ProShares UltraShort Bloomberg Crude Oil (SCO) Exchange: NYSE ARCA

Data as of March 28, 2024

$16.02 ($-0.27) -1.66%

ProShares UltraShort Bloomberg Crude Oil - Daily Information
Click for more stock information on ProShares UltraShort Bloomberg Crude Oil.
Daily Information Data
Date March 28, 2024
Open $16.10
Previous Close $16.02
High $16.18
Low $15.92
Adjusted Open $16.10
Previous Adjusted Close $16.02
Adjusted High $16.18
Adjusted Low $15.92

About ProShares UltraShort Bloomberg Crude Oil (SCO)

Historical ETF prices for ProShares UltraShort DJ-AIG Crude Oil ETF (SCO). No Description Available

Historical Stock Data for ProShares UltraShort Bloomberg Crude Oil (SCO)

Date Open High Low Close Adj.Close Volume
2024-03-28 $16.10 $16.18 $15.92 $16.02 $16.02 2,036,344
2024-03-27 $16.51 $16.53 $16.29 $16.29 $16.29 1,077,690
2024-03-26 $16.17 $16.42 $16.15 $16.40 $16.40 1,581,942
2024-03-25 $16.50 $16.50 $16.10 $16.22 $16.22 1,667,869
2024-03-22 $16.43 $16.73 $16.41 $16.64 $16.64 1,161,018
2024-03-21 $16.46 $16.70 $16.43 $16.47 $16.47 1,969,244
2024-03-20 $16.39 $16.60 $16.31 $16.36 $16.36 3,635,081
2024-03-19 $16.11 $16.13 $15.97 $16.05 $16.05 3,756,050
2024-03-18 $16.42 $16.55 $16.13 $16.19 $16.19 2,237,918
2024-03-15 $16.84 $16.86 $16.59 $16.68 $16.68 1,597,344
2024-03-14 $16.95 $16.99 $16.65 $16.78 $16.78 2,065,523
2024-03-13 $17.30 $17.43 $17.11 $17.14 $17.14 2,785,993
2024-03-12 $17.81 $17.95 $17.57 $17.83 $17.83 1,426,751
2024-03-11 $18.06 $18.29 $17.68 $17.72 $17.72 1,458,451
2024-03-08 $17.75 $18.15 $17.74 $17.98 $17.98 1,888,624
2024-03-07 $17.95 $18.00 $17.49 $17.70 $17.70 2,609,672
2024-03-06 $17.66 $17.76 $17.32 $17.72 $17.72 3,061,394
2024-03-05 $17.93 $18.12 $17.61 $18.03 $18.03 2,347,844
2024-03-04 $17.28 $17.83 $17.25 $17.71 $17.71 2,300,054
2024-03-01 $17.57 $17.65 $17.11 $17.49 $17.49 5,681,094
2024-02-29 $17.94 $18.17 $17.71 $18.08 $18.08 1,749,884
2024-02-28 $17.61 $18.09 $17.50 $17.94 $17.94 2,578,688
2024-02-27 $18.02 $18.03 $17.67 $17.81 $17.81 2,227,999
2024-02-26 $18.63 $18.69 $17.93 $18.13 $18.13 1,792,790
2024-02-23 $18.46 $18.67 $18.28 $18.54 $18.54 1,862,494
2024-02-22 $18.20 $18.24 $17.75 $17.87 $17.87 1,924,718
2024-02-21 $18.35 $18.37 $18.01 $18.04 $18.04 2,054,013
2024-02-20 $17.85 $18.40 $17.85 $18.24 $18.24 2,113,759
2024-02-16 $18.07 $18.19 $17.75 $17.83 $17.83 2,512,313
2024-02-15 $18.42 $18.42 $17.79 $18.03 $18.03 2,323,685
2024-02-14 $17.84 $18.61 $17.64 $18.52 $18.52 2,479,970
2024-02-13 $18.02 $18.28 $17.82 $18.08 $18.08 2,225,072
2024-02-12 $18.40 $18.42 $18.13 $18.19 $18.19 1,442,042
2024-02-09 $18.27 $18.59 $18.12 $18.30 $18.30 2,824,438
2024-02-08 $18.97 $18.98 $18.43 $18.49 $18.49 3,583,579
2024-02-07 $19.68 $19.77 $19.38 $19.38 $19.38 1,377,432
2024-02-06 $19.81 $20.06 $19.52 $19.74 $19.74 1,715,075
2024-02-05 $20.25 $20.73 $19.82 $19.96 $19.96 1,308,365
2024-02-02 $20.18 $20.60 $20.06 $20.42 $20.42 2,338,840
2024-02-01 $18.50 $19.70 $18.32 $19.64 $19.64 3,412,489
2024-01-31 $18.12 $18.89 $18.11 $18.80 $18.80 2,010,772
2024-01-30 $18.30 $18.42 $17.81 $17.93 $17.93 1,845,524
2024-01-29 $18.12 $18.51 $18.09 $18.23 $18.23 1,499,099
2024-01-26 $18.34 $18.73 $17.79 $17.81 $17.81 3,319,498
2024-01-25 $18.56 $18.78 $18.12 $18.22 $18.22 2,630,378
2024-01-24 $19.24 $19.42 $18.82 $18.99 $18.99 2,085,224
2024-01-23 $19.62 $19.69 $19.14 $19.43 $19.43 1,497,217
2024-01-22 $19.88 $19.97 $19.05 $19.40 $19.40 2,212,326
2024-01-19 $19.66 $20.24 $19.51 $19.96 $19.96 1,758,894
2024-01-18 $20.19 $20.46 $19.67 $19.85 $19.85 1,620,952
2024-01-17 $21.09 $21.16 $20.29 $20.30 $20.30 2,126,906
2024-01-16 $20.10 $20.62 $20.01 $20.59 $20.59 1,601,284
2024-01-12 $19.37 $20.33 $19.12 $20.08 $20.08 2,978,749
2024-01-11 $19.98 $20.63 $19.69 $20.35 $20.35 2,534,264
2024-01-10 $20.11 $21.06 $19.90 $20.94 $20.94 2,057,880
2024-01-09 $20.60 $20.94 $20.26 $20.55 $20.55 1,319,883
2024-01-08 $21.26 $21.56 $21.02 $21.03 $21.03 1,858,365
2024-01-05 $19.83 $20.08 $19.58 $19.77 $19.77 1,792,368
2024-01-04 $20.07 $21.02 $19.98 $20.53 $20.53 1,671,294
2024-01-03 $20.71 $20.84 $19.93 $20.03 $20.03 2,066,733
2024-01-02 $20.35 $21.49 $20.35 $21.34 $21.34 2,288,762
2023-12-29 $20.33 $20.92 $20.27 $20.89 $20.89 1,835,751
2023-12-28 $19.91 $20.66 $19.62 $20.56 $20.56 2,349,615
2023-12-27 $19.12 $19.62 $18.98 $19.59 $19.59 2,179,345
2023-12-26 $18.89 $19.12 $18.61 $19.07 $19.07 2,684,131
2023-12-22 $19.35 $19.94 $19.19 $19.86 $19.86 2,803,655
2023-12-21 $19.92 $19.97 $19.51 $19.61 $19.61 1,689,308
2023-12-20 $18.90 $19.59 $18.82 $19.57 $19.57 2,752,818
2023-12-19 $19.75 $19.77 $19.12 $19.18 $19.18 2,939,858
2023-12-18 $19.40 $20.09 $19.00 $19.83 $19.83 2,447,253
2023-12-15 $20.28 $21.05 $20.23 $20.36 $20.36 1,784,806
2023-12-14 $20.51 $20.51 $20.02 $20.34 $20.34 2,437,256
2023-12-13 $22.09 $22.12 $21.45 $21.45 $21.45 1,676,184
2023-12-12 $21.79 $22.39 $21.77 $22.19 $22.19 2,300,562
2023-12-11 $21.04 $21.30 $20.69 $20.78 $20.78 1,539,749
2023-12-08 $21.28 $21.43 $20.85 $21.07 $21.07 1,613,043
2023-12-07 $21.54 $22.27 $21.47 $21.84 $21.84 2,078,088
2023-12-06 $21.44 $22.08 $21.27 $22.00 $22.00 3,359,042
2023-12-05 $19.84 $20.61 $19.60 $20.58 $20.58 2,575,724
2023-12-04 $20.01 $20.39 $19.39 $19.96 $19.96 2,494,531
2023-12-01 $19.15 $19.93 $18.77 $19.81 $19.81 3,557,813
2023-11-30 $17.91 $19.53 $17.65 $19.52 $19.52 5,970,524
2023-11-29 $18.50 $19.16 $18.19 $18.35 $18.35 2,829,692
2023-11-28 $19.18 $19.33 $18.59 $18.90 $18.90 1,552,711
2023-11-27 $19.28 $19.67 $18.92 $19.44 $19.44 1,864,096
2023-11-24 $19.03 $19.14 $18.60 $19.09 $19.09 868,475
2023-11-22 $19.82 $20.04 $18.64 $18.78 $18.78 3,253,583
2023-11-21 $18.55 $18.67 $18.30 $18.31 $18.31 872,353
2023-11-20 $18.51 $18.60 $18.12 $18.42 $18.42 1,945,964
2023-11-17 $20.09 $20.09 $19.11 $19.19 $19.19 2,386,671
2023-11-16 $19.85 $20.87 $19.82 $20.65 $20.65 2,782,625
2023-11-15 $18.95 $19.16 $18.66 $19.09 $19.09 1,985,346
2023-11-14 $18.41 $18.79 $18.03 $18.63 $18.63 1,633,390
2023-11-13 $19.08 $19.10 $18.50 $18.50 $18.50 1,537,847
2023-11-10 $19.32 $19.39 $18.83 $19.05 $19.05 1,644,219
2023-11-09 $19.71 $19.87 $19.16 $19.79 $19.79 2,040,457
2023-11-08 $19.39 $20.12 $19.20 $19.91 $19.91 3,704,136
2023-11-07 $18.60 $19.23 $18.58 $19.12 $19.12 3,388,057
2023-11-06 $17.43 $17.82 $17.34 $17.76 $17.76 1,548,297
2023-11-03 $17.81 $18.21 $17.38 $17.96 $17.96 3,033,676
2023-11-02 $17.96 $18.01 $17.32 $17.43 $17.43 2,127,136
2023-11-01 $17.37 $18.31 $17.27 $18.11 $18.11 2,364,849
2023-10-31 $17.57 $18.20 $17.24 $17.95 $17.95 2,493,169
2023-10-30 $17.25 $17.94 $17.12 $17.68 $17.68 2,875,320
2023-10-27 $17.06 $17.50 $16.64 $16.88 $16.88 2,242,956
2023-10-26 $17.43 $17.53 $17.15 $17.35 $17.35 1,487,535
2023-10-25 $17.39 $17.93 $16.71 $16.83 $16.83 3,046,909
2023-10-24 $17.11 $17.76 $17.06 $17.49 $17.49 2,391,182
2023-10-23 $16.48 $17.06 $16.40 $16.89 $16.89 3,628,008
2023-10-20 $16.04 $16.54 $15.93 $16.39 $16.39 3,058,702
2023-10-19 $16.67 $16.81 $16.01 $16.03 $16.03 3,078,163
2023-10-18 $16.56 $16.67 $16.32 $16.50 $16.50 3,250,848
2023-10-17 $17.20 $17.39 $16.86 $16.92 $16.92 3,345,664
2023-10-16 $17.02 $17.27 $16.92 $17.03 $17.03 2,485,090
2023-10-13 $17.46 $17.62 $16.79 $16.88 $16.88 3,572,056
2023-10-12 $17.96 $18.64 $17.93 $18.34 $18.34 3,108,655
2023-10-11 $18.21 $18.75 $18.11 $18.21 $18.21 2,324,771
2023-10-10 $17.99 $18.34 $17.96 $18.08 $18.08 1,585,745
2023-10-09 $18.25 $18.50 $17.99 $18.06 $18.06 2,387,788
2023-10-06 $19.20 $19.70 $19.18 $19.43 $19.43 3,308,676
2023-10-05 $19.35 $19.65 $18.93 $19.37 $19.37 4,107,161
2023-10-04 $17.80 $18.93 $17.80 $18.78 $18.78 6,256,176
2023-10-03 $17.09 $17.30 $16.91 $17.03 $17.03 3,994,945
2023-10-02 $16.63 $17.24 $16.59 $17.17 $17.17 4,964,971
2023-09-29 $16.42 $16.94 $16.41 $16.82 $16.82 2,425,052
2023-09-28 $16.34 $16.67 $16.23 $16.54 $16.54 2,947,373
2023-09-27 $16.27 $16.32 $15.99 $16.21 $16.21 4,465,999
2023-09-26 $16.97 $17.01 $16.59 $16.68 $16.68 2,759,689
2023-09-25 $16.78 $17.07 $16.77 $16.83 $16.83 1,734,288
2023-09-22 $16.37 $16.90 $16.32 $16.78 $16.78 2,846,632
2023-09-21 $16.38 $16.64 $16.27 $16.64 $16.64 4,359,962
2023-09-20 $16.54 $16.72 $16.25 $16.72 $16.72 6,709,581
2023-09-19 $16.09 $16.39 $16.05 $16.27 $16.27 4,166,924
2023-09-18 $16.15 $16.47 $16.10 $16.29 $16.29 4,137,554
2023-09-15 $16.53 $16.60 $16.26 $16.28 $16.28 4,617,861
2023-09-14 $16.37 $16.45 $16.23 $16.27 $16.27 3,875,781
2023-09-13 $16.68 $16.94 $16.61 $16.72 $16.72 1,937,670
2023-09-12 $16.83 $16.83 $16.60 $16.70 $16.70 2,822,204
2023-09-11 $16.93 $17.23 $16.87 $17.15 $17.15 2,070,898
2023-09-08 $17.22 $17.32 $17.05 $17.22 $17.22 2,429,799
2023-09-07 $17.26 $17.51 $17.13 $17.33 $17.33 2,535,166
2023-09-06 $17.46 $17.53 $17.02 $17.13 $17.13 3,506,054
2023-09-05 $17.24 $17.55 $16.93 $17.41 $17.41 3,271,675
2023-09-01 $18.21 $18.22 $17.78 $17.79 $17.79 4,807,772
2023-08-31 $18.92 $19.20 $18.59 $18.65 $18.65 3,799,854
2023-08-30 $19.30 $19.64 $19.15 $19.33 $19.33 1,544,975
2023-08-29 $19.85 $20.31 $19.48 $19.52 $19.52 1,475,693
2023-08-28 $19.99 $20.14 $19.58 $19.97 $19.97 1,793,754
2023-08-25 $19.85 $20.84 $19.82 $19.94 $19.94 1,867,215
2023-08-24 $20.80 $21.02 $20.33 $20.49 $20.49 1,654,911
2023-08-23 $20.80 $21.01 $20.16 $20.50 $20.50 1,878,326
2023-08-22 $19.75 $20.10 $19.67 $19.97 $19.97 892,971
2023-08-21 $19.39 $19.91 $19.35 $19.84 $19.84 1,832,087
2023-08-18 $20.07 $20.20 $19.58 $19.71 $19.71 2,173,446
2023-08-17 $19.83 $20.19 $19.70 $20.17 $20.17 1,743,918
2023-08-16 $19.67 $20.50 $19.54 $20.44 $20.44 1,841,252
2023-08-15 $19.50 $20.05 $19.49 $19.79 $19.79 2,027,942
2023-08-14 $19.29 $19.45 $19.02 $19.21 $19.21 1,459,546
2023-08-11 $19.05 $19.12 $18.71 $18.99 $18.99 1,951,793
2023-08-10 $18.79 $19.11 $18.58 $19.02 $19.02 2,197,321
2023-08-09 $18.73 $18.99 $18.45 $18.57 $18.57 3,261,521
2023-08-08 $19.87 $20.09 $18.97 $19.10 $19.10 3,426,543
2023-08-07 $19.23 $19.57 $19.15 $19.15 $19.15 1,115,975
2023-08-04 $19.50 $19.64 $18.95 $19.18 $19.18 2,423,847
2023-08-03 $20.29 $20.29 $19.46 $19.54 $19.54 2,075,970
2023-08-02 $19.81 $20.76 $19.78 $20.41 $20.41 2,644,445
2023-08-01 $19.81 $20.05 $19.56 $19.63 $19.63 2,162,944
2023-07-31 $19.79 $19.87 $19.50 $19.53 $19.53 2,010,239
2023-07-28 $20.54 $20.78 $20.03 $20.10 $20.10 2,136,052
2023-07-27 $20.63 $20.88 $20.18 $20.49 $20.49 2,427,706
2023-07-26 $20.96 $21.04 $20.57 $20.89 $20.89 2,488,211
2023-07-25 $21.06 $21.13 $20.51 $20.67 $20.67 2,585,003
2023-07-24 $21.58 $21.74 $20.74 $20.92 $20.92 4,695,095
2023-07-21 $22.20 $22.43 $21.71 $21.92 $21.92 2,693,272
2023-07-20 $22.33 $23.07 $22.19 $22.50 $22.50 2,855,450
2023-07-19 $22.29 $22.83 $21.94 $22.69 $22.69 2,006,339
2023-07-18 $23.31 $23.42 $22.44 $22.55 $22.55 2,407,851
2023-07-17 $23.32 $23.51 $22.96 $23.45 $23.45 1,568,926
2023-07-14 $22.24 $22.97 $22.22 $22.89 $22.89 1,960,862
2023-07-13 $22.73 $22.87 $21.90 $21.90 $21.90 2,937,803
2023-07-12 $22.86 $23.09 $22.63 $22.68 $22.68 3,555,384
2023-07-11 $23.92 $24.01 $23.21 $23.25 $23.25 1,891,460
2023-07-10 $24.27 $24.54 $23.79 $24.28 $24.28 2,133,660
2023-07-07 $25.32 $25.32 $24.00 $24.13 $24.13 2,429,400
2023-07-06 $25.19 $26.05 $25.03 $25.11 $25.11 2,343,001
2023-07-05 $24.89 $25.45 $24.71 $24.93 $24.93 3,648,606
2023-07-03 $25.52 $26.05 $25.33 $25.86 $25.86 804,240
2023-06-30 $25.86 $26.00 $25.36 $25.70 $25.70 1,147,792
2023-06-29 $26.28 $26.67 $25.58 $26.13 $26.13 1,246,237
2023-06-28 $27.31 $27.82 $26.08 $26.47 $26.47 1,324,361
2023-06-27 $26.66 $27.60 $26.42 $27.45 $27.45 1,386,892
2023-06-26 $26.89 $26.92 $26.05 $26.37 $26.37 1,125,595
2023-06-23 $27.78 $27.81 $26.58 $26.62 $26.62 2,051,708
2023-06-22 $26.11 $26.83 $25.81 $26.59 $26.59 2,285,832
2023-06-21 $25.76 $25.82 $24.74 $24.78 $24.78 2,113,086
2023-06-20 $25.75 $26.63 $25.60 $25.66 $25.66 1,395,170
2023-06-16 $25.99 $26.11 $25.17 $25.33 $25.33 1,961,140
2023-06-15 $27.07 $27.12 $25.74 $26.01 $26.01 2,087,073
2023-06-14 $26.48 $27.91 $26.31 $27.37 $27.37 2,630,219
2023-06-13 $27.28 $27.34 $26.73 $27.17 $27.17 1,880,507
2023-06-12 $28.34 $29.18 $28.20 $28.93 $28.93 2,250,590
2023-06-09 $26.18 $26.92 $25.78 $26.75 $26.75 1,686,911
2023-06-08 $25.31 $27.60 $25.28 $26.37 $26.37 2,679,168
2023-06-07 $25.68 $25.87 $25.08 $25.43 $25.43 1,124,162
2023-06-06 $26.72 $26.77 $25.70 $26.18 $26.18 1,265,208
2023-06-05 $24.94 $26.00 $24.90 $25.98 $25.98 1,263,500
2023-06-02 $25.90 $26.39 $25.64 $25.85 $25.85 1,010,253
2023-06-01 $28.81 $28.85 $26.44 $27.14 $27.14 1,609,731
2023-05-31 $28.10 $28.94 $27.58 $28.93 $28.93 1,418,081
2023-05-30 $27.00 $27.87 $26.93 $27.41 $27.41 1,123,845
2023-05-26 $25.51 $25.87 $25.41 $25.51 $25.51 984,181
2023-05-25 $25.83 $26.77 $25.68 $26.11 $26.11 1,654,620
2023-05-24 $24.85 $25.55 $24.50 $24.97 $24.97 1,431,245
2023-05-23 $25.80 $25.90 $25.19 $25.59 $25.59 908,396
2023-05-22 $26.56 $26.78 $26.04 $26.34 $26.34 643,362
2023-05-19 $25.69 $26.81 $25.66 $26.32 $26.32 939,374
2023-05-18 $25.94 $26.51 $25.89 $26.14 $26.14 1,094,964
2023-05-17 $26.36 $27.00 $25.43 $25.69 $25.69 1,770,303
2023-05-16 $27.06 $27.59 $26.68 $27.49 $27.49 967,413
2023-05-15 $27.37 $27.67 $26.74 $27.14 $27.14 969,918
2023-05-12 $26.95 $28.04 $26.72 $27.98 $27.98 1,552,117
2023-05-11 $26.88 $27.41 $26.67 $26.90 $26.90 1,039,380
2023-05-10 $25.76 $26.60 $25.76 $25.97 $25.97 1,455,899
2023-05-09 $26.48 $27.06 $25.48 $25.67 $25.67 1,406,845
2023-05-08 $25.86 $26.44 $25.77 $26.18 $26.18 1,238,415
2023-05-05 $27.55 $27.62 $26.97 $27.21 $27.21 1,396,601
2023-05-04 $29.40 $30.02 $28.50 $29.31 $29.31 3,097,086
2023-05-03 $28.75 $29.58 $28.69 $29.50 $29.50 1,866,500
2023-05-02 $25.69 $27.41 $25.69 $27.34 $27.34 2,749,879
2023-05-01 $25.02 $25.52 $24.63 $24.93 $24.93 1,045,411
2023-04-28 $25.55 $25.72 $24.18 $24.22 $24.22 1,789,014
2023-04-27 $25.42 $25.90 $25.14 $25.48 $25.48 999,992
2023-04-26 $24.55 $25.87 $24.15 $25.78 $25.78 1,665,379
2023-04-25 $23.62 $24.46 $23.62 $24.26 $24.26 1,197,159
2023-04-24 $23.79 $23.89 $22.92 $23.11 $23.11 1,871,818
2023-04-21 $23.69 $24.13 $23.62 $23.73 $23.73 808,031
2023-04-20 $24.12 $24.37 $23.87 $24.34 $24.34 1,649,692
2023-04-19 $23.02 $23.53 $22.87 $23.25 $23.25 2,710,958
2023-04-18 $22.28 $22.74 $22.03 $22.38 $22.38 924,545
2023-04-17 $21.94 $22.56 $21.82 $22.32 $22.32 1,547,377
2023-04-14 $21.73 $22.12 $21.51 $21.69 $21.69 1,423,021
2023-04-13 $21.54 $21.93 $21.43 $21.82 $21.82 1,465,303
2023-04-12 $22.00 $22.05 $21.47 $21.56 $21.56 2,732,271
2023-04-11 $22.91 $22.98 $22.29 $22.36 $22.36 2,001,912
2023-04-10 $22.90 $23.22 $22.57 $23.12 $23.12 1,146,636
2023-04-06 $22.79 $23.12 $22.73 $22.90 $22.90 1,254,052
2023-04-05 $22.72 $23.20 $22.66 $22.84 $22.84 1,321,430
2023-04-04 $22.30 $23.22 $22.25 $22.82 $22.82 2,299,783
2023-04-03 $22.95 $23.19 $22.48 $22.84 $22.84 3,421,966
2023-03-31 $25.59 $26.02 $25.15 $25.22 $25.22 2,601,322
2023-03-30 $26.28 $26.79 $25.81 $25.97 $25.97 1,341,934
2023-03-29 $26.14 $26.90 $25.88 $26.80 $26.80 1,876,396
2023-03-28 $27.08 $27.08 $26.10 $26.49 $26.49 1,963,306
2023-03-27 $28.42 $28.75 $26.66 $26.78 $26.78 2,223,504
2023-03-24 $30.16 $30.58 $29.37 $29.56 $29.56 1,249,282
2023-03-23 $28.27 $29.66 $27.88 $29.61 $29.61 1,683,313
2023-03-22 $29.22 $29.65 $28.19 $29.06 $29.06 1,832,498
2023-03-21 $29.93 $30.40 $29.32 $29.33 $29.33 1,682,118
2023-03-20 $31.59 $32.23 $30.52 $30.62 $30.62 1,511,770
2023-03-17 $30.43 $32.35 $30.42 $31.65 $31.65 1,481,364
2023-03-16 $31.74 $32.42 $29.46 $30.43 $30.43 2,921,905
2023-03-15 $30.31 $32.28 $29.71 $30.51 $30.51 4,320,353
2023-03-14 $27.32 $28.63 $26.47 $28.11 $28.11 3,026,132
2023-03-13 $26.96 $27.29 $25.41 $26.44 $26.44 2,587,060
2023-03-10 $25.63 $25.78 $24.88 $25.16 $25.16 1,541,851
2023-03-09 $24.60 $25.86 $24.29 $25.80 $25.80 1,632,116
2023-03-08 $25.10 $25.39 $24.67 $25.12 $25.12 1,594,996
2023-03-07 $23.25 $24.84 $23.22 $24.66 $24.66 2,549,227
2023-03-06 $23.74 $23.90 $23.01 $23.04 $23.04 1,768,981
2023-03-03 $25.11 $25.20 $23.37 $23.43 $23.43 2,227,742
2023-03-02 $24.37 $24.74 $24.13 $24.45 $24.45 775,597
2023-03-01 $25.24 $25.57 $24.58 $24.59 $24.59 1,663,750
2023-02-28 $24.79 $25.29 $24.70 $25.22 $25.22 1,602,111
2023-02-27 $25.66 $26.33 $25.58 $25.93 $25.93 1,164,210
2023-02-24 $26.46 $26.81 $25.26 $25.27 $25.27 1,702,414
2023-02-23 $25.90 $26.37 $25.59 $25.84 $25.84 1,583,373
2023-02-22 $25.88 $27.00 $25.66 $26.97 $26.97 1,940,958
2023-02-21 $25.06 $25.77 $24.82 $25.60 $25.60 1,117,982
2023-02-17 $25.80 $26.07 $25.22 $25.42 $25.42 1,521,652
2023-02-16 $24.16 $24.43 $23.76 $24.38 $24.38 807,068
2023-02-15 $24.14 $24.83 $23.73 $23.97 $23.97 1,625,687
2023-02-14 $24.45 $24.64 $23.59 $23.73 $23.73 1,398,213
2023-02-13 $23.75 $23.98 $23.09 $23.66 $23.66 1,373,673
2023-02-10 $24.07 $24.08 $23.43 $23.46 $23.46 2,174,810
2023-02-09 $24.78 $25.31 $24.40 $24.76 $24.76 1,893,522
2023-02-08 $24.48 $25.03 $24.18 $24.23 $24.23 1,755,085
2023-02-07 $26.38 $26.38 $24.85 $24.89 $24.89 1,715,301
2023-02-06 $27.02 $28.17 $26.66 $26.69 $26.69 1,000,799
2023-02-03 $25.79 $27.60 $24.55 $27.54 $27.54 1,747,982
2023-02-02 $25.54 $26.39 $25.21 $25.89 $25.89 1,489,771
2023-02-01 $24.09 $25.74 $23.96 $25.30 $25.30 1,789,218
2023-01-31 $25.00 $25.16 $23.94 $23.98 $23.98 2,082,121
2023-01-30 $24.46 $24.92 $23.68 $24.85 $24.85 1,176,912
2023-01-27 $22.54 $24.10 $22.48 $23.93 $23.93 1,543,409
2023-01-26 $22.54 $23.40 $22.46 $22.99 $22.99 1,136,056
2023-01-25 $23.30 $23.79 $22.86 $23.29 $23.29 1,380,061
2023-01-24 $22.57 $23.58 $22.52 $23.40 $23.40 1,492,633
2023-01-23 $22.46 $22.73 $22.16 $22.59 $22.59 1,151,042
2023-01-20 $23.01 $23.58 $22.61 $22.61 $22.61 1,131,563
2023-01-19 $23.42 $23.80 $22.84 $23.18 $23.18 1,483,380
2023-01-18 $22.62 $24.01 $22.32 $23.89 $23.89 1,855,038
2023-01-17 $23.02 $23.94 $22.83 $23.05 $23.05 2,041,996
2023-01-13 $24.04 $24.30 $23.49 $23.52 $23.52 2,133,328
2023-01-12 $24.16 $24.59 $23.98 $24.49 $24.49 1,511,240
2023-01-11 $25.47 $26.04 $24.73 $24.84 $24.84 1,985,187
2023-01-10 $26.21 $26.96 $25.89 $26.45 $26.45 505,067
2023-01-09 $26.02 $26.79 $25.36 $26.45 $26.45 1,317,244
2023-01-06 $26.54 $27.62 $26.24 $27.32 $27.32 938,977
2023-01-05 $27.71 $28.07 $26.60 $27.41 $27.41 1,002,469
2023-01-04 $26.91 $28.04 $26.91 $27.78 $27.78 1,154,517
2023-01-03 $24.82 $25.83 $24.19 $25.44 $25.44 1,495,284
2022-12-30 $25.13 $25.13 $23.80 $23.85 $23.85 2,002,396
2022-12-29 $25.62 $25.79 $24.98 $25.04 $25.04 958,137
2022-12-28 $24.46 $25.59 $24.45 $24.90 $24.90 2,039,174
2022-12-27 $24.25 $24.62 $23.66 $24.26 $24.26 1,577,854
2022-12-23 $24.81 $24.87 $24.34 $24.47 $24.47 1,569,723
2022-12-22 $25.14 $26.40 $25.09 $25.78 $25.78 1,653,359
2022-12-21 $25.67 $25.93 $25.40 $25.47 $25.47 1,393,256
2022-12-20 $27.09 $27.93 $26.37 $26.84 $26.84 1,746,343
2022-12-19 $27.05 $27.88 $26.63 $26.92 $26.92 1,602,350
2022-12-16 $28.18 $28.39 $27.15 $27.85 $27.85 2,303,428
2022-12-15 $26.23 $27.17 $26.20 $26.87 $26.87 2,703,303
2022-12-14 $26.26 $26.87 $25.65 $25.88 $25.88 2,644,380
2022-12-13 $27.43 $27.49 $26.51 $26.92 $26.92 2,390,258
2022-12-12 $29.17 $29.29 $27.88 $28.08 $28.08 1,924,209
2022-12-09 $29.24 $30.31 $28.68 $29.42 $29.42 3,095,599
2022-12-08 $28.05 $29.85 $28.01 $29.57 $29.57 3,133,828
2022-12-07 $27.27 $29.11 $26.98 $28.73 $28.73 2,491,671
2022-12-06 $26.16 $28.01 $25.94 $27.48 $27.48 3,373,477
2022-12-05 $23.25 $26.03 $23.11 $25.66 $25.66 2,740,176
2022-12-02 $24.05 $24.78 $23.72 $24.35 $24.35 1,985,565
2022-12-01 $23.40 $24.21 $23.10 $24.13 $24.13 2,595,505
2022-11-30 $24.30 $24.75 $24.11 $24.15 $24.15 2,873,981
2022-11-29 $25.50 $26.50 $25.05 $25.64 $25.64 2,693,850
2022-11-28 $27.92 $28.08 $26.12 $26.73 $26.73 2,147,665
2022-11-25 $25.76 $26.78 $25.54 $26.67 $26.67 1,196,880
2022-11-23 $26.10 $26.71 $25.86 $26.32 $26.32 1,982,844
2022-11-22 $24.74 $25.02 $24.31 $24.77 $24.77 1,488,809
2022-11-21 $27.03 $27.93 $25.16 $25.36 $25.36 4,524,976
2022-11-18 $26.33 $26.55 $25.43 $25.47 $25.47 4,758,429
2022-11-17 $24.32 $25.32 $24.13 $24.76 $24.76 2,789,443
2022-11-16 $23.65 $24.11 $23.50 $23.80 $23.80 2,415,234
2022-11-15 $23.70 $24.02 $22.06 $22.96 $22.96 3,269,724
2022-11-14 $23.03 $23.88 $22.40 $23.84 $23.84 2,969,781
2022-11-11 $22.53 $23.02 $22.13 $22.56 $22.56 1,833,277
2022-11-10 $24.23 $24.53 $23.44 $23.93 $23.93 1,946,766
2022-11-09 $23.41 $24.28 $23.38 $24.23 $24.23 2,500,720
2022-11-08 $21.65 $22.83 $21.52 $22.60 $22.60 2,197,131
2022-11-07 $21.47 $21.76 $21.03 $21.54 $21.54 2,291,379
2022-11-04 $21.49 $22.09 $21.29 $21.49 $21.49 4,806,563
2022-11-03 $23.58 $23.73 $23.05 $23.41 $23.41 1,833,997
2022-11-02 $23.70 $23.89 $22.58 $23.02 $23.02 2,773,070
2022-11-01 $23.28 $23.98 $23.22 $23.72 $23.72 2,910,690
2022-10-31 $24.86 $25.22 $24.02 $24.65 $24.65 1,720,785
2022-10-28 $24.04 $24.47 $23.71 $24.02 $24.02 1,687,104
2022-10-27 $23.50 $23.80 $23.21 $23.46 $23.46 2,256,807
2022-10-26 $24.85 $24.85 $23.75 $23.82 $23.82 2,799,150
2022-10-25 $25.35 $25.61 $24.77 $25.29 $25.29 1,452,083
2022-10-24 $25.67 $25.91 $24.99 $25.49 $25.49 2,041,482
2022-10-21 $25.70 $26.21 $25.16 $25.41 $25.41 1,817,329
2022-10-20 $25.05 $25.98 $24.56 $25.64 $25.64 3,088,127
2022-10-19 $26.39 $26.64 $25.29 $25.65 $25.65 2,015,985
2022-10-18 $26.22 $27.20 $25.93 $26.54 $26.54 2,874,517
2022-10-17 $25.05 $26.04 $24.83 $25.82 $25.82 2,077,638
2022-10-14 $25.16 $26.11 $24.93 $25.86 $25.86 2,890,022
2022-10-13 $25.84 $25.92 $24.23 $24.40 $24.40 2,779,777
2022-10-12 $25.20 $25.99 $25.13 $25.56 $25.56 2,280,604
2022-10-11 $24.44 $25.26 $24.14 $25.03 $25.03 3,116,642
2022-10-10 $22.74 $23.81 $22.26 $23.67 $23.67 2,871,756
2022-10-07 $23.85 $23.87 $22.31 $22.88 $22.88 5,834,481
2022-10-06 $25.05 $25.11 $23.98 $23.99 $23.99 3,916,681
2022-10-05 $25.52 $26.39 $24.78 $24.83 $24.83 4,645,545
2022-10-04 $26.55 $26.96 $25.85 $26.15 $26.15 3,983,470
2022-10-03 $27.49 $28.62 $27.23 $28.02 $28.02 2,705,199
2022-09-30 $29.93 $30.61 $29.20 $30.28 $30.28 2,553,712
2022-09-29 $28.57 $29.36 $28.26 $28.99 $28.99 2,662,232
2022-09-28 $30.19 $30.47 $28.44 $28.61 $28.61 3,209,830
2022-09-27 $30.93 $31.60 $29.75 $30.95 $30.95 2,463,494
2022-09-26 $29.94 $31.97 $29.18 $31.92 $31.92 4,304,219
2022-09-23 $29.49 $30.43 $29.47 $29.91 $29.91 5,122,337
2022-09-22 $26.22 $27.67 $25.92 $27.26 $27.26 3,427,646
2022-09-21 $26.18 $27.99 $26.14 $27.53 $27.53 3,049,402
2022-09-20 $26.89 $27.67 $26.83 $27.16 $27.16 2,882,735
2022-09-19 $28.18 $28.27 $26.33 $26.49 $26.49 2,972,518
2022-09-16 $26.16 $26.85 $25.93 $26.59 $26.59 3,411,441
2022-09-15 $25.64 $26.76 $25.61 $26.47 $26.47 5,115,407
2022-09-14 $24.37 $24.86 $23.97 $24.55 $24.55 3,545,015
2022-09-13 $24.91 $26.17 $24.50 $24.85 $24.85 4,765,745
2022-09-12 $24.61 $24.93 $24.21 $24.67 $24.67 4,235,743
2022-09-09 $26.22 $26.47 $25.26 $25.56 $25.56 3,965,805
2022-09-08 $27.60 $28.27 $27.02 $27.87 $27.87 4,352,727
2022-09-07 $27.09 $28.19 $26.75 $28.19 $28.19 6,422,065
2022-09-06 $25.07 $25.86 $24.98 $25.61 $25.61 3,187,617
2022-09-02 $24.50 $25.78 $24.45 $25.68 $25.68 3,667,351
2022-09-01 $25.23 $26.08 $24.82 $26.03 $26.03 6,100,629
2022-08-31 $24.06 $24.61 $23.37 $24.55 $24.55 4,789,698
2022-08-30 $22.56 $23.79 $22.49 $23.17 $23.17 5,981,536
2022-08-29 $22.45 $22.64 $21.36 $21.47 $21.47 4,375,277
2022-08-26 $23.29 $23.75 $22.93 $23.16 $23.16 3,321,142
2022-08-25 $21.70 $23.10 $21.68 $22.71 $22.71 3,802,058
2022-08-24 $22.51 $22.89 $21.88 $21.90 $21.90 5,777,031
2022-08-23 $23.15 $23.16 $22.25 $22.53 $22.53 5,373,673
2022-08-22 $25.05 $25.88 $23.83 $23.83 $23.83 5,864,309
2022-08-19 $24.26 $24.43 $23.44 $24.23 $24.23 3,449,815
2022-08-18 $24.62 $24.78 $23.74 $24.19 $24.19 3,614,483
2022-08-17 $25.88 $26.29 $24.81 $25.59 $25.59 4,628,704
2022-08-16 $25.22 $26.57 $24.49 $26.15 $26.15 9,006,059
2022-08-15 $26.00 $26.12 $24.79 $25.11 $25.11 5,557,447
2022-08-12 $23.60 $24.21 $23.54 $23.82 $23.82 5,735,484
2022-08-11 $23.35 $23.88 $22.69 $23.11 $23.11 5,447,500
2022-08-10 $25.02 $26.20 $23.89 $24.29 $24.29 7,122,806
2022-08-09 $24.40 $25.47 $23.94 $24.87 $24.87 4,493,908
2022-08-08 $26.24 $26.32 $24.75 $24.84 $24.84 5,609,242
2022-08-05 $27.11 $27.15 $25.19 $26.36 $26.36 7,228,383
2022-08-04 $25.39 $26.68 $24.87 $26.36 $26.36 9,111,180
2022-08-03 $23.28 $25.08 $23.14 $24.93 $24.93 7,568,234
2022-08-02 $23.53 $23.97 $22.68 $23.57 $23.57 7,083,540
2022-08-01 $24.38 $24.78 $23.91 $24.15 $24.15 7,616,598
2022-07-29 $22.02 $22.63 $21.23 $22.58 $22.58 5,965,384
2022-07-28 $22.42 $23.53 $22.33 $23.12 $23.12 5,451,517
2022-07-27 $23.68 $24.22 $22.53 $22.75 $22.75 7,711,925
2022-07-26 $23.21 $24.58 $23.13 $24.49 $24.49 4,475,572
2022-07-25 $24.17 $24.71 $23.75 $23.90 $23.90 3,903,772
2022-07-22 $24.58 $25.07 $23.77 $25.00 $25.00 4,301,115
2022-07-21 $24.60 $24.92 $23.99 $24.50 $24.50 5,012,826
2022-07-20 $23.58 $23.93 $22.94 $23.28 $23.28 5,056,709
2022-07-19 $24.27 $24.27 $23.00 $23.11 $23.11 5,151,310
2022-07-18 $23.68 $23.98 $23.31 $23.80 $23.80 6,880,858
2022-07-15 $25.71 $26.43 $25.31 $25.92 $25.92 5,461,043
2022-07-14 $27.64 $28.69 $26.24 $26.57 $26.57 6,514,403
2022-07-13 $26.30 $26.93 $25.37 $26.22 $26.22 5,762,300
2022-07-12 $25.54 $26.75 $25.21 $26.56 $26.56 7,508,896
2022-07-11 $23.87 $24.56 $23.10 $23.50 $23.50 6,077,669
2022-07-08 $23.41 $24.35 $23.20 $23.45 $23.45 6,503,451
2022-07-07 $25.03 $25.15 $23.96 $24.78 $24.78 7,709,361
2022-07-06 $26.99 $28.34 $26.48 $26.82 $26.82 10,298,918
2022-07-05 $24.07 $26.80 $24.06 $26.07 $26.07 10,062,591
2022-07-01 $22.06 $22.75 $21.90 $22.33 $22.33 5,452,232
2022-06-30 $22.08 $23.13 $21.98 $22.93 $22.93 6,797,075
2022-06-29 $20.23 $21.63 $19.98 $21.62 $21.62 6,102,544
2022-06-28 $21.12 $21.43 $20.50 $20.72 $20.72 4,752,349
2022-06-27 $22.61 $23.06 $21.51 $21.77 $21.77 4,879,943
2022-06-24 $23.16 $23.50 $22.06 $22.67 $22.67 4,514,478
2022-06-23 $22.30 $23.91 $22.15 $23.88 $23.88 5,730,738
2022-06-22 $23.55 $23.70 $21.90 $22.63 $22.63 7,567,438
2022-06-21 $20.89 $21.29 $20.45 $21.08 $21.08 3,682,352
2022-06-17 $20.11 $22.00 $20.03 $21.39 $21.39 8,692,634
2022-06-16 $20.07 $20.71 $19.25 $19.66 $19.66 5,678,143
2022-06-15 $19.57 $20.24 $19.18 $19.96 $19.96 4,813,244
2022-06-14 $18.36 $19.82 $18.03 $19.35 $19.35 5,869,287
2022-06-13 $19.03 $19.68 $18.29 $18.59 $18.59 5,182,411
2022-06-10 $18.68 $19.33 $18.47 $18.68 $18.68 3,921,042
2022-06-09 $18.34 $18.43 $18.12 $18.31 $18.31 2,334,249
2022-06-08 $18.66 $18.87 $17.89 $17.99 $17.99 4,262,452
2022-06-07 $19.40 $19.59 $18.77 $18.81 $18.81 3,661,271
2022-06-06 $19.37 $19.82 $19.32 $19.60 $19.60 2,447,424
2022-06-03 $20.19 $20.28 $19.18 $19.24 $19.24 3,672,854
2022-06-02 $20.76 $20.97 $20.04 $20.15 $20.15 4,746,432
2022-06-01 $20.48 $20.97 $20.28 $20.95 $20.95 4,041,949
2022-05-31 $19.93 $21.45 $19.79 $20.99 $20.99 6,282,206
2022-05-27 $21.59 $21.65 $20.99 $21.01 $21.01 2,217,982
2022-05-26 $22.16 $22.26 $21.17 $21.41 $21.41 2,926,585
2022-05-25 $4.53 $4.58 $4.47 $4.49 $22.45 1,587,144
2022-05-24 $4.55 $4.61 $4.46 $4.54 $22.70 1,646,696
2022-05-23 $4.66 $4.69 $4.55 $4.57 $22.85 1,336,609
2022-05-20 $4.67 $4.78 $4.60 $4.63 $23.15 1,793,442
2022-05-19 $4.96 $4.97 $4.64 $4.74 $23.70 2,258,310
2022-05-18 $4.57 $4.96 $4.57 $4.88 $24.40 2,533,601
2022-05-17 $4.48 $4.70 $4.42 $4.68 $23.40 2,265,874
2022-05-16 $4.66 $4.69 $4.44 $4.48 $22.40 2,375,763
2022-05-13 $4.71 $4.79 $4.62 $4.63 $23.15 2,970,539
2022-05-12 $4.95 $5.01 $4.83 $4.86 $24.30 1,584,070
2022-05-11 $5.03 $5.07 $4.85 $4.95 $24.75 2,416,952
2022-05-10 $5.14 $5.47 $5.11 $5.44 $27.20 4,753,497
2022-05-09 $4.86 $5.23 $4.85 $5.20 $26.00 2,679,130
2022-05-06 $4.70 $4.83 $4.62 $4.64 $23.20 1,778,202
2022-05-05 $4.63 $4.95 $4.62 $4.80 $24.00 2,803,146
2022-05-04 $4.96 $5.03 $4.78 $4.84 $24.20 3,308,412
2022-05-03 $5.28 $5.37 $5.17 $5.29 $26.45 1,055,157
2022-05-02 $5.46 $5.51 $5.09 $5.11 $25.55 1,698,449
2022-04-29 $5.06 $5.30 $4.96 $5.28 $26.40 2,474,100
2022-04-28 $5.32 $5.37 $5.13 $5.15 $25.75 1,334,587
2022-04-27 $5.44 $5.48 $5.27 $5.30 $26.50 1,169,074
2022-04-26 $5.37 $5.53 $5.21 $5.30 $26.50 1,568,807
2022-04-25 $5.74 $5.83 $5.44 $5.48 $27.40 2,444,231
2022-04-22 $5.20 $5.31 $5.14 $5.31 $26.55 1,310,025
2022-04-21 $5.03 $5.18 $4.92 $5.05 $25.25 1,070,144
2022-04-20 $5.10 $5.36 $5.07 $5.18 $25.90 1,020,136
2022-04-19 $5.08 $5.28 $5.07 $5.23 $26.15 2,101,876
2022-04-18 $4.77 $4.87 $4.68 $4.83 $24.15 1,707,661
2022-04-14 $5.11 $5.13 $4.79 $4.90 $24.50 2,241,577
2022-04-13 $5.13 $5.29 $4.95 $4.98 $24.90 3,020,010
2022-04-12 $5.40 $5.40 $5.21 $5.25 $26.25 2,532,559
2022-04-11 $5.82 $5.88 $5.67 $5.71 $28.55 1,408,220
2022-04-08 $5.74 $5.77 $5.47 $5.52 $27.60 1,094,276
2022-04-07 $5.67 $5.95 $5.60 $5.65 $28.25 1,815,381
2022-04-06 $5.37 $5.82 $5.27 $5.72 $28.60 2,624,390
2022-04-05 $5.25 $5.59 $5.20 $5.55 $27.75 1,530,169
2022-04-04 $5.34 $5.49 $5.27 $5.30 $26.50 2,097,419
2022-04-01 $5.83 $5.84 $5.60 $5.66 $28.30 1,884,889
2022-03-31 $5.62 $5.91 $5.48 $5.79 $28.95 3,173,896
2022-03-30 $5.49 $5.57 $5.38 $5.46 $27.30 1,925,660
2022-03-29 $6.26 $6.28 $5.69 $5.72 $28.60 4,245,580
2022-03-28 $5.67 $6.07 $5.58 $6.01 $30.05 4,271,205
2022-03-25 $5.52 $5.57 $5.16 $5.30 $26.50 2,939,293
2022-03-24 $5.20 $5.45 $5.18 $5.39 $26.95 3,047,998
2022-03-23 $5.20 $5.25 $5.07 $5.13 $25.65 3,662,318
2022-03-22 $5.49 $5.64 $5.37 $5.50 $27.50 2,903,194
2022-03-21 $5.65 $5.68 $5.38 $5.40 $27.00 3,526,673
2022-03-18 $6.10 $6.19 $5.99 $6.04 $30.20 2,792,834
2022-03-17 $6.42 $6.46 $6.06 $6.19 $30.95 4,117,688
2022-03-16 $6.70 $7.23 $6.61 $7.16 $35.80 3,814,466
2022-03-15 $6.90 $7.18 $6.76 $7.06 $35.30 5,080,473
2022-03-14 $6.34 $6.64 $6.34 $6.48 $32.40 5,903,433
2022-03-11 $6.24 $6.33 $5.97 $6.00 $30.00 3,365,002
2022-03-10 $6.05 $6.66 $5.99 $6.40 $32.00 5,297,649
2022-03-09 $5.83 $6.85 $5.69 $6.28 $31.40 9,678,644
2022-03-08 $5.13 $5.66 $4.89 $5.22 $26.10 10,215,891
2022-03-07 $5.73 $5.74 $5.28 $5.42 $27.10 5,672,438
2022-03-04 $6.17 $6.24 $5.64 $5.72 $28.60 6,264,681
2022-03-03 $6.60 $6.70 $6.32 $6.58 $32.90 5,450,253
2022-03-02 $6.77 $7.25 $6.42 $6.54 $32.70 5,923,353
2022-03-01 $7.55 $7.61 $7.05 $7.25 $36.25 4,606,653
2022-02-28 $8.21 $8.38 $8.01 $8.21 $41.05 1,788,634
2022-02-25 $8.69 $8.98 $8.56 $8.64 $43.20 1,076,579
2022-02-24 $7.55 $8.83 $7.52 $8.51 $42.55 2,321,499
2022-02-23 $8.60 $8.64 $8.23 $8.50 $42.50 1,037,561
2022-02-22 $8.34 $8.76 $8.32 $8.70 $43.50 973,578
2022-02-18 $9.38 $9.44 $8.87 $8.91 $44.55 886,066
2022-02-17 $9.25 $9.31 $9.02 $9.09 $45.45 626,852
2022-02-16 $8.88 $9.27 $8.66 $9.26 $46.30 1,362,250
2022-02-15 $9.08 $9.27 $9.05 $9.10 $45.50 1,013,210
2022-02-14 $8.93 $8.96 $8.44 $8.58 $42.90 1,230,549
2022-02-11 $9.06 $9.08 $8.55 $8.73 $43.65 1,208,608
2022-02-10 $9.20 $9.29 $8.89 $9.19 $45.95 645,469
2022-02-09 $9.24 $9.31 $9.07 $9.13 $45.65 439,292
2022-02-08 $9.29 $9.52 $9.25 $9.32 $46.60 682,533
2022-02-07 $9.06 $9.09 $8.93 $9.03 $45.15 471,200
2022-02-04 $9.07 $9.08 $8.88 $9.00 $45.00 1,158,778
2022-02-03 $9.80 $9.85 $9.30 $9.37 $46.85 751,239
2022-02-02 $9.60 $9.90 $9.58 $9.66 $48.30 677,171
2022-02-01 $9.88 $9.96 $9.61 $9.68 $48.40 530,230
2022-01-31 $9.76 $10.02 $9.69 $9.70 $48.50 515,269
2022-01-28 $9.63 $10.01 $9.52 $9.83 $49.15 630,112
2022-01-27 $9.62 $10.02 $9.60 $9.86 $49.30 614,369
2022-01-26 $9.91 $10.00 $9.65 $9.92 $49.60 923,622
2022-01-25 $10.46 $10.50 $10.07 $10.13 $50.65 525,810
2022-01-24 $10.49 $10.85 $10.39 $10.41 $52.05 1,079,220
2022-01-21 $10.19 $10.43 $10.06 $10.20 $51.00 716,196
2022-01-20 $10.09 $10.27 $9.79 $10.25 $51.25 832,011
2022-01-19 $10.07 $10.16 $9.88 $10.15 $50.75 680,947
2022-01-18 $10.34 $10.43 $10.13 $10.17 $50.85 702,347
2022-01-14 $10.81 $10.82 $10.51 $10.52 $52.60 676,163
2022-01-13 $10.85 $11.14 $10.81 $11.12 $55.60 531,630
2022-01-12 $11.09 $11.09 $10.80 $10.90 $54.50 701,536
2022-01-11 $11.65 $11.81 $11.12 $11.16 $55.80 867,497
2022-01-10 $11.79 $12.10 $11.70 $11.96 $59.80 407,912
2022-01-07 $11.67 $11.88 $11.61 $11.77 $58.85 334,899
2022-01-06 $11.61 $11.80 $11.53 $11.69 $58.45 502,972
2022-01-05 $11.92 $12.26 $11.81 $12.25 $61.25 501,049
2022-01-04 $12.26 $12.30 $11.97 $12.16 $60.80 343,886
2022-01-03 $12.90 $12.93 $12.36 $12.47 $62.35 336,893
2021-12-31 $12.53 $12.90 $12.39 $12.75 $63.75 323,352
2021-12-30 $12.32 $12.47 $12.17 $12.45 $62.25 312,573
2021-12-29 $12.71 $12.78 $12.20 $12.44 $62.20 308,938
2021-12-28 $12.57 $12.70 $12.44 $12.66 $63.30 272,833
2021-12-27 $13.49 $13.57 $12.65 $12.73 $63.65 474,997
2021-12-23 $13.73 $13.81 $13.36 $13.41 $67.05 685,975
2021-12-22 $14.30 $14.38 $13.73 $13.75 $68.75 340,538
2021-12-21 $14.58 $14.75 $14.17 $14.18 $70.90 350,464
2021-12-20 $15.62 $16.21 $15.10 $15.16 $75.80 428,055
2021-12-17 $14.38 $14.89 $14.34 $14.70 $73.50 264,179
2021-12-16 $14.21 $14.38 $13.78 $14.10 $70.50 274,049
2021-12-15 $14.71 $14.92 $14.16 $14.18 $70.90 369,039
2021-12-14 $14.60 $14.85 $14.37 $14.56 $72.80 298,254
2021-12-13 $14.20 $14.35 $13.89 $14.24 $71.20 322,125
2021-12-10 $14.11 $14.32 $13.93 $13.96 $69.80 281,660
2021-12-09 $14.01 $14.50 $13.94 $14.48 $72.40 339,942
2021-12-08 $14.15 $14.15 $13.69 $13.78 $68.90 338,190
2021-12-07 $14.44 $14.44 $13.75 $14.21 $71.05 411,769
2021-12-06 $15.84 $16.00 $14.76 $14.88 $74.40 400,230
2021-12-03 $15.45 $16.80 $15.33 $16.49 $82.45 763,041
2021-12-02 $17.60 $17.86 $16.21 $16.40 $82.00 663,072
2021-12-01 $15.94 $17.39 $15.62 $17.27 $86.35 560,725
2021-11-30 $16.26 $17.58 $16.02 $16.73 $83.65 1,231,842
2021-11-29 $14.31 $15.73 $14.21 $15.43 $77.15 677,155
2021-11-26 $14.68 $16.39 $14.68 $15.97 $79.85 1,375,946
2021-11-24 $13.16 $13.17 $12.90 $13.12 $65.60 344,411
2021-11-23 $13.38 $13.38 $12.94 $12.98 $64.90 610,838
2021-11-22 $14.12 $14.15 $13.66 $13.87 $69.35 520,128
2021-11-19 $13.72 $14.33 $13.69 $14.25 $71.25 435,798
2021-11-18 $13.52 $13.77 $13.35 $13.43 $67.15 387,531
2021-11-17 $13.36 $13.98 $13.34 $13.71 $68.55 355,451
2021-11-16 $13.28 $13.45 $13.10 $13.20 $66.00 196,121
2021-11-15 $13.59 $13.68 $13.26 $13.30 $66.50 525,495
2021-11-12 $13.39 $13.48 $13.19 $13.33 $66.65 372,064
2021-11-11 $13.12 $13.39 $12.95 $13.21 $66.05 242,903
2021-11-10 $12.60 $13.34 $12.50 $13.18 $65.90 480,044
2021-11-09 $12.79 $12.89 $12.53 $12.55 $62.75 516,167
2021-11-08 $13.04 $13.05 $12.79 $12.81 $64.05 326,261
2021-11-05 $13.47 $13.69 $12.98 $13.07 $65.35 393,942
2021-11-04 $12.89 $14.03 $12.84 $13.88 $69.40 853,312
2021-11-03 $13.43 $13.87 $13.28 $13.80 $69.00 467,871
2021-11-02 $13.02 $13.09 $12.82 $12.89 $64.45 140,880
2021-11-01 $12.77 $12.94 $12.72 $12.91 $64.55 180,172
2021-10-29 $13.15 $13.32 $12.94 $13.08 $65.40 306,306
2021-10-28 $13.13 $13.33 $12.90 $12.91 $64.55 306,834
2021-10-27 $12.81 $13.10 $12.61 $13.10 $65.50 419,575
2021-10-26 $12.62 $12.68 $12.43 $12.50 $62.50 362,491
2021-10-25 $12.56 $12.74 $12.44 $12.71 $63.55 389,894
2021-10-22 $12.79 $13.03 $12.69 $12.69 $63.45 267,694
2021-10-21 $12.76 $13.26 $12.67 $12.88 $64.40 431,827
2021-10-20 $13.00 $13.05 $12.49 $12.51 $62.55 564,406
2021-10-19 $13.03 $13.11 $12.63 $12.82 $64.10 369,054
2021-10-18 $12.66 $13.08 $12.59 $12.99 $64.95 349,835
2021-10-15 $12.82 $12.99 $12.74 $12.90 $64.50 265,202
2021-10-14 $13.04 $13.29 $12.96 $12.98 $64.90 374,974
2021-10-13 $13.50 $13.62 $13.13 $13.25 $66.25 297,432
2021-10-12 $13.24 $13.46 $13.06 $13.29 $66.45 398,152
2021-10-11 $13.22 $13.32 $13.08 $13.31 $66.55 530,111
2021-10-08 $13.49 $13.83 $13.35 $13.67 $68.35 262,924
2021-10-07 $14.30 $14.45 $13.66 $13.67 $68.35 409,789
2021-10-06 $13.95 $14.33 $13.94 $14.25 $71.25 345,687
2021-10-05 $13.74 $13.78 $13.51 $13.54 $67.70 312,092
2021-10-04 $14.31 $14.31 $13.80 $14.09 $70.45 431,564
2021-10-01 $15.10 $15.23 $14.66 $14.76 $73.80 249,699
2021-09-30 $15.59 $15.79 $14.75 $15.18 $75.90 526,617
2021-09-29 $15.19 $15.35 $14.86 $15.27 $76.35 240,629
2021-09-28 $14.67 $15.36 $14.65 $15.26 $76.30 333,423
2021-09-27 $15.08 $15.15 $14.91 $15.01 $75.05 274,642
2021-09-24 $15.96 $15.97 $15.57 $15.66 $78.30 196,716
2021-09-23 $16.28 $16.31 $15.85 $15.90 $79.50 253,734
2021-09-22 $16.60 $16.71 $16.31 $16.43 $82.15 290,996
2021-09-21 $16.99 $17.55 $16.95 $17.01 $85.05 169,349
2021-09-20 $17.07 $17.51 $16.92 $17.02 $85.10 219,066
2021-09-17 $16.62 $16.84 $16.49 $16.61 $83.05 174,139
2021-09-16 $16.44 $16.75 $16.24 $16.33 $81.65 243,337
2021-09-15 $16.44 $16.45 $16.05 $16.35 $81.75 380,427
2021-09-14 $16.81 $17.28 $16.79 $17.11 $85.55 176,392
2021-09-13 $17.02 $17.19 $16.84 $16.97 $84.85 246,391
2021-09-10 $17.29 $17.53 $17.26 $17.38 $86.90 276,693
2021-09-09 $18.15 $18.40 $17.47 $18.20 $91.00 398,149
2021-09-08 $17.42 $17.78 $17.39 $17.62 $88.10 190,814
2021-09-07 $17.98 $18.12 $17.71 $17.96 $89.80 239,617
2021-09-03 $17.37 $17.59 $17.18 $17.51 $87.55 234,613
2021-09-02 $17.33 $17.39 $16.96 $17.36 $86.80 368,984
2021-09-01 $18.55 $18.67 $17.89 $18.12 $90.60 238,028
2021-08-31 $17.97 $18.12 $17.75 $18.05 $90.25 206,257
2021-08-30 $17.98 $18.22 $17.68 $17.80 $89.00 230,566
2021-08-27 $18.12 $18.19 $17.90 $17.98 $89.90 186,144
2021-08-26 $18.73 $18.95 $18.31 $18.53 $92.65 257,431
2021-08-25 $18.65 $18.85 $18.17 $18.29 $91.45 319,815
2021-08-24 $19.26 $19.27 $18.57 $18.65 $93.25 312,546
2021-08-23 $20.45 $20.50 $19.66 $19.93 $99.65 314,523
2021-08-20 $22.00 $22.44 $21.59 $22.44 $112.20 272,427
2021-08-19 $21.55 $22.02 $21.03 $21.14 $105.70 491,256
2021-08-18 $19.48 $20.69 $19.38 $20.60 $103.00 388,031
2021-08-17 $19.53 $19.81 $19.10 $19.61 $98.05 332,311
2021-08-16 $19.73 $20.08 $19.06 $19.21 $96.05 306,633
2021-08-13 $18.40 $19.01 $18.34 $18.92 $94.60 182,609
2021-08-12 $18.40 $18.73 $18.26 $18.42 $92.10 211,993
2021-08-11 $19.14 $19.36 $18.26 $18.27 $91.35 310,318
2021-08-10 $19.36 $19.41 $18.52 $18.75 $93.75 247,481
2021-08-09 $19.76 $20.25 $19.60 $19.67 $98.35 268,627
2021-08-06 $18.27 $19.10 $18.21 $18.94 $94.70 286,810
2021-08-05 $19.17 $19.17 $18.53 $18.56 $92.80 222,354
2021-08-04 $19.01 $19.32 $18.62 $19.29 $96.45 329,301
2021-08-03 $18.66 $18.84 $18.08 $18.13 $90.65 286,251
2021-08-02 $17.15 $18.30 $17.12 $17.95 $89.75 361,966
2021-07-30 $16.93 $17.11 $16.73 $16.98 $84.90 279,439
2021-07-29 $17.26 $17.35 $16.94 $16.98 $84.90 217,052
2021-07-28 $17.66 $17.80 $17.44 $17.63 $88.15 185,424
2021-07-27 $17.72 $18.09 $17.63 $17.79 $88.95 161,897
2021-07-26 $17.95 $18.13 $17.64 $17.65 $88.25 213,128
2021-07-23 $18.01 $18.14 $17.80 $17.81 $89.05 127,489
2021-07-22 $18.42 $18.68 $17.87 $18.04 $90.20 258,949
2021-07-21 $19.48 $19.50 $18.57 $18.69 $93.45 289,469
2021-07-20 $20.94 $21.50 $20.15 $20.23 $101.15 273,607
2021-07-19 $19.50 $21.24 $19.49 $20.79 $103.95 646,070
2021-07-16 $18.21 $18.98 $18.10 $18.44 $92.20 255,945
2021-07-15 $18.47 $18.53 $18.04 $18.48 $92.40 250,614
2021-07-14 $17.13 $18.35 $17.11 $18.07 $90.35 378,809
2021-07-13 $17.57 $17.74 $17.05 $17.13 $85.65 315,601
2021-07-12 $18.00 $18.23 $17.69 $17.74 $88.70 171,822
2021-07-09 $18.01 $18.03 $17.61 $17.70 $88.50 163,295
2021-07-08 $18.95 $19.25 $18.34 $18.35 $91.75 280,485
2021-07-07 $18.10 $19.31 $17.92 $19.00 $95.00 363,913
2021-07-06 $17.63 $18.52 $17.59 $18.11 $90.55 784,413
2021-07-02 $17.71 $17.83 $17.33 $17.39 $86.95 244,968
2021-07-01 $17.23 $17.78 $17.11 $17.63 $88.15 543,814
2021-06-30 $18.04 $18.27 $17.74 $18.11 $90.55 234,124
2021-06-29 $18.04 $18.36 $17.89 $18.06 $90.30 137,229
2021-06-28 $17.98 $18.43 $17.97 $18.32 $91.60 190,617
2021-06-25 $18.01 $18.42 $17.82 $17.86 $89.30 225,784
2021-06-24 $18.44 $18.49 $18.09 $18.14 $90.70 152,432
2021-06-23 $18.00 $18.34 $17.90 $18.24 $91.20 293,786
2021-06-22 $18.60 $18.72 $18.37 $18.47 $92.35 264,894
2021-06-21 $19.28 $19.33 $18.56 $18.58 $92.90 379,942
2021-06-18 $19.70 $19.70 $19.08 $19.31 $96.55 324,865
2021-06-17 $18.88 $20.06 $18.81 $19.54 $97.70 517,467
2021-06-16 $18.89 $18.98 $18.48 $18.98 $94.90 317,801
2021-06-15 $19.06 $19.08 $18.81 $18.81 $94.05 321,717
2021-06-14 $19.27 $19.48 $19.11 $19.32 $96.60 185,784
2021-06-11 $19.59 $19.64 $19.39 $19.51 $97.55 255,266
2021-06-10 $19.53 $20.40 $19.40 $19.65 $98.25 381,143
2021-06-09 $19.53 $19.97 $19.45 $19.84 $99.20 236,905
2021-06-08 $20.27 $20.49 $19.61 $19.61 $98.05 282,397
2021-06-07 $20.08 $20.28 $19.94 $20.10 $100.50 105,899
2021-06-04 $20.02 $20.38 $20.00 $20.17 $100.85 206,229
2021-06-03 $20.33 $20.80 $20.29 $20.41 $102.05 161,617
2021-06-02 $20.75 $20.92 $20.39 $20.47 $102.35 306,309
2021-06-01 $20.72 $21.30 $20.39 $20.95 $104.75 315,733
2021-05-28 $21.46 $22.04 $21.39 $21.80 $109.00 246,175
2021-05-27 $22.01 $22.13 $21.61 $21.70 $108.50 150,288
2021-05-26 $22.44 $22.54 $21.90 $21.97 $109.85 179,944
2021-05-25 $5.54 $5.60 $5.48 $5.58 $111.60 116,980
2021-05-24 $5.73 $5.78 $5.51 $5.55 $111.00 217,051
2021-05-21 $5.93 $5.99 $5.86 $5.89 $117.80 135,519
2021-05-20 $6.01 $6.26 $6.00 $6.23 $124.60 132,218
2021-05-19 $5.90 $6.20 $5.90 $5.99 $119.80 364,097
2021-05-18 $5.57 $5.84 $5.51 $5.63 $112.60 152,126
2021-05-17 $5.63 $5.64 $5.51 $5.51 $110.20 87,611
2021-05-14 $5.73 $5.75 $5.65 $5.67 $113.40 126,445
2021-05-13 $5.83 $5.99 $5.73 $5.88 $117.60 169,211
2021-05-12 $5.59 $5.59 $5.43 $5.54 $110.80 154,783
2021-05-11 $5.87 $5.87 $5.62 $5.63 $112.60 104,238
2021-05-10 $5.65 $5.89 $5.63 $5.74 $114.80 82,524
2021-05-07 $5.86 $5.90 $5.73 $5.76 $115.20 94,044
2021-05-06 $5.71 $5.85 $5.70 $5.79 $115.80 106,528
2021-05-05 $5.62 $5.81 $5.61 $5.74 $114.80 69,829
2021-05-04 $5.75 $5.85 $5.70 $5.71 $114.20 117,646
2021-05-03 $6.07 $6.07 $5.93 $5.95 $119.00 116,857
2021-04-30 $6.10 $6.19 $6.07 $6.13 $122.60 88,516
2021-04-29 $5.82 $5.99 $5.81 $5.90 $118.00 158,537
2021-04-28 $6.10 $6.11 $5.97 $6.06 $121.20 158,789
2021-04-27 $6.29 $6.34 $6.15 $6.18 $123.60 172,449
2021-04-26 $6.54 $6.55 $6.33 $6.39 $127.80 105,365
2021-04-23 $6.53 $6.54 $6.32 $6.36 $127.20 79,553
2021-04-22 $6.43 $6.61 $6.42 $6.48 $129.60 75,585
2021-04-21 $6.59 $6.61 $6.38 $6.58 $131.60 121,110
2021-04-20 $6.17 $6.52 $6.15 $6.34 $126.80 132,416
2021-04-19 $6.18 $6.23 $6.12 $6.17 $123.40 86,279
2021-04-16 $6.14 $6.23 $6.13 $6.20 $124.00 90,148
2021-04-15 $6.21 $6.26 $6.13 $6.18 $123.60 83,058
2021-04-14 $6.45 $6.49 $6.12 $6.20 $124.00 217,199
2021-04-13 $6.70 $6.75 $6.66 $6.68 $133.60 81,994
2021-04-12 $6.75 $6.89 $6.66 $6.85 $137.00 123,450
2021-04-09 $6.97 $7.01 $6.89 $6.95 $139.00 123,777
2021-04-08 $6.95 $7.07 $6.88 $6.92 $138.40 453,228
2021-04-07 $6.94 $7.13 $6.80 $6.86 $137.20 551,889
2021-04-06 $6.79 $6.94 $6.59 $6.90 $138.00 279,740
2021-04-05 $6.80 $7.29 $6.79 $7.05 $141.00 217,608
2021-04-01 $6.82 $7.17 $6.56 $6.65 $133.00 344,252
2021-03-31 $7.03 $7.25 $6.80 $7.15 $143.00 274,798
2021-03-30 $6.98 $7.02 $6.83 $6.98 $139.60 155,230
2021-03-29 $6.93 $7.03 $6.74 $6.75 $135.00 223,106
2021-03-26 $6.91 $6.96 $6.74 $6.84 $136.80 269,894
2021-03-25 $7.20 $7.56 $7.17 $7.39 $147.80 316,271
2021-03-24 $7.17 $7.23 $6.82 $6.92 $138.40 282,121
2021-03-23 $7.39 $7.66 $7.19 $7.63 $152.60 361,654
2021-03-22 $6.89 $7.00 $6.82 $6.97 $139.40 116,100
2021-03-19 $7.22 $7.42 $6.88 $6.95 $139.00 372,807
2021-03-18 $6.64 $7.62 $6.63 $7.34 $146.80 374,088
2021-03-17 $6.49 $6.60 $6.41 $6.44 $128.80 130,171
2021-03-16 $6.54 $6.60 $6.40 $6.46 $129.20 143,671
2021-03-15 $6.45 $6.58 $6.34 $6.36 $127.20 156,751
2021-03-12 $6.34 $6.38 $6.28 $6.35 $127.00 104,284
2021-03-11 $6.46 $6.52 $6.28 $6.30 $126.00 177,718
2021-03-10 $6.65 $6.77 $6.50 $6.52 $130.40 192,045
2021-03-09 $6.52 $6.71 $6.49 $6.70 $134.00 276,136
2021-03-08 $6.44 $6.62 $6.41 $6.60 $132.00 196,332
2021-03-05 $6.48 $6.53 $6.35 $6.37 $127.40 278,702
2021-03-04 $7.13 $7.25 $6.64 $6.78 $135.60 476,202
2021-03-03 $7.43 $7.60 $7.17 $7.36 $147.20 272,653
2021-03-02 $7.42 $7.75 $7.38 $7.73 $154.60 392,667
2021-03-01 $7.31 $7.65 $7.20 $7.56 $151.20 199,712
2021-02-26 $7.05 $7.37 $7.05 $7.30 $146.00 206,464
2021-02-25 $6.98 $7.03 $6.84 $6.94 $138.80 210,482
2021-02-24 $7.15 $7.17 $6.90 $6.92 $138.40 245,589
2021-02-23 $7.39 $7.55 $7.20 $7.24 $144.80 225,079
2021-02-22 $7.65 $7.65 $7.32 $7.37 $147.40 256,089
2021-02-19 $7.78 $8.04 $7.69 $8.00 $160.00 214,205
2021-02-18 $7.49 $7.84 $7.47 $7.78 $155.60 217,647
2021-02-17 $7.79 $7.84 $7.54 $7.56 $151.20 198,087
2021-02-16 $7.82 $7.87 $7.71 $7.72 $154.40 179,828
2021-02-12 $8.29 $8.31 $7.87 $7.93 $158.60 209,203
2021-02-11 $8.17 $8.36 $8.16 $8.32 $166.40 121,565
2021-02-10 $8.22 $8.31 $8.12 $8.20 $164.00 173,708
2021-02-09 $8.45 $8.51 $8.23 $8.24 $164.80 165,125
2021-02-08 $8.57 $8.57 $8.33 $8.35 $167.00 158,345
2021-02-05 $8.62 $8.79 $8.58 $8.67 $173.40 114,070
2021-02-04 $8.93 $9.13 $8.79 $8.85 $177.00 125,464
2021-02-03 $9.14 $9.15 $8.86 $9.03 $180.60 194,333
2021-02-02 $9.21 $9.38 $9.21 $9.32 $186.40 150,941
2021-02-01 $9.90 $10.18 $9.67 $9.70 $194.00 178,026
2021-01-29 $9.98 $10.27 $9.90 $10.22 $204.40 145,467
2021-01-28 $9.83 $10.21 $9.79 $10.18 $203.60 135,301
2021-01-27 $10.10 $10.31 $9.81 $10.07 $201.40 152,031
2021-01-26 $9.93 $10.11 $9.89 $10.08 $201.60 69,404
2021-01-25 $10.27 $10.32 $9.96 $9.99 $199.80 101,494
2021-01-22 $10.34 $10.37 $9.99 $10.19 $203.80 126,697
2021-01-21 $9.86 $9.97 $9.79 $9.90 $198.00 77,070
2021-01-20 $9.70 $9.95 $9.69 $9.90 $198.00 90,412
2021-01-19 $9.94 $10.04 $9.85 $9.92 $198.40 101,715
2021-01-15 $9.95 $10.25 $9.88 $10.13 $202.60 129,173
2021-01-14 $9.93 $9.98 $9.63 $9.65 $193.00 137,281
2021-01-13 $9.92 $10.01 $9.75 $9.88 $197.60 119,427
2021-01-12 $10.00 $10.04 $9.80 $9.86 $197.20 143,644
2021-01-11 $10.45 $10.48 $10.14 $10.23 $204.60 124,880
2021-01-08 $10.44 $10.54 $10.11 $10.14 $202.80 182,440
2021-01-07 $10.76 $10.80 $10.64 $10.66 $213.20 125,630
2021-01-06 $10.99 $11.24 $10.70 $10.93 $218.60 229,664
2021-01-05 $11.34 $11.34 $10.85 $11.01 $220.20 397,942
2021-01-04 $11.62 $12.15 $11.44 $12.04 $240.80 405,553
2020-12-31 $11.84 $11.90 $11.59 $11.64 $232.80 94,366
2020-12-30 $11.90 $11.93 $11.49 $11.70 $234.00 126,405
2020-12-29 $11.66 $11.86 $11.63 $11.75 $235.00 77,766
2020-12-28 $11.73 $11.96 $11.59 $11.92 $238.40 121,207
2020-12-24 $11.88 $11.94 $11.69 $11.69 $233.80 80,357
2020-12-23 $12.13 $12.14 $11.59 $11.80 $236.00 211,485
2020-12-22 $12.18 $12.37 $12.05 $12.30 $246.00 186,991
2020-12-21 $12.23 $12.27 $11.79 $11.93 $238.60 190,225
2020-12-18 $11.50 $11.53 $11.26 $11.37 $227.40 171,638
2020-12-17 $11.70 $11.76 $11.57 $11.59 $231.80 95,058
2020-12-16 $12.05 $12.20 $11.86 $11.90 $238.00 153,466
2020-12-15 $12.22 $12.28 $12.00 $12.06 $241.20 109,596
2020-12-14 $12.33 $12.92 $12.28 $12.33 $246.60 200,128
2020-12-11 $12.44 $12.64 $12.38 $12.51 $250.20 116,144
2020-12-10 $12.58 $12.59 $11.96 $12.40 $248.00 308,020
2020-12-09 $12.79 $13.29 $12.72 $12.98 $259.60 220,340
2020-12-08 $13.08 $13.21 $12.88 $12.93 $258.60 100,447
2020-12-07 $12.93 $13.02 $12.61 $12.95 $259.00 147,514
2020-12-04 $13.10 $13.11 $12.73 $12.86 $257.20 159,354
2020-12-03 $13.41 $13.48 $13.06 $13.18 $263.60 149,137
2020-12-02 $13.60 $13.60 $12.95 $13.32 $266.40 250,810
2020-12-01 $13.37 $13.81 $13.32 $13.62 $272.40 153,302
2020-11-30 $13.17 $13.54 $13.08 $13.31 $266.20 272,568
2020-11-27 $13.16 $13.23 $12.99 $13.09 $261.80 117,201
2020-11-25 $13.03 $13.27 $12.78 $13.00 $260.00 272,120
2020-11-24 $13.96 $13.97 $13.24 $13.46 $269.20 348,542
2020-11-23 $14.48 $14.66 $14.39 $14.64 $292.80 208,892
2020-11-20 $15.11 $15.12 $14.73 $14.81 $296.20 160,524
2020-11-19 $15.08 $15.28 $14.91 $14.99 $299.80 150,288
2020-11-18 $14.95 $15.06 $14.69 $15.05 $301.00 263,914
2020-11-17 $15.45 $15.55 $15.03 $15.15 $303.00 155,221
2020-11-16 $14.89 $15.39 $14.85 $15.23 $304.60 183,119
2020-11-13 $15.51 $15.99 $15.48 $15.89 $317.80 165,294
2020-11-12 $14.87 $15.42 $14.65 $15.36 $307.20 340,913
2020-11-11 $14.41 $15.13 $14.37 $15.01 $300.20 205,411
2020-11-10 $15.37 $15.61 $15.13 $15.19 $303.80 254,107
2020-11-09 $15.37 $15.97 $15.06 $15.94 $318.80 318,444
2020-11-06 $17.61 $18.33 $17.56 $18.00 $360.00 143,082
2020-11-05 $16.95 $17.33 $16.63 $17.25 $345.00 155,765
2020-11-04 $17.34 $17.86 $16.70 $16.88 $337.60 221,560
2020-11-03 $17.49 $18.17 $17.43 $17.80 $356.00 153,265
2020-11-02 $19.88 $19.91 $18.29 $18.34 $366.80 215,951
2020-10-30 $19.92 $20.33 $19.66 $19.85 $397.00 169,566
2020-10-29 $20.32 $20.57 $19.34 $19.51 $390.20 215,869
2020-10-28 $18.49 $18.86 $18.32 $18.56 $371.20 223,265
2020-10-27 $17.54 $17.62 $16.79 $17.07 $341.40 128,832
2020-10-26 $17.52 $17.96 $17.41 $17.76 $355.20 141,264
2020-10-23 $16.24 $17.04 $16.23 $16.94 $338.80 135,049
2020-10-22 $16.47 $16.52 $16.02 $16.31 $326.20 128,113
2020-10-21 $16.18 $16.89 $16.04 $16.75 $335.00 166,917
2020-10-20 $16.37 $16.37 $15.54 $15.75 $315.00 186,014
2020-10-19 $16.00 $16.26 $15.85 $16.23 $324.60 136,738
2020-10-16 $16.27 $16.52 $15.99 $16.10 $322.00 116,735
2020-10-15 $16.73 $16.80 $15.91 $15.92 $318.40 171,484
2020-10-14 $15.93 $16.04 $15.79 $15.88 $317.60 156,019
2020-10-13 $16.35 $16.57 $16.19 $16.33 $326.60 99,270
2020-10-12 $16.44 $17.14 $16.44 $16.74 $334.80 139,868
2020-10-09 $15.83 $16.29 $15.62 $16.13 $322.60 151,054
2020-10-08 $15.82 $16.11 $15.67 $15.74 $314.80 189,722
2020-10-07 $16.65 $16.94 $16.43 $16.45 $329.00 145,946
2020-10-06 $16.15 $16.51 $15.92 $16.43 $328.60 275,278
2020-10-05 $17.38 $17.55 $16.64 $16.94 $338.80 261,284
2020-10-02 $19.10 $19.25 $18.35 $18.95 $379.00 210,641
2020-10-01 $17.35 $18.41 $17.25 $17.63 $352.60 205,222
2020-09-30 $17.22 $17.30 $16.55 $16.77 $335.40 192,168
2020-09-29 $16.89 $17.96 $16.87 $17.54 $350.80 134,097
2020-09-28 $16.71 $16.91 $16.31 $16.51 $330.20 109,201
2020-09-25 $16.88 $17.03 $16.64 $16.86 $337.20 87,295
2020-09-24 $16.87 $17.08 $16.57 $16.68 $333.60 143,219
2020-09-23 $16.86 $17.24 $16.32 $17.19 $343.80 211,412
2020-09-22 $16.82 $17.45 $16.66 $17.03 $340.60 114,156
2020-09-21 $16.54 $17.55 $16.44 $16.93 $338.60 190,278
2020-09-18 $16.03 $16.33 $15.78 $16.16 $323.20 127,730
2020-09-17 $16.67 $16.78 $15.83 $15.97 $319.40 200,002
2020-09-16 $17.11 $17.27 $16.33 $16.48 $329.60 230,575
2020-09-15 $18.59 $18.76 $17.72 $17.99 $359.80 175,266
2020-09-14 $19.05 $19.25 $18.67 $18.79 $375.80 100,724
2020-09-11 $18.78 $19.05 $18.34 $18.62 $372.40 216,159
2020-09-10 $18.38 $19.03 $18.10 $18.99 $379.80 192,486
2020-09-09 $18.97 $19.17 $17.79 $18.18 $363.60 244,026
2020-09-08 $18.96 $19.65 $18.87 $19.08 $381.60 269,670
2020-09-04 $16.14 $17.18 $16.11 $17.11 $342.20 183,237
2020-09-03 $16.41 $16.54 $15.78 $15.89 $317.80 169,452
2020-09-02 $15.03 $15.97 $15.00 $15.70 $314.00 151,711
2020-09-01 $14.98 $15.08 $14.70 $14.96 $299.20 147,239
2020-08-31 $14.76 $15.24 $14.76 $15.09 $301.80 145,022
2020-08-28 $14.93 $15.11 $14.83 $14.90 $298.00 145,004
2020-08-27 $14.76 $15.33 $14.76 $15.00 $300.00 155,645
2020-08-26 $14.61 $14.82 $14.50 $14.71 $294.20 111,837
2020-08-25 $14.67 $15.04 $14.65 $14.72 $294.40 227,705
2020-08-24 $15.33 $15.42 $15.12 $15.28 $305.60 153,239
2020-08-21 $15.64 $16.00 $15.42 $15.51 $310.20 132,634
2020-08-20 $15.61 $15.85 $15.08 $15.12 $302.40 153,928
2020-08-19 $15.09 $15.23 $14.87 $15.02 $300.40 149,539
2020-08-18 $15.24 $15.26 $14.85 $15.06 $301.20 109,710
2020-08-17 $15.42 $15.44 $14.85 $14.92 $298.40 130,913
2020-08-14 $15.43 $15.63 $15.27 $15.34 $306.80 99,871
2020-08-13 $15.20 $15.43 $15.05 $15.29 $305.80 140,107
2020-08-12 $15.25 $15.40 $14.97 $15.16 $303.20 232,602
2020-08-11 $15.14 $15.91 $15.07 $15.89 $317.80 158,033
2020-08-10 $15.56 $15.76 $15.36 $15.57 $311.40 130,341
2020-08-07 $15.83 $16.15 $15.81 $15.88 $317.60 125,505
2020-08-06 $15.15 $15.60 $15.11 $15.53 $310.60 179,058
2020-08-05 $14.79 $15.57 $14.60 $15.47 $309.40 307,669
2020-08-04 $16.60 $16.63 $15.58 $15.97 $319.40 260,838
2020-08-03 $16.72 $16.85 $16.13 $16.46 $329.20 163,156
2020-07-31 $16.76 $17.38 $16.69 $16.80 $336.00 142,438
2020-07-30 $16.90 $18.11 $16.87 $16.98 $339.60 260,237
2020-07-29 $16.18 $16.38 $16.02 $16.24 $324.80 94,180
2020-07-28 $16.36 $16.59 $16.28 $16.50 $330.00 122,056
2020-07-27 $16.51 $16.92 $15.94 $16.08 $321.60 173,293
2020-07-24 $16.47 $16.84 $16.32 $16.41 $328.20 125,217
2020-07-23 $16.23 $16.75 $15.85 $16.39 $327.80 190,388
2020-07-22 $16.36 $16.47 $15.88 $16.01 $320.20 146,145
2020-07-21 $15.78 $16.16 $15.51 $16.04 $320.80 265,349
2020-07-20 $17.06 $17.43 $16.63 $16.82 $336.40 109,241
2020-07-17 $16.72 $17.26 $16.67 $16.82 $336.40 102,712
2020-07-16 $16.71 $16.91 $16.44 $16.77 $335.40 125,757
2020-07-15 $16.83 $17.18 $16.34 $16.56 $331.20 229,039
2020-07-14 $17.92 $18.00 $16.86 $17.09 $341.80 198,288
2020-07-13 $17.00 $17.73 $16.80 $17.58 $351.60 189,199
2020-07-10 $17.68 $17.77 $16.80 $16.92 $338.40 178,008
2020-07-09 $16.95 $17.96 $16.92 $17.75 $355.00 194,120
2020-07-08 $16.99 $17.24 $16.71 $16.82 $336.40 158,140
2020-07-07 $17.23 $17.34 $16.80 $17.27 $345.40 135,588
2020-07-06 $17.29 $17.30 $16.73 $17.06 $341.20 161,131
2020-07-02 $17.28 $17.85 $16.98 $17.37 $347.40 182,185
2020-07-01 $17.86 $18.40 $17.63 $17.84 $356.80 175,071
2020-06-30 $18.50 $18.60 $17.62 $18.25 $365.00 208,731
2020-06-29 $18.68 $18.94 $17.73 $17.98 $359.60 198,658
2020-06-26 $18.88 $19.61 $18.83 $19.30 $386.00 207,455
2020-06-25 $19.61 $19.75 $18.32 $18.46 $369.20 326,474
2020-06-24 $18.03 $20.01 $17.77 $19.50 $390.00 396,498
2020-06-23 $16.91 $17.78 $16.76 $17.62 $352.40 216,096
2020-06-22 $18.03 $18.14 $17.22 $17.27 $345.40 194,706
2020-06-19 $17.71 $19.26 $17.42 $18.27 $365.40 298,656
2020-06-18 $19.71 $19.77 $18.61 $18.78 $375.60 197,428
2020-06-17 $19.49 $19.90 $19.07 $19.74 $394.80 177,722
2020-06-16 $18.92 $20.30 $18.29 $19.24 $384.80 267,258
2020-06-15 $22.84 $23.01 $20.14 $20.37 $407.40 250,387
2020-06-12 $20.88 $22.15 $20.57 $21.20 $424.00 246,852
2020-06-11 $21.02 $22.12 $20.57 $21.63 $432.60 364,862
2020-06-10 $19.59 $20.00 $18.22 $18.98 $379.60 267,891
2020-06-09 $20.07 $20.25 $18.90 $19.22 $384.40 184,600
2020-06-08 $19.18 $19.87 $18.94 $19.72 $394.40 210,045
2020-06-05 $19.12 $19.27 $18.49 $18.79 $375.80 187,322
2020-06-04 $21.38 $21.61 $20.48 $20.91 $418.20 143,150
2020-06-03 $21.50 $22.12 $20.52 $21.36 $427.20 252,053
2020-06-02 $22.54 $22.62 $21.34 $21.37 $427.40 179,223
2020-06-01 $24.02 $24.11 $22.53 $22.69 $453.80 190,188
2020-05-29 $26.26 $26.50 $22.60 $23.32 $466.40 308,792
2020-05-28 $26.34 $26.99 $24.51 $25.48 $509.60 266,751
2020-05-27 $25.41 $26.94 $25.15 $26.30 $526.00 234,207
2020-05-26 $24.72 $25.88 $24.22 $24.73 $494.60 261,051
2020-05-22 $26.42 $27.56 $25.68 $25.75 $515.00 241,121
2020-05-21 $24.57 $25.95 $24.52 $25.11 $502.20 241,517
2020-05-20 $26.78 $26.98 $25.47 $25.65 $513.00 320,616
2020-05-19 $27.61 $28.93 $27.30 $28.08 $561.60 245,986
2020-05-18 $28.08 $29.12 $26.35 $27.75 $555.00 329,796
2020-05-15 $34.19 $35.07 $32.38 $32.65 $653.00 252,255
2020-05-14 $38.60 $39.10 $34.66 $35.61 $712.20 263,430
2020-05-13 $37.83 $40.50 $37.02 $39.34 $786.80 246,492
2020-05-12 $37.14 $38.94 $36.71 $38.45 $769.00 216,581
2020-05-11 $36.45 $38.95 $36.12 $37.66 $753.20 242,584
2020-05-08 $37.99 $40.06 $35.36 $36.01 $720.20 342,578
2020-05-07 $35.87 $41.76 $35.65 $41.14 $822.80 382,353
2020-05-06 $38.31 $41.18 $37.68 $39.33 $786.60 383,486
2020-05-05 $41.22 $41.35 $36.45 $36.64 $732.80 343,920
2020-05-04 $50.31 $50.82 $45.01 $45.01 $900.20 242,341
2020-05-01 $48.45 $50.70 $46.88 $48.76 $975.20 265,159
2020-04-30 $48.55 $55.32 $45.55 $46.56 $931.20 407,723
2020-04-29 $54.06 $55.68 $51.22 $54.44 $1,088.80 286,744
2020-04-28 $55.10 $60.35 $52.59 $58.43 $1,168.60 362,094
2020-04-27 $56.05 $58.55 $55.40 $56.88 $1,137.60 347,116
2020-04-24 $42.21 $47.90 $40.76 $45.10 $902.00 455,798
2020-04-23 $39.57 $47.44 $35.94 $42.10 $842.00 640,805
2020-04-22 $44.24 $49.22 $35.05 $47.57 $951.40 660,668
2020-04-21 $49.04 $65.87 $46.55 $54.03 $1,080.60 1,024,132
2020-04-20 $36.79 $40.10 $34.84 $35.49 $709.80 559,515
2020-04-17 $32.01 $32.80 $30.74 $31.86 $637.20 208,009
2020-04-16 $30.60 $33.75 $30.55 $30.78 $615.60 233,874
2020-04-15 $29.82 $31.34 $29.48 $30.11 $602.20 257,398
2020-04-14 $26.54 $28.28 $26.14 $27.06 $541.20 249,310
2020-04-13 $25.13 $25.95 $24.09 $25.25 $505.00 183,908
2020-04-09 $21.95 $26.76 $18.77 $25.32 $506.40 558,777
2020-04-08 $24.70 $26.08 $21.05 $22.14 $442.80 410,528
2020-04-07 $21.84 $26.70 $21.23 $24.69 $493.80 384,474
2020-04-06 $20.87 $22.48 $20.28 $21.69 $433.80 413,535
2020-04-03 $20.95 $23.36 $18.26 $18.99 $379.80 732,347
2020-04-02 $41.20 $42.95 $21.10 $26.46 $529.20 595,701
2020-04-01 $49.07 $51.70 $46.10 $46.36 $927.20 161,352
2020-03-31 $46.00 $51.19 $46.00 $49.99 $999.80 144,655
2020-03-30 $50.30 $54.44 $48.82 $49.94 $998.80 163,555
2020-03-27 $44.21 $47.37 $43.83 $44.89 $897.80 134,044
2020-03-26 $38.05 $41.74 $37.26 $38.82 $776.40 116,968
2020-03-25 $38.59 $40.49 $34.31 $35.64 $712.80 100,038
2020-03-24 $35.74 $40.14 $35.64 $37.38 $747.60 85,074
2020-03-23 $41.00 $45.14 $38.25 $38.75 $775.00 115,396
2020-03-20 $34.69 $42.74 $33.61 $37.74 $754.80 172,977
2020-03-19 $51.55 $57.15 $27.68 $33.40 $668.00 126,684
2020-03-18 $54.00 $67.35 $52.24 $54.24 $1,084.80 145,757
2020-03-17 $39.74 $45.06 $37.99 $44.41 $888.20 93,633
2020-03-16 $39.10 $40.30 $36.27 $39.84 $796.80 94,426
2020-03-13 $31.00 $34.54 $29.00 $30.43 $608.60 88,112
2020-03-12 $35.43 $35.43 $32.21 $34.70 $694.00 110,382
2020-03-11 $30.33 $31.69 $29.66 $30.82 $616.40 96,798
2020-03-10 $30.27 $32.62 $27.82 $28.44 $568.80 142,267
2020-03-09 $34.59 $37.90 $31.79 $36.39 $727.80 290,910
2020-03-06 $21.99 $24.76 $21.88 $24.07 $481.40 207,797
2020-03-05 $19.61 $20.67 $19.47 $20.40 $408.00 115,183
2020-03-04 $18.48 $19.80 $18.39 $19.43 $388.60 166,192
2020-03-03 $18.88 $19.97 $18.18 $19.31 $386.20 171,626
2020-03-02 $20.30 $20.88 $19.20 $19.20 $384.00 143,155
2020-02-28 $21.44 $22.38 $21.09 $21.27 $425.40 198,608
2020-02-27 $20.23 $20.60 $19.22 $20.00 $400.00 178,144
2020-02-26 $17.87 $18.80 $17.31 $18.53 $370.60 131,039
2020-02-25 $16.70 $17.81 $16.65 $17.74 $354.80 119,227
2020-02-24 $17.04 $17.24 $16.53 $16.78 $335.60 115,160
2020-02-21 $15.77 $15.99 $15.45 $15.60 $312.00 99,429
2020-02-20 $15.09 $15.31 $14.83 $15.23 $304.60 71,014
2020-02-19 $15.57 $15.88 $15.31 $15.46 $309.20 89,710
2020-02-18 $16.67 $16.68 $16.10 $16.13 $322.60 77,383
2020-02-14 $16.12 $16.43 $16.01 $16.09 $321.80 75,754
2020-02-13 $16.53 $16.71 $16.27 $16.44 $328.80 104,286
2020-02-12 $16.49 $16.85 $16.37 $16.50 $330.00 118,866
2020-02-11 $17.12 $17.73 $17.09 $17.52 $350.40 72,286
2020-02-10 $17.63 $17.96 $17.38 $17.88 $357.60 70,317
2020-02-07 $17.28 $17.45 $16.87 $17.29 $345.80 85,316
2020-02-06 $17.12 $17.40 $16.71 $16.85 $337.00 105,886
2020-02-05 $16.74 $17.26 $16.25 $16.88 $337.60 189,461
2020-02-04 $17.02 $17.93 $16.95 $17.80 $356.00 174,305
2020-02-03 $16.86 $17.67 $16.58 $17.61 $352.20 197,586
2020-01-31 $16.45 $16.96 $16.15 $16.53 $330.60 186,070
2020-01-30 $16.29 $16.51 $15.82 $15.82 $316.40 169,761
2020-01-29 $15.31 $15.83 $15.31 $15.64 $312.80 102,365
2020-01-28 $15.64 $15.77 $15.20 $15.40 $308.00 102,122
2020-01-27 $15.80 $16.01 $15.42 $15.80 $316.00 147,572
2020-01-24 $14.80 $15.23 $14.77 $14.96 $299.20 116,291
2020-01-23 $14.53 $14.74 $14.24 $14.37 $287.40 119,863
2020-01-22 $13.52 $13.87 $13.52 $13.83 $276.60 164,902
2020-01-21 $13.11 $13.15 $12.89 $13.11 $262.20 88,740
2020-01-17 $12.92 $13.09 $12.82 $12.92 $258.40 85,426
2020-01-16 $13.17 $13.18 $12.84 $12.99 $259.80 132,516
2020-01-15 $13.19 $13.49 $13.15 $13.24 $264.80 71,976
2020-01-14 $13.02 $13.17 $12.93 $13.02 $260.40 70,643
2020-01-13 $12.96 $13.27 $12.96 $13.20 $264.00 82,859
2020-01-10 $12.70 $12.88 $12.61 $12.78 $255.60 72,355
2020-01-09 $12.68 $12.99 $12.49 $12.58 $251.60 139,140
2020-01-08 $11.60 $12.77 $11.58 $12.26 $245.20 418,499
2020-01-07 $11.54 $11.68 $11.41 $11.52 $230.40 82,689
2020-01-06 $11.20 $11.52 $11.17 $11.45 $229.00 139,065
2020-01-03 $11.28 $11.71 $11.18 $11.40 $228.00 218,511
2020-01-02 $12.14 $12.32 $12.06 $12.13 $242.60 65,685
2019-12-31 $12.28 $12.32 $11.87 $12.15 $243.00 92,809
2019-12-30 $11.72 $12.15 $11.71 $11.96 $239.20 92,536
2019-12-27 $11.88 $12.07 $11.83 $11.92 $238.40 65,216
2019-12-26 $12.10 $12.10 $11.87 $11.94 $238.80 74,117
2019-12-24 $12.23 $12.26 $12.13 $12.18 $243.60 40,478
2019-12-23 $12.52 $12.53 $12.27 $12.30 $246.00 55,316
2019-12-20 $12.30 $12.57 $12.28 $12.45 $249.00 93,570
2019-12-19 $12.26 $12.32 $12.08 $12.22 $244.40 77,455
2019-12-18 $12.46 $12.51 $12.20 $12.30 $246.00 95,055
2019-12-17 $12.48 $12.48 $12.27 $12.32 $246.40 136,731
2019-12-16 $12.61 $12.65 $12.53 $12.59 $251.80 87,893
2019-12-13 $12.95 $12.98 $12.49 $12.79 $255.80 158,457
2019-12-12 $13.17 $13.19 $12.83 $13.03 $260.60 127,397
2019-12-11 $13.12 $13.53 $13.05 $13.21 $264.20 126,329
2019-12-10 $13.18 $13.26 $12.92 $13.00 $260.00 93,910
2019-12-09 $13.30 $13.30 $13.04 $13.15 $263.00 86,575
2019-12-06 $13.59 $13.59 $12.76 $13.14 $262.80 199,754
2019-12-05 $13.18 $13.54 $13.11 $13.44 $268.80 152,085
2019-12-04 $13.80 $13.80 $13.30 $13.45 $269.00 239,809
2019-12-03 $14.75 $14.95 $14.26 $14.53 $290.60 102,059
2019-12-02 $14.44 $14.88 $14.40 $14.71 $294.20 103,670
2019-11-29 $14.20 $15.08 $14.20 $14.93 $298.60 158,721
2019-11-27 $13.68 $14.01 $13.56 $13.76 $275.20 94,663
2019-11-26 $13.65 $13.88 $13.54 $13.63 $272.60 135,290
2019-11-25 $13.97 $14.14 $13.73 $13.81 $276.20 83,828
2019-11-22 $13.63 $14.02 $13.58 $13.80 $276.00 139,789
2019-11-21 $13.97 $14.00 $13.50 $13.60 $272.00 183,860
2019-11-20 $14.93 $15.05 $14.13 $14.31 $286.20 182,367
2019-11-19 $14.88 $15.33 $14.80 $15.20 $304.00 137,020
2019-11-18 $14.21 $14.57 $14.16 $14.44 $288.80 113,005
2019-11-15 $14.49 $14.50 $13.89 $13.97 $279.40 112,977
2019-11-14 $14.10 $14.55 $14.04 $14.40 $288.00 89,001
2019-11-13 $14.66 $14.66 $14.13 $14.27 $285.40 113,026
2019-11-12 $14.27 $14.64 $14.13 $14.49 $289.80 124,787
2019-11-11 $14.72 $14.72 $14.25 $14.46 $289.20 118,225
2019-11-08 $14.86 $15.04 $14.20 $14.21 $284.20 171,916
2019-11-07 $14.25 $14.51 $13.99 $14.45 $289.00 173,513
2019-11-06 $14.29 $14.87 $14.01 $14.67 $293.40 231,102
2019-11-05 $14.38 $14.41 $14.17 $14.35 $287.00 112,236
2019-11-04 $14.37 $14.73 $14.22 $14.65 $293.00 167,072
2019-11-01 $15.60 $15.66 $14.78 $14.90 $298.00 168,663
2019-10-31 $15.82 $16.25 $15.78 $16.07 $321.40 79,308
2019-10-30 $15.32 $15.82 $15.30 $15.63 $312.60 133,360
2019-10-29 $15.63 $15.67 $15.04 $15.30 $306.00 100,526
2019-10-28 $14.64 $15.23 $14.55 $15.11 $302.20 123,193
2019-10-25 $15.00 $15.25 $14.65 $14.66 $293.20 155,710
2019-10-24 $15.01 $15.07 $14.78 $14.93 $298.60 154,809
2019-10-23 $16.19 $16.20 $15.02 $15.16 $303.20 144,415
2019-10-22 $16.11 $16.31 $15.75 $15.99 $319.80 113,352
2019-10-21 $16.91 $16.92 $16.38 $16.45 $329.00 71,528
2019-10-18 $16.10 $16.62 $15.96 $16.39 $327.80 91,663
2019-10-17 $16.85 $17.03 $16.16 $16.21 $324.20 127,087
2019-10-16 $17.00 $17.00 $16.36 $16.62 $332.40 106,626
2019-10-15 $16.62 $17.01 $16.37 $16.88 $337.60 91,322
2019-10-14 $16.59 $16.93 $16.43 $16.56 $331.20 74,870
2019-10-11 $16.42 $16.42 $15.78 $15.91 $318.20 136,412
2019-10-10 $16.87 $17.06 $16.55 $16.60 $332.00 100,199
2019-10-09 $16.71 $17.45 $16.58 $17.28 $345.60 107,464
2019-10-08 $17.64 $17.77 $17.15 $17.53 $350.60 85,805
2019-10-07 $16.80 $17.28 $16.35 $17.11 $342.20 76,215
2019-10-04 $17.02 $17.66 $16.81 $17.14 $342.80 90,646
2019-10-03 $17.75 $18.35 $17.29 $17.48 $349.60 105,854
2019-10-02 $16.64 $17.56 $16.64 $17.27 $345.40 101,267
2019-10-01 $16.05 $17.00 $15.96 $16.66 $333.20 124,237
2019-09-30 $15.79 $16.44 $15.55 $16.24 $324.80 114,690
2019-09-27 $15.61 $15.67 $14.94 $15.38 $307.60 125,981
2019-09-26 $15.29 $15.64 $14.99 $15.04 $300.80 64,170
2019-09-25 $15.37 $15.51 $14.97 $15.03 $300.60 82,470
2019-09-24 $14.25 $14.86 $14.22 $14.80 $296.00 113,908
2019-09-23 $14.23 $14.47 $13.99 $14.08 $281.60 80,595
2019-09-20 $14.03 $14.36 $13.81 $14.09 $281.80 94,422
2019-09-19 $14.01 $14.30 $13.89 $14.13 $282.60 85,898
2019-09-18 $14.25 $14.52 $13.95 $14.32 $286.40 148,747
2019-09-17 $12.69 $14.14 $12.66 $13.91 $278.20 334,257
2019-09-16 $14.14 $14.26 $12.12 $12.84 $256.80 563,678
2019-09-13 $17.16 $17.51 $17.09 $17.35 $347.00 69,733
2019-09-12 $17.73 $17.81 $17.13 $17.24 $344.80 165,476
2019-09-11 $15.82 $16.93 $15.66 $16.64 $332.80 181,145
2019-09-10 $15.51 $16.07 $15.24 $15.88 $317.60 162,635
2019-09-09 $16.02 $16.12 $15.55 $15.62 $312.40 130,828
2019-09-06 $17.33 $17.47 $16.24 $16.44 $328.80 139,279
2019-09-05 $16.40 $16.80 $15.80 $16.68 $333.60 162,157
2019-09-04 $17.28 $17.30 $16.49 $16.67 $333.40 239,823
2019-09-03 $18.68 $18.93 $18.14 $18.25 $365.00 124,249
2019-08-30 $16.76 $17.86 $16.73 $17.56 $351.20 132,040
2019-08-29 $17.04 $17.06 $16.53 $16.66 $333.20 107,398
2019-08-28 $16.80 $17.29 $16.58 $17.05 $341.00 136,755
2019-08-27 $18.27 $18.51 $17.59 $17.66 $353.20 121,845
2019-08-26 $17.65 $18.60 $17.52 $18.44 $368.80 93,611
2019-08-23 $18.34 $18.78 $17.84 $18.41 $368.20 125,502
2019-08-22 $17.04 $17.77 $16.94 $17.46 $349.20 84,164
2019-08-21 $16.56 $17.35 $16.46 $17.18 $343.60 132,910
2019-08-20 $17.39 $17.71 $16.91 $17.20 $344.00 109,902
2019-08-19 $17.38 $17.66 $17.08 $17.16 $343.20 99,646
2019-08-16 $18.05 $18.33 $17.84 $17.99 $359.80 63,925
2019-08-15 $18.25 $18.48 $17.87 $18.16 $363.20 92,071
2019-08-14 $17.70 $18.33 $17.52 $17.73 $354.60 183,753
2019-08-13 $18.26 $18.35 $16.39 $16.56 $331.20 185,499
2019-08-12 $18.17 $18.50 $17.94 $18.17 $363.40 104,824
2019-08-09 $18.61 $18.72 $18.09 $18.43 $368.60 132,049
2019-08-08 $19.97 $20.24 $19.45 $19.61 $392.20 92,822
2019-08-07 $20.22 $21.37 $19.86 $20.00 $400.00 233,475
2019-08-06 $18.22 $19.28 $18.15 $19.06 $381.20 70,827
2019-08-05 $18.58 $18.61 $17.88 $18.35 $367.00 136,226
2019-08-02 $17.67 $18.17 $17.63 $18.05 $361.00 93,035
2019-08-01 $17.18 $19.22 $17.18 $18.63 $372.60 212,223
2019-07-31 $16.43 $16.83 $16.30 $16.75 $335.00 122,346
2019-07-30 $17.38 $17.40 $16.58 $16.65 $333.00 113,953
2019-07-29 $17.55 $18.13 $17.33 $17.35 $347.00 107,785
2019-07-26 $17.92 $18.21 $17.73 $17.91 $358.20 73,859
2019-07-25 $17.68 $18.10 $17.54 $18.08 $361.60 82,991
2019-07-24 $17.44 $18.42 $17.02 $18.10 $362.00 118,788
2019-07-23 $17.86 $18.11 $17.40 $17.45 $349.00 60,170
2019-07-22 $18.04 $18.15 $17.75 $17.84 $356.80 95,666
2019-07-19 $18.16 $18.59 $17.81 $17.88 $357.60 87,441
2019-07-18 $17.55 $18.77 $17.50 $18.20 $364.00 125,746
2019-07-17 $16.64 $17.68 $16.64 $17.62 $352.40 138,136
2019-07-16 $15.98 $17.30 $15.72 $16.76 $335.20 135,553
2019-07-15 $15.38 $16.17 $15.38 $16.12 $322.40 76,874
2019-07-12 $15.65 $15.79 $15.45 $15.62 $312.40 74,847
2019-07-11 $15.48 $15.69 $15.34 $15.51 $310.20 94,936
2019-07-10 $16.16 $16.21 $15.48 $15.58 $311.60 184,737
2019-07-09 $17.13 $17.29 $16.94 $16.94 $338.80 72,835
2019-07-08 $17.12 $17.34 $16.69 $17.25 $345.00 100,824
2019-07-05 $17.52 $17.59 $17.12 $17.19 $343.80 86,946
2019-07-03 $17.63 $18.13 $17.50 $17.76 $355.20 82,501
2019-07-02 $16.65 $18.15 $16.62 $17.98 $359.60 146,402
2019-07-01 $16.02 $16.91 $16.00 $16.48 $329.60 98,587
2019-06-28 $16.33 $17.27 $16.28 $17.12 $342.40 88,398
2019-06-27 $16.44 $16.49 $16.17 $16.45 $329.00 91,377
2019-06-26 $16.47 $16.57 $16.06 $16.42 $328.40 170,446
2019-06-25 $17.19 $17.44 $16.97 $17.27 $345.40 86,587
2019-06-24 $17.45 $17.92 $17.18 $17.27 $345.40 85,142
2019-06-21 $17.67 $17.69 $17.33 $17.37 $347.40 39,619
2019-06-20 $18.26 $18.49 $17.55 $17.67 $353.40 128,700
2019-06-19 $20.27 $20.35 $19.55 $19.55 $391.00 124,079
2019-06-18 $20.84 $20.91 $19.58 $19.82 $396.40 151,010
2019-06-17 $21.33 $21.73 $20.96 $21.46 $429.20 61,455
2019-06-14 $21.05 $21.26 $20.56 $20.97 $419.40 63,755
2019-06-13 $20.38 $21.50 $20.37 $21.21 $424.20 193,743
2019-06-12 $21.34 $22.48 $21.22 $22.20 $444.00 130,226
2019-06-11 $20.15 $20.73 $20.07 $20.49 $409.80 85,057
2019-06-10 $20.00 $20.68 $19.60 $20.48 $409.60 79,905
2019-06-07 $21.04 $21.08 $19.76 $20.01 $400.20 120,727
2019-06-06 $21.96 $22.32 $20.57 $20.66 $413.20 149,457
2019-06-05 $20.92 $22.72 $20.92 $21.87 $437.40 183,568
2019-06-04 $20.76 $21.16 $20.30 $20.45 $409.00 151,158
2019-06-03 $19.85 $21.14 $19.79 $21.00 $420.00 182,508
2019-05-31 $19.51 $20.83 $19.23 $20.69 $413.80 223,054
2019-05-30 $17.04 $18.64 $17.01 $18.52 $370.40 177,103
2019-05-29 $17.74 $18.29 $17.06 $17.14 $342.80 172,684
2019-05-28 $16.82 $17.29 $16.78 $17.16 $343.20 109,098
2019-05-24 $17.21 $17.98 $17.15 $17.15 $343.00 132,570
2019-05-23 $16.91 $18.03 $16.91 $17.59 $351.80 196,071
2019-05-22 $15.44 $16.09 $15.26 $16.00 $320.00 125,232
2019-05-21 $15.17 $15.25 $14.99 $15.10 $302.00 64,786
2019-05-20 $15.12 $15.31 $14.90 $15.02 $300.40 93,226
2019-05-17 $15.01 $15.30 $14.79 $15.21 $304.20 139,388
2019-05-16 $15.15 $15.19 $14.83 $15.04 $300.80 137,918
2019-05-15 $15.95 $15.96 $15.38 $15.46 $309.20 121,281
2019-05-14 $15.78 $15.86 $15.52 $15.71 $314.20 192,803
2019-05-13 $15.06 $16.27 $14.92 $16.20 $324.00 162,983
2019-05-10 $15.87 $15.90 $15.57 $15.80 $316.00 79,965
2019-05-09 $15.80 $16.15 $15.71 $15.83 $316.60 92,799
2019-05-08 $15.92 $16.01 $15.43 $15.65 $313.00 165,536
2019-05-07 $15.91 $16.29 $15.77 $16.03 $320.60 127,765
2019-05-06 $15.88 $15.91 $15.17 $15.24 $304.80 142,248
2019-05-03 $15.70 $15.77 $15.38 $15.72 $314.40 87,463
2019-05-02 $15.61 $16.12 $15.57 $15.85 $317.00 187,331
2019-05-01 $14.80 $15.28 $14.76 $14.91 $298.20 176,419
2019-04-30 $14.65 $15.05 $14.63 $14.77 $295.40 90,187
2019-04-29 $15.09 $15.30 $14.86 $14.90 $298.00 107,938
2019-04-26 $14.62 $15.49 $14.62 $15.24 $304.80 253,815
2019-04-25 $13.98 $14.35 $13.91 $14.31 $286.20 75,557
2019-04-24 $13.77 $14.04 $13.76 $14.00 $280.00 197,200
2019-04-23 $14.00 $14.00 $13.74 $13.80 $276.00 170,076
2019-04-22 $14.15 $14.20 $13.94 $14.08 $281.60 243,732
2019-04-18 $14.80 $14.97 $14.74 $14.77 $295.40 130,219
2019-04-17 $14.66 $14.89 $14.64 $14.87 $297.40 80,369
2019-04-16 $14.97 $15.18 $14.65 $14.66 $293.20 222,475
2019-04-15 $14.99 $15.14 $14.86 $14.95 $299.00 191,438
2019-04-12 $14.69 $14.86 $14.62 $14.81 $296.20 105,944
2019-04-11 $14.76 $15.08 $14.66 $14.91 $298.20 134,818
2019-04-10 $14.71 $14.81 $14.51 $14.59 $291.80 165,127
2019-04-09 $14.77 $15.00 $14.72 $14.82 $296.40 139,090
2019-04-08 $15.04 $15.04 $14.66 $14.68 $293.60 258,138
2019-04-05 $15.62 $15.65 $15.18 $15.20 $304.00 182,657
2019-04-04 $15.64 $15.89 $15.47 $15.79 $315.80 129,011
2019-04-03 $15.58 $15.82 $15.45 $15.59 $311.80 157,628
2019-04-02 $15.87 $15.94 $15.48 $15.54 $310.80 225,101
2019-04-01 $16.58 $16.68 $16.01 $16.04 $320.80 224,230
2019-03-29 $16.70 $17.11 $16.70 $16.88 $337.60 135,888
2019-03-28 $17.86 $17.86 $17.31 $17.32 $346.40 75,661
2019-03-27 $16.95 $17.65 $16.86 $17.35 $347.00 104,629
2019-03-26 $16.92 $17.17 $16.76 $16.95 $339.00 162,138
2019-03-25 $17.79 $18.06 $17.38 $17.60 $352.00 88,217
2019-03-22 $17.43 $17.98 $17.43 $17.63 $352.60 118,457
2019-03-21 $16.97 $17.20 $16.80 $17.11 $342.20 101,240
2019-03-20 $17.57 $17.60 $16.86 $16.95 $339.00 112,432
2019-03-19 $17.25 $17.66 $17.18 $17.56 $351.20 76,051
2019-03-18 $17.70 $17.75 $17.29 $17.44 $348.80 74,443
2019-03-15 $18.09 $18.15 $17.65 $17.77 $355.40 104,969
2019-03-14 $17.73 $17.94 $17.58 $17.74 $354.80 76,860
2019-03-13 $18.23 $18.27 $17.74 $17.79 $355.80 152,612
2019-03-12 $18.52 $18.84 $18.34 $18.74 $374.80 84,879
2019-03-11 $18.80 $19.12 $18.68 $18.82 $376.40 88,692
2019-03-08 $19.96 $20.32 $19.22 $19.25 $385.00 117,654
2019-03-07 $18.88 $19.16 $18.84 $18.98 $379.60 71,963
2019-03-06 $19.32 $19.69 $19.05 $19.18 $383.60 87,359
2019-03-05 $18.65 $19.12 $18.61 $18.96 $379.20 59,108
2019-03-04 $18.88 $19.39 $18.65 $19.00 $380.00 76,517
2019-03-01 $18.57 $19.60 $18.33 $19.47 $389.40 102,740
2019-02-28 $18.67 $18.85 $18.42 $18.56 $371.20 70,116
2019-02-27 $18.93 $19.14 $18.40 $18.68 $373.60 153,101
2019-02-26 $19.68 $19.85 $19.37 $19.59 $391.80 69,322
2019-02-25 $19.28 $19.96 $19.15 $19.78 $395.60 85,969
2019-02-22 $18.42 $18.63 $18.27 $18.60 $372.00 89,632
2019-02-21 $18.77 $18.96 $18.63 $18.80 $376.00 108,777
2019-02-20 $19.31 $19.33 $18.36 $18.65 $373.00 120,514
2019-02-19 $19.55 $19.59 $19.06 $19.11 $382.20 71,321
2019-02-15 $19.64 $19.76 $19.23 $19.26 $385.20 129,408
2019-02-14 $20.78 $21.15 $20.12 $20.16 $403.20 148,935
2019-02-13 $20.75 $20.76 $20.12 $20.55 $411.00 152,799
2019-02-12 $20.63 $21.41 $20.56 $21.28 $425.60 95,233
2019-02-11 $22.52 $22.80 $21.69 $21.90 $438.00 65,786
2019-02-08 $21.54 $22.05 $21.43 $21.62 $432.40 45,360
2019-02-07 $20.97 $22.32 $20.86 $21.68 $433.60 95,139
2019-02-06 $21.19 $21.41 $20.42 $20.70 $414.00 80,018
2019-02-05 $20.91 $21.04 $20.19 $20.87 $417.40 72,652
2019-02-04 $20.50 $21.14 $20.06 $20.12 $402.40 95,617
2019-02-01 $20.56 $20.56 $19.45 $19.67 $393.40 109,865
2019-01-31 $20.20 $21.01 $19.70 $20.70 $414.00 125,570
2019-01-30 $20.74 $20.92 $20.00 $20.50 $410.00 143,540
2019-01-29 $21.59 $21.59 $20.76 $21.40 $428.00 117,793
2019-01-28 $22.37 $22.92 $22.22 $22.27 $445.40 80,262
2019-01-25 $21.33 $21.54 $20.98 $21.19 $423.80 64,978
2019-01-24 $21.94 $22.02 $21.27 $21.47 $429.40 137,406
2019-01-23 $21.46 $22.57 $21.40 $21.97 $439.40 85,659
2019-01-22 $21.76 $22.38 $21.53 $21.62 $432.40 79,016
2019-01-18 $21.73 $22.06 $20.76 $20.91 $418.20 127,778
2019-01-17 $22.71 $23.16 $21.83 $22.13 $442.60 133,409
2019-01-16 $22.41 $22.94 $21.96 $22.03 $440.60 89,937
2019-01-15 $22.91 $22.94 $22.09 $22.27 $445.40 73,133
2019-01-14 $23.11 $23.84 $22.64 $23.62 $472.40 90,781
2019-01-11 $22.44 $23.11 $22.16 $22.72 $454.40 116,435
2019-01-10 $22.74 $22.91 $21.79 $21.99 $439.80 76,803
2019-01-09 $23.30 $23.85 $21.94 $22.15 $443.00 162,499
2019-01-08 $25.14 $25.48 $24.51 $24.73 $494.60 75,567
2019-01-07 $25.80 $26.09 $24.61 $25.83 $516.60 96,253
2019-01-04 $26.38 $27.00 $25.15 $26.34 $526.80 125,224
2019-01-03 $27.40 $29.28 $27.24 $27.63 $552.60 91,571
2019-01-02 $30.83 $31.14 $26.70 $28.17 $563.40 143,217
2018-12-31 $29.54 $30.68 $29.04 $29.28 $585.60 45,400
2018-12-28 $30.32 $31.18 $29.45 $30.23 $604.60 103,886
2018-12-27 $30.10 $31.41 $29.69 $29.69 $593.80 71,064
2018-12-26 $33.16 $33.20 $28.11 $28.14 $562.80 144,071
2018-12-24 $31.84 $33.20 $31.67 $33.13 $662.60 78,650
2018-12-21 $30.97 $31.53 $30.09 $31.26 $625.20 136,340
2018-12-20 $29.89 $30.83 $29.10 $30.30 $606.00 195,763
2018-12-19 $29.18 $29.43 $27.74 $28.80 $576.00 224,744
2018-12-18 $27.10 $30.58 $27.10 $30.15 $603.00 332,746
2018-12-17 $24.91 $27.09 $24.83 $26.91 $538.20 147,362
2018-12-14 $24.08 $25.37 $24.08 $25.16 $503.20 114,807
2018-12-13 $25.75 $25.82 $23.35 $23.57 $471.40 110,266
2018-12-12 $24.20 $25.51 $23.96 $25.36 $507.20 88,996
2018-12-11 $24.33 $25.26 $24.12 $24.80 $496.00 84,661
2018-12-10 $25.21 $25.96 $24.52 $25.69 $513.80 108,236
2018-12-07 $23.00 $24.30 $22.46 $24.17 $483.40 184,220
2018-12-06 $25.33 $26.36 $24.72 $24.90 $498.00 194,056
2018-12-04 $23.69 $24.09 $23.24 $23.90 $478.00 142,287
2018-12-03 $23.59 $24.76 $23.53 $23.61 $472.20 151,091
2018-11-30 $26.59 $27.15 $25.23 $26.10 $522.00 201,849
2018-11-29 $25.68 $26.02 $24.60 $25.47 $509.40 179,993
2018-11-28 $25.67 $26.82 $24.79 $26.47 $529.40 216,558
2018-11-27 $25.10 $26.58 $24.56 $25.14 $502.80 182,449
2018-11-26 $25.20 $25.48 $24.65 $25.22 $504.40 175,819
2018-11-23 $25.76 $26.46 $25.51 $25.84 $516.80 188,772
2018-11-21 $23.21 $23.61 $21.92 $23.18 $463.60 221,514
2018-11-20 $22.26 $24.59 $22.01 $24.22 $484.40 340,677
2018-11-19 $22.13 $22.76 $21.02 $21.17 $423.40 143,785
2018-11-16 $20.93 $22.13 $20.56 $21.43 $428.60 186,197
2018-11-15 $21.70 $21.90 $21.08 $21.72 $434.40 123,560
2018-11-14 $21.57 $22.09 $20.99 $21.85 $437.00 177,460
2018-11-13 $20.46 $23.10 $20.30 $22.74 $454.80 320,619
2018-11-12 $19.10 $20.41 $18.78 $20.27 $405.40 152,763
2018-11-09 $19.78 $19.97 $19.19 $19.63 $392.60 122,048
2018-11-08 $18.74 $19.26 $18.56 $19.14 $382.80 129,597
2018-11-07 $17.98 $18.78 $17.88 $18.59 $371.80 142,354
2018-11-06 $17.66 $18.71 $17.61 $18.25 $365.00 148,782
2018-11-05 $17.39 $17.93 $17.15 $17.92 $358.40 66,968
2018-11-02 $17.60 $17.96 $17.37 $17.86 $357.20 108,406
2018-11-01 $16.54 $17.69 $16.54 $17.50 $350.00 135,410
2018-10-31 $16.21 $16.72 $15.92 $16.68 $333.60 116,811
2018-10-30 $16.41 $16.45 $15.83 $16.14 $322.80 110,218
2018-10-29 $15.64 $16.07 $15.57 $15.94 $318.80 76,496
2018-10-26 $15.92 $16.06 $15.37 $15.44 $308.80 76,613
2018-10-25 $15.78 $15.86 $15.49 $15.74 $314.80 66,002
2018-10-24 $15.66 $16.11 $15.43 $16.10 $322.00 114,711
2018-10-23 $15.46 $16.31 $15.41 $16.08 $321.60 188,935
2018-10-22 $14.96 $15.17 $14.69 $14.72 $294.40 99,661
2018-10-19 $14.80 $14.94 $14.60 $14.74 $294.80 75,525
2018-10-18 $15.12 $15.19 $14.72 $15.08 $301.60 119,190
2018-10-17 $14.19 $14.83 $14.19 $14.56 $291.20 133,546
2018-10-16 $14.16 $14.22 $13.80 $13.97 $279.40 79,955
2018-10-15 $14.10 $14.37 $13.99 $14.08 $281.60 96,310
2018-10-12 $14.08 $14.49 $14.04 $14.10 $282.00 90,254
2018-10-11 $13.94 $14.52 $13.86 $14.40 $288.00 139,209
2018-10-10 $13.03 $13.67 $13.03 $13.65 $273.00 120,535
2018-10-09 $13.00 $13.24 $12.80 $12.94 $258.80 109,917
2018-10-08 $13.37 $13.42 $13.14 $13.18 $263.60 90,133
2018-10-05 $13.09 $13.29 $12.84 $13.11 $262.20 128,505
2018-10-04 $12.63 $13.28 $12.62 $13.04 $260.80 149,921
2018-10-03 $12.91 $13.16 $12.29 $12.52 $250.40 163,747
2018-10-02 $12.77 $12.96 $12.75 $12.90 $258.00 94,525
2018-10-01 $13.54 $13.65 $12.67 $12.75 $255.00 178,845
2018-09-28 $14.00 $14.02 $13.42 $13.50 $270.00 127,896
2018-09-27 $13.98 $14.19 $13.97 $13.99 $279.80 71,649
2018-09-26 $14.16 $14.28 $14.02 $14.24 $284.80 89,963
2018-09-25 $13.86 $14.13 $13.79 $13.96 $279.20 92,153
2018-09-24 $14.04 $14.16 $13.79 $13.98 $279.60 172,186
2018-09-21 $14.50 $14.90 $14.17 $14.58 $291.60 220,996
2018-09-20 $14.43 $14.90 $14.41 $14.86 $297.20 113,150
2018-09-19 $15.01 $15.02 $14.58 $14.61 $292.20 171,793
2018-09-18 $15.11 $15.32 $14.85 $15.12 $302.40 119,164
2018-09-17 $15.30 $15.67 $15.16 $15.58 $311.60 92,627
2018-09-14 $15.55 $15.92 $15.05 $15.49 $309.80 137,674
2018-09-13 $15.28 $15.74 $15.18 $15.53 $310.60 133,515
2018-09-12 $15.02 $15.08 $14.57 $14.98 $299.60 173,725
2018-09-11 $16.07 $16.14 $15.26 $15.34 $306.80 102,634
2018-09-10 $15.81 $16.28 $15.75 $16.17 $323.40 49,760
2018-09-07 $16.40 $16.52 $16.03 $16.05 $321.00 76,054
2018-09-06 $15.71 $16.48 $15.63 $16.05 $321.00 124,445
2018-09-05 $15.46 $15.75 $15.34 $15.64 $312.80 67,874
2018-09-04 $14.92 $15.54 $14.89 $15.46 $309.20 119,607
2018-08-31 $15.19 $15.35 $15.10 $15.24 $304.80 72,499
2018-08-30 $15.24 $15.35 $15.00 $15.18 $303.60 86,702
2018-08-29 $15.58 $15.72 $15.30 $15.31 $306.20 131,395
2018-08-28 $15.63 $15.98 $15.62 $15.80 $316.00 71,036
2018-08-27 $15.70 $15.84 $15.66 $15.66 $313.20 52,220
2018-08-24 $15.63 $15.99 $15.48 $15.82 $316.40 118,302
2018-08-23 $16.31 $16.42 $16.09 $16.15 $323.00 57,943
2018-08-22 $16.54 $16.72 $16.08 $16.17 $323.40 160,248
2018-08-21 $16.98 $17.31 $16.93 $17.25 $345.00 72,432
2018-08-20 $17.59 $17.67 $17.31 $17.46 $349.20 58,105
2018-08-17 $17.23 $17.77 $17.23 $17.56 $351.20 81,610
2018-08-16 $17.84 $17.97 $17.64 $17.69 $353.80 54,126
2018-08-15 $17.40 $18.18 $17.37 $17.98 $359.60 109,862
2018-08-14 $16.35 $17.13 $16.35 $16.88 $337.60 80,881
2018-08-13 $16.86 $17.61 $16.75 $16.85 $337.00 101,357
2018-08-10 $16.86 $16.90 $16.60 $16.70 $334.00 57,700
2018-08-09 $16.49 $17.20 $16.49 $17.16 $343.20 45,934
2018-08-08 $16.49 $17.34 $16.48 $17.13 $342.60 131,290
2018-08-07 $15.94 $16.13 $15.83 $16.11 $322.20 57,244
2018-08-06 $15.99 $16.22 $15.70 $16.21 $324.20 109,526
2018-08-03 $16.23 $16.65 $16.13 $16.30 $326.00 78,209
2018-08-02 $16.92 $16.99 $16.09 $16.11 $322.20 118,840
2018-08-01 $16.76 $16.94 $16.45 $16.72 $334.40 117,240
2018-07-31 $16.10 $16.39 $16.05 $16.28 $325.60 83,313
2018-07-30 $15.62 $15.78 $15.52 $15.74 $314.80 60,823
2018-07-27 $15.96 $16.53 $15.86 $16.25 $325.00 58,411
2018-07-26 $16.21 $16.22 $15.79 $15.93 $318.60 80,203
2018-07-25 $16.31 $16.59 $15.88 $16.04 $320.80 115,631
2018-07-24 $16.73 $16.73 $16.19 $16.47 $329.40 98,169
2018-07-23 $16.24 $16.89 $16.07 $16.79 $335.80 85,016
2018-07-20 $16.56 $16.84 $16.47 $16.67 $333.40 58,726
2018-07-19 $16.80 $16.93 $16.33 $16.73 $334.60 84,352
2018-07-18 $17.38 $17.56 $16.75 $16.80 $336.00 101,110
2018-07-17 $17.42 $17.56 $16.89 $17.16 $343.20 178,003
2018-07-16 $16.58 $17.33 $16.53 $17.14 $342.80 111,069
2018-07-13 $16.09 $16.16 $15.57 $16.02 $320.40 84,876
2018-07-12 $16.22 $16.74 $16.05 $16.19 $323.80 102,256
2018-07-11 $15.22 $16.56 $14.92 $16.32 $326.40 204,505
2018-07-10 $14.80 $15.04 $14.69 $14.89 $297.80 98,405
2018-07-09 $15.22 $15.46 $15.03 $15.04 $300.80 84,526
2018-07-06 $15.80 $15.84 $15.24 $15.28 $305.60 91,580
2018-07-05 $15.22 $15.82 $15.10 $15.62 $312.40 115,493
2018-07-03 $14.89 $15.77 $14.76 $15.42 $308.40 140,547
2018-07-02 $15.03 $15.35 $15.02 $15.30 $306.00 143,123
2018-06-29 $15.04 $15.09 $14.80 $14.91 $298.20 105,985
2018-06-28 $15.51 $15.56 $15.00 $15.28 $305.60 160,343
2018-06-27 $15.96 $16.01 $15.35 $15.63 $312.60 194,646
2018-06-26 $17.25 $17.59 $16.35 $16.43 $328.60 124,067
2018-06-25 $17.28 $17.68 $17.22 $17.50 $350.00 113,504
2018-06-22 $17.71 $17.98 $16.99 $17.02 $340.40 161,601
2018-06-21 $19.09 $19.18 $18.48 $18.76 $375.20 63,904
2018-06-20 $18.56 $19.05 $18.27 $18.74 $374.80 90,430
2018-06-19 $19.19 $19.43 $18.87 $19.04 $380.80 78,791
2018-06-18 $19.01 $19.15 $18.55 $18.66 $373.20 73,083
2018-06-15 $18.32 $19.38 $18.31 $19.36 $387.20 111,376
2018-06-14 $17.96 $18.39 $17.94 $18.11 $362.20 43,778
2018-06-13 $18.50 $18.55 $18.02 $18.16 $363.20 58,204
2018-06-12 $18.51 $18.52 $18.11 $18.39 $367.80 47,081
2018-06-11 $18.99 $19.05 $18.31 $18.48 $369.60 63,340
2018-06-08 $18.55 $18.95 $18.35 $18.70 $374.00 115,278
2018-06-07 $18.88 $18.93 $18.45 $18.50 $370.00 62,592
2018-06-06 $18.95 $19.49 $18.80 $19.02 $380.40 82,129
2018-06-05 $19.44 $19.50 $18.76 $18.87 $377.40 73,556
2018-06-04 $18.62 $19.32 $18.56 $19.15 $383.00 91,178
2018-06-01 $18.38 $18.80 $18.09 $18.78 $375.60 105,676
2018-05-31 $17.91 $18.21 $17.42 $17.96 $359.20 93,687
2018-05-30 $17.94 $17.96 $17.23 $17.29 $345.80 100,979
2018-05-29 $18.00 $18.60 $17.91 $18.15 $363.00 119,819
2018-05-25 $17.14 $17.76 $17.14 $17.69 $353.80 134,307
2018-05-24 $16.30 $16.33 $16.07 $16.30 $326.00 52,415
2018-05-23 $15.77 $16.07 $15.68 $15.84 $316.80 63,347
2018-05-22 $15.50 $15.73 $15.33 $15.70 $314.00 75,615
2018-05-21 $15.89 $15.92 $15.48 $15.51 $310.20 56,207
2018-05-18 $15.98 $16.13 $15.87 $15.99 $319.80 43,596
2018-05-17 $15.75 $16.08 $15.58 $15.86 $317.20 67,985
2018-05-16 $16.17 $16.28 $15.89 $15.93 $318.60 92,645
2018-05-15 $16.12 $16.41 $15.99 $16.07 $321.40 78,783
2018-05-14 $16.30 $16.32 $16.07 $16.13 $322.60 43,969
2018-05-11 $16.14 $16.43 $16.01 $16.40 $328.00 71,670
2018-05-10 $16.15 $16.41 $15.99 $16.05 $321.00 79,483
2018-05-09 $16.40 $16.40 $16.06 $16.14 $322.80 110,526
2018-05-08 $16.64 $17.85 $16.59 $16.89 $337.80 262,722
2018-05-07 $16.64 $17.00 $16.38 $16.85 $337.00 134,514
2018-05-04 $17.59 $17.59 $16.83 $16.94 $338.80 115,133
2018-05-03 $18.08 $18.22 $17.52 $17.60 $352.00 62,365
2018-05-02 $18.29 $18.39 $17.77 $17.98 $359.60 114,048
2018-05-01 $17.90 $18.40 $17.89 $18.12 $362.40 93,954
2018-04-30 $18.11 $18.14 $17.14 $17.64 $352.80 120,367
2018-04-27 $17.94 $17.97 $17.67 $17.82 $356.40 57,264
2018-04-26 $17.56 $17.97 $17.54 $17.73 $354.60 54,109
2018-04-25 $17.96 $18.31 $17.77 $17.83 $356.60 85,134
2018-04-24 $17.55 $18.08 $17.20 $17.97 $359.40 86,938
2018-04-23 $18.15 $18.29 $17.35 $17.40 $348.00 103,023
2018-04-20 $18.10 $18.18 $17.62 $17.82 $356.40 92,347
2018-04-19 $17.36 $17.92 $17.25 $17.82 $356.40 97,461
2018-04-18 $18.03 $18.21 $17.51 $17.58 $351.60 151,242
2018-04-17 $19.20 $19.28 $18.78 $18.84 $376.80 62,046
2018-04-16 $18.66 $19.01 $18.62 $18.89 $377.80 78,871
2018-04-13 $18.55 $18.65 $18.26 $18.49 $369.80 66,210
2018-04-12 $18.90 $19.18 $18.55 $18.63 $372.60 114,158
2018-04-11 $19.20 $19.36 $18.36 $18.78 $375.60 132,599
2018-04-10 $20.05 $20.07 $19.31 $19.37 $387.40 112,796
2018-04-09 $21.12 $21.21 $20.68 $20.90 $418.00 46,488
2018-04-06 $20.84 $21.91 $20.70 $21.80 $436.00 89,661
2018-04-05 $20.81 $21.01 $20.40 $20.74 $414.80 54,326
2018-04-04 $21.62 $21.75 $20.74 $20.77 $415.40 112,102
2018-04-03 $20.87 $21.08 $20.63 $20.78 $415.60 60,326
2018-04-02 $20.32 $21.17 $20.32 $21.02 $420.40 97,008
2018-03-29 $20.27 $20.43 $19.75 $19.95 $399.00 49,611
2018-03-28 $20.18 $20.70 $19.86 $20.12 $402.40 118,212
2018-03-27 $19.40 $20.14 $19.39 $20.06 $401.20 88,940
2018-03-26 $19.55 $19.88 $19.44 $19.61 $392.20 69,483
2018-03-23 $20.01 $20.03 $19.35 $19.40 $388.00 116,406
2018-03-22 $20.27 $20.51 $20.16 $20.47 $409.40 99,550
2018-03-21 $20.46 $20.59 $19.67 $19.75 $395.00 133,344
2018-03-20 $21.13 $21.28 $20.67 $20.99 $419.80 85,260
2018-03-19 $21.78 $22.42 $21.77 $21.87 $437.40 71,389
2018-03-16 $22.58 $22.70 $21.63 $21.81 $436.20 95,890
2018-03-15 $22.57 $22.84 $22.36 $22.59 $451.80 59,047
2018-03-14 $22.85 $23.41 $22.61 $22.85 $457.00 67,395
2018-03-13 $22.72 $23.30 $22.10 $23.01 $460.20 90,532
2018-03-12 $22.39 $23.05 $22.28 $22.56 $451.20 67,599
2018-03-09 $22.91 $22.96 $22.08 $22.13 $442.60 78,903
2018-03-08 $22.79 $23.70 $22.78 $23.40 $468.00 88,023
2018-03-07 $22.25 $23.26 $21.88 $22.71 $454.20 115,803
2018-03-06 $21.83 $22.17 $21.76 $21.96 $439.20 65,739
2018-03-05 $22.88 $22.93 $21.77 $21.90 $438.00 58,453
2018-03-02 $23.30 $23.73 $22.73 $22.77 $455.40 89,291
2018-03-01 $23.13 $23.69 $22.70 $22.80 $456.00 135,107
2018-02-28 $21.54 $22.83 $21.37 $22.76 $455.20 108,653
2018-02-27 $21.11 $21.85 $21.10 $21.74 $434.80 68,815
2018-02-26 $21.50 $21.65 $20.87 $21.04 $420.80 53,155
2018-02-23 $21.93 $21.98 $21.23 $21.32 $426.40 50,227
2018-02-22 $22.52 $22.75 $21.68 $21.99 $439.80 90,822
2018-02-21 $23.01 $23.12 $22.58 $23.08 $461.60 55,986
2018-02-20 $22.75 $22.90 $22.17 $22.78 $455.60 67,970
2018-02-16 $23.33 $23.50 $22.66 $22.91 $458.20 62,908
2018-02-15 $23.97 $24.35 $23.02 $23.10 $462.00 69,165
2018-02-14 $25.49 $25.65 $23.42 $23.59 $471.80 118,811
2018-02-13 $25.28 $25.60 $24.70 $24.90 $498.00 63,277
2018-02-12 $24.43 $24.95 $24.00 $24.87 $497.40 91,755
2018-02-09 $24.01 $25.80 $23.92 $24.98 $499.60 231,150
2018-02-08 $22.84 $24.12 $22.79 $24.10 $482.00 180,130
2018-02-07 $21.80 $23.37 $21.53 $23.06 $461.20 202,439
2018-02-06 $21.90 $21.99 $21.30 $21.85 $437.00 112,524
2018-02-05 $20.83 $21.78 $20.70 $21.66 $433.20 124,322
2018-02-02 $20.57 $21.19 $20.39 $20.81 $416.20 125,424
2018-02-01 $20.67 $20.85 $20.09 $20.20 $404.00 83,445
2018-01-31 $21.28 $21.63 $20.93 $21.00 $420.00 105,786
2018-01-30 $21.13 $21.45 $21.11 $21.28 $425.60 97,785
2018-01-29 $20.56 $20.90 $20.47 $20.64 $412.80 79,008
2018-01-26 $20.61 $20.62 $20.08 $20.20 $404.00 68,960
2018-01-25 $20.13 $20.86 $20.02 $20.80 $416.00 110,032
2018-01-24 $21.19 $21.27 $20.25 $20.28 $405.60 141,834
2018-01-23 $21.53 $21.58 $21.04 $21.09 $421.80 91,528
2018-01-22 $22.12 $22.26 $21.52 $21.74 $434.80 60,438
2018-01-19 $22.09 $22.29 $21.87 $21.97 $439.40 85,366
2018-01-18 $21.81 $22.00 $21.54 $21.79 $435.80 70,524
2018-01-17 $21.91 $21.97 $21.53 $21.72 $434.40 55,250
2018-01-16 $21.62 $22.06 $21.47 $21.79 $435.80 114,216
2018-01-12 $22.09 $22.17 $21.39 $21.45 $429.00 84,083
2018-01-11 $21.81 $22.00 $21.25 $21.97 $439.40 165,159
2018-01-10 $22.12 $22.37 $22.00 $22.09 $441.80 91,648
2018-01-09 $23.00 $23.18 $22.20 $22.44 $448.80 138,978
2018-01-08 $23.38 $23.57 $23.17 $23.17 $463.40 76,232
2018-01-05 $23.58 $23.78 $23.36 $23.43 $468.60 91,941
2018-01-04 $23.38 $23.46 $23.10 $23.21 $464.20 91,781
2018-01-03 $23.96 $23.98 $23.32 $23.34 $466.80 99,792
2018-01-02 $24.32 $24.54 $24.24 $24.36 $487.20 44,040
2017-12-29 $24.53 $24.72 $24.25 $24.56 $491.20 57,182
2017-12-28 $24.97 $25.12 $24.71 $24.74 $494.80 33,212
2017-12-27 $24.90 $25.15 $24.82 $24.97 $499.40 44,099
2017-12-26 $25.78 $25.84 $24.66 $24.89 $497.80 85,986
2017-12-22 $26.44 $26.47 $25.95 $26.12 $522.40 35,946
2017-12-21 $26.68 $26.76 $26.10 $26.22 $524.40 42,293
2017-12-20 $26.66 $26.96 $26.34 $26.36 $527.20 48,285
2017-12-19 $26.95 $27.12 $26.82 $26.86 $537.20 43,376
2017-12-18 $26.95 $27.52 $26.81 $27.21 $544.20 56,375
2017-12-15 $27.08 $27.48 $27.06 $27.18 $543.60 37,034
2017-12-14 $28.30 $28.33 $27.28 $27.30 $546.00 56,105
2017-12-13 $27.18 $27.95 $27.13 $27.82 $556.40 50,418
2017-12-12 $26.35 $27.55 $26.35 $27.23 $544.60 66,865
2017-12-11 $26.86 $27.00 $26.45 $26.51 $530.20 67,648
2017-12-08 $26.90 $27.47 $26.74 $27.05 $541.00 76,027
2017-12-07 $28.13 $28.17 $27.67 $27.83 $556.60 60,734
2017-12-06 $27.50 $28.57 $27.48 $28.48 $569.60 92,906
2017-12-05 $27.17 $27.25 $26.67 $26.92 $538.40 49,403
2017-12-04 $26.83 $27.18 $26.72 $27.12 $542.40 60,853
2017-12-01 $26.38 $26.61 $25.80 $26.30 $526.00 103,211
2017-11-30 $26.85 $27.74 $26.71 $27.26 $545.20 115,588
2017-11-29 $26.77 $27.79 $26.38 $27.20 $544.00 89,525
2017-11-28 $26.83 $26.97 $26.55 $26.72 $534.40 44,077
2017-11-27 $26.41 $27.03 $26.33 $26.75 $535.00 81,634
2017-11-24 $26.06 $26.24 $25.83 $25.89 $517.80 52,005
2017-11-22 $26.93 $27.34 $26.61 $26.72 $534.40 99,994
2017-11-21 $28.15 $28.15 $27.44 $27.70 $554.00 57,055
2017-11-20 $28.36 $28.89 $28.21 $28.27 $565.40 82,786
2017-11-17 $28.63 $28.74 $27.85 $27.95 $559.00 78,214
2017-11-16 $29.40 $29.60 $28.91 $29.35 $587.00 58,866
2017-11-15 $29.38 $29.67 $28.98 $29.27 $585.40 85,858
2017-11-14 $28.00 $29.33 $27.99 $29.12 $582.40 94,869
2017-11-13 $27.65 $28.22 $27.40 $27.85 $557.00 42,656
2017-11-10 $27.41 $27.97 $27.23 $27.69 $553.80 41,909
2017-11-09 $27.64 $27.76 $27.05 $27.47 $549.40 58,825
2017-11-08 $27.60 $28.10 $26.70 $27.73 $554.60 103,496
2017-11-07 $27.41 $27.65 $27.22 $27.33 $546.60 60,753
2017-11-06 $28.89 $28.99 $26.98 $27.25 $545.00 126,370
2017-11-03 $29.97 $30.35 $28.89 $28.96 $579.20 78,444
2017-11-02 $30.50 $30.64 $29.92 $29.97 $599.40 39,649
2017-11-01 $29.82 $30.93 $29.64 $30.48 $609.60 114,355
2017-10-31 $30.79 $30.87 $30.20 $30.35 $607.00 57,421
2017-10-30 $30.53 $31.07 $30.36 $30.68 $613.60 70,039
2017-10-27 $32.57 $32.62 $30.85 $30.92 $618.40 136,601
2017-10-26 $33.18 $33.37 $32.41 $32.48 $649.60 63,468
2017-10-25 $33.05 $33.40 $32.79 $33.00 $660.00 58,068
2017-10-24 $33.08 $33.63 $32.67 $32.74 $654.80 82,203
2017-10-23 $33.17 $33.77 $33.07 $33.50 $670.00 43,954
2017-10-20 $34.30 $34.32 $33.37 $33.40 $668.00 65,697
2017-10-19 $33.97 $34.09 $33.51 $33.91 $678.20 54,773
2017-10-18 $32.95 $33.47 $32.71 $33.12 $662.40 51,857
2017-10-17 $33.17 $34.03 $32.80 $33.13 $662.60 67,240
2017-10-16 $32.79 $33.52 $32.76 $33.23 $664.60 88,016
2017-10-13 $33.74 $34.31 $33.61 $33.85 $677.00 75,013
2017-10-12 $35.14 $35.33 $34.37 $34.73 $694.60 68,602
2017-10-11 $34.25 $34.84 $33.81 $33.92 $678.40 55,633
2017-10-10 $34.94 $35.09 $34.21 $34.42 $688.40 71,930
2017-10-09 $36.23 $36.74 $35.99 $36.42 $728.40 41,157
2017-10-06 $36.38 $36.96 $36.36 $36.71 $734.20 92,472
2017-10-05 $35.60 $35.62 $34.07 $34.74 $694.80 60,466
2017-10-04 $35.28 $36.14 $34.88 $36.03 $720.60 78,408
2017-10-03 $35.09 $35.42 $34.80 $35.27 $705.40 35,724
2017-10-02 $35.38 $35.66 $34.95 $35.05 $701.00 75,265
2017-09-29 $33.87 $34.14 $33.48 $33.73 $674.60 52,493
2017-09-28 $32.45 $34.17 $32.31 $33.72 $674.40 102,051
2017-09-27 $33.12 $33.65 $32.90 $33.12 $662.40 74,108
2017-09-26 $33.52 $33.92 $33.17 $33.30 $666.00 57,874
2017-09-25 $34.36 $34.36 $32.87 $32.95 $659.00 121,152
2017-09-22 $35.32 $35.52 $34.96 $35.11 $702.20 32,118
2017-09-21 $35.42 $35.83 $34.88 $35.00 $700.00 63,925
2017-09-20 $35.49 $35.80 $34.43 $35.00 $700.00 130,145
2017-09-19 $35.24 $36.41 $35.14 $36.00 $720.00 52,530
2017-09-18 $35.75 $36.50 $35.38 $35.56 $711.20 65,944
2017-09-15 $35.41 $35.74 $35.24 $35.39 $707.80 45,042
2017-09-14 $35.57 $35.97 $34.80 $35.80 $716.00 110,603
2017-09-13 $37.44 $37.64 $36.30 $36.30 $726.00 120,282
2017-09-12 $38.20 $38.35 $37.70 $37.85 $757.00 54,612
2017-09-11 $39.44 $39.80 $37.94 $38.25 $765.00 57,311
2017-09-08 $37.10 $39.42 $36.98 $38.94 $778.80 86,102
2017-09-07 $37.21 $37.36 $36.67 $36.91 $738.20 51,442
2017-09-06 $36.91 $37.33 $36.46 $36.82 $736.40 79,600
2017-09-05 $37.67 $37.86 $37.05 $37.73 $754.60 105,165
2017-09-01 $39.71 $40.39 $39.34 $39.35 $787.00 75,950
2017-08-31 $41.03 $41.07 $39.18 $39.63 $792.60 93,775
2017-08-30 $41.79 $42.20 $40.68 $42.05 $841.00 72,583
2017-08-29 $41.50 $42.33 $41.08 $41.32 $826.40 69,816
2017-08-28 $39.94 $41.89 $39.90 $41.02 $820.40 69,634
2017-08-25 $39.91 $40.01 $39.32 $39.49 $789.80 45,351
2017-08-24 $39.36 $40.67 $39.26 $39.73 $794.60 55,216
2017-08-23 $39.67 $39.85 $38.50 $38.68 $773.60 46,728
2017-08-22 $39.66 $40.07 $39.05 $39.58 $791.60 34,204
2017-08-21 $38.92 $40.64 $38.64 $40.04 $800.80 86,109
2017-08-18 $40.76 $41.36 $38.06 $38.20 $764.00 112,591
2017-08-17 $41.70 $41.87 $40.67 $40.96 $819.20 46,602
2017-08-16 $39.82 $41.50 $39.00 $41.38 $827.60 96,208
2017-08-15 $40.77 $41.00 $39.88 $40.03 $800.60 72,324
2017-08-14 $38.31 $40.30 $37.67 $40.24 $804.80 90,004
2017-08-11 $39.07 $39.45 $37.90 $38.21 $764.20 67,703
2017-08-10 $36.45 $38.91 $36.37 $38.81 $776.20 110,281
2017-08-09 $37.25 $37.89 $37.02 $37.06 $741.20 57,122
2017-08-08 $37.90 $38.12 $37.03 $37.77 $755.40 78,046
2017-08-07 $38.00 $38.58 $37.28 $37.43 $748.60 74,162
2017-08-04 $37.85 $38.38 $36.98 $37.20 $744.00 96,270
2017-08-03 $36.64 $38.25 $36.53 $38.00 $760.00 83,311
2017-08-02 $37.62 $38.55 $36.97 $37.15 $743.00 94,447
2017-08-01 $36.98 $38.84 $36.90 $37.56 $751.20 96,135
2017-07-31 $37.17 $37.68 $35.90 $36.10 $722.00 80,036
2017-07-28 $37.55 $37.62 $36.79 $36.95 $739.00 80,016
2017-07-27 $38.13 $38.76 $37.67 $37.85 $757.00 68,670
2017-07-26 $39.11 $39.91 $38.25 $38.50 $770.00 96,542
2017-07-25 $40.90 $41.28 $39.75 $39.85 $797.00 92,653
2017-07-24 $42.90 $43.08 $42.44 $42.59 $851.80 63,235
2017-07-21 $42.13 $44.20 $42.09 $43.96 $879.20 100,267
2017-07-20 $40.40 $41.91 $40.34 $41.80 $836.00 62,444
2017-07-19 $42.07 $42.10 $40.80 $41.12 $822.40 84,800
2017-07-18 $41.82 $43.03 $41.73 $42.28 $845.60 50,345
2017-07-17 $42.35 $43.15 $41.94 $43.10 $862.00 49,121
2017-07-14 $42.48 $42.96 $41.82 $41.99 $839.80 60,963
2017-07-13 $43.87 $44.04 $42.69 $43.07 $861.40 49,783
2017-07-12 $43.05 $44.95 $42.25 $44.34 $886.80 87,997
2017-07-11 $46.65 $46.83 $44.52 $44.91 $898.20 63,959
2017-07-10 $47.34 $47.44 $45.46 $46.32 $926.40 49,108
2017-07-07 $45.96 $47.63 $45.80 $46.65 $933.00 76,377
2017-07-06 $43.46 $44.93 $42.25 $44.69 $893.80 84,795
2017-07-05 $42.47 $45.41 $42.40 $45.21 $904.20 77,174
2017-07-03 $42.73 $42.73 $41.98 $42.16 $843.20 28,102
2017-06-30 $44.80 $45.18 $43.12 $43.21 $864.20 53,125
2017-06-29 $45.39 $46.19 $44.63 $45.83 $916.60 60,523
2017-06-28 $47.22 $47.97 $45.90 $46.01 $920.20 63,673
2017-06-27 $48.22 $48.39 $46.70 $47.11 $942.20 49,759
2017-06-26 $49.55 $50.79 $48.71 $48.88 $977.60 57,565
2017-06-23 $50.54 $51.08 $49.45 $49.64 $992.80 35,470
2017-06-22 $50.51 $50.78 $49.27 $50.61 $1,012.20 42,820
2017-06-21 $48.67 $52.16 $47.18 $51.49 $1,029.80 89,060
2017-06-20 $49.08 $49.97 $48.63 $48.87 $977.40 51,278
2017-06-19 $45.52 $47.14 $45.29 $47.02 $940.40 73,768
2017-06-16 $45.76 $46.36 $45.71 $45.96 $919.20 29,837
2017-06-15 $46.25 $46.67 $45.95 $46.56 $931.20 32,259
2017-06-14 $43.44 $46.31 $42.82 $46.00 $920.00 103,372
2017-06-13 $43.66 $44.42 $42.66 $42.79 $855.80 52,173
2017-06-12 $42.62 $43.61 $42.24 $43.48 $869.60 42,938
2017-06-09 $44.30 $44.47 $43.28 $43.78 $875.60 31,386
2017-06-08 $44.68 $44.83 $43.35 $44.30 $886.00 64,589
2017-06-07 $41.00 $44.20 $40.73 $44.01 $880.20 114,478
2017-06-06 $41.86 $41.92 $39.79 $39.91 $798.20 89,237
2017-06-05 $42.00 $42.30 $41.23 $41.40 $828.00 82,088
2017-06-02 $41.17 $41.84 $40.27 $40.74 $814.80 83,086
2017-06-01 $39.68 $40.42 $38.48 $40.36 $807.20 87,692
2017-05-31 $39.85 $40.77 $39.44 $40.04 $800.80 117,653
2017-05-30 $38.45 $38.79 $37.57 $37.98 $759.60 56,570
2017-05-26 $38.83 $39.18 $37.56 $37.70 $754.00 103,735
2017-05-25 $36.36 $39.77 $35.86 $39.44 $788.80 205,547
2017-05-24 $35.66 $36.11 $35.03 $35.71 $714.20 49,818
2017-05-23 $35.81 $36.13 $35.40 $35.44 $708.80 66,836
2017-05-22 $36.09 $36.38 $35.74 $36.14 $722.80 57,295
2017-05-19 $37.20 $37.25 $36.47 $36.60 $732.00 69,651
2017-05-18 $39.27 $39.40 $37.82 $38.25 $765.00 69,521
2017-05-17 $38.69 $39.42 $37.94 $38.75 $775.00 82,759
2017-05-16 $38.49 $39.48 $38.16 $39.38 $787.60 43,170
2017-05-15 $38.04 $39.18 $38.00 $38.82 $776.40 66,678
2017-05-12 $40.60 $41.44 $40.43 $40.61 $812.20 44,489
2017-05-11 $40.35 $41.07 $39.95 $40.72 $814.40 71,551
2017-05-10 $42.89 $43.04 $40.67 $41.37 $827.40 105,832
2017-05-09 $43.55 $44.84 $43.22 $44.07 $881.40 105,588
2017-05-08 $43.38 $44.50 $42.49 $43.19 $863.80 69,852
2017-05-05 $45.10 $45.10 $42.73 $43.34 $866.80 145,898
2017-05-04 $42.81 $45.39 $42.75 $45.20 $904.00 129,001
2017-05-03 $41.18 $42.01 $40.73 $41.24 $824.80 64,730
2017-05-02 $39.60 $41.92 $39.58 $41.39 $827.80 91,019
2017-05-01 $39.47 $39.96 $39.28 $39.63 $792.60 41,965
2017-04-28 $38.63 $39.60 $38.32 $39.10 $782.00 58,950
2017-04-27 $39.81 $40.48 $38.85 $38.95 $779.00 88,424
2017-04-26 $39.07 $39.17 $37.47 $38.87 $777.40 108,260
2017-04-25 $39.12 $39.48 $38.00 $38.10 $762.00 69,247
2017-04-24 $38.65 $39.21 $38.50 $38.93 $778.60 103,028
2017-04-21 $36.85 $38.92 $36.82 $38.42 $768.40 177,108
2017-04-20 $36.59 $37.04 $35.93 $36.86 $737.20 121,330
2017-04-19 $33.89 $36.97 $33.77 $36.33 $726.60 217,506
2017-04-18 $34.03 $34.40 $33.44 $33.76 $675.20 79,299
2017-04-17 $33.28 $33.77 $33.18 $33.70 $674.00 41,424
2017-04-13 $33.00 $33.46 $32.88 $33.29 $665.80 62,947
2017-04-12 $32.72 $33.60 $32.53 $33.43 $668.60 86,902
2017-04-11 $33.31 $33.75 $32.87 $33.12 $662.40 149,630
2017-04-10 $33.66 $33.86 $33.25 $33.30 $666.00 69,685
2017-04-07 $34.85 $34.98 $34.33 $34.43 $688.60 62,683
2017-04-06 $35.27 $35.43 $34.95 $35.11 $702.20 67,104
2017-04-05 $35.10 $36.46 $34.86 $36.26 $725.20 123,956
2017-04-04 $36.65 $36.87 $35.85 $35.99 $719.80 91,749
2017-04-03 $36.72 $37.37 $36.63 $37.18 $743.60 58,068
2017-03-31 $37.42 $37.44 $36.42 $36.57 $731.40 82,416
2017-03-30 $37.76 $38.02 $36.90 $37.04 $740.80 129,278
2017-03-29 $40.09 $40.09 $38.33 $38.53 $770.60 128,675
2017-03-28 $40.60 $40.78 $39.63 $40.31 $806.20 117,417
2017-03-27 $42.15 $42.48 $41.17 $41.24 $824.80 70,798
2017-03-24 $41.17 $41.70 $40.77 $40.81 $816.20 58,802
2017-03-23 $41.23 $41.62 $41.00 $41.43 $828.60 46,713
2017-03-22 $41.42 $42.51 $40.39 $40.64 $812.80 127,942
2017-03-21 $39.24 $40.91 $38.94 $40.59 $811.80 103,203
2017-03-20 $39.58 $39.79 $38.77 $39.38 $787.60 86,181
2017-03-17 $38.35 $39.06 $38.29 $38.89 $777.80 51,913
2017-03-16 $38.58 $39.28 $38.51 $38.73 $774.60 92,752
2017-03-15 $39.24 $39.69 $38.39 $38.66 $773.20 214,271
2017-03-14 $40.80 $41.45 $39.97 $40.05 $801.00 157,047
2017-03-13 $39.37 $39.87 $38.98 $39.45 $789.00 107,346
2017-03-10 $37.72 $39.61 $37.69 $39.35 $787.00 192,246
2017-03-09 $37.39 $39.09 $37.28 $37.53 $750.60 311,404
2017-03-08 $34.09 $36.95 $33.52 $36.66 $733.20 222,353
2017-03-07 $32.56 $33.27 $32.55 $33.22 $664.40 67,876
2017-03-06 $32.93 $33.35 $32.73 $33.11 $662.20 72,105
2017-03-03 $33.76 $33.79 $32.97 $33.15 $663.00 53,249
2017-03-02 $33.64 $33.98 $33.19 $33.85 $677.00 85,349
2017-03-01 $32.00 $32.61 $31.83 $32.55 $651.00 95,013
2017-02-28 $32.88 $33.27 $32.28 $32.30 $646.00 108,875
2017-02-27 $31.85 $32.39 $31.82 $32.29 $645.80 53,955
2017-02-24 $32.50 $32.51 $32.15 $32.38 $647.60 86,114
2017-02-23 $31.66 $32.28 $31.40 $32.11 $642.20 168,422
2017-02-22 $32.94 $33.21 $32.83 $32.93 $658.60 84,351
2017-02-21 $31.58 $32.27 $31.58 $32.11 $642.20 160,389
2017-02-17 $33.30 $33.33 $32.73 $32.78 $655.60 86,533
2017-02-16 $32.57 $33.56 $32.50 $32.76 $655.20 88,390
2017-02-15 $33.14 $33.20 $32.45 $33.01 $660.20 99,290
2017-02-14 $32.24 $32.97 $32.23 $32.83 $656.60 76,922
2017-02-13 $32.86 $33.25 $32.70 $33.10 $662.00 102,661
2017-02-10 $32.04 $32.28 $31.75 $32.05 $641.00 157,253
2017-02-09 $32.88 $33.37 $32.82 $33.04 $660.80 60,973
2017-02-08 $34.44 $34.90 $33.44 $33.74 $674.80 112,309
2017-02-07 $33.94 $34.47 $33.80 $33.92 $678.40 115,789
2017-02-06 $32.16 $33.13 $32.01 $32.85 $657.00 91,785
2017-02-03 $32.30 $32.43 $31.61 $32.00 $640.00 89,220
2017-02-02 $31.86 $32.61 $31.72 $32.13 $642.60 108,935
2017-02-01 $32.72 $33.28 $31.98 $32.35 $647.00 181,620
2017-01-31 $32.88 $33.58 $32.38 $33.28 $665.60 99,420
2017-01-30 $33.16 $33.82 $33.12 $33.50 $670.00 44,975
2017-01-27 $32.87 $33.59 $32.63 $32.90 $658.00 103,945
2017-01-26 $32.68 $32.77 $31.85 $32.14 $642.80 128,755
2017-01-25 $33.55 $33.67 $32.60 $33.36 $667.20 95,435
2017-01-24 $33.12 $33.14 $32.49 $33.10 $662.00 73,746
2017-01-23 $34.00 $34.04 $33.09 $33.38 $667.60 81,615
2017-01-20 $32.59 $33.06 $32.35 $33.00 $660.00 98,070
2017-01-19 $33.90 $34.77 $33.65 $34.31 $686.20 61,494
2017-01-18 $34.28 $34.87 $33.27 $34.35 $687.00 85,333
2017-01-17 $31.88 $33.05 $31.81 $32.94 $658.80 75,209
2017-01-13 $32.82 $33.20 $32.37 $32.98 $659.60 52,249
2017-01-12 $31.93 $32.63 $31.80 $32.27 $645.40 85,909
2017-01-11 $68.64 $70.37 $65.13 $66.52 $665.20 184,859
2017-01-10 $66.86 $70.35 $66.75 $70.25 $702.50 97,932
2017-01-09 $65.19 $67.63 $65.12 $67.36 $673.60 110,411
2017-01-06 $62.78 $64.24 $62.23 $63.51 $635.10 84,189
2017-01-05 $63.30 $65.40 $62.25 $63.34 $633.40 136,011
2017-01-04 $66.29 $66.98 $64.02 $64.66 $646.60 72,220
2017-01-03 $60.40 $67.00 $60.25 $66.12 $661.20 185,763
2016-12-30 $63.84 $64.03 $63.20 $63.30 $633.00 57,880
2016-12-29 $62.93 $63.62 $62.30 $63.26 $632.60 86,316
2016-12-28 $62.78 $63.15 $62.11 $63.05 $630.50 81,975
2016-12-27 $64.19 $64.19 $62.70 $63.26 $632.60 63,184
2016-12-23 $66.31 $66.55 $64.99 $65.19 $651.90 52,037
2016-12-22 $65.90 $66.19 $64.88 $66.19 $661.90 64,614
2016-12-21 $64.43 $66.85 $64.19 $66.48 $664.80 118,206
2016-12-20 $64.00 $65.08 $63.60 $64.70 $647.00 99,894
2016-12-19 $65.66 $66.24 $64.84 $66.06 $660.60 77,648
2016-12-16 $66.48 $67.04 $64.98 $65.30 $653.00 132,922
2016-12-15 $69.31 $69.52 $66.52 $67.46 $674.60 122,406
2016-12-14 $65.22 $68.06 $63.68 $67.78 $677.80 223,935
2016-12-13 $63.06 $64.90 $62.90 $63.80 $638.00 141,742
2016-12-12 $61.84 $65.34 $61.35 $64.96 $649.60 177,007
2016-12-09 $67.22 $68.03 $66.91 $67.28 $672.80 114,184
2016-12-08 $70.79 $71.85 $68.80 $68.92 $689.20 206,501
2016-12-07 $70.70 $71.90 $69.66 $71.44 $714.40 182,643
2016-12-06 $69.87 $70.34 $68.40 $69.20 $692.00 137,442
2016-12-05 $65.47 $68.47 $65.28 $68.36 $683.60 123,848
2016-12-02 $67.81 $68.86 $66.66 $67.12 $671.20 145,016
2016-12-01 $69.00 $69.70 $66.31 $68.99 $689.90 239,888
2016-11-30 $78.83 $78.93 $71.50 $74.13 $741.30 315,929
2016-11-29 $89.35 $91.33 $88.53 $89.98 $899.80 133,892
2016-11-28 $83.45 $85.50 $81.36 $84.10 $841.00 112,401
2016-11-25 $83.35 $86.78 $82.74 $85.94 $859.40 49,547
2016-11-23 $81.97 $82.50 $79.34 $80.82 $808.20 41,180
2016-11-22 $79.95 $83.50 $78.79 $81.32 $813.20 96,372
2016-11-21 $82.17 $82.83 $78.95 $79.43 $794.30 94,934
2016-11-18 $88.28 $90.45 $86.76 $87.08 $870.80 44,442
2016-11-17 $85.10 $90.42 $84.20 $90.37 $903.70 61,366
2016-11-16 $87.84 $89.70 $84.70 $88.48 $884.80 60,356
2016-11-15 $91.64 $91.75 $85.78 $86.58 $865.80 77,207
2016-11-14 $98.77 $102.14 $95.78 $95.96 $959.60 71,419
2016-11-11 $96.01 $98.50 $95.62 $97.89 $978.90 51,631
2016-11-10 $91.90 $92.82 $90.22 $92.77 $927.70 31,111
2016-11-09 $91.25 $93.12 $87.19 $88.58 $885.80 73,902
2016-11-08 $92.83 $93.50 $89.48 $92.03 $920.30 35,090
2016-11-07 $93.04 $95.00 $91.18 $91.18 $911.80 56,022
2016-11-04 $94.83 $97.10 $91.92 $94.67 $946.70 97,280
2016-11-03 $89.99 $93.75 $89.33 $92.52 $925.20 52,121
2016-11-02 $88.12 $91.40 $87.00 $89.16 $891.60 77,550
2016-11-01 $83.13 $86.92 $82.69 $84.54 $845.40 64,706
2016-10-31 $80.74 $85.34 $80.28 $85.34 $853.40 100,643
2016-10-28 $77.05 $79.36 $75.56 $78.38 $783.80 69,599
2016-10-27 $75.65 $76.75 $74.52 $75.78 $757.80 48,311
2016-10-26 $77.60 $78.00 $74.50 $77.23 $772.30 83,777
2016-10-25 $74.03 $75.50 $73.16 $75.20 $752.00 43,329
2016-10-24 $74.00 $75.68 $72.77 $73.00 $730.00 53,709
2016-10-21 $73.49 $74.29 $72.20 $72.39 $723.90 41,626
2016-10-20 $72.66 $73.81 $71.95 $73.36 $733.60 48,149
2016-10-19 $71.85 $72.00 $69.12 $70.78 $707.80 93,910
2016-10-18 $72.82 $74.85 $72.70 $73.34 $733.40 24,377
2016-10-17 $73.70 $75.44 $73.56 $74.34 $743.40 31,085
2016-10-14 $72.76 $74.43 $72.72 $73.27 $732.70 44,817
2016-10-13 $73.70 $75.96 $72.52 $72.80 $728.00 74,768
2016-10-12 $73.07 $74.21 $72.82 $73.42 $734.20 44,126
2016-10-11 $70.50 $72.85 $69.81 $71.70 $717.00 62,639
2016-10-10 $72.65 $72.65 $69.46 $70.70 $707.00 86,779
2016-10-07 $73.19 $75.92 $72.97 $75.24 $752.40 71,034
2016-10-06 $73.39 $74.58 $72.61 $72.77 $727.70 68,630
2016-10-05 $75.27 $76.74 $74.42 $75.12 $751.20 87,777
2016-10-04 $77.40 $79.24 $77.15 $78.76 $787.60 76,947
2016-10-03 $79.38 $81.20 $77.45 $78.64 $786.40 78,487
2016-09-30 $80.45 $81.69 $79.87 $80.90 $809.00 61,764
2016-09-29 $83.58 $84.42 $79.81 $82.02 $820.20 104,534
2016-09-28 $92.20 $95.50 $83.01 $85.55 $855.45 109,272
2016-09-27 $94.33 $96.01 $92.66 $94.79 $947.90 53,126
2016-09-26 $92.00 $92.50 $88.20 $90.31 $903.10 43,667
2016-09-23 $89.82 $96.52 $88.50 $94.60 $946.00 55,392
2016-09-22 $88.42 $90.00 $87.69 $89.37 $893.70 31,800
2016-09-21 $94.34 $95.14 $91.22 $91.55 $915.50 41,591
2016-09-20 $101.88 $102.74 $96.74 $98.13 $981.30 37,362
2016-09-19 $98.70 $99.54 $95.33 $99.42 $994.20 40,992
2016-09-16 $100.80 $101.10 $98.09 $99.44 $994.40 55,305
2016-09-15 $96.72 $99.09 $94.45 $96.59 $965.90 38,464
2016-09-14 $94.43 $98.58 $91.72 $97.55 $975.50 87,446
2016-09-13 $90.76 $93.00 $89.56 $92.58 $925.80 58,899
2016-09-12 $92.16 $92.76 $86.68 $88.34 $883.35 79,887
2016-09-09 $86.21 $89.16 $85.79 $88.90 $889.00 59,186
2016-09-08 $87.82 $90.01 $82.40 $83.56 $835.60 103,480
2016-09-07 $93.19 $95.10 $90.90 $91.33 $913.30 52,025
2016-09-06 $97.01 $97.72 $93.39 $93.62 $936.20 47,701
2016-09-02 $97.42 $98.28 $94.78 $96.59 $965.90 58,960
2016-09-01 $98.01 $102.42 $96.65 $100.06 $1,000.60 89,619
2016-08-31 $90.73 $95.82 $89.91 $94.84 $948.40 77,614
2016-08-30 $85.58 $89.45 $85.00 $88.65 $886.49 59,822
2016-08-29 $87.22 $87.72 $85.64 $86.64 $866.40 40,744
2016-08-26 $85.32 $86.72 $81.27 $85.24 $852.40 87,734
2016-08-25 $87.52 $88.03 $84.87 $85.20 $852.00 46,140
2016-08-24 $85.52 $88.33 $84.17 $87.36 $873.60 93,541
2016-08-23 $87.75 $88.10 $82.18 $83.46 $834.60 95,873
2016-08-22 $83.79 $85.67 $83.44 $85.40 $854.00 79,512
2016-08-19 $80.27 $81.75 $79.83 $80.54 $805.40 44,875
2016-08-18 $83.42 $83.55 $80.11 $80.66 $806.60 74,976
2016-08-17 $87.06 $88.72 $84.76 $84.98 $849.80 65,337
2016-08-16 $88.80 $90.11 $85.88 $86.40 $864.00 74,548
2016-08-15 $92.18 $92.68 $88.88 $89.02 $890.20 60,811
2016-08-12 $97.28 $97.99 $93.68 $93.75 $937.50 52,135
2016-08-11 $105.98 $106.43 $96.69 $98.98 $989.80 80,949
2016-08-10 $101.72 $108.60 $99.57 $108.38 $1,083.80 49,561
2016-08-09 $100.06 $103.43 $99.00 $102.48 $1,024.80 55,026
2016-08-08 $103.05 $103.33 $99.40 $102.02 $1,020.20 75,511
2016-08-05 $107.68 $111.17 $106.70 $106.90 $1,069.00 40,791
2016-08-04 $113.97 $114.40 $105.89 $107.48 $1,074.80 67,367
2016-08-03 $119.52 $122.78 $110.90 $111.18 $1,111.80 94,657
2016-08-02 $113.62 $122.21 $112.60 $119.82 $1,198.20 65,534
2016-08-01 $113.34 $118.74 $112.80 $117.99 $1,179.90 60,770
2016-07-29 $113.24 $114.90 $109.13 $110.21 $1,102.10 54,350
2016-07-28 $108.30 $112.48 $107.48 $112.24 $1,122.40 68,697
2016-07-27 $103.01 $109.10 $101.85 $107.21 $1,072.10 54,462
2016-07-26 $103.24 $104.72 $101.84 $103.78 $1,037.80 58,440
2016-07-25 $101.21 $102.90 $100.81 $102.47 $1,024.70 58,914
2016-07-22 $96.00 $99.40 $95.74 $97.20 $972.00 59,348
2016-07-21 $92.70 $95.96 $91.45 $95.96 $959.60 45,359
2016-07-20 $95.04 $95.64 $89.70 $91.93 $919.30 71,285
2016-07-19 $90.80 $92.65 $90.50 $92.24 $922.40 31,638
2016-07-18 $91.13 $91.96 $89.40 $90.32 $903.20 29,512
2016-07-15 $87.88 $89.17 $86.32 $87.64 $876.40 41,400
2016-07-14 $89.81 $91.43 $88.39 $89.58 $895.80 34,759
2016-07-13 $87.00 $93.35 $85.19 $91.50 $915.00 71,602
2016-07-12 $87.70 $90.35 $84.60 $85.34 $853.40 68,871
2016-07-11 $90.52 $94.82 $89.68 $94.72 $947.20 40,681
2016-07-08 $90.35 $93.74 $89.80 $91.94 $919.40 62,723
2016-07-07 $81.97 $93.19 $81.44 $91.92 $919.20 83,840
2016-07-06 $88.00 $89.43 $83.38 $84.54 $845.40 46,674
2016-07-05 $84.64 $88.25 $84.30 $86.62 $866.20 55,843
2016-07-01 $82.78 $82.80 $78.98 $78.98 $789.80 38,246
2016-06-30 $80.50 $82.44 $79.04 $81.62 $816.20 58,961
2016-06-29 $82.80 $83.65 $76.81 $79.00 $790.00 80,164
2016-06-28 $84.88 $87.90 $83.72 $83.84 $838.40 52,021
2016-06-27 $88.16 $91.69 $88.06 $88.40 $884.00 66,370
2016-06-24 $85.51 $86.00 $83.26 $85.54 $855.40 105,511
2016-06-23 $78.70 $80.65 $77.88 $78.19 $781.90 49,890
2016-06-22 $78.10 $83.45 $77.47 $81.00 $810.00 95,340
2016-06-21 $81.38 $82.26 $78.81 $79.38 $793.80 74,548
2016-06-20 $80.89 $81.73 $78.86 $79.50 $795.00 77,387
2016-06-17 $86.50 $87.29 $83.03 $83.16 $831.60 89,817
2016-06-16 $87.50 $91.94 $87.50 $91.46 $914.60 89,237
2016-06-15 $85.36 $87.22 $82.49 $86.46 $864.60 75,166
2016-06-14 $82.86 $83.75 $82.30 $82.95 $829.50 50,371
2016-06-13 $83.09 $83.20 $80.06 $82.38 $823.80 61,905
2016-06-10 $79.10 $81.50 $78.25 $81.08 $810.80 67,904
2016-06-09 $76.92 $77.05 $75.45 $76.26 $762.60 50,220
2016-06-08 $75.31 $76.09 $73.91 $74.12 $741.20 154,251
2016-06-07 $78.38 $78.75 $76.65 $76.68 $766.80 92,628
2016-06-06 $79.37 $81.21 $78.62 $79.20 $792.00 69,031
2016-06-03 $81.88 $83.83 $81.45 $82.25 $822.50 71,598
2016-06-02 $84.40 $84.68 $80.40 $81.72 $817.20 73,525
2016-06-01 $85.00 $85.80 $80.87 $80.88 $808.80 72,603
2016-05-31 $80.13 $82.30 $78.14 $81.72 $817.20 83,767
2016-05-27 $82.00 $82.56 $79.35 $79.35 $793.50 51,371
2016-05-26 $78.41 $80.98 $78.30 $80.65 $806.50 72,494
2016-05-25 $81.13 $82.94 $79.23 $79.52 $795.20 78,437
2016-05-24 $84.62 $84.64 $81.95 $82.40 $824.00 49,222
2016-05-23 $87.00 $87.16 $84.26 $84.72 $847.20 53,517
2016-05-20 $82.81 $85.35 $81.99 $83.58 $835.80 63,563
2016-05-19 $85.80 $87.71 $82.70 $83.10 $831.00 117,116
2016-05-18 $82.01 $84.18 $80.06 $84.00 $840.00 155,727
2016-05-17 $83.52 $84.08 $81.02 $81.24 $812.40 132,613
2016-05-16 $84.71 $85.35 $83.08 $83.43 $834.30 118,794
2016-05-13 $89.76 $91.08 $88.67 $89.50 $895.00 62,060
2016-05-12 $87.20 $91.90 $87.03 $88.33 $883.30 100,051
2016-05-11 $97.64 $98.62 $89.00 $90.00 $900.00 120,211
2016-05-10 $101.48 $101.55 $95.88 $96.22 $962.20 63,824
2016-05-09 $98.86 $103.20 $98.63 $102.52 $1,025.20 81,513
2016-05-06 $100.26 $100.92 $94.26 $97.43 $974.30 73,160
2016-05-05 $92.73 $100.48 $92.50 $98.68 $986.80 106,584
2016-05-04 $97.86 $103.28 $95.85 $100.48 $1,004.80 66,403
2016-05-03 $99.20 $102.29 $98.81 $100.98 $1,009.80 73,655
2016-05-02 $92.80 $97.24 $92.70 $96.10 $960.99 57,917
2016-04-29 $89.70 $94.36 $88.50 $91.66 $916.60 163,019
2016-04-28 $93.74 $94.63 $90.90 $92.80 $928.00 96,585
2016-04-27 $96.00 $100.80 $92.77 $93.97 $939.70 127,923
2016-04-26 $102.92 $103.30 $99.00 $99.80 $998.00 93,982
2016-04-25 $100.99 $106.25 $100.50 $105.00 $1,050.00 60,462
2016-04-22 $101.99 $102.85 $98.38 $101.66 $1,016.60 80,665
2016-04-21 $102.60 $104.82 $100.80 $102.52 $1,025.20 69,175
2016-04-20 $112.62 $113.16 $99.50 $101.62 $1,016.20 136,469
2016-04-19 $112.55 $112.90 $106.25 $108.08 $1,080.80 116,625
2016-04-18 $121.74 $122.50 $112.80 $114.38 $1,143.80 137,441
2016-04-15 $112.66 $115.50 $111.30 $113.03 $1,130.30 98,079
2016-04-14 $107.00 $109.40 $105.05 $108.28 $1,082.80 55,457
2016-04-13 $106.36 $107.94 $103.12 $107.40 $1,074.00 96,729
2016-04-12 $111.80 $112.52 $103.58 $104.80 $1,048.00 94,853
2016-04-11 $115.00 $115.90 $111.46 $113.21 $1,132.10 70,218
2016-04-08 $120.80 $121.90 $116.80 $118.50 $1,185.00 88,672
2016-04-07 $134.55 $138.92 $133.15 $133.92 $1,339.20 33,500
2016-04-06 $138.46 $140.74 $130.68 $131.24 $1,312.40 63,140
2016-04-05 $148.30 $151.39 $144.85 $146.88 $1,468.80 47,413
2016-04-04 $141.45 $149.32 $137.21 $148.86 $1,488.60 56,564
2016-04-01 $138.76 $141.21 $137.60 $141.16 $1,411.60 46,976
2016-03-31 $131.40 $131.73 $125.27 $130.94 $1,309.40 48,974
2016-03-30 $123.60 $131.10 $119.60 $130.32 $1,303.20 58,678
2016-03-29 $130.76 $132.45 $128.18 $128.60 $1,286.00 62,884
2016-03-28 $123.30 $126.83 $122.05 $123.28 $1,232.80 43,768
2016-03-24 $128.80 $129.63 $121.26 $122.17 $1,221.70 82,759
2016-03-23 $116.54 $121.50 $115.40 $120.80 $1,208.00 59,952
2016-03-22 $114.46 $115.04 $109.52 $111.70 $1,117.00 53,732
2016-03-21 $112.77 $115.42 $110.00 $110.68 $1,106.80 61,769
2016-03-18 $108.34 $114.00 $106.46 $113.08 $1,130.80 90,707
2016-03-17 $116.08 $117.90 $110.96 $111.78 $1,117.80 92,066
2016-03-16 $128.13 $128.13 $120.06 $120.72 $1,207.20 64,205
2016-03-15 $133.36 $136.74 $132.16 $133.85 $1,338.50 48,401
2016-03-14 $128.28 $131.75 $128.03 $128.91 $1,289.10 71,402
2016-03-11 $121.50 $125.00 $119.50 $121.78 $1,217.80 47,196
2016-03-10 $126.96 $129.22 $123.63 $125.32 $1,253.20 48,935
2016-03-09 $129.84 $130.58 $121.20 $122.80 $1,228.00 71,667
2016-03-08 $126.32 $135.68 $126.11 $135.56 $1,355.60 65,701
2016-03-07 $136.98 $136.98 $123.76 $124.71 $1,247.10 86,155
2016-03-04 $149.75 $152.70 $138.00 $138.17 $1,381.70 79,768
2016-03-03 $155.84 $156.39 $147.20 $151.06 $1,510.60 36,524
2016-03-02 $158.78 $160.93 $148.61 $150.76 $1,507.60 50,723
2016-03-01 $159.43 $162.22 $150.50 $153.87 $1,538.70 51,282
2016-02-29 $163.04 $165.53 $156.52 $158.17 $1,581.70 54,000
2016-02-26 $154.09 $169.84 $153.45 $166.69 $1,666.90 72,218
2016-02-25 $177.00 $184.40 $162.22 $166.62 $1,666.20 52,810
2016-02-24 $190.23 $191.55 $171.62 $173.06 $1,730.60 69,001
2016-02-23 $170.00 $180.86 $169.51 $178.71 $1,787.10 47,130
2016-02-22 $165.81 $167.90 $161.60 $164.74 $1,647.40 46,703
2016-02-19 $179.74 $186.95 $178.48 $179.58 $1,795.80 54,039
2016-02-18 $162.22 $176.72 $161.26 $176.40 $1,764.00 49,557
2016-02-17 $187.32 $189.70 $165.54 $171.35 $1,713.50 53,216
2016-02-16 $185.00 $198.14 $182.73 $192.82 $1,928.20 47,766
2016-02-12 $201.42 $209.39 $182.00 $189.50 $1,895.00 77,592
2016-02-11 $222.50 $229.00 $208.53 $210.33 $2,103.30 63,292
2016-02-10 $215.63 $218.49 $193.51 $214.96 $2,149.60 45,392
2016-02-09 $193.00 $216.00 $186.26 $205.58 $2,055.80 67,017
2016-02-08 $181.90 $191.60 $179.90 $187.35 $1,873.50 54,116
2016-02-05 $171.74 $180.76 $164.80 $176.68 $1,766.80 63,089
2016-02-04 $153.94 $171.06 $150.28 $168.72 $1,687.20 73,154
2016-02-03 $183.36 $196.68 $161.12 $161.24 $1,612.40 122,337
2016-02-02 $189.84 $195.59 $186.30 $195.03 $1,950.30 61,369
2016-02-01 $167.30 $178.60 $166.48 $178.40 $1,784.00 72,061
2016-01-29 $152.81 $166.37 $149.58 $156.80 $1,568.00 77,020
2016-01-28 $151.76 $165.38 $149.22 $155.52 $1,555.20 101,980
2016-01-27 $185.34 $190.00 $164.61 $174.22 $1,742.20 92,773
2016-01-26 $190.44 $193.15 $168.54 $182.82 $1,828.20 80,373
2016-01-25 $186.40 $202.35 $179.38 $202.22 $2,022.18 63,410
2016-01-22 $182.47 $188.42 $172.98 $173.94 $1,739.40 102,390
2016-01-21 $235.14 $237.40 $201.56 $209.88 $2,098.80 84,432
2016-01-20 $222.52 $243.67 $219.74 $227.50 $2,275.00 86,991
2016-01-19 $203.37 $216.60 $202.00 $215.04 $2,150.40 67,825
2016-01-15 $200.72 $207.24 $197.61 $200.84 $2,008.40 71,779
2016-01-14 $188.64 $191.83 $178.92 $183.93 $1,839.30 53,184
2016-01-13 $181.20 $196.69 $177.45 $189.72 $1,897.20 75,161
2016-01-12 $177.70 $197.40 $175.19 $185.88 $1,858.80 89,029
2016-01-11 $168.07 $184.41 $166.64 $183.30 $1,833.00 64,563
2016-01-08 $160.01 $167.92 $158.75 $165.04 $1,650.40 61,702
2016-01-07 $162.69 $162.82 $152.81 $161.65 $1,616.50 67,159
2016-01-06 $150.01 $156.15 $146.08 $154.50 $1,545.00 62,899
2016-01-05 $138.50 $141.60 $136.11 $141.19 $1,411.90 35,024
2016-01-04 $127.90 $137.79 $123.71 $133.84 $1,338.40 67,751
2015-12-31 $138.50 $138.82 $128.18 $133.64 $1,336.40 46,325
2015-12-30 $135.40 $138.28 $134.67 $135.99 $1,359.90 34,048
2015-12-29 $131.71 $131.75 $128.50 $129.06 $1,290.60 38,882
2015-12-28 $134.54 $137.25 $134.17 $137.22 $1,372.20 26,511
2015-12-24 $128.60 $130.75 $128.18 $128.87 $1,288.70 38,184
2015-12-23 $135.94 $137.60 $129.87 $130.41 $1,304.10 71,242
2015-12-22 $144.91 $145.07 $140.04 $143.18 $1,431.80 31,800
2015-12-21 $146.02 $147.69 $143.06 $145.47 $1,454.70 35,375
2015-12-18 $140.01 $144.45 $135.73 $143.78 $1,437.80 59,353
2015-12-17 $137.21 $142.30 $137.05 $142.20 $1,422.00 42,237
2015-12-16 $130.32 $138.40 $129.52 $136.33 $1,363.30 55,134
2015-12-15 $129.66 $131.12 $122.58 $128.14 $1,281.40 85,019
2015-12-14 $137.01 $138.40 $129.55 $133.04 $1,330.40 62,542
2015-12-11 $128.79 $135.40 $128.44 $134.18 $1,341.80 72,356
2015-12-10 $126.17 $127.99 $123.00 $127.50 $1,275.00 65,721
2015-12-09 $119.48 $126.39 $113.50 $123.61 $1,236.10 88,321
2015-12-08 $124.70 $125.84 $115.48 $121.44 $1,214.40 116,247
2015-12-07 $115.44 $121.62 $114.36 $120.38 $1,203.80 74,887
2015-12-04 $107.71 $109.67 $104.82 $107.69 $1,076.90 105,739
2015-12-03 $106.10 $108.16 $99.10 $102.55 $1,025.50 115,434
2015-12-02 $103.39 $109.48 $99.46 $108.04 $1,080.40 91,844
2015-12-01 $101.20 $102.57 $98.16 $100.86 $1,008.60 48,207
2015-11-30 $97.64 $101.49 $96.35 $101.05 $1,010.50 63,205
2015-11-27 $98.50 $99.96 $98.44 $99.50 $995.00 23,295
2015-11-25 $98.50 $100.65 $94.00 $94.59 $945.90 66,039
2015-11-24 $94.97 $97.52 $92.71 $95.62 $956.20 72,252
2015-11-23 $103.00 $103.24 $96.95 $100.39 $1,003.90 68,565
2015-11-20 $101.63 $102.54 $96.13 $101.78 $1,017.80 67,495
2015-11-19 $101.82 $102.62 $100.04 $100.89 $1,008.90 40,959
2015-11-18 $98.35 $103.20 $97.43 $99.96 $999.60 58,020
2015-11-17 $98.08 $101.57 $97.49 $100.60 $1,006.00 42,920
2015-11-16 $101.19 $103.81 $94.28 $94.93 $949.30 85,238
2015-11-13 $98.05 $102.12 $97.65 $100.10 $1,001.00 75,281
2015-11-12 $94.58 $96.32 $90.75 $96.00 $960.00 74,617
2015-11-11 $86.84 $91.76 $86.50 $90.42 $904.20 59,067
2015-11-10 $87.39 $87.70 $84.15 $86.33 $863.30 35,100
2015-11-09 $86.36 $88.16 $84.80 $86.73 $867.30 47,302
2015-11-06 $84.66 $86.50 $83.85 $85.09 $850.90 54,850
2015-11-05 $81.31 $83.50 $79.50 $82.87 $828.70 62,365
2015-11-04 $76.10 $80.40 $75.35 $79.33 $793.30 88,216
2015-11-03 $77.90 $79.00 $73.65 $75.22 $752.20 123,065
2015-11-02 $81.80 $82.06 $79.29 $81.23 $812.30 36,329
2015-10-30 $82.29 $83.15 $78.34 $80.40 $804.00 60,524
2015-10-29 $82.02 $83.14 $79.48 $82.77 $827.70 47,033
2015-10-28 $91.30 $91.95 $81.80 $81.99 $819.90 124,212
2015-10-27 $94.60 $95.75 $92.94 $93.29 $932.90 50,575
2015-10-26 $88.90 $90.96 $88.65 $90.96 $909.60 36,164
2015-10-23 $88.38 $89.50 $86.60 $87.89 $878.90 43,213
2015-10-22 $84.23 $87.31 $83.10 $85.24 $852.40 46,616
2015-10-21 $85.62 $87.46 $83.92 $86.62 $866.20 64,143
2015-10-20 $82.60 $84.45 $80.56 $83.23 $832.30 47,679
2015-10-19 $81.41 $82.74 $80.36 $82.16 $821.60 57,627
2015-10-16 $77.41 $81.29 $77.13 $78.05 $780.50 79,487
2015-10-15 $82.44 $84.08 $78.92 $79.09 $790.90 100,814
2015-10-14 $80.72 $82.00 $78.79 $79.75 $797.50 64,841
2015-10-13 $79.00 $80.57 $74.32 $79.98 $799.80 97,202
2015-10-12 $71.74 $78.65 $71.73 $77.42 $774.20 115,385
2015-10-09 $71.34 $72.65 $69.91 $71.78 $717.80 127,140
2015-10-08 $74.95 $75.99 $69.91 $71.24 $712.40 174,789
2015-10-07 $72.39 $77.37 $71.37 $75.82 $758.20 191,273
2015-10-06 $81.12 $81.50 $74.25 $74.35 $743.50 161,157
2015-10-05 $81.95 $83.76 $80.56 $82.45 $824.50 85,184
2015-10-02 $90.91 $91.87 $84.65 $85.20 $852.00 117,767
2015-10-01 $80.68 $89.17 $80.10 $87.50 $875.00 147,129
2015-09-30 $88.00 $88.89 $84.68 $86.17 $861.70 106,510
2015-09-29 $88.27 $89.00 $85.11 $87.14 $871.40 57,205
2015-09-28 $89.37 $90.67 $86.91 $90.10 $901.00 63,039
2015-09-25 $84.82 $87.60 $82.91 $86.09 $860.90 106,445
2015-09-24 $91.60 $92.17 $87.53 $87.78 $877.80 98,518
2015-09-23 $82.46 $90.50 $80.70 $89.45 $894.50 110,046
2015-09-22 $85.77 $86.86 $83.10 $84.27 $842.70 69,862
2015-09-21 $84.69 $85.91 $81.30 $82.82 $828.20 113,840
2015-09-18 $85.86 $90.63 $84.70 $88.23 $882.30 108,604
2015-09-17 $80.32 $82.98 $78.71 $81.87 $818.70 78,524
2015-09-16 $86.16 $87.36 $79.71 $80.57 $805.70 181,670
2015-09-15 $91.77 $93.37 $89.03 $90.30 $903.00 84,303
2015-09-14 $91.96 $94.46 $91.20 $92.89 $928.90 88,829
2015-09-11 $90.06 $92.03 $87.30 $89.67 $896.70 113,996
2015-09-10 $90.43 $92.05 $85.02 $86.40 $864.00 134,098
2015-09-09 $86.25 $92.46 $85.61 $91.67 $916.70 100,293
2015-09-08 $87.50 $91.05 $84.18 $85.99 $859.90 126,621
2015-09-04 $84.20 $86.70 $82.80 $85.74 $857.40 142,887
2015-09-03 $84.12 $86.07 $77.30 $82.84 $828.40 246,986
2015-09-02 $85.14 $96.21 $83.01 $85.62 $856.20 305,043
2015-09-01 $82.32 $90.04 $81.31 $88.75 $887.50 332,410
2015-08-31 $93.68 $98.45 $75.82 $78.30 $783.00 540,748
2015-08-28 $106.15 $106.15 $88.75 $91.22 $912.20 234,886
2015-08-27 $122.59 $122.59 $103.60 $104.44 $1,044.40 186,520
2015-08-26 $127.65 $131.59 $124.65 $128.90 $1,289.00 83,567
2015-08-25 $123.90 $130.58 $123.68 $130.53 $1,305.30 106,995
2015-08-24 $132.60 $137.18 $127.00 $135.38 $1,353.80 157,591
2015-08-21 $118.00 $124.30 $116.32 $121.81 $1,218.10 138,000
2015-08-20 $115.65 $119.26 $113.27 $118.92 $1,189.20 120,785
2015-08-19 $108.76 $117.38 $108.00 $117.35 $1,173.50 136,363
2015-08-18 $109.23 $110.39 $105.32 $108.08 $1,080.80 102,438
2015-08-17 $106.56 $109.75 $105.41 $109.32 $1,093.20 101,849
2015-08-14 $105.30 $107.69 $103.85 $107.69 $1,076.90 84,112
2015-08-13 $103.97 $107.71 $103.73 $106.34 $1,063.40 98,586
2015-08-12 $101.01 $104.29 $100.35 $101.75 $1,017.50 106,610
2015-08-11 $101.73 $104.51 $101.12 $101.53 $1,015.30 106,155
2015-08-10 $101.60 $102.14 $95.42 $96.53 $965.30 148,921
2015-08-07 $98.93 $101.59 $98.22 $101.05 $1,010.50 115,886
2015-08-06 $97.25 $99.35 $96.69 $97.01 $970.10 105,050

ProShares UltraShort Bloomberg Crude Oil (SCO) News Headlines

Recent ProShares UltraShort Bloomberg Crude Oil (SCO) News
Similar Companies to ProShares UltraShort Bloomberg Crude Oil (SCO) 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.