ProShares UltraPro Short Dow30 (SDOW) Exchange: NYSE ARCA

Data as of April 25, 2024

$16.56 ($0.04) 0.24%

ProShares UltraPro Short Dow30 - Daily Information
Click for more stock information on ProShares UltraPro Short Dow30.
Daily Information Data
Date April 25, 2024
Open $16.52
Previous Close $16.56
High $16.73
Low $16.35
Adjusted Open $16.52
Previous Adjusted Close $16.56
Adjusted High $16.73
Adjusted Low $16.35

About ProShares UltraPro Short Dow30 (SDOW)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is a price-weighted index and includes 30 large-cap, “blue-chip” U.S. stocks, excluding utility and transportation companies. While stock selection is not governed by quantitative rules, a stock typically is added only if the company has an excellent reputation, demonstrates sustained growth and is of interest to a large number of investors. Companies should be incorporated and headquartered in the U.S. In addition, a plurality of revenues should be derived from the U.S. Maintaining adequate sector representation within the Index is also a consideration in the selection process for the Dow Jones Industrial Average™. Changes to the Index are made on an as needed basis. There is no annual or semi-annual reconstitution. Rather, changes in response to corporate actions and market developments can be made at any time. The Index is published under the Bloomberg ticker symbol “INDU.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-3x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times the inverse (-3x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraPro Short Dow30 (SDOW)

Date Open High Low Close Adj.Close Volume
2024-04-03 $16.52 $16.73 $16.35 $16.56 $16.56 8,862,124
2024-04-02 $16.47 $16.67 $16.46 $16.52 $16.52 8,318,614
2024-04-01 $15.77 $16.13 $15.73 $16.06 $16.06 7,628,161
2024-03-28 $15.74 $15.85 $15.66 $15.75 $15.75 7,676,865
2024-03-27 $16.08 $16.15 $15.77 $15.77 $15.77 9,362,695
2024-03-26 $16.22 $16.34 $16.15 $16.32 $16.32 6,110,397
2024-03-25 $16.19 $16.32 $16.16 $16.30 $16.30 6,397,879
2024-03-22 $15.72 $16.10 $15.69 $16.10 $16.10 7,116,229
2024-03-21 $15.89 $15.94 $15.58 $15.71 $15.71 8,997,687
2024-03-20 $16.62 $16.67 $15.99 $16.03 $16.03 12,641,553
2024-03-19 $17.14 $17.24 $16.76 $16.77 $16.51 11,735,170
2024-03-18 $17.12 $17.24 $17.05 $17.20 $16.93 7,104,197
2024-03-15 $17.20 $17.42 $17.00 $17.28 $17.01 13,532,709
2024-03-14 $16.72 $17.29 $16.70 $17.01 $16.75 12,515,360
2024-03-13 $16.76 $16.97 $16.63 $16.81 $16.55 8,251,394
2024-03-12 $17.07 $17.27 $16.79 $16.87 $16.61 13,307,970
2024-03-11 $17.38 $17.57 $17.15 $17.17 $17.17 11,666,686
2024-03-08 $17.18 $17.27 $16.91 $17.24 $17.24 18,729,111
2024-03-07 $17.08 $17.24 $16.99 $17.16 $17.16 10,739,563
2024-03-06 $17.13 $17.44 $17.04 $17.29 $17.29 11,938,234
2024-03-05 $17.07 $17.59 $17.02 $17.43 $17.43 11,702,693
2024-03-04 $17.00 $17.00 $16.76 $16.89 $16.89 6,696,222
2024-03-01 $16.93 $17.06 $16.71 $16.74 $16.74 9,580,393
2024-02-29 $16.80 $17.11 $16.76 $16.92 $16.92 8,596,847
2024-02-28 $17.15 $17.20 $16.91 $16.93 $16.93 6,996,786
2024-02-27 $16.83 $17.04 $16.82 $16.90 $16.90 7,939,948
2024-02-26 $16.69 $16.84 $16.55 $16.77 $16.77 7,068,205
2024-02-23 $16.62 $16.74 $16.49 $16.70 $16.70 8,599,338
2024-02-22 $17.07 $17.12 $16.64 $16.77 $16.77 12,264,601
2024-02-21 $17.50 $17.72 $17.34 $17.35 $17.35 8,615,455
2024-02-20 $17.42 $17.55 $17.28 $17.39 $17.39 11,657,243
2024-02-16 $17.18 $17.38 $17.05 $17.32 $17.32 11,345,086
2024-02-15 $17.53 $17.57 $17.11 $17.12 $17.12 10,397,057
2024-02-14 $17.66 $17.94 $17.59 $17.62 $17.62 10,937,227
2024-02-13 $17.54 $18.14 $17.51 $17.83 $17.83 13,485,910
2024-02-12 $17.35 $17.35 $16.94 $17.12 $17.12 6,600,867
2024-02-09 $17.23 $17.42 $17.19 $17.29 $17.29 7,748,634
2024-02-08 $17.18 $17.44 $17.15 $17.20 $17.20 5,143,457
2024-02-07 $17.30 $17.40 $17.15 $17.26 $17.26 7,693,036
2024-02-06 $17.63 $17.69 $17.42 $17.46 $17.46 7,864,155
2024-02-05 $17.35 $17.86 $17.35 $17.66 $17.66 9,395,329
2024-02-02 $17.61 $17.71 $17.09 $17.27 $17.27 13,636,522
2024-02-01 $17.95 $18.02 $17.44 $17.45 $17.45 13,051,593
2024-01-31 $17.43 $17.94 $17.34 $17.93 $17.93 14,555,511
2024-01-30 $17.74 $17.79 $17.44 $17.50 $17.50 8,094,614
2024-01-29 $18.00 $18.05 $17.65 $17.67 $17.67 7,280,241
2024-01-26 $18.13 $18.14 $17.82 $17.97 $17.97 10,284,094
2024-01-25 $18.25 $18.42 $18.03 $18.03 $18.03 11,403,998
2024-01-24 $18.05 $18.39 $18.00 $18.36 $18.36 10,841,690
2024-01-23 $18.17 $18.37 $18.10 $18.23 $18.23 6,904,605
2024-01-22 $18.12 $18.21 $17.91 $18.05 $18.05 9,666,971
2024-01-19 $18.69 $18.89 $18.15 $18.28 $18.28 13,011,279
2024-01-18 $19.25 $19.39 $18.78 $18.86 $18.86 13,362,541
2024-01-17 $19.31 $19.36 $19.00 $19.14 $19.14 10,848,876
2024-01-16 $18.81 $19.24 $18.72 $19.00 $19.00 13,945,959
2024-01-12 $18.42 $18.83 $18.31 $18.65 $18.65 10,024,956
2024-01-11 $18.38 $18.88 $18.32 $18.45 $18.45 13,407,413
2024-01-10 $18.67 $18.70 $18.37 $18.45 $18.45 6,890,813
2024-01-09 $18.75 $18.91 $18.65 $18.69 $18.69 7,891,964
2024-01-08 $18.98 $19.11 $18.44 $18.44 $18.44 9,933,715
2024-01-05 $18.81 $18.99 $18.53 $18.77 $18.77 13,940,050
2024-01-04 $18.75 $18.80 $18.38 $18.78 $18.78 11,878,476
2024-01-03 $18.59 $18.85 $18.52 $18.80 $18.80 13,163,362
2024-01-02 $18.70 $18.70 $18.27 $18.37 $18.37 10,027,052
2023-12-29 $18.38 $18.63 $18.31 $18.39 $18.39 9,243,528
2023-12-28 $18.44 $18.45 $18.26 $18.35 $18.35 5,475,686
2023-12-27 $18.61 $18.65 $18.36 $18.38 $18.38 6,515,093
2023-12-26 $18.81 $18.82 $18.45 $18.55 $18.55 4,499,911
2023-12-22 $18.81 $18.97 $18.56 $18.76 $18.76 7,927,790
2023-12-21 $18.92 $19.18 $18.73 $18.74 $18.74 10,821,627
2023-12-20 $18.64 $19.22 $18.38 $19.20 $19.20 9,929,546
2023-12-19 $19.10 $19.11 $18.74 $18.75 $18.51 5,661,687
2023-12-18 $19.08 $19.16 $18.99 $19.12 $18.87 6,324,964
2023-12-15 $19.31 $19.37 $19.05 $19.18 $18.93 9,879,221
2023-12-14 $19.27 $19.50 $19.12 $19.18 $18.93 12,832,558
2023-12-13 $20.25 $20.35 $19.41 $19.41 $19.16 9,365,777
2023-12-12 $20.44 $20.61 $20.22 $20.27 $20.01 5,667,296
2023-12-11 $20.75 $20.85 $20.52 $20.53 $20.26 4,586,532
2023-12-08 $21.05 $21.12 $20.72 $20.83 $20.56 8,419,560
2023-12-07 $21.01 $21.19 $20.93 $21.02 $20.75 5,447,128
2023-12-06 $20.82 $21.16 $20.68 $21.11 $20.84 6,776,070
2023-12-05 $20.99 $21.18 $20.90 $20.95 $20.68 7,125,217
2023-12-04 $21.09 $21.10 $20.77 $20.82 $20.55 7,927,645
2023-12-01 $21.29 $21.31 $20.71 $20.75 $20.48 11,600,134
2023-11-30 $21.90 $21.94 $21.25 $21.30 $21.02 11,952,949
2023-11-29 $22.19 $22.30 $21.96 $22.25 $21.96 5,165,737
2023-11-28 $22.45 $22.54 $22.14 $22.33 $22.04 5,144,903
2023-11-27 $22.42 $22.58 $22.33 $22.47 $22.18 3,014,434
2023-11-24 $22.51 $22.52 $22.34 $22.38 $22.09 1,604,323
2023-11-22 $22.74 $22.80 $22.48 $22.59 $22.30 4,006,014
2023-11-21 $22.85 $22.99 $22.83 $22.90 $22.60 2,652,659
2023-11-20 $23.24 $23.24 $22.61 $22.74 $22.44 3,326,929
2023-11-17 $23.07 $23.29 $22.99 $23.16 $22.86 3,701,326
2023-11-16 $23.24 $23.40 $23.00 $23.15 $22.85 6,417,933
2023-11-15 $23.28 $23.33 $22.96 $23.07 $22.77 4,474,497
2023-11-14 $23.63 $23.80 $23.19 $23.42 $23.12 6,825,093
2023-11-13 $24.70 $24.74 $24.29 $24.45 $24.45 4,746,190
2023-11-10 $25.07 $25.40 $24.49 $24.57 $24.57 5,918,656
2023-11-09 $24.79 $25.50 $24.78 $25.43 $25.43 6,902,683
2023-11-08 $24.73 $25.19 $24.63 $24.95 $24.95 4,450,399
2023-11-07 $25.03 $25.11 $24.72 $24.85 $24.85 4,547,747
2023-11-06 $24.97 $25.19 $24.80 $24.94 $24.94 4,159,171
2023-11-03 $25.12 $25.28 $24.79 $25.01 $25.01 6,766,650
2023-11-02 $26.35 $26.46 $25.47 $25.49 $25.49 7,590,686
2023-11-01 $27.30 $27.48 $26.68 $26.84 $26.84 10,179,751
2023-10-31 $27.72 $28.03 $27.32 $27.38 $27.38 6,678,481
2023-10-30 $28.43 $28.44 $27.46 $27.65 $27.65 8,950,637
2023-10-27 $28.05 $29.26 $28.05 $29.02 $29.02 9,595,126
2023-10-26 $27.47 $28.17 $27.26 $28.05 $28.05 8,236,016
2023-10-25 $26.94 $27.51 $26.82 $27.39 $27.39 9,593,430
2023-10-24 $27.23 $27.51 $26.78 $27.10 $27.10 8,435,043
2023-10-23 $27.49 $27.73 $26.88 $27.62 $27.62 8,589,254
2023-10-20 $26.61 $27.16 $26.44 $27.14 $27.14 8,614,054
2023-10-19 $25.89 $26.57 $25.45 $26.49 $26.49 10,949,733
2023-10-18 $25.19 $26.00 $25.13 $25.84 $25.84 8,782,957
2023-10-17 $25.47 $25.47 $24.77 $25.10 $25.10 7,576,646
2023-10-16 $25.38 $25.45 $24.88 $25.14 $25.14 7,449,371
2023-10-13 $25.65 $26.10 $25.16 $25.83 $25.83 11,151,821
2023-10-12 $25.37 $26.30 $25.37 $25.90 $25.90 7,626,923
2023-10-11 $25.44 $25.91 $25.30 $25.48 $25.48 6,740,697
2023-10-10 $25.64 $25.92 $25.23 $25.60 $25.60 6,740,488
2023-10-09 $26.65 $26.72 $25.82 $25.88 $25.88 5,819,762
2023-10-06 $27.29 $27.75 $26.00 $26.37 $26.37 12,661,408
2023-10-05 $27.16 $27.51 $26.92 $27.07 $27.07 8,688,109
2023-10-04 $27.28 $27.66 $26.96 $27.05 $27.05 9,135,563
2023-10-03 $26.64 $27.52 $26.38 $27.30 $27.30 11,984,021
2023-10-02 $26.27 $26.79 $26.10 $26.30 $26.30 9,671,810
2023-09-29 $25.22 $26.34 $25.21 $26.11 $26.11 10,929,728
2023-09-28 $26.00 $26.17 $25.45 $25.72 $25.72 8,149,021
2023-09-27 $25.57 $26.52 $25.54 $25.94 $25.94 8,812,724
2023-09-26 $25.38 $25.89 $25.20 $25.79 $25.79 8,729,664
2023-09-25 $25.20 $25.41 $24.89 $24.90 $24.90 6,351,779
2023-09-22 $24.73 $25.04 $24.58 $24.98 $24.98 4,929,629
2023-09-21 $24.22 $24.77 $24.10 $24.76 $24.76 5,892,994
2023-09-20 $23.56 $23.96 $23.24 $23.92 $23.92 6,678,877
2023-09-19 $23.93 $24.45 $23.86 $24.02 $23.76 5,274,162
2023-09-18 $23.76 $23.96 $23.58 $23.78 $23.53 3,868,366
2023-09-15 $23.33 $23.89 $23.23 $23.79 $23.54 6,039,206
2023-09-14 $23.45 $23.64 $23.05 $23.16 $22.91 5,491,478
2023-09-13 $23.65 $24.01 $23.44 $23.84 $23.58 5,024,819
2023-09-12 $23.82 $23.88 $23.27 $23.69 $23.44 4,352,198
2023-09-11 $23.51 $23.83 $23.40 $23.67 $23.42 4,266,382
2023-09-08 $23.98 $24.04 $23.71 $23.83 $23.58 4,532,191
2023-09-07 $24.24 $24.26 $23.86 $23.97 $23.71 5,306,736
2023-09-06 $23.78 $24.40 $23.78 $24.07 $23.81 6,075,731
2023-09-05 $23.26 $23.68 $23.20 $23.68 $23.43 4,077,791
2023-09-01 $23.07 $23.50 $22.98 $23.26 $23.01 5,620,022
2023-08-31 $22.87 $23.49 $22.78 $23.47 $23.22 5,159,089
2023-08-30 $23.16 $23.29 $22.85 $23.10 $22.85 5,481,169
2023-08-29 $23.89 $23.91 $23.23 $23.24 $22.99 7,289,693
2023-08-28 $23.96 $24.10 $23.64 $23.86 $23.60 6,767,762
2023-08-25 $24.52 $24.98 $24.08 $24.31 $24.05 11,794,288
2023-08-24 $24.14 $24.84 $23.58 $24.82 $24.55 6,825,531
2023-08-23 $24.27 $24.33 $23.87 $24.00 $23.74 9,150,658
2023-08-22 $23.98 $24.46 $23.93 $24.37 $24.11 5,917,798
2023-08-21 $23.86 $24.46 $23.79 $24.00 $23.74 6,469,932
2023-08-18 $24.34 $24.41 $23.74 $23.89 $23.63 8,086,323
2023-08-17 $23.23 $24.06 $23.14 $24.00 $23.74 8,915,760
2023-08-16 $23.14 $23.43 $22.68 $23.42 $23.17 7,195,041
2023-08-15 $22.66 $23.13 $22.59 $23.03 $22.78 6,692,262
2023-08-14 $22.44 $22.62 $22.29 $22.36 $22.12 4,477,936
2023-08-11 $22.72 $22.83 $22.24 $22.36 $22.12 7,300,521
2023-08-10 $22.33 $22.71 $21.80 $22.57 $22.33 9,244,960
2023-08-09 $22.36 $22.79 $22.20 $22.66 $22.42 5,871,911
2023-08-08 $22.42 $22.89 $22.25 $22.31 $22.07 7,018,518
2023-08-07 $22.54 $22.54 $21.96 $21.99 $21.75 6,923,519
2023-08-04 $22.29 $22.85 $21.94 $22.77 $22.53 8,369,489
2023-08-03 $22.57 $22.66 $22.22 $22.48 $22.24 6,256,161
2023-08-02 $22.01 $22.43 $21.87 $22.34 $22.10 8,240,526
2023-08-01 $21.86 $21.87 $21.58 $21.69 $21.46 5,580,019
2023-07-31 $21.97 $22.04 $21.78 $21.79 $21.56 4,872,178
2023-07-28 $21.96 $22.18 $21.76 $21.97 $21.97 6,786,562
2023-07-27 $21.71 $22.42 $21.62 $22.27 $22.27 9,618,796
2023-07-26 $22.18 $22.19 $21.61 $21.81 $21.81 7,537,665
2023-07-25 $22.05 $22.10 $21.79 $21.94 $21.94 4,805,276
2023-07-24 $22.26 $22.28 $21.90 $21.98 $21.98 5,812,716
2023-07-21 $22.20 $22.43 $22.12 $22.34 $22.34 5,810,395
2023-07-20 $22.52 $22.53 $22.04 $22.32 $22.32 7,725,665
2023-07-19 $22.69 $22.69 $22.28 $22.62 $22.62 5,642,231
2023-07-18 $23.64 $23.73 $22.77 $22.85 $22.85 5,870,462
2023-07-17 $23.85 $23.93 $23.41 $23.60 $23.60 3,833,135
2023-07-14 $23.61 $23.86 $23.56 $23.71 $23.71 5,953,856
2023-07-13 $23.88 $24.01 $23.76 $23.96 $23.96 4,792,328
2023-07-12 $23.72 $24.09 $23.51 $24.01 $24.01 6,344,973
2023-07-11 $24.58 $24.78 $24.12 $24.20 $24.20 3,559,975
2023-07-10 $25.35 $25.39 $24.83 $24.86 $24.86 3,012,810
2023-07-07 $25.19 $25.37 $24.67 $25.33 $25.33 3,680,417
2023-07-06 $24.71 $25.23 $24.56 $24.90 $24.90 4,654,980
2023-07-05 $24.20 $24.23 $23.92 $24.12 $24.12 2,748,557
2023-07-03 $24.06 $24.11 $23.74 $23.86 $23.86 1,819,871
2023-06-30 $24.02 $24.10 $23.72 $23.87 $23.87 3,771,734
2023-06-29 $25.02 $25.10 $24.37 $24.44 $24.44 4,756,688
2023-06-28 $24.93 $25.21 $24.88 $24.96 $24.96 4,676,938
2023-06-27 $25.28 $25.29 $24.72 $24.83 $24.83 3,250,284
2023-06-26 $25.36 $25.53 $25.05 $25.26 $25.26 2,786,262
2023-06-23 $25.24 $25.45 $25.02 $25.25 $25.25 4,488,102
2023-06-22 $24.86 $24.99 $24.62 $24.75 $24.75 3,095,656
2023-06-21 $24.66 $24.87 $24.39 $24.71 $24.71 4,250,575
2023-06-20 $24.53 $25.03 $24.48 $24.72 $24.46 4,183,052
2023-06-16 $23.66 $24.24 $23.61 $24.17 $23.92 4,842,310
2023-06-15 $24.93 $24.96 $23.77 $23.93 $23.68 7,482,456
2023-06-14 $24.65 $25.30 $24.51 $24.85 $24.59 8,727,150
2023-06-13 $24.55 $24.59 $24.16 $24.39 $24.14 4,630,813
2023-06-12 $24.99 $25.11 $24.66 $24.66 $24.40 3,297,251
2023-06-09 $25.25 $25.30 $24.87 $25.06 $24.80 5,038,938
2023-06-08 $25.54 $25.64 $25.07 $25.17 $24.91 6,453,941
2023-06-07 $25.64 $25.80 $25.43 $25.51 $25.25 11,351,318
2023-06-06 $25.76 $26.11 $25.59 $25.73 $25.46 4,679,972
2023-06-05 $25.25 $25.76 $25.19 $25.71 $25.71 4,943,972
2023-06-02 $26.45 $26.49 $25.17 $25.27 $25.27 7,920,424
2023-06-01 $27.49 $27.91 $26.74 $27.01 $27.01 5,593,027
2023-05-31 $27.35 $27.77 $27.15 $27.30 $27.30 5,570,696
2023-05-30 $26.97 $27.45 $26.86 $27.07 $27.07 8,376,458
2023-05-26 $27.69 $27.71 $26.78 $26.97 $26.97 7,543,957
2023-05-25 $27.65 $28.22 $27.49 $27.74 $27.74 7,382,996
2023-05-24 $27.16 $27.75 $27.07 $27.61 $27.61 6,827,702
2023-05-23 $26.70 $27.10 $26.38 $26.97 $26.97 5,261,334
2023-05-22 $26.11 $26.62 $25.89 $26.40 $26.40 5,150,786
2023-05-19 $25.69 $26.31 $25.58 $26.10 $26.10 6,032,060
2023-05-18 $26.31 $26.59 $25.73 $25.82 $25.82 12,512,376
2023-05-17 $26.73 $27.04 $25.99 $26.13 $26.13 7,774,158
2023-05-16 $26.60 $27.18 $26.52 $27.17 $27.17 5,211,641
2023-05-15 $26.41 $26.79 $26.22 $26.33 $26.33 3,783,169
2023-05-12 $26.18 $26.91 $26.17 $26.47 $26.47 5,469,400
2023-05-11 $26.31 $26.85 $26.28 $26.40 $26.40 6,488,259
2023-05-10 $25.43 $26.56 $25.32 $25.87 $25.87 9,032,617
2023-05-09 $25.88 $25.94 $25.59 $25.79 $25.79 3,791,137
2023-05-08 $25.47 $25.93 $25.41 $25.69 $25.69 4,090,603
2023-05-05 $26.17 $26.23 $25.36 $25.55 $25.55 8,349,429
2023-05-04 $26.39 $27.30 $26.31 $26.84 $26.84 11,240,190
2023-05-03 $25.47 $26.20 $25.22 $26.16 $26.16 11,147,743
2023-05-02 $24.84 $26.08 $24.83 $25.53 $25.53 11,240,793
2023-05-01 $24.60 $24.77 $24.27 $24.74 $24.74 4,361,062
2023-04-28 $25.46 $25.46 $24.60 $24.62 $24.62 8,277,814
2023-04-27 $26.13 $26.25 $25.12 $25.20 $25.20 7,016,609
2023-04-26 $25.82 $26.57 $25.62 $26.41 $26.41 7,889,938
2023-04-25 $25.21 $25.88 $25.11 $25.85 $25.85 6,370,877
2023-04-24 $25.27 $25.44 $25.05 $25.08 $25.08 3,585,388
2023-04-21 $25.15 $25.51 $25.11 $25.21 $25.21 4,631,666
2023-04-20 $25.39 $25.52 $25.08 $25.28 $25.28 5,166,064
2023-04-19 $24.98 $25.19 $24.88 $25.03 $25.03 4,305,574
2023-04-18 $24.80 $25.25 $24.73 $24.83 $24.83 5,512,135
2023-04-17 $24.98 $25.21 $24.80 $24.80 $24.80 4,499,336
2023-04-14 $24.80 $25.35 $24.58 $25.01 $25.01 8,968,459
2023-04-13 $25.43 $25.65 $24.62 $24.69 $24.69 6,878,813
2023-04-12 $25.05 $25.65 $24.96 $25.49 $25.49 8,905,338
2023-04-11 $25.54 $25.62 $25.20 $25.41 $25.41 4,727,294
2023-04-10 $26.06 $26.20 $25.60 $25.60 $25.60 4,043,999
2023-04-06 $25.99 $26.23 $25.75 $25.87 $25.87 6,863,088
2023-04-05 $26.03 $26.10 $25.69 $25.84 $25.84 7,895,193
2023-04-04 $25.57 $26.31 $25.49 $26.00 $26.00 7,961,164
2023-04-03 $26.10 $26.11 $25.48 $25.57 $25.57 6,649,604
2023-03-31 $27.08 $27.09 $26.27 $26.35 $26.35 6,918,736
2023-03-30 $27.22 $27.79 $27.22 $27.32 $27.32 6,646,554
2023-03-29 $27.78 $28.14 $27.64 $27.67 $27.67 5,540,556
2023-03-28 $28.46 $28.77 $28.09 $28.50 $28.50 7,030,935
2023-03-27 $28.29 $28.63 $28.03 $28.37 $28.37 7,527,272
2023-03-24 $29.64 $30.10 $28.85 $28.87 $28.87 14,123,374
2023-03-23 $29.12 $29.92 $28.12 $29.27 $29.27 13,192,939
2023-03-22 $28.01 $29.45 $27.51 $29.44 $29.44 15,209,288
2023-03-21 $28.27 $28.84 $28.16 $28.21 $28.00 8,866,345
2023-03-20 $29.94 $29.94 $28.97 $29.11 $28.89 13,379,990
2023-03-17 $29.56 $30.53 $29.47 $30.18 $29.96 18,339,478
2023-03-16 $30.69 $31.03 $29.00 $29.10 $28.88 18,322,811
2023-03-15 $30.83 $31.37 $30.04 $30.12 $29.90 25,647,469
2023-03-14 $29.36 $30.36 $28.93 $29.38 $29.16 18,429,401
2023-03-13 $30.91 $30.92 $29.10 $30.30 $30.08 35,419,119
2023-03-10 $29.29 $30.39 $28.66 $30.05 $29.83 23,171,076
2023-03-09 $27.43 $29.30 $27.24 $29.13 $28.91 13,495,927
2023-03-08 $27.61 $28.19 $27.46 $27.70 $27.49 9,887,033
2023-03-07 $26.24 $27.64 $26.18 $27.57 $27.37 12,460,364
2023-03-06 $26.24 $26.35 $25.89 $26.24 $26.05 7,117,420
2023-03-03 $26.99 $27.27 $26.27 $26.30 $26.11 7,814,517
2023-03-02 $27.99 $28.15 $27.06 $27.23 $27.03 8,754,292
2023-03-01 $28.33 $28.53 $27.87 $28.08 $27.87 9,576,067
2023-02-28 $27.61 $28.20 $27.61 $28.19 $27.98 9,213,339
2023-02-27 $27.12 $27.77 $26.81 $27.55 $27.35 8,606,021
2023-02-24 $27.85 $28.18 $27.53 $27.78 $27.57 12,785,225
2023-02-23 $26.84 $27.80 $26.63 $26.90 $26.70 14,101,199
2023-02-22 $26.85 $27.40 $26.68 $27.16 $26.96 12,689,252
2023-02-21 $26.17 $26.99 $25.90 $26.95 $26.75 10,035,740
2023-02-17 $25.93 $26.10 $25.32 $25.36 $25.17 15,404,675
2023-02-16 $25.41 $25.69 $24.91 $25.67 $25.48 9,000,593
2023-02-15 $25.20 $25.37 $24.71 $24.73 $24.55 7,001,058
2023-02-14 $24.72 $25.40 $24.29 $24.81 $24.63 14,678,385
2023-02-13 $25.30 $25.30 $24.50 $24.51 $24.33 7,510,658
2023-02-10 $25.81 $25.98 $25.28 $25.33 $25.14 8,999,323
2023-02-09 $24.64 $25.93 $24.48 $25.71 $25.52 15,449,662
2023-02-08 $24.95 $25.27 $24.71 $25.15 $24.96 6,849,554
2023-02-07 $25.71 $25.87 $24.51 $24.70 $24.52 21,652,381
2023-02-06 $25.53 $25.75 $25.11 $25.29 $25.10 5,068,425
2023-02-03 $25.27 $25.46 $24.63 $25.22 $25.03 10,077,247
2023-02-02 $24.70 $25.43 $24.70 $24.91 $24.73 9,389,294
2023-02-01 $25.16 $25.94 $24.25 $24.78 $24.60 22,144,188
2023-01-31 $25.50 $25.76 $24.77 $24.77 $24.59 8,846,690
2023-01-30 $25.31 $25.67 $24.88 $25.62 $25.43 10,537,909
2023-01-27 $25.09 $25.36 $24.62 $25.06 $24.87 7,675,987
2023-01-26 $25.30 $25.81 $25.06 $25.10 $24.91 9,934,727
2023-01-25 $26.21 $26.60 $25.45 $25.52 $25.33 10,962,532
2023-01-24 $26.05 $26.35 $25.42 $25.56 $25.37 6,917,310
2023-01-23 $26.11 $26.51 $25.39 $25.78 $25.59 7,859,556
2023-01-20 $27.00 $27.41 $26.33 $26.34 $26.14 13,472,453
2023-01-19 $27.05 $27.30 $26.70 $27.13 $26.93 9,207,411
2023-01-18 $25.09 $26.61 $24.94 $26.54 $26.34 16,212,431
2023-01-17 $24.50 $25.28 $24.41 $25.16 $24.97 7,463,144
2023-01-13 $25.17 $25.18 $24.24 $24.33 $24.33 6,885,424
2023-01-12 $24.83 $25.43 $24.31 $24.56 $24.56 12,553,620
2023-01-11 $25.31 $25.59 $25.00 $25.03 $25.03 8,266,119
2023-01-10 $26.04 $26.26 $25.54 $25.58 $25.58 6,885,280
2023-01-09 $25.45 $26.10 $25.06 $25.99 $25.99 10,374,242
2023-01-06 $26.80 $27.36 $25.56 $25.79 $25.79 15,381,944
2023-01-05 $27.09 $27.79 $27.06 $27.52 $27.52 8,806,523
2023-01-04 $26.71 $27.26 $26.32 $26.67 $26.67 8,939,186
2023-01-03 $26.69 $27.71 $26.38 $27.00 $27.00 8,672,367
2022-12-30 $27.16 $27.69 $26.95 $26.95 $26.95 7,310,122
2022-12-29 $27.18 $27.26 $26.57 $26.75 $26.75 5,717,593
2022-12-28 $26.65 $27.61 $26.35 $27.58 $27.58 10,481,164
2022-12-27 $26.69 $27.12 $26.33 $26.70 $26.70 7,664,752
2022-12-23 $27.35 $27.74 $26.72 $26.78 $26.78 8,836,387
2022-12-22 $26.88 $28.27 $26.80 $27.19 $27.19 11,894,028
2022-12-21 $26.95 $27.07 $26.26 $26.45 $26.36 7,538,860
2022-12-20 $27.94 $28.25 $27.37 $27.76 $27.76 9,953,553
2022-12-19 $27.55 $28.41 $27.25 $27.97 $27.97 8,866,205
2022-12-16 $27.52 $28.20 $27.21 $27.58 $27.58 13,897,954
2022-12-15 $25.97 $27.27 $25.80 $26.83 $26.83 13,987,850
2022-12-14 $24.80 $25.71 $24.18 $25.13 $25.13 16,603,264
2022-12-13 $23.37 $25.30 $23.33 $24.80 $24.80 18,301,558
2022-12-12 $26.12 $26.15 $25.03 $25.03 $25.03 9,069,891
2022-12-09 $25.77 $26.30 $25.43 $26.27 $26.27 8,152,189
2022-12-08 $25.72 $25.88 $25.28 $25.59 $25.59 7,701,052
2022-12-07 $26.07 $26.21 $25.55 $26.00 $26.00 10,583,434
2022-12-06 $25.24 $26.37 $25.05 $25.97 $25.97 13,822,534
2022-12-05 $24.63 $25.39 $24.48 $25.17 $25.17 9,325,216
2022-12-02 $24.99 $24.99 $24.03 $24.17 $24.17 9,647,903
2022-12-01 $23.76 $24.80 $23.75 $24.26 $24.26 11,124,656
2022-11-30 $25.53 $26.10 $23.86 $23.86 $23.86 17,192,075
2022-11-29 $25.71 $26.00 $25.37 $25.57 $25.57 8,630,937
2022-11-28 $24.92 $25.68 $24.60 $25.56 $25.56 11,430,065
2022-11-25 $24.79 $24.81 $24.43 $24.48 $24.48 5,427,237
2022-11-23 $25.09 $25.24 $24.67 $24.81 $24.81 9,825,864
2022-11-22 $25.52 $25.60 $24.98 $25.02 $25.02 10,603,425
2022-11-21 $25.76 $26.23 $25.52 $25.89 $25.89 6,611,125
2022-11-18 $25.79 $26.30 $25.62 $25.78 $25.78 8,825,382
2022-11-17 $27.03 $27.04 $26.09 $26.23 $26.23 12,070,260
2022-11-16 $26.34 $26.36 $25.95 $26.21 $26.21 10,676,502
2022-11-15 $25.65 $26.85 $25.28 $26.20 $26.20 13,808,458
2022-11-14 $26.09 $26.33 $25.35 $26.30 $26.30 7,555,327
2022-11-11 $25.72 $26.65 $25.66 $25.81 $25.81 11,173,851
2022-11-10 $26.75 $27.40 $25.90 $25.98 $25.98 18,983,794
2022-11-09 $28.06 $29.22 $27.76 $29.14 $29.14 11,989,765
2022-11-08 $28.09 $28.40 $27.03 $27.50 $27.50 13,292,825
2022-11-07 $29.26 $29.50 $28.20 $28.34 $28.34 7,620,226
2022-11-04 $29.63 $30.88 $28.92 $29.47 $29.47 11,345,058
2022-11-03 $30.84 $31.46 $30.15 $30.70 $30.70 9,067,131
2022-11-02 $29.15 $30.27 $27.77 $30.24 $30.24 17,766,865
2022-11-01 $28.15 $29.34 $28.03 $28.90 $28.90 9,169,481
2022-10-31 $28.78 $29.05 $28.29 $28.68 $28.68 8,307,937
2022-10-28 $30.31 $30.38 $28.25 $28.34 $28.34 12,231,151
2022-10-27 $30.34 $30.83 $29.66 $30.66 $30.66 9,790,015
2022-10-26 $31.38 $31.43 $30.27 $31.26 $31.26 6,980,819
2022-10-25 $32.51 $32.55 $31.12 $31.21 $31.21 4,583,784
2022-10-24 $33.04 $33.37 $31.94 $32.22 $32.22 5,887,264
2022-10-21 $36.46 $36.79 $33.49 $33.61 $33.61 7,161,257
2022-10-20 $35.80 $36.58 $34.57 $36.33 $36.33 5,742,656
2022-10-19 $35.98 $36.69 $35.15 $35.99 $35.99 4,430,962
2022-10-18 $34.55 $36.46 $34.50 $35.51 $35.51 6,309,880
2022-10-17 $37.21 $37.62 $36.34 $36.81 $36.81 4,587,392
2022-10-14 $36.70 $39.12 $36.05 $38.87 $38.87 6,704,392
2022-10-13 $43.10 $43.32 $36.96 $37.46 $37.46 12,868,406
2022-10-12 $40.79 $41.29 $39.95 $40.95 $40.95 4,792,366
2022-10-11 $41.32 $41.54 $39.28 $40.87 $40.87 7,065,513
2022-10-10 $40.04 $41.80 $39.78 $40.97 $40.97 4,747,755
2022-10-07 $39.17 $41.18 $39.08 $40.59 $40.59 5,875,816
2022-10-06 $37.35 $38.42 $36.68 $38.19 $38.19 4,865,378
2022-10-05 $37.96 $38.30 $36.21 $36.86 $36.86 6,759,013
2022-10-04 $38.48 $38.61 $36.69 $36.70 $36.70 7,215,492
2022-10-03 $41.99 $42.52 $39.38 $40.06 $40.06 6,611,156
2022-09-30 $41.87 $44.05 $40.87 $43.52 $43.52 6,491,619
2022-09-29 $40.39 $42.34 $40.34 $41.40 $41.40 5,633,649
2022-09-28 $41.47 $42.02 $39.00 $39.58 $39.58 6,157,654
2022-09-27 $40.34 $42.65 $39.66 $41.88 $41.88 5,858,872
2022-09-26 $40.50 $41.76 $39.85 $41.27 $41.27 5,816,176
2022-09-23 $39.28 $41.30 $39.19 $39.99 $39.99 6,265,239
2022-09-22 $37.85 $38.44 $37.30 $38.17 $38.17 5,899,224
2022-09-21 $35.31 $37.73 $34.74 $37.73 $37.73 6,409,503
2022-09-20 $35.65 $36.69 $35.54 $35.84 $35.84 4,462,834
2022-09-19 $36.43 $36.46 $34.79 $34.81 $34.81 3,403,196
2022-09-16 $36.22 $36.43 $35.34 $35.52 $35.52 5,858,215
2022-09-15 $34.59 $35.27 $33.96 $35.00 $35.00 5,245,467
2022-09-14 $34.38 $35.25 $33.94 $34.43 $34.43 5,217,242
2022-09-13 $32.55 $34.78 $32.27 $34.51 $34.51 5,790,429
2022-09-12 $31.18 $31.24 $30.52 $30.83 $30.83 3,318,202
2022-09-09 $32.17 $32.37 $31.31 $31.51 $31.51 3,800,259
2022-09-08 $33.83 $34.18 $32.70 $32.73 $32.73 4,919,624
2022-09-07 $34.88 $34.97 $33.12 $33.34 $33.34 3,803,677
2022-09-06 $33.99 $35.12 $33.72 $34.74 $34.74 5,139,095
2022-09-02 $32.27 $34.65 $31.98 $34.21 $34.21 5,347,638
2022-09-01 $34.04 $34.54 $33.09 $33.16 $33.16 5,365,541
2022-08-31 $32.67 $33.58 $32.17 $33.58 $33.58 4,308,829
2022-08-30 $31.63 $33.27 $31.58 $32.79 $32.79 5,133,369
2022-08-29 $32.08 $32.29 $31.25 $31.91 $31.91 4,223,988
2022-08-26 $28.65 $31.38 $28.57 $31.35 $31.35 5,546,221
2022-08-25 $29.55 $29.82 $28.70 $28.71 $28.71 2,461,095
2022-08-24 $29.83 $29.98 $29.26 $29.55 $29.55 2,294,328
2022-08-23 $29.44 $29.90 $29.15 $29.74 $29.74 3,656,958
2022-08-22 $28.71 $29.48 $28.63 $29.30 $29.30 3,361,439
2022-08-19 $27.43 $27.95 $27.38 $27.74 $27.74 3,339,032
2022-08-18 $27.17 $27.46 $26.97 $27.06 $27.06 2,649,952
2022-08-17 $27.28 $27.50 $26.71 $27.15 $27.15 3,751,276
2022-08-16 $27.50 $27.50 $26.46 $26.76 $26.76 4,414,083
2022-08-15 $28.17 $28.17 $27.23 $27.35 $27.35 3,593,971
2022-08-12 $28.50 $28.65 $27.69 $27.74 $27.74 3,376,507
2022-08-11 $28.25 $28.92 $27.97 $28.75 $28.75 4,873,206
2022-08-10 $29.06 $29.24 $28.72 $28.92 $28.92 3,951,554
2022-08-09 $30.27 $30.56 $30.07 $30.33 $30.33 3,943,943
2022-08-08 $29.86 $30.40 $29.46 $30.20 $30.20 3,983,594
2022-08-05 $31.11 $31.16 $30.26 $30.31 $30.31 4,773,595
2022-08-04 $30.41 $30.72 $30.22 $30.50 $30.50 3,213,007
2022-08-03 $30.95 $31.12 $29.97 $30.23 $30.23 3,449,596
2022-08-02 $30.63 $31.48 $30.42 $31.45 $31.45 3,895,668
2022-08-01 $30.68 $30.77 $29.86 $30.31 $30.31 3,019,125
2022-07-29 $31.08 $31.24 $29.98 $30.16 $30.16 3,779,820
2022-07-28 $31.98 $32.74 $30.85 $31.11 $31.11 4,786,143
2022-07-27 $33.10 $33.32 $31.63 $32.07 $32.07 4,309,441
2022-07-26 $33.08 $33.62 $32.89 $33.48 $33.48 5,164,565
2022-07-25 $32.72 $33.27 $32.60 $32.72 $32.72 4,555,039
2022-07-22 $32.21 $33.54 $32.06 $32.98 $32.98 6,198,442
2022-07-21 $33.45 $34.16 $32.58 $32.60 $32.60 6,174,376
2022-07-20 $33.21 $33.81 $32.88 $33.11 $33.11 5,041,569
2022-07-19 $35.03 $35.18 $33.20 $33.30 $33.30 6,351,391
2022-07-18 $34.17 $36.19 $33.96 $35.89 $35.89 4,224,294
2022-07-15 $35.86 $36.49 $35.15 $35.20 $35.20 8,697,425
2022-07-14 $38.92 $39.32 $37.39 $37.56 $37.56 10,554,652
2022-07-13 $37.58 $37.96 $36.28 $37.05 $37.05 5,769,700
2022-07-12 $36.04 $36.72 $35.05 $36.27 $36.27 4,092,211
2022-07-11 $35.67 $35.84 $34.97 $35.65 $35.65 5,217,477
2022-07-08 $35.07 $35.49 $34.50 $35.05 $35.05 4,127,459
2022-07-07 $35.46 $35.73 $34.78 $34.90 $34.90 3,669,773
2022-07-06 $36.28 $36.99 $35.47 $36.13 $36.13 5,551,794
2022-07-05 $37.42 $38.49 $36.35 $36.36 $36.36 5,483,864
2022-07-01 $37.19 $38.15 $35.79 $35.97 $35.97 4,965,481
2022-06-30 $37.41 $38.30 $36.35 $37.00 $37.00 5,585,489
2022-06-29 $36.16 $36.68 $35.74 $36.23 $36.23 4,228,264
2022-06-28 $34.21 $36.55 $33.38 $36.49 $36.49 5,651,676
2022-06-27 $34.46 $35.15 $34.32 $34.79 $34.79 4,620,765
2022-06-24 $36.69 $36.78 $34.55 $34.55 $34.55 5,535,400
2022-06-23 $38.05 $39.14 $37.52 $37.66 $37.66 6,508,288
2022-06-22 $39.58 $39.65 $37.28 $38.45 $38.45 5,581,333
2022-06-21 $39.09 $39.26 $37.69 $38.19 $38.19 5,514,022
2022-06-17 $41.10 $41.80 $39.69 $40.85 $40.85 7,923,517
2022-06-16 $40.09 $41.35 $40.00 $40.61 $40.61 7,784,093
2022-06-15 $38.21 $39.83 $36.59 $37.92 $37.92 12,167,671
2022-06-14 $38.20 $39.95 $37.86 $39.01 $39.01 6,925,052
2022-06-13 $37.90 $39.06 $37.17 $38.52 $38.52 8,807,359
2022-06-10 $34.38 $35.59 $34.22 $35.57 $35.57 9,229,668
2022-06-09 $31.50 $32.90 $30.95 $32.89 $32.89 6,165,142
2022-06-08 $30.77 $31.33 $30.41 $31.09 $31.09 4,307,467
2022-06-07 $31.85 $31.89 $30.27 $30.36 $30.36 4,450,643
2022-06-06 $30.49 $31.38 $30.18 $31.12 $31.12 5,605,393
2022-06-03 $31.04 $31.31 $30.49 $31.14 $31.14 5,156,198
2022-06-02 $31.43 $32.34 $30.22 $30.23 $30.23 6,581,371
2022-06-01 $30.33 $32.12 $30.18 $31.46 $31.46 8,131,654
2022-05-31 $30.97 $31.65 $30.31 $30.94 $30.94 7,475,578
2022-05-27 $31.91 $31.99 $30.43 $30.44 $30.44 5,889,706
2022-05-26 $33.17 $33.23 $31.69 $32.12 $32.12 7,847,944
2022-05-25 $34.85 $34.95 $33.32 $33.72 $33.72 8,132,008
2022-05-24 $35.25 $36.21 $34.07 $34.33 $34.33 14,068,624
2022-05-23 $35.73 $35.94 $34.22 $34.49 $34.49 12,916,957
2022-05-20 $35.94 $38.94 $35.84 $36.74 $36.74 14,385,283
2022-05-19 $37.17 $37.57 $35.67 $36.79 $36.79 17,034,711
2022-05-18 $33.37 $36.27 $33.31 $35.93 $35.93 8,209,837
2022-05-17 $32.56 $33.63 $32.42 $32.50 $32.50 9,078,612
2022-05-16 $34.21 $34.81 $32.96 $33.85 $33.85 10,289,626
2022-05-13 $34.69 $35.15 $33.74 $33.98 $33.98 10,865,759
2022-05-12 $35.82 $37.25 $34.97 $35.57 $35.57 22,580,803
2022-05-11 $34.23 $35.37 $32.85 $35.26 $35.26 19,641,319
2022-05-10 $32.69 $35.08 $32.37 $34.23 $34.23 16,694,092
2022-05-09 $33.30 $34.31 $32.86 $33.92 $33.92 13,351,566
2022-05-06 $32.46 $33.30 $31.60 $32.04 $32.04 16,519,439
2022-05-05 $29.79 $32.59 $29.68 $31.75 $31.75 15,204,792
2022-05-04 $31.56 $32.07 $28.92 $29.04 $29.04 12,848,858
2022-05-03 $31.76 $32.38 $31.14 $31.74 $31.74 8,088,640
2022-05-02 $32.04 $33.75 $31.44 $31.89 $31.89 13,611,870
2022-04-29 $30.10 $32.37 $29.71 $32.19 $32.19 11,980,315
2022-04-28 $30.82 $31.63 $29.33 $29.67 $29.67 12,990,334
2022-04-27 $31.20 $32.03 $30.33 $31.48 $31.48 15,648,906
2022-04-26 $30.19 $31.69 $29.91 $31.69 $31.69 10,701,444
2022-04-25 $30.61 $31.49 $29.37 $29.51 $29.51 13,774,744
2022-04-22 $28.20 $30.27 $28.19 $30.14 $30.14 12,092,789
2022-04-21 $26.47 $28.00 $26.22 $27.85 $27.85 9,227,316
2022-04-20 $27.12 $27.29 $26.63 $26.97 $26.97 8,621,705
2022-04-19 $28.79 $28.79 $27.41 $27.54 $27.54 5,660,585
2022-04-18 $28.97 $29.18 $28.33 $28.84 $28.84 5,915,441
2022-04-14 $28.21 $28.79 $27.69 $28.74 $28.74 6,344,014
2022-04-13 $29.48 $29.52 $28.37 $28.45 $28.45 5,574,561
2022-04-12 $28.81 $29.66 $28.20 $29.35 $29.35 6,572,783
2022-04-11 $28.55 $29.21 $28.17 $29.13 $29.13 5,119,407
2022-04-08 $28.50 $28.77 $27.66 $28.07 $28.07 6,570,193
2022-04-07 $29.02 $29.46 $28.16 $28.44 $28.44 7,352,059
2022-04-06 $29.00 $29.25 $28.41 $28.72 $28.72 6,824,030
2022-04-05 $27.98 $28.53 $27.22 $28.33 $28.33 5,235,636
2022-04-04 $28.05 $28.44 $27.65 $27.67 $27.67 3,916,686
2022-04-01 $27.94 $28.63 $27.87 $27.94 $27.94 5,454,142
2022-03-31 $27.26 $28.26 $27.14 $28.24 $28.24 5,097,645
2022-03-30 $27.04 $27.41 $26.71 $27.00 $27.00 5,400,297
2022-03-29 $26.90 $27.50 $26.66 $26.85 $26.85 6,476,932
2022-03-28 $28.05 $28.64 $27.66 $27.68 $27.68 4,710,378
2022-03-25 $28.12 $28.46 $27.69 $27.90 $27.90 7,144,397
2022-03-24 $28.89 $29.17 $28.25 $28.25 $28.25 5,066,925
2022-03-23 $28.54 $29.18 $28.43 $29.15 $29.15 6,137,610
2022-03-22 $28.28 $28.35 $27.89 $28.02 $28.02 5,459,374
2022-03-21 $28.41 $29.23 $28.10 $28.70 $28.70 7,700,625
2022-03-18 $29.12 $29.43 $28.22 $28.24 $28.24 6,937,144
2022-03-17 $30.43 $30.45 $28.87 $28.87 $28.87 7,921,517
2022-03-16 $30.66 $31.91 $29.98 $30.01 $30.01 12,364,870
2022-03-15 $32.72 $32.99 $31.25 $31.46 $31.46 9,417,849
2022-03-14 $32.80 $33.69 $31.94 $33.31 $33.31 13,266,352
2022-03-11 $32.13 $33.42 $31.64 $33.31 $33.31 10,303,436
2022-03-10 $33.54 $33.71 $32.49 $32.69 $32.69 7,227,812
2022-03-09 $32.42 $32.91 $31.80 $32.35 $32.35 12,383,433
2022-03-08 $33.88 $34.66 $32.08 $34.48 $34.48 14,737,301
2022-03-07 $32.05 $33.95 $31.97 $33.94 $33.94 10,061,135
2022-03-04 $32.15 $32.67 $31.54 $31.65 $31.65 11,791,416
2022-03-03 $30.49 $31.59 $30.12 $31.20 $31.20 11,293,635
2022-03-02 $31.99 $32.23 $30.54 $30.95 $30.95 13,911,234
2022-03-01 $31.50 $33.18 $31.07 $32.61 $32.61 14,907,847
2022-02-28 $31.87 $32.20 $30.85 $31.01 $31.01 15,567,037
2022-02-25 $32.71 $32.90 $30.51 $30.62 $30.62 20,051,656
2022-02-24 $35.98 $36.05 $33.00 $33.15 $33.15 20,376,706
2022-02-23 $31.46 $33.56 $31.43 $33.41 $33.41 11,436,580
2022-02-22 $31.38 $32.74 $30.94 $32.14 $32.14 14,466,988
2022-02-18 $30.31 $31.09 $29.89 $30.78 $30.78 10,889,205
2022-02-17 $29.24 $30.37 $29.18 $30.22 $30.22 8,682,927
2022-02-16 $28.91 $29.42 $28.43 $28.67 $28.67 7,725,284
2022-02-15 $28.89 $29.04 $28.42 $28.60 $28.60 7,765,000
2022-02-14 $29.46 $30.37 $29.26 $29.68 $29.68 9,490,446
2022-02-11 $28.09 $29.58 $27.62 $29.29 $29.29 16,531,870
2022-02-10 $27.59 $28.40 $26.82 $28.08 $28.08 11,362,916
2022-02-09 $26.98 $27.14 $26.81 $26.94 $26.94 6,547,810
2022-02-08 $28.35 $28.56 $27.45 $27.63 $27.63 7,954,583
2022-02-07 $28.48 $28.79 $27.98 $28.56 $28.56 7,693,207
2022-02-04 $28.70 $29.28 $27.96 $28.56 $28.56 8,785,248
2022-02-03 $27.63 $28.61 $27.55 $28.48 $28.48 9,457,986
2022-02-02 $27.95 $28.13 $27.21 $27.34 $27.34 8,477,137
2022-02-01 $28.38 $28.89 $27.77 $27.85 $27.85 5,981,374
2022-01-31 $29.93 $30.17 $28.48 $28.55 $28.55 7,035,923
2022-01-28 $31.00 $32.08 $29.55 $29.58 $29.58 12,698,372
2022-01-27 $30.33 $31.53 $29.43 $31.10 $31.10 16,809,133
2022-01-26 $29.88 $31.90 $29.35 $31.08 $31.08 22,301,864
2022-01-25 $31.49 $32.74 $29.95 $30.72 $30.72 16,759,969
2022-01-24 $31.92 $33.84 $30.39 $30.50 $30.50 24,632,295
2022-01-21 $29.68 $30.92 $29.20 $30.85 $30.85 15,271,990
2022-01-20 $28.65 $29.78 $27.74 $29.66 $29.66 10,982,105
2022-01-19 $27.81 $28.94 $27.67 $28.89 $28.89 6,420,127
2022-01-18 $27.75 $28.36 $27.74 $28.08 $28.08 7,838,418
2022-01-14 $27.09 $27.49 $26.61 $26.91 $26.91 9,140,125
2022-01-13 $25.80 $26.60 $25.59 $26.46 $26.46 9,521,738
2022-01-12 $25.89 $26.34 $25.71 $26.03 $26.03 5,473,094
2022-01-11 $26.56 $27.22 $26.11 $26.13 $26.13 8,978,764
2022-01-10 $26.48 $27.49 $26.45 $26.55 $26.55 11,838,226
2022-01-07 $26.30 $26.47 $25.87 $26.19 $26.19 8,241,439
2022-01-06 $25.83 $26.28 $25.72 $26.18 $26.18 10,605,238
2022-01-05 $25.10 $25.85 $24.73 $25.82 $25.82 11,926,309
2022-01-04 $25.19 $25.20 $24.78 $25.04 $25.04 8,112,195
2022-01-03 $25.82 $26.24 $25.49 $25.53 $25.53 4,307,886
2021-12-31 $25.99 $26.11 $25.72 $26.01 $26.01 3,397,694
2021-12-30 $25.52 $25.96 $25.30 $25.90 $25.90 3,144,698
2021-12-29 $25.89 $25.93 $25.53 $25.71 $25.71 3,641,093
2021-12-28 $26.09 $26.11 $25.64 $25.88 $25.88 3,522,340
2021-12-27 $26.77 $26.84 $26.10 $26.10 $26.10 2,874,764
2021-12-23 $27.14 $27.19 $26.66 $26.93 $26.93 3,353,281
2021-12-22 $27.94 $28.13 $27.34 $27.37 $27.37 4,425,580
2021-12-21 $28.64 $28.81 $27.93 $27.96 $27.96 5,390,998
2021-12-20 $29.36 $30.03 $29.29 $29.37 $29.37 9,059,124
2021-12-17 $27.70 $28.54 $27.59 $28.33 $28.33 9,575,148
2021-12-16 $26.75 $27.42 $26.48 $27.16 $27.16 9,211,352
2021-12-15 $27.99 $28.35 $27.04 $27.09 $27.09 9,640,107
2021-12-14 $28.06 $28.23 $27.43 $27.93 $27.93 7,713,294
2021-12-13 $27.19 $27.84 $27.08 $27.74 $27.74 4,519,637
2021-12-10 $27.16 $27.63 $27.00 $27.01 $27.01 4,952,515
2021-12-09 $27.84 $27.92 $27.27 $27.50 $27.50 4,773,362
2021-12-08 $27.49 $27.89 $27.34 $27.55 $27.55 4,343,484
2021-12-07 $28.04 $28.08 $27.38 $27.61 $27.61 6,681,367
2021-12-06 $29.76 $29.87 $28.49 $28.80 $28.80 11,216,915
2021-12-03 $30.11 $31.39 $29.96 $30.54 $30.54 15,131,261
2021-12-02 $31.82 $32.01 $30.09 $30.36 $30.36 16,284,472
2021-12-01 $30.16 $32.23 $29.52 $32.20 $32.20 11,043,261
2021-11-30 $30.05 $31.14 $29.73 $31.03 $31.03 10,276,475
2021-11-29 $29.09 $30.02 $29.03 $29.43 $29.43 5,619,817
2021-11-26 $29.68 $30.38 $29.42 $29.99 $29.99 6,969,724
2021-11-24 $28.38 $28.40 $27.85 $27.88 $27.88 4,934,983
2021-11-23 $28.32 $28.54 $27.80 $27.89 $27.89 8,279,394
2021-11-22 $28.02 $28.35 $27.60 $28.33 $28.33 4,612,074
2021-11-19 $27.97 $28.53 $27.96 $28.41 $28.41 5,013,572
2021-11-18 $27.61 $28.29 $27.61 $27.76 $27.76 6,823,700
2021-11-17 $27.30 $27.73 $27.26 $27.64 $27.64 3,791,598
2021-11-16 $27.21 $27.24 $26.82 $27.20 $27.20 3,346,499
2021-11-15 $27.03 $27.48 $27.00 $27.33 $27.33 2,293,150
2021-11-12 $27.48 $27.73 $27.23 $27.32 $27.32 4,137,740
2021-11-11 $27.36 $27.78 $27.34 $27.77 $27.77 3,091,831
2021-11-10 $27.07 $27.56 $26.81 $27.38 $27.38 6,352,165
2021-11-09 $26.71 $27.22 $26.69 $26.91 $26.91 5,937,932
2021-11-08 $26.52 $26.90 $26.39 $26.66 $26.66 4,535,268
2021-11-05 $26.97 $27.23 $26.54 $26.92 $26.92 4,160,233
2021-11-04 $27.35 $27.68 $27.27 $27.34 $27.34 2,252,336
2021-11-03 $27.70 $27.91 $27.24 $27.31 $27.31 3,447,828
2021-11-02 $27.81 $27.95 $27.46 $27.54 $27.54 3,172,238
2021-11-01 $27.82 $28.13 $27.65 $27.87 $27.87 2,976,337
2021-10-29 $28.48 $28.52 $28.01 $28.08 $28.08 3,851,492
2021-10-28 $28.68 $28.68 $28.28 $28.31 $28.31 4,227,764
2021-10-27 $28.11 $28.87 $28.08 $28.87 $28.87 4,740,366
2021-10-26 $28.01 $28.31 $27.93 $28.27 $28.27 6,261,029
2021-10-25 $28.30 $28.56 $28.17 $28.27 $28.27 4,447,550
2021-10-22 $28.64 $28.80 $28.24 $28.46 $28.46 4,514,265
2021-10-21 $28.79 $29.04 $28.62 $28.63 $28.63 2,590,262
2021-10-20 $28.99 $29.03 $28.50 $28.62 $28.62 4,819,983
2021-10-19 $29.21 $29.43 $29.01 $29.02 $29.02 3,121,458
2021-10-18 $29.78 $30.07 $29.35 $29.50 $29.50 4,667,621
2021-10-15 $29.75 $29.94 $29.36 $29.41 $29.41 6,264,285
2021-10-14 $30.94 $31.13 $30.41 $30.42 $30.42 6,211,946
2021-10-13 $31.86 $32.66 $31.70 $31.87 $31.87 6,128,845
2021-10-12 $31.43 $32.08 $31.29 $31.91 $31.91 4,735,086
2021-10-11 $30.88 $31.61 $30.37 $31.58 $31.58 4,900,209
2021-10-08 $30.81 $31.17 $30.67 $30.92 $30.92 5,306,786
2021-10-07 $31.10 $31.13 $30.29 $30.88 $30.88 6,516,350
2021-10-06 $32.89 $33.45 $31.82 $31.87 $31.87 7,657,946
2021-10-05 $32.71 $32.92 $31.63 $32.13 $32.13 5,091,819
2021-10-04 $32.31 $33.60 $31.92 $33.04 $33.04 8,385,274
2021-10-01 $33.10 $33.81 $31.69 $32.13 $32.13 8,693,303
2021-09-30 $31.74 $33.67 $31.62 $33.61 $33.61 7,921,730
2021-09-29 $32.05 $32.34 $31.55 $32.08 $32.08 5,578,187
2021-09-28 $31.16 $32.47 $31.03 $32.34 $32.34 9,878,873
2021-09-27 $30.93 $30.95 $30.32 $30.81 $30.81 4,559,046
2021-09-24 $31.40 $31.44 $30.86 $31.00 $31.00 4,163,544
2021-09-23 $31.89 $31.97 $30.79 $31.09 $31.09 8,171,630
2021-09-22 $32.96 $33.17 $32.02 $32.54 $32.54 12,334,719
2021-09-21 $32.91 $33.60 $32.40 $33.58 $33.58 8,125,572
2021-09-20 $33.23 $34.41 $32.70 $33.44 $33.44 8,558,955
2021-09-17 $31.46 $31.92 $31.20 $31.72 $31.72 6,102,067
2021-09-16 $31.09 $31.86 $30.76 $31.29 $31.29 5,049,533
2021-09-15 $31.77 $31.94 $30.93 $31.07 $31.07 4,953,020
2021-09-14 $30.71 $31.96 $30.66 $31.73 $31.73 5,842,498
2021-09-13 $31.11 $31.50 $30.83 $30.99 $30.99 8,559,573
2021-09-10 $30.49 $31.75 $30.40 $31.72 $31.72 4,667,007
2021-09-09 $30.70 $31.12 $30.19 $31.00 $31.00 3,340,854
2021-09-08 $30.63 $30.92 $30.27 $30.65 $30.65 2,972,787
2021-09-07 $29.92 $30.57 $29.88 $30.46 $30.46 2,496,888
2021-09-03 $29.90 $30.04 $29.66 $29.77 $29.77 2,775,702
2021-09-02 $29.63 $29.85 $29.53 $29.62 $29.62 2,387,087
2021-09-01 $29.74 $30.00 $29.74 $29.94 $29.94 2,443,058
2021-08-31 $29.89 $30.03 $29.62 $29.86 $29.86 2,886,411
2021-08-30 $29.58 $29.86 $29.53 $29.78 $29.78 2,498,521
2021-08-27 $30.18 $30.18 $29.62 $29.69 $29.69 3,506,195
2021-08-26 $29.72 $30.34 $29.59 $30.31 $30.31 4,723,727
2021-08-25 $29.89 $30.12 $29.59 $29.82 $29.82 2,456,468
2021-08-24 $29.83 $29.94 $29.72 $29.91 $29.91 2,769,813
2021-08-23 $30.11 $30.11 $29.76 $29.99 $29.99 2,962,673
2021-08-20 $31.18 $31.30 $30.42 $30.57 $30.57 4,261,330
2021-08-19 $31.79 $31.79 $30.94 $31.19 $31.19 7,111,303
2021-08-18 $30.40 $31.10 $30.03 $31.06 $31.06 4,491,707
2021-08-17 $30.07 $30.66 $29.88 $30.09 $30.09 6,792,330
2021-08-16 $29.97 $30.40 $29.40 $29.40 $29.40 3,715,953
2021-08-13 $29.61 $29.82 $29.47 $29.69 $29.69 2,669,441
2021-08-12 $29.77 $30.13 $29.73 $29.74 $29.74 3,615,797
2021-08-11 $30.09 $30.15 $29.78 $29.83 $29.83 4,811,434
2021-08-10 $30.74 $30.85 $30.35 $30.38 $30.38 3,395,988
2021-08-09 $30.70 $30.98 $30.58 $30.80 $30.80 2,421,202
2021-08-06 $30.71 $30.74 $30.47 $30.56 $30.56 4,794,348
2021-08-05 $31.44 $31.49 $30.96 $30.98 $30.98 2,168,664
2021-08-04 $31.27 $31.72 $31.13 $31.68 $31.68 3,755,088
2021-08-03 $31.41 $31.95 $30.85 $30.85 $30.85 5,349,378
2021-08-02 $31.05 $31.69 $30.66 $31.62 $31.62 4,959,275
2021-07-30 $31.20 $31.53 $30.90 $31.33 $31.33 3,918,132
2021-07-29 $30.93 $31.09 $30.73 $30.96 $30.96 4,274,678
2021-07-28 $30.91 $31.53 $30.84 $31.34 $31.34 4,610,677
2021-07-27 $31.17 $31.51 $31.00 $31.00 $31.00 7,522,816
2021-07-26 $31.19 $31.33 $30.80 $30.80 $30.80 5,202,115
2021-07-23 $31.20 $31.41 $30.92 $31.01 $31.01 6,344,965
2021-07-22 $31.80 $32.11 $31.53 $31.65 $31.65 3,676,406
2021-07-21 $32.04 $32.22 $31.70 $31.75 $31.75 3,660,345
2021-07-20 $34.02 $34.18 $32.26 $32.58 $32.58 7,164,024
2021-07-19 $33.63 $34.86 $33.41 $34.19 $34.19 9,629,540
2021-07-16 $31.18 $32.35 $31.16 $32.23 $32.23 4,321,446
2021-07-15 $31.99 $32.06 $31.42 $31.45 $31.45 3,855,508
2021-07-14 $31.36 $31.87 $31.23 $31.58 $31.58 3,283,096
2021-07-13 $31.55 $31.74 $31.36 $31.67 $31.67 2,885,695
2021-07-12 $31.99 $32.15 $31.34 $31.40 $31.40 3,167,225
2021-07-09 $32.40 $32.62 $31.69 $31.76 $31.76 4,764,685
2021-07-08 $33.55 $33.83 $32.86 $33.01 $33.01 6,815,070
2021-07-07 $32.69 $33.05 $32.26 $32.34 $32.34 4,777,565
2021-07-06 $32.10 $33.25 $32.01 $32.63 $32.63 7,175,070
2021-07-02 $32.32 $32.55 $31.95 $32.05 $32.05 2,407,378
2021-07-01 $32.66 $32.91 $32.49 $32.49 $32.49 1,724,182
2021-06-30 $33.67 $33.67 $32.75 $32.92 $32.92 2,053,843
2021-06-29 $33.18 $33.59 $32.97 $33.49 $33.49 1,491,890
2021-06-28 $33.10 $33.82 $33.07 $33.52 $33.52 2,610,533
2021-06-25 $33.31 $33.46 $32.91 $33.05 $33.05 3,594,603
2021-06-24 $34.21 $34.30 $33.69 $33.78 $33.78 4,281,414
2021-06-23 $34.55 $34.81 $34.38 $34.79 $34.79 2,540,395
2021-06-22 $34.82 $35.20 $34.29 $34.60 $34.60 4,060,515
2021-06-21 $35.96 $36.23 $34.70 $34.79 $34.79 4,712,403
2021-06-18 $36.28 $36.81 $36.01 $36.77 $36.77 4,207,648
2021-06-17 $34.53 $35.73 $34.31 $35.10 $35.10 3,686,865
2021-06-16 $33.73 $34.85 $33.62 $34.50 $34.50 3,609,216
2021-06-15 $33.40 $34.00 $33.36 $33.69 $33.69 1,533,036
2021-06-14 $33.26 $33.97 $33.26 $33.41 $33.41 1,730,867
2021-06-11 $32.93 $33.65 $32.79 $33.19 $33.19 1,838,273
2021-06-10 $32.81 $33.31 $32.45 $33.21 $33.21 2,928,767
2021-06-09 $32.79 $33.32 $32.70 $33.30 $33.30 1,938,945
2021-06-08 $32.76 $33.31 $32.70 $32.89 $32.89 2,623,019
2021-06-07 $32.27 $32.96 $32.24 $32.79 $32.79 2,041,790
2021-06-04 $32.65 $32.82 $32.40 $32.42 $32.42 2,148,469
2021-06-03 $33.36 $33.67 $32.70 $32.96 $32.96 3,167,323
2021-06-02 $32.75 $33.05 $32.59 $32.90 $32.90 2,002,167
2021-06-01 $32.26 $33.10 $32.21 $32.99 $32.99 2,520,315
2021-05-28 $32.89 $33.16 $32.85 $33.08 $33.08 2,171,451
2021-05-27 $33.18 $33.61 $32.93 $33.41 $33.41 2,966,873
2021-05-26 $33.68 $33.96 $33.53 $33.81 $33.81 2,600,267
2021-05-25 $33.38 $33.97 $33.26 $33.83 $33.83 4,988,146
2021-05-24 $8.43 $8.47 $8.34 $8.39 $33.56 1,754,126
2021-05-21 $8.52 $8.60 $8.38 $8.53 $34.12 4,473,161
2021-05-20 $8.77 $8.80 $8.52 $8.64 $34.56 2,956,879
2021-05-19 $8.94 $9.12 $8.79 $8.81 $35.24 6,231,984
2021-05-18 $8.45 $8.68 $8.42 $8.68 $34.72 2,911,267
2021-05-17 $8.51 $8.60 $8.44 $8.49 $33.96 4,456,832
2021-05-14 $8.58 $8.62 $8.38 $8.43 $33.72 4,550,872
2021-05-13 $9.07 $9.07 $8.60 $8.74 $34.96 8,123,221
2021-05-12 $8.69 $9.11 $8.62 $9.09 $36.36 5,273,747
2021-05-11 $8.42 $8.72 $8.41 $8.57 $34.28 6,902,235
2021-05-10 $8.13 $8.24 $7.99 $8.24 $32.96 5,315,113
2021-05-07 $8.41 $8.45 $8.19 $8.21 $32.84 3,190,907
2021-05-06 $8.60 $8.67 $8.39 $8.39 $33.56 4,083,959
2021-05-05 $8.64 $8.67 $8.56 $8.63 $34.52 1,998,102
2021-05-04 $8.81 $9.00 $8.71 $8.71 $34.84 3,832,118
2021-05-03 $8.76 $8.77 $8.65 $8.73 $34.92 2,915,226
2021-04-30 $8.91 $8.99 $8.85 $8.91 $35.64 2,516,262
2021-04-29 $8.82 $9.03 $8.75 $8.77 $35.08 2,312,507
2021-04-28 $8.89 $8.98 $8.86 $8.94 $35.76 1,723,488
2021-04-27 $8.85 $8.93 $8.79 $8.83 $35.32 1,799,716
2021-04-26 $8.73 $8.88 $8.71 $8.84 $35.36 1,480,026
2021-04-23 $9.01 $9.06 $8.70 $8.79 $35.16 2,178,483
2021-04-22 $8.75 $9.06 $8.74 $8.97 $35.88 4,279,767
2021-04-21 $9.04 $9.04 $8.72 $8.73 $34.92 2,100,789
2021-04-20 $8.90 $9.10 $8.85 $8.99 $35.96 4,154,399
2021-04-19 $8.77 $8.88 $8.74 $8.78 $35.12 5,540,799
2021-04-16 $8.71 $8.77 $8.66 $8.70 $34.80 2,263,524
2021-04-15 $8.95 $8.95 $8.80 $8.82 $35.28 2,666,200
2021-04-14 $9.11 $9.12 $8.93 $9.06 $36.24 2,535,442
2021-04-13 $9.14 $9.23 $9.07 $9.12 $36.48 1,870,052
2021-04-12 $9.07 $9.13 $9.03 $9.05 $36.20 1,465,698
2021-04-09 $9.21 $9.24 $9.01 $9.02 $36.08 1,905,438
2021-04-08 $9.33 $9.40 $9.25 $9.25 $37.00 1,556,585
2021-04-07 $9.35 $9.40 $9.25 $9.33 $37.32 1,808,889
2021-04-06 $9.30 $9.37 $9.24 $9.34 $37.36 2,206,352
2021-04-05 $9.37 $9.37 $9.17 $9.25 $37.00 2,670,540
2021-04-01 $9.65 $9.74 $9.57 $9.57 $38.28 1,725,756
2021-03-31 $9.67 $9.72 $9.57 $9.70 $38.80 1,463,637
2021-03-30 $9.62 $9.74 $9.58 $9.64 $38.56 2,200,022
2021-03-29 $9.78 $9.81 $9.50 $9.58 $38.32 4,059,148
2021-03-26 $9.94 $10.03 $9.64 $9.67 $38.68 4,212,676
2021-03-25 $10.40 $10.61 $10.03 $10.07 $40.28 5,183,634
2021-03-24 $10.16 $10.28 $9.92 $10.28 $41.12 3,632,692
2021-03-23 $10.08 $10.33 $9.96 $10.26 $41.04 3,363,372
2021-03-22 $10.13 $10.19 $9.91 $9.99 $39.96 2,525,580
2021-03-19 $9.90 $10.19 $9.90 $10.10 $40.40 4,022,169
2021-03-18 $9.77 $9.90 $9.55 $9.86 $39.44 5,693,029
2021-03-17 $9.89 $9.95 $9.71 $9.74 $38.96 2,985,855
2021-03-16 $9.83 $9.96 $9.81 $9.91 $39.64 2,931,807
2021-03-15 $9.88 $10.10 $9.78 $9.81 $39.24 3,286,469
2021-03-12 $10.21 $10.23 $9.94 $9.96 $39.84 3,635,760
2021-03-11 $10.31 $10.39 $10.08 $10.25 $41.00 3,825,091
2021-03-10 $10.72 $10.73 $10.34 $10.43 $41.72 5,592,612
2021-03-09 $10.84 $10.93 $10.60 $10.93 $43.72 3,518,649
2021-03-08 $11.15 $11.23 $10.59 $10.96 $43.84 6,965,231
2021-03-05 $11.61 $12.14 $11.19 $11.30 $45.20 5,207,996
2021-03-04 $11.55 $12.38 $11.35 $11.94 $47.76 5,722,683
2021-03-03 $11.47 $11.58 $11.25 $11.57 $46.28 3,280,368
2021-03-02 $11.26 $11.46 $11.19 $11.44 $45.76 2,108,057
2021-03-01 $11.53 $11.53 $11.13 $11.29 $45.16 3,290,846
2021-02-26 $11.46 $12.02 $11.45 $12.00 $48.00 3,900,214
2021-02-25 $10.91 $11.61 $10.89 $11.50 $46.00 4,715,347
2021-02-24 $11.48 $11.52 $10.88 $10.93 $43.72 3,415,361
2021-02-23 $11.46 $11.81 $11.26 $11.39 $45.56 4,164,989
2021-02-22 $11.65 $11.67 $11.27 $11.40 $45.60 1,826,178
2021-02-19 $11.35 $11.47 $11.28 $11.45 $45.80 1,923,800
2021-02-18 $11.53 $11.67 $11.38 $11.44 $45.76 1,926,751
2021-02-17 $11.55 $11.62 $11.29 $11.31 $45.24 1,731,802
2021-02-16 $11.36 $11.52 $11.33 $11.43 $45.72 1,757,244
2021-02-12 $11.59 $11.63 $11.48 $11.50 $46.00 1,351,424
2021-02-11 $11.49 $11.75 $11.42 $11.55 $46.20 2,050,684
2021-02-10 $11.49 $11.80 $11.48 $11.56 $46.24 2,136,688
2021-02-09 $11.70 $11.78 $11.55 $11.63 $46.52 1,208,563
2021-02-08 $11.78 $11.79 $11.64 $11.64 $46.56 1,597,724
2021-02-05 $11.81 $11.98 $11.78 $11.90 $47.60 1,648,045
2021-02-04 $12.35 $12.35 $12.00 $12.00 $48.00 2,149,551
2021-02-03 $12.54 $12.67 $12.33 $12.40 $49.60 1,786,887
2021-02-02 $12.75 $12.76 $12.26 $12.44 $49.76 3,226,175
2021-02-01 $13.07 $13.35 $12.91 $13.07 $52.28 2,675,340
2021-01-29 $12.87 $13.54 $12.76 $13.38 $53.52 4,147,290
2021-01-28 $12.75 $12.77 $12.18 $12.62 $50.48 4,350,581
2021-01-27 $12.57 $13.12 $12.57 $12.98 $51.92 3,369,324
2021-01-26 $12.11 $12.27 $12.04 $12.25 $49.00 1,101,124
2021-01-25 $12.30 $12.70 $12.21 $12.22 $48.88 2,249,666
2021-01-22 $12.19 $12.29 $12.06 $12.17 $48.68 1,731,386
2021-01-21 $11.94 $12.04 $11.87 $11.96 $47.84 1,266,105
2021-01-20 $12.14 $12.19 $11.91 $11.97 $47.88 1,590,170
2021-01-19 $12.15 $12.36 $12.09 $12.27 $49.08 1,235,305
2021-01-15 $12.41 $12.66 $12.27 $12.42 $49.68 2,698,933
2021-01-14 $12.02 $12.22 $11.94 $12.19 $48.76 1,524,021
2021-01-13 $12.14 $12.22 $12.02 $12.12 $48.48 1,321,637
2021-01-12 $12.18 $12.34 $12.07 $12.12 $48.48 1,807,009
2021-01-11 $12.41 $12.41 $12.09 $12.20 $48.80 2,410,370
2021-01-08 $12.07 $12.45 $12.04 $12.08 $48.32 2,282,201
2021-01-07 $12.24 $12.33 $11.97 $12.15 $48.60 3,221,688
2021-01-06 $13.03 $13.09 $12.18 $12.41 $49.64 6,220,517
2021-01-05 $13.25 $13.32 $12.84 $12.99 $51.96 2,964,847
2021-01-04 $12.66 $13.65 $12.65 $13.19 $52.76 3,774,154
2020-12-31 $12.98 $13.08 $12.70 $12.75 $51.00 1,617,304
2020-12-30 $12.97 $13.02 $12.84 $12.98 $51.92 1,682,570
2020-12-29 $12.81 $13.17 $12.78 $13.07 $52.28 1,983,930
2020-12-28 $13.04 $13.08 $12.84 $13.00 $52.00 1,743,274
2020-12-24 $13.30 $13.40 $13.25 $13.27 $53.08 756,933
2020-12-23 $13.38 $13.40 $13.15 $13.36 $53.44 2,153,506
2020-12-22 $13.28 $13.55 $13.28 $13.52 $54.08 1,700,375
2020-12-21 $13.70 $13.87 $13.13 $13.25 $53.00 2,993,809
2020-12-18 $13.12 $13.50 $13.12 $13.28 $53.12 1,877,873
2020-12-17 $13.19 $13.24 $13.12 $13.16 $52.64 1,229,053
2020-12-16 $13.29 $13.44 $13.23 $13.32 $53.28 1,451,540
2020-12-15 $13.50 $13.71 $13.22 $13.26 $53.04 2,110,121
2020-12-14 $13.22 $13.77 $13.12 $13.77 $55.08 1,870,131
2020-12-11 $13.72 $13.81 $13.47 $13.49 $53.96 2,191,583
2020-12-10 $13.65 $13.74 $13.48 $13.56 $54.24 1,776,061
2020-12-09 $13.20 $13.64 $13.16 $13.50 $54.00 2,132,318
2020-12-08 $13.63 $13.64 $13.25 $13.34 $53.36 1,361,353
2020-12-07 $13.40 $13.63 $13.35 $13.49 $53.96 1,470,089
2020-12-04 $13.55 $13.58 $13.30 $13.30 $53.20 2,225,981
2020-12-03 $13.73 $13.78 $13.46 $13.66 $54.64 2,550,956
2020-12-02 $14.05 $14.16 $13.74 $13.77 $55.08 1,707,536
2020-12-01 $13.68 $13.90 $13.50 $13.87 $55.48 2,856,388
2020-11-30 $14.00 $14.39 $13.96 $14.13 $56.52 2,311,128
2020-11-27 $13.74 $13.91 $13.63 $13.78 $55.12 999,789
2020-11-25 $13.69 $13.93 $13.67 $13.83 $55.32 2,167,149
2020-11-24 $13.83 $13.92 $13.51 $13.60 $54.40 3,963,109
2020-11-23 $14.50 $14.63 $14.15 $14.25 $57.00 2,644,735
2020-11-20 $14.53 $14.83 $14.47 $14.77 $59.08 2,244,014
2020-11-19 $14.65 $14.82 $14.39 $14.45 $57.80 2,712,793
2020-11-18 $13.92 $14.53 $13.84 $14.52 $58.08 2,926,243
2020-11-17 $14.16 $14.42 $13.93 $14.03 $56.12 2,991,591
2020-11-16 $13.93 $14.17 $13.82 $13.83 $55.32 3,547,829
2020-11-13 $14.87 $14.96 $14.41 $14.51 $58.04 3,769,631
2020-11-12 $14.99 $15.45 $14.83 $15.18 $60.72 3,551,768
2020-11-11 $14.42 $14.89 $14.41 $14.70 $58.80 2,587,854
2020-11-10 $14.92 $15.13 $14.59 $14.66 $58.64 4,885,423
2020-11-09 $13.88 $15.16 $13.75 $15.07 $60.28 7,476,356
2020-11-06 $16.45 $16.82 $16.37 $16.56 $66.24 2,786,477
2020-11-05 $16.75 $16.82 $16.27 $16.46 $65.84 4,341,747
2020-11-04 $18.02 $18.08 $16.58 $17.46 $69.84 4,736,077
2020-11-03 $18.69 $18.79 $17.87 $18.24 $72.96 4,409,530
2020-11-02 $19.50 $19.96 $19.14 $19.44 $77.76 2,931,683
2020-10-30 $20.42 $21.23 $20.12 $20.38 $81.52 3,734,280
2020-10-29 $20.39 $20.93 $19.52 $20.08 $80.32 3,060,352
2020-10-28 $19.62 $20.41 $19.26 $20.34 $81.36 3,706,970
2020-10-27 $18.01 $18.48 $17.99 $18.45 $73.80 2,178,981
2020-10-26 $17.44 $18.60 $17.40 $18.00 $72.00 2,643,644
2020-10-23 $16.70 $17.21 $16.67 $16.85 $67.40 1,292,760
2020-10-22 $17.12 $17.44 $16.74 $16.80 $67.20 1,465,758
2020-10-21 $17.04 $17.16 $16.69 $17.14 $68.56 1,633,086
2020-10-20 $16.94 $17.08 $16.46 $16.94 $67.76 2,027,592
2020-10-19 $16.33 $17.26 $16.26 $17.14 $68.56 1,895,579
2020-10-16 $16.41 $16.46 $16.03 $16.43 $65.72 1,617,915
2020-10-15 $17.17 $17.23 $16.57 $16.63 $66.52 1,910,799
2020-10-14 $16.27 $16.71 $16.14 $16.60 $66.40 1,449,422
2020-10-13 $16.18 $16.47 $16.12 $16.33 $65.32 1,321,491
2020-10-12 $16.32 $16.37 $15.86 $16.05 $64.20 1,558,944
2020-10-09 $16.58 $16.77 $16.34 $16.49 $65.96 1,660,177
2020-10-08 $16.76 $17.09 $16.72 $16.80 $67.20 1,588,353
2020-10-07 $17.58 $17.58 $16.90 $17.03 $68.12 2,308,646
2020-10-06 $17.16 $18.14 $16.98 $18.08 $72.32 3,424,468
2020-10-05 $17.89 $17.91 $17.34 $17.37 $69.48 1,747,772
2020-10-02 $18.81 $18.92 $17.95 $18.28 $73.12 4,545,962
2020-10-01 $17.79 $18.33 $17.59 $18.02 $72.08 2,168,004
2020-09-30 $18.68 $18.68 $17.61 $18.12 $72.48 3,536,393
2020-09-29 $18.55 $19.02 $18.48 $18.81 $75.24 1,424,403
2020-09-28 $18.62 $18.75 $18.23 $18.51 $74.04 2,028,845
2020-09-25 $20.50 $20.64 $19.25 $19.38 $77.52 2,147,469
2020-09-24 $20.50 $20.86 $19.58 $20.19 $80.76 2,782,812
2020-09-23 $18.94 $20.44 $18.85 $20.34 $81.36 2,226,141
2020-09-22 $19.45 $19.88 $19.13 $19.24 $76.96 1,704,157
2020-09-21 $19.49 $20.40 $19.37 $19.55 $78.20 2,708,321
2020-09-18 $18.00 $18.84 $17.94 $18.52 $74.08 1,816,363
2020-09-17 $18.39 $18.52 $17.74 $18.02 $72.08 2,404,924
2020-09-16 $17.66 $17.81 $17.14 $17.79 $71.16 1,856,171
2020-09-15 $17.48 $17.99 $17.40 $17.84 $71.36 1,084,997
2020-09-14 $18.17 $18.23 $17.68 $17.86 $71.44 1,418,266
2020-09-11 $18.57 $18.99 $18.21 $18.53 $74.12 2,992,432
2020-09-10 $17.79 $19.00 $17.59 $18.82 $75.28 2,638,768
2020-09-09 $18.41 $18.54 $17.48 $18.02 $72.08 2,286,933
2020-09-08 $18.34 $19.03 $18.32 $18.93 $75.72 3,228,957
2020-09-04 $17.17 $18.64 $17.00 $17.75 $71.00 4,412,714
2020-09-03 $16.22 $17.84 $15.96 $17.45 $69.80 4,884,830
2020-09-02 $16.69 $16.80 $16.02 $16.15 $64.60 2,631,530
2020-09-01 $17.51 $17.62 $16.92 $16.93 $67.72 1,967,597
2020-08-31 $17.05 $17.48 $17.02 $17.42 $69.68 1,279,810
2020-08-28 $17.06 $17.29 $16.83 $16.94 $67.76 1,803,401
2020-08-27 $17.38 $17.53 $17.02 $17.29 $69.16 2,331,120
2020-08-26 $17.72 $17.93 $17.54 $17.60 $70.40 910,337
2020-08-25 $17.45 $18.03 $17.44 $17.73 $70.92 1,368,067
2020-08-24 $17.92 $18.16 $17.61 $17.61 $70.44 1,692,503
2020-08-21 $18.85 $18.89 $18.34 $18.36 $73.44 1,549,609
2020-08-20 $19.20 $19.24 $18.72 $18.79 $75.16 1,398,727
2020-08-19 $18.66 $19.00 $18.44 $18.92 $75.68 1,317,535
2020-08-18 $18.56 $18.96 $18.51 $18.75 $75.00 1,306,808
2020-08-17 $18.36 $18.69 $18.34 $18.59 $74.36 786,580
2020-08-14 $18.74 $18.81 $18.35 $18.44 $73.76 1,687,992
2020-08-13 $18.57 $18.74 $18.35 $18.50 $74.00 1,807,500
2020-08-12 $18.42 $18.66 $18.24 $18.38 $73.52 2,275,317
2020-08-11 $18.20 $19.12 $18.05 $18.97 $75.88 3,699,394
2020-08-10 $19.35 $19.35 $18.75 $18.76 $75.04 2,457,348
2020-08-07 $19.82 $20.01 $19.49 $19.52 $78.08 2,469,842
2020-08-06 $20.18 $20.21 $19.67 $19.68 $78.72 1,980,680
2020-08-05 $20.59 $20.62 $20.06 $20.13 $80.52 2,460,628
2020-08-04 $21.45 $21.54 $20.95 $20.95 $83.80 1,606,579
2020-08-03 $21.65 $21.71 $21.27 $21.37 $85.48 1,787,105
2020-07-31 $22.09 $23.02 $21.93 $21.93 $87.72 2,938,872
2020-07-30 $22.43 $23.06 $22.10 $22.23 $88.92 2,742,365
2020-07-29 $22.00 $22.12 $21.54 $21.69 $86.76 1,648,608
2020-07-28 $21.84 $22.15 $21.67 $22.10 $88.40 1,997,171
2020-07-27 $21.86 $22.00 $21.50 $21.58 $86.32 1,654,332
2020-07-24 $21.81 $22.06 $21.51 $21.87 $87.48 2,847,116
2020-07-23 $20.76 $21.67 $20.72 $21.43 $85.72 3,489,964
2020-07-22 $21.18 $21.18 $20.58 $20.63 $82.52 2,186,516
2020-07-21 $20.93 $21.22 $20.60 $21.06 $84.24 2,375,546
2020-07-20 $21.53 $21.86 $21.22 $21.45 $85.80 1,891,139
2020-07-17 $21.15 $21.58 $21.14 $21.43 $85.72 1,869,014
2020-07-16 $21.40 $21.68 $20.98 $21.30 $85.20 2,439,507
2020-07-15 $20.59 $21.44 $20.59 $20.98 $83.92 3,762,115
2020-07-14 $23.15 $23.28 $21.43 $21.58 $86.32 4,969,130
2020-07-13 $22.50 $23.14 $21.57 $22.99 $91.96 5,718,146
2020-07-10 $24.14 $24.31 $22.98 $23.06 $92.24 3,390,436
2020-07-09 $23.13 $24.60 $23.06 $24.08 $96.32 4,347,427
2020-07-08 $23.45 $23.85 $23.04 $23.13 $92.52 2,664,657
2020-07-07 $23.11 $23.70 $22.89 $23.60 $94.40 3,190,277
2020-07-06 $22.85 $23.20 $22.56 $22.63 $90.52 3,847,069
2020-07-02 $23.12 $24.04 $22.82 $23.87 $95.48 3,939,110
2020-07-01 $23.77 $24.24 $23.38 $24.19 $96.76 2,995,706
2020-06-30 $24.83 $24.95 $23.70 $24.04 $96.16 3,108,100
2020-06-29 $25.83 $26.19 $24.58 $24.60 $98.40 4,571,191
2020-06-26 $24.86 $26.57 $24.75 $26.40 $105.60 5,194,486
2020-06-25 $25.61 $25.97 $24.28 $24.36 $97.44 4,376,268
2020-06-24 $23.99 $25.67 $23.89 $25.20 $100.80 6,010,961
2020-06-23 $23.05 $23.50 $22.92 $23.33 $93.32 3,307,903
2020-06-22 $24.37 $24.72 $23.62 $23.74 $94.96 3,078,565
2020-06-19 $22.66 $24.45 $22.60 $24.18 $96.72 4,897,861
2020-06-18 $24.01 $24.24 $23.39 $23.60 $94.40 3,539,381
2020-06-17 $22.80 $23.65 $22.76 $23.48 $93.92 3,193,797
2020-06-16 $22.09 $24.45 $22.08 $23.00 $92.00 5,688,502
2020-06-15 $26.93 $27.27 $24.17 $24.51 $98.04 5,100,565
2020-06-12 $24.30 $26.70 $23.88 $25.06 $100.24 7,587,543
2020-06-11 $24.17 $26.69 $23.71 $26.49 $105.96 7,738,186
2020-06-10 $21.36 $22.13 $21.14 $21.99 $87.96 3,965,512
2020-06-09 $21.36 $21.61 $20.96 $21.30 $85.20 3,156,434
2020-06-08 $21.50 $21.50 $20.68 $20.72 $82.88 3,323,985
2020-06-05 $22.16 $22.31 $21.19 $21.83 $87.32 5,816,610
2020-06-04 $24.38 $24.63 $23.79 $24.08 $96.32 3,027,483
2020-06-03 $25.00 $25.20 $23.91 $24.13 $96.52 3,910,684
2020-06-02 $26.16 $26.42 $25.73 $25.73 $102.92 3,169,678
2020-06-01 $27.02 $27.37 $26.45 $26.54 $106.16 2,515,004
2020-05-29 $27.16 $28.00 $26.51 $26.91 $107.64 4,989,175
2020-05-28 $25.74 $26.99 $25.70 $26.82 $107.28 3,652,131
2020-05-27 $27.10 $28.27 $26.41 $26.41 $105.64 4,970,893
2020-05-26 $28.06 $28.41 $27.63 $28.25 $113.00 3,993,615
2020-05-22 $30.28 $30.91 $30.19 $30.25 $121.00 2,885,491
2020-05-21 $30.04 $30.66 $29.38 $30.22 $120.88 4,295,463
2020-05-20 $30.12 $30.37 $29.64 $29.97 $119.88 3,141,007
2020-05-19 $30.15 $31.39 $29.94 $31.39 $125.56 3,298,523
2020-05-18 $31.04 $31.11 $29.50 $30.02 $120.08 4,310,219
2020-05-15 $35.09 $35.40 $33.74 $33.90 $135.60 3,903,769
2020-05-14 $37.13 $38.08 $34.15 $34.15 $136.60 6,400,835
2020-05-13 $34.22 $36.74 $33.98 $35.92 $143.68 5,394,860
2020-05-12 $31.46 $33.77 $31.32 $33.77 $135.08 3,450,108
2020-05-11 $32.35 $32.59 $31.43 $31.95 $127.80 2,850,989
2020-05-08 $32.09 $32.53 $31.48 $31.57 $126.28 3,524,378
2020-05-07 $33.40 $33.71 $32.55 $33.48 $133.92 3,656,304
2020-05-06 $32.99 $34.54 $32.90 $34.48 $137.92 3,476,883
2020-05-05 $33.10 $33.67 $32.37 $33.60 $134.40 2,652,133
2020-05-04 $35.26 $35.88 $34.08 $34.17 $136.68 3,135,985
2020-05-01 $33.46 $34.60 $33.10 $34.24 $136.96 3,407,319
2020-04-30 $31.63 $32.44 $31.22 $31.89 $127.56 2,985,239
2020-04-29 $31.14 $31.53 $30.24 $30.78 $123.12 4,414,445
2020-04-28 $31.37 $33.26 $31.30 $32.90 $131.60 4,012,612
2020-04-27 $33.82 $34.09 $32.48 $32.85 $131.40 2,899,892
2020-04-24 $34.97 $36.01 $34.15 $34.36 $137.44 3,357,913
2020-04-23 $35.44 $35.73 $33.88 $35.60 $142.40 4,388,988
2020-04-22 $35.95 $36.45 $35.07 $35.76 $143.04 3,432,398
2020-04-21 $37.50 $38.38 $36.62 $38.01 $152.04 5,393,816
2020-04-20 $34.67 $35.32 $33.34 $35.20 $140.80 4,796,756
2020-04-17 $33.24 $34.74 $32.68 $32.89 $131.56 3,941,582
2020-04-16 $35.99 $37.60 $34.99 $36.09 $144.36 4,503,219
2020-04-15 $36.65 $37.40 $35.60 $36.20 $144.80 4,345,946
2020-04-14 $34.76 $35.60 $33.88 $34.27 $137.08 4,276,918
2020-04-13 $35.86 $38.31 $35.75 $36.88 $147.52 4,262,987
2020-04-09 $35.15 $36.54 $34.13 $35.49 $141.96 5,443,027
2020-04-08 $39.74 $40.98 $36.45 $36.90 $147.60 4,435,746
2020-04-07 $36.28 $41.16 $35.99 $41.12 $164.48 5,977,980
2020-04-06 $46.82 $47.92 $40.30 $41.44 $165.76 4,544,915
2020-04-03 $51.80 $54.70 $50.54 $53.24 $212.96 3,377,924
2020-04-02 $55.40 $56.32 $50.26 $51.00 $204.00 4,002,272
2020-04-01 $53.85 $55.57 $51.01 $54.47 $217.88 3,752,135
2020-03-31 $46.46 $48.50 $44.71 $48.21 $192.84 3,253,523
2020-03-30 $49.89 $51.38 $45.33 $45.79 $183.16 3,618,496
2020-03-27 $50.14 $51.55 $46.37 $50.43 $201.72 3,899,396
2020-03-26 $53.72 $53.98 $45.00 $45.42 $181.68 4,563,962
2020-03-25 $57.06 $61.58 $48.65 $55.82 $223.28 4,608,973
2020-03-24 $77.25 $77.25 $62.11 $62.12 $248.19 2,913,991
2020-03-23 $85.40 $95.94 $84.20 $90.87 $363.05 1,976,059
2020-03-20 $70.63 $84.00 $68.75 $83.21 $332.45 1,728,911
2020-03-19 $77.38 $83.95 $69.47 $73.75 $294.65 1,648,203
2020-03-18 $75.58 $84.23 $70.10 $76.08 $303.96 1,655,263
2020-03-17 $70.10 $78.87 $62.00 $63.72 $254.58 1,893,367
2020-03-16 $73.89 $75.88 $64.03 $75.13 $300.16 1,738,635
2020-03-13 $62.39 $74.84 $55.20 $55.21 $220.58 2,174,717
2020-03-12 $71.75 $75.97 $63.29 $75.74 $302.60 1,824,644
2020-03-11 $53.70 $59.54 $52.81 $58.24 $232.68 1,143,500
2020-03-10 $52.00 $59.30 $49.56 $49.59 $198.12 1,623,010
2020-03-09 $57.15 $58.87 $53.56 $58.24 $232.68 1,249,592
2020-03-06 $49.82 $50.46 $46.39 $47.05 $187.98 1,645,105
2020-03-05 $44.41 $46.56 $43.40 $45.70 $182.58 1,248,627
2020-03-04 $44.40 $45.75 $41.30 $41.37 $165.28 2,090,456
2020-03-03 $43.52 $48.81 $42.00 $47.83 $191.09 1,700,584
2020-03-02 $50.20 $51.93 $44.00 $44.01 $175.83 2,173,957
2020-02-28 $54.00 $55.98 $51.21 $51.30 $204.96 2,787,436
2020-02-27 $46.29 $49.89 $44.85 $49.89 $199.32 2,786,612
2020-02-26 $42.74 $44.28 $40.82 $43.90 $175.39 2,511,018
2020-02-25 $39.06 $43.73 $38.84 $43.33 $173.11 2,069,898
2020-02-24 $39.25 $39.81 $38.39 $39.57 $158.09 1,353,147
2020-02-21 $35.43 $36.17 $35.35 $35.80 $143.03 630,967
2020-02-20 $34.73 $35.93 $34.47 $34.99 $139.79 664,618
2020-02-19 $34.61 $34.78 $34.29 $34.51 $137.88 367,838
2020-02-18 $34.86 $35.34 $34.59 $34.91 $139.47 424,602
2020-02-14 $34.22 $34.76 $34.16 $34.36 $137.28 416,184
2020-02-13 $34.43 $34.56 $33.91 $34.25 $136.84 539,099
2020-02-12 $34.33 $34.36 $33.89 $33.93 $135.56 600,451
2020-02-11 $34.40 $35.17 $34.39 $34.93 $139.55 467,105
2020-02-10 $35.93 $35.94 $34.92 $34.92 $139.51 524,134
2020-02-07 $35.01 $35.73 $34.98 $35.54 $141.99 566,023
2020-02-06 $34.56 $35.10 $34.50 $34.61 $138.28 672,823
2020-02-05 $35.79 $36.05 $34.88 $34.95 $139.63 929,060
2020-02-04 $36.94 $37.05 $36.39 $36.76 $146.87 654,768
2020-02-03 $38.57 $38.63 $37.49 $38.47 $153.70 604,105
2020-01-31 $37.34 $39.38 $37.24 $39.11 $156.25 862,107
2020-01-30 $37.85 $38.16 $36.64 $36.71 $146.67 796,350
2020-01-29 $36.52 $37.22 $36.42 $37.18 $148.54 585,227
2020-01-28 $37.61 $37.80 $36.83 $37.21 $148.66 526,910
2020-01-27 $38.08 $38.27 $37.47 $37.98 $151.74 628,349
2020-01-24 $35.28 $36.82 $35.17 $36.28 $144.95 708,183
2020-01-23 $35.92 $36.34 $35.52 $35.62 $142.31 412,650
2020-01-22 $35.25 $35.60 $35.06 $35.50 $141.83 248,265
2020-01-21 $35.31 $35.67 $34.99 $35.50 $141.83 391,779
2020-01-17 $34.89 $35.16 $34.86 $35.00 $139.83 316,171
2020-01-16 $35.64 $35.69 $35.13 $35.16 $140.47 368,531
2020-01-15 $36.61 $36.62 $35.76 $36.08 $144.15 408,215
2020-01-14 $36.65 $36.70 $36.03 $36.50 $145.83 563,183
2020-01-13 $36.66 $36.91 $36.56 $36.58 $146.15 195,775
2020-01-10 $36.25 $37.03 $36.19 $36.86 $147.27 333,775
2020-01-09 $36.62 $36.82 $36.27 $36.35 $145.23 365,604
2020-01-08 $38.00 $38.08 $36.72 $37.20 $148.62 385,654
2020-01-07 $37.62 $37.90 $37.45 $37.83 $151.14 191,336
2020-01-06 $38.42 $38.47 $37.34 $37.34 $149.18 332,981
2020-01-03 $37.98 $38.01 $37.31 $37.62 $150.30 330,788
2020-01-02 $37.60 $37.68 $36.73 $36.75 $146.83 323,385
2019-12-31 $38.64 $38.75 $38.03 $38.08 $152.14 197,220
2019-12-30 $37.62 $38.49 $37.61 $38.33 $153.14 265,070
2019-12-27 $37.40 $37.78 $37.40 $37.60 $150.22 161,544
2019-12-26 $37.99 $38.06 $37.70 $37.70 $150.62 113,319
2019-12-24 $37.89 $38.17 $37.89 $38.10 $152.22 75,519
2019-12-23 $38.06 $38.17 $37.99 $38.09 $151.61 171,909
2019-12-20 $38.38 $38.52 $38.22 $38.48 $153.17 201,397
2019-12-19 $39.15 $39.18 $38.79 $38.80 $154.44 171,000
2019-12-18 $39.05 $39.34 $39.03 $39.30 $156.43 153,999
2019-12-17 $39.31 $39.42 $38.98 $39.22 $156.11 177,744
2019-12-16 $39.38 $39.39 $38.91 $39.35 $156.63 194,242
2019-12-13 $39.85 $40.23 $39.13 $39.73 $158.14 321,014
2019-12-12 $40.87 $41.02 $39.42 $39.81 $158.46 449,323
2019-12-11 $41.00 $41.26 $40.71 $40.76 $162.24 139,204
2019-12-10 $40.80 $41.26 $40.60 $40.91 $162.84 167,737
2019-12-09 $40.48 $40.77 $40.33 $40.73 $162.12 168,120
2019-12-06 $40.96 $40.96 $40.24 $40.33 $160.53 293,506
2019-12-05 $41.61 $42.40 $41.61 $41.85 $166.58 188,362
2019-12-04 $42.00 $42.16 $41.65 $42.01 $167.22 181,852
2019-12-03 $42.74 $43.52 $42.63 $42.70 $169.96 539,510
2019-12-02 $40.05 $41.47 $40.05 $41.39 $164.75 269,877
2019-11-29 $40.16 $40.33 $40.01 $40.23 $160.13 106,165
2019-11-27 $40.02 $40.23 $39.85 $39.86 $158.66 134,732
2019-11-26 $40.25 $40.40 $39.98 $40.10 $159.61 176,747
2019-11-25 $40.80 $40.82 $40.30 $40.34 $160.57 183,845
2019-11-22 $41.36 $41.62 $41.08 $41.21 $164.03 199,104
2019-11-21 $41.39 $41.91 $41.36 $41.68 $165.90 179,768
2019-11-20 $41.25 $42.09 $41.13 $41.43 $164.91 293,658
2019-11-19 $40.30 $41.12 $40.26 $40.97 $163.08 191,999
2019-11-18 $40.73 $40.80 $40.48 $40.50 $161.21 190,681
2019-11-15 $41.10 $41.30 $40.64 $40.64 $161.76 288,284
2019-11-14 $41.83 $42.15 $41.60 $41.67 $165.86 151,547
2019-11-13 $42.50 $42.56 $41.59 $41.72 $166.06 246,988
2019-11-12 $41.97 $42.34 $41.74 $42.05 $167.38 173,389
2019-11-11 $42.72 $42.91 $41.99 $42.13 $167.70 160,412
2019-11-08 $42.11 $42.59 $42.09 $42.14 $167.73 198,824
2019-11-07 $42.38 $42.38 $41.69 $42.16 $167.81 439,958
2019-11-06 $43.10 $43.55 $42.98 $43.19 $171.91 245,351
2019-11-05 $43.03 $43.35 $42.84 $43.19 $171.91 227,217
2019-11-04 $43.15 $43.56 $43.04 $43.28 $172.27 217,187
2019-11-01 $44.61 $44.68 $43.88 $43.89 $174.70 399,681
2019-10-31 $44.77 $45.98 $44.70 $45.36 $180.55 301,217
2019-10-30 $45.08 $45.56 $44.54 $44.64 $177.69 271,953
2019-10-29 $45.27 $45.35 $44.72 $45.06 $179.36 226,685
2019-10-28 $45.10 $45.40 $44.69 $45.11 $179.56 194,068
2019-10-25 $46.69 $46.73 $45.43 $45.76 $182.14 258,261
2019-10-24 $45.99 $47.01 $45.95 $46.52 $185.17 226,158
2019-10-23 $46.40 $46.83 $46.04 $46.35 $184.49 173,777
2019-10-22 $46.25 $46.62 $45.78 $46.55 $185.29 264,754
2019-10-21 $46.43 $46.79 $46.30 $46.40 $184.69 185,873
2019-10-18 $45.71 $46.66 $45.46 $46.66 $185.73 254,955
2019-10-17 $45.19 $45.70 $44.97 $45.34 $180.47 268,926
2019-10-16 $45.64 $45.84 $45.24 $45.49 $181.07 197,254
2019-10-15 $46.00 $46.11 $44.91 $45.40 $180.71 275,419
2019-10-14 $46.78 $46.87 $46.19 $46.62 $185.57 193,119
2019-10-11 $46.69 $46.76 $45.40 $46.50 $185.09 640,794
2019-10-10 $49.21 $49.25 $47.63 $48.16 $191.70 353,769
2019-10-09 $49.01 $49.59 $48.59 $49.02 $195.12 252,790
2019-10-08 $49.50 $50.21 $48.65 $50.07 $199.30 536,253
2019-10-07 $48.30 $48.66 $47.41 $48.40 $192.65 365,654
2019-10-04 $49.41 $49.53 $47.75 $47.90 $190.66 445,782
2019-10-03 $50.93 $52.60 $49.92 $49.96 $198.86 663,519
2019-10-02 $48.87 $51.26 $48.87 $50.63 $201.53 614,011
2019-10-01 $45.82 $48.06 $45.58 $48.00 $191.06 391,593
2019-09-30 $46.50 $46.50 $45.80 $46.16 $183.74 252,229
2019-09-27 $45.95 $47.26 $45.73 $46.73 $186.00 443,902
2019-09-26 $45.71 $46.78 $45.71 $46.29 $184.25 217,582
2019-09-25 $46.49 $47.03 $45.65 $45.87 $182.58 312,705
2019-09-24 $45.71 $47.51 $45.61 $46.90 $185.75 438,642
2019-09-23 $46.83 $46.90 $45.94 $46.22 $183.06 192,591
2019-09-20 $45.27 $46.37 $45.03 $46.30 $183.37 304,969
2019-09-19 $45.01 $45.65 $44.62 $45.54 $180.36 235,693
2019-09-18 $45.58 $46.44 $45.12 $45.23 $179.13 225,192
2019-09-17 $45.88 $46.00 $45.39 $45.44 $179.97 183,182
2019-09-16 $45.36 $45.76 $45.10 $45.58 $180.52 270,324
2019-09-13 $44.69 $44.94 $44.54 $44.88 $177.75 280,676
2019-09-12 $44.88 $45.44 $44.44 $45.06 $178.46 466,684
2019-09-11 $46.30 $46.55 $45.29 $45.34 $179.57 334,571
2019-09-10 $47.01 $47.44 $46.46 $46.46 $184.01 293,372
2019-09-09 $46.75 $47.18 $46.46 $46.76 $185.19 244,265
2019-09-06 $47.14 $47.50 $46.69 $47.01 $186.18 324,522
2019-09-05 $47.86 $47.90 $46.77 $47.35 $187.53 526,217
2019-09-04 $49.63 $50.11 $49.42 $49.43 $195.77 303,502
2019-09-03 $50.51 $51.65 $50.45 $50.86 $201.43 384,941
2019-08-30 $48.73 $49.89 $48.65 $49.33 $195.37 338,254
2019-08-29 $50.02 $50.61 $49.27 $49.53 $196.17 469,044
2019-08-28 $53.59 $54.02 $51.50 $51.57 $204.24 428,486
2019-08-27 $51.44 $53.45 $51.39 $53.13 $210.42 433,122
2019-08-26 $52.37 $53.51 $52.10 $52.31 $207.18 413,778
2019-08-23 $51.26 $54.81 $50.11 $54.09 $214.23 774,797
2019-08-22 $50.37 $51.35 $49.72 $50.51 $200.05 363,153
2019-08-21 $50.84 $51.05 $50.37 $50.70 $200.80 370,685
2019-08-20 $51.39 $52.27 $51.04 $52.19 $206.70 247,185
2019-08-19 $50.69 $51.49 $50.60 $51.20 $202.78 319,861
2019-08-16 $53.66 $53.95 $52.43 $52.67 $208.60 319,162
2019-08-15 $54.75 $56.28 $54.32 $54.68 $216.56 551,223
2019-08-14 $53.16 $55.49 $52.79 $55.39 $219.37 643,187
2019-08-13 $53.36 $53.59 $49.91 $50.74 $200.96 504,806
2019-08-12 $51.91 $53.57 $51.49 $53.07 $210.19 339,425
2019-08-09 $50.75 $51.98 $50.16 $50.90 $201.59 495,109
2019-08-08 $51.97 $52.49 $50.35 $50.37 $199.49 323,138
2019-08-07 $54.57 $56.22 $52.38 $52.79 $209.08 658,620
2019-08-06 $53.70 $54.68 $52.58 $52.65 $208.52 626,743
2019-08-05 $52.38 $55.75 $52.33 $54.66 $216.48 775,773
2019-08-02 $50.00 $51.56 $49.74 $50.27 $199.10 685,969
2019-08-01 $48.03 $49.86 $46.48 $49.68 $196.76 792,450
2019-07-31 $46.18 $48.89 $46.03 $48.18 $190.82 471,469
2019-07-30 $46.87 $47.07 $46.28 $46.39 $183.73 217,174
2019-07-29 $46.42 $46.52 $46.01 $46.31 $183.41 155,965
2019-07-26 $46.51 $46.79 $46.33 $46.41 $183.81 198,677
2019-07-25 $46.06 $47.08 $46.06 $46.65 $184.76 337,305
2019-07-24 $46.16 $46.39 $45.88 $46.03 $182.30 245,789
2019-07-23 $45.92 $46.34 $45.49 $45.61 $180.64 306,095
2019-07-22 $46.42 $46.93 $46.24 $46.45 $183.97 290,403
2019-07-19 $45.67 $46.62 $45.63 $46.58 $184.48 239,165
2019-07-18 $46.61 $47.01 $46.02 $46.29 $183.33 399,783
2019-07-17 $45.77 $46.28 $45.66 $46.28 $183.29 252,093
2019-07-16 $45.59 $45.90 $45.35 $45.68 $180.92 320,985
2019-07-15 $45.55 $45.88 $45.55 $45.55 $180.40 265,906
2019-07-12 $46.51 $46.57 $45.65 $45.71 $181.04 483,730
2019-07-11 $47.59 $47.82 $46.91 $46.91 $185.79 347,342
2019-07-10 $48.00 $48.36 $47.42 $48.12 $190.58 229,050
2019-07-09 $49.11 $49.15 $48.37 $48.46 $191.93 150,799
2019-07-08 $48.46 $48.70 $48.20 $48.40 $191.69 144,932
2019-07-05 $48.08 $48.77 $47.62 $47.76 $189.15 233,054
2019-07-03 $48.25 $48.26 $47.56 $47.56 $188.36 149,744
2019-07-02 $49.05 $49.41 $48.53 $48.53 $192.20 224,524
2019-07-01 $48.11 $49.48 $47.95 $48.93 $193.79 420,009
2019-06-28 $49.49 $49.99 $49.33 $49.58 $196.36 298,812
2019-06-27 $49.78 $50.30 $49.50 $49.99 $197.99 302,070
2019-06-26 $49.35 $49.87 $49.16 $49.83 $197.35 417,810
2019-06-25 $48.66 $49.89 $48.65 $49.74 $197.00 558,174
2019-06-24 $49.06 $49.11 $48.65 $49.08 $193.28 242,134
2019-06-21 $49.00 $49.19 $48.07 $49.08 $193.28 371,159
2019-06-20 $48.87 $50.12 $48.65 $48.97 $192.85 503,223
2019-06-19 $50.34 $50.80 $49.90 $50.26 $197.93 390,923
2019-06-18 $51.66 $51.83 $50.11 $50.45 $198.67 459,522
2019-06-17 $52.66 $53.01 $52.29 $52.64 $207.30 145,300
2019-06-14 $52.84 $53.33 $52.29 $52.69 $207.49 188,273
2019-06-13 $52.73 $53.34 $52.42 $52.60 $207.14 238,052
2019-06-12 $53.07 $53.57 $52.78 $53.22 $209.58 212,284
2019-06-11 $51.91 $53.30 $51.77 $53.00 $208.72 240,578
2019-06-10 $52.33 $52.96 $51.98 $52.93 $208.44 222,940
2019-06-07 $54.48 $54.55 $52.80 $53.38 $210.21 361,399
2019-06-06 $55.99 $56.41 $54.55 $55.06 $216.83 325,308
2019-06-05 $56.20 $56.20 $56.20 $56.20 $221.32 395,337
2019-06-04 $59.82 $59.97 $57.62 $57.72 $227.30 544,857
2019-06-03 $61.61 $62.54 $60.64 $61.56 $242.43 619,372
2019-05-31 $60.72 $61.57 $60.31 $61.49 $242.15 597,287
2019-05-30 $59.10 $59.78 $58.71 $59.00 $232.34 800,861
2019-05-29 $58.85 $60.63 $58.73 $59.36 $233.76 852,425
2019-05-28 $56.07 $57.88 $55.43 $57.88 $227.93 463,053
2019-05-24 $56.03 $56.87 $55.77 $56.20 $221.32 1,150,557
2019-05-23 $14.16 $14.49 $14.16 $14.22 $224.00 299,359
2019-05-22 $13.75 $13.81 $13.62 $13.77 $216.91 111,360
2019-05-21 $13.69 $13.78 $13.58 $13.64 $214.86 156,942
2019-05-20 $14.02 $14.13 $13.81 $13.93 $219.43 199,182
2019-05-17 $13.97 $14.01 $13.50 $13.79 $217.22 293,672
2019-05-16 $13.82 $13.85 $13.48 $13.64 $214.86 236,036
2019-05-15 $14.46 $14.51 $13.87 $14.01 $220.69 317,548
2019-05-14 $14.40 $14.43 $13.92 $14.17 $223.21 322,906
2019-05-13 $14.39 $14.70 $14.21 $14.56 $229.35 445,986
2019-05-10 $13.90 $14.33 $13.45 $13.56 $213.60 484,812
2019-05-09 $13.89 $14.26 $13.69 $13.76 $216.75 444,082
2019-05-08 $13.62 $13.72 $13.36 $13.60 $214.23 323,859
2019-05-07 $13.26 $13.85 $13.17 $13.60 $214.23 445,157
2019-05-06 $13.48 $13.51 $12.84 $12.90 $203.20 305,101
2019-05-03 $12.88 $13.00 $12.75 $12.81 $201.78 151,876
2019-05-02 $12.97 $13.28 $12.87 $13.10 $206.35 242,382
2019-05-01 $12.56 $12.91 $12.53 $12.91 $203.36 142,998
2019-04-30 $12.62 $12.91 $12.62 $12.66 $199.42 127,854
2019-04-29 $12.74 $12.77 $12.65 $12.73 $200.52 147,571
2019-04-26 $12.86 $12.94 $12.72 $12.74 $200.68 130,698
2019-04-25 $12.88 $13.06 $12.74 $12.83 $202.10 166,680
2019-04-24 $12.56 $12.66 $12.53 $12.65 $199.26 98,390
2019-04-23 $12.70 $12.76 $12.50 $12.57 $198.00 150,358
2019-04-22 $12.84 $12.85 $12.70 $12.75 $200.84 100,180
2019-04-18 $12.76 $12.85 $12.63 $12.69 $199.89 202,454
2019-04-17 $12.74 $12.93 $12.74 $12.86 $202.57 129,596
2019-04-16 $12.72 $12.92 $12.72 $12.85 $202.41 125,562
2019-04-15 $12.91 $13.03 $12.89 $12.94 $203.83 93,874
2019-04-12 $12.94 $13.05 $12.85 $12.91 $203.36 192,352
2019-04-11 $13.20 $13.42 $13.17 $13.29 $209.35 102,392
2019-04-10 $13.20 $13.36 $13.19 $13.27 $209.03 107,380
2019-04-09 $13.18 $13.35 $13.18 $13.27 $209.03 162,130
2019-04-08 $13.08 $13.14 $12.99 $13.01 $204.94 147,446
2019-04-05 $12.82 $12.95 $12.78 $12.86 $202.57 148,872
2019-04-04 $13.17 $13.17 $12.90 $12.92 $203.52 323,498
2019-04-03 $13.10 $13.30 $13.08 $13.19 $207.77 188,481
2019-04-02 $13.18 $13.32 $13.17 $13.24 $208.56 146,237
2019-04-01 $13.32 $13.41 $13.08 $13.13 $206.83 380,460
2019-03-29 $13.72 $13.89 $13.60 $13.63 $214.70 195,643
2019-03-28 $14.00 $14.21 $13.92 $13.96 $219.90 166,856
2019-03-27 $14.02 $14.45 $13.89 $14.12 $222.42 309,649
2019-03-26 $13.95 $14.25 $13.82 $14.05 $221.32 258,341
2019-03-25 $14.35 $14.53 $14.14 $14.29 $225.10 352,174
2019-03-22 $13.81 $14.31 $13.72 $14.30 $225.26 444,884
2019-03-21 $14.10 $14.10 $13.51 $13.58 $213.91 253,821
2019-03-20 $13.74 $14.04 $13.63 $13.92 $219.27 256,208
2019-03-19 $13.52 $13.85 $13.39 $13.71 $215.30 259,382
2019-03-18 $13.86 $13.90 $13.67 $13.69 $214.99 149,210
2019-03-15 $13.91 $14.12 $13.66 $13.80 $216.72 221,056
2019-03-14 $14.03 $14.16 $13.94 $14.00 $219.86 158,983
2019-03-13 $14.10 $14.26 $13.90 $14.02 $220.17 291,733
2019-03-12 $14.20 $14.35 $14.09 $14.28 $224.25 214,856
2019-03-11 $14.79 $14.85 $14.11 $14.12 $221.74 417,916
2019-03-08 $14.80 $14.81 $14.44 $14.45 $226.92 372,828
2019-03-07 $14.19 $14.64 $14.18 $14.44 $226.77 409,164
2019-03-06 $13.88 $14.17 $13.83 $14.11 $221.58 273,279
2019-03-05 $13.87 $14.01 $13.77 $13.89 $218.13 185,834
2019-03-04 $13.35 $14.19 $13.33 $13.86 $217.66 378,416
2019-03-01 $13.42 $13.71 $13.35 $13.52 $212.32 235,496
2019-02-28 $13.63 $13.74 $13.52 $13.72 $215.46 181,016
2019-02-27 $13.61 $13.77 $13.51 $13.61 $213.73 231,730
2019-02-26 $13.58 $13.64 $13.34 $13.49 $211.85 175,924
2019-02-25 $13.29 $13.45 $13.20 $13.45 $211.22 187,702
2019-02-22 $13.69 $13.72 $13.50 $13.55 $212.79 214,570
2019-02-21 $13.75 $13.97 $13.69 $13.82 $217.03 187,088
2019-02-20 $13.75 $13.83 $13.60 $13.64 $214.20 183,491
2019-02-19 $13.88 $13.88 $13.64 $13.75 $215.93 187,835
2019-02-15 $14.19 $14.19 $13.77 $13.78 $216.40 473,276
2019-02-14 $14.59 $14.74 $14.31 $14.53 $228.18 247,795
2019-02-13 $14.42 $14.48 $14.23 $14.39 $225.98 221,626
2019-02-12 $14.90 $14.91 $14.51 $14.59 $229.12 195,048
2019-02-11 $15.02 $15.33 $14.99 $15.25 $239.49 142,807
2019-02-08 $15.31 $15.55 $15.15 $15.17 $238.23 224,751
2019-02-07 $14.98 $15.35 $14.79 $15.03 $236.03 272,668
2019-02-06 $14.74 $14.83 $14.61 $14.71 $231.01 95,943
2019-02-05 $14.80 $14.88 $14.63 $14.67 $230.38 146,276
2019-02-04 $15.29 $15.45 $14.96 $14.97 $235.09 133,599
2019-02-01 $15.26 $15.43 $15.04 $15.27 $239.80 201,068
2019-01-31 $15.54 $15.67 $15.30 $15.36 $241.21 199,925
2019-01-30 $15.68 $15.81 $15.17 $15.37 $241.37 404,861
2019-01-29 $16.28 $16.37 $16.03 $16.21 $254.56 169,535
2019-01-28 $16.41 $16.71 $16.30 $16.32 $256.29 244,235
2019-01-25 $15.88 $16.03 $15.66 $15.91 $249.85 256,632
2019-01-24 $16.25 $16.53 $16.12 $16.26 $255.35 182,590
2019-01-23 $16.11 $16.76 $15.96 $16.22 $254.72 322,210
2019-01-22 $16.29 $16.86 $16.20 $16.53 $259.59 381,025
2019-01-18 $16.25 $16.47 $15.88 $15.97 $250.79 373,408
2019-01-17 $17.23 $17.23 $16.44 $16.65 $261.47 232,356
2019-01-16 $17.14 $17.19 $16.82 $17.00 $266.97 194,587
2019-01-15 $17.66 $17.69 $17.22 $17.31 $271.84 201,962
2019-01-14 $17.90 $17.95 $17.53 $17.65 $277.18 169,307
2019-01-11 $17.69 $17.88 $17.43 $17.43 $273.72 221,582
2019-01-10 $17.96 $18.09 $17.40 $17.44 $273.88 322,068
2019-01-09 $17.66 $17.92 $17.44 $17.70 $277.96 324,031
2019-01-08 $17.87 $18.39 $17.71 $17.90 $281.10 335,556
2019-01-07 $18.64 $19.05 $18.12 $18.49 $290.37 232,587
2019-01-04 $19.90 $19.99 $18.50 $18.74 $294.29 619,096
2019-01-03 $19.69 $20.89 $19.65 $20.76 $326.02 498,070
2019-01-02 $20.18 $20.20 $18.98 $19.18 $301.20 378,202
2018-12-31 $19.42 $19.75 $19.20 $19.20 $301.52 375,651
2018-12-28 $19.32 $20.09 $19.06 $19.85 $311.73 756,728
2018-12-27 $21.22 $22.01 $19.69 $19.69 $309.21 479,230
2018-12-26 $23.51 $24.21 $20.34 $20.36 $319.73 1,172,287
2018-12-24 $22.69 $24.00 $22.40 $23.89 $373.27 529,762
2018-12-21 $20.79 $22.22 $19.87 $22.13 $345.77 1,191,894
2018-12-20 $20.06 $21.50 $19.87 $20.97 $327.65 1,169,975
2018-12-19 $18.84 $20.15 $17.96 $19.77 $308.90 785,070
2018-12-18 $18.59 $19.29 $18.29 $18.89 $295.15 519,525
2018-12-17 $18.30 $19.41 $17.99 $19.08 $298.12 599,827
2018-12-14 $17.43 $18.11 $17.28 $17.95 $280.46 446,293
2018-12-13 $16.92 $17.20 $16.64 $16.96 $264.99 301,997
2018-12-12 $16.73 $17.09 $16.43 $17.06 $266.56 422,293
2018-12-11 $16.50 $17.73 $16.48 $17.40 $271.87 419,973
2018-12-10 $17.45 $18.45 $17.12 $17.30 $270.31 685,469
2018-12-07 $16.34 $17.56 $15.98 $17.35 $271.09 734,107
2018-12-06 $16.97 $17.63 $16.27 $16.27 $254.21 786,560
2018-12-04 $14.92 $16.16 $14.84 $16.05 $250.78 532,150
2018-12-03 $14.46 $15.03 $14.45 $14.75 $230.46 279,401
2018-11-30 $15.74 $15.79 $15.23 $15.31 $239.21 131,705
2018-11-29 $15.65 $15.90 $15.39 $15.65 $244.53 190,547
2018-11-28 $16.54 $16.67 $15.60 $15.60 $243.75 331,352
2018-11-27 $17.40 $17.58 $16.88 $16.88 $263.74 253,467
2018-11-26 $17.42 $17.49 $17.04 $17.12 $267.49 264,741
2018-11-23 $17.84 $17.92 $17.64 $17.90 $279.68 167,582
2018-11-21 $17.23 $17.51 $17.07 $17.49 $273.28 301,326
2018-11-20 $17.15 $17.71 $17.04 $17.51 $273.59 550,355
2018-11-19 $15.78 $16.64 $15.73 $16.42 $256.56 431,848
2018-11-16 $16.10 $16.18 $15.50 $15.67 $244.84 521,101
2018-11-15 $16.53 $16.89 $15.78 $15.90 $248.43 662,416
2018-11-14 $15.61 $16.62 $15.55 $16.33 $255.15 615,872
2018-11-13 $15.84 $16.12 $15.54 $15.95 $249.21 494,784
2018-11-12 $14.83 $15.83 $14.79 $15.76 $246.24 481,629
2018-11-09 $14.56 $14.91 $14.52 $14.72 $230.00 280,064
2018-11-08 $14.53 $14.59 $14.26 $14.40 $225.00 304,010
2018-11-07 $15.07 $15.22 $14.42 $14.46 $225.93 406,835
2018-11-06 $15.74 $15.79 $15.41 $15.44 $241.25 180,390
2018-11-05 $16.11 $16.14 $15.68 $15.76 $246.24 256,863
2018-11-02 $15.59 $16.50 $15.56 $16.17 $252.65 691,677
2018-11-01 $16.20 $16.46 $15.89 $15.92 $248.74 445,671
2018-10-31 $16.47 $16.56 $15.97 $16.42 $256.56 716,606
2018-10-30 $17.84 $17.92 $16.84 $16.92 $264.37 1,094,020
2018-10-29 $16.90 $18.54 $16.60 $17.85 $278.90 1,041,025
2018-10-26 $17.20 $17.83 $16.88 $17.35 $271.09 1,258,185
2018-10-25 $17.24 $17.47 $16.48 $16.72 $261.24 666,660
2018-10-24 $16.29 $17.69 $16.18 $17.59 $274.84 715,839
2018-10-23 $16.95 $17.21 $16.17 $16.38 $255.93 815,238
2018-10-22 $15.78 $16.30 $15.69 $16.14 $252.18 408,180
2018-10-19 $15.89 $16.09 $15.60 $15.90 $248.43 567,245
2018-10-18 $15.63 $16.29 $15.48 $16.02 $250.31 476,814
2018-10-17 $15.48 $15.85 $15.26 $15.44 $241.25 520,225
2018-10-16 $15.92 $16.03 $15.24 $15.30 $239.06 534,906
2018-10-15 $16.28 $16.35 $15.89 $16.35 $255.46 554,552
2018-10-12 $15.93 $16.84 $15.90 $16.17 $252.65 945,381
2018-10-11 $15.96 $17.02 $15.57 $16.74 $261.56 1,301,368
2018-10-10 $14.42 $15.73 $14.38 $15.68 $245.00 716,225
2018-10-09 $14.35 $14.53 $14.18 $14.36 $224.37 197,577
2018-10-08 $14.54 $14.70 $14.20 $14.25 $222.65 293,914
2018-10-05 $14.03 $14.56 $13.97 $14.34 $224.06 318,472
2018-10-04 $13.80 $14.28 $13.80 $14.04 $219.37 412,769
2018-10-03 $13.63 $13.80 $13.54 $13.73 $214.53 229,553
2018-10-02 $14.07 $14.07 $13.74 $13.81 $215.78 272,612
2018-10-01 $14.02 $14.10 $13.87 $13.98 $218.43 282,475
2018-09-28 $14.48 $14.48 $14.22 $14.31 $223.59 174,179
2018-09-27 $14.36 $14.44 $14.15 $14.33 $223.90 194,786
2018-09-26 $14.23 $14.49 $14.07 $14.42 $225.31 189,505
2018-09-25 $14.09 $14.34 $14.08 $14.29 $222.41 153,285
2018-09-24 $14.00 $14.21 $13.99 $14.18 $220.70 247,245
2018-09-21 $13.85 $14.00 $13.85 $13.93 $216.81 168,602
2018-09-20 $14.18 $14.18 $13.97 $14.03 $218.36 290,247
2018-09-19 $14.64 $14.65 $14.35 $14.43 $224.59 292,652
2018-09-18 $14.97 $14.99 $14.58 $14.69 $228.63 229,958
2018-09-17 $14.92 $15.08 $14.81 $15.04 $234.08 135,582
2018-09-14 $14.82 $15.01 $14.76 $14.88 $231.59 138,695
2018-09-13 $14.92 $15.01 $14.80 $14.87 $231.44 148,342
2018-09-12 $15.16 $15.24 $14.86 $15.14 $235.64 297,602
2018-09-11 $15.53 $15.56 $15.09 $15.16 $235.95 203,437
2018-09-10 $15.10 $15.37 $15.06 $15.37 $239.22 160,774
2018-09-07 $15.27 $15.44 $15.11 $15.24 $237.19 225,119
2018-09-06 $15.13 $15.33 $14.98 $15.11 $235.17 190,567
2018-09-05 $15.33 $15.35 $15.11 $15.16 $235.95 239,053
2018-09-04 $15.30 $15.47 $15.17 $15.20 $236.57 134,387
2018-08-31 $15.23 $15.33 $15.07 $15.18 $236.26 187,827
2018-08-30 $15.03 $15.24 $14.95 $15.13 $235.48 183,876
2018-08-29 $15.02 $15.07 $14.83 $14.90 $231.90 125,030
2018-08-28 $14.90 $15.08 $14.90 $15.04 $234.08 125,613
2018-08-27 $15.25 $15.27 $15.02 $15.03 $233.93 211,628
2018-08-24 $15.61 $15.68 $15.46 $15.53 $241.71 163,892
2018-08-23 $15.72 $15.86 $15.58 $15.77 $245.44 145,416
2018-08-22 $15.50 $15.67 $15.45 $15.62 $243.11 108,761
2018-08-21 $15.50 $15.53 $15.36 $15.46 $240.62 131,988
2018-08-20 $15.64 $15.67 $15.53 $15.58 $242.49 129,418
2018-08-17 $16.02 $16.02 $15.64 $15.75 $245.13 214,548
2018-08-16 $16.25 $16.28 $15.87 $15.94 $248.09 252,556
2018-08-15 $16.76 $17.15 $16.70 $16.76 $260.85 278,252
2018-08-14 $16.57 $16.69 $16.42 $16.52 $257.12 112,577
2018-08-13 $16.43 $16.79 $16.35 $16.71 $260.07 209,610
2018-08-10 $16.39 $16.65 $16.36 $16.45 $256.03 241,944
2018-08-09 $16.00 $16.15 $15.91 $16.10 $250.58 72,417
2018-08-08 $15.94 $16.07 $15.92 $16.02 $249.33 77,869
2018-08-07 $15.95 $16.02 $15.80 $15.93 $247.93 116,808
2018-08-06 $16.30 $16.40 $16.09 $16.16 $251.51 113,421
2018-08-03 $16.52 $16.52 $16.23 $16.24 $252.76 130,201
2018-08-02 $16.80 $16.90 $16.43 $16.51 $256.96 163,077
2018-08-01 $16.33 $16.59 $16.19 $16.50 $256.81 145,909
2018-07-31 $16.35 $16.39 $16.18 $16.33 $254.16 165,776
2018-07-30 $16.22 $16.57 $16.16 $16.52 $257.12 211,089
2018-07-27 $16.11 $16.40 $16.01 $16.24 $252.76 206,821
2018-07-26 $16.20 $16.20 $15.99 $16.09 $250.42 189,635
2018-07-25 $16.76 $16.90 $16.27 $16.30 $253.69 210,116
2018-07-24 $16.81 $16.87 $16.55 $16.64 $258.98 219,592
2018-07-23 $17.07 $17.17 $16.98 $17.06 $265.52 94,558
2018-07-20 $17.15 $17.16 $16.89 $17.02 $264.90 135,661
2018-07-19 $16.92 $17.02 $16.83 $16.98 $264.28 128,708
2018-07-18 $16.84 $16.94 $16.71 $16.73 $260.39 102,821
2018-07-17 $17.06 $17.16 $16.82 $16.89 $262.88 94,763
2018-07-16 $17.06 $17.18 $16.99 $17.01 $264.74 97,281
2018-07-13 $17.31 $17.36 $17.04 $17.10 $266.14 135,301
2018-07-12 $17.40 $17.52 $17.26 $17.28 $268.95 171,636
2018-07-11 $17.66 $17.84 $17.53 $17.74 $276.10 225,905
2018-07-10 $17.42 $17.46 $17.24 $17.29 $269.10 173,499
2018-07-09 $18.04 $18.05 $17.56 $17.58 $273.61 208,986
2018-07-06 $18.60 $18.71 $18.18 $18.32 $285.13 175,463
2018-07-05 $18.64 $18.99 $18.52 $18.55 $288.71 262,722
2018-07-03 $18.42 $19.05 $18.37 $18.94 $294.78 103,144
2018-07-02 $19.18 $19.22 $18.66 $18.68 $290.73 211,422
2018-06-29 $18.56 $18.75 $18.20 $18.73 $291.51 262,171
2018-06-28 $19.26 $19.41 $18.66 $18.86 $293.54 291,461
2018-06-27 $18.56 $19.12 $18.07 $19.11 $297.43 340,519
2018-06-26 $18.68 $18.81 $18.48 $18.73 $291.51 282,795
2018-06-25 $18.41 $19.15 $18.34 $18.79 $292.45 380,316
2018-06-22 $18.02 $18.11 $17.87 $18.08 $281.40 173,439
2018-06-21 $18.04 $18.44 $18.01 $18.33 $285.29 229,101
2018-06-20 $17.55 $17.95 $17.55 $17.86 $277.97 144,590
2018-06-19 $17.90 $18.11 $17.76 $17.85 $277.12 250,929
2018-06-18 $17.45 $17.56 $17.20 $17.23 $267.49 144,020
2018-06-15 $17.17 $17.42 $16.94 $17.04 $264.55 289,351
2018-06-14 $16.60 $16.93 $16.55 $16.84 $261.44 130,573
2018-06-13 $16.54 $16.83 $16.49 $16.82 $261.13 141,294
2018-06-12 $16.49 $16.72 $16.47 $16.56 $257.09 106,271
2018-06-11 $16.53 $16.63 $16.41 $16.56 $257.09 139,220
2018-06-08 $16.82 $16.88 $16.55 $16.58 $257.40 212,235
2018-06-07 $16.78 $16.88 $16.55 $16.74 $259.89 234,426
2018-06-06 $17.40 $17.53 $16.91 $16.91 $262.53 221,677
2018-06-05 $17.65 $17.84 $17.56 $17.65 $274.02 139,707
2018-06-04 $17.71 $17.76 $17.51 $17.61 $273.39 153,699
2018-06-01 $18.06 $18.18 $17.92 $18.03 $279.91 185,242
2018-05-31 $18.14 $18.65 $18.12 $18.49 $287.06 255,071
2018-05-30 $18.31 $18.43 $17.84 $17.97 $278.98 248,305
2018-05-29 $18.29 $18.94 $18.10 $18.70 $290.32 272,237
2018-05-25 $17.82 $17.98 $17.68 $17.84 $276.97 113,372
2018-05-24 $17.70 $18.16 $17.61 $17.73 $275.26 198,777
2018-05-23 $17.97 $18.02 $17.54 $17.54 $272.31 180,817
2018-05-22 $17.18 $17.69 $17.18 $17.65 $274.02 137,084
2018-05-21 $17.42 $17.43 $17.13 $17.28 $268.27 221,633
2018-05-18 $17.91 $18.03 $17.80 $17.92 $278.21 100,877
2018-05-17 $17.91 $18.10 $17.65 $17.92 $278.21 153,706
2018-05-16 $18.02 $18.06 $17.77 $17.84 $276.97 133,711
2018-05-15 $17.86 $18.16 $17.81 $17.99 $279.29 243,653
2018-05-14 $17.56 $17.66 $17.37 $17.57 $272.77 180,558
2018-05-11 $17.92 $17.96 $17.64 $17.71 $274.95 157,391
2018-05-10 $18.26 $18.29 $17.81 $17.95 $278.67 204,743
2018-05-09 $18.69 $18.91 $18.31 $18.40 $285.66 204,035
2018-05-08 $18.92 $19.23 $18.73 $18.84 $292.49 238,854
2018-05-07 $18.84 $19.08 $18.57 $18.86 $292.80 227,498
2018-05-04 $20.14 $20.28 $18.90 $19.06 $295.91 274,706
2018-05-03 $20.20 $20.91 $19.74 $19.90 $308.95 442,499
2018-05-02 $19.53 $20.00 $19.28 $19.89 $308.79 187,127
2018-05-01 $19.53 $20.19 $19.47 $19.48 $302.43 271,177
2018-04-30 $18.71 $19.30 $18.54 $19.29 $299.48 181,104
2018-04-27 $18.96 $19.25 $18.86 $18.96 $294.35 197,910
2018-04-26 $19.33 $19.41 $18.75 $18.93 $293.89 162,025
2018-04-25 $19.59 $20.15 $19.35 $19.52 $303.05 292,023
2018-04-24 $18.44 $20.10 $18.40 $19.65 $305.07 383,413
2018-04-23 $18.51 $18.95 $18.48 $18.67 $289.85 214,504
2018-04-20 $18.23 $18.84 $18.16 $18.64 $289.39 210,111
2018-04-19 $18.15 $18.43 $17.98 $18.17 $282.09 212,926
2018-04-18 $17.94 $18.08 $17.83 $18.00 $279.45 147,809
2018-04-17 $17.88 $18.04 $17.77 $17.92 $278.21 188,972
2018-04-16 $18.51 $18.62 $18.17 $18.40 $285.66 253,900
2018-04-13 $18.21 $19.16 $18.21 $18.88 $293.11 279,425
2018-04-12 $18.85 $18.93 $18.36 $18.60 $288.76 299,996
2018-04-11 $19.26 $19.40 $18.90 $19.29 $299.48 275,265
2018-04-10 $18.97 $19.24 $18.56 $18.80 $291.87 445,045
2018-04-09 $19.51 $19.93 $18.87 $19.87 $308.48 264,254
2018-04-06 $19.27 $20.43 $18.83 $20.00 $310.50 567,610
2018-04-05 $18.95 $19.04 $18.39 $18.67 $289.85 330,891
2018-04-04 $21.12 $21.13 $19.14 $19.25 $298.86 415,818
2018-04-03 $20.56 $20.80 $19.80 $19.83 $307.86 405,537
2018-04-02 $19.83 $21.59 $19.67 $20.86 $323.85 612,973
2018-03-29 $20.02 $20.17 $19.18 $19.57 $303.82 330,262
2018-03-28 $20.17 $20.68 $19.75 $20.36 $316.09 433,063
2018-03-27 $19.23 $20.70 $18.91 $20.32 $315.47 569,043
2018-03-26 $20.24 $20.75 $19.40 $19.51 $302.89 574,233
2018-03-23 $20.09 $21.37 $19.84 $21.31 $330.84 599,449
2018-03-22 $19.12 $20.27 $18.94 $20.21 $313.76 496,251
2018-03-21 $18.47 $18.64 $17.90 $18.57 $288.30 264,175
2018-03-20 $18.70 $18.70 $18.32 $18.50 $286.72 191,345
2018-03-19 $18.30 $19.12 $18.25 $18.75 $290.59 336,992
2018-03-16 $18.16 $18.24 $17.85 $18.09 $280.37 196,884
2018-03-15 $18.24 $18.45 $17.79 $18.20 $282.07 366,144
2018-03-14 $17.65 $18.63 $17.63 $18.45 $285.94 353,940
2018-03-13 $17.29 $18.04 $17.14 $17.93 $277.89 248,655
2018-03-12 $17.11 $17.61 $17.00 $17.54 $271.84 245,795
2018-03-09 $17.81 $17.93 $17.22 $17.25 $267.35 270,553
2018-03-08 $18.19 $18.63 $18.07 $18.21 $282.23 280,602
2018-03-07 $18.94 $19.01 $18.32 $18.40 $285.17 392,402
2018-03-06 $17.97 $18.65 $17.96 $18.25 $282.85 298,801
2018-03-05 $19.42 $19.42 $18.07 $18.25 $282.85 356,982
2018-03-02 $19.53 $19.79 $18.93 $19.08 $295.71 624,524
2018-03-01 $18.01 $19.26 $17.64 $18.89 $292.76 739,804
2018-02-28 $17.00 $17.99 $16.85 $17.99 $278.82 302,701
2018-02-27 $16.56 $17.23 $16.46 $17.23 $267.04 395,335
2018-02-26 $17.14 $17.23 $16.60 $16.63 $257.74 389,776
2018-02-23 $17.96 $18.10 $17.46 $17.46 $270.60 259,570
2018-02-22 $18.43 $18.44 $17.80 $18.23 $282.54 563,503
2018-02-21 $18.23 $18.63 $17.56 $18.63 $288.73 469,904
2018-02-20 $18.04 $18.41 $17.78 $18.26 $283.00 395,933
2018-02-16 $17.88 $17.88 $17.24 $17.70 $274.32 467,008
2018-02-15 $17.93 $18.61 $17.72 $17.72 $274.63 364,237
2018-02-14 $19.39 $19.40 $18.38 $18.44 $285.79 452,897
2018-02-13 $19.48 $19.56 $18.89 $19.04 $295.09 319,103
2018-02-12 $19.64 $19.93 $18.73 $19.14 $296.64 528,797
2018-02-09 $20.37 $22.38 $19.65 $20.14 $312.14 1,117,441
2018-02-08 $18.70 $21.10 $18.68 $21.09 $326.86 895,764
2018-02-07 $18.89 $19.03 $17.87 $18.79 $291.21 696,665
2018-02-06 $21.33 $21.57 $18.62 $18.70 $289.82 829,597
2018-02-05 $18.30 $21.00 $17.69 $20.08 $311.21 991,481
2018-02-02 $16.80 $17.75 $16.78 $17.71 $274.48 326,035
2018-02-01 $16.80 $16.80 $16.20 $16.43 $254.64 173,773
2018-01-31 $16.19 $16.69 $16.14 $16.49 $255.57 154,507
2018-01-30 $16.45 $16.72 $16.30 $16.63 $257.74 229,897
2018-01-29 $15.76 $15.98 $15.68 $15.98 $247.66 129,579
2018-01-26 $15.98 $16.00 $15.67 $15.68 $243.01 90,364
2018-01-25 $16.08 $16.31 $15.94 $16.05 $248.75 164,747
2018-01-24 $16.20 $16.59 $16.05 $16.28 $252.31 187,414
2018-01-23 $16.42 $16.51 $16.32 $16.39 $254.02 90,354
2018-01-22 $16.83 $16.83 $16.38 $16.39 $254.02 74,458
2018-01-19 $16.77 $16.90 $16.66 $16.67 $258.36 77,121
2018-01-18 $16.60 $16.90 $16.53 $16.75 $259.60 136,159
2018-01-17 $16.96 $17.08 $16.55 $16.59 $257.12 122,592
2018-01-16 $16.79 $17.40 $16.64 $17.23 $267.04 170,276
2018-01-12 $17.45 $17.50 $17.20 $17.22 $266.88 94,712
2018-01-11 $18.01 $18.05 $17.67 $17.69 $274.17 53,604
2018-01-10 $18.18 $18.34 $18.03 $18.10 $280.52 53,929
2018-01-09 $18.17 $18.20 $17.95 $18.07 $280.06 57,380
2018-01-08 $18.26 $18.40 $18.24 $18.31 $283.78 38,155
2018-01-05 $18.62 $18.68 $18.26 $18.29 $283.47 74,459
2018-01-04 $18.89 $18.98 $18.68 $18.76 $290.75 67,176
2018-01-03 $19.26 $19.34 $19.08 $19.11 $296.17 43,413
2018-01-02 $19.28 $19.54 $19.24 $19.35 $299.89 55,328
2017-12-29 $19.23 $19.55 $19.23 $19.50 $302.22 54,255
2017-12-28 $19.34 $19.41 $19.31 $19.32 $299.43 32,279
2017-12-27 $19.55 $19.55 $19.41 $19.46 $301.60 31,119
2017-12-26 $19.61 $19.61 $19.44 $19.51 $302.37 25,285
2017-12-22 $19.48 $19.60 $19.45 $19.50 $301.95 37,553
2017-12-21 $19.44 $19.48 $19.28 $19.44 $301.02 44,554
2017-12-20 $19.29 $19.62 $19.26 $19.56 $302.88 48,881
2017-12-19 $19.25 $19.58 $19.25 $19.47 $301.49 40,837
2017-12-18 $19.35 $19.45 $19.21 $19.38 $300.09 57,401
2017-12-15 $19.77 $19.85 $19.64 $19.76 $305.98 67,641
2017-12-14 $19.73 $20.07 $19.70 $20.05 $310.47 66,103
2017-12-13 $20.06 $20.06 $19.70 $19.87 $307.68 78,512
2017-12-12 $20.21 $20.24 $19.98 $20.07 $310.78 72,858
2017-12-11 $20.51 $20.56 $20.38 $20.39 $315.73 41,127
2017-12-08 $20.63 $20.80 $20.53 $20.54 $318.06 42,902
2017-12-07 $21.18 $21.18 $20.72 $20.87 $323.17 60,424
2017-12-06 $21.01 $21.06 $20.82 $21.02 $325.49 57,752
2017-12-05 $20.53 $21.01 $20.49 $20.93 $324.10 107,906
2017-12-04 $20.15 $20.66 $20.02 $20.65 $319.76 168,076
2017-12-01 $20.67 $21.60 $20.57 $20.81 $322.24 181,453
2017-11-30 $21.35 $21.38 $20.56 $20.75 $321.31 173,328
2017-11-29 $21.70 $21.82 $21.58 $21.64 $335.09 88,922
2017-11-28 $22.51 $22.53 $21.91 $21.96 $340.05 75,873
2017-11-27 $22.73 $22.79 $22.52 $22.69 $351.35 40,081
2017-11-24 $22.78 $22.78 $22.65 $22.77 $352.59 21,874
2017-11-22 $22.59 $22.91 $22.59 $22.85 $353.83 42,459
2017-11-21 $22.82 $22.85 $22.61 $22.69 $351.35 54,119
2017-11-20 $23.29 $23.36 $23.07 $23.14 $358.32 29,046
2017-11-17 $23.25 $23.37 $23.20 $23.36 $361.72 29,631
2017-11-16 $23.32 $23.32 $22.97 $23.07 $357.23 50,443
2017-11-15 $23.62 $23.75 $23.47 $23.67 $366.52 44,745
2017-11-14 $23.35 $23.66 $23.25 $23.27 $360.33 40,464
2017-11-13 $23.48 $23.48 $23.12 $23.16 $358.63 42,767
2017-11-10 $23.20 $23.31 $23.15 $23.22 $359.56 25,750
2017-11-09 $23.19 $23.58 $22.97 $23.15 $358.47 93,811
2017-11-08 $22.97 $23.05 $22.87 $22.92 $354.91 27,625
2017-11-07 $22.88 $23.13 $22.78 $22.92 $354.91 28,408
2017-11-06 $22.96 $23.01 $22.87 $22.95 $355.38 15,892
2017-11-03 $22.96 $23.14 $22.93 $23.00 $356.15 32,362
2017-11-02 $23.22 $23.54 $22.99 $23.06 $357.08 41,739
2017-11-01 $23.08 $23.41 $23.02 $23.28 $360.49 51,585
2017-10-31 $23.43 $23.57 $23.36 $23.44 $362.96 26,470
2017-10-30 $23.50 $23.59 $23.29 $23.53 $364.36 41,834
2017-10-27 $23.34 $23.51 $23.23 $23.28 $360.49 61,789
2017-10-26 $23.35 $23.40 $23.20 $23.36 $361.72 72,823
2017-10-25 $23.20 $23.81 $23.20 $23.58 $365.13 97,236
2017-10-24 $23.33 $23.33 $23.11 $23.25 $360.02 98,477
2017-10-23 $23.50 $23.74 $23.47 $23.74 $367.61 54,382
2017-10-20 $23.80 $23.97 $23.60 $23.62 $365.75 54,838
2017-10-19 $24.38 $24.46 $24.11 $24.11 $373.34 57,761
2017-10-18 $24.31 $24.34 $24.09 $24.14 $373.80 68,160
2017-10-17 $24.74 $24.78 $24.64 $24.67 $382.01 24,549
2017-10-16 $24.93 $25.00 $24.77 $24.78 $383.71 35,076
2017-10-13 $25.04 $25.10 $24.95 $25.03 $387.58 24,886
2017-10-12 $25.13 $25.22 $25.01 $25.16 $389.60 34,739
2017-10-11 $25.19 $25.21 $25.04 $25.05 $387.89 25,022
2017-10-10 $25.26 $25.38 $25.12 $25.19 $390.06 31,993
2017-10-09 $25.29 $25.49 $25.27 $25.44 $393.93 43,054
2017-10-06 $25.50 $25.51 $25.38 $25.41 $393.47 33,841
2017-10-05 $25.71 $25.79 $25.38 $25.40 $393.31 36,043
2017-10-04 $25.88 $25.88 $25.69 $25.78 $399.20 28,767
2017-10-03 $25.96 $26.06 $25.83 $25.83 $399.97 35,103
2017-10-02 $26.58 $26.62 $26.14 $26.15 $404.93 37,809
2017-09-29 $26.86 $26.94 $26.68 $26.68 $413.13 22,213
2017-09-28 $27.05 $27.10 $26.70 $26.78 $414.68 23,427
2017-09-27 $26.80 $27.20 $26.79 $26.89 $416.39 29,323
2017-09-26 $26.92 $27.11 $26.80 $27.09 $419.48 20,143
2017-09-25 $26.94 $27.34 $26.83 $27.05 $418.86 34,446
2017-09-22 $26.92 $27.04 $26.81 $26.90 $416.54 26,601
2017-09-21 $26.65 $26.83 $26.62 $26.83 $415.46 28,776
2017-09-20 $26.79 $26.97 $26.63 $26.65 $412.67 51,282
2017-09-19 $26.82 $26.87 $26.72 $26.75 $414.22 23,843
2017-09-18 $27.00 $27.08 $26.83 $26.92 $416.85 43,612
2017-09-15 $27.35 $27.35 $27.12 $27.16 $420.57 45,838
2017-09-14 $27.67 $27.67 $27.34 $27.38 $423.97 33,093
2017-09-13 $27.74 $27.78 $27.57 $27.59 $427.22 27,135
2017-09-12 $27.79 $27.82 $27.64 $27.74 $429.55 28,157
2017-09-11 $28.37 $28.40 $27.91 $27.97 $433.11 45,402
2017-09-08 $29.17 $29.23 $28.78 $28.98 $448.75 32,124
2017-09-07 $28.90 $29.17 $28.75 $29.04 $449.68 29,351
2017-09-06 $28.86 $29.01 $28.79 $28.97 $448.59 33,336
2017-09-05 $28.57 $29.35 $28.50 $29.18 $451.85 72,786
2017-09-01 $28.22 $28.30 $28.07 $28.29 $438.06 28,056
2017-08-31 $28.39 $28.57 $28.27 $28.43 $440.23 39,788
2017-08-30 $28.70 $28.86 $28.55 $28.67 $443.95 29,804
2017-08-29 $29.55 $29.55 $28.71 $28.78 $445.65 43,576
2017-08-28 $28.79 $29.19 $28.78 $29.04 $449.68 18,490
2017-08-25 $28.88 $29.01 $28.62 $29.01 $449.21 41,507
2017-08-24 $28.80 $29.22 $28.80 $29.15 $451.38 30,348
2017-08-23 $28.98 $29.05 $28.82 $29.05 $449.83 35,538
2017-08-22 $29.23 $29.27 $28.65 $28.72 $444.72 41,827
2017-08-21 $29.65 $29.93 $29.44 $29.53 $457.26 44,230
2017-08-18 $29.40 $29.74 $29.14 $29.64 $458.97 79,904
2017-08-17 $28.48 $29.31 $28.42 $29.31 $453.86 79,424
2017-08-16 $28.20 $28.32 $28.02 $28.23 $437.13 41,708
2017-08-15 $28.23 $28.50 $28.21 $28.41 $439.92 32,829
2017-08-14 $28.46 $28.50 $28.32 $28.43 $440.23 40,806
2017-08-11 $28.90 $29.02 $28.74 $28.94 $448.13 50,683
2017-08-10 $28.53 $29.00 $28.49 $29.00 $449.06 85,468
2017-08-09 $28.36 $28.46 $28.21 $28.29 $438.06 60,948
2017-08-08 $28.14 $28.27 $27.80 $28.16 $436.05 50,493
2017-08-07 $28.16 $28.21 $28.06 $28.10 $435.12 30,065
2017-08-04 $28.23 $28.42 $28.18 $28.20 $436.67 33,874
2017-08-03 $28.49 $28.55 $28.35 $28.44 $440.39 40,463
2017-08-02 $28.53 $28.64 $28.39 $28.50 $441.32 57,495
2017-08-01 $28.50 $28.75 $28.50 $28.67 $443.95 38,420
2017-07-31 $28.93 $29.03 $28.81 $28.93 $447.97 46,603
2017-07-28 $29.47 $29.49 $29.15 $29.21 $452.31 42,625
2017-07-27 $29.50 $29.76 $29.30 $29.33 $454.17 49,481
2017-07-26 $29.73 $29.80 $29.54 $29.70 $459.90 28,754
2017-07-25 $29.81 $30.22 $29.81 $30.09 $465.94 26,524
2017-07-24 $30.22 $30.57 $30.22 $30.39 $470.58 16,592
2017-07-21 $30.36 $30.53 $30.21 $30.24 $468.26 16,780
2017-07-20 $29.89 $30.23 $29.88 $30.06 $465.47 18,854
2017-07-19 $30.18 $30.26 $29.98 $30.00 $464.54 19,924
2017-07-18 $30.26 $30.66 $30.20 $30.25 $468.41 27,036
2017-07-17 $29.95 $30.09 $29.91 $30.04 $465.16 15,747
2017-07-14 $30.35 $30.47 $29.82 $30.00 $464.54 41,929
2017-07-13 $30.40 $30.52 $30.29 $30.35 $469.96 21,403
2017-07-12 $30.51 $30.57 $30.23 $30.44 $471.36 45,807
2017-07-11 $30.91 $31.52 $30.84 $30.98 $479.72 31,709
2017-07-10 $31.04 $31.12 $30.80 $30.92 $478.79 16,365
2017-07-07 $31.13 $31.21 $30.89 $30.93 $478.94 29,043
2017-07-06 $30.90 $31.41 $30.87 $31.35 $485.45 47,829
2017-07-05 $30.64 $31.02 $30.63 $30.71 $475.54 49,005
2017-07-03 $30.92 $30.97 $30.35 $30.75 $476.16 52,673
2017-06-30 $31.28 $31.40 $30.96 $31.29 $484.52 59,194
2017-06-29 $30.77 $31.96 $30.77 $31.58 $489.01 96,752
2017-06-28 $31.10 $31.11 $30.74 $30.87 $478.01 47,543
2017-06-27 $31.13 $31.45 $30.91 $31.45 $487.00 53,447
2017-06-26 $30.82 $31.16 $30.63 $31.05 $480.80 40,975
2017-06-23 $31.18 $31.36 $30.98 $31.08 $481.27 27,172
2017-06-22 $31.00 $31.10 $30.83 $31.08 $481.27 29,748
2017-06-21 $30.71 $31.10 $30.69 $30.99 $479.87 55,755
2017-06-20 $30.62 $30.79 $30.49 $30.75 $476.16 53,201
2017-06-19 $30.77 $30.92 $30.52 $30.55 $473.06 43,205
2017-06-16 $31.27 $31.46 $31.12 $31.12 $481.89 47,519
2017-06-15 $31.61 $31.66 $31.21 $31.28 $484.36 74,616
2017-06-14 $31.33 $31.56 $31.12 $31.16 $482.51 118,164
2017-06-13 $31.65 $31.66 $31.38 $31.43 $486.69 52,015
2017-06-12 $31.84 $32.06 $31.65 $31.84 $493.03 98,146
2017-06-09 $31.88 $32.18 $31.52 $31.72 $491.18 129,646
2017-06-08 $32.18 $32.27 $31.69 $32.10 $497.06 45,987
2017-06-07 $32.14 $32.39 $32.04 $32.10 $497.06 50,028
2017-06-06 $32.31 $32.38 $32.10 $32.30 $500.16 36,406
2017-06-05 $32.08 $32.14 $31.91 $32.08 $496.75 20,211
2017-06-02 $32.21 $32.32 $31.90 $32.02 $495.82 46,517
2017-06-01 $32.79 $32.96 $32.28 $32.31 $500.31 44,805
2017-05-31 $32.75 $33.24 $32.74 $32.90 $509.45 45,852
2017-05-30 $32.77 $32.92 $32.67 $32.81 $508.05 27,958
2017-05-26 $32.65 $32.76 $32.59 $32.64 $505.42 27,330
2017-05-25 $32.70 $32.76 $32.49 $32.62 $505.11 59,533
2017-05-24 $33.24 $33.35 $32.93 $32.99 $510.84 34,226
2017-05-23 $33.27 $33.53 $33.22 $33.32 $515.95 39,625
2017-05-22 $33.65 $33.70 $33.44 $33.53 $519.20 37,195
2017-05-19 $34.45 $34.56 $33.71 $33.96 $525.86 57,101
2017-05-18 $35.21 $35.26 $34.18 $34.70 $537.32 97,311
2017-05-17 $34.14 $34.98 $33.93 $34.92 $540.73 102,621
2017-05-16 $33.12 $33.51 $33.03 $33.28 $515.33 31,892
2017-05-15 $33.56 $33.56 $33.19 $33.30 $515.64 35,328
2017-05-12 $33.76 $33.81 $33.59 $33.70 $521.84 23,671
2017-05-11 $33.70 $34.15 $33.51 $33.55 $519.51 55,379
2017-05-10 $33.66 $33.77 $33.34 $33.49 $518.58 35,977
2017-05-09 $33.19 $33.61 $33.09 $33.41 $517.35 27,683
2017-05-08 $33.37 $33.45 $33.22 $33.25 $514.87 22,233
2017-05-05 $33.66 $33.82 $33.32 $33.32 $515.95 26,319
2017-05-04 $33.41 $34.08 $33.40 $33.59 $520.13 57,680
2017-05-03 $33.79 $33.96 $33.47 $33.56 $519.67 58,290
2017-05-02 $33.66 $33.81 $33.55 $33.60 $520.29 47,687
2017-05-01 $33.52 $33.84 $33.48 $33.72 $522.15 37,491
2017-04-28 $33.45 $33.70 $33.44 $33.62 $520.60 40,423
2017-04-27 $33.34 $33.66 $33.32 $33.41 $517.35 67,228
2017-04-26 $33.30 $33.49 $33.00 $33.45 $517.97 82,797
2017-04-25 $33.76 $33.77 $33.21 $33.33 $516.11 69,219
2017-04-24 $34.50 $34.68 $34.36 $34.48 $533.91 65,035
2017-04-21 $35.47 $35.84 $35.35 $35.60 $551.26 47,876
2017-04-20 $36.16 $36.29 $35.20 $35.49 $549.55 81,167
2017-04-19 $35.79 $36.56 $35.70 $36.46 $564.57 65,766
2017-04-18 $35.65 $36.14 $35.44 $35.82 $554.66 62,193
2017-04-17 $35.99 $35.99 $35.20 $35.27 $546.15 62,357
2017-04-13 $35.72 $36.19 $35.39 $36.17 $560.08 65,957
2017-04-12 $35.23 $35.69 $35.23 $35.48 $549.40 57,721
2017-04-11 $35.26 $35.89 $35.14 $35.20 $545.06 93,277
2017-04-10 $35.07 $35.37 $34.67 $35.16 $544.44 62,830
2017-04-07 $35.29 $35.41 $34.80 $35.15 $544.29 69,366
2017-04-06 $35.19 $35.38 $34.68 $35.13 $543.98 72,050
2017-04-05 $34.55 $35.25 $33.99 $35.19 $544.91 94,426
2017-04-04 $35.35 $35.43 $34.94 $35.02 $542.28 61,253
2017-04-03 $35.04 $35.90 $35.03 $35.23 $545.53 91,531
2017-03-31 $34.99 $35.17 $34.86 $35.13 $543.98 33,878
2017-03-30 $35.21 $35.26 $34.68 $34.85 $539.64 37,655
2017-03-29 $35.08 $35.35 $35.04 $35.15 $544.29 50,153
2017-03-28 $35.80 $35.90 $34.78 $34.95 $541.19 92,707
2017-03-27 $36.32 $36.47 $35.59 $35.75 $553.58 100,915
2017-03-24 $34.99 $35.84 $34.89 $35.47 $549.24 199,206
2017-03-23 $35.38 $35.38 $34.67 $35.14 $544.13 109,134
2017-03-22 $35.34 $35.58 $35.05 $35.17 $544.60 142,517
2017-03-21 $33.75 $35.20 $33.65 $35.10 $543.51 126,580
2017-03-20 $33.94 $34.06 $33.73 $33.94 $525.56 45,780
2017-03-17 $33.66 $33.93 $33.58 $33.90 $524.93 33,843
2017-03-16 $33.45 $34.00 $33.45 $33.86 $524.31 54,228
2017-03-15 $34.20 $34.20 $33.60 $33.73 $522.30 79,116
2017-03-14 $34.37 $34.54 $34.12 $34.29 $530.97 45,811
2017-03-13 $33.97 $34.24 $33.89 $34.08 $527.72 31,671
2017-03-10 $33.69 $34.36 $33.69 $33.99 $526.33 49,046
2017-03-09 $34.28 $34.60 $34.00 $34.21 $529.73 59,059
2017-03-08 $33.79 $34.32 $33.75 $34.24 $530.20 53,552
2017-03-07 $33.96 $34.06 $33.72 $33.94 $525.55 44,364
2017-03-06 $34.05 $34.05 $33.67 $33.79 $523.23 49,522
2017-03-03 $33.54 $33.83 $33.39 $33.62 $520.60 53,421
2017-03-02 $33.02 $33.62 $33.02 $33.58 $519.98 77,758
2017-03-01 $33.59 $33.65 $32.79 $33.06 $511.93 161,986
2017-02-28 $34.60 $34.72 $34.44 $34.56 $535.15 46,688
2017-02-27 $34.73 $34.77 $34.40 $34.49 $534.07 46,239
2017-02-24 $35.09 $35.09 $34.61 $34.62 $536.08 58,163
2017-02-23 $34.59 $34.97 $34.50 $34.69 $537.17 77,698
2017-02-22 $35.16 $35.25 $34.82 $34.84 $539.49 50,793
2017-02-21 $35.27 $35.36 $34.93 $35.05 $542.74 57,629
2017-02-17 $36.12 $36.12 $35.64 $35.65 $552.03 34,582
2017-02-16 $35.59 $35.96 $35.52 $35.63 $551.72 62,303
2017-02-15 $36.24 $36.27 $35.63 $35.67 $552.34 63,521
2017-02-14 $36.95 $36.98 $36.32 $36.33 $562.56 49,279
2017-02-13 $37.35 $37.35 $36.70 $36.90 $571.39 59,503
2017-02-10 $37.90 $38.00 $37.53 $37.68 $583.47 50,609
2017-02-09 $38.80 $38.80 $38.03 $38.26 $592.45 54,431
2017-02-08 $39.03 $39.16 $38.85 $38.93 $602.82 29,071
2017-02-07 $38.77 $38.99 $38.49 $38.91 $602.51 38,514
2017-02-06 $39.21 $39.37 $38.83 $39.09 $605.30 32,213
2017-02-03 $39.52 $39.59 $38.92 $38.99 $603.75 57,863
2017-02-02 $40.40 $40.46 $39.87 $40.11 $621.09 45,257
2017-02-01 $39.74 $40.34 $39.61 $40.10 $620.94 41,374
2017-01-31 $40.03 $40.70 $39.92 $40.26 $623.42 89,892
2017-01-30 $39.40 $40.18 $39.33 $39.61 $613.35 77,173
2017-01-27 $38.85 $39.01 $38.77 $38.89 $602.20 25,105
2017-01-26 $38.96 $39.02 $38.70 $38.83 $601.27 41,053
2017-01-25 $39.28 $39.43 $38.95 $39.00 $603.91 54,140
2017-01-24 $40.59 $40.72 $39.74 $39.99 $619.24 32,355
2017-01-23 $40.64 $41.07 $40.44 $40.61 $628.84 44,318
2017-01-20 $40.80 $40.92 $40.36 $40.50 $627.13 48,715
2017-01-19 $40.63 $41.42 $40.51 $41.05 $635.65 36,274
2017-01-18 $40.53 $41.03 $40.50 $40.66 $629.61 29,283
2017-01-17 $40.52 $40.86 $40.20 $40.54 $627.75 34,580
2017-01-13 $40.02 $40.42 $39.79 $40.24 $623.11 30,830
2017-01-12 $40.10 $40.90 $40.10 $40.14 $621.56 42,133
2017-01-11 $10.05 $10.14 $9.91 $9.95 $616.29 29,287
2017-01-10 $10.07 $10.12 $9.94 $10.10 $625.58 20,412
2017-01-09 $10.00 $10.04 $9.96 $10.03 $621.25 19,706
2017-01-06 $10.05 $10.12 $9.87 $9.94 $615.67 32,440
2017-01-05 $10.01 $10.16 $9.96 $10.03 $621.25 26,828
2017-01-04 $10.07 $10.07 $9.94 $9.98 $618.15 25,532
2017-01-03 $10.05 $10.24 $9.98 $10.09 $624.96 38,392
2016-12-30 $10.13 $10.33 $10.12 $10.22 $633.02 35,391
2016-12-29 $10.17 $10.22 $10.07 $10.16 $629.30 24,237
2016-12-28 $9.92 $10.15 $9.92 $10.14 $628.06 36,629
2016-12-27 $9.99 $9.99 $9.92 $9.97 $617.53 14,647
2016-12-23 $10.04 $10.04 $9.99 $9.99 $618.77 9,959
2016-12-22 $9.96 $10.07 $9.96 $10.01 $620.01 21,995
2016-12-21 $9.96 $9.98 $9.91 $9.97 $617.53 31,117
2016-12-20 $10.00 $10.00 $9.91 $9.93 $615.05 23,254
2016-12-19 $10.13 $10.13 $10.01 $10.08 $624.35 23,249
2016-12-16 $10.05 $10.16 $10.01 $10.12 $626.82 32,873
2016-12-15 $10.14 $10.17 $9.96 $10.13 $627.44 42,642
2016-12-14 $10.09 $10.28 $9.95 $10.21 $632.40 80,827
2016-12-13 $10.10 $10.13 $9.96 $10.04 $621.87 60,008
2016-12-12 $10.25 $10.28 $10.17 $10.21 $632.40 46,755
2016-12-09 $10.46 $10.48 $10.28 $10.29 $637.35 42,346
2016-12-08 $10.60 $10.64 $10.42 $10.50 $650.36 52,115
2016-12-07 $11.17 $11.17 $10.60 $10.64 $659.03 60,307
2016-12-06 $11.17 $11.26 $11.14 $11.14 $690.00 16,970
2016-12-05 $11.14 $11.26 $11.10 $11.22 $694.96 23,461
2016-12-02 $11.26 $11.34 $11.24 $11.29 $699.29 35,948
2016-12-01 $11.32 $11.32 $11.21 $11.24 $696.19 45,095
2016-11-30 $11.25 $11.36 $11.19 $11.36 $703.63 43,632
2016-11-29 $11.45 $11.47 $11.34 $11.37 $704.25 12,220
2016-11-28 $11.44 $11.50 $11.38 $11.44 $708.58 19,571
2016-11-25 $11.39 $11.42 $11.37 $11.38 $704.87 19,052
2016-11-23 $11.61 $11.62 $11.48 $11.50 $712.30 28,365
2016-11-22 $11.62 $11.71 $11.55 $11.59 $717.87 22,365
2016-11-21 $11.79 $11.86 $11.71 $11.72 $725.93 22,903
2016-11-18 $11.79 $11.91 $11.79 $11.89 $736.46 17,626
2016-11-17 $11.91 $11.95 $11.83 $11.84 $733.36 27,510
2016-11-16 $11.93 $11.98 $11.86 $11.88 $735.84 27,967
2016-11-15 $11.96 $12.05 $11.83 $11.84 $733.36 25,468
2016-11-14 $11.89 $12.03 $11.82 $11.94 $739.55 34,455
2016-11-11 $12.12 $12.19 $11.96 $11.97 $741.41 66,287
2016-11-10 $12.30 $12.41 $11.93 $12.05 $746.37 120,132
2016-11-09 $13.51 $13.51 $12.37 $12.51 $774.86 136,975
2016-11-08 $13.31 $13.33 $12.90 $13.03 $807.07 58,524
2016-11-07 $13.55 $13.58 $13.25 $13.27 $821.93 46,916
2016-11-04 $14.08 $14.15 $13.90 $14.11 $873.96 43,844
2016-11-03 $13.93 $14.10 $13.86 $14.03 $869.00 26,243
2016-11-02 $13.89 $14.05 $13.78 $13.98 $865.91 45,754
2016-11-01 $13.51 $14.02 $13.51 $13.80 $854.76 43,051
2016-10-31 $13.52 $13.59 $13.45 $13.58 $841.13 18,119
2016-10-28 $13.42 $13.68 $13.32 $13.52 $837.42 52,580
2016-10-27 $13.35 $13.56 $13.32 $13.50 $836.18 25,443
2016-10-26 $13.70 $13.76 $13.35 $13.45 $833.08 32,048
2016-10-25 $13.40 $13.54 $13.34 $13.50 $835.87 21,847
2016-10-24 $13.33 $13.47 $13.26 $13.40 $829.98 24,872
2016-10-21 $13.71 $13.79 $13.51 $13.55 $839.27 29,575
2016-10-20 $13.51 $13.60 $13.33 $13.53 $838.04 26,652
2016-10-19 $13.47 $13.52 $13.34 $13.44 $832.46 23,781
2016-10-18 $13.45 $13.63 $13.40 $13.55 $839.27 19,907
2016-10-17 $13.62 $13.77 $13.54 $13.74 $851.04 26,457
2016-10-14 $13.45 $13.60 $13.32 $13.59 $841.75 38,421
2016-10-13 $13.87 $14.01 $13.60 $13.69 $847.95 49,692
2016-10-12 $13.61 $13.74 $13.48 $13.58 $841.13 26,084
2016-10-11 $13.28 $13.77 $13.24 $13.62 $843.61 46,934
2016-10-10 $13.18 $13.22 $13.04 $13.20 $817.60 25,262
2016-10-07 $13.25 $13.59 $13.24 $13.40 $829.98 32,453
2016-10-06 $13.38 $13.56 $13.29 $13.33 $825.65 23,410
2016-10-05 $13.43 $13.43 $13.22 $13.32 $824.72 29,990
2016-10-04 $13.35 $13.68 $13.25 $13.57 $840.51 40,741
2016-10-03 $13.38 $13.49 $13.33 $13.38 $828.81 23,861
2016-09-30 $13.47 $13.47 $13.14 $13.28 $822.55 40,111
2016-09-29 $13.30 $13.75 $13.16 $13.64 $844.85 61,507
2016-09-28 $13.40 $13.57 $13.20 $13.23 $819.45 22,464
2016-09-27 $13.77 $13.86 $13.44 $13.46 $833.70 30,715
2016-09-26 $13.60 $13.79 $13.58 $13.75 $851.66 38,078
2016-09-23 $13.18 $13.42 $13.16 $13.39 $829.36 21,007
2016-09-22 $13.14 $13.19 $12.99 $13.14 $813.88 28,717
2016-09-21 $13.52 $13.72 $13.30 $13.34 $826.26 70,223
2016-09-20 $13.57 $13.71 $13.48 $13.69 $847.95 21,224
2016-09-19 $13.51 $13.79 $13.41 $13.72 $849.80 24,698
2016-09-16 $13.67 $13.84 $13.63 $13.73 $850.42 23,122
2016-09-15 $13.92 $13.98 $13.43 $13.53 $838.04 45,200
2016-09-14 $13.88 $14.04 $13.64 $13.92 $862.19 41,204
2016-09-13 $13.61 $13.94 $13.52 $13.85 $857.86 57,635
2016-09-12 $14.10 $14.10 $13.23 $13.31 $824.41 65,456
2016-09-09 $13.31 $13.85 $13.28 $13.84 $857.24 56,965
2016-09-08 $13.08 $13.10 $12.97 $13.03 $807.07 16,082
2016-09-07 $12.95 $13.04 $12.91 $12.93 $800.87 17,475
2016-09-06 $12.97 $13.11 $12.89 $12.92 $800.25 18,219
2016-09-02 $13.00 $13.13 $12.90 $13.06 $808.92 21,447
2016-09-01 $13.26 $13.44 $13.15 $13.18 $816.36 30,795
2016-08-31 $13.19 $13.37 $13.13 $13.24 $820.07 16,051
2016-08-30 $13.00 $13.21 $12.96 $13.10 $811.40 13,812
2016-08-29 $13.26 $13.26 $12.99 $13.03 $807.07 20,731
2016-08-26 $13.12 $13.40 $12.89 $13.27 $821.93 39,543
2016-08-25 $13.17 $13.20 $13.05 $13.15 $814.50 12,597
2016-08-24 $13.01 $13.15 $12.96 $13.08 $809.95 17,416
2016-08-23 $12.86 $12.95 $12.76 $12.95 $802.11 17,627
2016-08-22 $13.04 $13.12 $12.89 $12.99 $804.59 15,774
2016-08-19 $12.97 $13.06 $12.87 $12.94 $801.49 15,253
2016-08-18 $12.94 $12.99 $12.84 $12.85 $795.92 7,679
2016-08-17 $13.00 $13.13 $12.88 $12.92 $800.25 21,140
2016-08-16 $12.92 $12.99 $12.86 $12.99 $804.59 11,512
2016-08-15 $12.88 $12.88 $12.75 $12.82 $794.06 17,404
2016-08-12 $12.92 $13.03 $12.88 $12.95 $802.11 14,258
2016-08-11 $12.98 $13.02 $12.81 $12.87 $797.16 25,658
2016-08-10 $13.08 $13.18 $12.99 $13.13 $813.26 13,128
2016-08-09 $13.07 $13.13 $12.97 $13.08 $810.16 13,290
2016-08-08 $13.04 $13.14 $12.99 $13.09 $810.47 17,937
2016-08-05 $13.25 $13.29 $13.09 $13.10 $811.40 27,088
2016-08-04 $13.47 $13.56 $13.40 $13.50 $836.18 15,079
2016-08-03 $13.63 $13.66 $13.50 $13.52 $837.11 17,882
2016-08-02 $13.40 $13.75 $13.40 $13.61 $842.99 21,614
2016-08-01 $13.34 $13.51 $13.27 $13.40 $829.98 20,555
2016-07-29 $13.41 $13.47 $13.26 $13.34 $826.27 13,287
2016-07-28 $13.33 $13.48 $13.23 $13.29 $823.17 13,542
2016-07-27 $13.12 $13.35 $13.10 $13.24 $820.07 30,796
2016-07-26 $13.27 $13.44 $13.16 $13.26 $821.31 17,189
2016-07-25 $13.12 $13.30 $13.10 $13.22 $818.83 13,234
2016-07-22 $13.16 $13.22 $13.04 $13.06 $808.92 8,555
2016-07-21 $13.04 $13.26 $13.01 $13.16 $815.12 18,431
2016-07-20 $12.99 $13.09 $12.94 $13.01 $805.83 23,020
2016-07-19 $13.17 $13.21 $13.08 $13.08 $810.16 15,647
2016-07-18 $13.19 $13.22 $13.09 $13.14 $813.88 14,214
2016-07-15 $13.11 $13.29 $13.06 $13.19 $816.98 22,774
2016-07-14 $13.20 $13.29 $13.13 $13.20 $817.60 30,234
2016-07-13 $13.50 $13.63 $13.46 $13.51 $836.80 23,854
2016-07-12 $13.64 $13.69 $13.50 $13.55 $839.27 24,688
2016-07-11 $13.87 $13.92 $13.70 $13.84 $857.24 27,315
2016-07-08 $14.35 $14.35 $13.97 $14.02 $868.39 44,181
2016-07-07 $14.57 $14.82 $14.41 $14.65 $907.41 23,882
2016-07-06 $14.97 $15.10 $14.56 $14.58 $903.07 37,396
2016-07-05 $14.70 $14.93 $14.68 $14.81 $917.32 24,630
2016-07-01 $14.65 $14.65 $14.40 $14.52 $899.35 32,956
2016-06-30 $15.12 $15.15 $14.60 $14.61 $904.93 48,386
2016-06-29 $15.61 $15.66 $15.17 $15.19 $940.85 34,031
2016-06-28 $16.27 $16.46 $15.97 $15.97 $989.17 35,666
2016-06-27 $16.42 $16.98 $16.41 $16.75 $1,037.48 51,977
2016-06-24 $15.88 $16.14 $15.34 $16.05 $994.12 87,375
2016-06-23 $14.80 $14.87 $14.57 $14.57 $902.45 39,072
2016-06-22 $14.98 $15.18 $14.81 $15.17 $939.62 26,003
2016-06-21 $15.02 $15.11 $14.90 $15.03 $930.94 16,494
2016-06-20 $14.95 $15.10 $14.72 $15.07 $933.42 27,964
2016-06-17 $15.28 $15.62 $15.28 $15.44 $956.34 24,156
2016-06-16 $15.72 $15.98 $15.22 $15.29 $947.05 43,485
2016-06-15 $15.33 $15.56 $15.20 $15.50 $960.05 25,214
2016-06-14 $15.40 $15.66 $15.30 $15.44 $956.34 28,941
2016-06-13 $15.16 $15.30 $14.89 $15.30 $947.67 33,576
2016-06-10 $15.00 $15.12 $14.84 $14.99 $928.47 36,190
2016-06-09 $14.83 $14.86 $14.64 $14.71 $911.12 22,348
2016-06-08 $14.75 $14.77 $14.62 $14.66 $908.03 14,599
2016-06-07 $14.80 $14.82 $14.66 $14.82 $917.94 13,927
2016-06-06 $15.00 $15.06 $14.79 $14.85 $919.79 24,518
2016-06-03 $15.19 $15.45 $15.09 $15.14 $937.76 26,782
2016-06-02 $15.35 $15.43 $15.08 $15.09 $934.66 18,293
2016-06-01 $15.44 $15.53 $15.17 $15.22 $942.71 25,426
2016-05-31 $14.94 $15.39 $14.92 $15.24 $943.95 22,289
2016-05-27 $15.13 $15.15 $15.02 $15.02 $930.32 17,963
2016-05-26 $15.05 $15.20 $14.99 $15.15 $938.38 21,406
2016-05-25 $15.29 $15.31 $14.98 $15.10 $935.28 31,610
2016-05-24 $15.77 $15.80 $15.36 $15.48 $958.82 36,964
2016-05-23 $16.05 $16.09 $15.89 $16.04 $993.50 12,865
2016-05-20 $16.06 $16.11 $15.83 $16.02 $992.26 29,252
2016-05-19 $16.19 $16.51 $16.09 $16.24 $1,005.89 30,506
2016-05-18 $16.16 $16.28 $15.67 $15.96 $988.55 42,820
2016-05-17 $15.62 $16.16 $15.56 $15.99 $990.41 30,326
2016-05-16 $16.03 $16.03 $15.42 $15.54 $962.53 27,972
2016-05-13 $15.66 $16.08 $15.50 $16.04 $993.50 29,557
2016-05-12 $15.43 $15.79 $15.34 $15.54 $962.53 23,207
2016-05-11 $15.21 $15.57 $15.14 $15.55 $963.15 29,491
2016-05-10 $15.50 $15.50 $15.05 $15.06 $932.80 34,887
2016-05-09 $15.57 $15.76 $15.45 $15.66 $969.97 19,406
2016-05-06 $16.00 $16.01 $15.56 $15.57 $964.39 35,108
2016-05-05 $15.73 $15.93 $15.60 $15.81 $979.49 31,101
2016-05-04 $15.82 $15.96 $15.61 $15.83 $980.49 28,799
2016-05-03 $15.52 $15.79 $15.45 $15.59 $965.63 25,823
2016-05-02 $15.45 $15.54 $15.18 $15.22 $942.71 23,655
2016-04-29 $15.55 $15.85 $15.43 $15.54 $962.53 30,727
2016-04-28 $15.10 $15.48 $14.89 $15.39 $953.24 27,285
2016-04-27 $15.16 $15.17 $14.76 $14.86 $920.41 25,721
2016-04-26 $14.96 $15.12 $14.86 $15.00 $929.09 10,584
2016-04-25 $15.14 $15.34 $15.02 $15.03 $930.94 18,238
2016-04-22 $15.01 $15.20 $14.90 $14.95 $925.99 17,741
2016-04-21 $14.75 $15.06 $14.71 $14.99 $928.47 26,948
2016-04-20 $14.88 $14.92 $14.58 $14.75 $913.60 21,540
2016-04-19 $14.91 $15.03 $14.74 $14.87 $921.03 27,418
2016-04-18 $15.44 $15.44 $14.97 $14.98 $927.85 31,297
2016-04-15 $15.19 $15.33 $15.15 $15.26 $945.19 13,497
2016-04-14 $15.23 $15.29 $15.08 $15.20 $941.47 15,943
2016-04-13 $15.50 $15.51 $15.21 $15.25 $944.57 35,288
2016-04-12 $16.15 $16.20 $15.68 $15.75 $975.54 44,670
2016-04-11 $15.95 $16.20 $15.70 $16.19 $1,002.79 35,448
2016-04-08 $15.96 $16.28 $15.81 $16.15 $1,000.32 15,839
2016-04-07 $16.06 $16.38 $15.98 $16.21 $1,004.03 26,353
2016-04-06 $16.09 $16.24 $15.75 $15.76 $976.16 22,591
2016-04-05 $16.05 $16.15 $15.79 $16.10 $997.22 19,516
2016-04-04 $15.62 $15.81 $15.55 $15.74 $974.92 17,572
2016-04-01 $16.19 $16.20 $15.55 $15.59 $965.63 24,682
2016-03-31 $15.84 $15.93 $15.71 $15.90 $984.83 12,347
2016-03-30 $15.78 $15.91 $15.60 $15.80 $978.64 26,387
2016-03-29 $16.49 $16.59 $16.01 $16.02 $992.26 15,340
2016-03-28 $16.29 $16.44 $16.17 $16.29 $1,008.99 16,116
2016-03-24 $16.68 $16.70 $16.35 $16.35 $1,012.70 22,043
2016-03-23 $16.25 $16.45 $16.18 $16.38 $1,014.56 14,045
2016-03-22 $16.25 $16.29 $16.00 $16.16 $1,001.00 19,310
2016-03-21 $16.19 $16.27 $16.00 $16.08 $995.98 17,162
2016-03-18 $16.31 $16.33 $16.07 $16.12 $998.46 27,877
2016-03-17 $16.89 $17.01 $16.32 $16.47 $1,020.14 36,173
2016-03-16 $17.28 $17.28 $16.76 $16.91 $1,047.39 25,358
2016-03-15 $17.52 $17.54 $17.14 $17.15 $1,062.25 15,232
2016-03-14 $17.45 $17.45 $17.07 $17.21 $1,065.97 16,328
2016-03-11 $17.50 $17.52 $17.24 $17.25 $1,068.45 26,584
2016-03-10 $17.80 $18.51 $17.54 $17.94 $1,111.19 39,451
2016-03-09 $17.86 $18.11 $17.79 $17.97 $1,113.04 23,961
2016-03-08 $18.08 $18.22 $17.74 $18.07 $1,119.24 25,803
2016-03-07 $18.20 $18.21 $17.69 $17.77 $1,100.66 21,760
2016-03-04 $18.13 $18.33 $17.80 $18.00 $1,114.90 23,383
2016-03-03 $18.44 $18.59 $18.18 $18.18 $1,126.05 19,086
2016-03-02 $18.60 $18.77 $18.33 $18.37 $1,137.82 22,625
2016-03-01 $19.40 $19.46 $18.43 $18.47 $1,144.01 30,797
2016-02-29 $19.27 $19.70 $18.96 $19.68 $1,218.96 14,727
2016-02-26 $18.75 $19.33 $18.70 $19.29 $1,194.80 24,469
2016-02-25 $19.70 $19.97 $19.10 $19.10 $1,183.04 21,614
2016-02-24 $20.64 $21.03 $19.79 $19.89 $1,231.97 30,374
2016-02-23 $19.54 $20.17 $19.50 $20.07 $1,243.12 18,624
2016-02-22 $19.67 $19.73 $19.25 $19.40 $1,201.62 27,937
2016-02-19 $20.50 $20.68 $20.24 $20.26 $1,254.88 21,154
2016-02-18 $19.90 $20.28 $19.86 $20.21 $1,251.79 24,490
2016-02-17 $20.64 $20.65 $19.91 $20.05 $1,241.88 28,677
2016-02-16 $21.32 $21.76 $21.07 $21.12 $1,308.15 26,950
2016-02-12 $22.82 $23.07 $22.03 $22.03 $1,364.52 34,842
2016-02-11 $23.47 $24.09 $22.93 $23.47 $1,453.71 58,987
2016-02-10 $21.68 $22.43 $21.17 $22.38 $1,386.20 34,035
2016-02-09 $22.72 $22.72 $21.51 $21.99 $1,362.04 41,070
2016-02-08 $22.11 $22.87 $21.79 $21.96 $1,360.18 36,917
2016-02-05 $20.64 $21.60 $20.57 $21.31 $1,319.92 24,773
2016-02-04 $21.01 $21.11 $20.26 $20.52 $1,270.99 32,010
2016-02-03 $21.15 $22.35 $20.67 $20.86 $1,292.05 54,923
2016-02-02 $21.12 $21.75 $21.12 $21.57 $1,336.02 21,222
2016-02-01 $20.85 $21.05 $20.26 $20.52 $1,270.99 20,839
2016-01-29 $21.59 $21.73 $20.48 $20.52 $1,270.99 32,576
2016-01-28 $22.01 $22.91 $21.92 $22.02 $1,363.90 29,112
2016-01-27 $22.06 $22.86 $21.41 $22.57 $1,397.96 54,452
2016-01-26 $22.59 $22.59 $21.61 $21.69 $1,343.46 38,628
2016-01-25 $22.22 $22.93 $22.08 $22.90 $1,418.40 26,562
2016-01-22 $22.01 $22.57 $21.86 $22.07 $1,366.99 32,919
2016-01-21 $23.35 $23.78 $22.25 $22.95 $1,421.50 75,294
2016-01-20 $23.63 $24.81 $22.92 $23.46 $1,453.09 64,413
2016-01-19 $21.81 $22.95 $21.71 $22.45 $1,390.53 62,576
2016-01-15 $22.77 $23.13 $22.24 $22.57 $1,397.96 51,044
2016-01-14 $21.70 $22.33 $20.67 $21.12 $1,308.15 80,479
2016-01-13 $20.44 $22.13 $20.36 $22.01 $1,363.28 89,466
2016-01-12 $20.57 $21.40 $20.36 $20.64 $1,278.42 39,019
2016-01-11 $21.00 $21.76 $20.84 $21.13 $1,308.77 44,321
2016-01-08 $20.30 $21.42 $20.15 $21.32 $1,320.54 46,410
2016-01-07 $20.38 $20.84 $19.67 $20.66 $1,279.66 48,219
2016-01-06 $19.38 $19.62 $18.99 $19.30 $1,195.42 28,693
2016-01-05 $18.53 $18.92 $18.41 $18.54 $1,148.35 18,304
2016-01-04 $18.69 $19.16 $18.54 $18.54 $1,148.35 35,563
2015-12-31 $17.39 $17.73 $17.24 $17.73 $1,098.18 25,599
2015-12-30 $17.00 $17.25 $16.95 $17.20 $1,065.35 15,984
2015-12-29 $17.07 $17.10 $16.80 $16.90 $1,046.77 22,780
2015-12-28 $17.60 $17.72 $17.42 $17.42 $1,078.98 10,300
2015-12-24 $17.29 $17.40 $17.22 $17.40 $1,077.74 9,036
2015-12-23 $17.37 $17.53 $17.22 $17.24 $1,067.83 17,434
2015-12-22 $18.06 $18.35 $17.69 $17.80 $1,102.51 13,384
2015-12-21 $18.33 $18.77 $18.22 $18.32 $1,134.72 14,309
2015-12-18 $17.90 $18.74 $17.88 $18.74 $1,160.74 45,438
2015-12-17 $16.77 $17.61 $16.74 $17.61 $1,090.75 24,946
2015-12-16 $17.18 $17.69 $16.79 $16.89 $1,046.15 24,971
2015-12-15 $17.64 $17.68 $17.24 $17.54 $1,086.41 26,340
2015-12-14 $18.29 $18.79 $18.00 $18.00 $1,114.90 38,666
2015-12-11 $18.17 $18.49 $17.92 $18.39 $1,139.06 35,585
2015-12-10 $17.71 $17.78 $17.09 $17.48 $1,082.69 27,220
2015-12-09 $17.63 $18.01 $16.91 $17.73 $1,098.18 39,331
2015-12-08 $17.50 $17.74 $17.19 $17.48 $1,082.69 28,327
2015-12-07 $16.86 $17.31 $16.84 $17.04 $1,055.44 23,802
2015-12-04 $17.77 $17.77 $16.68 $16.73 $1,036.24 38,432
2015-12-03 $17.01 $18.02 $17.00 $17.87 $1,106.85 34,604
2015-12-02 $16.78 $17.20 $16.66 $17.13 $1,061.02 20,620
2015-12-01 $16.99 $17.05 $16.70 $16.72 $1,035.62 15,276
2015-11-30 $16.90 $17.20 $16.88 $17.18 $1,064.11 10,641
2015-11-27 $17.00 $17.14 $16.91 $16.99 $1,052.34 4,082
2015-11-25 $16.92 $17.01 $16.87 $16.98 $1,051.72 6,062
2015-11-24 $17.34 $17.35 $16.84 $16.99 $1,052.34 15,947
2015-11-23 $17.00 $17.16 $16.83 $17.03 $1,054.82 10,946
2015-11-20 $16.92 $17.06 $16.68 $16.97 $1,051.11 15,724
2015-11-19 $17.36 $17.37 $17.12 $17.24 $1,067.83 10,189
2015-11-18 $17.86 $17.86 $17.18 $17.24 $1,067.83 25,005
2015-11-17 $17.88 $18.12 $17.67 $18.02 $1,116.14 21,203
2015-11-16 $18.95 $19.00 $18.03 $18.06 $1,118.62 32,164
2015-11-13 $18.38 $18.86 $18.23 $18.81 $1,165.07 37,772
2015-11-12 $17.79 $18.21 $17.70 $18.21 $1,127.91 32,378
2015-11-11 $17.17 $17.47 $17.14 $17.43 $1,079.60 13,850
2015-11-10 $17.50 $17.58 $17.25 $17.27 $1,069.69 20,924
2015-11-09 $17.05 $17.57 $17.05 $17.36 $1,075.26 23,924
2015-11-06 $17.08 $17.31 $16.89 $16.92 $1,048.01 25,109
2015-11-05 $17.03 $17.30 $16.87 $17.05 $1,056.06 14,535
2015-11-04 $16.81 $17.17 $16.78 $17.05 $1,056.06 13,281
2015-11-03 $17.30 $17.30 $16.76 $16.94 $1,049.25 14,901
2015-11-02 $17.61 $17.61 $17.15 $17.19 $1,064.73 13,912
2015-10-30 $17.35 $17.69 $17.29 $17.69 $1,095.70 21,270
2015-10-29 $17.51 $17.63 $17.34 $17.43 $1,079.60 18,458
2015-10-28 $17.86 $18.05 $17.36 $17.36 $1,075.26 37,943
2015-10-27 $18.04 $18.07 $17.80 $17.96 $1,112.42 14,943
2015-10-26 $17.79 $17.90 $17.73 $17.83 $1,104.37 15,996
2015-10-23 $17.89 $18.06 $17.66 $17.74 $1,098.80 33,415
2015-10-22 $19.02 $19.02 $18.21 $18.27 $1,131.63 42,372
2015-10-21 $19.02 $19.42 $18.88 $19.35 $1,198.52 25,194
2015-10-20 $19.34 $19.45 $19.06 $19.19 $1,188.61 11,299
2015-10-19 $19.42 $19.51 $19.14 $19.18 $1,187.99 17,317
2015-10-16 $19.39 $19.60 $19.21 $19.22 $1,190.47 17,329
2015-10-15 $20.12 $20.22 $19.46 $19.46 $1,205.33 38,334
2015-10-14 $19.80 $20.38 $19.62 $20.23 $1,253.03 24,194
2015-10-13 $19.89 $19.90 $19.40 $19.76 $1,223.92 29,093
2015-10-12 $19.65 $19.78 $19.52 $19.55 $1,210.91 13,597
2015-10-09 $19.78 $19.92 $19.62 $19.71 $1,220.82 25,676
2015-10-08 $20.48 $20.52 $19.71 $19.83 $1,228.25 60,344
2015-10-07 $20.41 $20.88 $20.14 $20.37 $1,261.70 37,658
2015-10-06 $20.84 $20.97 $20.53 $20.81 $1,288.95 27,337
2015-10-05 $21.66 $21.67 $20.76 $20.82 $1,289.57 40,226
2015-10-02 $23.76 $24.00 $22.07 $22.07 $1,366.99 45,760
2015-10-01 $22.71 $23.76 $22.62 $22.95 $1,421.50 29,545
2015-09-30 $23.11 $23.58 $22.83 $22.89 $1,417.78 40,360
2015-09-29 $24.04 $24.43 $23.62 $23.98 $1,485.30 40,814
2015-09-28 $23.26 $24.23 $23.21 $24.16 $1,496.45 40,258
2015-09-25 $22.49 $23.22 $22.19 $22.83 $1,414.07 45,038
2015-09-24 $23.65 $24.12 $23.15 $23.27 $1,441.32 39,744
2015-09-23 $22.77 $23.29 $22.65 $22.93 $1,420.26 25,186
2015-09-22 $23.03 $23.22 $22.67 $22.80 $1,412.21 26,757
2015-09-21 $22.17 $22.56 $21.79 $22.03 $1,364.52 34,812
2015-09-18 $22.51 $22.75 $21.97 $22.54 $1,396.11 47,092
2015-09-17 $21.28 $21.61 $20.47 $21.47 $1,329.83 48,117
2015-09-16 $21.65 $21.80 $21.17 $21.17 $1,311.25 25,274
2015-09-15 $22.55 $22.65 $21.59 $21.78 $1,349.03 29,389
2015-09-14 $22.50 $22.90 $22.42 $22.73 $1,407.91 13,312
2015-09-11 $23.13 $23.27 $22.40 $22.40 $1,387.43 28,579
2015-09-10 $23.35 $23.44 $22.44 $22.92 $1,419.64 45,492
2015-09-09 $21.69 $23.40 $21.58 $23.22 $1,438.22 41,945
2015-09-08 $22.81 $23.04 $22.26 $22.28 $1,380.00 37,434
2015-09-04 $23.89 $24.39 $23.67 $24.07 $1,490.87 34,451
2015-09-03 $22.71 $23.17 $22.19 $22.98 $1,423.36 32,100
2015-09-02 $23.75 $24.03 $23.03 $23.03 $1,426.46 47,226

ProShares UltraPro Short Dow30 (SDOW) News Headlines

Recent ProShares UltraPro Short Dow30 (SDOW) News
Similar Companies to ProShares UltraPro Short Dow30 (SDOW) 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.