ProShares UltraShort Consumer Services (SCC) Exchange: NYSE ARCA

Data as of Nov. 21, 2025

$16.22 ($-0.68) -4.00%

ProShares UltraShort Consumer Services - Daily Information
Click for more stock information on ProShares UltraShort Consumer Services.
Daily Information Data
Date Nov. 21, 2025
Open $16.80
Previous Close $16.22
High $16.80
Low $16.01
Adjusted Open $16.80
Previous Adjusted Close $16.22
Adjusted High $16.80
Adjusted Low $16.01

About ProShares UltraShort Consumer Services (SCC)

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 stock performance of certain U.S. companies in the consumer services sector of the U.S. equity market. Component companies include, among others, airlines, broadcasting and entertainment, apparel and broadline retailers, food and drug retailers, media agencies, publishing, gambling, hotels, restaurants and bars, and travel and tourism. The Index is published under the Bloomberg ticker symbol “DJUSCY.” 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 or 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 as calculated from NAV to NAV, 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 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. 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. 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 it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding 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, 2018, the Index was concentrated in the consumer discretionary and retailing industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for ProShares UltraShort Consumer Services (SCC)

Date Open High Low Close Adj.Close Volume
2025-11-21 $16.80 $16.80 $16.01 $16.22 $16.22 45,606
2025-11-20 $15.96 $16.90 $15.73 $16.90 $16.90 25,320
2025-11-19 $16.30 $16.59 $16.24 $16.42 $16.42 6,891
2025-11-18 $16.06 $16.52 $15.92 $16.38 $16.38 21,552
2025-11-17 $15.63 $15.98 $15.37 $15.83 $15.83 14,271
2025-11-14 $15.65 $15.82 $15.28 $15.53 $15.53 17,654
2025-11-13 $14.82 $15.38 $14.82 $15.38 $15.38 6,931
2025-11-12 $14.30 $14.65 $14.30 $14.65 $14.65 8,063
2025-11-11 $14.47 $14.59 $14.43 $14.43 $14.43 4,589
2025-11-10 $14.53 $14.70 $14.46 $14.51 $14.51 26,056
2025-11-07 $15.10 $15.25 $14.82 $14.90 $14.90 35,638
2025-11-06 $14.43 $15.06 $14.43 $14.92 $14.92 50,610
2025-11-05 $14.59 $14.69 $14.23 $14.27 $14.27 14,749
2025-11-04 $14.42 $14.62 $14.36 $14.62 $14.62 91,661
2025-11-03 $14.22 $14.22 $14.07 $14.16 $14.16 19,285
2025-10-31 $14.44 $14.56 $14.24 $14.40 $14.40 13,289
2025-10-30 $14.83 $15.21 $14.80 $15.21 $15.21 29,917
2025-10-29 $14.38 $14.61 $14.32 $14.55 $14.55 6,859
2025-10-28 $14.31 $14.31 $14.14 $14.29 $14.29 12,235
2025-10-27 $14.39 $14.46 $14.21 $14.26 $14.26 9,697
2025-10-24 $14.42 $14.69 $14.42 $14.69 $14.69 4,252
2025-10-23 $15.04 $15.07 $14.62 $14.62 $14.62 5,080
2025-10-22 $14.58 $14.85 $14.58 $14.74 $14.74 13,488
2025-10-21 $14.73 $14.74 $14.40 $14.47 $14.47 12,470
2025-10-20 $14.92 $14.99 $14.84 $14.85 $14.85 19,774
2025-10-17 $15.45 $15.45 $15.06 $15.10 $15.10 17,055
2025-10-16 $15.09 $15.58 $14.99 $15.35 $15.35 12,025
2025-10-15 $14.92 $15.29 $14.80 $15.11 $15.11 14,645
2025-10-14 $15.48 $15.65 $14.93 $15.11 $15.11 18,903
2025-10-13 $15.67 $15.67 $15.11 $15.15 $15.15 15,710
2025-10-10 $15.09 $15.85 $14.93 $15.85 $15.85 28,947
2025-10-09 $15.08 $15.20 $15.02 $15.02 $15.02 27,955
2025-10-08 $15.00 $15.06 $14.79 $14.86 $14.86 18,184
2025-10-07 $14.64 $14.95 $14.64 $14.95 $14.95 10,841
2025-10-06 $14.58 $14.74 $14.43 $14.43 $14.43 4,971
2025-10-03 $14.32 $14.80 $14.32 $14.69 $14.69 8,834
2025-10-02 $14.06 $14.50 $14.06 $14.48 $14.48 16,239
2025-10-01 $14.53 $14.53 $14.21 $14.28 $14.28 11,064
2025-09-30 $14.49 $14.65 $14.44 $14.44 $14.44 12,829
2025-09-29 $14.36 $14.48 $14.28 $14.32 $14.32 11,182
2025-09-26 $14.69 $14.79 $14.43 $14.44 $14.44 19,069
2025-09-25 $14.68 $14.95 $14.68 $14.86 $14.86 28,980
2025-09-24 $14.50 $14.62 $14.45 $14.46 $14.46 2,592
2025-09-23 $14.44 $14.91 $14.44 $14.86 $14.65 7,060
2025-09-22 $14.54 $14.58 $14.40 $14.57 $14.36 12,685
2025-09-19 $14.51 $14.52 $14.43 $14.50 $14.50 1,299
2025-09-18 $14.46 $14.58 $14.36 $14.58 $14.58 3,839
2025-09-17 $14.48 $14.71 $14.27 $14.48 $14.48 12,415
2025-09-16 $14.48 $14.50 $14.36 $14.37 $14.37 1,779
2025-09-15 $14.41 $14.61 $14.31 $14.57 $14.57 4,280
2025-09-12 $14.85 $14.90 $14.78 $14.80 $14.80 5,948
2025-09-11 $15.43 $15.43 $14.93 $14.96 $14.96 5,170
2025-09-10 $15.10 $15.61 $15.10 $15.55 $15.55 5,114
2025-09-09 $15.20 $15.34 $15.18 $15.18 $15.18 4,082
2025-09-08 $15.18 $15.23 $15.09 $15.14 $15.14 4,575
2025-09-05 $15.05 $15.32 $14.97 $15.26 $15.26 3,549
2025-09-04 $15.65 $15.65 $15.23 $15.23 $15.23 3,576
2025-09-03 $15.91 $15.91 $15.67 $15.82 $15.82 2,190
2025-09-02 $16.19 $16.19 $15.92 $15.92 $15.92 6,339
2025-08-29 $15.48 $15.74 $15.48 $15.70 $15.70 4,109
2025-08-28 $15.46 $15.50 $15.35 $15.35 $15.35 634
2025-08-27 $15.35 $15.38 $15.35 $15.38 $15.38 678
2025-08-26 $15.51 $15.54 $15.40 $15.40 $15.40 1,636
2025-08-25 $15.67 $15.67 $15.45 $15.49 $15.49 2,403
2025-08-22 $16.23 $16.23 $15.47 $15.48 $15.48 27,723
2025-08-21 $16.37 $16.60 $16.37 $16.46 $16.46 22,863
2025-08-20 $16.01 $16.43 $16.01 $16.24 $16.24 5,964
2025-08-19 $15.78 $16.01 $15.68 $15.97 $15.97 4,719
2025-08-18 $16.18 $16.18 $15.91 $15.91 $15.91 1,761
2025-08-15 $15.75 $16.14 $15.75 $16.04 $16.04 10,202
2025-08-14 $16.02 $16.11 $15.91 $15.91 $15.91 4,853
2025-08-13 $16.22 $16.22 $15.89 $15.90 $15.90 13,573
2025-08-12 $16.40 $16.62 $16.33 $16.35 $16.35 17,019
2025-08-11 $16.71 $16.74 $16.59 $16.74 $16.74 3,162
2025-08-08 $16.80 $16.81 $16.65 $16.79 $16.79 4,821
2025-08-07 $16.68 $17.07 $16.68 $16.86 $16.86 9,680
2025-08-06 $17.39 $17.42 $16.82 $16.82 $16.82 12,719
2025-08-05 $17.58 $17.61 $17.37 $17.52 $17.52 67,001
2025-08-04 $17.80 $17.80 $17.53 $17.58 $17.58 33,100
2025-08-01 $18.08 $18.19 $17.88 $17.99 $17.99 22,712
2025-07-31 $16.81 $17.18 $16.81 $17.14 $17.14 4,373
2025-07-30 $16.70 $17.02 $16.65 $16.76 $16.76 4,816
2025-07-29 $16.58 $16.70 $16.58 $16.68 $16.68 2,072
2025-07-28 $16.31 $16.45 $16.29 $16.41 $16.41 1,723
2025-07-25 $16.78 $16.81 $16.58 $16.61 $16.61 2,685
2025-07-24 $16.92 $16.93 $16.66 $16.89 $16.89 9,463
2025-07-23 $16.45 $16.48 $16.34 $16.39 $16.39 7,467
2025-07-22 $16.73 $16.83 $16.48 $16.50 $16.50 4,018
2025-07-21 $16.83 $16.90 $16.73 $16.86 $16.86 6,687
2025-07-18 $17.14 $17.16 $17.01 $17.01 $17.01 1,464
2025-07-17 $17.52 $17.52 $17.25 $17.29 $17.29 6,392
2025-07-16 $17.56 $17.58 $17.37 $17.41 $17.41 11,532
2025-07-15 $17.00 $17.45 $17.00 $17.45 $17.45 6,663
2025-07-14 $17.17 $17.17 $17.00 $17.00 $17.00 1,776
2025-07-11 $17.30 $17.30 $17.04 $17.11 $17.11 2,602
2025-07-10 $17.51 $17.51 $17.01 $17.10 $17.10 4,257
2025-07-09 $17.64 $17.65 $17.40 $17.47 $17.47 13,459
2025-07-08 $17.40 $17.68 $17.40 $17.68 $17.68 6,030
2025-07-07 $17.64 $17.76 $17.50 $17.54 $17.54 7,481
2025-07-03 $17.24 $17.24 $17.01 $17.09 $17.09 22,155
2025-07-02 $17.40 $17.45 $17.23 $17.28 $17.28 3,619
2025-07-01 $18.04 $18.11 $17.41 $17.53 $17.53 6,840
2025-06-30 $17.61 $17.75 $17.55 $17.67 $17.67 4,700
2025-06-27 $17.97 $17.97 $17.54 $17.54 $17.54 5,218
2025-06-26 $18.38 $18.42 $18.06 $18.07 $18.07 2,008
2025-06-25 $18.17 $18.55 $18.15 $18.43 $18.43 5,767
2025-06-24 $18.04 $18.33 $18.04 $18.23 $17.98 8,777
2025-06-23 $19.10 $19.10 $18.38 $18.45 $18.20 32,804
2025-06-20 $18.77 $19.37 $18.77 $19.21 $19.21 13,972
2025-06-18 $18.87 $19.25 $18.87 $19.24 $19.24 18,390
2025-06-17 $18.76 $19.29 $18.73 $19.23 $19.23 39,290
2025-06-16 $18.86 $18.86 $18.55 $18.60 $18.60 4,006
2025-06-13 $19.30 $19.30 $18.63 $19.04 $19.04 22,098
2025-06-12 $18.60 $18.67 $18.50 $18.65 $18.65 3,408
2025-06-11 $8.98 $9.26 $8.98 $9.23 $18.46 7,760
2025-06-10 $9.23 $9.23 $9.08 $9.08 $18.16 3,327
2025-06-09 $9.52 $9.60 $9.27 $9.30 $9.30 19,596
2025-06-06 $9.42 $9.48 $9.35 $9.44 $9.44 10,438
2025-06-05 $9.36 $9.80 $9.18 $9.69 $9.69 17,497
2025-06-04 $9.12 $9.33 $9.12 $9.21 $9.21 8,684
2025-06-03 $9.20 $9.24 $9.02 $9.18 $9.18 22,537
2025-06-02 $9.41 $9.54 $9.27 $9.27 $9.27 16,087
2025-05-30 $9.19 $9.41 $9.16 $9.27 $9.27 13,170
2025-05-29 $8.96 $9.25 $8.96 $9.20 $9.20 25,769
2025-05-28 $9.04 $9.21 $9.02 $9.21 $9.21 18,113
2025-05-27 $9.32 $9.34 $9.02 $9.05 $9.05 78,089
2025-05-23 $9.78 $9.78 $9.53 $9.61 $9.61 40,102
2025-05-22 $9.60 $9.60 $9.28 $9.41 $9.41 75,759
2025-05-21 $9.26 $9.55 $9.22 $9.50 $9.50 86,309
2025-05-20 $9.07 $9.18 $8.98 $9.08 $9.08 53,330
2025-05-19 $9.35 $9.35 $9.00 $9.03 $9.03 77,074
2025-05-16 $9.13 $9.13 $8.97 $8.98 $8.98 15,239
2025-05-15 $9.22 $9.29 $9.13 $9.16 $9.16 36,411
2025-05-14 $9.10 $9.17 $9.02 $9.08 $9.08 10,410
2025-05-13 $9.37 $9.37 $9.10 $9.16 $9.16 48,578
2025-05-12 $9.29 $9.63 $9.29 $9.42 $9.42 141,941
2025-05-09 $10.51 $10.53 $10.31 $10.45 $10.45 45,881
2025-05-08 $10.64 $10.71 $10.32 $10.53 $10.53 59,307
2025-05-07 $10.88 $10.98 $10.70 $10.80 $10.80 14,879
2025-05-06 $10.94 $11.05 $10.81 $10.98 $10.98 46,652
2025-05-05 $10.66 $10.80 $10.66 $10.79 $10.79 13,190
2025-05-02 $10.56 $10.76 $10.44 $10.55 $10.55 25,729
2025-05-01 $10.91 $10.91 $10.49 $10.88 $10.88 37,330
2025-04-30 $11.38 $11.58 $10.96 $11.00 $11.00 80,201
2025-04-29 $11.15 $11.39 $10.75 $10.76 $10.76 50,290
2025-04-28 $10.91 $11.21 $10.70 $10.92 $10.92 50,487
2025-04-25 $11.31 $11.40 $10.92 $10.92 $10.92 74,642
2025-04-24 $11.88 $11.88 $11.31 $11.32 $11.32 113,052
2025-04-23 $11.39 $11.84 $11.17 $11.75 $11.75 81,861
2025-04-22 $12.93 $12.93 $12.09 $12.35 $12.35 287,996
2025-04-21 $12.96 $13.50 $12.91 $13.17 $13.17 89,624
2025-04-17 $12.55 $12.72 $12.36 $12.51 $12.51 53,803
2025-04-16 $12.37 $12.95 $12.09 $12.68 $12.68 101,835
2025-04-15 $11.85 $12.18 $11.78 $12.03 $12.03 59,783
2025-04-14 $11.66 $12.15 $11.49 $11.88 $11.88 53,681
2025-04-11 $12.16 $12.66 $11.90 $11.96 $11.96 155,314
2025-04-10 $11.78 $12.78 $11.78 $12.17 $12.17 139,809
2025-04-09 $14.65 $14.65 $11.14 $11.40 $11.40 188,740
2025-04-08 $12.86 $14.76 $12.56 $14.42 $14.42 70,125
2025-04-07 $14.59 $14.85 $12.47 $13.74 $13.74 167,131
2025-04-04 $13.11 $13.52 $12.62 $13.43 $13.43 130,081
2025-04-03 $12.44 $12.44 $11.91 $12.31 $12.31 251,597
2025-04-02 $11.77 $11.77 $10.90 $11.00 $11.00 177,487
2025-04-01 $12.35 $12.35 $11.29 $11.46 $11.46 51,357
2025-03-31 $13.35 $13.35 $11.63 $11.79 $11.79 90,574
2025-03-28 $11.27 $11.79 $11.24 $11.77 $11.77 84,913
2025-03-27 $11.19 $11.19 $10.71 $11.05 $11.05 28,599
2025-03-26 $10.81 $11.16 $10.81 $11.06 $11.06 60,354
2025-03-25 $10.90 $11.06 $10.81 $10.81 $10.81 30,932
2025-03-24 $12.23 $12.23 $10.95 $10.97 $10.97 113,165
2025-03-21 $12.49 $12.49 $11.90 $11.95 $11.95 68,080
2025-03-20 $11.96 $12.03 $11.66 $11.95 $11.95 25,781
2025-03-19 $12.47 $12.47 $11.54 $11.88 $11.88 75,479
2025-03-18 $12.21 $12.44 $12.17 $12.36 $12.36 61,392
2025-03-17 $12.11 $12.11 $11.80 $11.90 $11.90 36,049
2025-03-14 $12.06 $12.30 $11.96 $11.96 $11.96 106,219
2025-03-13 $11.98 $12.58 $11.98 $12.47 $12.47 107,516
2025-03-12 $11.68 $12.14 $11.54 $11.88 $11.88 60,561
2025-03-11 $11.89 $12.25 $11.62 $11.99 $11.99 95,446
2025-03-10 $11.37 $11.96 $11.28 $11.80 $11.80 157,966
2025-03-07 $11.13 $11.55 $10.92 $11.03 $11.03 81,908
2025-03-06 $11.10 $11.10 $10.60 $10.98 $10.98 84,261
2025-03-05 $11.11 $11.11 $10.38 $10.41 $10.41 74,149
2025-03-04 $10.90 $11.00 $10.36 $10.74 $10.74 58,724
2025-03-03 $9.73 $10.55 $9.73 $10.48 $10.48 53,699
2025-02-28 $10.34 $10.42 $10.00 $10.00 $10.00 27,604
2025-02-27 $9.87 $10.36 $9.87 $10.34 $10.34 34,274
2025-02-26 $9.81 $10.06 $9.68 $10.02 $10.02 26,630
2025-02-25 $9.80 $10.23 $9.80 $9.97 $9.97 31,011
2025-02-24 $10.03 $10.03 $9.70 $9.86 $9.86 57,754
2025-02-21 $9.26 $9.81 $9.26 $9.74 $9.74 62,840
2025-02-20 $9.32 $9.39 $9.26 $9.26 $9.26 13,390
2025-02-19 $9.11 $9.14 $9.10 $9.10 $9.10 1,492
2025-02-18 $9.06 $9.21 $9.06 $9.10 $9.10 8,456
2025-02-14 $8.94 $9.06 $8.86 $9.02 $9.02 11,727
2025-02-13 $9.13 $9.15 $9.00 $9.01 $9.01 5,437
2025-02-12 $10.15 $10.15 $9.20 $9.30 $9.30 20,873
2025-02-11 $9.15 $9.33 $9.15 $9.31 $9.31 14,671
2025-02-10 $9.15 $9.15 $8.98 $9.08 $9.08 4,436
2025-02-07 $8.90 $9.17 $8.81 $9.14 $9.14 15,550
2025-02-06 $8.87 $8.87 $8.79 $8.81 $8.81 3,623
2025-02-05 $8.78 $8.86 $8.78 $8.83 $8.83 5,674
2025-02-04 $8.79 $8.79 $8.65 $8.65 $8.65 2,141
2025-02-03 $9.15 $9.15 $8.79 $8.85 $8.85 29,253
2025-01-31 $8.40 $8.66 $8.39 $8.62 $8.62 3,730
2025-01-30 $8.55 $8.56 $8.44 $8.50 $8.50 7,960
2025-01-29 $8.69 $8.70 $8.62 $8.70 $8.70 655
2025-01-28 $8.74 $8.74 $8.63 $8.65 $8.65 3,189
2025-01-27 $8.92 $8.92 $8.66 $8.66 $8.66 2,833
2025-01-24 $8.65 $8.79 $8.65 $8.77 $8.77 703
2025-01-23 $8.78 $8.83 $8.64 $8.64 $8.64 5,751
2025-01-22 $8.66 $8.78 $8.64 $8.75 $8.75 6,503
2025-01-21 $8.67 $8.85 $8.66 $8.67 $8.67 29,351
2025-01-17 $8.81 $8.85 $8.70 $8.82 $8.82 15,653
2025-01-16 $8.93 $9.12 $8.93 $9.06 $9.06 7,855
2025-01-15 $9.02 $9.08 $8.94 $8.94 $8.94 22,411
2025-01-14 $9.15 $9.51 $9.11 $9.44 $9.44 10,967
2025-01-13 $9.91 $9.91 $9.41 $9.42 $9.42 9,712
2025-01-10 $9.33 $9.60 $9.33 $9.50 $9.50 12,554
2025-01-08 $9.43 $9.43 $9.29 $9.30 $9.30 4,723
2025-01-07 $9.23 $9.40 $9.21 $9.36 $9.36 6,257
2025-01-06 $8.91 $9.11 $8.89 $9.02 $9.02 13,273
2025-01-03 $9.32 $9.38 $9.06 $9.08 $9.08 10,829
2025-01-02 $9.19 $9.55 $9.17 $9.45 $9.45 18,173
2024-12-31 $9.02 $9.24 $8.98 $9.24 $9.24 14,065
2024-12-30 $9.12 $9.18 $8.96 $9.03 $9.03 54,122
2024-12-27 $8.78 $8.83 $8.78 $8.79 $8.79 2,654
2024-12-26 $8.46 $8.47 $8.44 $8.47 $8.47 746
2024-12-24 $8.84 $8.84 $8.44 $8.44 $8.44 474
2024-12-23 $9.05 $9.05 $8.80 $8.82 $8.82 1,662
2024-12-20 $9.29 $9.30 $8.87 $9.07 $8.85 9,387
2024-12-19 $8.93 $9.21 $8.86 $9.11 $8.90 12,497
2024-12-18 $8.47 $9.04 $8.32 $9.04 $8.83 8,436
2024-12-17 $8.40 $8.43 $8.33 $8.35 $8.15 3,255
2024-12-16 $8.57 $8.57 $8.39 $8.41 $8.21 7,423
2024-12-13 $8.68 $8.71 $8.62 $8.62 $8.42 5,461
2024-12-12 $8.58 $8.72 $8.54 $8.68 $8.47 12,327
2024-12-11 $8.71 $8.71 $8.54 $8.56 $8.36 10,734
2024-12-10 $8.75 $8.88 $8.75 $8.85 $8.65 5,563
2024-12-09 $8.69 $8.93 $8.61 $8.88 $8.67 9,002
2024-12-06 $9.19 $9.19 $8.82 $8.82 $8.82 10,222
2024-12-05 $9.33 $9.33 $9.15 $9.20 $9.20 4,670
2024-12-04 $9.42 $9.46 $9.34 $9.34 $9.34 4,661
2024-12-03 $9.57 $9.59 $9.51 $9.51 $9.51 4,859
2024-12-02 $9.49 $9.53 $9.46 $9.49 $9.49 2,948
2024-11-29 $9.77 $9.77 $9.67 $9.67 $9.67 607
2024-11-27 $9.82 $9.86 $9.82 $9.86 $9.86 448
2024-11-26 $9.80 $9.81 $9.75 $9.75 $9.75 1,994
2024-11-25 $9.79 $9.81 $9.70 $9.81 $9.81 2,692
2024-11-22 $10.21 $10.21 $9.97 $10.01 $10.01 7,382
2024-11-21 $10.35 $10.35 $10.26 $10.30 $10.30 9,790
2024-11-20 $10.45 $10.45 $10.34 $10.34 $10.34 1,073
2024-11-19 $10.50 $10.58 $10.23 $10.26 $10.26 7,722
2024-11-18 $10.26 $10.30 $10.25 $10.29 $10.29 4,143
2024-11-15 $10.40 $10.54 $10.40 $10.44 $10.44 6,982
2024-11-14 $10.09 $10.26 $10.09 $10.26 $10.26 761
2024-11-13 $10.11 $10.11 $9.89 $9.96 $9.96 5,771
2024-11-12 $10.03 $10.20 $10.03 $10.15 $10.15 3,917
2024-11-11 $9.98 $9.98 $9.82 $9.93 $9.93 4,294
2024-11-08 $10.45 $10.45 $10.30 $10.30 $10.30 808
2024-11-07 $10.70 $10.70 $10.53 $10.57 $10.57 1,949
2024-11-06 $11.13 $11.18 $10.85 $10.85 $10.85 3,985
2024-11-05 $11.66 $11.68 $11.62 $11.62 $11.62 2,296
2024-11-04 $11.96 $12.02 $11.88 $12.02 $12.02 792
2024-11-01 $11.78 $11.94 $11.78 $11.94 $11.94 1,338
2024-10-31 $11.92 $12.28 $11.92 $12.28 $12.28 4,735
2024-10-30 $11.79 $11.92 $11.76 $11.92 $11.92 1,765
2024-10-29 $11.97 $11.97 $11.91 $11.91 $11.91 863
2024-10-28 $11.56 $11.78 $11.56 $11.78 $11.78 5,481
2024-10-25 $11.79 $11.85 $11.62 $11.83 $11.83 6,242
2024-10-24 $12.06 $12.06 $11.90 $11.90 $11.90 10,316
2024-10-23 $12.52 $12.76 $12.49 $12.68 $12.68 1,938
2024-10-22 $12.39 $12.41 $12.27 $12.28 $12.28 2,591
2024-10-21 $12.06 $12.26 $12.06 $12.20 $12.20 2,590
2024-10-18 $12.06 $12.06 $12.00 $12.00 $12.00 335
2024-10-17 $12.10 $12.10 $12.08 $12.08 $12.08 1,684
2024-10-16 $12.14 $12.16 $12.05 $12.07 $12.07 2,147
2024-10-15 $12.19 $12.19 $12.19 $12.19 $12.19 286
2024-10-14 $12.26 $12.26 $12.22 $12.22 $12.22 1,476
2024-10-11 $12.44 $12.44 $12.32 $12.32 $12.32 2,172
2024-10-10 $12.17 $12.21 $12.09 $12.20 $12.20 1,284
2024-10-09 $12.27 $12.27 $12.06 $12.08 $12.08 3,333
2024-10-08 $12.36 $12.37 $12.24 $12.25 $12.25 3,484
2024-10-07 $12.32 $12.51 $12.32 $12.51 $12.51 11,225
2024-10-04 $12.24 $12.36 $12.04 $12.12 $12.12 9,618
2024-10-03 $12.19 $12.52 $12.19 $12.48 $12.48 11,198
2024-10-02 $12.28 $12.31 $12.09 $12.16 $12.16 2,382
2024-10-01 $12.20 $12.20 $11.87 $11.95 $11.95 4,683
2024-09-30 $11.75 $11.98 $11.75 $11.83 $11.83 5,051
2024-09-27 $11.71 $11.78 $11.71 $11.77 $11.77 2,472
2024-09-26 $11.80 $11.89 $11.80 $11.81 $11.81 5,619
2024-09-25 $11.79 $11.94 $11.79 $11.91 $11.91 2,572
2024-09-24 $12.23 $12.23 $12.05 $12.05 $11.83 2,319
2024-09-23 $12.43 $12.45 $12.26 $12.26 $12.03 4,103
2024-09-20 $12.60 $12.64 $12.53 $12.55 $12.32 1,502
2024-09-19 $12.60 $12.65 $12.42 $12.50 $12.26 4,732
2024-09-18 $13.03 $13.08 $12.65 $13.08 $12.83 6,534
2024-09-17 $12.93 $13.07 $12.76 $13.02 $12.77 6,684
2024-09-16 $13.12 $13.18 $13.11 $13.13 $12.88 6,652
2024-09-13 $13.07 $13.11 $13.06 $13.08 $13.08 3,455
2024-09-12 $13.50 $13.50 $13.10 $13.28 $13.28 7,263
2024-09-11 $14.13 $14.35 $13.55 $13.55 $13.55 2,740
2024-09-10 $13.83 $14.10 $13.80 $13.82 $13.82 2,761
2024-09-09 $14.33 $14.33 $14.03 $14.16 $14.16 7,793
2024-09-06 $14.35 $14.52 $14.35 $14.52 $14.52 3,638
2024-09-05 $13.77 $13.99 $13.77 $13.86 $13.86 3,543
2024-09-04 $14.45 $14.45 $14.06 $14.14 $14.14 5,907
2024-09-03 $13.92 $14.26 $13.92 $14.26 $14.26 2,180
2024-08-30 $14.11 $14.11 $13.83 $13.83 $13.83 822
2024-08-29 $14.01 $14.26 $13.94 $14.26 $14.26 12,155
2024-08-28 $14.10 $14.44 $13.99 $14.26 $14.26 2,712
2024-08-27 $14.10 $14.10 $13.98 $14.01 $14.01 4,256
2024-08-26 $13.59 $13.93 $13.59 $13.93 $13.93 3,868
2024-08-23 $14.11 $14.11 $13.69 $13.69 $13.69 6,479
2024-08-22 $13.86 $14.27 $13.86 $14.27 $14.27 2,478
2024-08-21 $13.77 $13.85 $13.74 $13.75 $13.75 3,865
2024-08-20 $13.98 $14.12 $13.93 $14.09 $14.09 28,996
2024-08-19 $14.29 $14.30 $14.04 $14.07 $14.07 77,754
2024-08-16 $14.47 $14.47 $14.30 $14.41 $14.41 4,235
2024-08-15 $14.71 $14.76 $14.42 $14.49 $14.49 9,403
2024-08-14 $15.29 $15.57 $15.29 $15.43 $15.43 4,826
2024-08-13 $16.40 $16.40 $15.23 $15.34 $15.34 62,032
2024-08-12 $16.15 $16.19 $15.94 $16.13 $16.13 51,756
2024-08-09 $15.93 $16.09 $15.92 $15.95 $15.95 3,256
2024-08-08 $16.54 $16.54 $16.00 $16.04 $16.04 9,802
2024-08-07 $15.92 $16.77 $15.90 $16.75 $16.75 27,152
2024-08-06 $16.50 $16.64 $15.87 $16.21 $16.21 27,506
2024-08-05 $17.35 $17.35 $16.38 $16.68 $16.68 54,396
2024-08-02 $15.60 $15.95 $15.58 $15.67 $15.67 11,779
2024-08-01 $13.77 $14.75 $13.77 $14.58 $14.58 3,069
2024-07-31 $13.93 $13.93 $13.86 $13.87 $13.87 4,051
2024-07-30 $14.11 $14.43 $14.11 $14.29 $14.29 2,950
2024-07-29 $14.23 $14.33 $14.14 $14.15 $14.15 11,942
2024-07-26 $14.79 $14.81 $14.62 $14.67 $14.67 13,329
2024-07-25 $14.82 $14.92 $14.57 $14.92 $14.92 6,236
2024-07-24 $14.05 $14.82 $14.05 $14.81 $14.81 4,792
2024-07-23 $13.50 $13.70 $13.48 $13.70 $13.70 7,928
2024-07-22 $13.79 $13.79 $13.56 $13.56 $13.56 3,369
2024-07-19 $13.76 $13.92 $13.76 $13.88 $13.88 2,658
2024-07-18 $13.27 $13.65 $13.16 $13.61 $13.61 5,695
2024-07-17 $13.04 $13.37 $13.04 $13.32 $13.32 10,717
2024-07-16 $13.30 $13.30 $12.91 $12.91 $12.91 3,107
2024-07-15 $13.15 $13.40 $13.15 $13.40 $13.40 3,713
2024-07-12 $13.66 $13.66 $13.33 $13.33 $13.33 513
2024-07-11 $13.31 $13.68 $13.08 $13.66 $13.66 2,292
2024-07-10 $13.58 $13.58 $13.31 $13.31 $13.31 1,360
2024-07-09 $13.46 $13.53 $13.46 $13.53 $13.53 1,253
2024-07-08 $13.67 $13.67 $13.53 $13.60 $13.60 4,091
2024-07-05 $13.70 $13.76 $13.59 $13.60 $13.60 4,332
2024-07-03 $13.96 $13.96 $13.76 $13.82 $13.82 4,181
2024-07-02 $14.18 $14.18 $14.03 $14.03 $14.03 1,557
2024-07-01 $14.60 $14.60 $14.56 $14.56 $14.56 631
2024-06-28 $14.66 $14.70 $14.63 $14.66 $14.66 2,583
2024-06-27 $14.43 $14.50 $14.35 $14.35 $14.35 7,662
2024-06-26 $15.00 $15.00 $14.47 $14.48 $14.48 4,941
2024-06-25 $15.10 $15.10 $15.09 $15.09 $14.96 465
2024-06-24 $14.70 $14.97 $14.66 $14.96 $14.83 10,468
2024-06-21 $14.95 $15.00 $14.75 $14.76 $14.64 22,687
2024-06-20 $14.99 $15.18 $14.99 $15.04 $15.04 27,846
2024-06-18 $15.05 $15.13 $15.05 $15.06 $15.06 2,705
2024-06-17 $15.71 $15.71 $14.88 $14.94 $14.94 6,503
2024-06-14 $15.61 $15.66 $15.53 $15.57 $15.57 34,536
2024-06-13 $15.22 $15.27 $15.19 $15.23 $15.23 7,436
2024-06-12 $15.22 $15.25 $15.01 $15.25 $15.25 18,844
2024-06-11 $15.75 $15.81 $15.60 $15.60 $15.60 5,830
2024-06-10 $15.54 $15.58 $15.51 $15.51 $15.51 13,634
2024-06-07 $15.56 $15.57 $15.46 $15.57 $15.57 2,404
2024-06-06 $15.80 $15.80 $15.45 $15.47 $15.47 12,512
2024-06-05 $15.75 $15.77 $15.68 $15.68 $15.68 2,686
2024-06-04 $15.85 $15.99 $15.85 $15.86 $15.86 1,182
2024-06-03 $15.75 $16.07 $15.75 $15.96 $15.96 14,426
2024-05-31 $16.05 $16.33 $15.90 $15.90 $15.90 4,429
2024-05-30 $16.23 $16.23 $16.00 $16.05 $16.05 8,368
2024-05-29 $16.12 $16.27 $16.10 $16.27 $16.27 10,879
2024-05-28 $15.90 $16.15 $15.90 $16.05 $16.05 37,036
2024-05-24 $16.16 $16.16 $15.82 $15.93 $15.93 1,191
2024-05-23 $15.81 $16.30 $15.81 $16.27 $16.27 17,103
2024-05-22 $15.50 $15.72 $15.50 $15.72 $15.72 1,465
2024-05-21 $15.79 $15.79 $15.37 $15.38 $15.38 7,700
2024-05-20 $15.25 $15.57 $15.25 $15.57 $15.57 2,616
2024-05-17 $15.42 $15.42 $15.33 $15.33 $15.33 13,021
2024-05-16 $15.38 $15.46 $15.34 $15.46 $15.46 13,126
2024-05-15 $15.36 $15.36 $15.27 $15.27 $15.27 239
2024-05-14 $15.42 $15.42 $15.29 $15.29 $15.29 1,174
2024-05-13 $15.47 $15.47 $15.27 $15.47 $15.47 1,733
2024-05-10 $15.25 $15.45 $15.24 $15.39 $15.39 1,688
2024-05-09 $15.35 $15.48 $15.18 $15.25 $15.25 8,068
2024-05-08 $15.41 $15.49 $15.41 $15.46 $15.46 1,422
2024-05-07 $15.05 $15.32 $15.05 $15.29 $15.29 1,314
2024-05-06 $15.35 $15.35 $15.12 $15.12 $15.12 874
2024-05-03 $15.13 $15.41 $15.13 $15.39 $15.39 5,157
2024-05-02 $15.67 $15.67 $15.60 $15.64 $15.64 3,800
2024-05-01 $15.84 $16.18 $15.57 $15.98 $15.98 12,248
2024-04-30 $15.29 $15.76 $15.26 $15.76 $15.76 5,148
2024-04-29 $15.49 $15.49 $15.05 $15.09 $15.09 14,192
2024-04-26 $15.78 $15.78 $15.64 $15.78 $15.78 4,345
2024-04-25 $16.62 $16.62 $16.08 $16.08 $16.08 3,912
2024-04-24 $15.86 $16.24 $15.83 $16.12 $16.12 8,272
2024-04-23 $16.56 $16.58 $16.17 $16.40 $16.40 4,739
2024-04-22 $16.95 $16.95 $16.63 $16.82 $16.82 4,671
2024-04-19 $16.71 $17.08 $16.71 $16.95 $16.95 4,905
2024-04-18 $16.43 $16.66 $16.43 $16.66 $16.66 790
2024-04-17 $16.38 $16.49 $16.31 $16.42 $16.42 2,436
2024-04-16 $16.35 $16.43 $16.19 $16.29 $16.29 10,347
2024-04-15 $15.86 $16.09 $15.86 $16.09 $16.09 2,060
2024-04-12 $15.37 $15.63 $15.37 $15.57 $15.57 1,413
2024-04-11 $15.34 $15.39 $15.08 $15.08 $15.08 2,396
2024-04-10 $15.28 $15.28 $15.26 $15.26 $15.26 284
2024-04-09 $15.02 $15.02 $14.86 $14.86 $14.86 295
2024-04-08 $14.95 $14.98 $14.95 $14.98 $14.98 868
2024-04-05 $15.43 $15.43 $15.04 $15.23 $15.23 2,675
2024-04-04 $14.90 $15.39 $14.74 $15.39 $15.39 1,614
2024-04-03 $15.20 $15.20 $14.96 $15.08 $15.08 1,340
2024-04-02 $15.14 $15.19 $15.08 $15.08 $15.08 8,328
2024-04-01 $14.61 $14.63 $14.57 $14.63 $14.63 1,198
2024-03-28 $14.38 $14.38 $14.38 $14.38 $14.38 329
2024-03-27 $14.33 $14.33 $14.33 $14.33 $14.33 82
2024-03-26 $14.47 $14.65 $14.47 $14.65 $14.65 565
2024-03-25 $14.77 $14.77 $14.59 $14.68 $14.68 913
2024-03-22 $14.64 $14.67 $14.54 $14.54 $14.54 1,675
2024-03-21 $14.28 $14.30 $14.21 $14.30 $14.30 2,116
2024-03-20 $14.77 $14.84 $14.48 $14.50 $14.50 1,783
2024-03-19 $15.04 $15.04 $15.04 $15.04 $14.91 430
2024-03-18 $15.29 $15.32 $15.29 $15.32 $15.19 338
2024-03-15 $15.42 $15.56 $15.41 $15.54 $15.40 4,080
2024-03-14 $15.19 $15.25 $15.19 $15.25 $15.12 2,092
2024-03-13 $14.94 $15.03 $14.93 $15.02 $14.90 1,253
2024-03-12 $14.89 $14.94 $14.89 $14.94 $14.81 649
2024-03-11 $15.24 $15.24 $15.23 $15.24 $15.11 1,265
2024-03-08 $15.22 $15.22 $15.13 $15.13 $15.00 1,212
2024-03-07 $14.93 $15.00 $14.93 $15.00 $14.87 1,357
2024-03-06 $15.21 $15.21 $15.21 $15.21 $15.08 294
2024-03-05 $15.02 $15.11 $14.87 $15.11 $14.98 784
2024-03-04 $14.36 $14.74 $14.36 $14.74 $14.62 1,940
2024-03-01 $14.60 $14.60 $14.30 $14.34 $14.34 10,440
2024-02-29 $14.45 $14.53 $14.41 $14.41 $14.41 1,994
2024-02-28 $14.76 $14.76 $14.56 $14.65 $14.65 4,637
2024-02-27 $14.83 $14.83 $14.76 $14.76 $14.76 806
2024-02-26 $14.72 $14.84 $14.72 $14.84 $14.84 1,426
2024-02-23 $14.90 $14.90 $14.86 $14.90 $14.90 1,267
2024-02-22 $15.02 $15.10 $14.78 $14.78 $14.78 4,875
2024-02-21 $15.32 $15.52 $15.32 $15.38 $15.38 2,570
2024-02-20 $15.65 $15.65 $15.56 $15.63 $15.63 862
2024-02-16 $15.27 $15.28 $15.10 $15.28 $15.28 4,784
2024-02-15 $15.48 $15.48 $15.14 $15.14 $15.14 7,886
2024-02-14 $15.78 $15.78 $15.48 $15.48 $15.48 4,596
2024-02-13 $15.94 $15.95 $15.80 $15.80 $15.80 553
2024-02-12 $15.03 $15.23 $15.02 $15.20 $15.20 2,287
2024-02-09 $15.34 $15.34 $15.14 $15.15 $15.15 1,830
2024-02-08 $15.39 $15.39 $15.39 $15.39 $15.39 242
2024-02-07 $15.58 $15.58 $15.42 $15.51 $15.51 2,454
2024-02-06 $16.25 $16.25 $15.89 $15.89 $15.89 2,845
2024-02-05 $15.88 $16.05 $15.88 $16.02 $16.02 2,132
2024-02-02 $15.82 $16.03 $15.48 $15.59 $15.59 12,999
2024-02-01 $16.65 $16.65 $16.21 $16.21 $16.21 4,326
2024-01-31 $16.38 $16.76 $16.38 $16.76 $16.76 977
2024-01-30 $16.09 $16.19 $16.09 $16.19 $16.19 1,733
2024-01-29 $16.73 $16.73 $16.20 $16.20 $16.20 8,688
2024-01-26 $16.63 $16.72 $16.58 $16.65 $16.65 1,343
2024-01-25 $16.77 $17.06 $16.75 $16.83 $16.83 15,230
2024-01-24 $16.11 $16.42 $16.11 $16.40 $16.40 1,505
2024-01-23 $16.13 $16.36 $16.13 $16.28 $16.28 1,186
2024-01-22 $15.87 $16.20 $15.87 $16.20 $16.20 427
2024-01-19 $16.42 $16.42 $15.99 $16.03 $16.03 2,176
2024-01-18 $16.44 $16.56 $16.35 $16.36 $16.36 3,123
2024-01-17 $16.61 $16.74 $16.52 $16.52 $16.52 4,052
2024-01-16 $16.24 $16.36 $16.13 $16.24 $16.24 2,819
2024-01-12 $15.93 $16.26 $15.93 $16.18 $16.18 3,936
2024-01-11 $15.76 $16.05 $15.76 $15.82 $15.82 1,640
2024-01-10 $15.85 $15.87 $15.77 $15.77 $15.77 830
2024-01-09 $16.10 $16.17 $15.96 $16.00 $16.00 2,065
2024-01-08 $16.27 $16.30 $15.88 $15.88 $15.88 3,176
2024-01-05 $16.23 $16.43 $16.23 $16.42 $16.42 2,141
2024-01-04 $16.41 $16.47 $16.11 $16.47 $16.47 6,610
2024-01-03 $16.14 $16.24 $15.99 $16.19 $16.19 6,070
2024-01-02 $15.35 $15.70 $15.35 $15.60 $15.60 6,873
2023-12-29 $15.12 $15.32 $15.12 $15.32 $15.32 1,262
2023-12-28 $14.99 $15.12 $14.99 $15.12 $15.12 485
2023-12-27 $14.90 $15.00 $14.90 $15.00 $15.00 1,350
2023-12-26 $15.06 $15.06 $15.06 $15.06 $15.06 515
2023-12-22 $14.97 $15.25 $14.96 $15.17 $15.17 2,757
2023-12-21 $15.23 $15.23 $14.95 $14.95 $14.95 620
2023-12-20 $14.80 $15.37 $14.79 $15.37 $15.37 1,824
2023-12-19 $14.99 $15.08 $14.99 $15.08 $14.87 3,181
2023-12-18 $15.30 $15.30 $15.30 $15.30 $15.09 219
2023-12-15 $15.60 $15.60 $15.44 $15.44 $15.23 64,341
2023-12-14 $15.59 $15.68 $15.52 $15.56 $15.35 76,067
2023-12-13 $16.45 $16.60 $15.99 $15.99 $15.77 4,584
2023-12-12 $16.53 $16.57 $16.38 $16.38 $16.16 938
2023-12-11 $16.73 $16.73 $16.47 $16.48 $16.26 817
2023-12-08 $16.69 $16.69 $16.50 $16.56 $16.33 2,140
2023-12-07 $16.72 $16.73 $16.71 $16.71 $16.49 1,083
2023-12-06 $16.75 $16.99 $16.63 $16.99 $16.76 3,742
2023-12-05 $16.89 $17.04 $16.89 $17.04 $16.81 880
2023-12-04 $17.07 $17.13 $17.06 $17.06 $16.83 790
2023-12-01 $17.28 $17.28 $16.92 $16.94 $16.71 2,312
2023-11-30 $17.54 $17.54 $17.44 $17.44 $17.20 1,278
2023-11-29 $16.91 $17.34 $16.91 $17.34 $17.11 4,493
2023-11-28 $17.36 $17.50 $17.24 $17.24 $17.01 3,283
2023-11-27 $17.58 $17.58 $17.38 $17.44 $17.21 2,845
2023-11-24 $17.50 $17.50 $17.42 $17.48 $17.48 2,917
2023-11-22 $17.48 $17.58 $17.46 $17.52 $17.52 3,218
2023-11-21 $17.90 $17.90 $17.62 $17.62 $17.62 3,416
2023-11-20 $17.69 $17.69 $17.46 $17.53 $17.53 8,231
2023-11-17 $17.91 $17.91 $17.67 $17.67 $17.67 3,546
2023-11-16 $17.91 $17.97 $17.88 $17.92 $17.92 3,346
2023-11-15 $17.35 $17.52 $17.29 $17.52 $17.52 3,015
2023-11-14 $18.00 $18.00 $17.48 $17.59 $17.59 13,011
2023-11-13 $19.23 $19.25 $18.78 $18.84 $18.84 2,391
2023-11-10 $19.51 $19.51 $18.97 $19.00 $19.00 10,005
2023-11-09 $19.14 $19.64 $19.14 $19.63 $19.63 5,847
2023-11-08 $18.80 $18.92 $18.80 $18.90 $18.90 4,189
2023-11-07 $19.20 $19.20 $18.75 $18.82 $18.82 18,898
2023-11-06 $19.12 $19.46 $19.12 $19.28 $19.28 35,807
2023-11-03 $19.38 $19.38 $19.10 $19.26 $19.26 7,379
2023-11-02 $20.04 $20.18 $19.77 $19.79 $19.79 15,274
2023-11-01 $21.26 $21.26 $20.81 $20.88 $20.88 7,809
2023-10-31 $21.55 $21.72 $21.27 $21.38 $21.38 26,684
2023-10-30 $21.78 $22.05 $21.57 $21.69 $21.69 40,380
2023-10-27 $21.95 $22.26 $21.48 $22.17 $22.17 11,758
2023-10-26 $22.11 $22.60 $21.86 $22.57 $22.57 11,132
2023-10-25 $21.42 $21.90 $21.42 $21.89 $21.89 8,223
2023-10-24 $20.98 $21.27 $20.83 $21.02 $21.02 2,655
2023-10-23 $21.77 $21.77 $21.15 $21.47 $21.47 9,517
2023-10-20 $21.13 $21.52 $21.07 $21.52 $21.52 12,718
2023-10-19 $20.21 $21.03 $20.21 $20.82 $20.82 8,934
2023-10-18 $19.31 $19.83 $19.27 $19.83 $19.83 10,964
2023-10-17 $19.37 $19.43 $18.87 $18.96 $18.96 4,636
2023-10-16 $19.23 $19.23 $18.92 $19.00 $19.00 5,434
2023-10-13 $19.10 $19.74 $19.10 $19.64 $19.64 8,416
2023-10-12 $18.80 $19.36 $18.60 $19.08 $19.08 8,814
2023-10-11 $18.66 $18.96 $18.66 $18.66 $18.66 3,842
2023-10-10 $18.76 $18.79 $18.45 $18.79 $18.79 8,412
2023-10-09 $19.61 $19.95 $19.12 $19.22 $19.22 9,860
2023-10-06 $19.50 $20.07 $19.21 $19.28 $19.28 11,721
2023-10-05 $19.20 $19.74 $19.20 $19.53 $19.53 7,964
2023-10-04 $19.99 $20.44 $19.25 $19.25 $19.25 9,223
2023-10-03 $19.32 $20.15 $19.32 $20.08 $20.08 4,881
2023-10-02 $19.32 $19.32 $19.00 $19.14 $19.14 1,098
2023-09-29 $18.94 $19.18 $18.69 $19.18 $19.18 4,390
2023-09-28 $19.85 $19.98 $19.25 $19.31 $19.31 8,982
2023-09-27 $19.66 $20.18 $19.59 $19.80 $19.80 6,128
2023-09-26 $19.36 $19.65 $19.32 $19.63 $19.63 7,644
2023-09-25 $19.47 $19.47 $18.97 $18.98 $18.98 6,056
2023-09-22 $18.67 $19.13 $18.51 $19.13 $19.13 6,498
2023-09-21 $18.37 $18.73 $18.29 $18.73 $18.73 7,681
2023-09-20 $17.44 $17.82 $17.24 $17.81 $17.81 2,679
2023-09-19 $17.76 $17.92 $17.56 $17.61 $17.44 10,936
2023-09-18 $17.34 $17.49 $17.20 $17.44 $17.28 2,390
2023-09-15 $16.98 $17.09 $16.98 $17.07 $16.90 4,425
2023-09-14 $16.45 $16.52 $16.44 $16.49 $16.34 1,383
2023-09-13 $16.78 $16.93 $16.78 $16.82 $16.66 1,355
2023-09-12 $16.80 $17.06 $16.80 $17.06 $16.89 962
2023-09-11 $17.31 $17.31 $16.70 $16.77 $16.61 18,412
2023-09-08 $17.59 $17.75 $17.59 $17.74 $17.57 1,044
2023-09-07 $18.12 $18.15 $17.73 $17.73 $17.73 2,293
2023-09-06 $17.98 $18.06 $17.83 $17.83 $17.83 6,132
2023-09-05 $17.65 $17.65 $17.48 $17.51 $17.51 1,624
2023-09-01 $17.26 $17.57 $17.25 $17.47 $17.47 2,032
2023-08-31 $17.21 $17.26 $17.11 $17.26 $17.26 3,217
2023-08-30 $17.64 $17.64 $17.30 $17.36 $17.36 5,253
2023-08-29 $18.36 $18.36 $17.55 $17.55 $17.55 17,349
2023-08-28 $18.36 $18.61 $18.32 $18.41 $18.41 13,369
2023-08-25 $18.70 $19.14 $18.54 $18.54 $18.54 4,619
2023-08-24 $18.36 $18.96 $18.36 $18.96 $18.96 9,363
2023-08-23 $18.66 $18.66 $18.15 $18.24 $18.24 5,849
2023-08-22 $17.31 $18.63 $17.31 $18.54 $18.54 5,723
2023-08-21 $18.72 $18.98 $18.55 $18.58 $18.58 15,863
2023-08-18 $19.53 $19.53 $18.96 $19.06 $19.06 16,457
2023-08-17 $18.37 $18.95 $18.36 $18.88 $18.88 7,111
2023-08-16 $18.15 $18.28 $17.85 $18.28 $18.28 5,306
2023-08-15 $17.68 $17.84 $17.68 $17.84 $17.84 1,525
2023-08-14 $17.83 $17.83 $17.44 $17.44 $17.44 3,651
2023-08-11 $17.66 $17.66 $17.40 $17.50 $17.50 2,547
2023-08-10 $17.01 $17.46 $16.89 $17.34 $17.34 6,123
2023-08-09 $16.85 $17.41 $16.85 $17.41 $17.41 2,782
2023-08-08 $17.05 $17.08 $17.00 $17.00 $17.00 943
2023-08-07 $16.90 $17.08 $16.76 $16.76 $16.76 2,834
2023-08-04 $16.76 $17.09 $16.45 $17.09 $17.09 6,394
2023-08-03 $17.74 $17.81 $17.53 $17.54 $17.54 3,922
2023-08-02 $17.55 $17.67 $17.35 $17.64 $17.64 5,943
2023-08-01 $16.82 $17.04 $16.82 $17.04 $17.04 2,255
2023-07-31 $16.64 $16.76 $16.64 $16.71 $16.71 5,600
2023-07-28 $17.25 $17.25 $16.80 $16.83 $16.83 1,266
2023-07-27 $16.71 $17.44 $16.71 $17.44 $17.44 810
2023-07-26 $17.17 $17.24 $17.03 $17.11 $17.11 11,908
2023-07-25 $16.93 $17.03 $16.93 $17.03 $17.03 253
2023-07-24 $17.05 $17.06 $16.90 $16.97 $16.97 77,663
2023-07-21 $16.80 $17.17 $16.80 $17.17 $17.17 3,971
2023-07-20 $16.88 $17.18 $16.82 $17.18 $17.18 12,047
2023-07-19 $16.03 $16.12 $15.95 $16.06 $16.06 82,939
2023-07-18 $16.37 $16.37 $16.17 $16.17 $16.17 2,375
2023-07-17 $16.31 $16.36 $16.26 $16.29 $16.29 1,776
2023-07-14 $16.52 $16.52 $16.40 $16.46 $16.46 7,296
2023-07-13 $16.55 $16.71 $16.48 $16.50 $16.50 10,454
2023-07-12 $16.84 $16.84 $16.84 $16.84 $16.84 78
2023-07-11 $17.24 $17.32 $17.14 $17.14 $17.14 950
2023-07-10 $17.66 $17.66 $17.40 $17.40 $17.40 5,050
2023-07-07 $17.67 $17.67 $17.18 $17.51 $17.51 1,917
2023-07-06 $17.20 $17.75 $17.20 $17.52 $17.52 11,458
2023-07-05 $17.25 $17.25 $17.00 $17.00 $17.00 3,088
2023-07-03 $16.41 $17.00 $16.41 $16.98 $16.98 3,069
2023-06-30 $17.65 $17.65 $17.33 $17.37 $17.37 14,168
2023-06-29 $17.89 $18.00 $17.88 $17.88 $17.88 1,329
2023-06-28 $17.91 $17.98 $17.70 $17.94 $17.94 15,865
2023-06-27 $18.31 $18.31 $17.98 $18.02 $18.02 6,994
2023-06-26 $18.52 $18.87 $18.38 $18.87 $18.87 15,207
2023-06-23 $18.30 $18.30 $18.30 $18.30 $18.30 273
2023-06-22 $18.40 $18.40 $17.95 $17.95 $17.95 1,216
2023-06-21 $17.98 $18.38 $17.98 $18.38 $18.38 2,431
2023-06-20 $18.66 $18.66 $18.15 $18.15 $17.95 7,522
2023-06-16 $18.27 $18.41 $18.08 $18.41 $18.20 1,112
2023-06-15 $19.04 $19.04 $18.28 $18.37 $18.16 7,320
2023-06-14 $18.66 $18.66 $18.40 $18.65 $18.43 2,755
2023-06-13 $18.66 $18.71 $18.60 $18.60 $18.39 4,132
2023-06-12 $19.29 $19.33 $18.99 $18.99 $18.78 9,480
2023-06-09 $19.26 $19.62 $19.21 $19.62 $19.40 2,935
2023-06-08 $20.54 $20.54 $19.81 $19.81 $19.58 1,927
2023-06-07 $19.79 $20.39 $19.74 $20.39 $20.16 13,931
2023-06-06 $20.56 $20.59 $20.14 $20.14 $19.91 1,932
2023-06-05 $20.50 $20.54 $20.50 $20.53 $20.30 2,253
2023-06-02 $20.84 $20.89 $20.60 $20.66 $20.42 4,007
2023-06-01 $22.48 $22.48 $21.52 $21.70 $21.45 3,480
2023-05-31 $22.62 $22.71 $22.17 $22.17 $21.92 2,904
2023-05-30 $21.53 $21.93 $21.53 $21.82 $21.58 3,440
2023-05-26 $22.83 $22.83 $21.80 $22.07 $21.82 3,808
2023-05-25 $23.13 $23.18 $22.94 $23.13 $22.87 19,898
2023-05-24 $23.13 $23.23 $22.73 $22.93 $22.67 4,149
2023-05-23 $22.28 $22.72 $22.19 $22.72 $22.46 6,441
2023-05-22 $22.26 $22.38 $22.09 $22.33 $22.07 6,811
2023-05-19 $22.05 $22.27 $22.05 $22.14 $21.89 2,310
2023-05-18 $22.40 $22.44 $21.73 $21.79 $21.54 14,699
2023-05-17 $23.02 $23.02 $22.50 $22.51 $22.25 22,043
2023-05-16 $23.39 $23.43 $23.05 $23.43 $23.16 1,824
2023-05-15 $23.29 $23.29 $23.28 $23.28 $23.02 826
2023-05-12 $22.88 $23.49 $22.88 $23.26 $23.26 5,366
2023-05-11 $23.21 $23.24 $22.88 $22.88 $22.88 1,772
2023-05-10 $23.06 $23.11 $22.70 $23.11 $23.11 6,531
2023-05-09 $23.42 $23.42 $23.32 $23.32 $23.32 2,584
2023-05-08 $23.44 $23.47 $23.31 $23.31 $23.31 1,345
2023-05-05 $23.82 $23.82 $23.45 $23.45 $23.45 5,277
2023-05-04 $24.26 $24.42 $24.24 $24.42 $24.42 1,434
2023-05-03 $23.59 $24.02 $23.38 $24.02 $24.02 2,652
2023-05-02 $23.62 $23.93 $23.62 $23.63 $23.63 2,370
2023-05-01 $23.62 $23.68 $23.60 $23.68 $23.68 4,228
2023-04-28 $23.75 $23.89 $23.21 $23.26 $23.26 4,756
2023-04-27 $24.17 $24.36 $23.33 $23.33 $23.33 6,045
2023-04-26 $24.18 $24.60 $24.18 $24.58 $24.58 3,992
2023-04-25 $24.15 $24.34 $24.15 $24.34 $24.34 1,932
2023-04-24 $23.60 $23.62 $23.44 $23.44 $23.44 3,855
2023-04-21 $23.53 $23.53 $23.18 $23.39 $23.39 2,086
2023-04-20 $23.79 $24.12 $23.79 $23.90 $23.90 1,667
2023-04-19 $23.13 $23.20 $23.13 $23.20 $23.20 1,653
2023-04-18 $22.88 $23.10 $22.88 $23.10 $23.10 1,139
2023-04-17 $23.61 $23.61 $23.21 $23.24 $23.24 4,017
2023-04-14 $23.90 $23.90 $23.54 $23.54 $23.54 1,534
2023-04-13 $24.00 $24.00 $23.60 $23.60 $23.60 1,152
2023-04-12 $23.77 $24.67 $23.77 $24.67 $24.67 3,265
2023-04-11 $23.73 $23.95 $23.71 $23.94 $23.94 1,394
2023-04-10 $24.03 $24.03 $24.01 $24.01 $24.01 247
2023-04-06 $24.15 $24.20 $24.14 $24.15 $24.15 3,152
2023-04-05 $23.68 $24.26 $23.68 $24.11 $24.11 2,121
2023-04-04 $22.91 $23.44 $22.91 $23.19 $23.19 3,177
2023-04-03 $23.14 $23.14 $23.07 $23.07 $23.07 776
2023-03-31 $22.61 $23.44 $22.61 $22.69 $22.69 4,381
2023-03-30 $23.85 $24.14 $23.82 $23.94 $23.94 2,078
2023-03-29 $24.76 $24.76 $24.32 $24.36 $24.36 3,640
2023-03-28 $25.34 $25.63 $25.32 $25.34 $25.34 9,748
2023-03-27 $24.82 $25.24 $24.82 $25.24 $25.24 7,979
2023-03-24 $25.69 $25.69 $25.39 $25.39 $25.39 1,516
2023-03-23 $24.47 $25.20 $24.47 $25.07 $25.07 1,257
2023-03-22 $24.23 $24.93 $23.85 $24.93 $24.93 1,463
2023-03-21 $24.58 $24.58 $24.10 $24.10 $24.01 2,463
2023-03-20 $25.65 $25.65 $25.42 $25.47 $25.37 421
2023-03-17 $25.46 $25.80 $25.46 $25.68 $25.68 5,262
2023-03-16 $25.84 $25.85 $25.22 $25.22 $25.22 5,028
2023-03-15 $26.71 $26.84 $26.18 $26.18 $26.18 2,635
2023-03-14 $26.06 $26.41 $26.06 $26.21 $26.21 1,879
2023-03-13 $26.44 $27.15 $26.35 $26.71 $26.71 1,427
2023-03-10 $25.89 $26.71 $25.89 $26.67 $26.67 2,506
2023-03-09 $25.93 $25.93 $25.77 $25.91 $25.91 1,952
2023-03-08 $24.92 $25.18 $24.86 $24.86 $24.86 1,910
2023-03-07 $24.17 $24.93 $24.17 $24.93 $24.93 2,669
2023-03-06 $23.71 $24.43 $23.71 $24.43 $24.43 4,145
2023-03-03 $25.13 $25.13 $24.26 $24.26 $24.26 949
2023-03-02 $26.03 $26.03 $24.98 $24.98 $24.98 1,457
2023-03-01 $25.32 $25.32 $25.32 $25.32 $25.32 165
2023-02-28 $25.23 $25.23 $24.47 $24.63 $24.63 2,112
2023-02-27 $24.82 $24.82 $24.28 $24.64 $24.64 5,067
2023-02-24 $24.97 $25.04 $24.77 $24.77 $24.77 5,491
2023-02-23 $23.60 $24.12 $23.51 $24.09 $24.09 1,735
2023-02-22 $23.91 $23.94 $23.82 $23.93 $23.93 1,940
2023-02-21 $23.63 $23.95 $23.63 $23.95 $23.95 6,281
2023-02-17 $22.81 $23.21 $22.79 $22.79 $22.79 2,868
2023-02-16 $22.47 $22.58 $22.11 $22.58 $22.58 858
2023-02-15 $22.00 $22.00 $22.00 $22.00 $22.00 228
2023-02-14 $22.30 $22.76 $22.30 $22.50 $22.50 644
2023-02-13 $23.07 $23.33 $22.55 $22.65 $22.65 10,627
2023-02-10 $23.45 $23.49 $23.36 $23.36 $23.36 6,733
2023-02-09 $22.31 $23.04 $22.31 $23.04 $23.04 1,961
2023-02-08 $22.59 $22.59 $22.57 $22.58 $22.58 1,921
2023-02-07 $22.76 $22.99 $22.09 $22.09 $22.09 2,581
2023-02-06 $22.12 $22.20 $22.01 $22.20 $22.20 555
2023-02-03 $21.43 $22.06 $21.13 $21.94 $21.94 19,499
2023-02-02 $21.07 $21.24 $20.74 $20.81 $20.81 9,038
2023-02-01 $22.73 $22.88 $21.68 $21.89 $21.89 10,948
2023-01-31 $22.88 $22.97 $22.52 $22.52 $22.52 18,962
2023-01-30 $23.02 $23.29 $22.98 $23.29 $23.29 42,471
2023-01-27 $22.95 $22.95 $22.51 $22.80 $22.80 5,199
2023-01-26 $23.21 $23.28 $23.18 $23.18 $23.18 1,881
2023-01-25 $24.15 $24.15 $23.53 $23.53 $23.53 1,328
2023-01-24 $23.91 $23.91 $23.82 $23.82 $23.82 714
2023-01-23 $23.75 $24.45 $23.75 $23.76 $23.76 3,525
2023-01-20 $24.49 $24.49 $24.31 $24.31 $24.31 948
2023-01-19 $25.20 $25.64 $25.20 $25.54 $25.54 58,972
2023-01-18 $23.74 $24.86 $23.74 $24.86 $24.86 1,729
2023-01-17 $23.93 $24.20 $23.93 $24.20 $24.20 2,542
2023-01-13 $24.32 $24.32 $23.98 $23.98 $23.98 4,556
2023-01-12 $24.98 $24.98 $24.36 $24.48 $24.48 6,265
2023-01-11 $25.89 $25.89 $24.71 $24.71 $24.71 7,551
2023-01-10 $27.01 $27.01 $25.71 $25.71 $25.71 16,395
2023-01-09 $26.17 $26.40 $25.74 $26.40 $26.40 11,436
2023-01-06 $26.30 $26.45 $26.30 $26.45 $26.45 1,601
2023-01-05 $27.15 $28.05 $27.15 $27.85 $27.85 2,985
2023-01-04 $27.85 $28.20 $27.26 $27.58 $27.58 3,802
2023-01-03 $27.82 $28.54 $27.75 $28.26 $28.26 1,782
2022-12-30 $28.92 $29.12 $28.65 $28.65 $28.65 2,724
2022-12-29 $28.63 $28.63 $28.20 $28.37 $28.37 13,817
2022-12-28 $28.87 $29.64 $28.87 $29.62 $29.62 4,114
2022-12-27 $28.50 $28.76 $28.27 $28.76 $28.76 7,639
2022-12-23 $29.00 $29.00 $28.25 $28.25 $28.25 9,176
2022-12-22 $28.76 $29.00 $28.76 $28.85 $28.85 4,777
2022-12-21 $27.97 $28.11 $27.92 $28.11 $28.04 2,719
2022-12-20 $29.51 $29.51 $28.53 $28.71 $28.64 3,193
2022-12-19 $28.35 $29.17 $28.33 $28.94 $28.86 9,708
2022-12-16 $27.78 $28.13 $27.78 $27.81 $27.73 949
2022-12-15 $27.16 $27.54 $27.08 $27.35 $27.28 5,428
2022-12-14 $25.28 $25.87 $25.28 $25.87 $25.80 631
2022-12-13 $25.13 $25.67 $25.13 $25.51 $25.45 1,068
2022-12-12 $26.49 $26.58 $25.82 $25.82 $25.75 2,398
2022-12-09 $26.31 $26.51 $26.14 $26.49 $26.42 2,560
2022-12-08 $26.65 $26.65 $26.17 $26.17 $26.10 795
2022-12-07 $26.44 $26.73 $26.44 $26.65 $26.58 2,965
2022-12-06 $26.38 $26.77 $26.19 $26.60 $26.53 6,409
2022-12-05 $25.39 $25.61 $25.11 $25.61 $25.54 13,263
2022-12-02 $24.52 $24.56 $24.52 $24.54 $24.54 6,578
2022-12-01 $24.31 $24.61 $24.31 $24.37 $24.37 11,664
2022-11-30 $25.42 $25.42 $24.23 $24.23 $24.23 7,673
2022-11-29 $25.46 $25.75 $25.46 $25.64 $25.64 7,286
2022-11-28 $24.81 $25.51 $24.81 $25.47 $25.47 2,563
2022-11-25 $24.94 $25.09 $24.94 $25.07 $25.07 1,080
2022-11-23 $25.20 $25.29 $25.05 $25.13 $25.13 2,121
2022-11-22 $26.02 $26.02 $25.42 $25.42 $25.42 1,206
2022-11-21 $25.73 $26.26 $25.73 $25.98 $25.98 2,181
2022-11-18 $26.18 $26.22 $25.79 $25.92 $25.92 3,745
2022-11-17 $26.32 $26.32 $26.04 $26.04 $26.04 11,331
2022-11-16 $25.34 $25.38 $25.30 $25.36 $25.36 2,207
2022-11-15 $24.57 $25.17 $24.46 $25.04 $25.04 2,426
2022-11-14 $25.20 $25.74 $25.20 $25.74 $25.74 8,706
2022-11-11 $25.65 $25.73 $25.08 $25.28 $25.28 8,468
2022-11-10 $27.80 $27.80 $26.43 $26.56 $26.56 9,643
2022-11-09 $29.20 $30.34 $29.20 $30.27 $30.27 3,914
2022-11-08 $28.77 $28.98 $28.23 $28.72 $28.72 7,317
2022-11-07 $29.16 $29.52 $28.70 $28.92 $28.92 8,750
2022-11-04 $28.12 $30.07 $28.12 $29.20 $29.20 14,762
2022-11-03 $29.92 $29.97 $29.12 $29.58 $29.58 13,741
2022-11-02 $27.36 $28.97 $27.13 $28.89 $28.89 8,047
2022-11-01 $25.13 $27.09 $25.13 $27.06 $27.06 6,017
2022-10-31 $25.81 $26.53 $25.81 $26.50 $26.50 11,032
2022-10-28 $27.20 $27.33 $26.09 $26.09 $26.09 5,044
2022-10-27 $25.41 $26.12 $25.41 $26.12 $26.12 4,026
2022-10-26 $25.52 $25.73 $24.75 $25.73 $25.73 2,701
2022-10-25 $25.52 $25.54 $25.21 $25.22 $25.22 4,808
2022-10-24 $26.12 $26.83 $26.12 $26.15 $26.15 2,131
2022-10-21 $27.33 $27.48 $26.47 $26.58 $26.58 7,498
2022-10-20 $27.48 $28.04 $27.05 $28.01 $28.01 7,268
2022-10-19 $27.69 $28.05 $27.07 $27.76 $27.76 7,075
2022-10-18 $27.16 $27.80 $26.18 $27.36 $27.36 26,288
2022-10-17 $28.75 $28.75 $28.14 $28.22 $28.22 44,056
2022-10-14 $27.90 $30.22 $27.89 $30.22 $30.22 8,460
2022-10-13 $30.99 $31.42 $28.44 $28.57 $28.57 13,070
2022-10-12 $29.29 $29.31 $29.12 $29.30 $29.30 2,140
2022-10-11 $28.70 $30.03 $28.65 $29.48 $29.48 24,883
2022-10-10 $28.60 $29.62 $28.60 $29.04 $29.04 23,215
2022-10-07 $28.00 $29.23 $27.83 $28.79 $28.79 30,187
2022-10-06 $27.39 $27.39 $26.76 $27.19 $27.19 23,937
2022-10-05 $27.02 $27.78 $26.60 $26.86 $26.86 195,829
2022-10-04 $27.57 $27.72 $26.55 $26.78 $26.78 23,036
2022-10-03 $29.73 $29.96 $28.31 $28.71 $28.71 12,184
2022-09-30 $29.99 $29.99 $28.70 $29.99 $29.99 12,355
2022-09-29 $28.83 $29.54 $28.83 $29.15 $29.15 10,008
2022-09-28 $29.49 $29.50 $27.59 $27.88 $27.88 21,490
2022-09-27 $27.50 $30.10 $27.50 $29.85 $29.85 18,111
2022-09-26 $29.61 $29.64 $28.60 $29.56 $29.56 15,288
2022-09-23 $29.00 $30.13 $28.99 $29.49 $29.49 14,582
2022-09-22 $27.84 $28.42 $27.36 $28.20 $28.20 10,698
2022-09-21 $25.92 $27.14 $25.76 $27.14 $27.14 3,295
2022-09-20 $25.80 $26.46 $25.60 $26.04 $26.04 33,661
2022-09-19 $26.50 $26.50 $25.30 $25.30 $25.30 13,114
2022-09-16 $26.07 $26.22 $25.71 $25.72 $25.72 7,873
2022-09-15 $24.88 $25.33 $24.50 $25.17 $25.17 4,594
2022-09-14 $25.32 $25.52 $24.78 $24.88 $24.88 10,998
2022-09-13 $23.95 $25.39 $23.95 $25.23 $25.23 10,870
2022-09-12 $22.81 $23.09 $22.66 $22.83 $22.83 12,992
2022-09-09 $23.87 $23.87 $23.35 $23.42 $23.42 9,744
2022-09-08 $25.10 $25.10 $24.31 $24.35 $24.35 3,048
2022-09-07 $25.65 $25.65 $24.50 $24.53 $24.53 8,174
2022-09-06 $25.44 $26.35 $25.44 $26.02 $26.02 7,806
2022-09-02 $24.80 $25.77 $24.58 $25.55 $25.55 16,153
2022-09-01 $25.99 $26.18 $25.14 $25.14 $25.14 32,928
2022-08-31 $25.37 $25.48 $24.93 $25.48 $25.48 15,226
2022-08-30 $24.77 $25.62 $24.29 $25.20 $25.20 23,544
2022-08-29 $25.41 $25.41 $24.40 $24.74 $24.74 211,139
2022-08-26 $22.67 $24.54 $22.67 $24.54 $24.54 6,511
2022-08-25 $23.11 $23.11 $22.89 $22.89 $22.89 2,028
2022-08-24 $23.59 $23.64 $23.36 $23.52 $23.52 6,889
2022-08-23 $23.66 $23.74 $23.50 $23.74 $23.74 7,194
2022-08-22 $23.24 $23.66 $22.96 $23.66 $23.66 13,821
2022-08-19 $22.14 $22.48 $22.14 $22.32 $22.32 3,243
2022-08-18 $21.55 $21.69 $21.46 $21.53 $21.53 2,383
2022-08-17 $21.01 $21.57 $21.01 $21.47 $21.47 2,236
2022-08-16 $20.84 $20.89 $20.59 $20.89 $20.89 1,366
2022-08-15 $21.86 $21.89 $21.49 $21.58 $21.58 12,545
2022-08-12 $21.92 $21.92 $21.77 $21.77 $21.77 1,220
2022-08-11 $21.90 $22.54 $21.89 $22.54 $22.54 4,200
2022-08-10 $22.15 $22.67 $22.15 $22.58 $22.58 9,895
2022-08-09 $23.77 $23.96 $23.75 $23.76 $23.76 4,356
2022-08-08 $23.05 $23.18 $23.05 $23.16 $23.16 4,670
2022-08-05 $23.35 $23.58 $23.09 $23.34 $23.34 5,587
2022-08-04 $23.02 $23.12 $22.91 $23.11 $23.11 3,931
2022-08-03 $23.73 $23.84 $23.12 $23.26 $23.26 21,079
2022-08-02 $24.05 $24.46 $23.85 $24.45 $24.45 14,401
2022-08-01 $24.89 $24.89 $24.05 $24.25 $24.25 1,925
2022-07-29 $24.38 $25.31 $24.37 $24.57 $24.57 29,004
2022-07-28 $26.39 $27.02 $25.95 $25.95 $25.95 5,237
2022-07-27 $27.00 $27.36 $26.16 $26.18 $26.18 7,724
2022-07-26 $28.23 $28.23 $27.51 $28.01 $28.01 15,151
2022-07-25 $26.15 $26.66 $26.15 $26.43 $26.43 31,310
2022-07-22 $25.80 $26.27 $25.08 $26.15 $26.15 13,561
2022-07-21 $25.84 $26.42 $25.67 $25.67 $25.67 22,620
2022-07-20 $26.42 $26.42 $25.96 $26.01 $26.01 10,098
2022-07-19 $27.68 $27.68 $27.05 $27.09 $27.09 14,989
2022-07-18 $27.71 $28.73 $27.71 $28.73 $28.73 14,596
2022-07-15 $29.05 $29.45 $28.63 $28.91 $28.91 5,032
2022-07-14 $31.44 $31.44 $30.17 $30.17 $30.17 5,872
2022-07-13 $32.11 $32.11 $29.79 $30.10 $30.10 13,573
2022-07-12 $30.62 $30.62 $29.39 $30.47 $30.47 4,500
2022-07-11 $30.11 $30.30 $29.90 $30.30 $30.30 9,541
2022-07-08 $29.00 $29.14 $28.62 $29.10 $29.10 11,860
2022-07-07 $30.06 $30.06 $28.89 $28.98 $28.98 6,617
2022-07-06 $28.97 $30.11 $28.97 $29.84 $29.84 2,886
2022-07-05 $30.86 $31.79 $29.53 $29.56 $29.56 6,112
2022-07-01 $32.44 $32.44 $30.75 $30.80 $30.80 3,390
2022-06-30 $32.70 $32.84 $31.56 $32.02 $32.02 11,450
2022-06-29 $31.54 $31.64 $31.03 $31.25 $31.25 12,041
2022-06-28 $29.06 $31.43 $28.70 $31.43 $31.43 10,406
2022-06-27 $29.00 $29.76 $29.00 $29.42 $29.42 5,793
2022-06-24 $30.91 $30.91 $29.04 $29.04 $29.04 27,351
2022-06-23 $31.36 $32.02 $30.91 $30.91 $30.91 7,033
2022-06-22 $32.19 $32.19 $31.27 $32.10 $32.10 4,202
2022-06-21 $31.43 $32.19 $31.43 $32.09 $32.09 32,124
2022-06-17 $34.24 $34.24 $32.56 $32.83 $32.83 51,635
2022-06-16 $33.25 $34.31 $33.00 $33.81 $33.81 97,814
2022-06-15 $32.36 $32.75 $29.86 $31.34 $31.34 351,667
2022-06-14 $32.23 $33.54 $32.08 $33.27 $33.27 28,232
2022-06-13 $32.66 $33.05 $31.41 $32.54 $32.54 40,447
2022-06-10 $28.62 $30.13 $28.60 $29.95 $29.95 39,910
2022-06-09 $27.00 $28.08 $26.83 $28.08 $28.08 19,450
2022-06-08 $26.41 $26.89 $26.32 $26.78 $26.78 19,489
2022-06-07 $27.26 $27.35 $26.34 $26.52 $26.52 33,413
2022-06-06 $25.79 $26.50 $25.55 $26.39 $26.39 313,813
2022-06-03 $26.58 $26.70 $26.36 $26.49 $26.49 4,369
2022-06-02 $27.11 $27.30 $25.73 $25.75 $25.75 14,541
2022-06-01 $26.53 $27.36 $26.15 $27.10 $27.10 7,780
2022-05-31 $26.32 $27.39 $26.22 $26.45 $26.45 15,793
2022-05-27 $27.38 $27.75 $26.98 $26.98 $26.98 36,132
2022-05-26 $14.63 $14.79 $13.91 $14.06 $28.12 39,363
2022-05-25 $16.37 $16.37 $15.28 $15.28 $30.56 7,690
2022-05-24 $16.94 $16.94 $15.87 $16.03 $32.05 36,507
2022-05-23 $15.75 $16.00 $15.43 $15.45 $30.90 64,060
2022-05-20 $15.34 $16.47 $15.21 $15.75 $31.50 19,174
2022-05-19 $15.95 $15.95 $15.07 $15.56 $31.12 11,384
2022-05-18 $14.73 $15.79 $14.73 $15.60 $31.20 45,966
2022-05-17 $13.70 $14.43 $13.70 $13.90 $27.80 19,283
2022-05-16 $13.92 $14.39 $13.83 $14.33 $28.66 17,248
2022-05-13 $14.43 $14.49 $13.96 $14.06 $28.13 15,712
2022-05-12 $15.92 $15.92 $14.39 $14.97 $29.94 9,447
2022-05-11 $14.56 $15.31 $14.32 $15.31 $30.63 7,196
2022-05-10 $14.36 $14.95 $14.10 $14.60 $29.20 17,533
2022-05-09 $14.47 $14.57 $13.94 $14.49 $28.98 4,452
2022-05-06 $13.75 $13.96 $13.30 $13.67 $27.34 15,645
2022-05-05 $12.18 $13.43 $12.18 $13.28 $26.57 8,987
2022-05-04 $13.07 $13.10 $12.14 $12.14 $24.28 10,012
2022-05-03 $12.35 $12.84 $12.35 $12.70 $25.39 792
2022-05-02 $13.15 $13.15 $12.58 $12.58 $25.17 23,360
2022-04-29 $12.31 $12.80 $12.27 $12.79 $25.57 16,671
2022-04-28 $11.88 $11.88 $11.37 $11.41 $22.82 2,470
2022-04-27 $11.82 $12.02 $11.58 $11.87 $23.74 4,970
2022-04-26 $11.20 $11.74 $11.20 $11.74 $23.47 4,578
2022-04-25 $11.50 $11.52 $11.03 $11.03 $22.06 4,408
2022-04-22 $10.80 $11.26 $10.80 $11.26 $22.52 2,425
2022-04-21 $10.10 $10.74 $10.08 $10.72 $21.44 5,070
2022-04-20 $10.20 $10.26 $10.15 $10.25 $20.49 2,153
2022-04-19 $10.69 $10.69 $9.89 $9.93 $19.86 7,611
2022-04-18 $10.35 $10.59 $10.35 $10.54 $21.08 2,555
2022-04-14 $10.21 $10.38 $10.17 $10.38 $20.75 993
2022-04-13 $10.62 $10.62 $10.15 $10.16 $20.33 10,241
2022-04-12 $10.58 $10.66 $10.28 $10.66 $21.32 4,858
2022-04-11 $10.72 $10.72 $10.47 $10.62 $21.24 5,681
2022-04-08 $10.38 $10.45 $10.18 $10.38 $20.77 2,007
2022-04-07 $10.47 $10.58 $10.23 $10.29 $20.58 3,464
2022-04-06 $10.36 $10.50 $10.33 $10.33 $20.66 7,101
2022-04-05 $9.80 $10.07 $9.80 $10.02 $20.04 3,788
2022-04-04 $9.96 $9.96 $9.75 $9.75 $19.49 4,051
2022-04-01 $10.02 $10.02 $10.02 $10.02 $20.04 172
2022-03-31 $10.26 $10.26 $9.82 $10.03 $20.06 1,138
2022-03-30 $9.57 $9.77 $9.57 $9.77 $19.54 1,494
2022-03-29 $9.60 $9.60 $9.41 $9.50 $19.00 4,541
2022-03-28 $10.00 $10.00 $9.84 $9.84 $19.68 584
2022-03-25 $10.08 $10.23 $10.08 $10.09 $20.19 579
2022-03-24 $10.31 $10.31 $10.09 $10.09 $20.17 607
2022-03-23 $10.04 $10.23 $10.03 $10.23 $20.45 3,649
2022-03-22 $10.04 $10.04 $9.91 $9.95 $19.90 1,016
2022-03-21 $9.99 $10.36 $9.99 $10.22 $20.44 9,612
2022-03-18 $10.64 $10.64 $9.97 $10.00 $19.99 3,562
2022-03-17 $10.52 $10.52 $10.33 $10.33 $20.66 8,520
2022-03-16 $10.83 $11.12 $10.64 $10.64 $21.27 19,339
2022-03-15 $11.50 $11.50 $11.14 $11.20 $22.39 2,208
2022-03-14 $11.85 $12.01 $11.49 $11.91 $23.82 1,807
2022-03-11 $11.17 $11.71 $11.10 $11.71 $23.42 1,172
2022-03-10 $12.00 $12.00 $11.38 $11.38 $22.77 2,512
2022-03-09 $12.35 $12.35 $11.43 $11.82 $23.64 2,647
2022-03-08 $12.26 $12.44 $11.73 $12.32 $24.65 2,114
2022-03-07 $11.37 $12.25 $11.26 $12.25 $24.49 5,743
2022-03-04 $11.21 $11.49 $11.18 $11.32 $22.64 2,417
2022-03-03 $10.49 $11.04 $10.42 $10.98 $21.96 1,355
2022-03-02 $10.87 $10.87 $10.59 $10.65 $21.30 978
2022-03-01 $10.93 $10.97 $10.86 $10.96 $21.91 610
2022-02-28 $10.85 $10.95 $10.71 $10.71 $21.42 1,480
2022-02-25 $10.77 $11.20 $10.63 $10.63 $21.25 3,181
2022-02-24 $13.37 $13.37 $11.02 $11.02 $22.03 5,553
2022-02-23 $11.23 $11.61 $11.23 $11.60 $23.19 13,239
2022-02-22 $10.80 $11.11 $10.57 $10.98 $21.97 3,514
2022-02-18 $10.36 $10.56 $10.25 $10.51 $21.02 2,934
2022-02-17 $10.15 $10.36 $10.11 $10.36 $20.71 495
2022-02-16 $10.14 $10.14 $9.99 $9.99 $19.98 103
2022-02-15 $10.02 $10.06 $10.01 $10.01 $20.02 17,781
2022-02-14 $10.25 $10.48 $10.16 $10.33 $20.66 750
2022-02-11 $10.25 $10.34 $10.25 $10.34 $20.68 411
2022-02-10 $9.86 $9.94 $9.69 $9.91 $19.82 1,144
2022-02-09 $9.95 $9.95 $9.64 $9.71 $19.42 2,120
2022-02-08 $10.29 $10.43 $9.95 $9.95 $19.90 23,164
2022-02-07 $10.25 $10.32 $10.11 $10.32 $20.64 6,491
2022-02-04 $10.68 $10.68 $10.13 $10.27 $20.54 1,703
2022-02-03 $11.07 $11.07 $10.78 $10.98 $21.96 1,969
2022-02-02 $10.18 $10.44 $10.18 $10.34 $20.68 768
2022-02-01 $10.26 $10.45 $10.24 $10.24 $20.48 1,731
2022-01-31 $10.88 $10.92 $10.50 $10.50 $21.01 4,991
2022-01-28 $11.40 $11.55 $11.16 $11.16 $22.31 4,299
2022-01-27 $11.21 $11.67 $11.21 $11.67 $23.34 451
2022-01-26 $11.18 $11.85 $11.04 $11.68 $23.35 8,859
2022-01-25 $11.57 $11.57 $11.35 $11.46 $22.91 599
2022-01-24 $12.04 $12.05 $11.04 $11.04 $22.07 48,678
2022-01-21 $10.97 $11.38 $10.89 $11.32 $22.63 8,553
2022-01-20 $10.05 $10.62 $10.01 $10.62 $21.24 455
2022-01-19 $10.01 $10.21 $10.01 $10.21 $20.43 105
2022-01-18 $10.06 $10.06 $10.00 $10.03 $20.07 318
2022-01-14 $9.65 $9.80 $9.62 $9.65 $19.30 666
2022-01-13 $9.24 $9.48 $9.24 $9.48 $18.97 61
2022-01-12 $9.25 $9.28 $9.25 $9.28 $18.57 74
2022-01-11 $9.29 $9.34 $9.24 $9.24 $18.48 626
2022-01-10 $9.65 $9.78 $9.44 $9.45 $18.89 1,384
2022-01-07 $9.17 $9.25 $9.17 $9.25 $18.50 164
2022-01-06 $9.06 $9.13 $9.06 $9.13 $18.26 77
2022-01-05 $8.82 $9.09 $8.82 $9.09 $18.18 116
2022-01-04 $8.74 $8.74 $8.74 $8.74 $17.49 347
2022-01-03 $8.71 $8.74 $8.68 $8.68 $17.37 347
2021-12-31 $8.71 $8.78 $8.71 $8.78 $17.56 121
2021-12-30 $8.63 $8.73 $8.63 $8.73 $17.46 276
2021-12-29 $8.73 $8.76 $8.73 $8.73 $17.45 1,674
2021-12-28 $8.71 $8.76 $8.71 $8.76 $17.52 87
2021-12-27 $8.83 $8.86 $8.78 $8.81 $17.63 1,013
2021-12-23 $9.83 $9.83 $8.85 $8.85 $17.70 174
2021-12-22 $8.98 $9.02 $8.98 $8.98 $17.96 387
2021-12-21 $9.29 $9.30 $9.07 $9.07 $18.14 1,667
2021-12-20 $9.63 $9.67 $9.48 $9.49 $18.98 2,220
2021-12-17 $9.24 $9.30 $9.24 $9.30 $18.59 50
2021-12-16 $9.13 $9.28 $9.13 $9.28 $18.55 1,760
2021-12-15 $9.46 $9.46 $8.99 $9.00 $18.01 1,556
2021-12-14 $9.30 $9.30 $9.22 $9.22 $18.45 323
2021-12-13 $9.11 $9.15 $9.11 $9.15 $18.30 205
2021-12-10 $8.95 $8.95 $8.87 $8.87 $17.74 282
2021-12-09 $8.82 $8.90 $8.82 $8.90 $17.80 56
2021-12-08 $8.68 $8.76 $8.68 $8.72 $17.45 303
2021-12-07 $8.73 $8.79 $8.69 $8.75 $17.51 1,127
2021-12-06 $9.31 $9.31 $8.93 $8.97 $17.93 1,482
2021-12-03 $9.12 $9.37 $9.12 $9.32 $18.64 111
2021-12-02 $9.24 $9.25 $9.15 $9.19 $18.38 1,338
2021-12-01 $9.14 $9.48 $9.00 $9.48 $18.96 485
2021-11-30 $9.04 $9.16 $9.04 $9.13 $18.26 475
2021-11-29 $8.40 $8.77 $8.40 $8.75 $17.50 1,270
2021-11-26 $8.86 $8.86 $8.86 $8.86 $17.72 196
2021-11-24 $8.51 $8.51 $8.51 $8.51 $17.02 227
2021-11-23 $8.64 $8.65 $8.53 $8.53 $17.07 709
2021-11-22 $8.33 $8.53 $8.33 $8.53 $17.06 689
2021-11-19 $8.26 $8.38 $8.24 $8.38 $16.75 1,251
2021-11-18 $8.41 $8.41 $8.26 $8.26 $16.53 140
2021-11-17 $8.31 $8.44 $8.31 $8.44 $16.87 82
2021-11-16 $8.35 $8.38 $8.34 $8.38 $16.76 367
2021-11-15 $8.44 $8.50 $8.44 $8.50 $16.99 169
2021-11-12 $8.63 $8.63 $8.50 $8.52 $17.04 682
2021-11-11 $8.67 $8.67 $8.67 $8.67 $17.34 20
2021-11-10 $8.33 $8.56 $8.33 $8.56 $17.12 949
2021-11-09 $8.38 $8.42 $8.34 $8.34 $16.69 2,214
2021-11-08 $8.35 $8.43 $8.30 $8.43 $16.87 1,191
2021-11-05 $8.32 $8.36 $8.32 $8.36 $16.72 197
2021-11-04 $8.56 $8.58 $8.56 $8.58 $17.17 73
2021-11-03 $8.69 $8.69 $8.69 $8.69 $17.37 11
2021-11-02 $8.93 $8.93 $8.93 $8.93 $17.87 18
2021-11-01 $8.92 $8.92 $8.92 $8.92 $17.83 8
2021-10-29 $8.97 $9.08 $8.95 $8.95 $17.90 474
2021-10-28 $8.83 $8.83 $8.83 $8.83 $17.66 33
2021-10-27 $8.88 $8.94 $8.85 $8.94 $17.89 505
2021-10-26 $8.74 $8.86 $8.74 $8.86 $17.71 313
2021-10-25 $8.91 $8.91 $8.91 $8.91 $17.82 68
2021-10-22 $8.93 $8.93 $8.93 $8.93 $17.87 82
2021-10-21 $8.79 $8.81 $8.79 $8.81 $17.61 177
2021-10-20 $8.96 $8.96 $8.96 $8.96 $17.93 18
2021-10-19 $8.94 $8.94 $8.90 $8.90 $17.81 208
2021-10-18 $9.38 $9.38 $8.92 $8.92 $17.84 253
2021-10-15 $9.16 $9.16 $9.00 $9.04 $18.08 2,387
2021-10-14 $9.21 $9.25 $9.21 $9.25 $18.49 411
2021-10-13 $9.45 $9.45 $9.45 $9.45 $18.90 15
2021-10-12 $9.48 $9.51 $9.48 $9.51 $19.02 345
2021-10-11 $9.33 $9.54 $9.32 $9.54 $19.07 197
2021-10-08 $9.29 $9.36 $9.29 $9.36 $18.72 110
2021-10-07 $9.16 $9.24 $9.09 $9.24 $18.47 1,590
2021-10-06 $9.43 $9.43 $9.43 $9.43 $18.86 60
2021-10-05 $9.47 $9.51 $9.42 $9.51 $19.03 810
2021-10-04 $9.46 $9.68 $9.45 $9.68 $19.36 247
2021-10-01 $9.51 $9.51 $9.37 $9.37 $18.74 624
2021-09-30 $9.36 $9.57 $9.36 $9.57 $19.15 522
2021-09-29 $9.31 $9.36 $9.31 $9.36 $18.72 102
2021-09-28 $9.20 $9.37 $9.20 $9.37 $18.74 1,198
2021-09-27 $9.05 $9.05 $8.96 $9.00 $18.00 902
2021-09-24 $9.05 $9.07 $9.01 $9.01 $18.02 735
2021-09-23 $9.15 $9.15 $8.98 $9.04 $18.08 1,303
2021-09-22 $9.17 $9.25 $9.17 $9.25 $18.51 401
2021-09-21 $9.35 $9.46 $9.35 $9.46 $18.93 346
2021-09-20 $9.31 $9.60 $9.31 $9.45 $18.89 910
2021-09-17 $9.16 $9.16 $9.09 $9.09 $18.17 293
2021-09-16 $9.03 $9.03 $9.03 $9.03 $18.06 268
2021-09-15 $9.28 $9.28 $9.13 $9.13 $18.25 570
2021-09-14 $9.12 $9.25 $9.12 $9.25 $18.50 344
2021-09-13 $9.14 $9.15 $9.07 $9.07 $18.14 334
2021-09-10 $9.08 $9.08 $9.08 $9.08 $18.17 87
2021-09-09 $8.99 $8.99 $8.99 $8.99 $17.99 28
2021-09-08 $8.94 $8.94 $8.94 $8.94 $17.88 248
2021-09-07 $8.94 $8.96 $8.90 $8.96 $17.92 718
2021-09-03 $9.06 $9.06 $8.98 $8.98 $17.95 50
2021-09-02 $8.96 $8.96 $8.96 $8.96 $17.92 32
2021-09-01 $8.90 $8.98 $8.89 $8.98 $17.95 2,019
2021-08-31 $9.04 $9.04 $9.04 $9.04 $18.07 54
2021-08-30 $9.14 $9.14 $9.14 $9.14 $18.29 32
2021-08-27 $9.25 $9.25 $9.25 $9.25 $18.50 21
2021-08-26 $9.40 $9.40 $9.40 $9.40 $18.80 136
2021-08-25 $9.26 $9.30 $9.26 $9.28 $18.55 5,690
2021-08-24 $9.33 $9.34 $9.28 $9.34 $18.68 1,787
2021-08-23 $9.52 $9.52 $9.43 $9.43 $18.86 537
2021-08-20 $9.74 $9.74 $9.62 $9.62 $19.24 535
2021-08-19 $10.09 $10.09 $9.71 $9.83 $19.66 2,186
2021-08-18 $9.68 $9.78 $9.68 $9.78 $19.57 133
2021-08-17 $9.72 $9.72 $9.72 $9.72 $19.43 2
2021-08-16 $9.44 $9.44 $9.44 $9.44 $18.89 4
2021-08-13 $9.47 $9.47 $9.47 $9.47 $18.94 10
2021-08-12 $9.48 $9.49 $9.43 $9.43 $18.86 4,709
2021-08-11 $9.39 $9.39 $9.39 $9.39 $18.78 31
2021-08-10 $9.45 $9.45 $9.45 $9.45 $18.91 175
2021-08-09 $9.52 $9.52 $9.52 $9.52 $19.04 42
2021-08-06 $9.43 $9.46 $9.43 $9.46 $18.91 583
2021-08-05 $9.40 $9.41 $9.38 $9.40 $18.79 411
2021-08-04 $9.62 $9.62 $9.59 $9.61 $19.21 836
2021-08-03 $9.57 $9.57 $9.51 $9.51 $19.02 367
2021-08-02 $9.52 $9.60 $9.52 $9.59 $19.18 901
2021-07-30 $9.45 $9.54 $9.38 $9.54 $19.07 1,922
2021-07-29 $9.10 $9.10 $9.10 $9.10 $18.20 85
2021-07-28 $9.07 $9.07 $9.07 $9.07 $18.14 56
2021-07-27 $9.05 $9.05 $9.05 $9.05 $18.10 803
2021-07-26 $8.91 $8.92 $8.90 $8.90 $17.80 251
2021-07-23 $9.06 $9.06 $9.00 $9.00 $18.00 290
2021-07-22 $9.26 $9.26 $9.19 $9.19 $18.37 180
2021-07-21 $9.31 $9.31 $9.28 $9.28 $18.56 142
2021-07-20 $9.63 $9.63 $9.39 $9.39 $18.78 457
2021-07-19 $9.83 $9.83 $9.75 $9.75 $19.49 438
2021-07-16 $9.35 $9.50 $9.35 $9.50 $19.00 256
2021-07-15 $9.28 $9.28 $9.28 $9.28 $18.56 3
2021-07-14 $9.18 $9.18 $9.18 $9.18 $18.36 20
2021-07-13 $9.20 $9.20 $9.20 $9.20 $18.40 74
2021-07-12 $9.03 $9.03 $9.03 $9.03 $18.06 51
2021-07-09 $9.05 $9.05 $9.05 $9.05 $18.09 251
2021-07-08 $9.24 $9.24 $9.24 $9.24 $18.48 264
2021-07-07 $9.15 $9.18 $9.15 $9.18 $18.36 101
2021-07-06 $9.19 $9.19 $9.19 $9.19 $18.38 360
2021-07-02 $9.33 $9.33 $9.33 $9.33 $18.66 93
2021-07-01 $9.49 $9.53 $9.47 $9.51 $19.03 272
2021-06-30 $9.57 $9.57 $9.57 $9.57 $19.15 1
2021-06-29 $9.62 $9.65 $9.60 $9.65 $19.29 375
2021-06-28 $9.66 $9.66 $9.63 $9.63 $19.27 86
2021-06-25 $9.66 $9.66 $9.61 $9.62 $19.25 406
2021-06-24 $9.66 $9.66 $9.59 $9.66 $19.32 1,125
2021-06-23 $9.67 $9.67 $9.67 $9.67 $19.34 38
2021-06-22 $9.66 $9.66 $9.66 $9.66 $19.31 6
2021-06-21 $9.87 $9.87 $9.87 $9.87 $19.73 12
2021-06-18 $10.00 $10.01 $9.96 $9.98 $19.95 263
2021-06-17 $9.85 $9.85 $9.85 $9.85 $19.71 51
2021-06-16 $10.08 $10.10 $9.94 $9.94 $19.88 593
2021-06-15 $9.99 $9.99 $9.96 $9.96 $19.92 279
2021-06-14 $9.87 $9.87 $9.87 $9.87 $19.75 10
2021-06-11 $9.93 $9.93 $9.93 $9.93 $19.85 119
2021-06-10 $10.01 $10.01 $10.01 $10.01 $20.03 23
2021-06-09 $10.16 $10.16 $10.16 $10.16 $20.32 62
2021-06-08 $10.15 $10.15 $10.08 $10.08 $20.15 260
2021-06-07 $10.23 $10.23 $10.23 $10.23 $20.46 1
2021-06-04 $10.21 $10.21 $10.21 $10.21 $20.41 42
2021-06-03 $10.32 $10.32 $10.32 $10.32 $20.64 46
2021-06-02 $10.10 $10.10 $10.10 $10.10 $20.20 67
2021-06-01 $10.08 $10.08 $10.08 $10.08 $20.17 16
2021-05-28 $9.95 $10.03 $9.93 $10.03 $20.06 609
2021-05-27 $9.99 $9.99 $9.99 $9.99 $19.99 6
2021-05-26 $9.95 $10.03 $9.95 $10.03 $20.07 278
2021-05-25 $10.14 $10.14 $10.14 $10.14 $20.27 40
2021-05-24 $10.18 $10.18 $10.18 $10.18 $20.36 3
2021-05-21 $10.36 $10.36 $10.36 $10.36 $20.71 3
2021-05-20 $10.32 $10.32 $10.24 $10.26 $20.52 276
2021-05-19 $10.59 $10.59 $10.46 $10.46 $20.92 138
2021-05-18 $10.32 $10.32 $10.32 $10.32 $20.64 46
2021-05-17 $10.24 $10.24 $10.24 $10.24 $20.48 193
2021-05-14 $10.22 $10.22 $10.12 $10.12 $20.25 193
2021-05-13 $10.39 $10.52 $10.39 $10.46 $20.91 1,975
2021-05-12 $10.37 $10.70 $10.37 $10.68 $21.37 1,138
2021-05-11 $10.18 $10.35 $10.13 $10.14 $20.28 1,136
2021-05-10 $9.80 $9.99 $9.80 $9.99 $19.98 139
2021-05-07 $9.81 $9.81 $9.74 $9.77 $19.54 408
2021-05-06 $9.96 $9.96 $9.96 $9.96 $19.92 255
2021-05-05 $9.92 $9.99 $9.92 $9.99 $19.99 131
2021-05-04 $9.86 $9.97 $9.85 $9.85 $19.71 2,271
2021-05-03 $9.46 $9.63 $9.46 $9.63 $19.26 275
2021-04-30 $9.54 $9.58 $9.54 $9.58 $19.16 244
2021-04-29 $9.54 $9.54 $9.54 $9.54 $19.08 38
2021-04-28 $9.69 $9.69 $9.69 $9.69 $19.39 167
2021-04-27 $9.67 $9.67 $9.67 $9.67 $19.34 167
2021-04-26 $9.74 $9.74 $9.74 $9.74 $19.48 1
2021-04-23 $9.82 $9.82 $9.79 $9.79 $19.58 289
2021-04-22 $9.79 $9.96 $9.79 $9.96 $19.91 114
2021-04-21 $9.95 $9.95 $9.81 $9.81 $19.62 292
2021-04-20 $9.74 $10.00 $9.74 $9.92 $19.84 2,268
2021-04-19 $9.58 $9.71 $9.55 $9.71 $19.42 1,566
2021-04-16 $9.58 $9.58 $9.58 $9.58 $19.15 30
2021-04-15 $9.73 $9.73 $9.70 $9.70 $19.39 1,080
2021-04-14 $9.72 $9.88 $9.72 $9.88 $19.75 180
2021-04-13 $9.79 $9.79 $9.73 $9.73 $19.46 515
2021-04-12 $9.85 $9.85 $9.77 $9.77 $19.54 67
2021-04-09 $9.94 $9.94 $9.76 $9.76 $19.53 279
2021-04-08 $9.91 $9.94 $9.91 $9.94 $19.89 1,311
2021-04-07 $10.02 $10.02 $10.02 $10.02 $20.04 46
2021-04-06 $9.95 $10.04 $9.95 $10.04 $20.08 989
2021-04-05 $10.15 $10.16 $10.10 $10.13 $20.26 1,221
2021-04-01 $10.44 $10.44 $10.44 $10.44 $20.87 167
2021-03-31 $10.82 $10.82 $10.57 $10.71 $21.42 1,733
2021-03-30 $10.81 $10.81 $10.81 $10.81 $21.62 100
2021-03-29 $10.86 $10.86 $10.83 $10.83 $21.65 430
2021-03-26 $10.83 $10.98 $10.81 $10.81 $21.61 1,018
2021-03-25 $11.20 $11.20 $10.84 $10.85 $21.69 1,040
2021-03-24 $10.98 $10.98 $10.98 $10.98 $21.95 17
2021-03-23 $10.69 $10.69 $10.69 $10.69 $21.38 109
2021-03-22 $10.48 $10.53 $10.44 $10.53 $21.05 1,036
2021-03-19 $10.77 $10.83 $10.62 $10.64 $21.28 1,511
2021-03-18 $10.85 $10.85 $10.85 $10.85 $21.69 58
2021-03-17 $10.46 $10.46 $10.46 $10.46 $20.92 147
2021-03-16 $10.61 $10.61 $10.56 $10.56 $21.11 257
2021-03-15 $10.63 $10.64 $10.52 $10.52 $21.04 914
2021-03-12 $10.81 $10.81 $10.67 $10.67 $21.35 217
2021-03-11 $10.80 $10.80 $10.80 $10.80 $21.60 244
2021-03-10 $11.13 $11.13 $11.03 $11.04 $22.09 1,546
2021-03-09 $11.24 $11.24 $11.24 $11.24 $22.48 153
2021-03-08 $11.51 $11.51 $11.51 $11.51 $23.02 212
2021-03-05 $11.62 $11.67 $11.62 $11.67 $23.34 1,672
2021-03-04 $11.95 $12.01 $11.95 $12.01 $24.01 551
2021-03-03 $11.41 $11.61 $11.41 $11.61 $23.23 935
2021-03-02 $11.25 $11.25 $11.25 $11.25 $22.49 130
2021-03-01 $11.20 $11.20 $11.07 $11.07 $22.13 667
2021-02-26 $11.52 $11.52 $11.43 $11.43 $22.87 1,298
2021-02-25 $11.41 $11.59 $11.32 $11.59 $23.18 1,302
2021-02-24 $11.00 $11.00 $11.00 $11.00 $22.00 817
2021-02-23 $11.14 $11.14 $10.99 $10.99 $21.99 2,088
2021-02-22 $11.01 $11.06 $10.91 $11.04 $22.07 756
2021-02-19 $10.77 $10.94 $10.77 $10.94 $21.88 851
2021-02-18 $10.92 $10.92 $10.78 $10.83 $21.67 832
2021-02-17 $10.93 $10.97 $10.73 $10.78 $21.56 723
2021-02-16 $10.82 $10.89 $10.82 $10.89 $21.79 192
2021-02-12 $10.90 $10.90 $10.90 $10.90 $21.80 108
2021-02-11 $11.00 $11.00 $10.94 $10.94 $21.87 84
2021-02-10 $10.88 $10.93 $10.86 $10.86 $21.72 566
2021-02-09 $10.80 $10.87 $10.80 $10.87 $21.74 5,627
2021-02-08 $10.95 $10.95 $10.85 $10.85 $21.70 1,239
2021-02-05 $11.01 $11.04 $11.00 $11.00 $22.00 899
2021-02-04 $11.41 $11.41 $11.16 $11.16 $22.31 329
2021-02-03 $11.46 $11.46 $11.46 $11.46 $22.92 380
2021-02-02 $11.65 $11.65 $11.37 $11.37 $22.73 271
2021-02-01 $11.96 $12.07 $11.79 $11.79 $23.58 1,695
2021-01-29 $12.19 $12.19 $12.19 $12.19 $24.37 195
2021-01-28 $11.71 $11.76 $11.57 $11.76 $23.51 819
2021-01-27 $12.19 $12.19 $12.17 $12.17 $24.35 298
2021-01-26 $11.44 $11.45 $11.40 $11.45 $22.90 340
2021-01-25 $11.55 $11.55 $11.53 $11.53 $23.07 443
2021-01-22 $11.57 $11.58 $11.40 $11.45 $22.90 1,350
2021-01-21 $11.38 $11.38 $11.38 $11.38 $22.75 259
2021-01-20 $11.72 $11.72 $11.44 $11.44 $22.87 893
2021-01-19 $11.98 $12.09 $11.98 $12.06 $24.13 1,027
2021-01-15 $12.02 $12.10 $12.02 $12.08 $24.16 1,029
2021-01-14 $11.75 $11.93 $11.74 $11.93 $23.85 218
2021-01-13 $11.79 $11.79 $11.70 $11.77 $23.53 1,575
2021-01-12 $11.92 $11.97 $11.82 $11.82 $23.65 1,214
2021-01-11 $11.90 $11.90 $11.90 $11.90 $23.80 104
2021-01-08 $11.74 $11.74 $11.74 $11.74 $23.48 37
2021-01-07 $11.79 $11.87 $11.79 $11.87 $23.74 4,874
2021-01-06 $12.00 $12.06 $12.00 $12.06 $24.12 3,038
2021-01-05 $12.12 $12.12 $12.10 $12.10 $24.20 126
2021-01-04 $12.39 $12.39 $12.29 $12.29 $24.58 477
2020-12-31 $11.52 $11.93 $11.52 $11.84 $23.67 1,029
2020-12-30 $11.82 $11.85 $11.82 $11.85 $23.70 264
2020-12-29 $11.81 $11.83 $11.81 $11.83 $23.65 135
2020-12-28 $11.88 $11.88 $11.88 $11.88 $23.76 179
2020-12-24 $12.26 $12.26 $12.26 $12.26 $24.51 54
2020-12-23 $12.17 $12.20 $12.17 $12.20 $24.41 270
2020-12-22 $12.25 $12.26 $12.25 $12.26 $24.52 291
2020-12-21 $11.85 $12.37 $11.85 $12.21 $24.42 1,402
2020-12-18 $12.19 $12.19 $12.11 $12.11 $24.22 246
2020-12-17 $12.03 $12.03 $11.99 $11.99 $23.98 173
2020-12-16 $12.14 $12.14 $12.08 $12.08 $24.16 937
2020-12-15 $12.24 $12.26 $12.24 $12.26 $24.53 616
2020-12-14 $12.33 $12.44 $12.33 $12.44 $24.89 264
2020-12-11 $12.66 $12.66 $12.54 $12.54 $25.07 473
2020-12-10 $13.04 $13.04 $12.62 $12.63 $25.27 3,009
2020-12-09 $12.44 $12.77 $12.23 $12.65 $25.30 7,222
2020-12-08 $12.57 $12.66 $12.49 $12.49 $24.98 661
2020-12-07 $12.58 $12.58 $12.50 $12.50 $25.00 829
2020-12-04 $12.12 $12.55 $12.12 $12.50 $25.00 405
2020-12-03 $12.38 $12.54 $12.38 $12.54 $25.07 3,734
2020-12-02 $12.46 $12.65 $12.46 $12.51 $25.02 4,672
2020-12-01 $12.65 $12.65 $12.39 $12.45 $24.91 563
2020-11-30 $12.92 $12.92 $12.77 $12.77 $25.54 262
2020-11-27 $12.54 $12.63 $12.53 $12.63 $25.26 268
2020-11-25 $12.66 $12.66 $12.66 $12.66 $25.32 128
2020-11-24 $12.74 $12.84 $12.74 $12.84 $25.68 1,335
2020-11-23 $13.31 $13.31 $13.17 $13.17 $26.34 2,054
2020-11-20 $13.38 $13.38 $13.38 $13.38 $26.76 29
2020-11-19 $13.41 $13.41 $13.27 $13.27 $26.54 116
2020-11-18 $13.25 $13.38 $13.13 $13.38 $26.76 1,020
2020-11-17 $13.27 $13.27 $13.19 $13.20 $26.40 304
2020-11-16 $13.16 $13.16 $13.16 $13.16 $26.32 104
2020-11-13 $13.45 $13.45 $13.45 $13.45 $26.89 37
2020-11-12 $13.70 $13.84 $13.70 $13.84 $27.67 489
2020-11-11 $13.53 $13.57 $13.53 $13.57 $27.14 160
2020-11-10 $13.79 $13.88 $13.79 $13.88 $27.75 131
2020-11-09 $12.83 $13.67 $12.79 $13.67 $27.33 2,463
2020-11-06 $13.54 $13.54 $13.54 $13.54 $27.08 185
2020-11-05 $13.60 $13.60 $13.60 $13.60 $27.21 53
2020-11-04 $14.26 $14.26 $14.00 $14.21 $28.42 1,044
2020-11-03 $15.05 $15.05 $15.02 $15.02 $30.03 128
2020-11-02 $15.43 $15.73 $15.43 $15.72 $31.44 1,556
2020-10-30 $15.71 $15.98 $15.70 $15.85 $31.70 458
2020-10-29 $14.97 $14.97 $14.97 $14.97 $29.95 59
2020-10-28 $15.21 $15.42 $15.21 $15.42 $30.83 315
2020-10-27 $14.54 $14.54 $14.54 $14.54 $29.09 76
2020-10-26 $14.65 $14.65 $14.65 $14.65 $29.29 308
2020-10-23 $14.16 $14.16 $14.16 $14.16 $28.32 51
2020-10-22 $14.36 $14.36 $14.36 $14.36 $28.72 240
2020-10-21 $14.44 $14.44 $14.39 $14.39 $28.77 222
2020-10-20 $14.20 $14.20 $14.20 $14.20 $28.39 44
2020-10-19 $14.35 $14.35 $14.35 $14.35 $28.71 39
2020-10-16 $13.88 $13.88 $13.88 $13.88 $27.76 104
2020-10-15 $13.95 $13.95 $13.72 $13.72 $27.44 203
2020-10-14 $13.21 $13.68 $13.21 $13.68 $27.37 263
2020-10-13 $13.31 $13.31 $13.31 $13.31 $26.62 10
2020-10-12 $13.34 $13.45 $13.24 $13.45 $26.90 504
2020-10-09 $14.01 $14.01 $13.95 $13.95 $27.90 211
2020-10-08 $14.27 $14.27 $14.26 $14.26 $28.52 384
2020-10-07 $14.43 $14.43 $14.43 $14.43 $28.86 15
2020-10-06 $14.52 $15.09 $14.52 $15.09 $30.17 990
2020-10-05 $14.74 $14.74 $14.49 $14.49 $28.97 332
2020-10-02 $14.95 $14.95 $14.95 $14.95 $29.89 471
2020-10-01 $14.58 $14.58 $14.58 $14.58 $29.15 306
2020-09-30 $14.87 $15.02 $14.87 $15.02 $30.05 556
2020-09-29 $14.66 $15.30 $14.66 $15.24 $30.47 2,075
2020-09-28 $15.08 $15.08 $15.08 $15.08 $30.17 29
2020-09-25 $15.69 $15.69 $15.69 $15.69 $31.39 54
2020-09-24 $16.23 $16.23 $16.09 $16.20 $32.41 492
2020-09-23 $16.15 $16.29 $16.15 $16.25 $32.50 399
2020-09-22 $15.43 $15.43 $15.43 $15.43 $30.86 40
2020-09-21 $16.78 $16.78 $16.26 $16.26 $32.52 394
2020-09-18 $16.15 $16.15 $15.95 $15.95 $31.89 88
2020-09-17 $15.59 $15.59 $15.59 $15.59 $31.18 96
2020-09-16 $14.79 $15.07 $14.79 $15.07 $30.14 400
2020-09-15 $14.95 $14.95 $14.95 $14.95 $29.89 39
2020-09-14 $15.30 $15.30 $15.30 $15.30 $30.61 503
2020-09-11 $15.52 $15.52 $15.42 $15.51 $31.03 891
2020-09-10 $15.26 $15.26 $15.26 $15.26 $30.51 205
2020-09-09 $14.85 $14.85 $14.73 $14.78 $29.57 458
2020-09-08 $15.35 $15.39 $15.08 $15.39 $30.78 804
2020-09-04 $15.51 $15.51 $14.63 $14.76 $29.53 4,278
2020-09-03 $13.95 $14.39 $13.90 $14.39 $28.78 1,130
2020-09-02 $13.75 $13.75 $13.53 $13.53 $27.06 1,273
2020-09-01 $13.87 $13.87 $13.86 $13.86 $27.72 550
2020-08-31 $14.23 $14.28 $14.10 $14.18 $28.36 2,162
2020-08-28 $14.32 $14.32 $14.22 $14.24 $28.47 1,754
2020-08-27 $14.28 $14.42 $14.28 $14.42 $28.84 934
2020-08-26 $14.90 $14.91 $14.37 $14.37 $28.75 528
2020-08-25 $15.01 $15.01 $14.92 $14.92 $29.83 812
2020-08-24 $15.06 $15.15 $15.02 $15.06 $30.12 1,973
2020-08-21 $15.36 $15.39 $15.36 $15.39 $30.78 909
2020-08-20 $15.55 $15.55 $15.42 $15.42 $30.84 249
2020-08-19 $15.27 $15.46 $15.27 $15.46 $30.92 283
2020-08-18 $15.87 $15.87 $15.11 $15.24 $30.48 2,480
2020-08-17 $7.91 $7.91 $7.79 $7.79 $31.15 1,299
2020-08-14 $7.90 $7.96 $7.89 $7.91 $31.66 1,047
2020-08-13 $7.92 $7.92 $7.82 $7.91 $31.64 894
2020-08-12 $7.91 $7.96 $7.91 $7.94 $31.75 2,333
2020-08-11 $7.98 $8.12 $7.85 $8.12 $32.49 713
2020-08-10 $7.82 $8.01 $7.82 $7.98 $31.91 627
2020-08-07 $8.00 $8.22 $7.92 $8.07 $32.27 7,562
2020-08-06 $8.11 $8.11 $8.03 $8.03 $32.11 1,534
2020-08-05 $8.24 $8.24 $8.17 $8.17 $32.68 322
2020-08-04 $8.49 $8.49 $8.35 $8.37 $33.50 760
2020-08-03 $8.54 $8.54 $8.53 $8.53 $34.10 70
2020-07-31 $8.50 $8.65 $8.45 $8.55 $34.20 3,890
2020-07-30 $8.70 $8.70 $8.52 $8.63 $34.53 254
2020-07-29 $8.78 $8.78 $8.60 $8.66 $34.62 628
2020-07-28 $8.67 $8.81 $8.63 $8.81 $35.22 252
2020-07-27 $8.73 $8.75 $8.58 $8.65 $34.59 410
2020-07-24 $8.78 $8.86 $8.78 $8.83 $35.33 408
2020-07-23 $8.73 $8.95 $8.73 $8.84 $35.38 1,075
2020-07-22 $8.55 $8.64 $8.51 $8.54 $34.18 198
2020-07-21 $8.55 $8.60 $8.46 $8.60 $34.40 895
2020-07-20 $9.02 $9.02 $8.58 $8.58 $34.32 661
2020-07-17 $8.94 $8.94 $8.88 $8.93 $35.72 557
2020-07-16 $8.91 $8.99 $8.81 $8.81 $35.24 278
2020-07-15 $8.52 $8.89 $8.50 $8.78 $35.12 4,025
2020-07-14 $9.32 $9.32 $8.88 $8.91 $35.64 3,275
2020-07-13 $8.62 $9.07 $8.35 $9.07 $36.28 2,059
2020-07-10 $8.87 $9.03 $8.76 $8.76 $35.04 1,124
2020-07-09 $9.02 $9.31 $9.00 $9.01 $36.04 485
2020-07-08 $9.25 $9.35 $9.15 $9.15 $36.60 868
2020-07-07 $9.40 $9.40 $9.26 $9.32 $37.28 500
2020-07-06 $9.28 $9.37 $9.08 $9.14 $36.56 1,875
2020-07-02 $9.55 $9.69 $9.26 $9.69 $38.76 2,370
2020-07-01 $9.93 $9.95 $9.61 $9.65 $38.60 2,550
2020-06-30 $10.37 $10.37 $10.08 $10.08 $40.32 1,804
2020-06-29 $10.65 $10.84 $10.40 $10.42 $41.70 2,690
2020-06-26 $10.18 $10.64 $10.17 $10.64 $42.56 1,441
2020-06-25 $10.41 $10.49 $10.20 $10.20 $40.80 733
2020-06-24 $10.23 $10.38 $9.90 $10.23 $40.92 3,140
2020-06-23 $9.82 $9.83 $9.77 $9.83 $39.32 271
2020-06-22 $9.81 $10.21 $9.81 $9.99 $39.96 493
2020-06-19 $9.82 $10.04 $9.82 $10.04 $40.16 493
2020-06-18 $9.98 $10.08 $9.98 $10.08 $40.32 100
2020-06-17 $10.00 $10.08 $9.86 $10.06 $40.24 504
2020-06-16 $9.80 $10.15 $9.80 $10.09 $40.36 3,241
2020-06-15 $11.29 $11.29 $10.32 $10.43 $41.72 5,643
2020-06-12 $10.26 $11.01 $10.20 $10.63 $42.52 1,073
2020-06-11 $10.64 $10.80 $10.22 $10.77 $43.08 1,801
2020-06-10 $9.63 $9.89 $9.63 $9.84 $39.36 1,802
2020-06-09 $9.94 $9.94 $9.64 $9.70 $38.80 1,630
2020-06-08 $9.69 $9.86 $9.62 $9.63 $38.52 493
2020-06-05 $9.91 $10.03 $9.75 $9.97 $39.88 1,508
2020-06-04 $10.14 $10.39 $10.14 $10.36 $41.44 326
2020-06-03 $10.43 $10.43 $10.23 $10.30 $41.20 814
2020-06-02 $10.55 $10.81 $10.55 $10.60 $42.40 1,557
2020-06-01 $10.75 $10.80 $10.68 $10.68 $42.72 309
2020-05-29 $11.28 $11.28 $10.84 $10.84 $43.36 507
2020-05-28 $10.78 $10.99 $10.64 $10.99 $43.96 1,271
2020-05-27 $10.93 $11.29 $10.86 $10.86 $43.44 1,792
2020-05-26 $10.04 $11.04 $10.04 $11.04 $44.16 310
2020-05-22 $10.97 $11.32 $10.97 $11.32 $45.28 94
2020-05-21 $11.20 $11.34 $11.20 $11.24 $44.96 319
2020-05-20 $11.12 $11.33 $11.10 $11.17 $44.68 628
2020-05-19 $11.42 $11.47 $11.19 $11.46 $45.84 1,691
2020-05-18 $11.99 $11.99 $11.30 $11.42 $45.68 3,208
2020-05-15 $12.91 $12.91 $12.09 $12.15 $48.60 2,688
2020-05-14 $12.86 $13.46 $12.57 $12.57 $50.28 2,936
2020-05-13 $13.15 $13.15 $12.42 $12.81 $51.24 2,926
2020-05-12 $11.92 $12.46 $11.92 $12.46 $49.84 457
2020-05-11 $12.08 $12.14 $11.79 $11.86 $47.44 1,917
2020-05-08 $12.37 $12.37 $11.97 $12.01 $48.04 1,408
2020-05-07 $12.51 $12.51 $12.38 $12.43 $49.72 232
2020-05-06 $12.60 $12.67 $12.60 $12.67 $50.68 506
2020-05-05 $12.60 $12.75 $12.31 $12.71 $50.84 2,748
2020-05-04 $13.33 $13.39 $12.75 $12.83 $51.32 3,957
2020-05-01 $12.70 $13.05 $12.60 $12.96 $51.84 3,050
2020-04-30 $11.85 $12.34 $11.74 $12.07 $48.28 712
2020-04-29 $12.17 $12.17 $11.60 $11.93 $47.72 8,856
2020-04-28 $12.15 $12.58 $12.14 $12.54 $50.16 1,048
2020-04-27 $12.56 $12.56 $12.31 $12.47 $49.88 1,872
2020-04-24 $13.51 $13.51 $12.87 $12.87 $51.48 1,390
2020-04-23 $12.68 $13.25 $12.68 $13.23 $52.92 1,855
2020-04-22 $13.50 $13.50 $13.18 $13.20 $52.80 1,793
2020-04-21 $13.35 $13.81 $13.27 $13.67 $54.68 2,640
2020-04-20 $13.00 $13.00 $12.56 $12.91 $51.64 892
2020-04-17 $12.01 $13.16 $12.01 $12.80 $51.20 1,184
2020-04-16 $13.50 $13.53 $12.97 $13.13 $52.52 1,867
2020-04-15 $13.63 $13.79 $13.44 $13.56 $54.24 2,404
2020-04-14 $13.57 $13.62 $13.00 $13.14 $52.56 1,942
2020-04-13 $14.76 $14.93 $14.16 $14.25 $57.00 4,539
2020-04-09 $14.27 $14.81 $14.24 $14.51 $58.04 4,607
2020-04-08 $15.90 $15.90 $14.99 $15.09 $60.36 1,901
2020-04-07 $15.37 $15.70 $14.54 $15.69 $62.76 2,787
2020-04-06 $16.39 $17.60 $16.00 $16.00 $64.00 3,693
2020-04-03 $17.86 $19.09 $17.86 $18.66 $74.64 2,568
2020-04-02 $18.77 $18.77 $17.92 $18.10 $72.40 3,525
2020-04-01 $17.50 $18.59 $17.50 $18.39 $73.56 8,965
2020-03-31 $16.28 $17.11 $16.28 $16.90 $67.60 2,115
2020-03-30 $18.01 $18.01 $16.40 $16.40 $65.60 6,776
2020-03-27 $17.10 $18.23 $16.81 $17.34 $69.36 4,655
2020-03-26 $17.75 $17.75 $16.02 $16.25 $65.00 1,877
2020-03-25 $18.43 $18.69 $16.72 $17.77 $71.08 6,194
2020-03-24 $20.07 $20.07 $18.01 $18.25 $72.99 3,926
2020-03-23 $23.00 $23.00 $20.38 $20.38 $81.50 8,006
2020-03-20 $20.94 $21.36 $18.94 $21.00 $83.98 7,132
2020-03-19 $22.00 $22.85 $19.06 $19.96 $79.82 3,964
2020-03-18 $21.00 $23.00 $20.00 $20.00 $79.98 5,794
2020-03-17 $20.84 $22.04 $18.69 $19.52 $78.06 4,886
2020-03-16 $21.52 $26.20 $19.43 $20.70 $82.78 18,471
2020-03-13 $20.34 $20.40 $17.84 $19.56 $78.22 13,814
2020-03-12 $17.15 $20.05 $17.15 $20.00 $79.98 3,927
2020-03-11 $15.84 $16.73 $15.84 $16.45 $65.79 9,849
2020-03-10 $15.06 $16.93 $15.06 $16.20 $64.79 2,773
2020-03-09 $19.61 $19.61 $16.10 $16.82 $67.27 13,176
2020-03-06 $15.58 $15.58 $14.83 $14.83 $59.31 18,632
2020-03-05 $14.23 $14.70 $14.23 $14.55 $58.19 3,380
2020-03-04 $14.43 $14.43 $13.68 $13.68 $54.71 820
2020-03-03 $14.16 $14.80 $13.28 $14.66 $58.63 2,505
2020-03-02 $15.18 $15.18 $14.05 $14.05 $56.19 3,863
2020-02-28 $15.91 $15.91 $15.08 $15.21 $60.83 4,964
2020-02-27 $14.26 $14.73 $13.90 $14.72 $58.87 2,844
2020-02-26 $13.08 $13.62 $13.07 $13.60 $54.39 2,557
2020-02-25 $12.58 $13.40 $12.58 $13.38 $53.51 3,858
2020-02-24 $12.45 $12.74 $12.44 $12.65 $50.59 1,483
2020-02-21 $11.82 $11.96 $11.79 $11.88 $47.51 3,770
2020-02-20 $11.75 $11.75 $11.62 $11.62 $46.47 848
2020-02-19 $11.55 $11.55 $11.55 $11.55 $46.19 0
2020-02-18 $11.76 $11.77 $11.66 $11.66 $46.63 104
2020-02-14 $11.78 $11.78 $11.76 $11.76 $47.03 1,799
2020-02-13 $11.74 $11.74 $11.68 $11.68 $46.71 53
2020-02-12 $11.67 $11.67 $11.67 $11.67 $46.67 50
2020-02-11 $11.80 $11.92 $11.80 $11.92 $47.67 195
2020-02-10 $12.07 $12.07 $12.07 $12.07 $48.27 190
2020-02-07 $12.30 $12.30 $12.30 $12.30 $49.19 1
2020-02-06 $12.22 $12.23 $12.22 $12.23 $48.91 250
2020-02-05 $12.26 $12.26 $12.26 $12.26 $49.02 9
2020-02-04 $12.37 $12.37 $12.37 $12.37 $49.47 0
2020-02-03 $12.60 $12.80 $12.59 $12.80 $51.19 1,561
2020-01-31 $12.73 $12.97 $12.73 $12.91 $51.63 1,583
2020-01-30 $13.28 $13.28 $13.05 $13.05 $52.19 180
2020-01-29 $13.09 $13.09 $13.09 $13.09 $52.35 0
2020-01-28 $12.94 $13.00 $12.94 $13.00 $51.99 120
2020-01-27 $13.32 $13.32 $13.16 $13.23 $52.91 1,609
2020-01-24 $12.80 $12.91 $12.80 $12.91 $51.63 36
2020-01-23 $12.68 $12.68 $12.57 $12.57 $50.27 80
2020-01-22 $12.49 $12.58 $12.49 $12.58 $50.31 26
2020-01-21 $12.56 $12.56 $12.56 $12.56 $50.23 11
2020-01-17 $12.52 $12.52 $12.52 $12.52 $50.07 0
2020-01-16 $12.65 $12.65 $12.58 $12.58 $50.31 111
2020-01-15 $12.75 $12.75 $12.75 $12.75 $50.99 11
2020-01-14 $12.72 $12.72 $12.72 $12.72 $50.87 3
2020-01-13 $12.75 $12.75 $12.73 $12.73 $50.91 48
2020-01-10 $12.78 $12.83 $12.73 $12.83 $51.31 132
2020-01-09 $12.68 $12.68 $12.68 $12.68 $50.71 0
2020-01-08 $12.79 $12.79 $12.79 $12.79 $51.15 1
2020-01-07 $12.91 $12.91 $12.87 $12.87 $51.47 149
2020-01-06 $12.97 $12.97 $12.82 $12.85 $51.39 297
2020-01-03 $12.85 $12.94 $12.85 $12.94 $51.75 138
2020-01-02 $12.98 $12.98 $12.77 $12.77 $51.07 928
2019-12-31 $13.09 $13.10 $13.06 $13.08 $52.31 779
2019-12-30 $13.04 $13.06 $13.04 $13.06 $52.23 114
2019-12-27 $12.88 $12.88 $12.88 $12.88 $51.51 7
2019-12-26 $12.93 $12.93 $12.85 $12.85 $51.39 133
2019-12-24 $13.13 $13.13 $13.13 $13.13 $52.51 1
2019-12-23 $13.22 $13.22 $13.22 $13.22 $52.69 0
2019-12-20 $13.17 $13.17 $13.17 $13.17 $52.49 136
2019-12-19 $13.30 $13.30 $13.26 $13.26 $52.85 510
2019-12-18 $13.41 $13.41 $13.41 $13.41 $53.45 42
2019-12-17 $13.31 $13.35 $13.31 $13.35 $53.21 171
2019-12-16 $13.48 $13.48 $13.48 $13.48 $53.73 15
2019-12-13 $13.61 $13.61 $13.61 $13.61 $54.25 34
2019-12-12 $13.77 $13.77 $13.61 $13.61 $54.25 61
2019-12-11 $13.91 $13.91 $13.85 $13.85 $55.21 61
2019-12-10 $13.88 $13.94 $13.88 $13.94 $55.56 138
2019-12-09 $13.78 $13.78 $13.78 $13.78 $54.93 9
2019-12-06 $13.84 $13.84 $13.70 $13.73 $54.73 494
2019-12-05 $13.95 $13.95 $13.92 $13.95 $55.60 292
2019-12-04 $13.83 $13.83 $13.83 $13.83 $55.13 19
2019-12-03 $13.92 $13.92 $13.92 $13.92 $55.48 0
2019-12-02 $13.82 $13.82 $13.66 $13.66 $54.45 231
2019-11-29 $13.44 $13.44 $13.44 $13.44 $53.57 0
2019-11-27 $13.31 $13.35 $13.31 $13.32 $53.09 289
2019-11-26 $13.49 $13.49 $13.49 $13.49 $53.77 0
2019-11-25 $13.71 $13.72 $13.65 $13.65 $54.41 1,091
2019-11-22 $13.82 $13.82 $13.82 $13.82 $55.09 7
2019-11-21 $13.93 $13.93 $13.93 $13.93 $55.52 0
2019-11-20 $13.86 $13.86 $13.86 $13.86 $55.25 14
2019-11-19 $13.75 $13.75 $13.75 $13.75 $54.81 18
2019-11-18 $13.71 $13.71 $13.63 $13.63 $54.33 76
2019-11-15 $13.80 $13.80 $13.80 $13.80 $55.01 28
2019-11-14 $13.74 $13.74 $13.74 $13.74 $54.77 17
2019-11-13 $13.83 $13.83 $13.83 $13.83 $55.13 8
2019-11-12 $13.84 $13.90 $13.84 $13.90 $55.40 101
2019-11-11 $13.93 $13.93 $13.93 $13.93 $55.52 0
2019-11-08 $13.90 $13.92 $13.90 $13.92 $55.48 25
2019-11-07 $14.00 $14.00 $14.00 $14.00 $55.80 18
2019-11-06 $13.95 $13.95 $13.95 $13.95 $55.60 2
2019-11-05 $13.76 $13.89 $13.76 $13.89 $55.36 75
2019-11-04 $13.91 $13.94 $13.91 $13.94 $55.56 380
2019-11-01 $13.97 $13.97 $13.97 $13.97 $55.68 4
2019-10-31 $14.20 $14.20 $14.16 $14.16 $56.44 100
2019-10-30 $14.05 $14.05 $14.05 $14.05 $56.00 10
2019-10-29 $14.12 $14.12 $14.12 $14.12 $56.28 2
2019-10-28 $13.92 $13.96 $13.92 $13.96 $55.64 108
2019-10-25 $14.33 $14.33 $14.09 $14.09 $56.16 126
2019-10-24 $14.18 $14.18 $14.17 $14.17 $56.48 27
2019-10-23 $14.22 $14.22 $14.22 $14.22 $56.68 0
2019-10-22 $14.05 $14.13 $14.05 $14.13 $56.32 75
2019-10-21 $13.99 $13.99 $13.99 $13.99 $55.76 0
2019-10-18 $14.16 $14.16 $14.06 $14.06 $56.04 57
2019-10-17 $13.89 $13.89 $13.89 $13.89 $55.36 0
2019-10-16 $14.06 $14.06 $14.06 $14.06 $56.04 0
2019-10-15 $14.15 $14.15 $14.15 $14.15 $56.40 0
2019-10-14 $14.39 $14.39 $14.39 $14.39 $57.36 0
2019-10-11 $14.25 $14.32 $14.25 $14.32 $57.08 52
2019-10-10 $14.65 $14.65 $14.65 $14.65 $58.39 8
2019-10-09 $14.74 $14.78 $14.74 $14.78 $58.91 45
2019-10-08 $15.01 $15.01 $15.01 $15.01 $59.83 1
2019-10-07 $14.68 $14.69 $14.68 $14.69 $58.55 62
2019-10-04 $14.84 $14.84 $14.64 $14.64 $58.35 54
2019-10-03 $15.15 $15.16 $14.99 $14.99 $59.75 209
2019-10-02 $15.03 $15.07 $15.03 $15.07 $60.07 70
2019-10-01 $14.61 $14.61 $14.61 $14.61 $58.23 12
2019-09-30 $14.45 $14.45 $14.45 $14.45 $57.60 11
2019-09-27 $14.81 $14.81 $14.68 $14.68 $58.51 176
2019-09-26 $14.53 $14.53 $14.53 $14.53 $57.92 1
2019-09-25 $14.27 $14.27 $14.27 $14.27 $56.88 17
2019-09-24 $14.21 $14.56 $14.21 $14.56 $57.63 43
2019-09-23 $14.26 $14.26 $14.25 $14.25 $56.40 100
2019-09-20 $13.99 $14.24 $13.99 $14.24 $56.36 81
2019-09-19 $13.84 $13.99 $13.84 $13.99 $55.37 63
2019-09-18 $13.84 $13.85 $13.84 $13.85 $54.82 25
2019-09-17 $13.81 $13.81 $13.81 $13.81 $54.66 1
2019-09-16 $13.85 $13.96 $13.85 $13.94 $55.17 237
2019-09-13 $13.51 $13.60 $13.51 $13.60 $53.83 25
2019-09-12 $13.64 $13.64 $13.57 $13.64 $53.98 91
2019-09-11 $13.78 $13.78 $13.76 $13.76 $54.46 397
2019-09-10 $13.91 $13.91 $13.82 $13.82 $54.70 693
2019-09-09 $13.66 $13.77 $13.66 $13.74 $54.38 182
2019-09-06 $13.77 $13.77 $13.77 $13.77 $54.50 25
2019-09-05 $13.82 $13.82 $13.82 $13.82 $54.70 25
2019-09-04 $14.39 $14.39 $14.19 $14.19 $56.16 95
2019-09-03 $14.60 $14.60 $14.55 $14.55 $57.59 186
2019-08-30 $14.18 $14.47 $14.13 $14.36 $56.83 40,487
2019-08-29 $14.51 $14.51 $14.35 $14.35 $56.79 50
2019-08-28 $15.17 $15.17 $14.71 $14.71 $58.22 25
2019-08-27 $14.86 $15.00 $14.86 $15.00 $59.37 50
2019-08-26 $15.12 $15.12 $14.96 $14.99 $59.33 123
2019-08-23 $14.69 $15.34 $14.69 $15.34 $60.71 990
2019-08-22 $14.39 $14.68 $14.39 $14.48 $57.31 105
2019-08-21 $14.58 $14.63 $14.52 $14.52 $57.47 1,076
2019-08-20 $14.96 $14.98 $14.83 $14.90 $58.97 666
2019-08-19 $14.86 $14.89 $14.74 $14.86 $58.81 2,598
2019-08-16 $15.16 $15.16 $15.16 $15.16 $59.98 31
2019-08-15 $15.62 $15.74 $15.50 $15.55 $61.54 305
2019-08-14 $15.52 $15.59 $15.52 $15.59 $61.70 642
2019-08-13 $15.10 $15.10 $14.76 $14.81 $58.61 7,218
2019-08-12 $15.03 $15.20 $15.03 $15.20 $60.16 350
2019-08-09 $14.86 $14.86 $14.74 $14.81 $58.61 201
2019-08-08 $14.86 $14.86 $14.66 $14.66 $58.02 1,331
2019-08-07 $15.42 $15.77 $15.18 $15.18 $60.08 4,549
2019-08-06 $15.56 $15.66 $15.21 $15.29 $60.51 35,751
2019-08-05 $15.16 $15.68 $15.16 $15.53 $61.46 246
2019-08-02 $14.66 $14.97 $14.64 $14.79 $58.54 4,517
2019-08-01 $13.93 $14.51 $13.93 $14.51 $57.43 33
2019-07-31 $13.90 $14.22 $13.90 $14.22 $56.28 51
2019-07-30 $13.92 $13.93 $13.88 $13.93 $55.13 100
2019-07-29 $13.73 $13.75 $13.71 $13.71 $54.26 125
2019-07-26 $13.72 $13.72 $13.56 $13.56 $53.67 400
2019-07-25 $13.64 $13.67 $13.64 $13.67 $54.10 25
2019-07-24 $13.62 $13.62 $13.62 $13.62 $53.90 1
2019-07-23 $13.82 $13.82 $13.82 $13.82 $54.70 0
2019-07-22 $13.93 $13.94 $13.93 $13.93 $55.13 418
2019-07-19 $13.86 $13.86 $13.86 $13.86 $54.85 0
2019-07-18 $13.66 $13.66 $13.66 $13.66 $54.06 5
2019-07-17 $13.48 $13.48 $13.48 $13.48 $53.35 0
2019-07-16 $13.25 $13.25 $13.25 $13.25 $52.44 0
2019-07-15 $13.30 $13.30 $13.30 $13.30 $52.64 26
2019-07-12 $13.36 $13.36 $13.33 $13.33 $52.76 78
2019-07-11 $13.70 $13.70 $13.53 $13.53 $53.55 35
2019-07-10 $13.60 $13.60 $13.60 $13.60 $53.83 4
2019-07-09 $13.74 $13.74 $13.74 $13.74 $54.38 9
2019-07-08 $13.87 $13.87 $13.87 $13.87 $54.89 0
2019-07-05 $13.84 $13.84 $13.84 $13.84 $54.78 0
2019-07-03 $13.89 $13.89 $13.89 $13.89 $54.97 20
2019-07-02 $14.22 $14.22 $14.12 $14.12 $55.88 109
2019-07-01 $14.22 $14.22 $14.22 $14.22 $56.28 0
2019-06-28 $14.47 $14.47 $14.47 $14.47 $57.27 2
2019-06-27 $14.55 $14.55 $14.55 $14.55 $57.59 0
2019-06-26 $14.70 $14.70 $14.70 $14.70 $58.18 1
2019-06-25 $14.66 $14.85 $14.66 $14.75 $58.38 285
2019-06-24 $14.57 $14.57 $14.57 $14.57 $57.17 0
2019-06-21 $14.42 $14.50 $14.42 $14.50 $56.89 25
2019-06-20 $14.40 $14.40 $14.38 $14.38 $56.41 30
2019-06-19 $14.67 $14.67 $14.52 $14.52 $56.96 161
2019-06-18 $14.60 $14.65 $14.60 $14.65 $57.48 29
2019-06-17 $14.80 $14.80 $14.80 $14.80 $58.07 3
2019-06-14 $14.88 $14.88 $14.88 $14.88 $58.38 0
2019-06-13 $14.99 $15.00 $14.99 $15.00 $58.85 30
2019-06-12 $15.25 $15.25 $15.25 $15.25 $59.85 0
2019-06-11 $15.25 $15.25 $15.25 $15.25 $59.83 4
2019-06-10 $15.28 $15.28 $15.28 $15.28 $59.97 1
2019-06-07 $15.50 $15.51 $15.46 $15.49 $60.76 218
2019-06-06 $15.94 $15.94 $15.94 $15.94 $62.54 0
2019-06-05 $16.12 $16.12 $16.12 $16.12 $63.25 0
2019-06-04 $16.24 $16.24 $16.24 $16.24 $63.71 96
2019-06-03 $17.19 $17.19 $17.06 $17.06 $66.94 125
2019-05-31 $16.71 $16.71 $16.71 $16.71 $65.56 0
2019-05-30 $16.34 $16.34 $16.34 $16.34 $64.11 0
2019-05-29 $16.48 $16.48 $16.48 $16.48 $64.66 8
2019-05-28 $16.03 $16.16 $15.96 $16.16 $63.40 195
2019-05-24 $16.02 $16.02 $16.02 $16.02 $62.85 0
2019-05-23 $15.87 $16.12 $15.87 $16.12 $63.25 175
2019-05-22 $15.70 $15.70 $15.70 $15.70 $61.60 0
2019-05-21 $15.53 $15.53 $15.53 $15.53 $60.93 0
2019-05-20 $15.72 $15.72 $15.72 $15.72 $61.68 1
2019-05-17 $15.24 $15.52 $15.24 $15.52 $60.89 47
2019-05-16 $15.31 $15.36 $15.10 $15.36 $60.27 594
2019-05-15 $15.66 $15.66 $15.66 $15.66 $61.44 15
2019-05-14 $15.85 $15.85 $15.85 $15.85 $62.19 1
2019-05-13 $16.02 $16.14 $16.02 $16.14 $63.33 575
2019-05-10 $15.41 $15.42 $15.27 $15.27 $59.91 135
2019-05-09 $15.48 $15.48 $15.23 $15.28 $59.95 387
2019-05-08 $15.14 $15.23 $15.14 $15.23 $59.76 51
2019-05-07 $15.20 $15.23 $15.20 $15.23 $59.76 30
2019-05-06 $14.73 $14.73 $14.73 $14.73 $57.79 7
2019-05-03 $14.70 $14.70 $14.66 $14.69 $57.64 112
2019-05-02 $14.94 $15.20 $14.94 $15.09 $59.21 500
2019-05-01 $14.95 $14.95 $14.95 $14.95 $58.66 1
2019-04-30 $14.75 $14.75 $14.75 $14.75 $57.87 0
2019-04-29 $14.67 $14.67 $14.67 $14.67 $57.56 1
2019-04-26 $14.90 $14.90 $14.66 $14.66 $57.52 130
2019-04-25 $14.98 $14.98 $14.86 $14.86 $58.30 32
2019-04-24 $14.83 $14.83 $14.82 $14.82 $58.15 25
2019-04-23 $14.94 $14.94 $14.84 $14.84 $58.23 42
2019-04-22 $15.20 $15.20 $15.17 $15.17 $59.52 25
2019-04-18 $15.22 $15.22 $15.10 $15.13 $59.36 403
2019-04-17 $15.17 $15.17 $15.17 $15.17 $59.52 0
2019-04-16 $15.21 $15.24 $15.19 $15.19 $59.62 231
2019-04-15 $15.51 $15.51 $15.33 $15.33 $60.15 215
2019-04-12 $15.46 $15.46 $15.43 $15.43 $60.54 160
2019-04-11 $15.68 $15.68 $15.68 $15.68 $61.52 36
2019-04-10 $15.83 $15.83 $15.74 $15.74 $61.76 100
2019-04-09 $15.83 $15.91 $15.80 $15.91 $62.42 167
2019-04-08 $15.85 $15.85 $15.74 $15.74 $61.76 3,436
2019-04-05 $15.83 $15.91 $15.83 $15.87 $62.27 125
2019-04-04 $16.18 $16.18 $16.00 $16.00 $62.78 25
2019-04-03 $16.25 $16.25 $16.25 $16.25 $63.76 0
2019-04-02 $16.38 $16.39 $16.38 $16.39 $64.31 125
2019-04-01 $16.32 $16.32 $16.32 $16.32 $64.03 2
2019-03-29 $16.71 $16.71 $16.68 $16.68 $65.44 54
2019-03-28 $16.92 $16.92 $16.82 $16.82 $65.99 70
2019-03-27 $16.76 $16.99 $16.76 $16.99 $66.66 101
2019-03-26 $16.76 $16.93 $16.76 $16.93 $66.43 40
2019-03-25 $17.13 $17.13 $17.04 $17.04 $66.86 29
2019-03-22 $16.78 $17.10 $16.78 $17.10 $67.09 1,479
2019-03-21 $16.56 $16.56 $16.56 $16.56 $64.97 15
2019-03-20 $17.09 $17.14 $16.87 $16.98 $66.62 183
2019-03-19 $16.83 $17.16 $16.83 $17.16 $67.03 302
2019-03-18 $17.21 $17.21 $17.18 $17.18 $67.11 100
2019-03-15 $17.55 $17.55 $17.39 $17.39 $67.94 43
2019-03-14 $17.57 $17.60 $17.57 $17.60 $68.75 67
2019-03-13 $17.53 $17.53 $17.51 $17.53 $68.47 210
2019-03-12 $17.74 $17.74 $17.74 $17.74 $69.29 3
2019-03-11 $17.83 $17.83 $17.78 $17.78 $69.45 80
2019-03-08 $18.41 $18.55 $18.36 $18.36 $71.72 586
2019-03-07 $18.20 $18.20 $18.20 $18.20 $71.09 0
2019-03-06 $17.68 $17.68 $17.68 $17.68 $69.06 0
2019-03-05 $17.52 $17.52 $17.52 $17.52 $68.44 0
2019-03-04 $17.35 $17.64 $17.35 $17.64 $68.90 42
2019-03-01 $17.54 $17.54 $17.48 $17.49 $68.32 128
2019-02-28 $17.73 $17.73 $17.67 $17.67 $69.02 26
2019-02-27 $17.57 $17.57 $17.57 $17.57 $68.63 0
2019-02-26 $17.63 $17.63 $17.48 $17.48 $68.28 101
2019-02-25 $17.16 $17.52 $17.16 $17.52 $68.42 588
2019-02-22 $17.40 $17.44 $17.35 $17.35 $67.77 212
2019-02-21 $17.67 $17.67 $17.56 $17.56 $68.61 150
2019-02-20 $17.50 $17.62 $17.50 $17.52 $68.44 691
2019-02-19 $17.51 $17.51 $17.39 $17.42 $68.06 387
2019-02-15 $17.65 $17.70 $17.62 $17.62 $68.83 216
2019-02-14 $18.09 $18.09 $17.82 $17.85 $69.72 369
2019-02-13 $17.94 $17.94 $17.92 $17.92 $70.00 25
2019-02-12 $18.27 $18.27 $18.01 $18.01 $70.35 1,305
2019-02-11 $18.46 $18.56 $18.45 $18.50 $72.26 12,568
2019-02-08 $18.78 $18.78 $18.60 $18.60 $72.65 249
2019-02-07 $18.37 $18.56 $18.31 $18.39 $71.83 182
2019-02-06 $18.23 $18.23 $18.17 $18.17 $70.97 400
2019-02-05 $18.03 $18.03 $17.95 $18.00 $70.31 217
2019-02-04 $18.54 $18.57 $18.32 $18.32 $71.56 2,404
2019-02-01 $18.42 $18.59 $18.42 $18.59 $72.61 31
2019-01-31 $18.05 $18.12 $18.05 $18.12 $70.78 385
2019-01-30 $18.98 $18.98 $18.68 $18.68 $72.97 162
2019-01-29 $19.24 $19.28 $19.24 $19.28 $75.31 50
2019-01-28 $19.28 $19.34 $19.07 $19.07 $74.49 243
2019-01-25 $18.80 $18.80 $18.80 $18.80 $73.44 1
2019-01-24 $19.26 $19.26 $19.10 $19.10 $74.61 81
2019-01-23 $19.16 $19.58 $19.16 $19.26 $75.23 1,089
2019-01-22 $19.01 $19.59 $18.93 $19.57 $76.45 567
2019-01-18 $18.85 $18.86 $18.78 $18.78 $73.36 135
2019-01-17 $19.21 $19.23 $19.05 $19.05 $74.41 430
2019-01-16 $19.01 $19.18 $18.99 $19.18 $74.92 390
2019-01-15 $19.35 $19.46 $19.21 $19.21 $75.04 55
2019-01-14 $19.74 $19.74 $19.42 $19.66 $76.79 1,666
2019-01-11 $19.39 $19.40 $19.34 $19.36 $75.62 4,328
2019-01-10 $19.36 $19.36 $19.36 $19.36 $75.62 1
2019-01-09 $19.43 $19.46 $19.36 $19.36 $75.62 151
2019-01-08 $19.80 $19.80 $19.44 $19.44 $75.94 245
2019-01-07 $20.59 $20.59 $19.67 $19.81 $77.38 1,619
2019-01-04 $21.32 $21.32 $20.47 $20.59 $80.43 475
2019-01-03 $22.14 $22.14 $21.90 $22.07 $86.21 544
2019-01-02 $21.48 $21.48 $21.48 $21.48 $83.89 33
2018-12-31 $21.76 $22.05 $21.68 $21.93 $85.68 7,591
2018-12-28 $22.53 $22.53 $21.63 $22.21 $86.76 2,334
2018-12-27 $22.98 $23.59 $22.42 $22.44 $87.65 252
2018-12-26 $25.05 $25.05 $22.52 $22.52 $87.97 1,342
2018-12-24 $24.79 $25.29 $24.69 $25.29 $98.47 6,755
2018-12-21 $22.99 $24.36 $22.60 $24.36 $94.85 199
2018-12-20 $22.29 $23.66 $22.29 $23.16 $90.18 606
2018-12-19 $20.80 $21.94 $20.80 $21.89 $85.24 116
2018-12-18 $21.03 $21.22 $21.03 $21.12 $82.24 103
2018-12-17 $21.04 $21.47 $20.65 $21.47 $83.60 110
2018-12-14 $19.92 $20.44 $19.92 $20.44 $79.59 73
2018-12-13 $19.40 $19.67 $19.40 $19.67 $76.59 53
2018-12-12 $19.35 $19.45 $19.31 $19.45 $75.73 552
2018-12-11 $19.34 $19.85 $19.34 $19.85 $77.29 362
2018-12-10 $19.77 $19.77 $19.77 $19.77 $76.98 27
2018-12-07 $19.52 $19.85 $19.52 $19.85 $77.29 344
2018-12-06 $19.50 $19.67 $19.50 $19.67 $76.58 215
2018-12-04 $17.86 $19.15 $17.86 $18.80 $73.20 1,861
2018-12-03 $18.02 $18.02 $17.86 $17.86 $69.54 89
2018-11-30 $18.46 $18.53 $18.36 $18.52 $72.11 1,254
2018-11-29 $18.89 $18.89 $18.89 $18.89 $73.55 54
2018-11-28 $19.48 $19.52 $18.54 $18.54 $72.19 1,865
2018-11-27 $19.85 $19.86 $19.85 $19.86 $77.33 118
2018-11-26 $20.46 $20.46 $20.07 $20.11 $78.30 511
2018-11-23 $20.61 $20.61 $20.61 $20.61 $80.25 50
2018-11-21 $21.07 $21.07 $20.29 $20.65 $80.41 2,440
2018-11-20 $20.60 $20.83 $20.60 $20.81 $81.03 1,107
2018-11-19 $19.74 $19.76 $19.73 $19.76 $76.94 570
2018-11-16 $18.61 $18.61 $18.61 $18.61 $72.46 10
2018-11-15 $18.61 $18.61 $18.61 $18.61 $72.46 4
2018-11-14 $18.67 $18.70 $18.61 $18.61 $72.46 1,425
2018-11-13 $17.65 $17.65 $17.65 $17.65 $68.72 7
2018-11-12 $17.65 $17.65 $17.65 $17.65 $68.72 41
2018-11-09 $17.65 $17.65 $17.65 $17.65 $68.72 1,847
2018-11-08 $19.40 $19.40 $19.40 $19.40 $75.54 0
2018-11-07 $19.40 $19.40 $19.40 $19.40 $75.54 14
2018-11-06 $19.40 $19.40 $19.40 $19.40 $75.54 0
2018-11-05 $19.40 $19.40 $19.40 $19.40 $75.54 34
2018-11-02 $19.40 $19.40 $19.40 $19.40 $75.54 0
2018-11-01 $19.40 $19.40 $19.40 $19.40 $75.54 11
2018-10-31 $19.40 $19.40 $19.39 $19.40 $75.54 165
2018-10-30 $20.52 $20.52 $20.21 $20.21 $78.69 320
2018-10-29 $20.22 $20.22 $20.22 $20.22 $78.73 29
2018-10-26 $20.22 $20.22 $20.22 $20.22 $78.73 64
2018-10-25 $19.98 $19.98 $19.98 $19.98 $77.80 6
2018-10-24 $18.93 $19.98 $18.93 $19.98 $77.80 62
2018-10-23 $19.03 $19.66 $18.83 $18.83 $73.32 496
2018-10-22 $19.02 $19.02 $19.02 $19.02 $74.06 35
2018-10-19 $18.57 $18.57 $18.57 $18.57 $72.31 6
2018-10-18 $18.77 $18.77 $18.57 $18.57 $72.31 105
2018-10-17 $18.40 $18.40 $18.40 $18.40 $71.64 92
2018-10-16 $18.92 $18.92 $18.32 $18.32 $71.33 199
2018-10-15 $19.07 $19.07 $19.07 $19.07 $74.25 26
2018-10-12 $18.69 $19.07 $18.69 $19.07 $74.25 183
2018-10-11 $19.58 $19.60 $19.38 $19.50 $75.93 760
2018-10-10 $18.24 $18.80 $18.24 $18.80 $73.20 574
2018-10-09 $18.26 $18.26 $18.26 $18.26 $71.10 47
2018-10-08 $18.26 $18.26 $18.26 $18.26 $71.10 200
2018-10-05 $18.26 $18.26 $18.00 $18.04 $70.24 596
2018-10-04 $17.40 $17.46 $17.39 $17.46 $67.98 1,421
2018-10-03 $16.98 $17.14 $16.98 $17.14 $66.74 200
2018-10-02 $16.52 $16.52 $16.52 $16.52 $64.32 0
2018-10-01 $16.35 $16.52 $16.35 $16.52 $64.32 100
2018-09-28 $16.76 $16.76 $16.76 $16.76 $65.26 0
2018-09-27 $16.76 $16.76 $16.76 $16.76 $65.26 75
2018-09-26 $17.05 $17.05 $17.05 $17.05 $66.39 8
2018-09-25 $17.11 $17.11 $17.11 $17.11 $66.39 27
2018-09-24 $17.27 $17.27 $17.27 $17.27 $67.01 39
2018-09-21 $17.21 $17.21 $17.21 $17.21 $66.78 0
2018-09-20 $17.21 $17.21 $17.21 $17.21 $66.78 12
2018-09-19 $17.21 $17.21 $17.21 $17.21 $66.78 25
2018-09-18 $17.02 $17.02 $17.02 $17.02 $66.04 20
2018-09-17 $17.02 $17.02 $17.02 $17.02 $66.04 0
2018-09-14 $17.02 $17.02 $17.02 $17.02 $66.04 75
2018-09-13 $17.11 $17.11 $17.11 $17.11 $66.39 0
2018-09-12 $17.08 $17.11 $17.08 $17.11 $66.39 214
2018-09-11 $17.27 $17.27 $17.27 $17.27 $67.00 0
2018-09-10 $17.34 $17.34 $17.27 $17.27 $67.01 500
2018-09-07 $17.56 $17.56 $17.20 $17.24 $66.90 473
2018-09-06 $17.35 $17.35 $17.35 $17.35 $67.32 39
2018-09-05 $17.00 $17.00 $17.00 $17.00 $65.96 0
2018-09-04 $17.17 $17.17 $17.00 $17.00 $65.96 325
2018-08-31 $17.45 $17.45 $17.45 $17.45 $67.71 31
2018-08-30 $17.45 $17.45 $17.45 $17.45 $67.71 0
2018-08-29 $17.45 $17.45 $17.45 $17.45 $67.71 0
2018-08-28 $17.40 $17.45 $17.37 $17.45 $67.71 325
2018-08-27 $17.71 $17.71 $17.71 $17.71 $68.72 11
2018-08-24 $17.71 $17.71 $17.71 $17.71 $68.72 66
2018-08-23 $18.40 $18.40 $18.40 $18.40 $71.40 1
2018-08-22 $18.40 $18.40 $18.40 $18.40 $71.40 0
2018-08-21 $18.40 $18.40 $18.40 $18.40 $71.40 3
2018-08-20 $18.40 $18.40 $18.40 $18.40 $71.40 0
2018-08-17 $18.40 $18.40 $18.40 $18.40 $71.40 0
2018-08-16 $18.40 $18.40 $18.40 $18.40 $71.40 75
2018-08-15 $18.98 $18.98 $18.98 $18.98 $73.65 3
2018-08-14 $18.98 $18.98 $18.98 $18.98 $73.66 3
2018-08-13 $18.98 $18.98 $18.98 $18.98 $73.65 0
2018-08-10 $18.98 $18.98 $18.98 $18.98 $73.65 0
2018-08-09 $18.98 $18.98 $18.98 $18.98 $73.65 5
2018-08-08 $18.98 $18.98 $18.98 $18.98 $73.65 0
2018-08-07 $18.98 $18.98 $18.98 $18.98 $73.65 0
2018-08-06 $18.98 $18.98 $18.98 $18.98 $73.65 0
2018-08-03 $18.96 $18.98 $18.96 $18.98 $73.65 204
2018-08-02 $19.35 $19.35 $19.32 $19.32 $74.97 150
2018-08-01 $19.23 $19.35 $19.22 $19.35 $75.08 304
2018-07-31 $19.12 $19.28 $19.12 $19.28 $74.81 169
2018-07-30 $19.11 $19.34 $19.11 $19.31 $74.93 469
2018-07-27 $18.60 $18.60 $18.60 $18.60 $72.17 37
2018-07-26 $19.10 $19.10 $19.10 $19.10 $74.11 0
2018-07-25 $19.00 $19.10 $19.00 $19.10 $74.11 379
2018-07-24 $18.64 $18.64 $18.64 $18.64 $72.33 0
2018-07-23 $18.64 $18.64 $18.64 $18.64 $72.33 0
2018-07-20 $18.64 $18.64 $18.64 $18.64 $72.33 1
2018-07-19 $18.62 $18.64 $18.62 $18.64 $72.33 264
2018-07-18 $18.83 $18.83 $18.83 $18.83 $73.06 3
2018-07-17 $18.83 $18.83 $18.83 $18.83 $73.06 0
2018-07-16 $18.83 $18.83 $18.83 $18.83 $73.06 54
2018-07-13 $19.20 $19.20 $19.20 $19.20 $74.50 0
2018-07-12 $19.20 $19.20 $19.20 $19.20 $74.50 0
2018-07-11 $19.20 $19.20 $19.20 $19.20 $74.50 25
2018-07-10 $19.17 $19.17 $19.17 $19.17 $74.38 25
2018-07-09 $19.43 $19.56 $19.25 $19.28 $74.81 1,155
2018-07-06 $19.81 $19.81 $19.81 $19.81 $76.87 63
2018-07-05 $19.87 $19.87 $19.87 $19.87 $77.10 0
2018-07-03 $19.87 $19.87 $19.87 $19.87 $77.10 3
2018-07-02 $19.87 $19.87 $19.87 $19.87 $77.10 11
2018-06-29 $19.75 $19.87 $19.75 $19.87 $77.10 213
2018-06-28 $19.62 $19.62 $19.62 $19.62 $76.13 0
2018-06-27 $19.62 $19.62 $19.62 $19.62 $76.13 1
2018-06-26 $19.58 $19.62 $19.58 $19.62 $76.13 187
2018-06-25 $19.71 $20.07 $19.71 $20.03 $77.72 362
2018-06-22 $19.05 $19.05 $19.05 $19.05 $73.92 42
2018-06-21 $19.35 $19.35 $19.35 $19.35 $75.08 0
2018-06-20 $19.35 $19.35 $19.35 $19.35 $75.08 6
2018-06-19 $19.47 $19.47 $19.35 $19.35 $74.95 149
2018-06-18 $19.18 $19.20 $19.18 $19.20 $74.37 151
2018-06-15 $19.24 $19.24 $19.24 $19.24 $74.52 100
2018-06-14 $19.80 $19.80 $19.80 $19.80 $76.69 3
2018-06-13 $19.80 $19.80 $19.80 $19.80 $76.69 28
2018-06-12 $19.80 $19.80 $19.80 $19.80 $76.69 0
2018-06-11 $19.91 $19.95 $19.80 $19.80 $76.69 187
2018-06-08 $20.70 $20.70 $20.70 $20.70 $80.18 26
2018-06-07 $20.70 $20.70 $20.70 $20.70 $80.18 0
2018-06-06 $20.70 $20.70 $20.70 $20.70 $80.18 0
2018-06-05 $20.70 $20.70 $20.70 $20.70 $80.18 50
2018-06-04 $21.20 $21.20 $21.20 $21.20 $82.11 0
2018-06-01 $21.20 $21.20 $21.20 $21.20 $82.11 195
2018-05-31 $21.51 $21.51 $21.51 $21.51 $83.31 0
2018-05-30 $21.51 $21.51 $21.51 $21.51 $83.30 20
2018-05-29 $21.51 $21.51 $21.51 $21.51 $83.31 0
2018-05-25 $21.51 $21.51 $21.51 $21.51 $83.31 38
2018-05-24 $21.51 $21.51 $21.51 $21.51 $83.30 50
2018-05-23 $21.60 $21.60 $21.60 $21.60 $83.66 25
2018-05-22 $21.37 $21.37 $21.37 $21.37 $82.77 0
2018-05-21 $21.37 $21.37 $21.37 $21.37 $82.77 8
2018-05-18 $21.37 $21.37 $21.37 $21.37 $82.77 0
2018-05-17 $21.37 $21.37 $21.37 $21.37 $82.77 50
2018-05-16 $21.28 $21.28 $21.28 $21.28 $82.42 37
2018-05-15 $21.75 $21.75 $21.75 $21.75 $84.24 0
2018-05-14 $21.75 $21.75 $21.75 $21.75 $84.24 0
2018-05-11 $21.75 $21.75 $21.75 $21.75 $84.24 27
2018-05-10 $22.95 $22.95 $22.95 $22.95 $88.89 0
2018-05-09 $22.95 $22.95 $22.95 $22.95 $88.89 1
2018-05-08 $22.95 $22.95 $22.95 $22.95 $88.89 0
2018-05-07 $22.95 $22.95 $22.95 $22.95 $88.89 3
2018-05-04 $22.95 $22.95 $22.95 $22.95 $88.89 0
2018-05-03 $22.95 $22.95 $22.95 $22.95 $88.89 25
2018-05-02 $22.33 $22.33 $22.33 $22.33 $86.49 0
2018-05-01 $22.33 $22.33 $22.33 $22.33 $86.49 25
2018-04-30 $23.04 $23.04 $23.04 $23.04 $89.24 48
2018-04-27 $23.04 $23.04 $23.04 $23.04 $89.24 0
2018-04-26 $23.04 $23.04 $23.04 $23.04 $89.24 1
2018-04-25 $23.04 $23.04 $23.04 $23.04 $89.24 0
2018-04-24 $23.04 $23.04 $23.04 $23.04 $89.24 0
2018-04-23 $23.04 $23.04 $23.04 $23.04 $89.24 0
2018-04-20 $23.04 $23.04 $23.04 $23.04 $89.24 3
2018-04-19 $23.04 $23.04 $23.04 $23.04 $89.24 0
2018-04-18 $23.04 $23.04 $23.04 $23.04 $89.24 7
2018-04-17 $23.04 $23.04 $23.04 $23.04 $89.24 3
2018-04-16 $23.04 $23.04 $23.04 $23.04 $89.24 8
2018-04-13 $23.04 $23.04 $23.04 $23.04 $89.24 0
2018-04-12 $23.04 $23.04 $23.04 $23.04 $89.24 0
2018-04-11 $23.04 $23.04 $23.04 $23.04 $89.24 1
2018-04-10 $23.15 $23.15 $23.04 $23.04 $89.24 246
2018-04-09 $23.20 $23.20 $23.20 $23.20 $89.86 11
2018-04-06 $23.20 $23.20 $23.20 $23.20 $89.86 1
2018-04-05 $23.20 $23.20 $23.20 $23.20 $89.86 0
2018-04-04 $24.31 $24.31 $23.20 $23.20 $89.86 155
2018-04-03 $24.00 $24.45 $24.00 $24.45 $94.70 155
2018-04-02 $24.10 $24.27 $24.09 $24.27 $94.00 444
2018-03-29 $23.05 $23.05 $23.05 $23.05 $89.28 1
2018-03-28 $23.05 $23.05 $23.05 $23.05 $89.28 7
2018-03-27 $23.05 $23.05 $23.05 $23.05 $89.28 1
2018-03-26 $23.05 $23.05 $23.05 $23.05 $89.28 25
2018-03-23 $21.72 $21.72 $21.72 $21.72 $84.13 0
2018-03-22 $21.72 $21.72 $21.72 $21.72 $84.13 0
2018-03-21 $21.72 $21.72 $21.72 $21.72 $84.13 0
2018-03-20 $21.72 $21.72 $21.72 $21.72 $84.04 17
2018-03-19 $21.72 $21.72 $21.72 $21.72 $84.04 50
2018-03-16 $21.27 $21.27 $21.27 $21.27 $82.30 103
2018-03-15 $22.07 $22.07 $22.07 $22.07 $85.39 4
2018-03-14 $22.07 $22.07 $22.07 $22.07 $85.39 0
2018-03-13 $22.07 $22.07 $22.07 $22.07 $85.39 0
2018-03-12 $22.07 $22.07 $22.07 $22.07 $85.39 1
2018-03-09 $22.07 $22.07 $22.07 $22.07 $85.39 26
2018-03-08 $22.07 $22.07 $22.07 $22.07 $85.39 0
2018-03-07 $22.07 $22.07 $22.07 $22.07 $85.39 75
2018-03-06 $21.70 $21.70 $21.70 $21.70 $83.96 17
2018-03-05 $21.70 $21.70 $21.70 $21.70 $83.96 22
2018-03-02 $21.70 $21.70 $21.70 $21.70 $83.96 3
2018-03-01 $21.70 $21.70 $21.70 $21.70 $83.96 11
2018-02-28 $21.70 $21.70 $21.70 $21.70 $83.96 0
2018-02-27 $21.70 $21.70 $21.70 $21.70 $83.96 25
2018-02-26 $22.79 $22.79 $22.79 $22.79 $88.18 33
2018-02-23 $22.79 $22.79 $22.79 $22.79 $88.18 0
2018-02-22 $22.79 $22.79 $22.79 $22.79 $88.18 0
2018-02-21 $22.79 $22.79 $22.79 $22.79 $88.18 0
2018-02-20 $22.79 $22.79 $22.79 $22.79 $88.18 13
2018-02-16 $22.79 $22.79 $22.79 $22.79 $88.18 2
2018-02-15 $22.79 $22.79 $22.79 $22.79 $88.18 0
2018-02-14 $22.79 $22.79 $22.79 $22.79 $88.18 12
2018-02-13 $22.79 $22.79 $22.79 $22.79 $88.18 1
2018-02-12 $22.79 $22.79 $22.79 $22.79 $88.18 34
2018-02-09 $22.79 $22.79 $22.79 $22.79 $88.18 24
2018-02-08 $22.79 $22.79 $22.79 $22.79 $88.18 25
2018-02-07 $21.48 $21.84 $21.48 $21.84 $84.50 78
2018-02-06 $24.18 $24.18 $22.40 $22.40 $86.67 412
2018-02-05 $21.84 $22.37 $21.84 $22.37 $86.56 118
2018-02-02 $20.54 $21.06 $20.54 $21.06 $81.49 1,081
2018-02-01 $20.44 $20.44 $20.44 $20.44 $79.09 13
2018-01-31 $20.44 $20.44 $20.44 $20.44 $79.09 0
2018-01-30 $20.44 $20.44 $20.44 $20.44 $79.09 2
2018-01-29 $20.44 $20.44 $20.44 $20.44 $79.09 12
2018-01-26 $20.44 $20.44 $20.44 $20.44 $79.09 381
2018-01-25 $21.33 $21.33 $21.33 $21.33 $82.53 4
2018-01-24 $21.33 $21.33 $21.33 $21.33 $82.53 30
2018-01-23 $21.33 $21.33 $21.33 $21.33 $82.53 6
2018-01-22 $21.28 $21.33 $21.28 $21.33 $82.53 145
2018-01-19 $21.60 $21.60 $21.60 $21.60 $83.58 4
2018-01-18 $21.70 $21.72 $21.60 $21.60 $83.58 142
2018-01-17 $21.78 $21.78 $21.61 $21.61 $83.61 257
2018-01-16 $21.40 $21.40 $21.40 $21.40 $82.80 1,272
2018-01-12 $21.79 $21.84 $21.65 $21.84 $84.50 464
2018-01-11 $22.75 $22.78 $22.31 $22.32 $86.36 326
2018-01-10 $23.00 $23.08 $23.00 $23.08 $89.30 106
2018-01-09 $22.90 $23.04 $22.90 $23.04 $89.15 258
2018-01-08 $23.09 $23.09 $23.09 $23.09 $89.34 20
2018-01-05 $23.15 $23.24 $23.09 $23.09 $89.34 897
2018-01-04 $23.49 $23.49 $23.48 $23.49 $90.89 137
2018-01-03 $23.46 $23.58 $23.46 $23.58 $91.24 119
2018-01-02 $24.39 $24.39 $23.60 $23.61 $91.35 2,239
2017-12-29 $24.16 $24.20 $24.16 $24.20 $93.64 443
2017-12-28 $24.17 $24.17 $24.09 $24.09 $93.21 191
2017-12-27 $24.09 $24.09 $24.09 $24.09 $93.21 98
2017-12-26 $24.19 $24.19 $24.06 $24.06 $93.09 50
2017-12-22 $24.32 $24.32 $24.32 $24.32 $94.10 7
2017-12-21 $24.32 $24.32 $24.32 $24.32 $94.10 1
2017-12-20 $24.34 $24.47 $24.32 $24.32 $94.10 860
2017-12-19 $24.23 $24.23 $24.23 $24.23 $93.75 49
2017-12-18 $24.48 $24.49 $24.07 $24.26 $93.87 1,614
2017-12-15 $24.81 $24.81 $24.57 $24.65 $95.38 231
2017-12-14 $25.02 $25.02 $25.02 $25.02 $96.81 60
2017-12-13 $25.23 $25.23 $25.23 $25.23 $97.62 44
2017-12-12 $25.13 $25.15 $25.13 $25.15 $97.31 57
2017-12-11 $25.35 $25.36 $25.28 $25.33 $98.01 481
2017-12-08 $25.19 $25.19 $25.19 $25.19 $97.47 53
2017-12-07 $25.53 $25.57 $25.53 $25.57 $98.94 107
2017-12-06 $25.54 $25.56 $25.54 $25.56 $98.90 171
2017-12-05 $25.19 $25.35 $25.13 $25.35 $98.09 671
2017-12-04 $25.00 $25.00 $25.00 $25.00 $96.73 83
2017-12-01 $25.72 $26.10 $25.54 $25.87 $100.10 2,287
2017-11-30 $25.75 $25.76 $25.40 $25.40 $98.28 1,407
2017-11-29 $26.75 $26.75 $26.75 $26.75 $103.50 1
2017-11-28 $26.75 $26.75 $26.75 $26.75 $103.50 0
2017-11-27 $26.75 $26.75 $26.75 $26.75 $103.50 40
2017-11-24 $27.12 $27.12 $27.12 $27.12 $104.93 25
2017-11-22 $27.45 $27.45 $27.45 $27.45 $106.21 0
2017-11-21 $27.44 $27.45 $27.44 $27.45 $106.21 103
2017-11-20 $27.50 $27.50 $27.33 $27.33 $105.75 256
2017-11-17 $27.95 $27.95 $27.95 $27.95 $108.15 0
2017-11-16 $27.95 $27.95 $27.95 $27.95 $108.15 6
2017-11-15 $27.95 $27.95 $27.95 $27.95 $108.15 5
2017-11-14 $27.95 $27.95 $27.95 $27.95 $108.15 15
2017-11-13 $27.96 $27.96 $27.95 $27.95 $108.15 140
2017-11-10 $28.77 $28.77 $28.77 $28.77 $111.32 26
2017-11-09 $28.77 $28.77 $28.77 $28.77 $111.32 5
2017-11-08 $28.77 $28.77 $28.77 $28.77 $111.32 2
2017-11-07 $28.77 $28.77 $28.77 $28.77 $111.32 3
2017-11-06 $28.77 $28.77 $28.77 $28.77 $111.32 2
2017-11-03 $28.77 $28.77 $28.77 $28.77 $111.32 63
2017-11-02 $28.81 $28.81 $28.81 $28.81 $111.47 17
2017-11-01 $28.81 $28.81 $28.81 $28.81 $111.47 0
2017-10-31 $28.81 $28.81 $28.81 $28.81 $111.47 0
2017-10-30 $29.01 $29.05 $28.81 $28.81 $111.47 2,187
2017-10-27 $29.24 $29.24 $29.24 $29.24 $113.14 0
2017-10-26 $29.24 $29.24 $29.24 $29.24 $113.14 397
2017-10-25 $28.67 $28.67 $28.67 $28.67 $110.93 2
2017-10-24 $28.67 $28.67 $28.67 $28.67 $110.93 0
2017-10-23 $28.67 $28.67 $28.67 $28.67 $110.93 10
2017-10-20 $28.67 $28.67 $28.67 $28.67 $110.93 103
2017-10-19 $28.42 $28.42 $28.42 $28.42 $109.96 0
2017-10-18 $28.42 $28.42 $28.42 $28.42 $109.96 0
2017-10-17 $28.42 $28.42 $28.42 $28.42 $109.96 0
2017-10-16 $28.42 $28.42 $28.42 $28.42 $109.96 0
2017-10-13 $28.42 $28.42 $28.42 $28.42 $109.96 0
2017-10-12 $28.42 $28.42 $28.42 $28.42 $109.96 4
2017-10-11 $28.42 $28.42 $28.42 $28.42 $109.96 0
2017-10-10 $28.42 $28.42 $28.42 $28.42 $109.96 2
2017-10-09 $28.42 $28.42 $28.42 $28.42 $109.96 5
2017-10-06 $28.42 $28.42 $28.42 $28.42 $109.96 0
2017-10-05 $28.43 $28.43 $28.42 $28.42 $109.96 208
2017-10-04 $28.93 $28.93 $28.93 $28.93 $111.94 9
2017-10-03 $28.95 $28.95 $28.93 $28.93 $111.94 86
2017-10-02 $29.25 $29.25 $29.25 $29.25 $113.18 0
2017-09-29 $29.23 $29.29 $29.23 $29.25 $113.18 451
2017-09-28 $29.41 $29.46 $29.27 $29.45 $113.95 3,267
2017-09-27 $29.73 $29.73 $29.73 $29.73 $115.03 8
2017-09-26 $29.73 $29.73 $29.73 $29.73 $115.03 4
2017-09-25 $29.73 $29.73 $29.73 $29.73 $115.03 3
2017-09-22 $29.73 $29.73 $29.73 $29.73 $115.03 1
2017-09-21 $29.73 $29.73 $29.73 $29.73 $115.03 0
2017-09-20 $29.73 $29.73 $29.73 $29.73 $115.03 0
2017-09-19 $29.73 $29.73 $29.73 $29.73 $115.03 0
2017-09-18 $29.73 $29.73 $29.73 $29.73 $115.03 10
2017-09-15 $29.73 $29.73 $29.73 $29.73 $115.03 0
2017-09-14 $29.73 $29.73 $29.73 $29.73 $115.03 0
2017-09-13 $29.73 $29.73 $29.73 $29.73 $115.03 3
2017-09-12 $29.73 $29.73 $29.73 $29.73 $115.03 6
2017-09-11 $29.73 $29.73 $29.73 $29.73 $115.03 0
2017-09-08 $29.73 $29.73 $29.73 $29.73 $115.03 0
2017-09-07 $29.73 $29.73 $29.73 $29.73 $115.03 16
2017-09-06 $29.73 $29.73 $29.73 $29.73 $115.03 0
2017-09-05 $29.73 $29.73 $29.73 $29.73 $115.03 25
2017-09-01 $30.80 $30.80 $30.80 $30.80 $119.17 0
2017-08-31 $30.80 $30.80 $30.80 $30.80 $119.17 5
2017-08-30 $30.80 $30.80 $30.80 $30.80 $119.17 42
2017-08-29 $30.80 $30.80 $30.80 $30.80 $119.17 36
2017-08-28 $30.14 $30.14 $30.14 $30.14 $116.62 50
2017-08-25 $30.20 $30.20 $30.20 $30.20 $116.85 50
2017-08-24 $30.19 $30.19 $30.16 $30.16 $116.70 91
2017-08-23 $30.00 $30.00 $30.00 $30.00 $116.08 0
2017-08-22 $30.00 $30.00 $30.00 $30.00 $116.08 1
2017-08-21 $30.00 $30.00 $30.00 $30.00 $116.08 27
2017-08-18 $30.00 $30.00 $30.00 $30.00 $116.08 4
2017-08-17 $29.35 $30.00 $29.35 $30.00 $116.08 114
2017-08-16 $29.54 $29.54 $29.54 $29.54 $114.29 8
2017-08-15 $29.54 $29.54 $29.54 $29.54 $114.29 0
2017-08-14 $29.54 $29.54 $29.54 $29.54 $114.29 21
2017-08-11 $29.59 $29.61 $29.54 $29.54 $114.29 325
2017-08-10 $29.44 $29.44 $29.44 $29.44 $113.90 237
2017-08-09 $29.22 $29.22 $28.89 $28.89 $111.78 200
2017-08-08 $28.47 $28.47 $28.47 $28.47 $110.16 42
2017-08-07 $28.78 $28.78 $28.78 $28.78 $111.34 32
2017-08-04 $28.78 $28.78 $28.78 $28.78 $111.34 114
2017-08-03 $28.70 $28.70 $28.68 $28.68 $110.97 66
2017-08-02 $28.58 $28.58 $28.58 $28.58 $110.59 0
2017-08-01 $28.58 $28.58 $28.58 $28.58 $110.59 0
2017-07-31 $28.60 $28.60 $28.58 $28.58 $110.59 50
2017-07-28 $28.60 $28.60 $28.60 $28.60 $110.67 50
2017-07-27 $28.61 $28.61 $28.61 $28.61 $110.70 17
2017-07-26 $28.61 $28.61 $28.61 $28.61 $110.70 125
2017-07-25 $29.32 $29.32 $29.32 $29.32 $113.45 3
2017-07-24 $29.32 $29.32 $29.32 $29.32 $113.45 18
2017-07-21 $29.32 $29.32 $29.32 $29.32 $113.45 0
2017-07-20 $29.32 $29.32 $29.32 $29.32 $113.45 13
2017-07-19 $29.32 $29.32 $29.32 $29.32 $113.45 0
2017-07-18 $29.32 $29.32 $29.32 $29.32 $113.45 8
2017-07-17 $29.32 $29.32 $29.32 $29.32 $113.45 0
2017-07-14 $29.46 $29.46 $29.14 $29.32 $113.45 604
2017-07-13 $29.87 $29.87 $29.87 $29.87 $115.57 0
2017-07-12 $29.87 $29.87 $29.87 $29.87 $115.57 5
2017-07-11 $29.87 $29.87 $29.87 $29.87 $115.57 25
2017-07-10 $29.96 $29.99 $29.87 $29.99 $116.04 325
2017-07-07 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-07-06 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-07-05 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-07-03 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-06-30 $29.34 $29.34 $29.34 $29.34 $113.54 37
2017-06-29 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-06-28 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-06-27 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-06-26 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-06-23 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-06-22 $29.34 $29.34 $29.34 $29.34 $113.54 21
2017-06-21 $29.34 $29.34 $29.34 $29.34 $113.54 0
2017-06-20 $29.34 $29.34 $29.34 $29.34 $113.54 55
2017-06-19 $29.02 $29.02 $29.02 $29.02 $112.29 3
2017-06-16 $29.02 $29.02 $29.02 $29.02 $112.29 0
2017-06-15 $29.02 $29.02 $29.02 $29.02 $112.29 0
2017-06-14 $29.02 $29.02 $29.02 $29.02 $112.29 0
2017-06-13 $29.02 $29.02 $29.02 $29.02 $112.29 0
2017-06-12 $29.02 $29.02 $29.02 $29.02 $112.29 62
2017-06-09 $28.33 $28.33 $28.33 $28.33 $109.60 0
2017-06-08 $28.34 $28.34 $28.23 $28.33 $109.60 275
2017-06-07 $28.17 $28.17 $28.17 $28.17 $109.00 1
2017-06-06 $28.17 $28.17 $28.17 $28.17 $109.00 41
2017-06-05 $27.98 $27.98 $27.98 $27.98 $108.27 0
2017-06-02 $27.98 $27.98 $27.98 $27.98 $108.27 40
2017-06-01 $28.30 $28.30 $27.98 $27.98 $108.27 65
2017-05-31 $30.06 $30.06 $30.06 $30.06 $116.29 0
2017-05-30 $30.06 $30.06 $30.06 $30.06 $116.29 0
2017-05-26 $30.06 $30.06 $30.06 $30.06 $116.29 0
2017-05-25 $30.06 $30.06 $30.06 $30.06 $116.29 0
2017-05-24 $30.06 $30.06 $30.06 $30.06 $116.29 3
2017-05-23 $30.06 $30.06 $30.06 $30.06 $116.29 0
2017-05-22 $30.06 $30.06 $30.06 $30.06 $116.29 0
2017-05-19 $30.06 $30.06 $30.06 $30.06 $116.29 0
2017-05-18 $30.06 $30.06 $30.06 $30.06 $116.29 13
2017-05-17 $30.20 $30.20 $30.06 $30.06 $116.29 375
2017-05-16 $29.26 $29.26 $29.26 $29.26 $113.20 250
2017-05-15 $29.37 $29.37 $29.37 $29.37 $113.64 12
2017-05-12 $29.37 $29.37 $29.37 $29.37 $113.64 0
2017-05-11 $29.79 $29.79 $29.19 $29.37 $113.64 375
2017-05-10 $29.26 $29.26 $29.26 $29.26 $113.21 23
2017-05-09 $29.26 $29.26 $29.26 $29.26 $113.21 25
2017-05-08 $29.21 $29.21 $29.21 $29.21 $113.02 0
2017-05-05 $29.21 $29.21 $29.21 $29.21 $113.02 0
2017-05-04 $29.21 $29.21 $29.21 $29.21 $113.02 0
2017-05-03 $29.21 $29.21 $29.21 $29.21 $113.02 0
2017-05-02 $29.21 $29.21 $29.21 $29.21 $113.02 8
2017-05-01 $29.21 $29.21 $29.21 $29.21 $113.02 0
2017-04-28 $29.25 $29.25 $29.21 $29.21 $113.02 112
2017-04-27 $29.75 $29.75 $29.75 $29.75 $115.11 0
2017-04-26 $29.75 $29.75 $29.75 $29.75 $115.11 25
2017-04-25 $29.75 $29.75 $29.75 $29.75 $115.11 4
2017-04-24 $29.85 $29.85 $29.75 $29.75 $115.11 177
2017-04-21 $30.34 $30.34 $30.34 $30.34 $117.40 3
2017-04-20 $30.56 $30.56 $30.28 $30.34 $117.40 366
2017-04-19 $30.99 $30.99 $30.75 $30.75 $118.99 83
2017-04-18 $30.99 $30.99 $30.99 $30.99 $119.91 0
2017-04-17 $31.08 $31.08 $30.99 $30.99 $119.91 125
2017-04-13 $30.99 $30.99 $30.99 $30.99 $119.91 4
2017-04-12 $30.84 $30.99 $30.84 $30.99 $119.91 137
2017-04-11 $30.96 $30.96 $30.96 $30.96 $119.80 0
2017-04-10 $30.96 $30.96 $30.96 $30.96 $119.80 0
2017-04-07 $30.96 $30.96 $30.96 $30.96 $119.80 4
2017-04-06 $30.90 $31.12 $30.90 $30.96 $119.80 180
2017-04-05 $31.07 $31.07 $30.85 $30.85 $119.38 112
2017-04-04 $31.15 $31.15 $31.15 $31.15 $120.52 4
2017-04-03 $31.15 $31.15 $31.15 $31.15 $120.52 0
2017-03-31 $31.15 $31.15 $31.15 $31.15 $120.52 0
2017-03-30 $31.13 $31.15 $31.02 $31.15 $120.52 101
2017-03-29 $31.40 $31.40 $31.40 $31.40 $121.49 83
2017-03-28 $32.25 $32.25 $32.25 $32.25 $124.78 0
2017-03-27 $32.25 $32.25 $32.25 $32.25 $124.78 0
2017-03-24 $32.25 $32.25 $32.25 $32.25 $124.78 25
2017-03-23 $32.29 $32.29 $32.29 $32.29 $124.94 52
2017-03-22 $32.16 $32.16 $32.16 $32.16 $124.43 135
2017-03-21 $31.96 $32.08 $31.96 $32.08 $124.11 125
2017-03-20 $31.58 $31.58 $31.58 $31.58 $122.19 4
2017-03-17 $31.58 $31.58 $31.58 $31.58 $122.19 58
2017-03-16 $31.60 $31.60 $31.60 $31.60 $122.25 0
2017-03-15 $31.86 $31.86 $31.60 $31.60 $122.25 100
2017-03-14 $32.01 $32.03 $31.95 $32.03 $123.93 355
2017-03-13 $31.66 $31.71 $31.66 $31.71 $122.71 76
2017-03-10 $31.97 $31.97 $31.91 $31.91 $123.49 75
2017-03-09 $31.96 $32.09 $31.96 $32.09 $124.16 75
2017-03-08 $31.89 $32.07 $31.89 $32.07 $124.08 100
2017-03-07 $31.81 $31.90 $31.81 $31.90 $123.43 73
2017-03-06 $31.46 $31.46 $31.46 $31.46 $121.73 6
2017-03-03 $31.46 $31.46 $31.46 $31.46 $121.73 1
2017-03-02 $30.45 $31.46 $30.45 $31.46 $121.73 75
2017-03-01 $31.68 $31.68 $31.68 $31.68 $122.58 18
2017-02-28 $31.68 $31.68 $31.68 $31.68 $122.58 19
2017-02-27 $31.68 $31.68 $31.68 $31.68 $122.58 30
2017-02-24 $31.86 $31.86 $31.86 $31.86 $123.27 14
2017-02-23 $31.69 $31.86 $31.69 $31.86 $123.27 1,450
2017-02-22 $31.34 $31.34 $31.34 $31.34 $121.26 1
2017-02-21 $31.34 $31.34 $31.34 $31.34 $121.26 50
2017-02-17 $32.40 $32.40 $32.40 $32.40 $125.38 0
2017-02-16 $32.40 $32.40 $32.40 $32.40 $125.38 0
2017-02-15 $32.40 $32.40 $32.40 $32.40 $125.38 0
2017-02-14 $32.40 $32.40 $32.40 $32.40 $125.38 0
2017-02-13 $32.11 $32.40 $32.11 $32.40 $125.38 114
2017-02-10 $33.87 $33.87 $33.87 $33.87 $131.05 0
2017-02-09 $33.87 $33.87 $33.87 $33.87 $131.05 0
2017-02-08 $33.87 $33.87 $33.87 $33.87 $131.05 17
2017-02-07 $33.87 $33.87 $33.87 $33.87 $131.05 25
2017-02-06 $33.75 $33.75 $33.75 $33.75 $130.59 25
2017-02-03 $33.21 $33.21 $33.21 $33.21 $128.51 0
2017-02-02 $33.21 $33.21 $33.21 $33.21 $128.51 36
2017-02-01 $33.21 $33.21 $33.21 $33.21 $128.51 25
2017-01-31 $33.50 $33.50 $33.50 $33.50 $129.62 0
2017-01-30 $33.50 $33.91 $33.50 $33.50 $129.62 259
2017-01-27 $33.22 $33.22 $33.22 $33.22 $128.53 37
2017-01-26 $33.57 $33.57 $33.57 $33.57 $129.89 5
2017-01-25 $33.57 $33.57 $33.57 $33.57 $129.89 0
2017-01-24 $33.57 $33.57 $33.57 $33.57 $129.89 82
2017-01-23 $33.71 $33.71 $33.71 $33.71 $130.42 2
2017-01-20 $33.71 $33.71 $33.71 $33.71 $130.42 0
2017-01-19 $33.71 $33.71 $33.71 $33.71 $130.42 58
2017-01-18 $34.00 $34.00 $34.00 $34.00 $131.55 0
2017-01-17 $34.00 $34.00 $34.00 $34.00 $131.55 0
2017-01-13 $34.00 $34.00 $34.00 $34.00 $131.55 0
2017-01-12 $34.00 $34.00 $34.00 $34.00 $131.55 42
2017-01-11 $34.00 $34.00 $34.00 $34.00 $131.55 0
2017-01-10 $34.14 $34.14 $34.00 $34.00 $131.55 517
2017-01-09 $34.14 $34.14 $34.14 $34.14 $132.10 0
2017-01-06 $34.14 $34.14 $34.14 $34.14 $132.10 25
2017-01-05 $35.37 $35.37 $35.37 $35.37 $136.86 18
2017-01-04 $35.37 $35.37 $35.37 $35.37 $136.86 0
2017-01-03 $35.37 $35.37 $35.37 $35.37 $136.86 0
2016-12-30 $35.37 $35.37 $35.37 $35.37 $136.86 75
2016-12-29 $34.71 $34.99 $34.71 $34.99 $135.40 421
2016-12-28 $34.14 $34.14 $34.14 $34.14 $132.11 0
2016-12-27 $33.64 $34.14 $33.64 $34.14 $132.11 85
2016-12-23 $34.45 $34.45 $34.45 $34.45 $133.31 2
2016-12-22 $34.45 $34.45 $34.45 $34.45 $133.31 38
2016-12-21 $33.78 $33.78 $33.78 $33.78 $130.72 0
2016-12-20 $33.78 $33.78 $33.78 $33.78 $130.72 75
2016-12-19 $33.78 $33.78 $33.78 $33.78 $130.70 7
2016-12-16 $33.78 $33.78 $33.78 $33.78 $130.70 0
2016-12-15 $33.86 $33.89 $33.78 $33.78 $130.70 142
2016-12-14 $34.53 $34.53 $34.53 $34.53 $133.60 0
2016-12-13 $34.53 $34.53 $34.53 $34.53 $133.60 14
2016-12-12 $34.53 $34.53 $34.53 $34.53 $133.60 153
2016-12-09 $34.00 $34.00 $34.00 $34.00 $131.55 25
2016-12-08 $33.86 $34.00 $33.86 $34.00 $131.55 104
2016-12-07 $35.40 $35.40 $35.40 $35.40 $136.97 0
2016-12-06 $35.40 $35.40 $35.40 $35.40 $136.97 58
2016-12-05 $35.39 $35.39 $35.39 $35.39 $136.94 50
2016-12-02 $35.08 $35.08 $35.08 $35.08 $135.72 0
2016-12-01 $35.08 $35.08 $35.08 $35.08 $135.72 0
2016-11-30 $35.08 $35.08 $35.08 $35.08 $135.72 5
2016-11-29 $35.08 $35.08 $35.08 $35.08 $135.72 3
2016-11-28 $35.08 $35.08 $35.08 $35.08 $135.72 2
2016-11-25 $35.08 $35.08 $35.08 $35.08 $135.72 38
2016-11-23 $36.14 $36.14 $36.14 $36.14 $139.84 0
2016-11-22 $36.14 $36.14 $36.14 $36.14 $139.84 1
2016-11-21 $36.43 $36.43 $36.00 $36.14 $139.84 400
2016-11-18 $36.35 $36.35 $36.35 $36.35 $140.65 0
2016-11-17 $36.39 $36.39 $36.35 $36.35 $140.65 181
2016-11-16 $37.85 $37.85 $37.85 $37.85 $146.45 1
2016-11-15 $37.85 $37.85 $37.85 $37.85 $146.45 2
2016-11-14 $39.06 $39.06 $37.85 $37.85 $146.45 74
2016-11-11 $39.22 $39.22 $39.22 $39.22 $151.75 2
2016-11-10 $39.22 $39.22 $39.22 $39.22 $151.75 1
2016-11-09 $39.94 $40.05 $38.45 $39.22 $151.75 563
2016-11-08 $40.70 $40.70 $40.70 $40.70 $157.47 1
2016-11-07 $40.70 $40.70 $40.70 $40.70 $157.47 21
2016-11-04 $40.46 $41.13 $40.44 $40.70 $157.47 401
2016-11-03 $39.95 $39.95 $39.95 $39.95 $154.58 25
2016-11-02 $40.48 $40.48 $40.48 $40.48 $156.62 75
2016-11-01 $39.50 $39.50 $39.50 $39.50 $152.84 0
2016-10-31 $39.66 $39.66 $39.50 $39.50 $152.84 112
2016-10-28 $40.00 $40.06 $39.77 $39.98 $154.71 210
2016-10-27 $39.04 $39.04 $39.04 $39.04 $151.06 8
2016-10-26 $39.04 $39.04 $39.04 $39.04 $151.06 52
2016-10-25 $38.20 $38.20 $38.20 $38.20 $147.81 60
2016-10-24 $38.60 $38.60 $38.58 $38.58 $149.28 114
2016-10-21 $39.03 $39.03 $39.03 $39.03 $151.02 0
2016-10-20 $39.03 $39.03 $39.03 $39.03 $151.02 31
2016-10-19 $39.24 $39.24 $38.97 $38.97 $150.79 156
2016-10-18 $39.25 $39.25 $39.16 $39.16 $151.52 56
2016-10-17 $39.78 $39.78 $39.78 $39.78 $153.93 0
2016-10-14 $39.78 $39.78 $39.78 $39.78 $153.93 0
2016-10-13 $39.78 $39.78 $39.78 $39.78 $153.93 50
2016-10-12 $38.94 $38.94 $38.94 $38.94 $150.67 0
2016-10-11 $38.94 $38.94 $38.94 $38.94 $150.67 52
2016-10-10 $39.46 $39.46 $39.46 $39.46 $152.68 25
2016-10-07 $38.03 $38.03 $38.03 $38.03 $147.15 0
2016-10-06 $38.03 $38.03 $38.03 $38.03 $147.15 0
2016-10-05 $38.03 $38.03 $38.03 $38.03 $147.15 0
2016-10-04 $38.03 $38.03 $38.03 $38.03 $147.15 25
2016-10-03 $37.85 $37.85 $37.85 $37.85 $146.46 15
2016-09-30 $37.85 $37.85 $37.85 $37.85 $146.46 100
2016-09-29 $38.16 $38.16 $38.16 $38.16 $147.63 44
2016-09-28 $38.70 $38.70 $38.70 $38.70 $149.76 0
2016-09-27 $38.70 $38.70 $38.70 $38.70 $149.76 25
2016-09-26 $39.09 $39.34 $39.00 $39.34 $152.22 454
2016-09-23 $38.41 $38.41 $38.40 $38.40 $148.58 59
2016-09-22 $38.46 $38.46 $37.92 $37.92 $146.72 870
2016-09-21 $39.50 $39.50 $39.50 $39.50 $152.84 27
2016-09-20 $39.62 $39.62 $39.62 $39.62 $153.30 6
2016-09-19 $39.35 $39.62 $39.23 $39.62 $153.30 617
2016-09-16 $39.61 $39.61 $39.28 $39.53 $152.95 104
2016-09-15 $39.98 $39.98 $39.20 $39.36 $152.29 254
2016-09-14 $40.68 $40.68 $39.60 $39.87 $154.27 689
2016-09-13 $39.65 $39.65 $39.65 $39.65 $153.42 87
2016-09-12 $40.11 $40.14 $38.78 $38.78 $150.03 925
2016-09-09 $38.60 $38.60 $38.60 $38.60 $149.35 68
2016-09-08 $37.94 $37.94 $37.94 $37.94 $146.80 0
2016-09-07 $37.94 $37.96 $37.80 $37.94 $146.80 2,049
2016-09-06 $37.96 $37.96 $37.96 $37.96 $146.88 25
2016-09-02 $37.98 $37.98 $37.98 $37.98 $146.96 7
2016-09-01 $37.98 $37.98 $37.98 $37.98 $146.96 22
2016-08-31 $37.98 $37.98 $37.98 $37.98 $146.96 0
2016-08-30 $37.98 $37.98 $37.98 $37.98 $146.96 13
2016-08-29 $37.98 $37.98 $37.98 $37.98 $146.96 79
2016-08-26 $38.04 $38.04 $38.04 $38.04 $147.19 39
2016-08-25 $36.78 $36.78 $36.78 $36.78 $142.33 3
2016-08-24 $36.78 $36.78 $36.78 $36.78 $142.33 1
2016-08-23 $36.78 $36.78 $36.78 $36.78 $142.33 0
2016-08-22 $36.78 $36.78 $36.78 $36.78 $142.33 0
2016-08-19 $36.78 $36.78 $36.78 $36.78 $142.33 1
2016-08-18 $36.78 $36.78 $36.78 $36.78 $142.33 0
2016-08-17 $36.78 $36.78 $36.78 $36.78 $142.33 0
2016-08-16 $36.78 $36.78 $36.78 $36.78 $142.33 37
2016-08-15 $36.35 $36.39 $36.35 $36.39 $140.80 262
2016-08-12 $37.12 $37.12 $37.12 $37.12 $143.63 0
2016-08-11 $37.08 $37.12 $37.08 $37.12 $143.63 253
2016-08-10 $37.39 $37.39 $37.39 $37.39 $144.69 1
2016-08-09 $37.39 $37.39 $37.39 $37.39 $144.69 0
2016-08-08 $37.39 $37.39 $37.39 $37.39 $144.69 0
2016-08-05 $37.39 $37.39 $37.39 $37.39 $144.69 18
2016-08-04 $37.39 $37.39 $37.39 $37.39 $144.69 7
2016-08-03 $37.39 $37.39 $37.39 $37.39 $144.69 8
2016-08-02 $37.39 $37.39 $37.39 $37.39 $144.69 3
2016-08-01 $37.10 $37.39 $36.88 $37.39 $144.69 796
2016-07-29 $37.26 $37.26 $37.26 $37.26 $144.16 0
2016-07-28 $37.26 $37.26 $37.26 $37.26 $144.16 13
2016-07-27 $37.26 $37.26 $37.26 $37.26 $144.16 12
2016-07-26 $37.26 $37.26 $37.26 $37.26 $144.16 14
2016-07-25 $37.26 $37.26 $37.26 $37.26 $144.16 0
2016-07-22 $37.26 $37.26 $37.26 $37.26 $144.16 0
2016-07-21 $37.26 $37.26 $37.26 $37.26 $144.16 0
2016-07-20 $37.26 $37.26 $37.26 $37.26 $144.16 0
2016-07-19 $37.26 $37.26 $37.26 $37.26 $144.16 0
2016-07-18 $37.26 $37.26 $37.26 $37.26 $144.16 0
2016-07-15 $37.26 $37.26 $37.26 $37.26 $144.16 7
2016-07-14 $37.26 $37.26 $37.26 $37.26 $144.16 0
2016-07-13 $37.26 $37.26 $37.26 $37.26 $144.16 0
2016-07-12 $38.47 $38.47 $37.25 $37.26 $144.16 292
2016-07-11 $39.97 $39.97 $39.97 $39.97 $154.65 17
2016-07-08 $39.97 $39.97 $39.97 $39.97 $154.65 26
2016-07-07 $39.96 $39.97 $39.96 $39.97 $154.65 169
2016-07-06 $42.23 $42.23 $42.23 $42.23 $163.40 91
2016-07-05 $40.31 $40.31 $39.93 $39.93 $154.50 372
2016-07-01 $42.27 $42.27 $42.27 $42.27 $163.55 10
2016-06-30 $42.27 $42.27 $42.27 $42.27 $163.55 380
2016-06-29 $43.10 $43.10 $43.10 $43.10 $166.76 17
2016-06-28 $43.00 $43.10 $43.00 $43.10 $166.76 96
2016-06-27 $44.45 $44.45 $43.98 $44.45 $171.99 963
2016-06-24 $41.00 $41.00 $41.00 $41.00 $158.64 10
2016-06-23 $41.00 $41.00 $41.00 $41.00 $158.64 26
2016-06-22 $41.00 $41.00 $41.00 $41.00 $158.64 0
2016-06-21 $41.00 $41.00 $41.00 $41.00 $158.64 1
2016-06-20 $41.00 $41.00 $41.00 $41.00 $158.64 5
2016-06-17 $41.00 $41.00 $41.00 $41.00 $158.64 3
2016-06-16 $41.00 $41.00 $41.00 $41.00 $158.64 6
2016-06-15 $40.54 $41.00 $40.54 $41.00 $158.64 168
2016-06-14 $40.89 $40.89 $40.89 $40.89 $158.19 22
2016-06-13 $40.21 $40.89 $40.21 $40.89 $158.19 142
2016-06-10 $39.24 $39.24 $39.24 $39.24 $151.83 10
2016-06-09 $39.24 $39.24 $39.24 $39.24 $151.83 0
2016-06-08 $39.24 $39.24 $39.24 $39.24 $151.83 15
2016-06-07 $39.46 $39.46 $39.24 $39.24 $151.83 275
2016-06-06 $39.84 $39.90 $39.50 $39.74 $153.76 1,530
2016-06-03 $40.04 $40.07 $40.04 $40.07 $155.04 150
2016-06-02 $39.55 $39.70 $39.55 $39.70 $153.61 1,592
2016-06-01 $40.89 $40.89 $40.89 $40.89 $158.19 0
2016-05-31 $40.89 $40.89 $40.89 $40.89 $158.19 23
2016-05-27 $40.89 $40.89 $40.89 $40.89 $158.19 0
2016-05-26 $40.89 $40.89 $40.89 $40.89 $158.19 0
2016-05-25 $40.89 $40.89 $40.89 $40.89 $158.19 48
2016-05-24 $43.19 $43.19 $41.12 $41.12 $159.10 470
2016-05-23 $41.83 $41.83 $41.83 $41.83 $161.84 86
2016-05-20 $41.65 $41.82 $41.62 $41.80 $161.73 1,825
2016-05-19 $42.30 $42.30 $42.30 $42.30 $163.67 131
2016-05-18 $42.27 $42.27 $42.27 $42.27 $163.55 41
2016-05-17 $41.12 $41.35 $40.90 $40.95 $158.45 3,806
2016-05-16 $40.90 $41.10 $40.83 $41.02 $158.72 1,452
2016-05-13 $40.98 $41.67 $40.90 $41.67 $161.23 344
2016-05-12 $40.24 $40.24 $40.24 $40.24 $155.70 2
2016-05-11 $40.24 $40.24 $40.24 $40.24 $155.70 75
2016-05-10 $39.44 $39.45 $38.95 $39.05 $151.09 654
2016-05-09 $41.08 $41.08 $41.08 $41.08 $158.95 16
2016-05-06 $41.26 $41.27 $41.08 $41.08 $158.95 173
2016-05-05 $40.58 $40.58 $40.58 $40.58 $157.01 8
2016-05-04 $40.58 $40.58 $40.58 $40.58 $157.01 36
2016-05-03 $40.58 $40.58 $40.58 $40.58 $157.01 6
2016-05-02 $40.58 $40.58 $40.58 $40.58 $157.01 15
2016-04-29 $40.58 $40.58 $40.58 $40.58 $157.01 0
2016-04-28 $40.58 $40.58 $40.58 $40.58 $157.01 25
2016-04-27 $40.40 $40.40 $40.40 $40.40 $156.32 0
2016-04-26 $40.40 $40.40 $40.40 $40.40 $156.32 16
2016-04-25 $40.40 $40.40 $40.40 $40.40 $156.32 0
2016-04-22 $40.40 $40.40 $40.40 $40.40 $156.32 125
2016-04-21 $39.50 $39.50 $39.50 $39.50 $152.84 1
2016-04-20 $39.50 $39.50 $39.50 $39.50 $152.84 7
2016-04-19 $39.64 $39.64 $39.50 $39.50 $152.84 1,080
2016-04-18 $39.22 $39.43 $38.91 $38.91 $150.56 206
2016-04-15 $40.00 $40.00 $40.00 $40.00 $154.77 2
2016-04-14 $40.00 $40.00 $40.00 $40.00 $154.77 0
2016-04-13 $40.00 $40.00 $40.00 $40.00 $154.77 25
2016-04-12 $41.00 $41.02 $41.00 $41.02 $158.72 51
2016-04-11 $41.10 $41.22 $40.69 $41.22 $159.49 5,997
2016-04-08 $40.47 $40.47 $40.47 $40.47 $156.59 0
2016-04-07 $40.47 $40.47 $40.47 $40.47 $156.59 1
2016-04-06 $40.47 $40.47 $40.47 $40.47 $156.59 187
2016-04-05 $40.69 $40.69 $40.25 $40.54 $156.84 4,817
2016-04-04 $39.53 $40.12 $39.53 $40.12 $155.22 179
2016-04-01 $40.21 $40.21 $40.21 $40.21 $155.58 0
2016-03-31 $40.21 $40.21 $40.21 $40.21 $155.58 68
2016-03-30 $39.92 $39.92 $39.92 $39.92 $154.46 70
2016-03-29 $42.00 $42.00 $42.00 $42.00 $162.51 3
2016-03-28 $42.00 $42.00 $42.00 $42.00 $162.51 0
2016-03-24 $41.47 $42.00 $41.47 $42.00 $162.51 119
2016-03-23 $40.98 $40.98 $40.98 $40.98 $158.56 0
2016-03-22 $41.99 $41.99 $40.98 $40.98 $158.56 109
2016-03-21 $41.15 $41.20 $40.62 $40.92 $158.33 5,491
2016-03-18 $41.51 $41.51 $41.51 $41.51 $160.63 35
2016-03-17 $41.17 $41.51 $41.17 $41.51 $160.63 450
2016-03-16 $41.90 $41.90 $41.90 $41.90 $162.12 127
2016-03-15 $42.42 $42.42 $42.18 $42.18 $163.19 62
2016-03-14 $41.95 $41.95 $41.95 $41.95 $162.33 28
2016-03-11 $42.25 $42.25 $41.95 $41.95 $162.33 226
2016-03-10 $43.85 $43.85 $43.85 $43.85 $169.69 0
2016-03-09 $43.85 $43.85 $43.85 $43.85 $169.69 13
2016-03-08 $43.85 $43.85 $43.85 $43.85 $169.69 25
2016-03-07 $42.84 $42.96 $42.73 $42.81 $165.64 6,762
2016-03-04 $42.81 $43.05 $42.81 $43.05 $166.57 198
2016-03-03 $43.50 $43.50 $43.50 $43.50 $168.31 13
2016-03-02 $43.50 $43.50 $43.50 $43.50 $168.31 1
2016-03-01 $43.36 $43.50 $43.36 $43.50 $168.31 77
2016-02-29 $44.09 $44.09 $44.09 $44.09 $170.58 149
2016-02-26 $44.55 $44.67 $44.55 $44.67 $172.82 217
2016-02-25 $45.75 $45.75 $45.75 $45.75 $177.02 0
2016-02-24 $47.78 $47.78 $45.75 $45.75 $177.02 640
2016-02-23 $45.97 $46.61 $45.97 $45.97 $177.87 2,002
2016-02-22 $46.21 $46.21 $45.41 $45.49 $176.01 720
2016-02-19 $48.20 $48.51 $48.05 $48.06 $185.96 7,455
2016-02-18 $48.14 $48.14 $47.57 $47.57 $184.06 7,273
2016-02-17 $49.49 $49.49 $46.93 $47.06 $182.10 157
2016-02-16 $50.01 $50.01 $48.93 $48.93 $189.32 115
2016-02-12 $52.83 $52.83 $51.00 $51.02 $197.41 568
2016-02-11 $54.15 $54.23 $53.91 $53.91 $208.60 243
2016-02-10 $52.26 $52.39 $52.26 $52.39 $202.71 92
2016-02-09 $54.21 $54.21 $52.53 $53.00 $205.07 8,531
2016-02-08 $52.99 $54.83 $52.99 $53.59 $207.37 454
2016-02-05 $50.71 $52.08 $50.71 $52.08 $201.51 715
2016-02-04 $49.11 $49.11 $49.11 $49.11 $190.02 46
2016-02-03 $49.25 $49.25 $48.02 $48.18 $186.42 370
2016-02-02 $47.59 $48.11 $46.93 $47.45 $183.60 418
2016-02-01 $47.16 $47.16 $45.36 $45.36 $175.51 114
2016-01-29 $48.50 $48.50 $48.50 $48.50 $187.66 144
2016-01-28 $48.66 $48.66 $48.46 $48.47 $187.54 127
2016-01-27 $48.75 $48.75 $46.99 $47.67 $184.43 540
2016-01-26 $47.60 $47.60 $47.13 $47.36 $183.25 179
2016-01-25 $47.19 $48.21 $47.03 $48.21 $186.55 286
2016-01-22 $48.08 $48.08 $47.27 $47.40 $183.41 248
2016-01-21 $49.67 $49.67 $48.79 $48.79 $188.78 379
2016-01-20 $50.30 $52.42 $49.45 $49.50 $191.53 811
2016-01-19 $47.39 $50.03 $47.39 $48.38 $187.19 11,352
2016-01-15 $49.94 $49.94 $49.10 $49.64 $192.08 214
2016-01-14 $48.13 $48.17 $47.60 $47.60 $184.18 339
2016-01-13 $46.57 $48.76 $46.57 $48.76 $188.66 222
2016-01-12 $47.13 $47.13 $45.29 $45.29 $175.22 580
2016-01-11 $46.58 $47.70 $46.58 $47.00 $181.85 5,001
2016-01-08 $45.68 $46.55 $45.68 $46.55 $180.12 351
2016-01-07 $45.35 $46.00 $45.35 $45.66 $176.67 199
2016-01-06 $43.73 $43.73 $43.73 $43.73 $169.20 5
2016-01-05 $43.73 $43.73 $43.73 $43.73 $169.20 25
2016-01-04 $42.66 $42.66 $42.66 $42.66 $165.06 4
2015-12-31 $42.66 $42.66 $42.66 $42.66 $165.06 1
2015-12-30 $42.66 $42.66 $42.66 $42.66 $165.06 5
2015-12-29 $42.66 $42.66 $42.66 $42.66 $165.06 1
2015-12-28 $42.66 $42.66 $42.66 $42.66 $165.06 5
2015-12-24 $42.66 $42.66 $42.66 $42.66 $165.06 2
2015-12-23 $42.66 $42.66 $42.66 $42.66 $165.06 0
2015-12-22 $42.66 $42.66 $42.66 $42.66 $165.06 91
2015-12-21 $43.32 $43.32 $43.32 $43.32 $167.62 26
2015-12-18 $41.97 $41.97 $41.97 $41.97 $162.39 7
2015-12-17 $41.97 $41.97 $41.97 $41.97 $162.39 40
2015-12-16 $42.03 $42.03 $42.03 $42.03 $162.63 0
2015-12-15 $42.03 $42.03 $42.03 $42.03 $162.63 66
2015-12-14 $42.33 $43.68 $42.33 $43.68 $169.01 180
2015-12-11 $43.53 $43.53 $43.53 $43.53 $168.43 139
2015-12-10 $41.06 $41.06 $41.06 $41.06 $158.87 0
2015-12-09 $41.06 $41.06 $41.06 $41.06 $158.87 4
2015-12-08 $41.06 $41.06 $41.06 $41.06 $158.87 28
2015-12-07 $40.85 $40.85 $40.85 $40.85 $158.06 31
2015-12-04 $41.19 $41.19 $40.31 $40.31 $155.97 205
2015-12-03 $42.46 $42.46 $42.46 $42.46 $164.29 128
2015-12-02 $41.45 $41.45 $41.45 $41.45 $160.36 57
2015-12-01 $42.19 $42.19 $42.19 $42.19 $163.24 27
2015-11-30 $41.55 $41.55 $41.55 $41.55 $160.75 50
2015-11-27 $41.83 $41.83 $41.83 $41.83 $161.85 1
2015-11-25 $41.83 $41.83 $41.83 $41.83 $161.85 0
2015-11-24 $41.83 $41.83 $41.83 $41.83 $161.85 25
2015-11-23 $40.69 $40.69 $40.69 $40.69 $157.44 57
2015-11-20 $41.92 $41.92 $41.92 $41.92 $162.19 0
2015-11-19 $41.92 $41.92 $41.92 $41.92 $162.19 2
2015-11-18 $42.81 $42.81 $41.92 $41.92 $162.19 138
2015-11-17 $42.16 $42.16 $42.16 $42.16 $163.14 8
2015-11-16 $42.16 $42.16 $42.16 $42.16 $163.14 0
2015-11-13 $42.16 $42.16 $42.16 $42.16 $163.14 22
2015-11-12 $42.16 $42.16 $42.16 $42.16 $163.14 56
2015-11-11 $41.59 $41.59 $41.59 $41.59 $160.92 0
2015-11-10 $41.59 $41.59 $41.59 $41.59 $160.92 0
2015-11-09 $41.59 $41.59 $41.59 $41.59 $160.92 2
2015-11-06 $41.59 $41.59 $41.59 $41.59 $160.92 23
2015-11-05 $41.59 $41.59 $41.59 $41.59 $160.92 0
2015-11-04 $41.59 $41.59 $41.59 $41.59 $160.92 0
2015-11-03 $41.59 $41.59 $41.59 $41.59 $160.92 13
2015-11-02 $41.59 $41.59 $41.59 $41.59 $160.92 3
2015-10-30 $41.59 $41.59 $41.59 $41.59 $160.92 0
2015-10-29 $41.59 $41.59 $41.59 $41.59 $160.92 65
2015-10-28 $41.99 $41.99 $41.99 $41.99 $162.47 25
2015-10-27 $41.81 $41.81 $41.67 $41.67 $161.23 210
2015-10-26 $45.04 $45.04 $45.04 $45.04 $174.27 0
2015-10-23 $45.04 $45.04 $45.04 $45.04 $174.27 25
2015-10-22 $45.04 $45.04 $45.04 $45.04 $174.27 5
2015-10-21 $45.04 $45.04 $45.04 $45.04 $174.27 0
2015-10-20 $45.04 $45.04 $45.04 $45.04 $174.27 5
2015-10-19 $45.04 $45.04 $45.04 $45.04 $174.27 0
2015-10-16 $45.04 $45.04 $45.04 $45.04 $174.27 6
2015-10-15 $45.04 $45.04 $45.04 $45.04 $174.27 59
2015-10-14 $44.50 $45.05 $44.50 $45.05 $174.31 91
2015-10-13 $43.97 $43.97 $43.97 $43.97 $170.12 11
2015-10-12 $43.97 $43.97 $43.97 $43.97 $170.12 0
2015-10-09 $44.23 $44.23 $43.97 $43.97 $170.12 59
2015-10-08 $46.48 $46.48 $46.48 $46.48 $179.84 7
2015-10-07 $46.48 $46.48 $46.48 $46.48 $179.84 0
2015-10-06 $46.48 $46.48 $46.48 $46.48 $179.84 0
2015-10-05 $46.48 $46.48 $46.48 $46.48 $179.84 10
2015-10-02 $46.48 $46.48 $46.48 $46.48 $179.84 30
2015-10-01 $49.20 $49.20 $49.20 $49.20 $190.37 29
2015-09-30 $49.20 $49.20 $49.20 $49.20 $190.37 30
2015-09-29 $49.20 $49.20 $49.20 $49.20 $190.37 72
2015-09-28 $47.60 $49.20 $47.60 $49.20 $190.37 4,120
2015-09-25 $46.69 $46.69 $46.69 $46.69 $180.66 5
2015-09-24 $47.26 $47.26 $46.69 $46.69 $180.66 120
2015-09-23 $43.51 $43.51 $43.51 $43.51 $168.35 10
2015-09-22 $43.51 $43.51 $43.51 $43.51 $168.35 66
2015-09-21 $43.51 $43.51 $43.51 $43.51 $168.35 39
2015-09-18 $43.51 $43.51 $43.51 $43.51 $168.35 0
2015-09-17 $43.70 $43.70 $43.51 $43.51 $168.35 82
2015-09-16 $45.55 $45.55 $45.55 $45.55 $176.24 0
2015-09-15 $46.25 $46.26 $45.55 $45.55 $176.24 328
2015-09-14 $46.41 $46.41 $46.41 $46.41 $179.57 3
2015-09-11 $46.41 $46.41 $46.41 $46.41 $179.57 3
2015-09-10 $47.90 $47.90 $46.41 $46.41 $179.57 104
2015-09-09 $47.91 $47.91 $47.91 $47.91 $185.38 0
2015-09-08 $47.91 $47.91 $47.91 $47.91 $185.38 15
2015-09-04 $48.11 $48.11 $47.91 $47.91 $185.38 68
2015-09-03 $48.11 $48.11 $48.11 $48.11 $186.15 20
2015-09-02 $47.93 $48.64 $47.49 $48.11 $186.15 1,164

ProShares UltraShort Consumer Services (SCC) News Headlines

Similar Companies to ProShares UltraShort Consumer Services (SCC) 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.