $8.68 $8.85 $8.67 $8.67 $17.34 2,380
2021-08-02 $8.68 $8.79 $8.68 $8.79 $17.58 1,643
2021-07-30 $8.94 $8.94 $8.76 $8.76 $17.52 4,573
2021-07-29 $8.70 $8.75 $8.70 $8.75 $17.49 3,410
2021-07-28 $8.69 $8.79 $8.68 $8.74 $17.48 4,196
2021-07-27 $8.69 $9.04 $8.63 $8.84 $17.68 11,263
2021-07-26 $8.70 $8.73 $8.62 $8.66 $17.32 7,344
2021-07-23 $8.87 $8.89 $8.64 $8.68 $17.36 3,698
2021-07-22 $9.04 $9.04 $8.96 $8.96 $17.91 3,442
2021-07-21 $9.25 $9.29 $9.10 $9.12 $18.23 6,067
2021-07-20 $9.53 $9.59 $9.27 $9.30 $18.59 6,651
2021-07-19 $9.69 $9.71 $9.54 $9.61 $19.22 23,075
2021-07-16 $9.15 $9.41 $9.10 $9.41 $18.81 10,054
2021-07-15 $9.12 $9.34 $9.12 $9.27 $18.54 8,721
2021-07-14 $8.97 $9.07 $8.92 $9.05 $18.10 1,447
2021-07-13 $9.17 $9.17 $8.96 $9.12 $18.24 7,438
2021-07-12 $9.14 $9.16 $9.11 $9.16 $18.32 322
2021-07-09 $9.32 $9.36 $9.14 $9.15 $18.30 3,348
2021-07-08 $9.50 $9.50 $9.27 $9.35 $18.70 5,092
2021-07-07 $9.11 $9.22 $9.09 $9.16 $18.32 4,336
2021-07-06 $9.20 $9.36 $9.12 $9.19 $18.37 13,878
2021-07-02 $9.48 $9.48 $9.28 $9.30 $18.60 1,230
2021-07-01 $9.62 $9.66 $9.53 $9.55 $19.10 8,755
2021-06-30 $9.59 $9.59 $9.53 $9.54 $19.08 10,612
2021-06-29 $9.55 $9.60 $9.50 $9.50 $18.99 2,880
2021-06-28 $9.72 $9.72 $9.59 $9.59 $19.19 8,168
2021-06-25 $9.80 $9.91 $9.80 $9.86 $19.72 4,617
2021-06-24 $9.90 $9.90 $9.80 $9.85 $19.70 4,023
2021-06-23 $9.95 $10.02 $9.92 $9.98 $19.97 2,500
2021-06-22 $10.24 $10.24 $9.98 $9.98 $19.96 1,601
2021-06-21 $10.30 $10.46 $10.18 $10.18 $20.36 8,192
2021-06-18 $10.38 $10.42 $10.27 $10.42 $20.84 9,607
2021-06-17 $10.59 $10.61 $10.12 $10.18 $20.35 8,134
2021-06-16 $10.33 $10.61 $10.28 $10.46 $20.93 6,452
2021-06-15 $10.30 $10.40 $10.28 $10.40 $20.80 41,224
2021-06-14 $10.46 $10.46 $10.25 $10.25 $20.51 6,915
2021-06-11 $10.52 $10.55 $10.49 $10.50 $21.00 2,874
2021-06-10 $10.60 $10.69 $10.55 $10.59 $21.18 4,471
2021-06-09 $10.63 $10.78 $10.63 $10.78 $21.56 788
2021-06-08 $10.59 $10.80 $10.59 $10.77 $21.53 3,385
2021-06-07 $11.00 $11.00 $10.78 $10.78 $21.55 3,250
2021-06-04 $11.23 $11.23 $10.75 $10.87 $21.74 6,074
2021-06-03 $11.42 $11.42 $11.23 $11.35 $22.70 6,031
2021-06-02 $11.23 $11.23 $11.11 $11.11 $22.23 614
2021-06-01 $11.11 $11.22 $11.06 $11.19 $22.38 46,490
2021-05-28 $11.06 $11.10 $10.98 $11.10 $22.20 3,099
2021-05-27 $11.10 $11.14 $11.05 $11.10 $22.21 1,769
2021-05-26 $11.09 $11.09 $11.05 $11.08 $22.17 6,571
2021-05-25 $11.15 $11.20 $11.06 $11.15 $22.30 1,624
2021-05-24 $11.27 $11.27 $11.10 $11.17 $22.33 3,652
2021-05-21 $11.36 $11.67 $11.36 $11.65 $23.30 4,230
2021-05-20 $12.02 $12.02 $11.48 $11.54 $23.08 134,299
2021-05-19 $12.66 $12.66 $12.03 $12.03 $24.06 5,503
2021-05-18 $11.88 $12.12 $11.85 $12.10 $24.20 2,943
2021-05-17 $12.12 $12.14 $11.93 $11.96 $23.93 10,333
2021-05-14 $12.15 $12.19 $11.77 $11.80 $23.60 10,931
2021-05-13 $12.49 $12.63 $12.23 $12.44 $24.89 18,521
2021-05-12 $12.38 $12.81 $12.33 $12.72 $25.44 23,048
2021-05-11 $12.42 $12.55 $12.00 $12.05 $24.10 20,443
2021-05-10 $11.71 $11.97 $11.68 $11.96 $23.91 6,868
2021-05-07 $11.33 $11.40 $11.21 $11.36 $22.72 3,700
2021-05-06 $11.91 $11.97 $11.59 $11.63 $23.26 71,483
2021-05-05 $11.47 $11.75 $11.47 $11.75 $23.50 4,050
2021-05-04 $11.39 $11.95 $11.39 $11.73 $23.47 9,433
2021-05-03 $11.09 $11.27 $11.06 $11.25 $22.50 3,559
2021-04-30 $11.11 $11.18 $10.94 $11.14 $22.28 115,227
2021-04-29 $10.70 $10.98 $10.70 $10.84 $21.68 5,957
2021-04-28 $10.86 $10.91 $10.84 $10.91 $21.81 345
2021-04-27 $10.73 $10.85 $10.73 $10.78 $21.57 4,066
2021-04-26 $10.82 $10.90 $10.70 $10.76 $21.52 16,754
2021-04-23 $10.94 $10.94 $10.90 $10.91 $21.81 1,878
2021-04-22 $11.05 $11.37 $10.99 $11.29 $22.58 3,148
2021-04-21 $11.29 $11.29 $10.99 $11.03 $22.06 6,671
2021-04-20 $11.12 $11.33 $11.00 $11.18 $22.36 2,981
2021-04-19 $10.80 $11.14 $10.80 $11.04 $22.09 5,155
2021-04-16 $10.88 $10.88 $10.81 $10.82 $21.64 702
2021-04-15 $11.04 $11.04 $10.78 $10.80 $21.60 3,929
2021-04-14 $11.15 $11.21 $11.10 $11.20 $22.39 2,339
2021-04-13 $11.00 $11.05 $10.90 $10.90 $21.81 1,948
2021-04-12 $11.14 $11.20 $11.12 $11.15 $22.29 1,221
2021-04-09 $11.28 $11.34 $11.04 $11.04 $22.08 12,876
2021-04-08 $11.34 $11.34 $11.23 $11.23 $22.47 4,027
2021-04-07 $11.80 $11.80 $11.54 $11.54 $23.07 2,773
2021-04-06 $11.71 $11.71 $11.59 $11.69 $23.39 2,378
2021-04-05 $12.05 $12.05 $11.59 $11.62 $23.24 10,909
2021-04-01 $12.44 $12.44 $12.19 $12.19 $24.38 11,423
2021-03-31 $12.80 $12.84 $12.55 $12.75 $25.50 6,640
2021-03-30 $13.38 $13.42 $13.24 $13.30 $26.61 2,494
2021-03-29 $12.94 $13.25 $12.89 $13.07 $26.15 4,639
2021-03-26 $13.39 $13.39 $13.05 $13.05 $26.10 672
2021-03-25 $13.66 $13.81 $13.31 $13.47 $26.93 8,557
2021-03-24 $13.17 $13.43 $13.12 $13.43 $26.86 922
2021-03-23 $12.82 $13.02 $12.72 $12.98 $25.96 5,145
2021-03-22 $13.06 $13.20 $12.68 $12.85 $25.70 5,627
2021-03-19 $13.54 $13.60 $13.18 $13.29 $26.57 12,166
2021-03-18 $13.00 $13.53 $13.00 $13.47 $26.93 13,644
2021-03-17 $12.87 $13.16 $12.58 $12.72 $25.45 8,161
2021-03-16 $12.67 $12.73 $12.41 $12.72 $25.44 84,923
2021-03-15 $13.37 $13.38 $12.96 $12.96 $25.93 6,930
2021-03-12 $13.43 $13.55 $13.25 $13.29 $26.57 8,478
2021-03-11 $13.20 $13.27 $12.84 $12.99 $25.98 10,734
2021-03-10 $13.16 $13.78 $13.15 $13.78 $27.56 17,119
2021-03-09 $14.26 $14.26 $13.40 $13.60 $27.20 14,754
2021-03-08 $13.74 $14.70 $13.74 $14.66 $29.33 16,022
2021-03-05 $13.93 $14.84 $13.61 $13.77 $27.53 30,206
2021-03-04 $13.98 $14.69 $13.62 $14.40 $28.80 116,363
2021-03-03 $13.08 $13.83 $13.08 $13.77 $27.53 21,615
2021-03-02 $12.70 $13.04 $12.70 $13.04 $26.09 6,267
2021-03-01 $13.01 $13.16 $12.59 $12.64 $25.28 16,872
2021-02-26 $13.47 $13.63 $13.15 $13.44 $26.88 18,026
2021-02-25 $13.07 $13.80 $12.72 $13.64 $27.28 26,834
2021-02-24 $13.28 $13.31 $12.71 $12.76 $25.52 16,590
2021-02-23 $13.39 $13.88 $12.91 $13.01 $26.02 26,627
2021-02-22 $12.65 $12.98 $12.50 $12.96 $25.92 9,630
2021-02-19 $12.15 $12.28 $12.08 $12.28 $24.56 1,910
2021-02-18 $12.37 $12.58 $12.19 $12.25 $24.50 6,920
2021-02-17 $12.25 $12.39 $12.14 $12.15 $24.30 23,308
2021-02-16 $11.75 $11.94 $11.67 $11.91 $23.82 18,987
2021-02-12 $12.05 $12.05 $11.87 $11.87 $23.73 4,972
2021-02-11 $12.10 $12.14 $11.99 $11.99 $23.98 3,306
2021-02-10 $12.16 $12.28 $12.12 $12.20 $24.41 2,329
2021-02-09 $12.27 $12.27 $12.02 $12.23 $24.46 3,293
2021-02-08 $12.33 $12.36 $12.25 $12.25 $24.49 4,563
2021-02-05 $12.50 $12.53 $12.40 $12.44 $24.88 6,386
2021-02-04 $12.70 $12.70 $12.55 $12.55 $25.10 2,801
2021-02-03 $12.81 $12.81 $12.60 $12.78 $25.56 3,357
2021-02-02 $13.13 $13.13 $12.84 $12.88 $25.76 11,214
2021-02-01 $13.79 $13.86 $13.20 $13.30 $26.60 12,547
2021-01-29 $13.67 $14.18 $13.66 $13.90 $27.80 8,650
2021-01-28 $13.60 $13.60 $13.02 $13.45 $26.90 5,245
2021-01-27 $12.97 $13.78 $12.97 $13.54 $27.07 17,576
2021-01-26 $12.87 $13.01 $12.85 $12.95 $25.90 5,318
2021-01-25 $12.92 $13.46 $12.75 $12.96 $25.91 6,960
2021-01-22 $13.30 $13.31 $13.10 $13.12 $26.25 2,747
2021-01-21 $13.50 $13.50 $13.09 $13.14 $26.27 5,448
2021-01-20 $13.98 $13.98 $13.42 $13.50 $27.00 37,055
2021-01-19 $14.50 $14.57 $14.11 $14.21 $28.42 9,657
2021-01-15 $14.70 $14.71 $14.32 $14.71 $29.42 4,905
2021-01-14 $14.31 $14.47 $14.10 $14.47 $28.94 7,391
2021-01-13 $14.46 $14.46 $14.18 $14.29 $28.58 2,929
2021-01-12 $14.27 $14.67 $14.27 $14.38 $28.76 3,095
2021-01-11 $14.25 $14.42 $14.14 $14.36 $28.71 3,042
2021-01-08 $14.08 $14.22 $14.00 $14.06 $28.13 2,606
2021-01-07 $14.54 $14.54 $14.24 $14.24 $28.48 4,836
2021-01-06 $15.20 $15.22 $14.68 $15.16 $30.31 4,133
2021-01-05 $14.97 $14.97 $14.59 $14.59 $29.19 3,662
2021-01-04 $14.33 $15.16 $14.33 $14.90 $29.80 5,104
2020-12-31 $14.44 $14.56 $14.38 $14.38 $28.76 5,639
2020-12-30 $14.12 $14.42 $14.12 $14.41 $28.82 15,656
2020-12-29 $13.97 $14.35 $13.97 $14.35 $28.69 8,247
2020-12-28 $14.26 $14.31 $14.11 $14.16 $28.33 4,699
2020-12-24 $14.45 $14.51 $14.44 $14.44 $28.87 1,822
2020-12-23 $14.38 $14.50 $14.32 $14.50 $29.00 400
2020-12-22 $14.19 $14.38 $14.19 $14.33 $28.66 1,938
2020-12-21 $14.92 $15.22 $14.63 $14.63 $29.26 7,214
2020-12-18 $14.51 $14.80 $14.51 $14.66 $29.32 4,176
2020-12-17 $14.51 $14.68 $14.49 $14.56 $29.12 23,214
2020-12-16 $14.86 $14.90 $14.65 $14.71 $29.43 5,480
2020-12-15 $15.04 $15.13 $14.95 $14.95 $29.91 35,967
2020-12-14 $15.37 $15.43 $15.13 $15.43 $30.86 4,560
2020-12-11 $15.60 $15.84 $15.47 $15.51 $31.03 6,329
2020-12-10 $15.86 $15.86 $15.35 $15.42 $30.83 6,307
2020-12-09 $14.92 $15.69 $14.86 $15.53 $31.05 5,904
2020-12-08 $15.12 $15.12 $14.87 $14.91 $29.82 1,069
2020-12-07 $15.10 $15.10 $14.99 $15.08 $30.15 2,536
2020-12-04 $15.23 $15.23 $15.14 $15.19 $30.37 2,749
2020-12-03 $15.35 $15.42 $15.20 $15.42 $30.83 3,324
2020-12-02 $15.08 $15.50 $15.08 $15.36 $30.72 494
2020-12-01 $15.70 $15.71 $15.28 $15.33 $30.66 4,679
2020-11-30 $15.91 $16.38 $15.76 $15.76 $31.52 14,296
2020-11-27 $15.97 $16.01 $15.95 $16.00 $32.00 1,890
2020-11-25 $16.30 $16.30 $16.22 $16.29 $32.58 2,663
2020-11-24 $16.81 $16.90 $16.37 $16.40 $32.81 10,371
2020-11-23 $16.50 $16.96 $16.50 $16.78 $33.56 5,344
2020-11-20 $16.51 $16.70 $16.39 $16.70 $33.39 11,849
2020-11-19 $16.70 $16.72 $16.43 $16.43 $32.86 4,554
2020-11-18 $16.60 $16.74 $16.42 $16.74 $33.49 2,479
2020-11-17 $16.40 $16.54 $16.37 $16.45 $32.90 1,780
2020-11-16 $16.49 $16.64 $16.33 $16.39 $32.78 7,893
2020-11-13 $16.80 $16.86 $16.57 $16.59 $33.18 2,841
2020-11-12 $16.66 $16.94 $16.58 $16.80 $33.60 3,441
2020-11-11 $17.11 $17.11 $16.65 $16.66 $33.33 5,040
2020-11-10 $17.16 $17.87 $16.94 $17.48 $34.96 12,667
2020-11-09 $15.60 $16.73 $15.60 $16.73 $33.46 11,588
2020-11-06 $16.46 $16.72 $16.02 $16.17 $32.34 7,655
2020-11-05 $16.50 $16.51 $16.14 $16.21 $32.42 7,159
2020-11-04 $18.01 $18.01 $17.00 $17.22 $34.44 10,174
2020-11-03 $19.51 $19.51 $18.75 $18.93 $37.86 4,463
2020-11-02 $19.36 $20.08 $19.19 $19.69 $39.38 4,026
2020-10-30 $19.21 $20.03 $19.17 $19.61 $39.22 23,786
2020-10-29 $19.11 $19.17 $18.43 $18.67 $37.34 9,222
2020-10-28 $18.79 $19.64 $18.78 $19.58 $39.16 17,203
2020-10-27 $18.16 $18.35 $18.05 $18.05 $36.10 1,612
2020-10-26 $18.08 $18.79 $17.78 $18.39 $36.77 5,906
2020-10-23 $17.88 $17.95 $17.69 $17.69 $35.38 2,515
2020-10-22 $17.59 $18.15 $17.58 $17.82 $35.64 4,576
2020-10-21 $17.66 $17.77 $17.39 $17.77 $35.54 2,500
2020-10-20 $17.90 $17.90 $17.40 $17.72 $35.45 11,420
2020-10-19 $17.12 $17.98 $17.10 $17.94 $35.89 19,322
2020-10-16 $16.96 $17.27 $16.96 $17.15 $34.30 5,544
2020-10-15 $17.78 $17.78 $17.14 $17.24 $34.47 13,627
2020-10-14 $16.82 $17.24 $16.64 $17.04 $34.07 10,901
2020-10-13 $16.52 $16.90 $16.52 $16.87 $33.75 9,223
2020-10-12 $17.22 $17.47 $16.50 $16.76 $33.53 6,787
2020-10-09 $18.13 $18.24 $17.92 $17.92 $35.83 6,806
2020-10-08 $18.39 $18.50 $18.35 $18.46 $36.93 1,840
2020-10-07 $18.91 $19.06 $18.65 $18.67 $37.35 8,331
2020-10-06 $19.01 $19.41 $18.82 $19.35 $38.70 5,281
2020-10-05 $19.33 $19.40 $18.79 $18.79 $37.57 7,576
2020-10-02 $19.82 $19.82 $19.07 $19.72 $39.44 12,665
2020-10-01 $18.68 $18.95 $18.66 $18.77 $37.54 5,060
2020-09-30 $19.49 $19.50 $18.93 $19.17 $38.34 7,098
2020-09-29 $19.43 $19.69 $19.40 $19.51 $39.02 7,435
2020-09-28 $19.58 $19.90 $19.50 $19.54 $39.07 16,443
2020-09-25 $21.25 $21.29 $20.06 $20.18 $40.35 9,691
2020-09-24 $21.67 $21.73 $20.73 $21.23 $42.46 8,800
2020-09-23 $20.34 $21.61 $20.34 $21.48 $42.97 13,293
2020-09-22 $20.51 $21.15 $20.20 $20.20 $40.41 11,916
2020-09-21 $22.29 $22.29 $21.05 $21.08 $42.16 15,026
2020-09-18 $20.70 $21.90 $20.50 $21.40 $42.80 10,857
2020-09-17 $21.09 $21.20 $20.60 $20.73 $41.47 16,980
2020-09-16 $19.31 $20.18 $19.31 $20.18 $40.35 5,090
2020-09-15 $19.40 $19.70 $19.25 $19.52 $39.04 8,132
2020-09-14 $20.17 $20.17 $19.55 $19.98 $39.96 9,798
2020-09-11 $20.21 $21.25 $19.86 $20.65 $41.29 25,663
2020-09-10 $19.00 $20.61 $18.90 $20.31 $40.62 11,786
2020-09-09 $19.74 $20.12 $19.17 $19.53 $39.06 38,880
2020-09-08 $20.53 $20.80 $19.70 $20.80 $41.59 47,151
2020-09-04 $18.69 $20.50 $18.21 $18.95 $37.90 102,757
2020-09-03 $17.21 $18.67 $17.21 $18.35 $36.70 44,616
2020-09-02 $16.36 $17.08 $16.36 $16.45 $32.89 12,843
2020-09-01 $17.44 $17.50 $16.87 $16.89 $33.79 5,378
2020-08-31 $17.87 $17.87 $17.42 $17.52 $35.03 2,573
2020-08-28 $18.01 $18.01 $17.77 $17.77 $35.54 1,486
2020-08-27 $17.85 $18.22 $17.75 $18.01 $36.03 2,243
2020-08-26 $18.49 $18.49 $17.86 $17.86 $35.72 3,301
2020-08-25 $19.22 $19.22 $18.94 $18.94 $37.87 1,414
2020-08-24 $19.00 $19.46 $18.80 $19.27 $38.53 2,842
2020-08-21 $19.91 $19.91 $19.48 $19.48 $38.95 2,720
2020-08-20 $20.52 $20.52 $19.88 $19.88 $39.75 1,023
2020-08-19 $20.20 $20.56 $20.17 $20.55 $41.10 3,971
2020-08-18 $20.71 $20.77 $20.41 $20.44 $40.89 1,893
2020-08-17 $5.21 $5.21 $5.16 $5.18 $41.47 1,286
2020-08-14 $5.26 $5.30 $5.21 $5.26 $42.06 2,119
2020-08-13 $5.29 $5.29 $5.16 $5.23 $41.85 1,849
2020-08-12 $5.41 $5.41 $5.24 $5.25 $42.00 3,169
2020-08-11 $5.34 $5.53 $5.32 $5.52 $44.18 4,248
2020-08-10 $5.28 $5.43 $5.25 $5.33 $42.64 2,704
2020-08-07 $5.22 $5.35 $5.13 $5.29 $42.28 3,597
2020-08-06 $5.30 $5.33 $5.12 $5.15 $41.20 2,149
2020-08-05 $5.35 $5.36 $5.26 $5.32 $42.58 1,685
2020-08-04 $5.30 $5.40 $5.30 $5.33 $42.64 4,100
2020-08-03 $5.48 $5.48 $5.30 $5.34 $42.68 67,925
2020-07-31 $5.62 $5.86 $5.58 $5.61 $44.88 5,636
2020-07-30 $6.08 $6.13 $5.84 $5.86 $46.88 3,917
2020-07-29 $6.08 $6.08 $5.93 $5.96 $47.68 2,620
2020-07-28 $5.98 $6.14 $5.98 $6.13 $49.04 4,919
2020-07-27 $6.15 $6.15 $5.97 $5.99 $47.92 6,376
2020-07-24 $6.26 $6.37 $6.14 $6.21 $49.68 11,686
2020-07-23 $5.82 $6.10 $5.72 $6.06 $48.48 65,437
2020-07-22 $5.80 $5.82 $5.70 $5.73 $45.80 6,415
2020-07-21 $5.50 $5.83 $5.50 $5.80 $46.40 4,584
2020-07-20 $6.03 $6.03 $5.64 $5.66 $45.28 4,448
2020-07-17 $5.97 $6.10 $5.97 $6.01 $48.08 3,305
2020-07-16 $6.14 $6.15 $6.02 $6.06 $48.48 4,062
2020-07-15 $5.90 $6.09 $5.81 $5.95 $47.60 3,177
2020-07-14 $6.21 $6.31 $5.94 $5.94 $47.52 7,037
2020-07-13 $5.75 $6.11 $5.63 $6.09 $48.72 8,201
2020-07-10 $5.89 $5.97 $5.79 $5.81 $46.48 4,078
2020-07-09 $5.78 $5.98 $5.77 $5.80 $46.40 3,058
2020-07-08 $6.10 $6.11 $5.89 $5.92 $47.36 3,922
2020-07-07 $6.12 $6.12 $5.87 $6.11 $48.88 5,157
2020-07-06 $6.09 $6.12 $5.97 $6.05 $48.40 4,199
2020-07-02 $6.20 $6.29 $6.17 $6.28 $50.24 1,423
2020-07-01 $6.40 $6.46 $6.26 $6.31 $50.48 4,495
2020-06-30 $6.68 $6.68 $6.35 $6.35 $50.80 2,263
2020-06-29 $6.85 $7.00 $6.69 $6.69 $53.52 4,480
2020-06-26 $6.60 $6.88 $6.58 $6.80 $54.40 4,871
2020-06-25 $6.69 $6.76 $6.51 $6.51 $52.08 2,448
2020-06-24 $6.44 $6.71 $6.31 $6.65 $53.20 7,367
2020-06-23 $6.40 $6.40 $6.22 $6.38 $51.04 5,103
2020-06-22 $6.70 $6.70 $6.44 $6.44 $51.52 2,448
2020-06-19 $6.56 $6.74 $6.47 $6.68 $53.44 4,038
2020-06-18 $6.74 $6.75 $6.63 $6.68 $53.44 6,091
2020-06-17 $6.60 $6.71 $6.58 $6.65 $53.20 3,758
2020-06-16 $6.54 $6.82 $6.54 $6.68 $53.44 3,891
2020-06-15 $7.53 $7.53 $6.94 $7.03 $56.24 3,207
2020-06-12 $6.89 $7.35 $6.89 $7.18 $57.44 6,038
2020-06-11 $6.95 $7.38 $6.81 $7.29 $58.32 6,974
2020-06-10 $6.77 $6.77 $6.53 $6.59 $52.72 2,433
2020-06-09 $6.97 $7.00 $6.75 $6.81 $54.48 1,971
2020-06-08 $7.03 $7.13 $6.89 $6.89 $55.12 1,087
2020-06-05 $7.30 $7.30 $6.97 $7.03 $56.24 5,164
2020-06-04 $7.18 $7.39 $7.18 $7.34 $58.72 3,124
2020-06-03 $7.26 $7.26 $7.15 $7.20 $57.60 2,159
2020-06-02 $7.31 $7.52 $7.22 $7.25 $58.00 10,847
2020-06-01 $7.58 $7.58 $7.38 $7.42 $59.36 1,169
2020-05-29 $7.67 $7.70 $7.41 $7.42 $59.36 2,574
2020-05-28 $7.77 $7.77 $7.40 $7.64 $61.12 3,816
2020-05-27 $7.82 $8.01 $7.58 $7.58 $60.64 2,780
2020-05-26 $7.39 $7.64 $7.27 $7.64 $61.12 1,326
2020-05-22 $7.74 $7.75 $7.60 $7.60 $60.80 1,620
2020-05-21 $7.54 $7.74 $7.50 $7.68 $61.44 3,647
2020-05-20 $7.64 $7.64 $7.54 $7.58 $60.64 831
2020-05-19 $7.91 $7.94 $7.73 $7.92 $63.36 4,365
2020-05-18 $7.99 $8.04 $7.85 $7.95 $63.60 7,301
2020-05-15 $8.65 $8.66 $8.25 $8.27 $66.16 2,425
2020-05-14 $8.74 $8.80 $8.33 $8.33 $66.64 4,056
2020-05-13 $8.27 $8.72 $8.11 $8.56 $68.48 4,699
2020-05-12 $7.77 $8.20 $7.77 $8.20 $65.60 5,458
2020-05-11 $8.23 $8.23 $7.81 $7.85 $62.80 3,152
2020-05-08 $8.24 $8.31 $8.04 $8.08 $64.64 6,265
2020-05-07 $8.36 $8.41 $8.26 $8.34 $66.72 2,453
2020-05-06 $8.51 $8.62 $8.36 $8.58 $68.64 1,556
2020-05-05 $8.76 $8.76 $8.47 $8.67 $69.36 7,158
2020-05-04 $9.37 $9.42 $8.97 $9.00 $72.00 11,900
2020-05-01 $9.20 $9.25 $8.88 $9.21 $73.68 4,664
2020-04-30 $8.65 $8.86 $8.62 $8.74 $69.92 2,827
2020-04-29 $9.16 $9.16 $8.65 $8.74 $69.92 1,726
2020-04-28 $9.08 $9.63 $9.08 $9.58 $76.64 3,063
2020-04-27 $9.17 $9.34 $9.15 $9.33 $74.64 3,995
2020-04-24 $9.74 $9.84 $9.36 $9.36 $74.88 1,710
2020-04-23 $9.69 $9.80 $9.44 $9.71 $77.68 6,161
2020-04-22 $10.09 $10.09 $9.62 $9.75 $78.00 3,683
2020-04-21 $9.95 $10.67 $9.95 $10.48 $83.84 13,867
2020-04-20 $9.78 $9.79 $9.42 $9.65 $77.20 18,587
2020-04-17 $9.40 $9.72 $9.34 $9.49 $75.92 7,885
2020-04-16 $9.71 $9.91 $9.59 $9.62 $76.96 3,644
2020-04-15 $10.08 $10.08 $9.75 $9.90 $79.20 3,864
2020-04-14 $10.07 $10.11 $9.48 $9.68 $77.44 10,679
2020-04-13 $10.98 $10.99 $10.59 $10.63 $85.04 13,426
2020-04-09 $10.49 $10.82 $10.30 $10.76 $86.08 5,706
2020-04-08 $10.99 $11.11 $10.62 $10.74 $85.92 5,509
2020-04-07 $10.35 $11.25 $10.33 $11.12 $88.96 12,871
2020-04-06 $11.94 $12.29 $11.08 $11.19 $89.52 6,064
2020-04-03 $13.19 $13.55 $12.72 $13.42 $107.36 11,111
2020-04-02 $13.65 $13.65 $12.86 $12.93 $103.44 4,107
2020-04-01 $13.19 $13.46 $12.61 $13.24 $105.92 9,847
2020-03-31 $12.09 $12.32 $11.50 $12.25 $98.00 4,179
2020-03-30 $12.82 $12.82 $11.82 $11.82 $94.56 13,013
2020-03-27 $12.91 $13.08 $12.32 $13.06 $104.48 8,395
2020-03-26 $13.32 $13.38 $12.00 $12.12 $96.96 9,428
2020-03-25 $13.46 $14.08 $12.67 $13.59 $108.72 11,442
2020-03-24 $14.76 $14.76 $13.90 $13.90 $111.12 6,863
2020-03-23 $16.17 $17.55 $15.83 $16.60 $132.71 9,650
2020-03-20 $14.32 $16.49 $14.19 $16.49 $131.83 6,430
2020-03-19 $15.48 $16.25 $14.09 $15.30 $122.31 6,215
2020-03-18 $16.60 $17.08 $14.99 $15.41 $123.19 8,819
2020-03-17 $16.11 $17.27 $14.07 $14.85 $118.72 10,222
2020-03-16 $18.00 $19.00 $14.73 $16.84 $134.62 20,837
2020-03-13 $14.78 $16.46 $14.58 $15.35 $122.71 10,074
2020-03-12 $17.03 $17.31 $14.91 $16.98 $135.74 13,545
2020-03-11 $13.73 $14.52 $13.56 $14.30 $114.32 9,539
2020-03-10 $13.42 $14.60 $13.08 $13.08 $104.57 12,711
2020-03-09 $15.44 $15.64 $13.79 $14.84 $118.64 10,830
2020-03-06 $13.13 $13.49 $12.74 $12.91 $103.21 11,023
2020-03-05 $12.05 $12.41 $11.85 $12.35 $98.73 7,584
2020-03-04 $11.98 $12.35 $11.57 $11.58 $92.57 5,584
2020-03-03 $11.53 $12.71 $11.52 $12.53 $100.17 8,158
2020-03-02 $11.52 $12.96 $11.52 $11.66 $93.21 11,904
2020-02-28 $14.07 $14.30 $12.92 $12.92 $103.29 21,350
2020-02-27 $12.94 $13.20 $12.33 $13.20 $105.52 21,442
2020-02-26 $12.02 $12.07 $11.53 $11.96 $95.61 8,701
2020-02-25 $11.16 $12.14 $11.16 $12.06 $96.41 11,760
2020-02-24 $11.62 $11.92 $11.24 $11.47 $91.69 13,259
2020-02-21 $10.27 $10.68 $10.25 $10.60 $84.74 2,012
2020-02-20 $9.98 $10.32 $9.94 $10.11 $80.82 5,834
2020-02-19 $9.96 $9.99 $9.89 $9.94 $79.46 2,128
2020-02-18 $10.32 $10.32 $10.10 $10.15 $81.14 3,514
2020-02-14 $10.13 $10.18 $10.05 $10.07 $80.50 1,798
2020-02-13 $10.22 $10.22 $10.05 $10.13 $80.98 1,526
2020-02-12 $10.31 $10.31 $10.07 $10.07 $80.50 2,088
2020-02-11 $10.18 $10.30 $10.09 $10.30 $82.34 3,099
2020-02-10 $10.70 $10.70 $10.25 $10.26 $82.02 1,050
2020-02-07 $10.50 $10.55 $10.39 $10.50 $83.94 1,259
2020-02-06 $10.50 $10.58 $10.37 $10.39 $83.06 2,847
2020-02-05 $10.55 $10.72 $10.37 $10.62 $84.89 3,529
2020-02-04 $10.91 $10.98 $10.67 $10.70 $85.54 3,220
2020-02-03 $11.51 $11.56 $11.14 $11.17 $89.30 1,232
2020-01-31 $11.13 $11.57 $11.13 $11.51 $92.01 2,723
2020-01-30 $11.20 $11.25 $11.00 $11.00 $87.93 1,459
2020-01-29 $10.90 $11.11 $10.88 $11.04 $88.26 2,288
2020-01-28 $11.40 $11.42 $11.06 $11.09 $88.66 1,986
2020-01-27 $11.60 $11.61 $11.42 $11.55 $92.33 6,103
2020-01-24 $10.81 $11.05 $10.75 $11.01 $88.02 1,059
2020-01-23 $11.02 $11.02 $10.89 $10.89 $87.06 328
2020-01-22 $10.91 $10.96 $10.85 $10.96 $87.62 2,762
2020-01-21 $11.13 $11.13 $10.97 $11.04 $88.26 339
2020-01-17 $11.15 $11.16 $11.00 $11.00 $87.94 991
2020-01-16 $11.30 $11.32 $11.18 $11.18 $89.38 901
2020-01-15 $11.47 $11.47 $11.31 $11.46 $91.61 1,336
2020-01-14 $11.30 $11.47 $11.29 $11.46 $91.61 2,583
2020-01-13 $11.51 $11.51 $11.33 $11.33 $90.58 146
2020-01-10 $11.53 $11.68 $11.53 $11.64 $93.05 1,107
2020-01-09 $11.64 $11.65 $11.61 $11.61 $92.81 233
2020-01-08 $12.08 $12.08 $11.86 $11.88 $94.97 234
2020-01-07 $12.13 $12.16 $12.06 $12.11 $96.81 1,250
2020-01-06 $12.57 $12.57 $12.12 $12.12 $96.89 754
2020-01-03 $12.43 $12.43 $12.23 $12.26 $98.01 695
2020-01-02 $12.26 $12.33 $12.08 $12.08 $96.57 1,147
2019-12-31 $12.64 $12.69 $12.55 $12.55 $100.33 882
2019-12-30 $12.70 $12.77 $12.58 $12.65 $101.13 2,380
2019-12-27 $12.36 $12.48 $12.36 $12.47 $99.69 2,846
2019-12-26 $12.55 $12.55 $12.43 $12.43 $99.37 454
2019-12-24 $12.56 $12.66 $12.56 $12.64 $101.05 1,127
2019-12-23 $12.64 $12.69 $12.60 $12.64 $100.82 2,347
2019-12-20 $12.82 $12.82 $12.73 $12.74 $101.62 437
2019-12-19 $13.06 $13.06 $12.87 $12.87 $102.66 525
2019-12-18 $12.96 $13.00 $12.96 $13.00 $103.69 60
2019-12-17 $13.02 $13.08 $13.02 $13.08 $104.33 307
2019-12-16 $13.12 $13.23 $12.99 $13.04 $104.01 828
2019-12-13 $13.45 $13.48 $13.30 $13.33 $106.33 347
2019-12-12 $13.53 $13.57 $13.31 $13.43 $107.12 858
2019-12-11 $13.81 $13.81 $13.59 $13.60 $108.48 223
2019-12-10 $13.82 $13.82 $13.73 $13.80 $110.07 316
2019-12-09 $13.69 $13.79 $13.58 $13.79 $109.99 1,260
2019-12-06 $13.77 $13.77 $13.68 $13.68 $109.12 2,159
2019-12-05 $14.06 $14.09 $13.99 $14.00 $111.67 266
2019-12-04 $14.13 $14.13 $14.01 $14.07 $112.23 1,566
2019-12-03 $14.38 $14.62 $14.23 $14.23 $113.50 2,112
2019-12-02 $13.73 $14.15 $13.71 $14.03 $111.91 2,459
2019-11-29 $13.69 $13.69 $13.60 $13.65 $108.88 125
2019-11-27 $13.61 $13.61 $13.55 $13.55 $108.08 36
2019-11-26 $13.66 $13.68 $13.62 $13.68 $109.12 166
2019-11-25 $13.89 $13.93 $13.67 $13.67 $109.04 596
2019-11-22 $13.98 $14.08 $13.90 $14.05 $112.07 132
2019-11-21 $14.00 $14.12 $13.96 $14.04 $111.99 848
2019-11-20 $13.81 $14.10 $13.79 $13.95 $111.27 792
2019-11-19 $13.75 $13.83 $13.73 $13.74 $109.60 181
2019-11-18 $13.93 $13.93 $13.73 $13.80 $110.07 385
2019-11-15 $13.98 $13.98 $13.87 $13.87 $110.63 202
2019-11-14 $14.18 $14.24 $14.15 $14.15 $112.87 626
2019-11-13 $14.17 $14.17 $14.10 $14.12 $112.63 381
2019-11-12 $14.19 $14.20 $14.08 $14.14 $112.79 242
2019-11-11 $14.51 $14.51 $14.28 $14.28 $113.90 246
2019-11-08 $14.40 $14.45 $14.27 $14.27 $113.82 67
2019-11-07 $14.60 $14.60 $14.24 $14.45 $115.26 823
2019-11-06 $14.62 $14.67 $14.62 $14.64 $116.77 192
2019-11-05 $14.57 $14.58 $14.46 $14.53 $115.90 1,742
2019-11-04 $14.69 $14.69 $14.53 $14.58 $116.30 515
2019-11-01 $15.01 $15.04 $14.85 $14.85 $118.45 878
2019-10-31 $15.16 $15.37 $15.16 $15.23 $121.48 339
2019-10-30 $15.20 $15.37 $15.15 $15.20 $121.24 769
2019-10-29 $15.20 $15.37 $15.14 $15.35 $122.44 776
2019-10-28 $15.42 $15.42 $15.03 $15.03 $119.89 763
2019-10-25 $15.94 $15.94 $15.42 $15.42 $123.00 610
2019-10-24 $15.90 $16.02 $15.83 $15.84 $126.35 450
2019-10-23 $16.30 $16.30 $16.11 $16.13 $128.66 623
2019-10-22 $15.86 $16.20 $15.86 $16.20 $129.22 96
2019-10-21 $16.13 $16.13 $15.88 $15.90 $126.82 427
2019-10-18 $16.09 $16.27 $16.09 $16.18 $129.06 76
2019-10-17 $15.82 $15.88 $15.74 $15.88 $126.66 123
2019-10-16 $15.87 $15.89 $15.79 $15.86 $126.51 460
2019-10-15 $16.03 $16.03 $15.53 $15.60 $124.43 1,268
2019-10-14 $15.99 $16.02 $15.98 $16.01 $127.70 160
2019-10-11 $16.23 $16.23 $15.78 $16.03 $127.86 1,190
2019-10-10 $16.63 $16.63 $16.42 $16.49 $131.53 435
2019-10-09 $16.75 $16.75 $16.66 $16.66 $132.89 406
2019-10-08 $16.87 $17.07 $16.69 $17.07 $136.16 546
2019-10-07 $16.65 $16.65 $16.32 $16.50 $131.61 261
2019-10-04 $16.86 $16.86 $16.46 $16.47 $131.37 567
2019-10-03 $17.38 $17.83 $17.00 $17.05 $136.00 770
2019-10-02 $17.20 $17.67 $17.20 $17.49 $139.51 3,252
2019-10-01 $16.21 $16.90 $16.16 $16.86 $134.48 460
2019-09-30 $16.86 $16.86 $16.52 $16.52 $131.77 89
2019-09-27 $16.40 $17.07 $16.40 $16.87 $134.56 368
2019-09-26 $16.48 $16.56 $16.32 $16.39 $130.73 420
2019-09-25 $17.06 $17.10 $16.30 $16.30 $130.02 165
2019-09-24 $16.21 $16.92 $16.10 $16.85 $133.90 429
2019-09-23 $16.56 $16.56 $16.22 $16.35 $129.93 218
2019-09-20 $16.00 $16.46 $16.00 $16.46 $130.80 241
2019-09-19 $16.10 $16.12 $15.86 $16.11 $128.02 485
2019-09-18 $16.34 $16.34 $16.22 $16.22 $128.89 249
2019-09-17 $16.33 $16.33 $16.27 $16.27 $129.29 157
2019-09-16 $16.74 $16.74 $16.36 $16.38 $130.16 750
2019-09-13 $16.27 $16.33 $16.18 $16.33 $129.77 128
2019-09-12 $16.15 $16.15 $15.92 $16.10 $127.94 673
2019-09-11 $16.42 $16.44 $16.22 $16.22 $128.89 303
2019-09-10 $16.94 $16.94 $16.71 $16.71 $132.79 436
2019-09-09 $16.51 $16.68 $16.45 $16.60 $131.91 162
2019-09-06 $16.39 $16.52 $16.39 $16.52 $131.28 216
2019-09-05 $16.82 $16.82 $16.33 $16.41 $130.40 846
2019-09-04 $17.29 $17.41 $17.11 $17.11 $135.97 546
2019-09-03 $17.65 $17.72 $17.50 $17.68 $140.50 484
2019-08-30 $17.05 $17.44 $17.05 $17.28 $137.32 293
2019-08-29 $17.22 $17.34 $17.16 $17.24 $137.00 586
2019-08-28 $18.20 $18.20 $17.89 $17.89 $142.16 552
2019-08-27 $17.72 $17.96 $17.72 $17.89 $142.16 505
2019-08-26 $17.74 $18.09 $17.74 $17.87 $142.01 605
2019-08-23 $17.50 $18.41 $17.28 $18.27 $145.18 1,928
2019-08-22 $17.20 $17.20 $17.15 $17.15 $136.28 86
2019-08-21 $17.00 $17.13 $16.98 $17.12 $136.05 519
2019-08-20 $17.34 $17.44 $17.16 $17.42 $138.43 260
2019-08-19 $17.11 $17.36 $17.08 $17.20 $136.68 711
2019-08-16 $17.97 $18.00 $17.71 $17.77 $141.21 542
2019-08-15 $18.37 $18.73 $18.30 $18.44 $146.53 587
2019-08-14 $17.98 $18.35 $17.82 $18.25 $145.02 1,323
2019-08-13 $18.18 $18.18 $17.00 $17.21 $136.76 2,370
2019-08-12 $17.96 $18.10 $17.71 $18.03 $143.28 489
2019-08-09 $17.51 $17.82 $17.33 $17.61 $139.94 303
2019-08-08 $17.94 $17.94 $17.19 $17.24 $137.00 1,926
2019-08-07 $18.80 $18.80 $18.01 $18.06 $143.52 1,137
2019-08-06 $18.50 $18.62 $18.12 $18.23 $144.87 1,786
2019-08-05 $18.38 $19.00 $18.30 $18.70 $148.60 2,297
2019-08-02 $17.14 $17.56 $17.12 $17.39 $138.19 1,488
2019-08-01 $16.43 $16.79 $15.86 $16.77 $133.26 1,156
2019-07-31 $16.11 $16.79 $15.96 $16.52 $131.28 1,630
2019-07-30 $16.30 $16.30 $15.98 $16.14 $128.26 245
2019-07-29 $15.94 $16.12 $15.92 $15.93 $126.59 369
2019-07-26 $15.99 $15.99 $15.78 $15.81 $125.64 305
2019-07-25 $16.33 $16.36 $16.27 $16.33 $129.77 314
2019-07-24 $16.81 $16.81 $16.07 $16.07 $127.70 196
2019-07-23 $16.45 $16.52 $16.33 $16.33 $129.77 231
2019-07-22 $16.91 $16.91 $16.52 $16.52 $131.28 167
2019-07-19 $16.55 $16.94 $16.48 $16.94 $134.61 505
2019-07-18 $17.10 $17.10 $16.66 $16.73 $132.95 515
2019-07-17 $16.81 $16.85 $16.67 $16.85 $133.90 340
2019-07-16 $16.71 $16.83 $16.57 $16.77 $133.26 432
2019-07-15 $16.60 $16.65 $16.54 $16.54 $131.44 201
2019-07-12 $16.86 $16.86 $16.63 $16.63 $132.15 508
2019-07-11 $16.90 $16.95 $16.76 $16.92 $134.46 155
2019-07-10 $17.20 $17.20 $16.81 $16.98 $134.93 793
2019-07-09 $17.88 $17.88 $17.30 $17.30 $137.48 483
2019-07-08 $17.55 $17.64 $17.50 $17.52 $139.22 659
2019-07-05 $17.45 $17.47 $17.21 $17.25 $137.08 534
2019-07-03 $17.41 $17.41 $17.19 $17.19 $136.60 87
2019-07-02 $17.59 $17.62 $17.45 $17.45 $138.67 683
2019-07-01 $17.41 $17.74 $17.32 $17.58 $139.70 1,348
2019-06-28 $18.27 $18.27 $18.08 $18.11 $143.91 148
2019-06-27 $18.16 $18.22 $18.06 $18.14 $144.15 471
2019-06-26 $18.16 $18.33 $18.01 $18.28 $145.26 691
2019-06-25 $17.96 $18.67 $17.96 $18.65 $148.20 5,795
2019-06-24 $17.93 $18.03 $17.83 $17.97 $142.29 3,421
2019-06-21 $18.02 $18.02 $17.86 $17.93 $141.98 622
2019-06-20 $17.87 $18.12 $17.75 $17.86 $141.39 4,499
2019-06-19 $18.38 $18.62 $18.31 $18.31 $144.96 782
2019-06-18 $18.75 $18.75 $18.20 $18.47 $146.25 4,291
2019-06-17 $19.28 $19.28 $18.99 $19.12 $151.40 1,983
2019-06-14 $19.36 $19.42 $19.19 $19.31 $152.90 1,763
2019-06-13 $19.14 $19.15 $19.05 $19.10 $151.24 479
2019-06-12 $19.17 $19.32 $19.17 $19.27 $152.59 1,568
2019-06-11 $18.64 $19.12 $18.64 $18.98 $150.29 634
2019-06-10 $19.13 $19.13 $18.60 $19.04 $150.77 3,603
2019-06-07 $20.08 $20.16 $19.34 $19.48 $154.26 3,188
2019-06-06 $20.64 $20.73 $20.29 $20.29 $160.66 2,712
2019-06-05 $20.33 $20.33 $20.33 $20.33 $160.98 3,347
2019-06-04 $22.09 $22.15 $21.09 $21.09 $166.97 1,360
2019-06-03 $21.46 $22.72 $21.30 $22.44 $177.69 3,439
2019-05-31 $21.16 $21.35 $21.01 $21.25 $168.26 1,651
2019-05-30 $20.54 $20.76 $20.47 $20.57 $162.88 2,245
2019-05-29 $20.81 $21.03 $20.62 $20.74 $164.23 1,091
2019-05-28 $20.09 $20.42 $20.09 $20.36 $161.22 1,256
2019-05-24 $19.95 $20.22 $19.90 $20.20 $159.95 342
2019-05-23 $10.04 $10.29 $10.04 $10.13 $160.42 2,067
2019-05-22 $9.86 $9.86 $9.72 $9.78 $154.88 429
2019-05-21 $9.69 $9.77 $9.64 $9.70 $153.62 837
2019-05-20 $9.95 $10.03 $9.83 $9.97 $157.89 1,306
2019-05-17 $9.59 $9.60 $9.31 $9.55 $151.24 402
2019-05-16 $9.42 $9.42 $9.31 $9.37 $148.39 171
2019-05-15 $10.07 $10.07 $9.51 $9.58 $151.71 1,238
2019-05-14 $9.92 $10.06 $9.76 $9.86 $156.15 1,859
2019-05-13 $9.80 $10.14 $9.79 $10.13 $160.42 2,799
2019-05-10 $9.54 $9.77 $9.35 $9.39 $148.71 6,321
2019-05-09 $9.51 $9.67 $9.35 $9.42 $149.18 3,739
2019-05-08 $9.30 $9.30 $9.15 $9.25 $146.49 570
2019-05-07 $9.08 $9.38 $9.02 $9.19 $145.54 1,669
2019-05-06 $9.16 $9.21 $8.85 $8.85 $140.15 330
2019-05-03 $8.82 $8.86 $8.71 $8.72 $138.10 470
2019-05-02 $9.00 $9.25 $8.83 $8.94 $141.58 868
2019-05-01 $8.66 $8.84 $8.61 $8.84 $140.00 459
2019-04-30 $8.90 $8.90 $8.75 $8.80 $139.36 634
2019-04-29 $8.66 $8.67 $8.61 $8.62 $136.51 112
2019-04-26 $8.68 $8.82 $8.65 $8.68 $137.38 255
2019-04-25 $8.55 $8.70 $8.49 $8.60 $136.19 242
2019-04-24 $8.72 $8.72 $8.63 $8.68 $137.46 453
2019-04-23 $8.85 $8.90 $8.66 $8.69 $137.62 601
2019-04-22 $9.08 $9.08 $8.91 $8.91 $141.10 415
2019-04-18 $9.05 $9.12 $9.00 $9.01 $142.69 300
2019-04-17 $9.00 $9.11 $9.00 $9.05 $143.32 161
2019-04-16 $9.15 $9.16 $9.09 $9.13 $144.54 333
2019-04-15 $9.23 $9.33 $9.19 $9.21 $145.86 275
2019-04-12 $9.25 $9.28 $9.21 $9.21 $145.86 325
2019-04-11 $9.21 $9.35 $9.21 $9.33 $147.76 471
2019-04-10 $9.46 $9.46 $9.32 $9.32 $147.60 129
2019-04-09 $9.49 $9.49 $9.40 $9.47 $149.97 240
2019-04-08 $9.51 $9.52 $9.40 $9.40 $148.91 221
2019-04-05 $9.47 $9.48 $9.43 $9.45 $149.66 182
2019-04-04 $9.37 $9.57 $9.37 $9.50 $150.45 262
2019-04-03 $9.54 $9.54 $9.34 $9.46 $149.81 677
2019-04-02 $9.71 $9.71 $9.57 $9.59 $151.87 261
2019-04-01 $9.84 $9.86 $9.71 $9.71 $153.77 1,137
2019-03-29 $10.04 $10.09 $10.00 $10.01 $158.52 776
2019-03-28 $10.24 $10.35 $10.13 $10.19 $161.38 743
2019-03-27 $10.05 $10.41 $10.05 $10.24 $162.17 756
2019-03-26 $9.98 $10.13 $9.90 $10.09 $159.79 293
2019-03-25 $10.12 $10.27 $10.04 $10.16 $160.90 2,047
2019-03-22 $9.75 $10.04 $9.62 $10.04 $159.00 695
2019-03-21 $10.04 $10.04 $9.54 $9.61 $152.19 696
2019-03-20 $10.06 $10.17 $9.95 $10.01 $158.52 497
2019-03-19 $10.08 $10.15 $10.00 $10.12 $159.78 564
2019-03-18 $10.27 $10.31 $10.11 $10.22 $161.29 616
2019-03-15 $10.38 $10.38 $10.12 $10.26 $161.92 332
2019-03-14 $10.36 $10.38 $10.32 $10.36 $163.50 308
2019-03-13 $10.40 $10.40 $10.26 $10.35 $163.34 530
2019-03-12 $10.59 $10.60 $10.39 $10.49 $165.55 740
2019-03-11 $10.97 $10.97 $10.57 $10.62 $167.60 1,635
2019-03-08 $11.42 $11.42 $11.07 $11.07 $174.70 3,236
2019-03-07 $10.99 $11.18 $10.96 $11.14 $175.81 638
2019-03-06 $10.82 $10.90 $10.78 $10.90 $172.02 649
2019-03-05 $10.80 $10.84 $10.68 $10.72 $169.18 781
2019-03-04 $10.69 $11.01 $10.58 $10.78 $170.12 899
2019-03-01 $10.77 $10.89 $10.71 $10.72 $169.18 1,141
2019-02-28 $10.95 $10.95 $10.79 $10.95 $172.81 480
2019-02-27 $10.94 $11.02 $10.80 $10.83 $170.91 467
2019-02-26 $10.90 $10.90 $10.73 $10.75 $169.65 2,038
2019-02-25 $10.75 $10.85 $10.65 $10.85 $171.23 1,646
2019-02-22 $11.05 $11.10 $10.90 $10.91 $172.18 1,382
2019-02-21 $11.26 $11.33 $11.20 $11.21 $176.91 637
2019-02-20 $11.09 $11.25 $11.05 $11.20 $176.75 188
2019-02-19 $11.32 $11.32 $11.11 $11.17 $176.28 303
2019-02-15 $11.13 $11.29 $11.13 $11.19 $176.59 298
2019-02-14 $11.42 $11.43 $11.23 $11.31 $178.49 353
2019-02-13 $11.25 $11.34 $11.17 $11.34 $178.96 599
2019-02-12 $11.52 $11.54 $11.30 $11.35 $179.12 821
2019-02-11 $11.61 $11.70 $11.60 $11.69 $184.49 211
2019-02-08 $12.00 $12.00 $11.63 $11.63 $183.54 2,215
2019-02-07 $11.70 $11.89 $11.61 $11.81 $186.38 1,340
2019-02-06 $11.29 $11.48 $11.29 $11.40 $179.91 440
2019-02-05 $11.62 $11.62 $11.39 $11.39 $179.75 597
2019-02-04 $12.05 $12.05 $11.59 $11.67 $184.17 796
2019-02-01 $12.07 $12.14 $11.96 $12.06 $190.32 879
2019-01-31 $12.29 $12.29 $11.96 $12.09 $190.80 2,209
2019-01-30 $12.78 $12.90 $12.37 $12.40 $195.69 2,016
2019-01-29 $12.89 $13.30 $12.89 $13.27 $209.42 1,303
2019-01-28 $12.87 $13.13 $12.87 $12.89 $203.42 1,779
2019-01-25 $12.84 $12.84 $12.52 $12.57 $198.37 782
2019-01-24 $13.15 $13.15 $12.95 $12.99 $205.00 268
2019-01-23 $13.10 $13.52 $13.02 $13.17 $207.84 2,250
2019-01-22 $12.91 $13.44 $12.91 $13.31 $210.05 1,384
2019-01-18 $12.98 $13.00 $12.64 $12.85 $202.79 2,403
2019-01-17 $13.46 $13.46 $13.03 $13.13 $207.21 658
2019-01-16 $13.36 $13.38 $13.12 $13.38 $211.16 1,235
2019-01-15 $13.84 $13.84 $13.30 $13.38 $211.16 1,559
2019-01-14 $13.83 $13.98 $13.77 $13.86 $218.73 1,035
2019-01-11 $13.71 $13.77 $13.59 $13.59 $214.47 402
2019-01-10 $13.80 $13.93 $13.51 $13.57 $214.15 1,252
2019-01-09 $13.75 $13.87 $13.49 $13.58 $214.31 3,133
2019-01-08 $13.98 $14.31 $13.80 $13.92 $219.68 1,353
2019-01-07 $14.49 $14.50 $14.10 $14.21 $224.25 944
2019-01-04 $15.42 $15.42 $14.34 $14.43 $227.73 3,916
2019-01-03 $15.19 $15.98 $15.18 $15.98 $252.19 3,480
2019-01-02 $15.26 $15.26 $14.40 $14.57 $229.94 1,246
2018-12-31 $14.20 $14.80 $13.88 $14.73 $232.40 5,234
2018-12-28 $14.46 $15.14 $13.89 $14.86 $234.51 1,792
2018-12-27 $15.64 $16.02 $14.95 $15.01 $236.88 2,984
2018-12-26 $17.02 $17.02 $14.92 $14.92 $235.46 4,403
2018-12-24 $16.60 $17.11 $16.29 $17.02 $268.06 8,399
2018-12-21 $15.06 $16.50 $15.06 $16.35 $257.51 5,069
2018-12-20 $15.02 $15.73 $14.75 $15.40 $242.55 4,596
2018-12-19 $14.27 $15.07 $13.85 $14.88 $234.36 2,222
2018-12-18 $14.32 $14.35 $13.93 $14.23 $224.12 1,282
2018-12-17 $13.90 $14.71 $13.78 $14.51 $228.53 4,947
2018-12-14 $13.57 $13.90 $13.48 $13.90 $218.92 703
2018-12-13 $13.03 $13.39 $13.00 $13.28 $209.16 371
2018-12-12 $13.06 $13.29 $12.85 $13.29 $209.32 1,233
2018-12-11 $13.23 $13.69 $13.20 $13.57 $213.73 1,132
2018-12-10 $14.08 $14.26 $13.50 $13.57 $213.73 3,002
2018-12-07 $13.13 $14.09 $13.09 $14.08 $221.76 1,470
2018-12-06 $13.96 $13.96 $13.10 $13.10 $206.32 2,460
2018-12-04 $12.56 $13.33 $12.44 $13.30 $209.47 1,721
2018-12-03 $12.35 $12.48 $12.10 $12.36 $194.67 1,999
2018-11-30 $13.06 $13.15 $12.76 $12.76 $200.97 529
2018-11-29 $13.04 $13.21 $12.87 $12.97 $204.28 1,260
2018-11-28 $13.52 $13.74 $12.87 $12.87 $202.70 2,155
2018-11-27 $13.92 $14.15 $13.77 $13.84 $217.98 2,162
2018-11-26 $13.94 $14.22 $13.84 $13.84 $217.98 4,677
2018-11-23 $14.53 $14.53 $14.24 $14.53 $228.85 1,077
2018-11-21 $14.19 $14.23 $13.90 $14.21 $223.81 1,608
2018-11-20 $14.89 $14.91 $14.16 $14.52 $228.69 3,616
2018-11-19 $13.19 $14.16 $13.19 $14.08 $221.76 2,858
2018-11-16 $13.31 $13.31 $12.89 $12.93 $203.65 536
2018-11-15 $13.51 $13.62 $12.86 $12.91 $203.33 2,737
2018-11-14 $13.23 $13.67 $13.07 $13.47 $212.15 721
2018-11-13 $13.23 $13.38 $12.92 $13.33 $209.95 1,576
2018-11-12 $12.66 $13.41 $12.66 $13.39 $210.89 2,429
2018-11-09 $12.35 $12.71 $12.26 $12.52 $197.19 1,188
2018-11-08 $11.94 $12.17 $11.94 $12.08 $190.26 441
2018-11-07 $12.31 $12.37 $11.90 $11.90 $187.42 1,307
2018-11-06 $12.86 $12.86 $12.41 $12.69 $199.87 420
2018-11-05 $12.72 $13.10 $12.72 $12.83 $202.07 5,026
2018-11-02 $12.46 $12.84 $12.30 $12.72 $200.34 2,066
2018-11-01 $12.40 $12.61 $12.19 $12.22 $192.46 1,999
2018-10-31 $12.71 $12.71 $12.28 $12.43 $195.77 2,502
2018-10-30 $13.75 $13.75 $13.10 $13.10 $206.32 2,891
2018-10-29 $12.82 $14.12 $12.55 $13.60 $214.20 4,275
2018-10-26 $13.32 $13.46 $12.60 $13.15 $207.11 3,353
2018-10-25 $12.90 $13.00 $12.34 $12.50 $196.87 2,556
2018-10-24 $12.36 $13.47 $12.36 $13.47 $212.15 2,094
2018-10-23 $12.74 $12.91 $12.15 $12.29 $193.57 1,179
2018-10-22 $12.29 $12.40 $12.08 $12.12 $190.89 682
2018-10-19 $12.05 $12.45 $11.92 $12.28 $193.41 1,300
2018-10-18 $11.92 $12.42 $11.92 $12.35 $194.51 1,414
2018-10-17 $11.64 $11.96 $11.64 $11.80 $185.85 730
2018-10-16 $12.17 $12.18 $11.61 $11.64 $183.33 1,753
2018-10-15 $12.10 $12.45 $12.10 $12.38 $194.98 1,172
2018-10-12 $12.16 $12.63 $12.01 $12.08 $190.26 1,036
2018-10-11 $13.00 $13.00 $12.25 $12.81 $201.76 3,453
2018-10-10 $11.60 $12.63 $11.60 $12.61 $198.61 4,593
2018-10-09 $11.47 $11.60 $11.38 $11.50 $181.12 1,725
2018-10-08 $11.44 $11.82 $11.38 $11.52 $181.44 1,229
2018-10-05 $11.07 $11.56 $11.06 $11.29 $177.82 2,615
2018-10-04 $10.83 $11.17 $10.83 $11.02 $173.56 1,126
2018-10-03 $10.73 $10.73 $10.58 $10.58 $166.63 274
2018-10-02 $10.65 $10.78 $10.65 $10.78 $169.78 259
2018-10-01 $10.69 $10.74 $10.56 $10.74 $169.15 347
2018-09-28 $10.88 $10.88 $10.78 $10.78 $169.78 119
2018-09-27 $10.89 $10.89 $10.73 $10.76 $169.47 989
2018-09-26 $10.95 $10.95 $10.75 $10.75 $169.31 209
2018-09-25 $10.94 $10.94 $10.90 $10.92 $171.47 86
2018-09-24 $11.31 $11.31 $10.92 $10.95 $171.95 535
2018-09-21 $10.90 $11.10 $10.90 $11.10 $174.30 843
2018-09-20 $11.08 $11.08 $10.94 $10.95 $171.95 420
2018-09-19 $11.25 $11.28 $11.17 $11.17 $175.40 103
2018-09-18 $11.33 $11.33 $11.06 $11.17 $175.40 785
2018-09-17 $11.01 $11.33 $10.98 $11.32 $177.76 559
2018-09-14 $10.95 $11.05 $10.87 $10.95 $171.95 147
2018-09-13 $11.11 $11.11 $10.92 $10.98 $172.42 790
2018-09-12 $11.24 $11.32 $11.20 $11.32 $177.76 970
2018-09-11 $11.37 $11.37 $11.05 $11.05 $173.52 633
2018-09-10 $11.21 $11.37 $11.17 $11.23 $176.34 815
2018-09-07 $11.45 $11.45 $11.14 $11.26 $176.81 189
2018-09-06 $10.98 $11.36 $10.98 $11.31 $177.60 1,022
2018-09-05 $10.70 $11.14 $10.70 $10.91 $171.32 885
2018-09-04 $10.72 $10.86 $10.69 $10.69 $167.86 672
2018-08-31 $10.65 $10.67 $10.65 $10.67 $167.55 40
2018-08-30 $10.63 $10.65 $10.55 $10.64 $167.08 239
2018-08-29 $10.75 $10.75 $10.61 $10.64 $167.08 860
2018-08-28 $10.79 $10.86 $10.79 $10.83 $170.06 452
2018-08-27 $10.98 $10.98 $10.85 $10.85 $170.38 577
2018-08-24 $11.30 $11.30 $11.10 $11.13 $174.77 1,626
2018-08-23 $11.36 $11.41 $11.21 $11.35 $178.23 505
2018-08-22 $11.58 $11.59 $11.40 $11.43 $179.48 699
2018-08-21 $11.45 $11.45 $11.45 $11.45 $179.80 24
2018-08-20 $11.42 $11.57 $11.42 $11.56 $181.52 690
2018-08-17 $11.67 $11.67 $11.60 $11.63 $182.62 520
2018-08-16 $11.36 $11.50 $11.36 $11.50 $180.58 660
2018-08-15 $11.52 $11.75 $11.52 $11.60 $182.15 636
2018-08-14 $11.43 $11.45 $11.43 $11.45 $179.81 287
2018-08-13 $11.40 $11.40 $11.30 $11.30 $177.44 47
2018-08-10 $11.45 $11.45 $11.38 $11.38 $178.70 165
2018-08-09 $11.30 $11.30 $11.19 $11.19 $175.71 85
2018-08-08 $11.30 $11.31 $11.21 $11.26 $176.81 207
2018-08-07 $11.35 $11.38 $11.32 $11.38 $178.70 66
2018-08-06 $11.60 $11.60 $11.47 $11.47 $180.11 119
2018-08-03 $12.25 $12.25 $11.58 $11.58 $181.84 400
2018-08-02 $12.25 $12.25 $11.65 $11.65 $182.94 291
2018-08-01 $12.02 $12.10 $11.95 $12.10 $190.00 296
2018-07-31 $12.38 $12.38 $12.11 $12.24 $192.20 1,377
2018-07-30 $11.87 $12.41 $11.87 $12.36 $194.09 952
2018-07-27 $11.59 $12.02 $11.59 $12.02 $188.75 519
2018-07-26 $11.55 $11.55 $11.44 $11.45 $179.80 129
2018-07-25 $11.39 $11.45 $11.22 $11.22 $176.19 125
2018-07-24 $11.21 $11.34 $11.18 $11.34 $178.07 143
2018-07-23 $11.71 $11.71 $11.55 $11.55 $181.37 98
2018-07-20 $11.62 $11.69 $11.56 $11.69 $183.57 130
2018-07-19 $11.60 $11.69 $11.60 $11.69 $183.57 135
2018-07-18 $11.66 $11.69 $11.60 $11.60 $182.15 194
2018-07-17 $11.92 $11.92 $11.54 $11.57 $181.68 41
2018-07-16 $11.62 $11.78 $11.62 $11.73 $184.19 44
2018-07-13 $11.67 $11.74 $11.65 $11.73 $184.19 84
2018-07-12 $11.83 $11.85 $11.69 $11.69 $183.57 190
2018-07-11 $12.20 $12.20 $12.01 $12.12 $190.32 611
2018-07-10 $12.00 $12.00 $11.90 $11.92 $187.18 201
2018-07-09 $12.39 $12.39 $12.01 $12.01 $188.59 713
2018-07-06 $12.40 $12.40 $12.20 $12.20 $191.57 177
2018-07-05 $12.70 $12.79 $12.60 $12.60 $197.86 847
2018-07-03 $12.44 $12.68 $12.44 $12.68 $199.11 23
2018-07-02 $12.97 $13.05 $12.60 $12.60 $197.86 595
2018-06-29 $12.71 $12.88 $12.61 $12.88 $202.25 185
2018-06-28 $13.22 $13.26 $12.82 $12.82 $201.31 1,221
2018-06-27 $12.62 $12.95 $12.62 $12.95 $203.35 153
2018-06-26 $12.70 $12.77 $12.66 $12.77 $200.53 221
2018-06-25 $12.63 $13.09 $12.63 $12.87 $202.10 981
2018-06-22 $12.41 $12.41 $12.29 $12.29 $192.99 93
2018-06-21 $12.14 $12.20 $12.14 $12.19 $191.42 65
2018-06-20 $11.94 $11.94 $11.94 $11.94 $187.49 73
2018-06-19 $12.32 $12.32 $12.06 $12.08 $189.49 386
2018-06-18 $12.04 $12.04 $11.89 $11.92 $186.98 241
2018-06-15 $12.05 $12.05 $11.93 $11.93 $187.14 124
2018-06-14 $11.86 $11.87 $11.80 $11.80 $185.10 120
2018-06-13 $11.88 $11.94 $11.80 $11.89 $186.51 272
2018-06-12 $12.04 $12.05 $11.95 $11.98 $187.92 96
2018-06-11 $12.04 $12.04 $12.01 $12.01 $188.39 22
2018-06-08 $12.26 $12.26 $12.12 $12.13 $190.28 61
2018-06-07 $12.11 $12.19 $12.06 $12.19 $191.22 67
2018-06-06 $12.00 $12.02 $11.81 $11.81 $185.26 602
2018-06-05 $11.97 $11.97 $11.87 $11.95 $187.45 162
2018-06-04 $12.07 $12.16 $12.00 $12.02 $188.55 214
2018-06-01 $12.49 $12.49 $12.22 $12.23 $191.84 456
2018-05-31 $12.60 $12.66 $12.49 $12.66 $198.59 113
2018-05-30 $12.66 $12.68 $12.64 $12.68 $198.90 76
2018-05-29 $12.78 $12.99 $12.78 $12.99 $203.77 253
2018-05-25 $12.73 $12.73 $12.65 $12.72 $199.53 359
2018-05-24 $12.72 $12.91 $12.69 $12.69 $199.06 161
2018-05-23 $13.06 $13.20 $12.77 $12.77 $200.32 1,088
2018-05-22 $12.81 $12.93 $12.74 $12.92 $202.67 306
2018-05-21 $12.75 $12.98 $12.75 $12.90 $202.35 343
2018-05-18 $12.99 $13.08 $12.99 $13.05 $204.71 304
2018-05-17 $13.02 $13.08 $12.84 $12.99 $203.77 647
2018-05-16 $12.99 $12.99 $12.80 $12.82 $201.10 382
2018-05-15 $12.93 $13.08 $12.93 $13.00 $203.92 645
2018-05-14 $12.59 $12.68 $12.49 $12.68 $198.90 428
2018-05-11 $12.76 $12.76 $12.59 $12.76 $200.16 290
2018-05-10 $12.73 $12.76 $12.63 $12.68 $198.90 182
2018-05-09 $13.25 $13.25 $12.92 $12.98 $203.61 177
2018-05-08 $13.43 $13.58 $13.40 $13.40 $210.20 204
2018-05-07 $13.38 $13.45 $13.32 $13.43 $210.67 306
2018-05-04 $14.02 $14.02 $13.62 $13.67 $214.43 311
2018-05-03 $14.61 $14.70 $14.15 $14.22 $223.06 230
2018-05-02 $14.13 $14.17 $13.99 $14.13 $221.65 391
2018-05-01 $14.69 $14.69 $14.41 $14.43 $226.35 116
2018-04-30 $14.37 $14.65 $14.23 $14.54 $228.08 588
2018-04-27 $14.18 $14.65 $14.07 $14.48 $227.14 585
2018-04-26 $14.70 $14.70 $14.37 $14.37 $225.41 612
2018-04-25 $14.85 $15.41 $14.85 $15.12 $237.18 1,055
2018-04-24 $14.65 $15.23 $14.53 $15.11 $237.02 455
2018-04-23 $14.30 $14.53 $14.30 $14.42 $226.20 135
2018-04-20 $14.07 $14.39 $14.04 $14.37 $225.41 643
2018-04-19 $13.63 $14.00 $13.63 $13.81 $216.63 1,103
2018-04-18 $13.61 $13.68 $13.44 $13.50 $211.77 474
2018-04-17 $13.73 $13.76 $13.35 $13.41 $210.35 730
2018-04-16 $14.26 $14.26 $13.96 $14.05 $220.39 93
2018-04-13 $13.92 $14.25 $13.91 $14.25 $223.53 421
2018-04-12 $14.17 $14.17 $14.01 $14.10 $221.18 141
2018-04-11 $14.49 $14.58 $14.27 $14.44 $226.51 424
2018-04-10 $14.65 $14.81 $14.25 $14.36 $225.26 1,108
2018-04-09 $15.08 $15.09 $14.52 $15.09 $236.71 462
2018-04-06 $15.11 $15.54 $14.97 $15.37 $241.10 434
2018-04-05 $14.48 $14.82 $14.44 $14.68 $230.28 1,121
2018-04-04 $15.84 $15.90 $14.73 $14.73 $231.06 1,484
2018-04-03 $15.46 $15.79 $15.20 $15.35 $240.79 2,253
2018-04-02 $14.97 $15.89 $14.87 $15.57 $244.24 5,420
2018-03-29 $15.24 $15.39 $14.48 $14.76 $231.53 1,648
2018-03-28 $15.24 $15.66 $15.10 $15.35 $240.79 2,889
2018-03-27 $13.98 $15.42 $13.98 $15.24 $239.06 876
2018-03-26 $14.75 $15.05 $14.17 $14.17 $222.28 1,347
2018-03-23 $14.65 $15.46 $14.57 $15.44 $242.20 1,625
2018-03-22 $14.25 $14.65 $14.13 $14.65 $229.81 903
2018-03-21 $13.78 $13.80 $13.59 $13.80 $216.47 219
2018-03-20 $13.80 $13.83 $13.66 $13.80 $216.47 384
2018-03-19 $13.59 $13.99 $13.59 $13.75 $215.69 842
2018-03-16 $13.00 $13.16 $13.00 $13.15 $206.28 1,534
2018-03-15 $13.20 $13.20 $13.07 $13.07 $205.02 70
2018-03-14 $13.16 $13.22 $13.14 $13.14 $206.12 133
2018-03-13 $12.68 $13.16 $12.67 $13.13 $205.96 661
2018-03-12 $12.73 $12.81 $12.66 $12.75 $200.00 984
2018-03-09 $13.23 $13.23 $12.87 $12.87 $201.88 475
2018-03-08 $13.45 $13.52 $13.40 $13.41 $210.35 649
2018-03-07 $13.70 $13.80 $13.52 $13.52 $212.08 253
2018-03-06 $13.70 $13.77 $13.66 $13.71 $215.06 189
2018-03-05 $14.33 $14.33 $13.71 $13.79 $216.32 2,136
2018-03-02 $14.75 $14.84 $14.15 $14.15 $221.96 1,256
2018-03-01 $13.95 $14.62 $13.93 $14.43 $226.35 2,329
2018-02-28 $13.64 $13.96 $13.56 $13.95 $218.83 699
2018-02-27 $13.50 $13.68 $13.50 $13.66 $214.28 368
2018-02-26 $13.88 $13.88 $13.41 $13.41 $210.35 722
2018-02-23 $14.28 $14.41 $14.00 $14.01 $219.77 501
2018-02-22 $14.43 $14.65 $14.41 $14.56 $228.47 315
2018-02-21 $14.20 $14.40 $14.15 $14.39 $225.73 96
2018-02-20 $14.60 $14.69 $14.25 $14.43 $226.35 641
2018-02-16 $14.56 $14.56 $14.27 $14.47 $226.98 315
2018-02-15 $14.75 $15.08 $14.46 $14.46 $226.83 1,445
2018-02-14 $16.04 $16.04 $15.00 $15.11 $237.02 856
2018-02-13 $15.85 $15.92 $15.73 $15.74 $246.90 191
2018-02-12 $16.00 $16.08 $15.65 $15.85 $248.63 501
2018-02-09 $16.67 $17.75 $16.33 $16.41 $257.41 1,428
2018-02-08 $15.85 $17.36 $15.85 $17.36 $272.32 1,780
2018-02-07 $15.50 $15.81 $15.41 $15.75 $247.06 303
2018-02-06 $16.96 $16.96 $15.62 $15.62 $245.02 3,241
2018-02-05 $15.62 $16.41 $14.97 $16.41 $257.41 1,868
2018-02-02 $14.69 $15.19 $14.69 $15.16 $237.81 2,083
2018-02-01 $14.47 $14.48 $14.23 $14.37 $225.41 163
2018-01-31 $14.35 $14.57 $14.33 $14.55 $228.24 343
2018-01-30 $14.54 $14.64 $14.37 $14.64 $229.65 363
2018-01-29 $14.32 $14.32 $14.15 $14.15 $221.96 212
2018-01-26 $14.35 $14.35 $14.04 $14.04 $220.24 447
2018-01-25 $14.29 $14.50 $14.29 $14.50 $227.45 137
2018-01-24 $14.10 $14.50 $14.04 $14.49 $227.30 341
2018-01-23 $14.26 $14.28 $14.12 $14.16 $222.12 229
2018-01-22 $14.46 $14.46 $14.38 $14.42 $226.20 97
2018-01-19 $14.67 $14.69 $14.66 $14.66 $229.96 108
2018-01-18 $14.72 $14.72 $14.60 $14.60 $229.02 45
2018-01-17 $15.04 $15.04 $14.65 $14.65 $229.81 95
2018-01-16 $14.79 $15.15 $14.68 $15.10 $236.86 1,349
2018-01-12 $15.20 $15.20 $14.99 $15.02 $235.61 152
2018-01-11 $15.22 $15.23 $15.22 $15.23 $238.90 71
2018-01-10 $15.35 $15.35 $15.35 $15.35 $240.79 28
2018-01-09 $15.02 $15.21 $15.02 $15.21 $238.59 215
2018-01-08 $15.22 $15.22 $15.12 $15.13 $237.34 149
2018-01-05 $15.37 $15.63 $15.23 $15.25 $239.22 380
2018-01-04 $15.57 $15.61 $15.53 $15.55 $243.92 212
2018-01-03 $16.00 $16.00 $15.74 $15.74 $246.90 329
2018-01-02 $16.28 $16.32 $16.16 $16.21 $254.28 117
2017-12-29 $16.44 $16.51 $16.44 $16.46 $258.20 421
2017-12-28 $16.43 $16.43 $16.43 $16.43 $257.73 15
2017-12-27 $16.48 $16.48 $16.48 $16.48 $258.51 89
2017-12-26 $16.47 $16.55 $16.45 $16.45 $258.04 127
2017-12-22 $16.21 $16.21 $16.21 $16.21 $254.28 32
2017-12-21 $15.99 $16.13 $15.99 $16.13 $253.02 16
2017-12-20 $16.08 $16.08 $16.06 $16.06 $251.92 18
2017-12-19 $15.85 $16.12 $15.85 $16.05 $251.77 116
2017-12-18 $15.91 $16.00 $15.84 $15.84 $248.47 865
2017-12-15 $16.66 $16.66 $16.18 $16.19 $253.96 122
2017-12-14 $16.45 $16.64 $16.45 $16.59 $260.24 172
2017-12-13 $16.45 $16.54 $16.44 $16.50 $258.83 88
2017-12-12 $16.48 $16.58 $16.48 $16.56 $259.77 74
2017-12-11 $16.92 $16.92 $16.52 $16.52 $259.14 137
2017-12-08 $16.54 $16.77 $16.54 $16.74 $262.59 69
2017-12-07 $16.91 $17.00 $16.84 $16.91 $265.21 143
2017-12-06 $17.50 $17.50 $17.08 $17.12 $268.55 320
2017-12-05 $17.50 $17.52 $17.02 $17.39 $272.79 791
2017-12-04 $16.85 $17.43 $16.85 $17.43 $273.41 296
2017-12-01 $16.76 $17.22 $16.64 $16.79 $263.37 2,195
2017-11-30 $16.61 $16.70 $16.61 $16.70 $261.96 281
2017-11-29 $16.35 $17.00 $16.35 $16.87 $264.63 298
2017-11-28 $16.02 $16.05 $16.02 $16.03 $251.51 106
2017-11-27 $16.18 $16.19 $16.07 $16.19 $253.96 87
2017-11-24 $16.11 $16.17 $16.11 $16.17 $253.60 105
2017-11-22 $16.30 $16.30 $16.24 $16.28 $255.37 45
2017-11-21 $16.40 $16.40 $16.20 $16.25 $254.90 178
2017-11-20 $16.67 $16.67 $16.57 $16.57 $259.98 136
2017-11-17 $16.63 $16.78 $16.63 $16.78 $263.22 155
2017-11-16 $16.69 $16.69 $16.47 $16.47 $258.38 41
2017-11-15 $16.94 $17.14 $16.88 $17.02 $267.00 566
2017-11-14 $16.80 $16.83 $16.80 $16.81 $263.69 238
2017-11-13 $16.74 $16.74 $16.63 $16.68 $261.65 305
2017-11-10 $16.75 $16.75 $16.74 $16.74 $262.51 27
2017-11-09 $16.77 $16.95 $16.60 $16.74 $262.59 828
2017-11-08 $16.45 $16.50 $16.40 $16.41 $257.41 119
2017-11-07 $16.48 $16.61 $16.48 $16.58 $260.08 448
2017-11-06 $16.77 $16.77 $16.53 $16.53 $259.30 482
2017-11-03 $16.82 $16.92 $16.70 $16.70 $261.96 498
2017-11-02 $17.06 $17.24 $16.94 $16.97 $266.20 1,493
2017-11-01 $16.83 $17.10 $16.83 $17.10 $268.24 446
2017-10-31 $16.94 $17.06 $16.94 $17.00 $266.67 98
2017-10-30 $17.25 $17.25 $17.18 $17.18 $269.49 1,318
2017-10-27 $17.51 $17.51 $17.19 $17.19 $269.65 235
2017-10-26 $18.40 $18.42 $18.31 $18.35 $287.85 251
2017-10-25 $18.64 $18.80 $18.56 $18.57 $291.23 237
2017-10-24 $18.50 $18.50 $18.30 $18.34 $287.69 100
2017-10-23 $18.33 $18.41 $18.29 $18.39 $288.47 378
2017-10-20 $18.26 $18.28 $18.26 $18.27 $286.59 46
2017-10-19 $18.59 $18.86 $18.59 $18.62 $292.14 422
2017-10-18 $18.46 $18.46 $18.34 $18.39 $288.47 68
2017-10-17 $18.58 $18.63 $18.56 $18.59 $291.61 463
2017-10-16 $18.60 $18.68 $18.60 $18.68 $293.02 147
2017-10-13 $18.68 $18.68 $18.68 $18.68 $293.02 26
2017-10-12 $18.80 $18.88 $18.80 $18.88 $296.16 43
2017-10-11 $19.15 $19.15 $19.15 $19.15 $300.39 17
2017-10-10 $19.06 $19.10 $19.06 $19.10 $299.60 81
2017-10-09 $19.05 $19.09 $18.94 $19.08 $299.30 195
2017-10-06 $19.31 $19.31 $19.23 $19.26 $302.17 49
2017-10-05 $19.55 $19.55 $19.31 $19.33 $303.22 896
2017-10-04 $19.86 $19.86 $19.65 $19.65 $308.24 75
2017-10-03 $19.68 $19.68 $19.60 $19.60 $307.47 40
2017-10-02 $19.62 $19.90 $19.62 $19.75 $309.81 109
2017-09-29 $20.00 $20.10 $19.83 $19.85 $311.41 251
2017-09-28 $20.28 $20.28 $20.08 $20.08 $315.00 1,589
2017-09-27 $20.37 $20.39 $20.03 $20.03 $314.20 223
2017-09-26 $20.70 $20.75 $20.50 $20.63 $323.58 704
2017-09-25 $20.55 $21.06 $20.55 $20.88 $327.53 3,501
2017-09-22 $20.56 $20.56 $20.30 $20.30 $318.43 120
2017-09-21 $20.12 $20.27 $20.12 $20.27 $317.96 35
2017-09-20 $20.00 $20.25 $20.00 $20.20 $316.87 373
2017-09-19 $20.02 $20.02 $19.78 $19.80 $310.59 104
2017-09-18 $19.85 $19.95 $19.82 $19.95 $312.94 34
2017-09-15 $20.19 $20.19 $19.94 $19.94 $312.79 92
2017-09-14 $19.95 $20.05 $19.95 $20.05 $314.50 23
2017-09-13 $19.98 $19.98 $19.98 $19.98 $313.41 17
2017-09-12 $19.81 $20.07 $19.81 $19.92 $312.47 157
2017-09-11 $20.29 $20.29 $19.86 $19.98 $313.41 196
2017-09-08 $20.18 $20.40 $20.14 $20.40 $320.00 642
2017-09-07 $20.20 $20.20 $20.15 $20.15 $316.03 48
2017-09-06 $20.30 $20.48 $20.26 $20.30 $318.41 246
2017-09-05 $20.03 $20.57 $20.01 $20.36 $319.38 352
2017-09-01 $19.99 $20.01 $19.91 $19.93 $312.63 89
2017-08-31 $20.14 $20.14 $19.92 $19.96 $313.10 806
2017-08-30 $20.60 $20.60 $20.32 $20.32 $318.75 473
2017-08-29 $21.07 $21.07 $20.64 $20.64 $323.78 220
2017-08-28 $20.91 $20.91 $20.89 $20.89 $327.69 239
2017-08-25 $20.76 $20.94 $20.76 $20.86 $327.22 378
2017-08-24 $20.83 $21.41 $20.83 $20.95 $328.63 234
2017-08-23 $20.74 $21.25 $20.71 $20.88 $327.57 126
2017-08-22 $21.39 $21.39 $20.90 $20.90 $327.85 68
2017-08-21 $21.40 $21.61 $21.37 $21.56 $338.20 256
2017-08-18 $21.53 $21.53 $21.20 $21.40 $335.69 192
2017-08-17 $20.90 $21.35 $20.90 $21.31 $334.28 124
2017-08-16 $20.65 $20.65 $20.50 $20.53 $322.04 367
2017-08-15 $20.74 $20.80 $20.65 $20.65 $323.92 206
2017-08-14 $21.03 $21.03 $20.74 $20.74 $325.35 249
2017-08-11 $22.03 $22.03 $21.39 $21.50 $337.31 416
2017-08-10 $21.30 $21.83 $21.30 $21.80 $341.96 601
2017-08-09 $21.25 $21.25 $20.96 $20.96 $328.85 137
2017-08-08 $20.84 $21.00 $20.53 $20.96 $328.83 165
2017-08-07 $21.10 $21.10 $20.87 $20.87 $327.38 108
2017-08-04 $21.07 $21.19 $21.06 $21.19 $332.40 433
2017-08-03 $21.34 $21.34 $21.17 $21.20 $332.55 134
2017-08-02 $20.84 $21.40 $20.56 $21.07 $330.51 134
2017-08-01 $21.37 $21.37 $21.28 $21.28 $333.88 69
2017-07-31 $21.03 $21.11 $21.03 $21.09 $330.75 41
2017-07-28 $21.40 $21.40 $21.13 $21.22 $332.92 172
2017-07-27 $20.47 $21.51 $20.42 $21.28 $333.81 445
2017-07-26 $20.72 $20.82 $20.66 $20.75 $325.49 315
2017-07-25 $20.76 $20.76 $20.76 $20.76 $325.73 25
2017-07-24 $20.89 $20.89 $20.71 $20.71 $324.87 295
2017-07-21 $20.70 $20.70 $20.70 $20.70 $324.71 9
2017-07-20 $20.56 $20.83 $20.56 $20.70 $324.71 185
2017-07-19 $20.83 $20.90 $20.69 $20.71 $324.87 209
2017-07-18 $21.24 $21.35 $21.02 $21.06 $330.36 1,132
2017-07-17 $21.17 $21.29 $21.03 $21.23 $333.02 512
2017-07-14 $21.42 $21.56 $21.13 $21.17 $332.08 1,369
2017-07-13 $21.78 $21.78 $21.46 $21.69 $340.24 977
2017-07-12 $22.00 $22.03 $21.75 $21.77 $341.49 818
2017-07-11 $22.50 $22.57 $22.30 $22.31 $349.96 60
2017-07-10 $22.79 $22.91 $22.38 $22.44 $352.00 877
2017-07-07 $23.38 $23.38 $22.67 $22.91 $359.38 630
2017-07-06 $23.45 $23.61 $23.26 $23.46 $368.00 516
2017-07-05 $23.47 $23.50 $23.09 $23.10 $362.36 1,087
2017-07-03 $22.85 $23.63 $22.85 $23.63 $370.67 759
2017-06-30 $23.31 $23.31 $22.89 $23.21 $364.08 1,027
2017-06-29 $22.44 $23.44 $22.44 $23.13 $362.83 1,001
2017-06-28 $22.94 $23.14 $22.39 $22.40 $351.38 275
2017-06-27 $22.21 $22.73 $22.21 $22.55 $353.73 72
2017-06-26 $21.50 $22.04 $21.50 $22.04 $345.73 1,270
2017-06-23 $22.22 $22.22 $21.68 $21.69 $340.24 818
2017-06-22 $22.24 $22.27 $21.93 $22.12 $346.98 338
2017-06-21 $22.40 $22.40 $22.25 $22.25 $349.02 163
2017-06-20 $22.09 $22.34 $22.09 $22.34 $350.43 183
2017-06-19 $22.60 $22.62 $22.21 $22.21 $348.40 1,256
2017-06-16 $23.08 $23.16 $22.93 $23.08 $362.02 1,012
2017-06-15 $23.16 $23.41 $22.82 $22.82 $357.96 1,838
2017-06-14 $22.44 $22.94 $22.33 $22.66 $355.45 837
2017-06-13 $22.47 $22.50 $22.20 $22.37 $350.91 1,882
2017-06-12 $22.95 $23.48 $22.73 $22.97 $360.29 1,742
2017-06-09 $21.28 $22.95 $21.28 $22.53 $353.41 963
2017-06-08 $21.38 $21.38 $21.11 $21.11 $331.14 36
2017-06-07 $21.39 $21.39 $21.18 $21.31 $334.28 732
2017-06-06 $21.20 $21.45 $21.20 $21.44 $336.32 357
2017-06-05 $21.36 $21.36 $21.36 $21.36 $335.11 12
2017-06-02 $21.77 $21.86 $21.42 $21.44 $336.32 593
2017-06-01 $22.03 $22.03 $22.03 $22.03 $345.50 20
2017-05-31 $22.12 $22.12 $21.97 $22.11 $346.83 56
2017-05-30 $21.93 $21.93 $21.90 $21.90 $343.45 36
2017-05-26 $22.00 $22.00 $22.00 $22.00 $345.10 45
2017-05-25 $22.29 $22.29 $21.99 $22.01 $345.26 122
2017-05-24 $22.66 $22.66 $22.66 $22.66 $355.45 3
2017-05-23 $22.45 $22.66 $22.45 $22.66 $355.45 59
2017-05-22 $22.75 $22.75 $22.64 $22.64 $355.14 101
2017-05-19 $23.00 $23.00 $22.89 $22.89 $359.12 44
2017-05-18 $23.38 $23.38 $23.38 $23.38 $366.74 4
2017-05-17 $22.46 $23.38 $22.46 $23.38 $366.74 191
2017-05-16 $22.34 $22.46 $22.30 $22.30 $349.81 198
2017-05-15 $22.54 $22.60 $22.50 $22.53 $353.34 166
2017-05-12 $22.84 $22.86 $22.81 $22.84 $358.35 57
2017-05-11 $23.01 $23.01 $23.01 $23.01 $360.94 3
2017-05-10 $23.01 $23.01 $23.01 $23.01 $360.94 0
2017-05-09 $22.88 $23.01 $22.88 $23.01 $360.94 39
2017-05-08 $23.16 $23.16 $23.16 $23.16 $363.30 15
2017-05-05 $23.32 $23.59 $23.32 $23.59 $370.04 43
2017-05-04 $23.48 $23.48 $23.48 $23.48 $368.24 9
2017-05-03 $23.49 $23.49 $23.49 $23.49 $368.46 9
2017-05-02 $23.49 $23.49 $23.49 $23.49 $368.46 67
2017-05-01 $24.47 $24.47 $24.47 $24.47 $383.85 16
2017-04-28 $24.47 $24.47 $24.47 $24.47 $383.85 12
2017-04-27 $24.47 $24.47 $24.47 $24.47 $383.85 4
2017-04-26 $24.35 $24.47 $24.35 $24.47 $383.85 25
2017-04-25 $24.57 $24.57 $24.37 $24.38 $382.43 74
2017-04-24 $24.92 $24.92 $24.88 $24.88 $390.28 58
2017-04-21 $25.38 $25.38 $25.38 $25.38 $398.15 25
2017-04-20 $25.63 $25.63 $25.42 $25.42 $398.75 32
2017-04-19 $25.67 $25.67 $25.67 $25.67 $402.67 31
2017-04-18 $25.97 $25.97 $25.97 $25.97 $407.38 3
2017-04-17 $26.01 $26.01 $25.97 $25.97 $407.38 53
2017-04-13 $26.08 $26.08 $26.08 $26.08 $409.11 10
2017-04-12 $25.66 $25.66 $25.66 $25.66 $402.51 0
2017-04-11 $25.66 $25.66 $25.66 $25.66 $402.51 21
2017-04-10 $25.50 $25.50 $25.50 $25.50 $400.00 37
2017-04-07 $25.56 $25.56 $25.56 $25.56 $401.02 13
2017-04-06 $25.56 $25.56 $25.50 $25.50 $400.00 74
2017-04-05 $25.30 $25.50 $25.00 $25.50 $400.00 106
2017-04-04 $25.20 $25.20 $25.20 $25.20 $395.30 0
2017-04-03 $25.20 $25.20 $25.20 $25.20 $395.30 0
2017-03-31 $25.20 $25.20 $25.20 $25.20 $395.30 0
2017-03-30 $25.20 $25.20 $25.20 $25.20 $395.30 16
2017-03-29 $25.50 $25.50 $25.36 $25.36 $397.84 117
2017-03-28 $25.88 $25.88 $25.88 $25.88 $405.96 1
2017-03-27 $26.01 $26.01 $25.86 $25.88 $405.96 95
2017-03-24 $25.63 $25.63 $25.63 $25.63 $402.04 10
2017-03-23 $25.37 $25.37 $25.37 $25.37 $397.96 0
2017-03-22 $25.37 $25.37 $25.37 $25.37 $397.96 0
2017-03-21 $25.37 $25.37 $25.37 $25.37 $397.96 0
2017-03-20 $25.39 $25.41 $25.37 $25.37 $397.96 89
2017-03-17 $25.35 $25.35 $25.35 $25.35 $397.58 18
2017-03-16 $25.45 $25.45 $25.45 $25.45 $399.22 7
2017-03-15 $26.00 $26.00 $26.00 $26.00 $407.85 6
2017-03-14 $26.00 $26.00 $26.00 $26.00 $407.85 0
2017-03-13 $26.00 $26.00 $26.00 $26.00 $407.85 6
2017-03-10 $25.99 $26.00 $25.95 $26.00 $407.85 24
2017-03-09 $26.21 $26.21 $26.16 $26.16 $410.41 26
2017-03-08 $26.19 $26.19 $26.19 $26.19 $410.83 22
2017-03-07 $26.28 $26.28 $26.28 $26.28 $412.24 0
2017-03-06 $26.29 $26.41 $26.16 $26.28 $412.24 242
2017-03-03 $26.34 $26.34 $26.24 $26.24 $411.62 41
2017-03-02 $26.01 $26.01 $26.01 $26.01 $408.01 7
2017-03-01 $26.01 $26.01 $26.01 $26.01 $408.01 18
2017-02-28 $26.59 $26.61 $26.59 $26.61 $417.41 29
2017-02-27 $26.51 $26.51 $26.37 $26.37 $413.72 52
2017-02-24 $26.71 $26.71 $26.71 $26.71 $418.98 16
2017-02-23 $26.41 $26.41 $26.41 $26.41 $414.28 28
2017-02-22 $26.32 $26.32 $26.32 $26.32 $412.80 4
2017-02-21 $26.46 $26.46 $26.32 $26.32 $412.80 23
2017-02-17 $27.01 $27.01 $26.81 $26.85 $421.18 688
2017-02-16 $27.00 $27.00 $27.00 $27.00 $423.53 2
2017-02-15 $27.00 $27.00 $27.00 $27.00 $423.53 19
2017-02-14 $27.31 $27.31 $27.31 $27.31 $428.40 2
2017-02-13 $27.31 $27.31 $27.31 $27.31 $428.40 24
2017-02-10 $27.57 $27.57 $27.54 $27.54 $431.97 20
2017-02-09 $27.97 $27.97 $27.51 $27.55 $432.21 87
2017-02-08 $28.02 $28.02 $28.02 $28.02 $439.53 12
2017-02-07 $28.25 $28.25 $28.25 $28.25 $443.14 9
2017-02-06 $28.25 $28.25 $28.25 $28.25 $443.14 9
2017-02-03 $28.41 $28.41 $28.41 $28.41 $445.64 17
2017-02-02 $28.61 $28.61 $28.61 $28.61 $448.79 6
2017-02-01 $28.76 $28.93 $28.12 $28.77 $451.30 359
2017-01-31 $29.17 $29.17 $29.17 $29.17 $457.49 6
2017-01-30 $29.19 $29.22 $29.17 $29.17 $457.49 61
2017-01-27 $28.65 $28.65 $28.65 $28.65 $449.44 12
2017-01-26 $28.80 $28.80 $28.67 $28.67 $449.65 39
2017-01-25 $29.16 $29.16 $28.87 $28.87 $452.87 88
2017-01-24 $29.61 $29.61 $29.58 $29.58 $463.93 52
2017-01-23 $30.19 $30.19 $30.19 $30.19 $473.57 7
2017-01-20 $29.96 $30.19 $29.96 $30.19 $473.57 299
2017-01-19 $30.39 $30.39 $30.39 $30.39 $476.71 8
2017-01-18 $30.10 $30.10 $30.10 $30.10 $472.16 0
2017-01-17 $30.10 $30.10 $30.10 $30.10 $472.16 0
2017-01-13 $30.10 $30.10 $30.10 $30.10 $472.16 34
2017-01-12 $30.17 $30.17 $30.17 $30.17 $473.31 0
2017-01-11 $29.97 $30.17 $29.97 $30.17 $473.31 35
2017-01-10 $30.36 $30.54 $30.36 $30.54 $479.06 38
2017-01-09 $30.60 $30.60 $30.45 $30.45 $477.65 30
2017-01-06 $31.42 $31.42 $31.42 $31.42 $492.90 4
2017-01-05 $31.42 $31.42 $31.42 $31.42 $492.90 0
2017-01-04 $31.49 $31.49 $31.42 $31.42 $492.90 16
2017-01-03 $31.83 $32.07 $31.79 $31.79 $498.60 310
2016-12-30 $32.26 $32.34 $32.26 $32.34 $507.35 134
2016-12-29 $31.71 $31.71 $31.71 $31.71 $497.42 12
2016-12-28 $31.27 $31.58 $31.27 $31.58 $495.38 68
2016-12-27 $30.95 $30.95 $30.95 $30.95 $485.49 10
2016-12-23 $31.38 $31.46 $31.38 $31.44 $493.12 60
2016-12-22 $31.55 $31.55 $31.55 $31.55 $494.91 1
2016-12-21 $31.55 $31.55 $31.55 $31.55 $494.91 0
2016-12-20 $31.55 $31.55 $31.55 $31.55 $494.91 0
2016-12-19 $31.55 $31.55 $31.55 $31.55 $494.91 2
2016-12-16 $31.32 $31.55 $31.32 $31.55 $494.91 16
2016-12-15 $31.04 $31.12 $31.04 $31.12 $488.08 14
2016-12-14 $31.15 $31.16 $30.97 $31.10 $487.85 44
2016-12-13 $31.73 $31.75 $30.92 $30.96 $485.68 413
2016-12-12 $32.03 $32.03 $32.03 $32.03 $502.44 3
2016-12-09 $32.03 $32.03 $32.03 $32.03 $502.44 9
2016-12-08 $32.34 $32.34 $32.03 $32.03 $502.44 89
2016-12-07 $33.74 $33.74 $32.55 $32.55 $510.59 237
2016-12-06 $33.77 $33.90 $33.76 $33.89 $531.61 219
2016-12-05 $34.23 $34.23 $33.74 $33.74 $529.23 60
2016-12-02 $36.57 $36.61 $34.68 $34.68 $544.01 185
2016-12-01 $34.55 $35.00 $34.52 $35.00 $549.02 32
2016-11-30 $33.06 $33.14 $33.06 $33.14 $519.85 32
2016-11-29 $32.85 $32.85 $32.49 $32.51 $509.97 160
2016-11-28 $32.45 $32.50 $32.45 $32.50 $509.81 43
2016-11-25 $32.90 $32.90 $32.90 $32.90 $516.08 37
2016-11-23 $32.58 $32.58 $32.58 $32.58 $511.06 0
2016-11-22 $32.58 $32.58 $32.58 $32.58 $511.06 7
2016-11-21 $32.76 $32.76 $32.63 $32.63 $511.85 169
2016-11-18 $33.34 $33.34 $33.34 $33.34 $522.99 35
2016-11-17 $33.78 $33.78 $33.29 $33.43 $524.40 283
2016-11-16 $34.04 $34.04 $33.74 $33.74 $529.26 190
2016-11-15 $34.80 $34.80 $33.94 $33.96 $532.73 139
2016-11-14 $35.21 $35.21 $35.15 $35.21 $552.32 38
2016-11-11 $34.59 $34.59 $34.43 $34.45 $540.40 106
2016-11-10 $35.00 $35.54 $34.95 $34.95 $548.22 218
2016-11-09 $35.00 $35.00 $33.80 $33.80 $530.15 189
2016-11-08 $33.85 $33.85 $33.50 $33.64 $527.69 138
2016-11-07 $34.54 $34.54 $34.15 $34.18 $536.23 71
2016-11-04 $35.41 $35.41 $35.16 $35.16 $551.50 56
2016-11-03 $35.50 $35.54 $35.50 $35.54 $557.42 31
2016-11-02 $34.39 $34.85 $34.39 $34.85 $546.62 76
2016-11-01 $34.17 $34.89 $34.17 $34.26 $537.34 102
2016-10-31 $33.61 $33.61 $33.61 $33.61 $527.23 37
2016-10-28 $33.24 $33.52 $33.10 $33.52 $525.81 32
2016-10-27 $33.50 $33.50 $33.50 $33.50 $525.49 8
2016-10-26 $33.50 $33.50 $33.50 $33.50 $525.49 20
2016-10-25 $32.58 $33.02 $32.58 $33.01 $517.81 72
2016-10-24 $33.35 $33.35 $32.82 $32.82 $514.83 232
2016-10-21 $34.02 $34.02 $34.02 $34.02 $533.65 3
2016-10-20 $34.02 $34.02 $34.02 $34.02 $533.65 19
2016-10-19 $33.70 $33.70 $33.70 $33.70 $528.63 4
2016-10-18 $33.78 $33.78 $33.70 $33.70 $528.63 27
2016-10-17 $34.23 $34.23 $34.06 $34.06 $534.31 51
2016-10-14 $34.22 $34.22 $33.97 $33.97 $532.87 84
2016-10-13 $34.87 $34.94 $34.20 $34.20 $536.48 65
2016-10-12 $32.93 $32.93 $32.93 $32.93 $516.55 0
2016-10-11 $32.93 $32.93 $32.93 $32.93 $516.55 8
2016-10-10 $33.37 $33.37 $32.93 $32.93 $516.55 31
2016-10-07 $33.45 $33.45 $33.45 $33.45 $524.71 0
2016-10-06 $33.84 $33.84 $33.45 $33.45 $524.71 12
2016-10-05 $34.00 $34.00 $34.00 $34.00 $533.34 0
2016-10-04 $33.50 $34.00 $33.50 $34.00 $533.34 54
2016-10-03 $33.50 $33.50 $33.50 $33.50 $525.49 1
2016-09-30 $33.50 $33.50 $33.45 $33.50 $525.49 82
2016-09-29 $33.89 $33.89 $33.89 $33.89 $531.61 9
2016-09-28 $33.64 $33.72 $33.62 $33.62 $527.38 106
2016-09-27 $34.60 $34.60 $33.89 $33.89 $531.61 264
2016-09-26 $34.65 $34.65 $34.46 $34.59 $542.59 173
2016-09-23 $33.84 $34.02 $33.80 $34.02 $533.65 71
2016-09-22 $33.51 $33.53 $33.44 $33.45 $524.71 380
2016-09-21 $34.54 $34.71 $34.54 $34.64 $543.30 50
2016-09-20 $34.56 $34.82 $34.53 $34.68 $543.93 298
2016-09-19 $34.14 $34.70 $33.81 $34.51 $541.34 200
2016-09-16 $34.07 $34.66 $34.07 $34.66 $543.66 68
2016-09-15 $35.54 $35.54 $35.54 $35.54 $557.56 3
2016-09-14 $35.75 $35.84 $35.40 $35.54 $557.56 104
2016-09-13 $35.53 $36.20 $35.53 $36.05 $565.50 37
2016-09-12 $36.87 $36.87 $35.53 $35.53 $557.34 348
2016-09-09 $35.60 $36.48 $35.52 $36.48 $572.27 75
2016-09-08 $35.17 $35.17 $35.07 $35.14 $551.26 32
2016-09-07 $34.62 $34.62 $34.62 $34.62 $543.06 17
2016-09-06 $34.75 $34.75 $34.75 $34.75 $545.10 125
2016-09-02 $34.92 $35.15 $34.75 $35.00 $549.02 215
2016-09-01 $35.78 $35.78 $35.24 $35.24 $552.79 204
2016-08-31 $35.50 $35.50 $35.46 $35.46 $556.24 39
2016-08-30 $35.57 $35.57 $35.48 $35.48 $556.62 75
2016-08-29 $35.50 $35.50 $35.50 $35.50 $556.87 1
2016-08-26 $35.25 $35.50 $35.00 $35.50 $556.87 45
2016-08-25 $35.66 $35.66 $35.43 $35.43 $555.77 43
2016-08-24 $35.39 $35.75 $35.33 $35.64 $559.06 234
2016-08-23 $35.30 $35.30 $35.30 $35.30 $553.73 12
2016-08-22 $35.74 $35.74 $35.53 $35.53 $557.34 23
2016-08-19 $35.60 $35.60 $35.41 $35.41 $555.46 18
2016-08-18 $35.59 $35.59 $35.55 $35.55 $557.60 40
2016-08-17 $35.89 $35.98 $35.75 $35.75 $560.79 131
2016-08-16 $35.44 $35.44 $35.44 $35.44 $555.93 13
2016-08-15 $35.26 $35.28 $35.18 $35.18 $551.85 526
2016-08-12 $35.91 $35.91 $35.91 $35.91 $563.30 3
2016-08-11 $35.91 $35.91 $35.91 $35.91 $563.30 7
2016-08-10 $35.55 $35.91 $35.55 $35.91 $563.30 29
2016-08-09 $35.48 $35.70 $35.48 $35.65 $559.20 179
2016-08-08 $35.82 $35.82 $35.82 $35.82 $561.89 33
2016-08-05 $36.00 $36.00 $35.83 $35.83 $561.97 26
2016-08-04 $36.67 $36.67 $36.67 $36.67 $575.22 254
2016-08-03 $37.19 $37.19 $37.03 $37.03 $580.87 26
2016-08-02 $37.36 $37.53 $37.36 $37.53 $588.71 21
2016-08-01 $36.96 $37.00 $36.47 $36.47 $572.08 139
2016-07-29 $37.03 $37.03 $36.95 $36.95 $579.61 44
2016-07-28 $37.45 $37.45 $37.45 $37.45 $587.46 36
2016-07-27 $37.29 $37.58 $37.02 $37.58 $589.50 570
2016-07-26 $38.52 $38.52 $38.52 $38.52 $604.27 6
2016-07-25 $38.73 $38.73 $38.73 $38.73 $607.48 8
2016-07-22 $38.69 $38.69 $38.69 $38.69 $606.91 14
2016-07-21 $38.99 $39.08 $38.99 $39.06 $612.72 35
2016-07-20 $39.23 $39.23 $38.51 $38.60 $605.50 254
2016-07-19 $39.68 $39.68 $39.68 $39.68 $622.44 2
2016-07-18 $40.02 $40.02 $39.58 $39.68 $622.44 604
2016-07-15 $40.41 $40.41 $40.41 $40.41 $633.83 1
2016-07-14 $40.42 $40.42 $40.41 $40.41 $633.83 80
2016-07-13 $40.74 $40.87 $40.59 $40.87 $641.10 685
2016-07-12 $41.05 $41.05 $40.66 $40.85 $640.79 216
2016-07-11 $41.85 $41.88 $41.30 $41.65 $653.34 263
2016-07-08 $43.10 $43.10 $42.07 $42.19 $661.81 579
2016-07-07 $43.54 $43.70 $43.03 $43.70 $685.50 272
2016-07-06 $45.28 $45.28 $43.89 $43.89 $688.48 119
2016-07-05 $44.59 $44.59 $44.59 $44.59 $699.46 29
2016-07-01 $43.90 $43.90 $43.55 $43.70 $685.55 80
2016-06-30 $44.90 $44.90 $43.95 $43.95 $689.42 148
2016-06-29 $45.73 $45.73 $45.00 $45.12 $707.77 221
2016-06-28 $47.67 $47.75 $46.59 $46.59 $730.86 485
2016-06-27 $47.57 $48.95 $47.57 $48.50 $760.79 380
2016-06-24 $45.31 $46.45 $45.31 $46.02 $721.89 271
2016-06-23 $42.98 $42.98 $42.79 $42.79 $671.22 139
2016-06-22 $43.88 $43.88 $43.88 $43.88 $688.32 7
2016-06-21 $43.95 $43.95 $43.95 $43.95 $689.37 16
2016-06-20 $43.62 $43.95 $42.93 $43.95 $689.37 68
2016-06-17 $44.95 $44.95 $44.63 $44.63 $700.08 229
2016-06-16 $45.11 $45.11 $44.18 $44.18 $693.08 106
2016-06-15 $43.70 $43.75 $43.70 $43.75 $686.23 26
2016-06-14 $44.38 $44.38 $43.87 $43.90 $688.63 83
2016-06-13 $43.68 $43.97 $43.64 $43.87 $688.16 274
2016-06-10 $42.70 $43.15 $42.69 $43.02 $674.83 210
2016-06-09 $42.38 $42.49 $42.38 $42.49 $666.44 40
2016-06-08 $42.42 $42.54 $42.26 $42.26 $662.91 78
2016-06-07 $42.18 $42.50 $42.06 $42.49 $666.52 303
2016-06-06 $42.57 $42.75 $42.30 $42.38 $664.79 355
2016-06-03 $42.69 $43.01 $42.69 $42.98 $674.20 64
2016-06-02 $43.12 $43.12 $42.60 $42.60 $668.24 167
2016-06-01 $42.65 $42.80 $42.47 $42.51 $666.83 96
2016-05-31 $42.73 $42.89 $42.13 $42.13 $660.87 451
2016-05-27 $42.54 $42.63 $42.54 $42.59 $668.08 423
2016-05-26 $43.21 $43.38 $43.02 $43.04 $675.14 251
2016-05-25 $43.53 $43.56 $43.13 $43.21 $677.81 371
2016-05-24 $44.92 $45.15 $43.76 $44.03 $690.67 515
2016-05-23 $45.60 $45.78 $45.55 $45.78 $718.13 134
2016-05-20 $46.03 $46.03 $45.77 $45.90 $720.01 454
2016-05-19 $47.32 $47.53 $47.32 $47.46 $744.48 81
2016-05-18 $47.15 $47.15 $46.21 $46.74 $733.18 115
2016-05-17 $46.39 $47.19 $46.39 $47.15 $739.61 276
2016-05-16 $47.63 $47.63 $45.99 $46.06 $722.52 127
2016-05-13 $47.60 $47.72 $47.57 $47.66 $747.61 159
2016-05-12 $46.90 $48.00 $46.90 $47.38 $743.22 236
2016-05-11 $46.36 $46.76 $46.02 $46.76 $733.50 74
2016-05-10 $47.11 $47.11 $46.20 $46.20 $724.71 159
2016-05-09 $47.73 $47.73 $47.15 $47.64 $747.27 246
2016-05-06 $48.20 $48.61 $47.72 $47.72 $748.49 281
2016-05-05 $48.12 $48.12 $47.80 $48.00 $752.95 168
2016-05-04 $48.31 $48.31 $47.97 $47.97 $752.40 82
2016-05-03 $47.65 $47.91 $47.51 $47.71 $748.40 169
2016-05-02 $47.26 $47.30 $46.82 $46.88 $735.43 137
2016-04-29 $46.90 $48.03 $46.90 $47.47 $744.63 278
2016-04-28 $45.31 $46.87 $44.98 $46.60 $730.99 357
2016-04-27 $46.07 $46.35 $45.29 $45.31 $710.75 313
2016-04-26 $43.89 $44.42 $43.70 $44.42 $696.79 80
2016-04-25 $44.57 $44.57 $43.98 $44.07 $691.30 102
2016-04-22 $44.01 $44.20 $43.90 $43.98 $689.89 162
2016-04-21 $42.52 $42.52 $42.36 $42.39 $664.95 143
2016-04-20 $42.52 $42.52 $42.52 $42.52 $666.99 16
2016-04-19 $42.29 $42.72 $42.29 $42.72 $670.12 52
2016-04-18 $42.62 $42.62 $42.23 $42.26 $662.93 178
2016-04-15 $41.97 $42.50 $41.97 $42.50 $666.67 29
2016-04-14 $42.00 $42.13 $42.00 $42.05 $659.61 74
2016-04-13 $42.32 $42.32 $42.13 $42.13 $660.87 44
2016-04-12 $43.83 $44.00 $43.83 $44.00 $690.20 52
2016-04-11 $43.02 $43.04 $42.77 $43.04 $675.14 48
2016-04-08 $42.90 $43.62 $42.56 $43.62 $684.24 19
2016-04-07 $43.49 $43.49 $43.49 $43.49 $682.20 6
2016-04-06 $43.16 $43.16 $42.50 $42.50 $666.67 49
2016-04-05 $42.95 $43.14 $42.95 $43.13 $676.56 60
2016-04-04 $42.14 $42.29 $42.14 $42.19 $661.81 36
2016-04-01 $43.00 $43.03 $42.35 $42.35 $664.32 60
2016-03-31 $42.40 $42.59 $42.40 $42.45 $665.89 59
2016-03-30 $42.28 $42.46 $41.76 $42.46 $666.05 89
2016-03-29 $43.11 $43.11 $42.88 $42.92 $673.26 104
2016-03-28 $44.05 $44.34 $44.05 $44.28 $694.60 74
2016-03-24 $44.28 $44.67 $44.28 $44.67 $700.71 40
2016-03-23 $43.61 $44.37 $43.61 $44.36 $695.85 116
2016-03-22 $43.75 $43.75 $43.50 $43.50 $682.36 30
2016-03-21 $43.87 $43.91 $43.87 $43.91 $688.75 31
2016-03-18 $44.10 $44.21 $44.00 $44.21 $693.49 52
2016-03-17 $44.92 $44.92 $44.06 $44.17 $692.87 153
2016-03-16 $45.56 $45.56 $45.00 $45.00 $705.89 116
2016-03-15 $45.93 $45.93 $45.88 $45.88 $719.69 35
2016-03-14 $46.12 $46.12 $45.79 $45.85 $719.19 1,951
2016-03-11 $46.37 $46.37 $45.97 $46.12 $723.46 398
2016-03-10 $46.84 $48.60 $46.83 $47.84 $750.44 100
2016-03-09 $48.18 $48.18 $47.49 $47.49 $744.95 185
2016-03-08 $48.10 $48.35 $48.10 $48.35 $758.44 112
2016-03-07 $47.87 $48.48 $47.79 $47.79 $749.65 1,135
2016-03-04 $47.60 $47.95 $47.01 $47.28 $741.61 256
2016-03-03 $48.13 $48.13 $47.62 $47.62 $746.99 40
2016-03-02 $48.22 $48.22 $47.89 $47.89 $751.29 106
2016-03-01 $50.13 $50.13 $47.90 $47.95 $752.16 213
2016-02-29 $50.48 $50.48 $49.72 $49.72 $779.91 46
2016-02-26 $49.78 $50.28 $49.78 $50.28 $788.70 157
2016-02-25 $51.31 $53.03 $50.50 $50.50 $792.16 144
2016-02-24 $53.17 $53.39 $52.22 $52.22 $819.13 68
2016-02-23 $51.41 $52.55 $51.41 $52.42 $822.28 190
2016-02-22 $51.46 $51.46 $50.50 $50.86 $797.80 259
2016-02-19 $52.63 $52.84 $51.95 $51.97 $815.22 1,838
2016-02-18 $51.43 $52.39 $51.23 $52.14 $817.86 1,911
2016-02-17 $53.97 $53.97 $51.82 $51.85 $813.34 186
2016-02-16 $55.10 $55.52 $54.47 $54.47 $854.46 138
2016-02-12 $57.40 $58.11 $56.95 $56.95 $893.38 233
2016-02-11 $59.00 $59.33 $57.55 $58.30 $914.52 170
2016-02-10 $56.91 $57.59 $55.91 $56.85 $891.77 238
2016-02-09 $58.66 $59.60 $57.07 $58.43 $916.56 2,038
2016-02-08 $57.61 $59.66 $57.61 $57.93 $908.71 1,670
2016-02-05 $54.85 $56.52 $54.58 $56.52 $886.55 103
2016-02-04 $53.07 $53.15 $51.61 $52.45 $822.75 115
2016-02-03 $51.22 $53.64 $51.22 $52.65 $825.89 351
2016-02-02 $51.16 $52.38 $50.90 $52.09 $817.11 51
2016-02-01 $50.80 $50.80 $50.00 $50.00 $784.24 205
2016-01-29 $53.28 $53.28 $50.59 $50.59 $793.58 302
2016-01-28 $53.83 $54.96 $53.83 $53.84 $844.56 111
2016-01-27 $54.77 $56.05 $53.84 $55.96 $877.81 276
2016-01-26 $53.57 $54.41 $52.92 $53.32 $836.37 229
2016-01-25 $53.24 $53.99 $52.57 $53.99 $846.91 2,301
2016-01-22 $53.51 $53.51 $52.86 $53.12 $833.26 181
2016-01-21 $55.85 $56.79 $54.16 $55.74 $874.30 157
2016-01-20 $57.85 $59.70 $55.08 $55.08 $864.07 607
2016-01-19 $51.86 $56.39 $51.85 $55.00 $862.75 2,446
2016-01-15 $54.45 $56.63 $54.45 $55.15 $865.11 537
2016-01-14 $53.81 $54.80 $51.53 $51.53 $808.38 175
2016-01-13 $50.44 $54.04 $50.44 $53.95 $846.28 1,175
2016-01-12 $51.58 $51.81 $50.95 $51.77 $812.09 209
2016-01-11 $52.47 $53.72 $52.02 $52.90 $829.81 195
2016-01-08 $51.29 $52.50 $51.29 $52.03 $816.16 1,405
2016-01-07 $53.00 $53.00 $50.35 $51.74 $811.54 327
2016-01-06 $48.42 $49.50 $48.42 $49.42 $775.14 55
2016-01-05 $47.58 $47.58 $47.58 $47.58 $746.36 68
2016-01-04 $47.95 $48.43 $47.95 $48.43 $759.61 111
2015-12-31 $45.09 $45.91 $45.09 $45.91 $720.16 37
2015-12-30 $44.30 $44.30 $44.25 $44.25 $694.12 88
2015-12-29 $44.00 $44.00 $44.00 $44.00 $690.20 67
2015-12-28 $45.76 $45.76 $45.63 $45.63 $715.77 46
2015-12-24 $45.15 $45.15 $45.15 $45.15 $708.24 0
2015-12-23 $45.50 $45.50 $45.15 $45.15 $708.24 28
2015-12-22 $46.41 $46.50 $45.98 $46.16 $724.02 71
2015-12-21 $47.10 $47.10 $47.10 $47.10 $738.83 143
2015-12-18 $46.93 $47.10 $46.77 $47.10 $738.83 73
2015-12-17 $44.51 $45.35 $44.51 $45.35 $711.38 35
2015-12-16 $45.20 $45.35 $44.51 $44.51 $698.20 28
2015-12-15 $45.01 $45.01 $45.01 $45.01 $706.02 26
2015-12-14 $46.68 $46.75 $46.52 $46.59 $730.83 76
2015-12-11 $45.50 $46.38 $45.50 $46.38 $727.54 106
2015-12-10 $45.03 $45.03 $45.03 $45.03 $706.36 6
2015-12-09 $43.35 $45.03 $43.35 $45.03 $706.36 64
2015-12-08 $44.10 $44.10 $43.26 $43.50 $682.36 61
2015-12-07 $42.72 $42.72 $42.72 $42.72 $670.17 0
2015-12-04 $43.36 $43.36 $42.72 $42.72 $670.17 60
2015-12-03 $45.06 $45.06 $44.98 $44.98 $705.57 25
2015-12-02 $43.46 $43.46 $43.46 $43.46 $681.73 12
2015-12-01 $43.50 $43.50 $43.50 $43.50 $682.36 8
2015-11-30 $43.86 $43.86 $43.86 $43.86 $688.01 0
2015-11-27 $43.86 $43.86 $43.86 $43.86 $688.01 0
2015-11-25 $43.86 $43.86 $43.86 $43.86 $688.01 0
2015-11-24 $43.86 $43.86 $43.86 $43.86 $688.01 40
2015-11-23 $43.58 $43.88 $43.58 $43.87 $688.16 104
2015-11-20 $44.00 $44.00 $43.95 $43.95 $689.40 30
2015-11-19 $44.93 $44.93 $44.02 $44.31 $695.07 93
2015-11-18 $45.79 $45.79 $45.77 $45.77 $717.97 25
2015-11-17 $46.37 $46.51 $45.78 $46.36 $727.22 66
2015-11-16 $47.63 $47.63 $47.24 $47.48 $744.72 147
2015-11-13 $47.00 $47.37 $46.94 $47.37 $743.07 64
2015-11-12 $45.46 $45.50 $45.45 $45.50 $713.73 101
2015-11-11 $44.42 $44.75 $44.42 $44.75 $701.97 40
2015-11-10 $44.90 $44.90 $44.90 $44.90 $704.32 22
2015-11-09 $43.45 $44.41 $43.45 $44.35 $695.72 129
2015-11-06 $43.84 $43.84 $43.31 $43.45 $681.57 85
2015-11-05 $43.84 $43.88 $43.59 $43.79 $686.91 112
2015-11-04 $43.46 $43.64 $43.29 $43.51 $682.52 160
2015-11-03 $43.86 $43.90 $43.24 $43.30 $679.22 137
2015-11-02 $44.57 $44.57 $44.03 $44.03 $690.67 73
2015-10-30 $44.46 $44.97 $44.44 $44.82 $703.07 113
2015-10-29 $44.90 $44.91 $44.44 $44.47 $697.57 136
2015-10-28 $44.84 $45.25 $44.11 $44.18 $693.03 193
2015-10-27 $45.29 $45.73 $45.13 $45.73 $717.34 140
2015-10-26 $45.18 $45.36 $45.14 $45.28 $710.28 68
2015-10-23 $44.96 $45.07 $44.19 $44.54 $698.70 582
2015-10-22 $48.76 $48.76 $47.53 $47.85 $750.59 180
2015-10-21 $49.10 $49.66 $48.74 $49.66 $778.99 114
2015-10-20 $49.18 $49.18 $48.90 $48.90 $767.07 31
2015-10-19 $49.15 $49.34 $48.92 $48.94 $767.69 2,682
2015-10-16 $49.15 $49.50 $49.15 $49.50 $776.48 140
2015-10-15 $49.50 $49.50 $49.50 $49.50 $776.48 9
2015-10-14 $50.59 $50.59 $50.59 $50.59 $793.64 6
2015-10-13 $49.90 $50.29 $49.90 $50.21 $787.61 87
2015-10-12 $50.08 $50.18 $50.01 $50.18 $787.21 1,757
2015-10-09 $50.65 $50.72 $50.18 $50.44 $791.22 124
2015-10-08 $51.71 $51.71 $50.70 $50.75 $796.02 85
2015-10-07 $50.99 $52.22 $50.87 $51.66 $810.36 47
2015-10-06 $51.97 $52.05 $51.45 $51.45 $807.07 142
2015-10-05 $52.90 $52.96 $51.56 $51.78 $812.24 421
2015-10-02 $55.73 $55.73 $54.00 $54.00 $847.07 317
2015-10-01 $56.49 $56.49 $56.05 $56.05 $879.18 106
2015-09-30 $56.60 $56.93 $55.67 $55.67 $873.26 694
2015-09-29 $56.68 $59.02 $56.48 $58.59 $919.07 498
2015-09-28 $55.69 $57.48 $55.69 $57.38 $900.10 1,862
2015-09-25 $53.84 $55.50 $53.68 $54.99 $862.60 421
2015-09-24 $56.06 $56.55 $54.35 $54.55 $855.69 286
2015-09-23 $55.15 $55.15 $54.41 $54.41 $853.50 44
2015-09-22 $54.64 $55.53 $54.35 $54.80 $859.62 257
2015-09-21 $53.75 $53.92 $52.74 $52.77 $827.77 582
2015-09-18 $54.03 $54.15 $53.30 $54.15 $849.42 488
2015-09-17 $52.25 $52.47 $51.90 $52.20 $818.89 306
2015-09-16 $52.57 $52.67 $51.92 $51.92 $814.44 348
2015-09-15 $53.40 $53.58 $52.24 $52.24 $819.46 450
2015-09-14 $53.37 $54.12 $53.37 $53.98 $846.72 254
2015-09-11 $54.70 $54.70 $53.61 $53.62 $841.11 89
2015-09-10 $55.30 $55.42 $53.97 $54.56 $855.85 234
2015-09-09 $53.18 $55.37 $53.18 $55.37 $868.56 106
2015-09-08 $55.78 $55.78 $54.01 $54.07 $848.16 251
2015-09-04 $57.11 $57.62 $56.81 $57.21 $897.35 260
2015-09-03 $55.22 $55.84 $54.33 $55.84 $875.93 521
2015-09-02 $56.89 $57.87 $56.26 $56.26 $882.52 478

ProShares UltraShort Technology (REW) News Headlines

Recent ProShares UltraShort Technology (REW) News
Similar Companies to ProShares UltraShort Technology (REW) 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.