ProShares UltraShort S&P500 (SDS) Exchange: NYSE ARCA

Data as of April 25, 2024

$27.90 ($0.49) 1.79%

ProShares UltraShort S&P500 - Daily Information
Click for more stock information on ProShares UltraShort S&P500.
Daily Information Data
Date April 25, 2024
Open $27.44
Previous Close $27.90
High $28.05
Low $27.32
Adjusted Open $27.44
Previous Adjusted Close $27.90
Adjusted High $28.05
Adjusted Low $27.32

About ProShares UltraShort S&P500 (SDS)

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 is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “SPX.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was 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 UltraShort S&P500 (SDS)

Date Open High Low Close Adj.Close Volume
2024-04-19 $27.44 $28.05 $27.32 $27.90 $27.90 22,253,801
2024-04-18 $27.14 $27.51 $26.91 $27.41 $27.41 15,555,041
2024-04-17 $26.68 $27.42 $26.66 $27.27 $27.27 14,485,877
2024-04-16 $26.79 $27.08 $26.62 $26.93 $26.93 20,110,360
2024-04-15 $25.73 $26.92 $25.72 $26.82 $26.82 17,923,393
2024-04-12 $25.81 $26.34 $25.68 $26.17 $26.17 17,056,294
2024-04-11 $25.67 $26.04 $25.30 $25.44 $25.44 13,134,648
2024-04-10 $25.88 $26.00 $25.61 $25.80 $25.80 22,810,637
2024-04-09 $25.18 $25.78 $25.16 $25.30 $25.30 12,992,828
2024-04-08 $25.30 $25.42 $25.20 $25.35 $25.35 7,154,779
2024-04-05 $25.76 $25.80 $25.16 $25.36 $25.36 20,655,392
2024-04-04 $24.87 $25.91 $24.83 $25.89 $25.89 17,898,857
2024-04-03 $25.40 $25.41 $25.09 $25.24 $25.24 7,379,992
2024-04-02 $25.35 $25.52 $25.28 $25.29 $25.29 6,540,303
2024-04-01 $24.81 $25.07 $24.75 $24.96 $24.96 6,740,353
2024-03-28 $24.84 $24.90 $24.72 $24.86 $24.86 6,213,541
2024-03-27 $24.98 $25.20 $24.84 $24.85 $24.85 7,299,834
2024-03-26 $24.99 $25.27 $24.97 $25.25 $25.25 4,255,387
2024-03-25 $25.12 $25.15 $25.02 $25.12 $25.12 4,439,442
2024-03-22 $24.89 $25.00 $24.85 $24.97 $24.97 4,832,951
2024-03-21 $24.75 $24.89 $24.69 $24.88 $24.88 5,804,451
2024-03-20 $25.47 $25.54 $25.00 $25.02 $25.02 9,581,396
2024-03-19 $26.17 $26.28 $25.78 $25.80 $25.45 6,652,915
2024-03-18 $25.99 $26.14 $25.82 $26.08 $25.73 5,959,194
2024-03-15 $26.35 $26.55 $26.21 $26.40 $26.04 8,713,690
2024-03-14 $25.83 $26.34 $25.81 $26.02 $25.67 8,166,848
2024-03-13 $25.79 $26.04 $25.76 $25.89 $25.54 4,556,077
2024-03-12 $26.14 $26.42 $25.75 $25.80 $25.45 9,758,337
2024-03-11 $26.44 $26.66 $26.31 $26.36 $26.00 6,119,624
2024-03-08 $25.93 $26.37 $25.65 $26.30 $26.30 11,759,220
2024-03-07 $26.15 $26.26 $25.88 $25.97 $25.97 8,491,308
2024-03-06 $26.40 $26.63 $26.24 $26.47 $26.47 8,282,904
2024-03-05 $26.43 $26.98 $26.39 $26.74 $26.74 8,573,384
2024-03-04 $26.23 $26.24 $26.02 $26.21 $26.21 4,947,767
2024-03-01 $26.55 $26.60 $26.10 $26.14 $26.14 8,125,328
2024-02-29 $26.62 $26.92 $26.46 $26.63 $26.63 8,233,151
2024-02-28 $26.89 $26.93 $26.73 $26.81 $26.81 4,157,798
2024-02-27 $26.73 $26.95 $26.69 $26.72 $26.72 5,055,434
2024-02-26 $26.57 $26.82 $26.52 $26.80 $26.80 5,328,116
2024-02-23 $26.46 $26.68 $26.36 $26.60 $26.60 8,208,537
2024-02-22 $27.01 $27.13 $26.52 $26.61 $26.61 12,067,557
2024-02-21 $27.94 $28.15 $27.72 $27.74 $27.74 8,413,149
2024-02-20 $27.68 $28.03 $27.60 $27.79 $27.79 9,595,060
2024-02-16 $27.23 $27.55 $27.11 $27.47 $27.47 9,537,753
2024-02-15 $27.48 $27.54 $27.16 $27.18 $27.18 7,418,687
2024-02-14 $27.72 $28.00 $27.47 $27.52 $27.52 9,967,215
2024-02-13 $27.97 $28.39 $27.83 $28.02 $28.02 10,134,434
2024-02-12 $27.23 $27.35 $26.99 $27.25 $27.25 5,181,721
2024-02-09 $27.48 $27.53 $27.18 $27.23 $27.23 9,105,340
2024-02-08 $27.56 $27.65 $27.50 $27.53 $27.53 4,105,868
2024-02-07 $27.72 $27.83 $27.48 $27.54 $27.54 4,993,213
2024-02-06 $28.03 $28.20 $27.95 $27.99 $27.99 7,190,271
2024-02-05 $28.00 $28.40 $27.95 $28.13 $28.13 8,716,420
2024-02-02 $28.48 $28.51 $27.73 $27.93 $27.93 14,584,734
2024-02-01 $29.07 $29.16 $28.51 $28.51 $28.51 9,244,386
2024-01-31 $28.57 $29.24 $28.53 $29.23 $29.23 15,464,418
2024-01-30 $28.34 $28.40 $28.22 $28.30 $28.30 4,362,230
2024-01-29 $28.68 $28.74 $28.24 $28.26 $28.26 6,114,668
2024-01-26 $28.68 $28.79 $28.49 $28.69 $28.69 5,915,218
2024-01-25 $28.67 $28.92 $28.57 $28.61 $28.61 6,269,196
2024-01-24 $28.61 $28.94 $28.49 $28.90 $28.90 9,021,276
2024-01-23 $29.04 $29.18 $28.92 $28.93 $28.93 6,038,845
2024-01-22 $29.03 $29.18 $28.89 $29.09 $29.09 8,700,358
2024-01-19 $29.81 $29.90 $29.18 $29.22 $29.22 9,796,994
2024-01-18 $30.28 $30.48 $29.88 $29.95 $29.95 9,371,136
2024-01-17 $30.52 $30.76 $30.39 $30.45 $30.45 9,135,191
2024-01-16 $30.07 $30.34 $29.90 $30.12 $30.12 8,573,743
2024-01-12 $29.74 $30.06 $29.64 $29.88 $29.88 7,862,176
2024-01-11 $29.74 $30.40 $29.67 $29.90 $29.90 14,739,780
2024-01-10 $30.14 $30.18 $29.72 $29.84 $29.84 5,775,245
2024-01-09 $30.42 $30.48 $30.03 $30.16 $30.16 5,924,927
2024-01-08 $30.88 $30.89 $30.05 $30.07 $30.07 9,459,254
2024-01-05 $30.99 $31.13 $30.60 $30.93 $30.93 11,217,061
2024-01-04 $30.87 $31.03 $30.52 $31.00 $31.00 8,344,924
2024-01-03 $30.56 $30.85 $30.46 $30.78 $30.78 9,642,292
2024-01-02 $30.33 $30.54 $30.14 $30.27 $30.27 7,008,539
2023-12-29 $29.79 $30.17 $29.71 $29.92 $29.92 11,556,096
2023-12-28 $29.72 $29.78 $29.63 $29.73 $29.73 5,945,611
2023-12-27 $29.85 $29.92 $29.70 $29.73 $29.73 9,191,528
2023-12-26 $30.01 $30.03 $29.70 $29.82 $29.82 3,563,574
2023-12-22 $30.03 $30.31 $29.84 $30.06 $30.06 8,818,894
2023-12-21 $30.34 $30.66 $30.13 $30.16 $30.16 11,708,293
2023-12-20 $29.98 $30.76 $29.74 $30.73 $30.73 9,046,478
2023-12-19 $30.74 $30.76 $30.44 $30.45 $29.88 4,310,550
2023-12-18 $30.95 $30.97 $30.68 $30.80 $30.23 6,138,814
2023-12-15 $31.13 $31.27 $30.98 $31.14 $30.56 10,916,067
2023-12-14 $30.96 $31.39 $30.80 $31.02 $30.44 10,031,844
2023-12-13 $32.04 $32.08 $31.16 $31.20 $30.62 9,714,524
2023-12-12 $32.41 $32.56 $32.06 $32.06 $31.46 5,038,917
2023-12-11 $32.69 $32.71 $32.33 $32.35 $31.75 3,412,472
2023-12-08 $32.99 $33.02 $32.52 $32.60 $31.99 6,923,370
2023-12-07 $33.04 $33.14 $32.77 $32.86 $32.25 4,794,459
2023-12-06 $32.74 $33.40 $32.74 $33.35 $32.73 4,842,652
2023-12-05 $33.25 $33.30 $32.91 $33.05 $32.43 4,302,511
2023-12-04 $33.19 $33.36 $32.99 $33.03 $32.41 4,001,021
2023-12-01 $33.15 $33.24 $32.59 $32.68 $32.68 6,508,670
2023-11-30 $33.18 $33.49 $33.00 $33.05 $33.05 6,039,538
2023-11-29 $32.90 $33.34 $32.73 $33.27 $33.27 5,233,042
2023-11-28 $33.34 $33.42 $33.02 $33.23 $33.23 4,660,502
2023-11-27 $33.25 $33.33 $33.12 $33.26 $33.26 3,219,450
2023-11-24 $33.16 $33.21 $33.11 $33.13 $33.13 1,593,725
2023-11-22 $33.17 $33.32 $32.96 $33.15 $33.15 5,713,418
2023-11-21 $33.39 $33.57 $33.33 $33.36 $33.36 3,425,369
2023-11-20 $33.76 $33.77 $33.08 $33.20 $33.20 4,309,017
2023-11-17 $33.79 $33.94 $33.62 $33.71 $33.71 3,508,690
2023-11-16 $33.94 $34.10 $33.74 $33.78 $33.78 7,325,195
2023-11-15 $33.78 $33.97 $33.58 $33.82 $33.82 5,585,658
2023-11-14 $34.35 $34.38 $33.75 $33.96 $33.96 7,716,446
2023-11-13 $35.47 $35.60 $35.14 $35.31 $35.31 4,551,148
2023-11-10 $36.02 $36.27 $35.18 $35.23 $35.23 6,263,381
2023-11-09 $35.60 $36.43 $35.60 $36.34 $36.34 8,098,977
2023-11-08 $35.72 $36.16 $35.62 $35.77 $35.77 6,359,318
2023-11-07 $36.02 $36.20 $35.69 $35.80 $35.80 6,209,591
2023-11-06 $36.03 $36.32 $35.92 $36.00 $36.00 6,114,583
2023-11-03 $36.41 $36.43 $35.88 $36.14 $36.14 8,306,315
2023-11-02 $37.54 $37.56 $36.77 $36.80 $36.80 9,957,129
2023-11-01 $38.86 $38.97 $38.07 $38.21 $38.21 9,703,449
2023-10-31 $39.42 $39.79 $38.98 $39.02 $39.02 5,633,494
2023-10-30 $39.93 $40.18 $39.31 $39.51 $39.51 7,122,811
2023-10-27 $39.79 $40.75 $39.72 $40.47 $40.47 9,560,882
2023-10-26 $39.35 $40.26 $39.19 $40.06 $40.06 9,995,134
2023-10-25 $38.33 $39.20 $38.33 $39.10 $39.10 6,651,317
2023-10-24 $38.18 $38.53 $37.78 $37.99 $37.99 5,768,997
2023-10-23 $38.73 $39.05 $37.84 $38.56 $38.56 7,736,339
2023-10-20 $37.59 $38.43 $37.49 $38.41 $38.41 8,398,119
2023-10-19 $36.72 $37.61 $36.38 $37.49 $37.49 13,936,505
2023-10-18 $36.14 $36.97 $35.97 $36.77 $36.77 7,086,743
2023-10-17 $36.36 $36.40 $35.47 $35.80 $35.80 6,844,407
2023-10-16 $36.18 $36.22 $35.62 $35.79 $35.79 6,367,115
2023-10-13 $35.95 $36.83 $35.72 $36.55 $36.55 7,890,797
2023-10-12 $35.64 $36.57 $35.58 $36.16 $36.16 8,819,881
2023-10-11 $35.81 $36.23 $35.67 $35.69 $35.69 4,803,957
2023-10-10 $36.25 $36.32 $35.53 $35.99 $35.99 5,796,294
2023-10-09 $37.16 $37.26 $36.25 $36.35 $36.35 5,356,731
2023-10-06 $38.16 $38.41 $36.54 $36.81 $36.81 9,160,565
2023-10-05 $37.70 $38.27 $37.54 $37.70 $37.70 6,364,920
2023-10-04 $38.09 $38.36 $37.48 $37.60 $37.60 7,173,686
2023-10-03 $37.55 $38.40 $37.27 $38.15 $38.15 9,534,621
2023-10-02 $37.27 $37.63 $36.92 $37.13 $37.13 7,903,934
2023-09-29 $36.36 $37.36 $36.35 $37.11 $37.11 7,808,467
2023-09-28 $37.43 $37.54 $36.59 $36.89 $36.89 6,267,350
2023-09-27 $37.12 $37.95 $37.00 $37.29 $37.29 5,932,751
2023-09-26 $36.77 $37.45 $36.65 $37.31 $37.31 5,737,441
2023-09-25 $36.75 $36.83 $36.22 $36.22 $36.22 4,945,769
2023-09-22 $36.17 $36.60 $35.90 $36.53 $36.53 5,763,485
2023-09-21 $35.64 $36.36 $35.60 $36.33 $36.33 6,955,067
2023-09-20 $34.29 $35.17 $34.24 $35.15 $35.15 5,661,115
2023-09-19 $34.98 $35.42 $34.89 $34.98 $34.50 4,528,451
2023-09-18 $34.92 $34.99 $34.61 $34.82 $34.34 3,453,292
2023-09-15 $34.26 $34.91 $34.22 $34.85 $34.37 5,506,581
2023-09-14 $34.20 $34.41 $33.90 $34.01 $33.54 4,604,318
2023-09-13 $34.62 $34.79 $34.38 $34.57 $34.09 4,434,611
2023-09-12 $34.50 $34.73 $34.26 $34.63 $34.15 3,765,565
2023-09-11 $34.27 $34.55 $34.20 $34.23 $33.76 3,281,545
2023-09-08 $34.78 $34.85 $34.44 $34.70 $34.22 3,930,403
2023-09-07 $35.05 $35.09 $34.66 $34.77 $34.29 4,666,745
2023-09-06 $34.19 $34.89 $34.18 $34.53 $34.05 5,336,054
2023-09-05 $33.84 $34.06 $33.78 $34.05 $33.58 3,964,117
2023-09-01 $33.45 $33.97 $33.37 $33.73 $33.26 4,343,114
2023-08-31 $33.64 $33.87 $33.47 $33.85 $33.38 3,290,092
2023-08-30 $33.91 $34.04 $33.61 $33.71 $33.24 4,118,899
2023-08-29 $34.99 $35.02 $33.93 $33.98 $33.51 6,017,038
2023-08-28 $35.07 $35.27 $34.87 $34.99 $34.51 6,318,176
2023-08-25 $35.61 $36.22 $35.18 $35.40 $34.91 10,269,574
2023-08-24 $34.65 $35.89 $34.57 $35.88 $35.38 6,776,817
2023-08-23 $35.50 $35.52 $34.78 $34.91 $34.43 5,312,884
2023-08-22 $35.17 $35.76 $35.17 $35.66 $35.17 4,966,707
2023-08-21 $35.75 $36.12 $35.33 $35.46 $34.97 5,968,495
2023-08-18 $36.43 $36.48 $35.74 $35.93 $35.43 6,461,940
2023-08-17 $35.14 $36.01 $35.09 $35.93 $35.43 7,451,754
2023-08-16 $34.90 $35.36 $34.63 $35.34 $34.85 5,964,785
2023-08-15 $34.31 $34.91 $34.25 $34.81 $34.33 5,903,654
2023-08-14 $34.55 $34.59 $34.00 $34.00 $33.53 3,850,362
2023-08-11 $34.64 $34.73 $34.21 $34.39 $33.91 5,554,114
2023-08-10 $33.97 $34.50 $33.43 $34.31 $33.84 9,701,741
2023-08-09 $33.81 $34.41 $33.79 $34.30 $33.83 5,182,801
2023-08-08 $33.95 $34.36 $33.77 $33.82 $33.35 5,583,499
2023-08-07 $33.85 $33.95 $33.52 $33.53 $33.07 4,432,614
2023-08-04 $33.52 $34.20 $33.20 $34.12 $34.12 8,599,511
2023-08-03 $33.90 $34.01 $33.49 $33.78 $33.78 6,919,799
2023-08-02 $33.12 $33.67 $33.08 $33.55 $33.55 6,322,209
2023-08-01 $32.68 $32.78 $32.54 $32.65 $32.65 3,909,192
2023-07-31 $32.49 $32.69 $32.39 $32.44 $32.44 3,279,812
2023-07-28 $32.71 $32.82 $32.43 $32.56 $32.56 4,573,299
2023-07-27 $32.23 $33.31 $32.18 $33.17 $33.17 6,440,124
2023-07-26 $32.87 $33.02 $32.50 $32.71 $32.71 5,013,904
2023-07-25 $32.94 $32.94 $32.53 $32.70 $32.70 2,595,399
2023-07-24 $33.00 $33.09 $32.76 $32.88 $32.88 3,258,593
2023-07-21 $32.90 $33.16 $32.87 $33.16 $33.16 3,676,065
2023-07-20 $32.87 $33.24 $32.72 $33.16 $33.16 5,949,607
2023-07-19 $32.70 $32.80 $32.50 $32.68 $32.68 5,509,361
2023-07-18 $33.36 $33.42 $32.71 $32.80 $32.80 4,965,355
2023-07-17 $33.54 $33.55 $33.13 $33.30 $33.30 3,003,293
2023-07-14 $33.35 $33.62 $33.20 $33.52 $33.52 4,409,886
2023-07-13 $33.70 $33.77 $33.33 $33.45 $33.45 4,575,432
2023-07-12 $33.91 $34.13 $33.73 $33.96 $33.96 5,685,815
2023-07-11 $34.81 $34.98 $34.42 $34.49 $34.49 3,033,529
2023-07-10 $35.16 $35.27 $34.90 $34.92 $34.92 2,957,370
2023-07-07 $35.07 $35.14 $34.45 $35.09 $35.09 3,882,103
2023-07-06 $34.95 $35.30 $34.83 $34.89 $34.89 4,990,968
2023-07-05 $34.51 $34.51 $34.21 $34.32 $34.32 2,921,941
2023-07-03 $34.33 $34.39 $34.18 $34.20 $34.20 1,648,191
2023-06-30 $34.57 $34.62 $34.12 $34.30 $34.30 3,907,322
2023-06-29 $35.41 $35.48 $35.04 $35.08 $35.08 5,037,273
2023-06-28 $35.52 $35.64 $35.15 $35.31 $35.31 5,160,516
2023-06-27 $35.97 $36.06 $35.23 $35.33 $35.33 3,442,081
2023-06-26 $35.92 $36.17 $35.60 $36.12 $36.12 3,721,480
2023-06-23 $35.86 $35.93 $35.51 $35.81 $35.81 3,961,299
2023-06-22 $35.68 $35.73 $35.24 $35.26 $35.26 4,329,144
2023-06-21 $35.28 $35.57 $35.14 $35.48 $35.48 4,248,181
2023-06-20 $35.44 $35.82 $35.29 $35.47 $35.10 4,375,380
2023-06-16 $34.54 $35.19 $34.53 $35.12 $34.75 5,504,875
2023-06-15 $35.86 $35.87 $34.63 $34.85 $34.49 9,338,828
2023-06-14 $35.69 $36.27 $35.37 $35.68 $35.68 8,436,046
2023-06-13 $35.98 $36.09 $35.64 $35.76 $35.76 5,241,702
2023-06-12 $36.71 $36.84 $36.21 $36.23 $36.23 3,524,485
2023-06-09 $36.87 $37.05 $36.52 $36.88 $36.88 4,237,163
2023-06-08 $37.43 $37.57 $36.91 $36.98 $36.98 3,652,199
2023-06-07 $37.08 $37.47 $36.86 $37.40 $37.40 5,947,685
2023-06-06 $37.36 $37.48 $37.04 $37.13 $37.13 4,092,342
2023-06-05 $37.06 $37.40 $36.83 $37.28 $37.28 3,599,536
2023-06-02 $37.72 $37.83 $36.97 $37.10 $37.10 7,544,314
2023-06-01 $38.87 $39.13 $38.00 $38.19 $38.19 5,836,412
2023-05-31 $38.82 $39.20 $38.66 $38.89 $38.89 5,875,313
2023-05-30 $38.13 $38.72 $38.03 $38.48 $38.48 8,023,525
2023-05-26 $39.36 $39.38 $38.34 $38.48 $38.48 6,076,028
2023-05-25 $39.49 $39.91 $39.18 $39.48 $39.48 6,771,769
2023-05-24 $39.86 $40.35 $39.80 $40.10 $40.10 6,898,541
2023-05-23 $38.98 $39.61 $38.79 $39.51 $39.51 5,538,582
2023-05-22 $38.68 $38.91 $38.35 $38.66 $38.66 3,909,564
2023-05-19 $38.38 $38.90 $38.28 $38.67 $38.67 5,489,209
2023-05-18 $39.35 $39.40 $38.45 $38.55 $38.55 6,026,703
2023-05-17 $39.82 $40.16 $39.14 $39.28 $39.28 6,572,608
2023-05-16 $39.91 $40.22 $39.73 $40.21 $40.21 4,149,149
2023-05-15 $39.82 $40.21 $39.60 $39.68 $39.68 4,165,079
2023-05-12 $39.56 $40.42 $39.54 $39.94 $39.94 5,125,193
2023-05-11 $39.85 $40.22 $39.75 $39.81 $39.81 6,607,353
2023-05-10 $39.41 $40.40 $39.30 $39.62 $39.62 7,279,590
2023-05-09 $39.96 $40.03 $39.76 $39.98 $39.98 2,309,447
2023-05-08 $39.60 $39.90 $39.53 $39.63 $39.63 2,687,599
2023-05-05 $40.38 $40.44 $39.41 $39.63 $39.63 4,796,617
2023-05-04 $40.78 $41.41 $40.71 $41.11 $41.11 9,490,969
2023-05-03 $39.86 $40.57 $39.38 $40.53 $40.53 7,384,751
2023-05-02 $39.22 $40.52 $39.21 $39.94 $39.94 8,971,685
2023-05-01 $39.09 $39.11 $38.67 $39.07 $39.07 3,641,475
2023-04-28 $39.81 $39.84 $38.98 $38.99 $38.99 6,957,166
2023-04-27 $40.73 $40.78 $39.58 $39.65 $39.65 7,792,210
2023-04-26 $40.74 $41.34 $40.53 $41.25 $41.25 5,679,868
2023-04-25 $40.00 $40.88 $39.90 $40.85 $40.85 5,510,910
2023-04-24 $39.72 $39.98 $39.52 $39.60 $39.60 2,962,526
2023-04-21 $39.67 $40.06 $39.57 $39.66 $39.66 4,808,532
2023-04-20 $39.84 $40.01 $39.36 $39.71 $39.71 5,402,567
2023-04-19 $39.61 $39.61 $39.07 $39.24 $39.24 4,606,502
2023-04-18 $38.95 $39.48 $38.92 $39.22 $39.22 5,603,681
2023-04-17 $39.53 $39.79 $39.24 $39.24 $39.24 6,254,212
2023-04-14 $39.46 $39.97 $39.02 $39.52 $39.52 6,142,498
2023-04-13 $40.16 $40.24 $39.24 $39.30 $39.30 5,283,235
2023-04-12 $39.60 $40.46 $39.54 $40.34 $40.34 6,926,801
2023-04-11 $39.91 $40.15 $39.72 $39.99 $39.99 3,750,436
2023-04-10 $40.58 $40.73 $39.98 $40.01 $40.01 5,010,884
2023-04-06 $40.55 $40.77 $40.02 $40.09 $40.09 5,759,730
2023-04-05 $40.31 $40.71 $40.15 $40.37 $40.37 6,862,326
2023-04-04 $39.55 $40.39 $39.48 $40.08 $40.08 5,942,957
2023-04-03 $40.07 $40.14 $39.58 $39.67 $39.67 6,575,460
2023-03-31 $40.90 $40.93 $39.89 $39.97 $39.97 7,735,526
2023-03-30 $41.00 $41.49 $40.96 $41.09 $41.09 5,158,822
2023-03-29 $41.86 $42.11 $41.49 $41.53 $41.53 6,090,189
2023-03-28 $42.74 $43.18 $42.58 $42.75 $42.75 4,947,196
2023-03-27 $42.20 $42.77 $42.04 $42.55 $42.55 6,560,332
2023-03-24 $43.55 $44.11 $42.69 $42.72 $42.72 9,844,787
2023-03-23 $42.82 $43.87 $41.90 $43.28 $43.28 12,679,733
2023-03-22 $42.03 $43.46 $41.26 $43.45 $43.45 10,682,111
2023-03-21 $42.61 $43.00 $42.15 $42.26 $42.00 5,089,980
2023-03-20 $44.08 $44.22 $43.30 $43.42 $43.42 8,021,904
2023-03-17 $43.52 $44.53 $43.26 $44.20 $44.20 10,070,256
2023-03-16 $45.33 $45.45 $43.12 $43.22 $43.22 14,175,680
2023-03-15 $45.52 $45.98 $44.68 $44.69 $44.69 19,320,821
2023-03-14 $44.42 $45.27 $43.74 $44.15 $44.15 11,335,201
2023-03-13 $46.44 $46.73 $44.43 $45.68 $45.68 16,640,235
2023-03-10 $44.33 $45.84 $43.85 $45.48 $45.48 16,623,045
2023-03-09 $42.44 $44.41 $42.06 $44.17 $44.17 8,904,346
2023-03-08 $42.67 $43.07 $42.39 $42.57 $42.57 6,081,077
2023-03-07 $41.44 $42.83 $41.38 $42.69 $42.69 7,522,246
2023-03-06 $41.29 $41.50 $40.80 $41.40 $41.40 4,564,801
2023-03-03 $42.41 $42.56 $41.40 $41.46 $41.46 6,120,244
2023-03-02 $43.96 $44.02 $42.63 $42.84 $42.84 6,822,817
2023-03-01 $43.30 $43.74 $43.02 $43.43 $43.43 7,002,553
2023-02-28 $42.91 $43.14 $42.46 $43.14 $43.14 5,074,335
2023-02-27 $42.29 $42.98 $41.99 $42.78 $42.78 5,077,384
2023-02-24 $43.25 $43.62 $42.86 $43.05 $43.05 7,211,765
2023-02-23 $41.94 $43.06 $41.79 $42.12 $42.12 10,084,128
2023-02-22 $42.32 $42.86 $41.99 $42.53 $42.53 6,412,286
2023-02-21 $41.61 $42.46 $41.40 $42.39 $42.39 5,304,971
2023-02-17 $40.98 $41.40 $40.71 $40.76 $40.76 5,687,512
2023-02-16 $40.43 $40.55 $39.65 $40.54 $40.54 6,237,327
2023-02-15 $40.11 $40.25 $39.38 $39.41 $39.41 3,798,156
2023-02-14 $39.89 $40.44 $39.17 $39.65 $39.65 8,408,321
2023-02-13 $40.39 $40.50 $39.56 $39.61 $39.61 3,451,491
2023-02-10 $40.95 $41.14 $40.45 $40.52 $40.52 6,025,432
2023-02-09 $39.28 $40.96 $39.24 $40.71 $40.71 5,511,136
2023-02-08 $39.49 $40.11 $39.23 $39.97 $39.97 5,060,995
2023-02-07 $40.34 $40.60 $38.85 $39.12 $39.12 8,974,647
2023-02-06 $40.14 $40.46 $39.86 $40.12 $40.12 4,801,974
2023-02-03 $39.78 $39.88 $38.77 $39.64 $39.64 11,364,546
2023-02-02 $39.17 $39.56 $38.50 $38.79 $38.79 14,253,156
2023-02-01 $41.05 $41.62 $39.35 $39.94 $39.94 11,153,908
2023-01-31 $41.92 $41.98 $40.79 $40.80 $40.80 4,846,936
2023-01-30 $41.56 $42.06 $41.09 $42.00 $42.00 5,478,364
2023-01-27 $41.39 $41.41 $40.46 $40.96 $40.96 5,709,074
2023-01-26 $41.47 $42.12 $41.11 $41.13 $41.13 6,485,324
2023-01-25 $42.96 $43.44 $41.94 $42.03 $42.03 9,205,982
2023-01-24 $42.30 $42.57 $41.83 $42.04 $42.04 5,297,930
2023-01-23 $42.79 $43.00 $41.49 $41.93 $41.93 9,018,135
2023-01-20 $44.28 $44.68 $42.91 $42.96 $42.96 6,188,399
2023-01-19 $44.44 $44.90 $44.04 $44.60 $44.60 8,105,093
2023-01-18 $42.30 $43.95 $42.07 $43.89 $43.89 8,078,873
2023-01-17 $42.40 $42.70 $42.03 $42.55 $42.55 4,857,467
2023-01-13 $43.43 $43.49 $42.26 $42.39 $42.39 5,760,469
2023-01-12 $42.76 $43.68 $42.36 $42.69 $42.69 9,493,817
2023-01-11 $43.68 $43.89 $42.95 $42.98 $42.98 5,822,742
2023-01-10 $44.83 $45.06 $44.04 $44.04 $44.04 6,019,930
2023-01-09 $44.07 $44.72 $43.33 $44.67 $44.67 6,784,056
2023-01-06 $45.96 $46.73 $44.32 $44.63 $44.63 9,910,842
2023-01-05 $46.20 $46.87 $46.16 $46.73 $46.73 9,383,003
2023-01-04 $45.81 $46.57 $45.14 $45.66 $45.66 9,530,048
2023-01-03 $45.51 $47.07 $45.02 $46.35 $46.35 8,532,251
2022-12-30 $46.38 $46.92 $45.94 $45.97 $45.97 6,454,298
2022-12-29 $46.65 $46.78 $45.49 $45.72 $45.72 5,317,516
2022-12-28 $46.21 $47.39 $45.71 $47.33 $47.33 4,967,369
2022-12-27 $45.85 $46.60 $45.76 $46.16 $46.16 6,503,509
2022-12-23 $46.59 $46.99 $45.78 $45.82 $45.82 7,451,452
2022-12-22 $45.78 $47.70 $45.69 $46.31 $46.31 7,865,094
2022-12-21 $45.86 $46.00 $44.85 $45.15 $45.00 6,059,014
2022-12-20 $46.83 $47.17 $46.10 $46.52 $46.36 6,564,072
2022-12-19 $45.80 $47.04 $45.72 $46.65 $46.49 5,859,919
2022-12-16 $45.41 $46.36 $45.07 $45.84 $45.68 9,606,880
2022-12-15 $43.77 $45.12 $43.55 $44.76 $44.76 8,267,475
2022-12-14 $42.18 $43.28 $41.32 $42.65 $42.65 8,358,329
2022-12-13 $40.30 $42.70 $40.28 $42.09 $42.09 10,051,553
2022-12-12 $43.82 $43.96 $42.72 $42.72 $42.72 4,922,947
2022-12-09 $43.62 $44.00 $43.03 $43.96 $43.96 6,664,104
2022-12-08 $43.56 $43.93 $43.06 $43.31 $43.31 4,810,808
2022-12-07 $44.03 $44.22 $43.41 $43.97 $43.97 5,838,348
2022-12-06 $42.61 $44.26 $42.49 $43.80 $43.80 7,061,204
2022-12-05 $41.68 $42.83 $41.47 $42.57 $42.57 5,316,985
2022-12-02 $42.00 $42.02 $40.87 $41.07 $41.07 7,639,307
2022-12-01 $40.63 $41.46 $40.40 $40.93 $40.93 7,170,367
2022-11-30 $43.55 $43.98 $40.90 $40.90 $40.90 9,456,969
2022-11-29 $43.43 $44.01 $43.14 $43.59 $43.59 3,214,015
2022-11-28 $42.77 $43.60 $42.40 $43.41 $43.41 4,200,121
2022-11-25 $42.16 $42.23 $41.93 $42.09 $42.09 2,502,835
2022-11-23 $42.64 $42.68 $41.91 $42.03 $42.03 4,592,590
2022-11-22 $43.28 $43.59 $42.50 $42.52 $42.52 3,540,659
2022-11-21 $43.67 $44.11 $43.43 $43.68 $43.68 3,417,618
2022-11-18 $42.98 $44.03 $42.98 $43.36 $43.36 5,734,581
2022-11-17 $44.60 $44.65 $43.60 $43.73 $43.73 5,517,865
2022-11-16 $43.15 $43.59 $42.96 $43.43 $43.43 5,825,412
2022-11-15 $42.19 $43.66 $41.94 $42.77 $42.77 10,290,477
2022-11-14 $43.20 $43.57 $42.43 $43.50 $43.50 6,350,742
2022-11-11 $43.41 $43.86 $42.59 $42.79 $42.79 5,601,168
2022-11-10 $45.41 $46.00 $43.54 $43.64 $43.64 10,284,943
2022-11-09 $47.60 $49.13 $47.29 $48.99 $48.99 7,790,297
2022-11-08 $47.24 $48.10 $46.25 $47.02 $47.02 8,854,971
2022-11-07 $48.10 $48.66 $47.37 $47.50 $47.50 5,310,947
2022-11-04 $48.26 $50.14 $47.75 $48.44 $48.44 11,119,960
2022-11-03 $49.73 $50.43 $49.02 $49.85 $49.85 8,183,475
2022-11-02 $46.61 $48.82 $45.48 $48.82 $48.82 12,081,905
2022-11-01 $45.12 $46.75 $45.06 $46.44 $46.44 6,058,792
2022-10-31 $45.99 $46.26 $45.54 $46.03 $46.03 6,974,230
2022-10-28 $47.68 $47.73 $45.25 $45.39 $45.39 7,474,177
2022-10-27 $46.90 $47.80 $46.42 $47.66 $47.66 7,621,579
2022-10-26 $47.22 $47.27 $45.77 $47.09 $47.09 8,253,688
2022-10-25 $47.95 $47.97 $46.32 $46.42 $46.42 8,509,291
2022-10-24 $48.70 $49.43 $47.61 $47.92 $47.92 8,082,880
2022-10-21 $51.70 $52.13 $48.97 $49.11 $49.11 8,926,888
2022-10-20 $50.88 $51.82 $49.61 $51.58 $51.58 7,027,525
2022-10-19 $50.58 $51.51 $49.82 $50.69 $50.69 6,885,869
2022-10-18 $48.87 $51.00 $48.81 $49.96 $49.96 9,027,766
2022-10-17 $52.04 $52.06 $50.84 $51.22 $51.22 7,785,571
2022-10-14 $50.90 $54.17 $50.42 $53.93 $53.93 10,097,801
2022-10-13 $56.74 $57.07 $51.14 $51.63 $51.63 15,816,064
2022-10-12 $53.97 $54.54 $53.48 $54.48 $54.48 5,709,213
2022-10-11 $53.94 $54.69 $52.52 $54.11 $54.11 8,749,530
2022-10-10 $52.24 $54.10 $52.20 $53.39 $53.39 7,186,106
2022-10-07 $50.95 $53.08 $50.85 $52.58 $52.58 9,951,587
2022-10-06 $49.16 $49.93 $48.38 $49.80 $49.80 10,039,512
2022-10-05 $49.70 $50.33 $48.15 $48.74 $48.74 9,070,262
2022-10-04 $50.10 $50.11 $48.51 $48.51 $48.51 11,158,040
2022-10-03 $53.39 $53.96 $51.12 $51.72 $51.72 9,418,809
2022-09-30 $53.20 $54.59 $52.03 $54.57 $54.57 7,899,493
2022-09-29 $51.81 $53.77 $51.74 $52.94 $52.94 11,571,835
2022-09-28 $52.57 $53.06 $50.26 $50.77 $50.77 12,172,910
2022-09-27 $51.49 $53.56 $50.81 $52.84 $52.84 14,636,444
2022-09-26 $51.97 $52.92 $50.91 $52.58 $52.58 10,305,803
2022-09-23 $50.84 $52.77 $50.83 $51.52 $51.52 11,274,612
2022-09-22 $49.25 $50.05 $48.96 $49.86 $49.86 9,257,529
2022-09-21 $46.84 $49.00 $46.06 $48.99 $48.99 14,272,762
2022-09-20 $47.11 $48.03 $46.87 $47.32 $47.32 8,380,627
2022-09-19 $47.81 $47.82 $46.27 $46.28 $46.28 7,307,194
2022-09-16 $47.35 $47.81 $46.83 $46.96 $46.96 11,655,387
2022-09-15 $45.62 $46.58 $44.92 $46.24 $46.24 10,632,072
2022-09-14 $45.25 $46.03 $44.85 $45.23 $45.23 9,337,371
2022-09-13 $43.80 $45.79 $43.52 $45.54 $45.54 14,128,708
2022-09-12 $42.36 $42.43 $41.74 $41.90 $41.90 9,391,313
2022-09-09 $43.69 $43.73 $42.62 $42.82 $42.82 9,254,633
2022-09-08 $45.34 $45.59 $44.07 $44.19 $44.19 10,993,251
2022-09-07 $46.53 $46.55 $44.56 $44.76 $44.76 8,919,434
2022-09-06 $45.85 $46.97 $45.62 $46.41 $46.41 9,305,119
2022-09-02 $44.22 $46.49 $43.93 $46.05 $46.05 12,188,039
2022-09-01 $45.92 $46.56 $45.01 $45.11 $45.11 8,763,336
2022-08-31 $44.29 $45.39 $43.99 $45.35 $45.35 9,235,118
2022-08-30 $43.43 $45.14 $43.39 $44.67 $44.67 10,568,088
2022-08-29 $43.77 $44.00 $43.01 $43.68 $43.68 9,034,275
2022-08-26 $40.40 $43.13 $40.29 $43.13 $43.13 12,439,724
2022-08-25 $41.24 $41.45 $40.35 $40.37 $40.37 6,210,610
2022-08-24 $41.83 $41.98 $41.23 $41.54 $41.54 6,863,523
2022-08-23 $41.67 $41.90 $41.16 $41.79 $41.79 5,980,541
2022-08-22 $40.89 $41.76 $40.84 $41.56 $41.56 7,157,269
2022-08-19 $39.40 $40.08 $39.34 $39.90 $39.90 7,062,804
2022-08-18 $39.05 $39.29 $38.72 $38.87 $38.87 5,227,425
2022-08-17 $39.20 $39.44 $38.55 $39.06 $39.06 7,377,424
2022-08-16 $38.86 $39.01 $38.15 $38.52 $38.52 6,284,213
2022-08-15 $39.42 $39.42 $38.55 $38.66 $38.66 4,918,238
2022-08-12 $39.95 $40.13 $38.95 $39.00 $39.00 5,955,359
2022-08-11 $39.75 $40.47 $39.37 $40.32 $40.32 6,756,578
2022-08-10 $40.55 $40.98 $40.27 $40.32 $40.32 10,864,385
2022-08-09 $41.90 $42.30 $41.80 $42.08 $42.08 4,795,936
2022-08-08 $41.28 $41.97 $40.79 $41.74 $41.74 6,686,757
2022-08-05 $42.40 $42.40 $41.50 $41.66 $41.66 7,121,705
2022-08-04 $41.45 $41.83 $41.30 $41.49 $41.49 4,878,653
2022-08-03 $42.27 $42.34 $41.15 $41.41 $41.41 7,687,367
2022-08-02 $42.53 $43.00 $41.72 $42.71 $42.71 7,905,460
2022-08-01 $42.52 $42.66 $41.65 $42.20 $42.20 7,586,816
2022-07-29 $42.85 $43.03 $41.71 $41.90 $41.90 8,935,143
2022-07-28 $44.09 $44.92 $43.02 $43.17 $43.17 8,378,269
2022-07-27 $45.86 $45.93 $43.83 $44.27 $44.27 10,639,024
2022-07-26 $46.00 $46.90 $45.96 $46.69 $46.69 5,964,637
2022-07-25 $45.57 $46.15 $45.40 $45.62 $45.62 6,400,960
2022-07-22 $44.85 $46.24 $44.56 $45.70 $45.70 6,990,543
2022-07-21 $45.96 $46.53 $44.86 $44.88 $44.88 10,064,572
2022-07-20 $46.32 $46.67 $45.43 $45.80 $45.80 9,426,270
2022-07-19 $47.97 $48.14 $46.23 $46.40 $46.40 7,944,421
2022-07-18 $47.43 $49.35 $47.24 $49.02 $49.02 6,571,801
2022-07-15 $48.92 $49.44 $48.19 $48.23 $48.23 7,993,957
2022-07-14 $51.26 $51.94 $49.96 $50.14 $50.14 15,188,636
2022-07-13 $50.86 $50.97 $49.08 $49.85 $49.85 15,271,847
2022-07-12 $48.64 $49.82 $48.02 $49.36 $49.36 11,137,801
2022-07-11 $48.09 $48.68 $47.86 $48.49 $48.49 12,280,746
2022-07-08 $47.76 $48.15 $46.95 $47.39 $47.39 8,641,528
2022-07-07 $48.32 $48.32 $47.12 $47.36 $47.36 5,479,818
2022-07-06 $49.09 $49.72 $48.12 $48.79 $48.79 9,367,626
2022-07-05 $50.70 $51.45 $49.11 $49.12 $49.12 11,902,276
2022-07-01 $50.54 $51.28 $49.17 $49.33 $49.33 12,944,711
2022-06-30 $50.61 $51.58 $49.46 $50.33 $50.33 12,899,182
2022-06-29 $49.32 $50.03 $49.03 $49.52 $49.52 9,664,590
2022-06-28 $47.12 $49.47 $46.38 $49.40 $49.40 9,599,850
2022-06-27 $46.89 $47.78 $46.83 $47.50 $47.50 8,340,148
2022-06-24 $49.43 $49.45 $47.13 $47.13 $47.13 9,516,436
2022-06-23 $50.72 $51.74 $50.11 $50.29 $50.29 8,477,773
2022-06-22 $52.34 $52.46 $50.13 $51.32 $51.32 9,962,364
2022-06-21 $52.04 $52.08 $50.69 $51.11 $51.11 11,795,009
2022-06-17 $53.91 $54.91 $52.78 $53.81 $53.81 15,297,860
2022-06-16 $53.00 $54.72 $52.89 $53.91 $53.91 18,707,642
2022-06-15 $51.18 $52.63 $49.33 $50.68 $50.68 15,883,936
2022-06-14 $51.29 $53.06 $51.01 $52.17 $52.17 14,011,020
2022-06-13 $50.71 $52.28 $50.19 $51.90 $51.90 19,267,332
2022-06-10 $47.04 $48.21 $46.85 $48.18 $48.18 26,755,512
2022-06-09 $43.90 $45.55 $43.39 $45.55 $45.55 9,746,752
2022-06-08 $42.94 $43.65 $42.54 $43.48 $43.48 7,269,660
2022-06-07 $44.16 $44.26 $42.45 $42.55 $42.55 8,143,491
2022-06-06 $42.74 $43.64 $42.35 $43.40 $43.40 8,004,222
2022-06-03 $43.27 $43.85 $42.94 $43.62 $43.62 9,010,933
2022-06-02 $43.95 $44.47 $42.25 $42.25 $42.25 12,315,452
2022-06-01 $42.74 $44.47 $42.52 $43.92 $43.92 16,758,002
2022-05-31 $43.12 $43.82 $42.50 $43.19 $43.19 10,567,923
2022-05-27 $44.38 $44.41 $42.71 $42.71 $42.71 13,718,807
2022-05-26 $46.51 $46.55 $44.54 $44.94 $44.94 10,546,101
2022-05-25 $48.05 $48.13 $46.31 $46.78 $46.78 14,073,868
2022-05-24 $47.97 $49.30 $47.37 $47.61 $47.61 17,695,819
2022-05-23 $47.96 $48.57 $46.75 $46.94 $46.94 15,513,041
2022-05-20 $47.86 $51.04 $47.72 $48.79 $48.79 19,908,051
2022-05-19 $49.02 $49.38 $47.67 $48.81 $48.81 16,761,164
2022-05-18 $45.66 $48.49 $45.60 $48.21 $48.21 16,096,686
2022-05-17 $45.02 $45.93 $44.57 $44.60 $44.60 13,214,831
2022-05-16 $46.52 $47.08 $45.62 $46.47 $46.47 15,031,138
2022-05-13 $47.39 $47.65 $45.79 $46.17 $46.17 11,993,035
2022-05-12 $49.19 $50.23 $47.61 $48.47 $48.47 21,148,400
2022-05-11 $47.10 $48.53 $45.70 $48.37 $48.37 20,913,039
2022-05-10 $45.59 $47.86 $45.20 $46.84 $46.84 13,630,541
2022-05-09 $45.58 $47.42 $45.31 $47.04 $47.04 20,119,293
2022-05-06 $44.29 $45.42 $43.51 $44.21 $44.21 20,044,773
2022-05-05 $41.67 $44.55 $41.66 $43.72 $43.72 30,607,869
2022-05-04 $43.31 $44.00 $40.68 $40.84 $40.84 18,163,078
2022-05-03 $43.72 $44.09 $42.91 $43.44 $43.44 13,944,918
2022-05-02 $44.39 $45.88 $43.54 $43.85 $43.85 20,188,164
2022-04-29 $42.14 $44.54 $41.70 $44.36 $44.36 20,904,232
2022-04-28 $42.48 $43.45 $40.93 $41.34 $41.34 18,086,556
2022-04-27 $43.50 $43.97 $42.32 $43.53 $43.53 20,035,758
2022-04-26 $41.86 $43.76 $41.83 $43.76 $43.76 18,583,050
2022-04-25 $42.32 $43.26 $41.32 $41.37 $41.37 22,335,983
2022-04-22 $39.89 $41.95 $39.82 $41.86 $41.86 18,600,953
2022-04-21 $37.83 $39.82 $37.60 $39.67 $39.67 13,340,497
2022-04-20 $38.13 $38.72 $38.02 $38.53 $38.53 11,689,463
2022-04-19 $39.76 $39.78 $38.32 $38.43 $38.43 7,652,045
2022-04-18 $39.94 $40.16 $39.42 $39.72 $39.72 10,193,733
2022-04-14 $38.78 $39.79 $38.55 $39.76 $39.76 9,103,806
2022-04-13 $39.78 $39.79 $38.67 $38.78 $38.78 9,985,634
2022-04-12 $38.84 $40.00 $38.37 $39.72 $39.72 11,884,936
2022-04-11 $38.71 $39.50 $38.55 $39.43 $39.43 11,768,584
2022-04-08 $38.05 $38.38 $37.59 $38.12 $38.12 7,788,486
2022-04-07 $38.45 $38.81 $37.58 $37.89 $37.89 10,744,724
2022-04-06 $38.24 $38.80 $37.89 $38.27 $38.27 12,551,226
2022-04-05 $36.88 $37.74 $36.45 $37.55 $37.55 9,231,332
2022-04-04 $37.24 $37.36 $36.60 $36.61 $36.61 6,812,530
2022-04-01 $37.19 $37.88 $37.17 $37.25 $37.25 8,783,577
2022-03-31 $36.46 $37.48 $36.34 $37.47 $37.47 8,833,246
2022-03-30 $36.10 $36.70 $35.96 $36.32 $36.32 7,681,190
2022-03-29 $36.15 $36.61 $35.82 $35.90 $35.90 9,396,915
2022-03-28 $37.45 $37.77 $36.81 $36.83 $36.83 8,054,509
2022-03-25 $37.63 $38.06 $37.30 $37.34 $37.34 9,202,540
2022-03-24 $38.50 $38.72 $37.72 $37.74 $37.74 7,954,726
2022-03-23 $38.38 $38.88 $38.09 $38.86 $38.86 8,725,786
2022-03-22 $38.56 $38.56 $37.74 $37.91 $37.91 7,936,560
2022-03-21 $38.86 $39.46 $38.46 $38.80 $38.80 10,000,440
2022-03-18 $39.97 $40.11 $38.74 $38.80 $38.80 10,899,222
2022-03-17 $41.07 $41.15 $39.67 $39.70 $39.70 11,501,268
2022-03-16 $41.82 $42.86 $40.67 $40.67 $40.67 15,477,917
2022-03-15 $43.96 $44.23 $42.44 $42.59 $42.59 11,155,770
2022-03-14 $43.74 $44.79 $42.97 $44.54 $44.54 12,171,630
2022-03-11 $42.25 $44.01 $42.15 $43.89 $43.89 12,464,513
2022-03-10 $43.43 $43.82 $42.63 $42.80 $42.80 12,404,598
2022-03-09 $42.92 $43.41 $41.97 $42.39 $42.39 18,985,443
2022-03-08 $44.10 $45.07 $42.53 $44.81 $44.81 21,986,600
2022-03-07 $41.81 $44.17 $41.77 $44.17 $44.17 21,607,287
2022-03-04 $41.82 $42.51 $41.48 $41.68 $41.68 19,172,403
2022-03-03 $40.15 $41.38 $40.04 $41.04 $41.04 19,737,329
2022-03-02 $41.71 $41.87 $40.30 $40.64 $40.64 14,887,513
2022-03-01 $41.21 $42.70 $40.84 $42.16 $42.16 17,235,485
2022-02-28 $41.81 $42.04 $40.65 $40.94 $40.94 19,710,137
2022-02-25 $42.37 $42.70 $40.72 $40.72 $40.72 17,398,923
2022-02-24 $46.24 $46.30 $42.53 $42.60 $42.60 26,373,415
2022-02-23 $41.83 $44.06 $41.71 $43.94 $43.94 21,086,464
2022-02-22 $42.02 $43.14 $41.30 $42.43 $42.43 31,249,732
2022-02-18 $40.95 $42.00 $40.71 $41.56 $41.56 18,324,405
2022-02-17 $39.93 $41.12 $39.82 $41.01 $41.01 14,431,797
2022-02-16 $39.79 $40.15 $39.07 $39.29 $39.29 13,507,095
2022-02-15 $39.84 $39.95 $39.39 $39.41 $39.41 11,678,361
2022-02-14 $40.55 $41.40 $40.25 $40.71 $40.71 28,795,610
2022-02-11 $38.93 $40.72 $38.53 $40.47 $40.47 23,999,430
2022-02-10 $38.61 $39.28 $37.56 $38.92 $38.92 19,980,024
2022-02-09 $37.97 $38.02 $37.54 $37.57 $37.57 10,716,993
2022-02-08 $39.45 $39.72 $38.55 $38.74 $38.74 11,077,326
2022-02-07 $38.99 $39.61 $38.72 $39.36 $39.36 10,949,253
2022-02-04 $39.55 $39.98 $38.40 $39.11 $39.11 18,300,781
2022-02-03 $38.80 $39.65 $38.46 $39.48 $39.48 21,802,065
2022-02-02 $38.05 $38.46 $37.60 $37.73 $37.73 12,812,534
2022-02-01 $38.85 $39.52 $38.36 $38.48 $38.48 8,519,127
2022-01-31 $40.59 $40.85 $38.94 $39.06 $39.06 12,172,949
2022-01-28 $42.30 $43.25 $40.45 $40.48 $40.48 11,208,031
2022-01-27 $41.22 $42.92 $40.56 $42.58 $42.58 12,890,635
2022-01-26 $40.72 $43.02 $40.09 $42.14 $42.14 12,424,747
2022-01-25 $42.30 $43.30 $40.95 $41.92 $41.92 12,557,353
2022-01-24 $42.40 $44.52 $40.84 $40.91 $40.91 20,575,982
2022-01-21 $39.92 $41.28 $39.50 $41.28 $41.28 16,207,693
2022-01-20 $38.53 $39.81 $37.66 $39.71 $39.71 10,949,105
2022-01-19 $37.81 $38.92 $37.55 $38.86 $38.86 9,354,638
2022-01-18 $37.56 $38.26 $37.54 $38.06 $38.06 10,271,569
2022-01-14 $37.36 $37.54 $36.73 $36.80 $36.80 9,922,638
2022-01-13 $35.63 $36.97 $35.55 $36.80 $36.80 10,403,606
2022-01-12 $7.15 $7.23 $7.10 $7.17 $35.85 6,152,181
2022-01-11 $7.34 $7.45 $7.20 $7.20 $36.00 5,648,053
2022-01-10 $7.42 $7.62 $7.32 $7.32 $36.60 9,059,879
2022-01-07 $7.26 $7.37 $7.23 $7.32 $36.60 6,645,959
2022-01-06 $7.26 $7.34 $7.17 $7.27 $36.35 7,620,091
2022-01-05 $6.99 $7.25 $6.97 $7.25 $36.25 4,760,769
2022-01-04 $6.93 $7.04 $6.91 $6.99 $34.95 3,348,362
2022-01-03 $7.01 $7.09 $6.97 $6.98 $34.90 2,947,054
2021-12-31 $7.03 $7.07 $7.00 $7.06 $35.30 2,789,020
2021-12-30 $6.97 $7.04 $6.94 $7.02 $35.10 2,308,598
2021-12-29 $6.99 $7.03 $6.95 $6.98 $34.90 2,159,032
2021-12-28 $6.97 $7.03 $6.94 $7.00 $35.00 3,312,962
2021-12-27 $7.15 $7.15 $6.99 $6.99 $34.95 2,203,247
2021-12-23 $7.25 $7.26 $7.14 $7.20 $36.00 2,775,178
2021-12-22 $7.45 $7.45 $7.28 $7.29 $36.45 3,908,329
2021-12-21 $7.58 $7.66 $7.43 $7.43 $37.15 6,215,568
2021-12-20 $7.74 $7.84 $7.69 $7.69 $38.45 8,735,486
2021-12-17 $7.49 $7.61 $7.39 $7.54 $37.70 10,019,923
2021-12-16 $7.20 $7.45 $7.19 $7.39 $36.95 8,640,836
2021-12-15 $7.51 $7.58 $7.25 $7.26 $36.30 8,165,661
2021-12-14 $7.51 $7.60 $7.42 $7.50 $37.50 5,985,289
2021-12-13 $7.28 $7.41 $7.27 $7.39 $36.95 4,375,945
2021-12-10 $7.31 $7.40 $7.26 $7.27 $36.35 3,780,891
2021-12-09 $7.36 $7.41 $7.32 $7.40 $37.00 3,679,818
2021-12-08 $7.33 $7.40 $7.29 $7.30 $36.50 3,136,526
2021-12-07 $7.48 $7.48 $7.33 $7.35 $36.75 4,724,593
2021-12-06 $7.77 $7.85 $7.60 $7.67 $38.35 7,421,921
2021-12-03 $7.65 $8.01 $7.62 $7.86 $39.30 7,494,051
2021-12-02 $7.95 $7.97 $7.66 $7.71 $38.55 7,247,829
2021-12-01 $7.58 $7.97 $7.48 $7.97 $39.85 6,087,046
2021-11-30 $7.58 $7.80 $7.51 $7.78 $38.90 5,097,421
2021-11-29 $7.51 $7.60 $7.43 $7.49 $37.45 3,928,851
2021-11-26 $7.58 $7.73 $7.53 $7.68 $38.40 4,627,043
2021-11-24 $7.46 $7.50 $7.35 $7.37 $36.85 2,244,338
2021-11-23 $7.44 $7.52 $7.37 $7.39 $36.95 5,253,410
2021-11-22 $7.32 $7.43 $7.23 $7.42 $37.10 3,909,280
2021-11-19 $7.36 $7.39 $7.31 $7.38 $36.90 3,212,238
2021-11-18 $7.37 $7.46 $7.34 $7.35 $36.75 3,046,569
2021-11-17 $7.37 $7.42 $7.37 $7.40 $37.00 2,138,053
2021-11-16 $7.44 $7.44 $7.33 $7.36 $36.80 2,228,375
2021-11-15 $7.39 $7.47 $7.38 $7.42 $37.10 1,924,157
2021-11-12 $7.50 $7.54 $7.41 $7.42 $37.10 1,809,049
2021-11-11 $7.50 $7.55 $7.49 $7.55 $37.75 2,267,209
2021-11-10 $7.49 $7.60 $7.43 $7.55 $37.75 4,113,435
2021-11-09 $7.37 $7.48 $7.36 $7.43 $37.15 4,240,292
2021-11-08 $7.36 $7.41 $7.34 $7.38 $36.90 2,807,668
2021-11-05 $7.37 $7.45 $7.32 $7.39 $36.95 3,068,883
2021-11-04 $7.49 $7.51 $7.44 $7.44 $37.20 2,578,553
2021-11-03 $7.62 $7.65 $7.50 $7.52 $37.60 3,552,359
2021-11-02 $7.67 $7.67 $7.60 $7.61 $38.05 2,698,658
2021-11-01 $7.66 $7.74 $7.65 $7.67 $38.35 3,663,800
2021-10-29 $7.81 $7.83 $7.69 $7.70 $38.50 2,410,312
2021-10-28 $7.83 $7.83 $7.73 $7.73 $38.65 3,017,471
2021-10-27 $7.79 $7.89 $7.77 $7.88 $39.40 3,626,336
2021-10-26 $7.76 $7.83 $7.72 $7.80 $39.00 4,531,453
2021-10-25 $7.88 $7.94 $7.81 $7.84 $39.20 2,151,893
2021-10-22 $7.92 $7.99 $7.86 $7.91 $39.55 4,329,238
2021-10-21 $7.97 $7.98 $7.89 $7.90 $39.50 1,874,494
2021-10-20 $7.98 $7.99 $7.93 $7.95 $39.75 2,698,569
2021-10-19 $8.06 $8.09 $8.00 $8.00 $40.00 2,514,501
2021-10-18 $8.24 $8.27 $8.11 $8.12 $40.60 4,021,581
2021-10-15 $8.23 $8.25 $8.16 $8.17 $40.85 3,323,541
2021-10-14 $8.44 $8.46 $8.30 $8.30 $41.50 4,323,569
2021-10-13 $8.62 $8.74 $8.55 $8.59 $42.95 6,760,955
2021-10-12 $8.57 $8.69 $8.56 $8.66 $43.30 4,723,102
2021-10-11 $8.52 $8.62 $8.39 $8.61 $43.05 4,675,323
2021-10-08 $8.42 $8.52 $8.41 $8.49 $42.45 4,929,573
2021-10-07 $8.46 $8.48 $8.34 $8.46 $42.30 5,604,176
2021-10-06 $8.84 $8.90 $8.60 $8.60 $43.00 8,072,537
2021-10-05 $8.80 $8.84 $8.58 $8.68 $43.40 7,044,615
2021-10-04 $8.70 $8.96 $8.65 $8.87 $44.35 7,333,952
2021-10-01 $8.78 $8.93 $8.57 $8.64 $43.20 6,956,203
2021-09-30 $8.57 $8.86 $8.55 $8.86 $44.30 5,045,488
2021-09-29 $8.61 $8.67 $8.54 $8.65 $43.25 3,922,059
2021-09-28 $8.45 $8.70 $8.43 $8.66 $43.30 4,992,202
2021-09-27 $8.33 $8.36 $8.28 $8.33 $41.65 3,862,757
2021-09-24 $8.38 $8.39 $8.26 $8.29 $41.45 3,628,911
2021-09-23 $8.44 $8.46 $8.25 $8.32 $41.60 4,493,126
2021-09-22 $8.60 $8.64 $8.43 $8.52 $42.60 5,425,257
2021-09-21 $8.58 $8.72 $8.52 $8.70 $43.50 6,001,702
2021-09-20 $8.65 $8.88 $8.58 $8.67 $43.35 8,851,894
2021-09-17 $8.26 $8.41 $8.25 $8.40 $42.00 5,475,940
2021-09-16 $8.22 $8.35 $8.19 $8.24 $41.20 3,864,912
2021-09-15 $8.34 $8.38 $8.19 $8.21 $41.05 4,106,662
2021-09-14 $8.20 $8.39 $8.19 $8.35 $41.75 5,496,846
2021-09-13 $8.19 $8.36 $8.17 $8.26 $41.30 5,407,420
2021-09-10 $8.09 $8.31 $8.08 $8.31 $41.55 4,822,079
2021-09-09 $8.12 $8.19 $8.05 $8.18 $40.90 3,137,470
2021-09-08 $8.11 $8.18 $8.08 $8.11 $40.55 3,291,883
2021-09-07 $8.04 $8.11 $8.04 $8.08 $40.40 2,277,040
2021-09-03 $8.07 $8.09 $8.01 $8.03 $40.15 1,577,848
2021-09-02 $8.03 $8.07 $7.99 $8.03 $40.15 1,641,453
2021-09-01 $8.04 $8.09 $8.03 $8.07 $40.35 1,468,375
2021-08-31 $8.07 $8.11 $8.05 $8.08 $40.40 2,004,545
2021-08-30 $8.11 $8.12 $8.03 $8.05 $40.25 1,937,383
2021-08-27 $8.24 $8.25 $8.12 $8.13 $40.65 3,446,374
2021-08-26 $8.20 $8.29 $8.19 $8.28 $41.40 3,221,779
2021-08-25 $8.22 $8.23 $8.16 $8.18 $40.90 1,699,576
2021-08-24 $8.21 $8.24 $8.20 $8.23 $41.15 1,567,831
2021-08-23 $8.33 $8.33 $8.21 $8.24 $41.20 2,383,782
2021-08-20 $8.51 $8.54 $8.38 $8.40 $42.00 3,746,301
2021-08-19 $8.68 $8.68 $8.48 $8.53 $42.65 6,775,407
2021-08-18 $8.42 $8.57 $8.35 $8.56 $42.80 4,075,703
2021-08-17 $8.37 $8.49 $8.34 $8.37 $41.85 5,239,309
2021-08-16 $8.37 $8.42 $8.26 $8.26 $41.30 3,125,831
2021-08-13 $8.32 $8.34 $8.30 $8.30 $41.50 1,321,557
2021-08-12 $8.40 $8.43 $8.33 $8.33 $41.65 1,279,593
2021-08-11 $8.38 $8.43 $8.38 $8.38 $41.90 1,359,010
2021-08-10 $8.44 $8.46 $8.40 $8.43 $42.15 1,973,739
2021-08-09 $8.43 $8.48 $8.42 $8.45 $42.25 1,181,462
2021-08-06 $8.44 $8.47 $8.42 $8.43 $42.15 1,737,161
2021-08-05 $8.53 $8.54 $8.46 $8.46 $42.30 1,515,030
2021-08-04 $8.53 $8.58 $8.52 $8.57 $42.85 3,064,036
2021-08-03 $8.60 $8.69 $8.48 $8.48 $42.40 3,850,868
2021-08-02 $8.53 $8.64 $8.50 $8.62 $43.10 3,413,967
2021-07-30 $8.62 $8.62 $8.53 $8.60 $43.00 3,729,385
2021-07-29 $8.55 $8.55 $8.47 $8.50 $42.50 2,377,277
2021-07-28 $8.55 $8.65 $8.53 $8.59 $42.95 3,568,617
2021-07-27 $8.55 $8.69 $8.54 $8.58 $42.90 4,458,881
2021-07-26 $8.56 $8.57 $8.50 $8.50 $42.50 1,702,075
2021-07-23 $8.63 $8.67 $8.53 $8.54 $42.70 2,688,077
2021-07-22 $8.74 $8.80 $8.71 $8.73 $43.65 3,306,999
2021-07-21 $8.84 $8.86 $8.75 $8.75 $43.75 2,565,977
2021-07-20 $9.14 $9.17 $8.85 $8.90 $44.50 4,776,328
2021-07-19 $9.11 $9.29 $9.09 $9.16 $45.80 7,174,387
2021-07-16 $8.72 $8.92 $8.71 $8.90 $44.50 4,220,570
2021-07-15 $8.77 $8.85 $8.73 $8.77 $43.85 3,490,748
2021-07-14 $8.67 $8.76 $8.64 $8.71 $43.55 2,657,881
2021-07-13 $8.70 $8.75 $8.64 $8.74 $43.70 2,785,829
2021-07-12 $8.73 $8.76 $8.66 $8.67 $43.35 1,601,315
2021-07-09 $8.87 $8.87 $8.73 $8.73 $43.65 2,042,672
2021-07-08 $9.02 $9.07 $8.89 $8.92 $44.60 5,110,446
2021-07-07 $8.81 $8.91 $8.77 $8.78 $43.90 3,050,699
2021-07-06 $8.81 $8.97 $8.80 $8.84 $44.20 2,211,368
2021-07-02 $8.90 $8.92 $8.80 $8.81 $44.05 1,601,690
2021-07-01 $9.01 $9.02 $8.95 $8.95 $44.75 1,652,591
2021-06-30 $9.09 $9.10 $9.02 $9.04 $45.20 1,678,609
2021-06-29 $9.06 $9.10 $9.04 $9.07 $45.35 1,646,214
2021-06-28 $9.09 $9.15 $9.07 $9.08 $45.40 2,044,695
2021-06-25 $9.14 $9.17 $9.10 $9.10 $45.50 1,756,993
2021-06-24 $9.20 $9.21 $9.16 $9.17 $45.85 2,545,649
2021-06-23 $9.26 $9.30 $9.23 $9.29 $46.45 1,997,081
2021-06-22 $9.37 $9.41 $9.23 $9.28 $46.40 2,764,402
2021-06-21 $9.55 $9.60 $9.36 $9.36 $46.80 4,093,781
2021-06-18 $9.54 $9.66 $9.52 $9.63 $48.15 5,093,328
2021-06-17 $9.41 $9.52 $9.35 $9.39 $46.95 4,015,547
2021-06-16 $9.29 $9.49 $9.27 $9.38 $46.90 4,415,513
2021-06-15 $9.25 $9.33 $9.24 $9.29 $46.45 2,401,545
2021-06-14 $9.29 $9.35 $9.24 $9.24 $46.20 1,944,652
2021-06-11 $9.30 $9.36 $9.28 $9.28 $46.40 1,480,146
2021-06-10 $9.35 $9.42 $9.28 $9.31 $46.55 2,748,015
2021-06-09 $9.35 $9.43 $9.34 $9.40 $47.00 2,567,316
2021-06-08 $9.34 $9.47 $9.34 $9.38 $46.90 3,372,394
2021-06-07 $9.38 $9.43 $9.36 $9.38 $46.90 1,938,252
2021-06-04 $9.45 $9.46 $9.35 $9.36 $46.80 2,996,103
2021-06-03 $9.58 $9.66 $9.49 $9.54 $47.70 4,075,869
2021-06-02 $9.48 $9.53 $9.43 $9.47 $47.35 2,913,343
2021-06-01 $9.38 $9.53 $9.37 $9.51 $47.55 3,448,428
2021-05-28 $9.45 $9.50 $9.43 $9.50 $47.50 2,525,701
2021-05-27 $9.50 $9.54 $9.46 $9.54 $47.70 2,862,588
2021-05-26 $9.54 $9.60 $9.51 $9.53 $47.65 2,565,400
2021-05-25 $9.48 $9.60 $9.46 $9.57 $47.85 4,185,051
2021-05-24 $9.61 $9.63 $9.47 $9.52 $47.60 2,816,774
2021-05-21 $9.65 $9.75 $9.58 $9.73 $48.65 2,774,747
2021-05-20 $9.87 $9.89 $9.65 $9.71 $48.55 2,947,102
2021-05-19 $10.11 $10.19 $9.92 $9.92 $49.60 5,013,477
2021-05-18 $9.69 $9.88 $9.68 $9.87 $49.35 2,314,925
2021-05-17 $9.73 $9.81 $9.67 $9.70 $48.50 3,081,596
2021-05-14 $9.82 $9.82 $9.61 $9.65 $48.25 3,339,807
2021-05-13 $10.12 $10.13 $9.86 $9.97 $49.85 5,749,149
2021-05-12 $9.94 $10.24 $9.87 $10.20 $51.00 7,897,829
2021-05-11 $9.85 $9.99 $9.74 $9.78 $48.90 7,911,323
2021-05-10 $9.40 $9.63 $9.40 $9.63 $48.15 4,104,968
2021-05-07 $9.55 $9.57 $9.40 $9.43 $47.15 3,513,482
2021-05-06 $9.74 $9.83 $9.57 $9.58 $47.90 5,264,886
2021-05-05 $9.66 $9.77 $9.64 $9.74 $48.70 2,076,050
2021-05-04 $9.73 $9.92 $9.69 $9.74 $48.70 6,021,604
2021-05-03 $9.57 $9.65 $9.55 $9.61 $48.05 2,902,786
2021-04-30 $9.66 $9.71 $9.60 $9.67 $48.35 3,860,901
2021-04-29 $9.52 $9.71 $9.51 $9.53 $47.65 4,522,894
2021-04-28 $9.65 $9.68 $9.58 $9.67 $48.35 2,597,455
2021-04-27 $9.64 $9.71 $9.63 $9.65 $48.25 2,458,588
2021-04-26 $9.67 $9.68 $9.62 $9.63 $48.15 1,822,242
2021-04-23 $9.87 $9.89 $9.62 $9.68 $48.40 2,867,814
2021-04-22 $9.73 $9.96 $9.70 $9.91 $49.55 5,242,343
2021-04-21 $9.95 $9.96 $9.72 $9.74 $48.70 2,523,805
2021-04-20 $9.85 $9.99 $9.80 $9.92 $49.60 4,696,619
2021-04-19 $9.73 $9.84 $9.70 $9.78 $48.90 3,114,541
2021-04-16 $9.69 $9.75 $9.65 $9.68 $48.40 2,208,760
2021-04-15 $9.85 $9.85 $9.73 $9.74 $48.70 2,628,385
2021-04-14 $9.89 $9.99 $9.84 $9.96 $49.80 2,836,193
2021-04-13 $9.96 $9.98 $9.86 $9.89 $49.45 1,649,982
2021-04-12 $9.98 $10.02 $9.94 $9.95 $49.75 1,706,755
2021-04-09 $10.12 $10.12 $9.95 $9.96 $49.80 1,596,942
2021-04-08 $10.13 $10.19 $10.10 $10.12 $50.60 1,858,351
2021-04-07 $10.24 $10.26 $10.18 $10.21 $51.05 1,579,524
2021-04-06 $10.25 $10.27 $10.17 $10.24 $51.20 1,555,894
2021-04-05 $10.36 $10.38 $10.18 $10.23 $51.15 2,299,148
2021-04-01 $10.64 $10.65 $10.51 $10.51 $52.55 2,090,410
2021-03-31 $10.80 $10.81 $10.66 $10.75 $53.75 2,175,564
2021-03-30 $10.85 $10.94 $10.80 $10.84 $54.20 2,651,849
2021-03-29 $10.88 $10.95 $10.73 $10.78 $53.90 3,732,565
2021-03-26 $11.06 $11.10 $10.75 $10.77 $53.85 2,901,028
2021-03-25 $11.34 $11.47 $11.08 $11.14 $55.70 3,766,972
2021-03-24 $11.04 $11.26 $10.96 $11.25 $56.25 3,452,350
2021-03-23 $11.01 $11.19 $10.92 $11.15 $55.75 3,071,195
2021-03-22 $11.11 $11.12 $10.89 $10.97 $54.85 2,236,094
2021-03-19 $11.13 $11.28 $11.04 $11.15 $55.75 3,662,708
2021-03-18 $10.94 $11.15 $10.83 $11.12 $55.60 4,250,060
2021-03-17 $10.96 $11.01 $10.75 $10.80 $54.00 3,886,996
2021-03-16 $10.83 $10.92 $10.76 $10.86 $54.30 3,181,692
2021-03-15 $10.95 $11.09 $10.83 $10.83 $54.15 2,113,341
2021-03-12 $11.08 $11.13 $10.96 $10.98 $54.90 2,703,711
2021-03-11 $11.07 $11.11 $10.88 $11.01 $55.05 3,084,277
2021-03-10 $11.23 $11.32 $11.13 $11.23 $56.15 3,451,062
2021-03-09 $11.45 $11.49 $11.21 $11.38 $56.90 3,198,718
2021-03-08 $11.54 $11.73 $11.35 $11.70 $58.50 4,021,832
2021-03-05 $11.80 $12.30 $11.52 $11.59 $57.95 5,194,153
2021-03-04 $11.77 $12.34 $11.59 $12.05 $60.25 7,611,798
2021-03-03 $11.49 $11.75 $11.43 $11.74 $58.70 3,441,162
2021-03-02 $11.25 $11.46 $11.24 $11.44 $57.20 3,825,290
2021-03-01 $11.52 $11.52 $11.19 $11.26 $56.30 3,245,723
2021-02-26 $11.61 $11.98 $11.53 $11.84 $59.20 4,186,343
2021-02-25 $11.26 $11.81 $11.18 $11.73 $58.65 4,749,952
2021-02-24 $11.51 $11.57 $11.16 $11.18 $55.90 2,924,874
2021-02-23 $11.61 $11.87 $11.35 $11.43 $57.15 4,102,482
2021-02-22 $11.48 $11.49 $11.32 $11.47 $57.35 2,072,359
2021-02-19 $11.18 $11.32 $11.16 $11.29 $56.45 2,216,336
2021-02-18 $11.33 $11.43 $11.21 $11.25 $56.25 2,674,549
2021-02-17 $11.28 $11.34 $11.14 $11.16 $55.80 2,267,988
2021-02-16 $11.07 $11.21 $11.06 $11.15 $55.75 2,196,842
2021-02-12 $11.32 $11.32 $11.13 $11.15 $55.75 1,694,389
2021-02-11 $11.22 $11.41 $11.20 $11.25 $56.25 2,186,294
2021-02-10 $11.19 $11.45 $11.17 $11.29 $56.45 2,289,099
2021-02-09 $11.33 $11.35 $11.25 $11.29 $56.45 1,281,698
2021-02-08 $11.34 $11.40 $11.26 $11.26 $56.30 1,536,117
2021-02-05 $11.42 $11.51 $11.39 $11.43 $57.15 1,716,755
2021-02-04 $11.72 $11.74 $11.53 $11.53 $57.65 2,004,176
2021-02-03 $11.76 $11.87 $11.69 $11.80 $59.00 2,121,534
2021-02-02 $11.95 $11.95 $11.70 $11.81 $59.05 2,660,118
2021-02-01 $12.33 $12.49 $12.08 $12.17 $60.85 2,646,172
2021-01-29 $12.22 $12.69 $12.16 $12.56 $62.80 5,429,169
2021-01-28 $12.16 $12.20 $11.81 $12.09 $60.45 4,428,319
2021-01-27 $11.95 $12.45 $11.94 $12.30 $61.50 4,955,903
2021-01-26 $11.63 $11.75 $11.61 $11.74 $58.70 1,332,728
2021-01-25 $11.75 $12.06 $11.67 $11.68 $58.40 2,756,020
2021-01-22 $11.83 $11.86 $11.72 $11.79 $58.95 1,712,317
2021-01-21 $11.69 $11.77 $11.66 $11.70 $58.50 1,956,407
2021-01-20 $11.91 $11.94 $11.67 $11.73 $58.65 1,788,892
2021-01-19 $12.08 $12.19 $12.02 $12.06 $60.30 1,411,855
2021-01-15 $12.19 $12.39 $12.13 $12.26 $61.30 2,464,019
2021-01-14 $11.95 $12.10 $11.91 $12.07 $60.35 1,407,242
2021-01-13 $12.06 $12.12 $11.93 $12.00 $60.00 1,486,214
2021-01-12 $12.06 $12.22 $11.99 $12.06 $60.30 1,691,520
2021-01-11 $12.13 $12.13 $11.95 $12.05 $60.25 2,066,586
2021-01-08 $11.96 $12.17 $11.89 $11.90 $59.50 2,739,932
2021-01-07 $12.23 $12.25 $11.99 $12.04 $60.20 2,332,731
2021-01-06 $12.68 $12.71 $12.18 $12.42 $62.10 3,384,234
2021-01-05 $12.78 $12.80 $12.48 $12.57 $62.85 2,189,173
2021-01-04 $12.30 $13.00 $12.30 $12.73 $63.65 3,511,209
2020-12-31 $12.53 $12.59 $12.35 $12.39 $61.95 1,506,567
2020-12-30 $12.50 $12.56 $12.46 $12.54 $62.70 1,253,563
2020-12-29 $12.41 $12.61 $12.39 $12.56 $62.80 1,657,773
2020-12-28 $12.53 $12.60 $12.49 $12.52 $62.60 1,202,286
2020-12-24 $12.81 $12.85 $12.74 $12.74 $63.70 588,934
2020-12-23 $12.78 $12.85 $12.69 $12.83 $64.15 1,589,032
2020-12-22 $12.80 $12.95 $12.78 $12.86 $64.30 1,422,303
2020-12-21 $13.02 $13.22 $12.76 $12.81 $64.05 2,904,880
2020-12-18 $12.60 $12.88 $12.59 $12.73 $63.65 2,086,060
2020-12-17 $12.66 $12.71 $12.61 $12.64 $63.20 1,104,586
2020-12-16 $12.80 $12.87 $12.70 $12.78 $63.90 1,419,101
2020-12-15 $12.96 $13.07 $12.81 $12.81 $64.05 1,747,464
2020-12-14 $12.89 $13.18 $12.80 $13.18 $65.90 1,761,797
2020-12-11 $13.15 $13.27 $13.03 $13.05 $65.25 1,718,701
2020-12-10 $13.13 $13.19 $12.94 $13.02 $65.10 1,919,992
2020-12-09 $12.72 $13.08 $12.72 $13.00 $65.00 2,223,540
2020-12-08 $12.96 $12.96 $12.74 $12.78 $63.90 1,328,070
2020-12-07 $12.85 $12.95 $12.82 $12.85 $64.25 1,548,736
2020-12-04 $12.99 $13.00 $12.81 $12.81 $64.05 1,873,804
2020-12-03 $13.03 $13.11 $12.93 $13.04 $65.20 1,727,656
2020-12-02 $13.16 $13.21 $13.01 $13.03 $65.15 1,505,638
2020-12-01 $13.11 $13.16 $12.96 $13.08 $65.40 2,289,972
2020-11-30 $13.32 $13.59 $13.30 $13.37 $66.85 1,536,697
2020-11-27 $13.25 $13.34 $13.22 $13.27 $66.35 597,078
2020-11-25 $13.31 $13.42 $13.29 $13.33 $66.65 1,217,035
2020-11-24 $13.51 $13.59 $13.25 $13.29 $66.45 1,902,171
2020-11-23 $13.74 $13.94 $13.64 $13.73 $68.65 2,044,028
2020-11-20 $13.73 $13.91 $13.72 $13.91 $69.55 1,487,928
2020-11-19 $13.88 $14.00 $13.68 $13.71 $68.55 2,071,134
2020-11-18 $13.49 $13.83 $13.44 $13.82 $69.10 1,978,736
2020-11-17 $13.56 $13.68 $13.41 $13.50 $67.50 1,648,038
2020-11-16 $13.49 $13.59 $13.37 $13.37 $66.85 1,949,129
2020-11-13 $13.92 $13.97 $13.64 $13.70 $68.50 2,555,189
2020-11-12 $13.92 $14.25 $13.85 $14.09 $70.45 3,108,720
2020-11-11 $13.84 $13.96 $13.76 $13.83 $69.15 1,727,037
2020-11-10 $14.08 $14.31 $13.94 $14.03 $70.15 2,985,560
2020-11-09 $13.22 $14.03 $13.19 $13.99 $69.95 5,908,499
2020-11-06 $14.38 $14.56 $14.25 $14.34 $71.70 2,705,177
2020-11-05 $14.43 $14.47 $14.18 $14.34 $71.70 4,071,191
2020-11-04 $15.18 $15.30 $14.53 $14.93 $74.65 5,905,262
2020-11-03 $15.87 $15.92 $15.42 $15.63 $78.15 3,603,383
2020-11-02 $16.21 $16.51 $15.99 $16.20 $81.00 3,753,262
2020-10-30 $16.41 $16.97 $16.28 $16.58 $82.90 4,687,667
2020-10-29 $16.55 $16.74 $15.90 $16.23 $81.15 3,734,333
2020-10-28 $16.10 $16.64 $16.02 $16.58 $82.90 4,462,455
2020-10-27 $15.39 $15.55 $15.35 $15.51 $77.55 2,277,042
2020-10-26 $15.19 $15.75 $15.12 $15.42 $77.10 3,355,225
2020-10-23 $14.86 $15.10 $14.86 $14.87 $74.35 1,293,673
2020-10-22 $15.12 $15.33 $14.92 $14.97 $74.85 2,079,778
2020-10-21 $15.10 $15.17 $14.89 $15.14 $75.70 1,811,547
2020-10-20 $15.09 $15.16 $14.77 $15.08 $75.40 2,447,377
2020-10-19 $14.64 $15.29 $14.59 $15.21 $76.05 2,440,322
2020-10-16 $14.61 $14.77 $14.47 $14.77 $73.85 1,529,215
2020-10-15 $15.08 $15.11 $14.70 $14.73 $73.65 2,845,788
2020-10-14 $14.48 $14.77 $14.38 $14.71 $73.55 2,005,749
2020-10-13 $14.35 $14.61 $14.34 $14.53 $72.65 1,817,224
2020-10-12 $14.59 $14.63 $14.20 $14.33 $71.65 2,244,353
2020-10-09 $14.94 $14.99 $14.77 $14.83 $74.15 1,985,624
2020-10-08 $15.18 $15.26 $15.08 $15.10 $75.50 1,630,490
2020-10-07 $15.62 $15.62 $15.28 $15.36 $76.80 1,732,999
2020-10-06 $15.45 $15.96 $15.26 $15.92 $79.60 3,303,024
2020-10-05 $15.84 $15.84 $15.46 $15.48 $77.40 1,667,391
2020-10-02 $16.25 $16.29 $15.85 $16.04 $80.20 3,868,119
2020-10-01 $15.68 $15.94 $15.60 $15.76 $78.80 2,038,820
2020-09-30 $16.13 $16.15 $15.62 $15.95 $79.75 4,284,279
2020-09-29 $16.03 $16.27 $15.97 $16.19 $80.95 1,639,532
2020-09-28 $16.12 $16.23 $15.94 $16.03 $80.15 2,075,902
2020-09-25 $17.23 $17.33 $16.48 $16.58 $82.90 2,699,087
2020-09-24 $17.38 $17.53 $16.78 $17.12 $85.60 5,664,311
2020-09-23 $16.39 $17.28 $16.37 $17.22 $86.10 3,228,349
2020-09-22 $16.64 $16.91 $16.40 $16.45 $81.98 1,880,562
2020-09-21 $16.93 $17.32 $16.79 $16.79 $83.67 4,559,971
2020-09-18 $15.98 $16.70 $15.97 $16.45 $81.98 3,038,290
2020-09-17 $16.30 $16.34 $15.90 $16.06 $80.04 3,291,654
2020-09-16 $15.53 $15.81 $15.40 $15.79 $78.69 2,172,447
2020-09-15 $15.57 $15.78 $15.49 $15.66 $78.04 1,820,791
2020-09-14 $15.91 $15.97 $15.65 $15.83 $78.89 2,922,629
2020-09-11 $16.09 $16.56 $15.98 $16.25 $80.98 4,125,938
2020-09-10 $15.55 $16.37 $15.47 $16.28 $81.13 4,308,813
2020-09-09 $15.95 $16.04 $15.46 $15.72 $78.34 2,869,493
2020-09-08 $16.07 $16.41 $15.94 $16.36 $81.53 4,208,852
2020-09-04 $15.21 $16.21 $15.07 $15.53 $77.39 6,558,029
2020-09-03 $14.45 $15.50 $14.40 $15.28 $76.15 5,519,355
2020-09-02 $14.54 $14.66 $14.21 $14.30 $71.26 2,842,725
2020-09-01 $14.92 $15.02 $14.72 $14.72 $73.36 1,536,128
2020-08-31 $14.91 $15.03 $14.84 $15.00 $74.75 1,297,252
2020-08-28 $14.99 $15.11 $14.89 $14.90 $74.25 1,294,945
2020-08-27 $15.09 $15.25 $14.96 $15.09 $75.20 2,283,776
2020-08-26 $15.41 $15.47 $15.13 $15.16 $75.55 1,522,350
2020-08-25 $15.54 $15.64 $15.46 $15.47 $77.10 1,470,928
2020-08-24 $15.66 $15.76 $15.58 $15.58 $77.64 1,378,111
2020-08-21 $16.06 $16.09 $15.89 $15.91 $79.29 1,245,115
2020-08-20 $16.31 $16.32 $15.97 $16.02 $79.84 1,391,703
2020-08-19 $15.94 $16.18 $15.90 $16.13 $80.38 1,340,314
2020-08-18 $16.02 $16.19 $15.95 $15.99 $79.69 1,376,534
2020-08-17 $16.06 $16.11 $16.02 $16.07 $80.09 779,509
2020-08-14 $16.21 $16.28 $16.11 $16.17 $80.58 1,161,522
2020-08-13 $16.19 $16.26 $16.03 $16.17 $80.58 1,615,958
2020-08-12 $16.30 $16.30 $16.02 $16.10 $80.23 1,920,674
2020-08-11 $16.17 $16.65 $16.11 $16.57 $82.58 2,256,096
2020-08-10 $16.36 $16.56 $16.28 $16.31 $81.28 1,596,289
2020-08-07 $16.54 $16.63 $16.38 $16.40 $81.73 2,011,756
2020-08-06 $16.72 $16.75 $16.40 $16.42 $81.83 2,205,072
2020-08-05 $16.72 $16.74 $16.62 $16.64 $82.93 2,536,036
2020-08-04 $17.08 $17.08 $16.86 $16.87 $84.07 1,404,814
2020-08-03 $17.04 $17.10 $16.90 $16.99 $84.67 1,751,623
2020-07-31 $17.29 $17.80 $17.22 $17.22 $85.82 2,983,469
2020-07-30 $17.74 $17.98 $17.46 $17.50 $87.21 2,882,574
2020-07-29 $17.72 $17.73 $17.32 $17.39 $86.66 1,633,671
2020-07-28 $17.70 $17.86 $17.55 $17.83 $88.86 1,551,995
2020-07-27 $17.77 $17.87 $17.58 $17.61 $87.76 1,511,832
2020-07-24 $17.87 $18.04 $17.74 $17.86 $89.01 2,702,941
2020-07-23 $17.28 $17.79 $17.18 $17.63 $87.86 3,081,719
2020-07-22 $17.47 $17.48 $17.19 $17.23 $85.87 1,575,939
2020-07-21 $17.26 $17.54 $17.21 $17.42 $86.81 2,170,315
2020-07-20 $17.81 $17.90 $17.41 $17.50 $87.21 2,243,813
2020-07-17 $17.77 $18.01 $17.70 $17.78 $88.61 1,785,725
2020-07-16 $18.00 $18.08 $17.84 $17.90 $89.21 2,337,653
2020-07-15 $17.70 $18.07 $17.64 $17.76 $88.51 3,481,317
2020-07-14 $18.78 $18.93 $18.07 $18.11 $90.25 4,944,113
2020-07-13 $17.99 $18.67 $17.69 $18.59 $92.64 4,459,656
2020-07-10 $18.68 $18.86 $18.25 $18.27 $91.05 2,645,698
2020-07-09 $18.38 $19.09 $18.35 $18.65 $92.94 3,731,372
2020-07-08 $18.65 $18.87 $18.44 $18.46 $92.00 2,473,090
2020-07-07 $18.56 $18.79 $18.31 $18.74 $93.39 2,260,866
2020-07-06 $18.45 $18.54 $18.30 $18.36 $91.50 2,571,409
2020-07-02 $18.71 $19.04 $18.52 $18.96 $94.49 3,106,116
2020-07-01 $19.28 $19.34 $18.99 $19.15 $95.43 2,976,815
2020-06-30 $20.02 $20.03 $19.20 $19.40 $96.68 2,862,941
2020-06-29 $20.38 $20.70 $19.94 $19.96 $99.47 3,612,204
2020-06-26 $19.78 $20.63 $19.74 $20.54 $102.36 4,601,322
2020-06-25 $20.15 $20.42 $19.58 $19.62 $97.78 3,751,707
2020-06-24 $19.36 $20.30 $19.28 $20.05 $99.92 4,455,817
2020-06-23 $18.90 $19.13 $18.78 $19.09 $95.14 2,549,940
2020-06-22 $19.59 $19.75 $19.21 $19.25 $95.93 1,857,991
2020-06-19 $18.84 $19.69 $18.81 $19.53 $97.33 3,087,254
2020-06-18 $19.52 $19.57 $19.22 $19.29 $96.13 2,147,742
2020-06-17 $19.02 $19.40 $18.97 $19.31 $96.23 2,448,422
2020-06-16 $18.81 $19.83 $18.80 $19.14 $95.38 5,387,424
2020-06-15 $21.14 $21.30 $19.76 $19.91 $99.22 4,846,003
2020-06-12 $19.74 $21.08 $19.62 $20.30 $101.17 6,777,546
2020-06-11 $19.55 $20.88 $19.46 $20.80 $103.66 6,146,567
2020-06-10 $18.38 $18.74 $18.26 $18.64 $92.89 3,143,681
2020-06-09 $18.50 $18.61 $18.26 $18.43 $91.85 2,448,804
2020-06-08 $18.51 $18.59 $18.15 $18.16 $90.50 2,562,543
2020-06-05 $18.89 $18.90 $18.38 $18.62 $92.79 4,633,914
2020-06-04 $19.68 $19.93 $19.43 $19.64 $97.88 2,713,341
2020-06-03 $19.78 $19.83 $19.40 $19.53 $97.33 3,491,039
2020-06-02 $20.30 $20.47 $20.07 $20.07 $100.02 2,614,727
2020-06-01 $20.69 $20.76 $20.33 $20.42 $101.76 2,162,840
2020-05-29 $20.85 $21.23 $20.50 $20.59 $102.61 4,160,445
2020-05-28 $20.54 $20.87 $20.24 $20.77 $103.51 3,908,918
2020-05-27 $20.89 $21.65 $20.70 $20.70 $103.16 4,015,674
2020-05-26 $20.90 $21.39 $20.87 $21.32 $106.25 3,771,476
2020-05-22 $22.01 $22.21 $21.85 $21.89 $109.09 2,449,197
2020-05-21 $21.70 $22.14 $21.55 $21.97 $109.49 3,125,466
2020-05-20 $21.83 $21.87 $21.52 $21.66 $107.94 3,030,058
2020-05-19 $22.06 $22.43 $21.80 $22.41 $111.68 3,238,474
2020-05-18 $22.28 $22.35 $21.70 $21.97 $109.49 4,936,038
2020-05-15 $24.05 $24.23 $23.40 $23.42 $116.71 3,629,601
2020-05-14 $24.69 $25.11 $23.60 $23.60 $117.61 5,504,788
2020-05-13 $23.48 $24.64 $23.30 $24.21 $120.65 6,863,790
2020-05-12 $22.29 $23.39 $22.22 $23.38 $116.51 3,021,108
2020-05-11 $22.82 $22.89 $22.25 $22.46 $111.93 2,515,404
2020-05-08 $22.72 $22.92 $22.43 $22.48 $112.03 3,338,572
2020-05-07 $23.26 $23.36 $22.92 $23.27 $115.97 3,351,531
2020-05-06 $23.23 $23.86 $23.15 $23.82 $118.71 2,925,951
2020-05-05 $23.44 $23.60 $23.01 $23.52 $117.21 3,503,916
2020-05-04 $24.50 $24.72 $23.91 $23.96 $119.41 3,137,832
2020-05-01 $23.73 $24.31 $23.60 $24.11 $120.15 3,830,204
2020-04-30 $22.72 $23.19 $22.63 $22.90 $114.12 3,855,937
2020-04-29 $22.74 $22.94 $22.20 $22.48 $112.03 5,373,643
2020-04-28 $22.84 $23.77 $22.79 $23.72 $118.21 4,091,138
2020-04-27 $23.85 $23.92 $23.30 $23.50 $117.11 2,817,508
2020-04-24 $24.60 $25.01 $24.08 $24.20 $120.60 3,105,584
2020-04-23 $24.64 $24.96 $24.04 $24.89 $124.04 4,817,352
2020-04-22 $25.10 $25.32 $24.53 $24.87 $123.94 3,863,664
2020-04-21 $25.43 $26.23 $25.18 $26.07 $129.92 5,582,105
2020-04-20 $24.43 $24.61 $23.78 $24.55 $122.35 4,007,872
2020-04-17 $23.97 $24.49 $23.61 $23.73 $118.26 4,231,081
2020-04-16 $25.08 $25.70 $24.92 $25.06 $124.89 4,455,410
2020-04-15 $25.38 $25.72 $25.03 $25.32 $126.18 4,165,169
2020-04-14 $24.84 $25.03 $24.14 $24.29 $121.05 4,613,839
2020-04-13 $25.54 $26.61 $25.51 $25.83 $128.72 4,471,380
2020-04-09 $25.53 $25.89 $24.80 $25.34 $126.28 7,686,814
2020-04-08 $27.46 $27.96 $25.89 $26.17 $130.42 5,021,515
2020-04-07 $26.12 $28.10 $25.99 $28.05 $139.79 6,985,153
2020-04-06 $29.99 $30.28 $27.62 $28.12 $140.14 5,020,352
2020-04-03 $31.89 $33.27 $31.26 $32.50 $161.96 4,993,039
2020-04-02 $33.42 $33.56 $31.40 $31.63 $157.63 6,526,035
2020-04-01 $32.77 $33.69 $31.89 $33.17 $165.30 6,059,800
2020-03-31 $29.77 $30.75 $29.14 $30.45 $151.75 5,283,275
2020-03-30 $31.04 $31.55 $29.37 $29.54 $147.21 4,930,802
2020-03-27 $31.66 $32.13 $29.95 $31.59 $157.43 5,294,802
2020-03-26 $33.10 $33.23 $29.49 $29.87 $148.86 5,574,061
2020-03-25 $34.36 $35.88 $31.13 $33.89 $168.89 5,887,379
2020-03-24 $38.22 $38.60 $34.71 $34.90 $173.63 4,772,797
2020-03-23 $40.86 $44.40 $40.48 $42.76 $212.74 5,134,574
2020-03-20 $36.35 $40.69 $35.79 $40.54 $201.69 4,318,449
2020-03-19 $37.89 $40.04 $35.33 $37.22 $185.18 4,503,682
2020-03-18 $38.62 $40.78 $35.96 $37.24 $185.28 4,607,978
2020-03-17 $36.78 $39.33 $33.14 $34.01 $169.21 4,410,764
2020-03-16 $38.53 $39.90 $34.60 $38.63 $192.19 4,630,813
2020-03-13 $33.83 $38.04 $31.50 $31.51 $156.77 6,230,766
2020-03-12 $37.41 $38.60 $34.09 $38.55 $191.79 6,588,846
2020-03-11 $30.99 $32.99 $30.72 $32.25 $160.45 3,212,631
2020-03-10 $30.33 $32.96 $29.40 $29.41 $146.32 5,202,377
2020-03-09 $32.83 $32.90 $30.86 $32.79 $163.14 3,789,864
2020-03-06 $29.14 $29.64 $28.09 $28.29 $140.75 5,636,983
2020-03-05 $27.00 $27.81 $26.42 $27.40 $136.32 5,077,959
2020-03-04 $26.95 $27.46 $25.65 $25.69 $127.81 4,533,532
2020-03-03 $26.44 $28.49 $25.70 $27.97 $139.16 5,939,260
2020-03-02 $28.74 $29.41 $26.50 $26.52 $131.94 5,918,566
2020-02-28 $30.51 $31.13 $29.00 $29.09 $144.73 7,358,273
2020-02-27 $27.46 $28.80 $26.73 $28.80 $143.29 7,459,019
2020-02-26 $25.95 $26.54 $25.30 $26.42 $131.44 5,653,804
2020-02-25 $24.48 $26.37 $24.39 $26.20 $130.35 6,847,813
2020-02-24 $24.61 $24.88 $24.24 $24.73 $123.04 4,489,165
2020-02-21 $22.91 $23.29 $22.86 $23.16 $115.23 1,954,499
2020-02-20 $22.59 $23.14 $22.47 $22.70 $112.94 1,689,870
2020-02-19 $22.58 $22.62 $22.40 $22.50 $111.94 707,417
2020-02-18 $22.76 $22.93 $22.66 $22.72 $113.04 1,065,114
2020-02-14 $22.63 $22.79 $22.59 $22.60 $112.44 924,642
2020-02-13 $22.83 $22.87 $22.53 $22.67 $112.79 1,353,303
2020-02-12 $22.69 $22.75 $22.58 $22.61 $112.49 854,288
2020-02-11 $22.78 $22.98 $22.66 $22.91 $113.98 1,578,380
2020-02-10 $23.48 $23.48 $22.98 $22.98 $114.33 1,006,372
2020-02-07 $23.25 $23.41 $23.14 $23.32 $116.02 1,705,234
2020-02-06 $23.09 $23.25 $23.06 $23.08 $114.83 1,154,511
2020-02-05 $23.32 $23.55 $23.20 $23.23 $115.57 1,737,242
2020-02-04 $23.93 $23.98 $23.64 $23.77 $118.26 1,736,306
2020-02-03 $24.65 $24.67 $24.21 $24.51 $121.94 1,967,466
2020-01-31 $24.12 $25.04 $24.09 $24.90 $123.88 2,642,891
2020-01-30 $24.50 $24.63 $23.98 $24.01 $119.45 2,134,069
2020-01-29 $23.91 $24.20 $23.87 $24.17 $120.25 1,173,026
2020-01-28 $24.41 $24.48 $23.98 $24.13 $120.05 1,599,007
2020-01-27 $24.71 $24.76 $24.40 $24.65 $122.64 3,242,841
2020-01-24 $23.34 $24.06 $23.34 $23.87 $118.76 1,987,615
2020-01-23 $23.60 $23.78 $23.42 $23.45 $116.67 1,289,844
2020-01-22 $23.37 $23.51 $23.26 $23.49 $116.87 941,795
2020-01-21 $23.56 $23.57 $23.37 $23.50 $116.92 1,319,855
2020-01-17 $23.43 $23.53 $23.37 $23.40 $116.42 1,507,981
2020-01-16 $23.73 $23.76 $23.55 $23.55 $117.17 1,646,583
2020-01-15 $24.06 $24.07 $23.81 $23.94 $119.11 1,886,844
2020-01-14 $24.04 $24.13 $23.87 $24.05 $119.65 1,516,628
2020-01-13 $24.19 $24.27 $23.96 $23.96 $119.21 1,044,355
2020-01-10 $24.06 $24.37 $24.04 $24.30 $120.90 1,177,267
2020-01-09 $24.22 $24.32 $24.15 $24.16 $120.20 1,298,160
2020-01-08 $24.71 $24.75 $24.28 $24.49 $121.84 1,473,648
2020-01-07 $24.71 $24.82 $24.61 $24.74 $123.09 628,869
2020-01-06 $25.10 $25.10 $24.58 $24.61 $122.44 984,190
2020-01-03 $24.98 $24.99 $24.60 $24.74 $123.09 1,200,090
2020-01-02 $24.60 $24.78 $24.41 $24.41 $121.44 972,740
2019-12-31 $25.09 $25.13 $24.83 $24.86 $123.68 955,044
2019-12-30 $24.70 $25.07 $24.68 $24.98 $124.28 1,150,925
2019-12-27 $24.57 $24.80 $24.57 $24.70 $122.89 743,693
2019-12-26 $24.89 $24.89 $24.69 $24.70 $122.89 510,624
2019-12-24 $24.92 $25.01 $24.91 $24.95 $124.13 254,372
2019-12-23 $24.98 $25.07 $24.97 $25.03 $124.06 517,873
2019-12-20 $25.15 $25.16 $25.00 $25.09 $124.36 1,096,218
2019-12-19 $25.50 $25.52 $25.32 $25.33 $125.55 649,197
2019-12-18 $25.45 $25.54 $25.42 $25.53 $126.54 467,786
2019-12-17 $25.47 $25.54 $25.42 $25.53 $126.54 742,569
2019-12-16 $25.59 $25.59 $25.43 $25.53 $126.54 787,176
2019-12-13 $25.97 $26.11 $25.67 $25.89 $128.32 1,582,491
2019-12-12 $26.38 $26.43 $25.78 $25.94 $128.57 1,876,747
2019-12-11 $26.44 $26.51 $26.33 $26.38 $130.75 587,838
2019-12-10 $26.47 $26.64 $26.35 $26.53 $131.49 747,997
2019-12-09 $26.36 $26.46 $26.24 $26.45 $131.10 549,251
2019-12-06 $26.41 $26.43 $26.21 $26.30 $130.35 1,212,211
2019-12-05 $26.75 $27.03 $26.74 $26.78 $132.73 1,185,941
2019-12-04 $27.01 $27.07 $26.75 $26.86 $133.13 787,781
2019-12-03 $27.37 $27.62 $27.18 $27.22 $134.91 1,810,463
2019-12-02 $26.33 $26.91 $26.33 $26.84 $133.03 1,565,425
2019-11-29 $26.28 $26.42 $26.24 $26.39 $130.80 512,631
2019-11-27 $26.33 $26.38 $26.19 $26.19 $129.81 832,777
2019-11-26 $26.51 $26.58 $26.38 $26.42 $130.95 780,965
2019-11-25 $26.77 $26.78 $26.52 $26.54 $131.54 734,043
2019-11-22 $26.92 $27.13 $26.90 $26.93 $133.48 752,079
2019-11-21 $26.96 $27.21 $26.92 $27.04 $134.02 932,056
2019-11-20 $26.88 $27.26 $26.78 $26.97 $133.68 1,476,301
2019-11-19 $26.64 $26.89 $26.63 $26.78 $132.73 902,427
2019-11-18 $26.82 $26.91 $26.70 $26.73 $132.49 815,467
2019-11-15 $26.92 $27.04 $26.77 $26.78 $132.73 1,164,010
2019-11-14 $27.30 $27.43 $27.16 $27.17 $134.67 865,018
2019-11-13 $27.46 $27.50 $27.17 $27.23 $134.96 1,059,710
2019-11-12 $27.30 $27.41 $27.08 $27.26 $135.11 999,819
2019-11-11 $27.53 $27.56 $27.33 $27.37 $135.66 669,532
2019-11-08 $27.45 $27.60 $27.26 $27.26 $135.11 816,949
2019-11-07 $27.33 $27.48 $27.17 $27.39 $135.76 1,407,412
2019-11-06 $27.58 $27.76 $27.53 $27.57 $136.65 878,440
2019-11-05 $27.47 $27.65 $27.43 $27.58 $136.70 747,691
2019-11-04 $27.42 $27.59 $27.41 $27.52 $136.40 832,179
2019-11-01 $27.98 $28.00 $27.73 $27.75 $137.54 1,006,654
2019-10-31 $28.12 $28.55 $28.12 $28.26 $140.07 1,255,179
2019-10-30 $28.24 $28.50 $28.03 $28.08 $139.18 1,139,956
2019-10-29 $28.30 $28.34 $28.08 $28.28 $140.17 1,051,041
2019-10-28 $28.31 $28.32 $28.14 $28.25 $140.02 797,435
2019-10-25 $28.92 $28.92 $28.45 $28.56 $141.56 1,020,749
2019-10-24 $28.68 $28.97 $28.66 $28.78 $142.65 949,743
2019-10-23 $29.11 $29.15 $28.87 $28.87 $143.09 703,386
2019-10-22 $28.74 $29.07 $28.69 $29.04 $143.94 963,510
2019-10-21 $28.96 $29.06 $28.81 $28.84 $142.94 930,764
2019-10-18 $29.09 $29.44 $28.97 $29.23 $144.88 1,076,311
2019-10-17 $28.91 $29.13 $28.80 $28.98 $143.64 931,679
2019-10-16 $29.15 $29.24 $29.00 $29.13 $144.38 803,128
2019-10-15 $29.41 $29.43 $28.89 $29.03 $143.89 1,982,604
2019-10-14 $29.65 $29.70 $29.50 $29.63 $146.86 894,843
2019-10-11 $29.57 $29.59 $29.07 $29.56 $146.51 2,455,046
2019-10-10 $30.63 $30.67 $29.99 $30.18 $149.59 1,336,909
2019-10-09 $30.70 $30.84 $30.37 $30.59 $151.62 1,278,047
2019-10-08 $30.67 $31.18 $30.49 $31.16 $154.44 2,323,167
2019-10-07 $30.14 $30.30 $29.80 $30.22 $149.78 1,489,841
2019-10-04 $30.65 $30.66 $29.92 $29.96 $148.50 1,498,778
2019-10-03 $31.36 $32.02 $30.80 $30.80 $152.66 2,727,016
2019-10-02 $30.60 $31.60 $30.60 $31.31 $155.19 3,058,681
2019-10-01 $29.34 $30.28 $29.20 $30.24 $149.88 3,415,614
2019-09-30 $29.70 $29.70 $29.37 $29.50 $146.22 1,079,693
2019-09-27 $29.30 $30.13 $29.30 $29.81 $147.75 3,179,481
2019-09-26 $29.33 $29.78 $29.29 $29.46 $146.02 1,355,704
2019-09-25 $29.69 $30.00 $29.24 $29.33 $145.37 1,331,176
2019-09-24 $29.12 $30.01 $29.03 $29.81 $147.11 2,473,372
2019-09-23 $29.48 $29.53 $29.20 $29.33 $144.74 683,279
2019-09-20 $28.91 $29.49 $28.87 $29.37 $144.94 1,261,856
2019-09-19 $28.95 $29.12 $28.75 $29.04 $143.31 810,907
2019-09-18 $29.15 $29.58 $29.01 $29.03 $143.26 1,277,656
2019-09-17 $29.26 $29.28 $29.04 $29.05 $143.36 762,928
2019-09-16 $29.28 $29.34 $29.11 $29.20 $144.10 845,731
2019-09-13 $28.90 $29.10 $28.82 $29.04 $143.31 604,347
2019-09-12 $28.99 $29.14 $28.75 $28.97 $142.96 1,602,883
2019-09-11 $29.52 $29.66 $29.15 $29.15 $143.85 879,974
2019-09-10 $29.75 $30.01 $29.56 $29.56 $145.87 919,545
2019-09-09 $29.38 $29.78 $29.36 $29.57 $145.92 629,800
2019-09-06 $29.55 $29.72 $29.46 $29.57 $145.92 844,923
2019-09-05 $29.85 $29.88 $29.43 $29.64 $146.27 1,366,838
2019-09-04 $30.60 $30.78 $30.40 $30.43 $150.17 866,479
2019-09-03 $31.15 $31.41 $30.93 $31.09 $153.42 1,351,664
2019-08-30 $30.38 $30.96 $30.36 $30.73 $151.65 1,351,783
2019-08-29 $30.91 $31.14 $30.59 $30.70 $151.50 1,538,798
2019-08-28 $32.11 $32.31 $31.47 $31.50 $155.45 1,316,350
2019-08-27 $31.35 $32.13 $31.26 $31.94 $157.62 1,638,127
2019-08-26 $31.86 $32.24 $31.69 $31.69 $156.38 1,538,685
2019-08-23 $31.11 $32.70 $30.74 $32.41 $159.94 4,141,474
2019-08-22 $30.65 $31.22 $30.49 $30.82 $152.09 1,402,502
2019-08-21 $30.79 $30.95 $30.69 $30.81 $152.04 922,054
2019-08-20 $30.92 $31.32 $30.81 $31.31 $154.51 990,820
2019-08-19 $30.83 $31.01 $30.66 $30.80 $151.99 1,444,401
2019-08-16 $32.11 $32.11 $31.46 $31.56 $155.74 1,213,907
2019-08-15 $32.45 $33.04 $32.30 $32.51 $160.43 3,372,029
2019-08-14 $31.80 $32.71 $31.66 $32.70 $161.37 3,371,989
2019-08-13 $31.93 $32.00 $30.51 $30.85 $152.24 1,968,299
2019-08-12 $31.44 $32.05 $31.30 $31.83 $157.08 1,531,281
2019-08-09 $30.88 $31.48 $30.73 $31.06 $153.28 1,736,055
2019-08-08 $31.53 $31.66 $30.66 $30.66 $151.30 1,804,933
2019-08-07 $32.66 $33.19 $31.70 $31.86 $157.22 2,410,080
2019-08-06 $32.34 $32.72 $31.86 $31.92 $157.52 1,798,643
2019-08-05 $31.91 $33.25 $31.90 $32.76 $161.66 2,968,972
2019-08-02 $30.70 $31.31 $30.65 $30.94 $152.68 2,148,859
2019-08-01 $29.93 $30.66 $29.27 $30.46 $150.31 2,693,943
2019-07-31 $29.26 $30.38 $29.21 $29.96 $147.85 1,656,825
2019-07-30 $29.46 $29.54 $29.21 $29.29 $144.54 581,926
2019-07-29 $29.08 $29.27 $29.06 $29.14 $143.80 506,255
2019-07-26 $29.28 $29.31 $29.00 $29.05 $143.36 645,769
2019-07-25 $29.23 $29.60 $29.23 $29.43 $145.23 843,902
2019-07-24 $29.58 $29.60 $29.15 $29.16 $143.90 680,157
2019-07-23 $29.59 $29.77 $29.41 $29.43 $145.23 698,929
2019-07-22 $29.87 $30.01 $29.71 $29.84 $147.26 576,838
2019-07-19 $29.41 $30.02 $29.40 $29.97 $147.90 890,516
2019-07-18 $29.97 $30.07 $29.55 $29.63 $146.22 927,991
2019-07-17 $29.46 $29.84 $29.42 $29.83 $147.21 712,107
2019-07-16 $29.26 $29.50 $29.22 $29.44 $145.28 744,771
2019-07-15 $29.18 $29.35 $29.17 $29.23 $144.24 388,611
2019-07-12 $29.41 $29.48 $29.24 $29.26 $144.39 620,675
2019-07-11 $29.50 $29.73 $29.46 $29.50 $145.58 744,839
2019-07-10 $29.67 $29.81 $29.43 $29.64 $146.27 981,585
2019-07-09 $30.26 $30.26 $29.85 $29.90 $147.55 517,392
2019-07-08 $29.96 $30.10 $29.89 $29.99 $148.00 720,530
2019-07-05 $29.86 $30.14 $29.62 $29.67 $146.42 827,969
2019-07-03 $29.92 $29.94 $29.58 $29.59 $146.02 724,658
2019-07-02 $30.23 $30.41 $30.05 $30.05 $148.29 829,399
2019-07-01 $29.98 $30.47 $29.94 $30.22 $149.13 1,260,186
2019-06-28 $30.84 $30.96 $30.64 $30.72 $151.60 694,618
2019-06-27 $31.09 $31.18 $30.94 $31.06 $153.28 605,172
2019-06-26 $31.00 $31.29 $30.87 $31.25 $154.21 570,660
2019-06-25 $30.61 $31.23 $30.59 $31.20 $153.97 1,012,580
2019-06-24 $30.62 $30.78 $30.54 $30.73 $150.95 503,853
2019-06-21 $30.64 $30.71 $30.34 $30.64 $150.51 799,286
2019-06-20 $30.53 $31.04 $30.47 $30.55 $150.07 1,167,797
2019-06-19 $31.26 $31.47 $31.01 $31.13 $152.92 973,611
2019-06-18 $31.51 $31.58 $31.03 $31.30 $153.75 1,337,335
2019-06-17 $31.91 $31.99 $31.76 $31.92 $156.80 551,785
2019-06-14 $31.97 $32.15 $31.82 $31.98 $157.09 654,117
2019-06-13 $31.92 $32.10 $31.79 $31.85 $156.45 775,306
2019-06-12 $32.09 $32.27 $31.94 $32.14 $157.88 622,380
2019-06-11 $31.55 $32.18 $31.46 $32.01 $157.24 967,918
2019-06-10 $31.90 $32.01 $31.58 $32.00 $157.19 1,226,516
2019-06-07 $32.69 $32.73 $32.00 $32.28 $158.57 1,474,080
2019-06-06 $33.28 $33.47 $32.76 $32.95 $161.86 1,278,656
2019-06-05 $33.51 $34.00 $33.35 $33.36 $163.87 1,310,111
2019-06-04 $34.83 $34.95 $33.90 $33.93 $166.67 1,772,419
2019-06-03 $35.28 $35.86 $34.97 $35.48 $174.29 2,181,551
2019-05-31 $35.07 $35.29 $34.83 $35.24 $173.11 1,730,042
2019-05-30 $34.32 $34.66 $34.11 $34.34 $168.69 1,632,085
2019-05-29 $34.38 $34.90 $34.26 $34.49 $169.42 1,829,558
2019-05-28 $33.37 $34.06 $33.11 $34.03 $167.16 950,675
2019-05-24 $33.20 $33.60 $33.09 $33.44 $164.26 1,019,716
2019-05-23 $33.33 $33.93 $33.32 $33.56 $164.85 1,912,810
2019-05-22 $32.79 $32.86 $32.51 $32.72 $160.73 1,007,341
2019-05-21 $32.70 $32.76 $32.44 $32.54 $159.84 780,275
2019-05-20 $33.10 $33.31 $32.79 $33.14 $162.79 1,526,072
2019-05-17 $32.85 $32.85 $32.07 $32.67 $160.48 1,387,471
2019-05-16 $32.68 $32.71 $31.92 $32.27 $158.52 1,199,591
2019-05-15 $33.66 $33.73 $32.69 $32.84 $161.32 1,464,217
2019-05-14 $33.57 $33.61 $32.83 $33.24 $163.28 1,358,333
2019-05-13 $33.49 $34.05 $33.25 $33.83 $166.18 2,253,417
2019-05-10 $32.77 $33.53 $32.02 $32.22 $158.27 1,951,374
2019-05-09 $32.86 $33.29 $32.38 $32.49 $159.60 1,978,577
2019-05-08 $32.31 $32.47 $31.89 $32.29 $158.62 1,442,561
2019-05-07 $31.73 $32.67 $31.61 $32.18 $158.08 1,737,073
2019-05-06 $31.93 $31.99 $31.07 $31.17 $153.11 1,127,555
2019-05-03 $31.17 $31.23 $30.84 $30.90 $151.79 716,371
2019-05-02 $31.42 $31.87 $31.19 $31.51 $154.78 1,181,819
2019-05-01 $30.75 $31.37 $30.72 $31.35 $154.00 1,272,330
2019-04-30 $31.02 $31.34 $30.84 $30.93 $151.93 658,707
2019-04-29 $30.99 $31.02 $30.80 $30.93 $151.93 469,481
2019-04-26 $31.30 $31.49 $31.00 $31.01 $152.33 514,011
2019-04-25 $31.28 $31.58 $31.14 $31.29 $153.70 676,179
2019-04-24 $31.13 $31.28 $31.05 $31.23 $153.41 418,969
2019-04-23 $31.57 $31.64 $31.05 $31.10 $152.77 827,683
2019-04-22 $31.92 $31.93 $31.63 $31.65 $155.47 487,671
2019-04-18 $31.70 $32.02 $31.65 $31.72 $155.82 701,079
2019-04-17 $31.40 $31.93 $31.40 $31.81 $156.26 696,953
2019-04-16 $31.49 $31.80 $31.47 $31.66 $155.52 483,198
2019-04-15 $31.63 $31.88 $31.61 $31.68 $155.62 503,124
2019-04-12 $31.69 $31.84 $31.58 $31.65 $155.47 773,579
2019-04-11 $31.94 $32.21 $31.94 $32.06 $157.49 706,755
2019-04-10 $32.15 $32.26 $32.02 $32.03 $157.34 549,105
2019-04-09 $32.18 $32.39 $32.08 $32.26 $158.47 801,762
2019-04-08 $32.09 $32.24 $31.90 $31.91 $156.75 743,644
2019-04-05 $32.10 $32.17 $31.96 $31.99 $157.14 710,291
2019-04-04 $32.35 $32.53 $32.20 $32.25 $158.42 720,592
2019-04-03 $32.21 $32.58 $32.12 $32.39 $159.11 964,349
2019-04-02 $32.51 $32.72 $32.47 $32.51 $159.70 562,031
2019-04-01 $32.81 $32.88 $32.47 $32.51 $159.70 1,027,914
2019-03-29 $33.34 $33.65 $33.25 $33.29 $163.53 1,005,995
2019-03-28 $33.83 $34.15 $33.62 $33.72 $165.64 1,349,895
2019-03-27 $33.63 $34.39 $33.49 $33.96 $166.82 1,739,220
2019-03-26 $33.65 $34.01 $33.37 $33.66 $165.35 1,461,606
2019-03-25 $34.17 $34.47 $33.85 $34.12 $167.60 2,262,997
2019-03-22 $33.17 $34.09 $33.02 $34.06 $167.31 2,321,164
2019-03-21 $33.78 $33.78 $32.70 $32.79 $161.07 1,436,113
2019-03-20 $33.42 $33.83 $33.08 $33.55 $164.80 1,556,907
2019-03-19 $33.18 $33.66 $32.96 $33.40 $163.63 1,192,945
2019-03-18 $33.63 $33.68 $33.35 $33.42 $163.73 618,220
2019-03-15 $33.84 $33.91 $33.46 $33.66 $164.90 998,515
2019-03-14 $33.95 $34.11 $33.84 $33.99 $166.52 624,386
2019-03-13 $34.15 $34.20 $33.68 $33.94 $166.27 1,258,899
2019-03-12 $34.49 $34.55 $34.24 $34.40 $168.53 988,571
2019-03-11 $35.47 $35.48 $34.60 $34.62 $169.61 1,105,211
2019-03-08 $36.07 $36.20 $35.63 $35.66 $174.70 1,313,095
2019-03-07 $35.07 $35.76 $35.04 $35.50 $173.92 2,079,480
2019-03-06 $34.47 $35.01 $34.47 $34.94 $171.17 1,007,808
2019-03-05 $34.37 $34.65 $34.31 $34.49 $168.97 879,105
2019-03-04 $33.85 $35.02 $33.80 $34.40 $168.53 1,564,704
2019-03-01 $34.13 $34.54 $34.03 $34.13 $167.20 933,774
2019-02-28 $34.50 $34.65 $34.38 $34.59 $169.46 633,910
2019-02-27 $34.60 $34.85 $34.33 $34.41 $168.58 824,301
2019-02-26 $34.45 $34.48 $34.15 $34.39 $168.48 882,547
2019-02-25 $34.03 $34.35 $33.88 $34.31 $168.09 864,777
2019-02-22 $34.67 $34.74 $34.37 $34.41 $168.58 766,587
2019-02-21 $34.76 $35.11 $34.67 $34.84 $170.68 1,008,756
2019-02-20 $34.73 $34.86 $34.46 $34.58 $169.41 722,642
2019-02-19 $35.05 $35.06 $34.53 $34.70 $170.00 661,884
2019-02-15 $35.08 $35.15 $34.82 $34.82 $170.59 1,064,192
2019-02-14 $35.74 $35.97 $35.27 $35.61 $174.46 1,395,162
2019-02-13 $35.39 $35.52 $35.17 $35.41 $173.48 982,285
2019-02-12 $36.08 $36.12 $35.52 $35.63 $174.55 904,935
2019-02-11 $36.41 $36.73 $36.34 $36.56 $179.11 670,332
2019-02-08 $37.09 $37.32 $36.59 $36.61 $179.35 1,218,698
2019-02-07 $36.49 $37.17 $36.32 $36.67 $179.65 1,555,660
2019-02-06 $35.98 $36.20 $35.84 $35.97 $176.22 682,017
2019-02-05 $36.05 $36.20 $35.79 $35.86 $175.68 738,925
2019-02-04 $36.69 $36.88 $36.17 $36.18 $177.25 496,823
2019-02-01 $36.68 $36.92 $36.38 $36.68 $179.70 765,895
2019-01-31 $37.39 $37.45 $36.58 $36.73 $179.94 974,910
2019-01-30 $38.07 $38.33 $37.08 $37.35 $182.98 1,355,086
2019-01-29 $38.43 $38.83 $38.24 $38.57 $188.96 602,110
2019-01-28 $38.56 $39.02 $38.44 $38.45 $188.37 1,111,805
2019-01-25 $37.92 $38.07 $37.61 $37.84 $185.38 1,213,731
2019-01-24 $38.60 $38.95 $38.33 $38.50 $188.61 923,709
2019-01-23 $38.35 $39.35 $38.14 $38.57 $188.96 1,299,377
2019-01-22 $38.15 $39.20 $38.08 $38.68 $189.50 1,660,116
2019-01-18 $38.12 $38.36 $37.53 $37.70 $184.69 1,308,395
2019-01-17 $39.58 $39.59 $38.41 $38.69 $189.54 1,197,158
2019-01-16 $39.30 $39.38 $38.97 $39.28 $192.43 965,233
2019-01-15 $40.23 $40.23 $39.34 $39.46 $193.32 1,032,953
2019-01-14 $40.53 $40.66 $40.09 $40.34 $197.63 716,340
2019-01-11 $40.26 $40.47 $39.87 $39.88 $195.37 850,589
2019-01-10 $40.70 $40.93 $39.81 $39.87 $195.33 1,692,143
2019-01-09 $40.27 $40.72 $39.86 $40.17 $196.80 1,145,327
2019-01-08 $40.50 $41.42 $40.35 $40.55 $198.66 1,022,491
2019-01-07 $41.84 $42.18 $40.78 $41.33 $202.48 1,005,889
2019-01-04 $43.73 $43.88 $41.70 $41.94 $205.47 1,790,136
2019-01-03 $43.55 $45.15 $43.48 $44.99 $220.41 2,029,316
2019-01-02 $44.33 $44.35 $42.54 $42.88 $210.07 1,432,507
2018-12-31 $43.10 $43.83 $42.89 $42.92 $210.27 925,170
2018-12-28 $43.10 $44.19 $42.46 $43.71 $214.14 1,978,189
2018-12-27 $45.55 $46.88 $43.58 $43.58 $213.50 1,577,149
2018-12-26 $48.53 $49.47 $44.32 $44.33 $217.18 3,203,995
2018-12-24 $47.55 $49.43 $47.07 $49.43 $241.20 2,222,370
2018-12-21 $44.72 $47.16 $43.61 $46.89 $228.81 3,252,004
2018-12-20 $44.10 $45.92 $43.48 $45.01 $219.63 3,744,072
2018-12-19 $42.29 $44.22 $40.90 $43.68 $213.14 2,744,372
2018-12-18 $41.64 $42.88 $41.37 $42.31 $206.46 1,732,627
2018-12-17 $40.95 $42.79 $40.56 $42.26 $206.21 2,367,790
2018-12-14 $39.90 $40.80 $39.56 $40.60 $198.11 1,765,080
2018-12-13 $38.81 $39.52 $38.53 $39.13 $190.94 1,841,292
2018-12-12 $38.51 $39.13 $38.07 $39.09 $190.75 1,644,887
2018-12-11 $38.47 $40.00 $38.39 $39.50 $192.75 2,011,771
2018-12-10 $39.79 $41.16 $39.19 $39.49 $192.70 2,540,413
2018-12-07 $38.01 $39.91 $37.50 $39.64 $193.43 2,478,802
2018-12-06 $38.98 $39.96 $37.84 $37.84 $184.65 3,177,503
2018-12-04 $35.68 $37.83 $35.57 $37.66 $183.77 2,166,379
2018-12-03 $35.19 $35.90 $35.14 $35.47 $173.08 1,085,625
2018-11-30 $36.93 $36.98 $36.22 $36.34 $177.33 792,058
2018-11-29 $36.89 $37.24 $36.41 $36.82 $179.67 1,063,593
2018-11-28 $38.10 $38.39 $36.67 $36.69 $179.03 1,825,802
2018-11-27 $39.01 $39.21 $38.43 $38.46 $187.67 984,959
2018-11-26 $39.19 $39.33 $38.67 $38.69 $188.79 960,142
2018-11-23 $39.97 $40.01 $39.49 $39.92 $194.80 493,594
2018-11-21 $39.16 $39.42 $38.79 $39.40 $192.26 959,885
2018-11-20 $39.32 $39.96 $38.85 $39.65 $193.48 2,616,110
2018-11-19 $37.17 $38.52 $37.09 $38.24 $186.60 1,761,087
2018-11-16 $37.55 $37.67 $36.72 $36.99 $180.50 1,803,806
2018-11-15 $38.37 $38.85 $37.02 $37.17 $181.38 2,122,018
2018-11-14 $36.83 $38.42 $36.73 $37.95 $185.18 2,138,605
2018-11-13 $37.15 $37.64 $36.53 $37.42 $182.60 1,695,322
2018-11-12 $36.10 $37.43 $36.01 $37.30 $182.01 1,856,874
2018-11-09 $35.62 $36.33 $35.57 $35.91 $175.23 1,478,845
2018-11-08 $35.32 $35.56 $35.05 $35.25 $172.01 1,372,575
2018-11-07 $36.00 $36.13 $35.06 $35.12 $171.37 1,567,263
2018-11-06 $37.14 $37.15 $36.60 $36.64 $178.79 752,069
2018-11-05 $37.40 $37.68 $36.95 $37.09 $180.99 1,054,963
2018-11-02 $36.75 $38.14 $36.62 $37.55 $183.23 2,015,442
2018-11-01 $37.60 $37.94 $37.01 $37.07 $180.89 1,463,432
2018-10-31 $37.83 $38.01 $37.11 $37.83 $184.60 2,184,289
2018-10-30 $39.91 $40.10 $38.58 $38.68 $188.74 2,725,579
2018-10-29 $38.39 $41.06 $37.97 $39.87 $194.55 3,194,846
2018-10-26 $39.26 $40.27 $38.45 $39.43 $192.40 6,127,050
2018-10-25 $38.89 $39.22 $37.55 $38.04 $185.62 2,224,732
2018-10-24 $37.27 $39.64 $37.17 $39.49 $192.70 3,178,719
2018-10-23 $37.92 $38.54 $36.88 $37.25 $181.77 2,823,670
2018-10-22 $36.30 $36.99 $36.21 $36.81 $179.62 1,312,147
2018-10-19 $36.25 $36.69 $35.69 $36.50 $178.11 1,720,937
2018-10-18 $35.69 $36.81 $35.52 $36.43 $177.77 2,588,043
2018-10-17 $35.41 $36.13 $35.23 $35.42 $172.84 1,500,911
2018-10-16 $36.44 $36.57 $35.30 $35.44 $172.93 1,490,296
2018-10-15 $36.73 $37.05 $36.33 $37.00 $180.55 1,672,519
2018-10-12 $36.38 $37.60 $36.29 $36.58 $178.50 3,717,816
2018-10-11 $36.33 $38.11 $35.89 $37.61 $183.52 6,498,300
2018-10-10 $34.03 $36.14 $34.02 $36.06 $175.96 3,164,043
2018-10-09 $33.89 $34.04 $33.55 $33.87 $165.27 798,807
2018-10-08 $33.98 $34.33 $33.69 $33.78 $164.83 1,564,743
2018-10-05 $33.36 $34.15 $33.22 $33.76 $164.74 1,662,662
2018-10-04 $33.01 $33.79 $32.99 $33.37 $162.83 1,452,649
2018-10-03 $32.65 $32.96 $32.53 $32.86 $160.34 580,624
2018-10-02 $32.89 $32.99 $32.72 $32.89 $160.49 513,274
2018-10-01 $32.77 $33.03 $32.59 $32.87 $160.39 584,961
2018-09-28 $33.24 $33.25 $32.96 $33.10 $161.52 613,196
2018-09-27 $33.13 $33.22 $32.80 $33.08 $161.42 456,075
2018-09-26 $33.04 $33.35 $32.71 $33.25 $162.25 731,320
2018-09-25 $33.04 $33.28 $33.02 $33.23 $161.32 375,498
2018-09-24 $33.07 $33.30 $33.04 $33.14 $160.88 708,483
2018-09-21 $32.67 $32.97 $32.65 $32.93 $159.86 663,433
2018-09-20 $33.10 $33.11 $32.78 $32.86 $159.52 1,353,336
2018-09-19 $33.47 $33.49 $33.29 $33.40 $162.14 445,686
2018-09-18 $33.76 $33.78 $33.32 $33.45 $162.39 517,664
2018-09-17 $33.50 $33.90 $33.48 $33.84 $164.28 568,624
2018-09-14 $33.41 $33.67 $33.38 $33.44 $162.34 510,334
2018-09-13 $33.60 $33.66 $33.41 $33.47 $162.48 571,147
2018-09-12 $33.87 $34.07 $33.69 $33.86 $164.38 656,319
2018-09-11 $34.26 $34.36 $33.75 $33.83 $164.23 505,283
2018-09-10 $33.94 $34.14 $33.87 $34.09 $165.49 521,993
2018-09-07 $34.34 $34.41 $33.94 $34.23 $166.17 913,579
2018-09-06 $33.83 $34.33 $33.75 $34.06 $165.35 829,238
2018-09-05 $33.77 $34.11 $33.71 $33.84 $164.28 1,128,038
2018-09-04 $33.65 $33.92 $33.57 $33.64 $163.31 662,623
2018-08-31 $33.67 $33.78 $33.43 $33.55 $162.87 926,239
2018-08-30 $33.39 $33.69 $33.29 $33.55 $162.87 677,876
2018-08-29 $33.56 $33.62 $33.19 $33.25 $161.41 559,526
2018-08-28 $33.50 $33.73 $33.49 $33.63 $163.26 674,443
2018-08-27 $33.87 $33.89 $33.61 $33.66 $163.40 625,991
2018-08-24 $34.42 $34.44 $34.14 $34.17 $165.88 626,426
2018-08-23 $34.56 $34.66 $34.31 $34.57 $167.82 668,380
2018-08-22 $34.57 $34.62 $34.34 $34.48 $167.39 498,863
2018-08-21 $34.47 $34.49 $34.19 $34.46 $167.29 655,466
2018-08-20 $34.60 $34.74 $34.51 $34.58 $167.87 401,644
2018-08-17 $35.06 $35.14 $34.61 $34.73 $168.60 782,769
2018-08-16 $35.12 $35.14 $34.73 $34.97 $169.76 711,203
2018-08-15 $35.37 $35.94 $35.35 $35.53 $172.48 1,458,078
2018-08-14 $35.25 $35.35 $34.95 $35.02 $170.01 572,155
2018-08-13 $35.13 $35.54 $34.94 $35.47 $172.19 810,363
2018-08-10 $35.13 $35.38 $34.97 $35.20 $170.88 1,194,532
2018-08-09 $34.60 $34.75 $34.49 $34.72 $168.55 389,137
2018-08-08 $34.63 $34.73 $34.49 $34.61 $168.02 461,366
2018-08-07 $34.61 $34.65 $34.46 $34.56 $167.77 586,321
2018-08-06 $35.06 $35.15 $34.72 $34.78 $168.84 545,768
2018-08-03 $35.31 $35.37 $35.04 $35.04 $170.10 655,617
2018-08-02 $36.12 $36.17 $35.29 $35.36 $171.66 792,305
2018-08-01 $35.55 $35.91 $35.40 $35.70 $173.31 872,291
2018-07-31 $35.74 $35.84 $35.42 $35.62 $172.92 875,894
2018-07-30 $35.57 $36.09 $35.50 $35.95 $174.52 955,302
2018-07-27 $35.00 $35.82 $34.98 $35.56 $172.63 1,099,465
2018-07-26 $35.10 $35.14 $34.89 $35.08 $170.30 480,960
2018-07-25 $35.60 $35.60 $34.82 $34.87 $169.28 909,504
2018-07-24 $35.47 $35.76 $35.27 $35.53 $172.48 842,018
2018-07-23 $36.06 $36.15 $35.81 $35.85 $174.04 427,806
2018-07-20 $35.96 $36.03 $35.79 $35.98 $174.67 785,795
2018-07-19 $35.83 $36.04 $35.71 $35.89 $174.23 806,024
2018-07-18 $35.73 $35.87 $35.59 $35.62 $172.92 516,116
2018-07-17 $36.28 $36.30 $35.65 $35.74 $173.50 681,631
2018-07-16 $35.98 $36.18 $35.94 $36.05 $175.01 491,528
2018-07-13 $36.10 $36.23 $35.90 $35.98 $174.67 813,425
2018-07-12 $36.33 $36.50 $36.03 $36.06 $175.06 801,515
2018-07-11 $36.61 $36.78 $36.38 $36.69 $178.11 1,316,813
2018-07-10 $36.30 $36.37 $36.12 $36.17 $175.59 1,098,454
2018-07-09 $36.76 $36.78 $36.41 $36.42 $176.80 721,018
2018-07-06 $37.70 $37.82 $36.96 $37.08 $180.01 1,288,633
2018-07-05 $38.00 $38.31 $37.68 $37.71 $183.07 969,516
2018-07-03 $37.77 $38.44 $37.74 $38.33 $186.08 440,627
2018-07-02 $38.72 $38.78 $37.99 $38.04 $184.67 827,081
2018-06-29 $37.94 $38.22 $37.53 $38.22 $185.54 1,002,327
2018-06-28 $38.80 $38.99 $38.06 $38.28 $185.83 1,420,448
2018-06-27 $37.93 $38.77 $37.46 $38.74 $188.07 1,552,353
2018-06-26 $38.08 $38.31 $37.82 $38.11 $185.01 783,029
2018-06-25 $37.59 $38.76 $37.55 $38.26 $185.74 1,997,477
2018-06-22 $36.96 $37.30 $36.94 $37.26 $180.88 713,721
2018-06-21 $36.91 $37.51 $36.89 $37.35 $181.32 999,846
2018-06-20 $36.80 $36.98 $36.69 $36.88 $179.04 580,316
2018-06-19 $37.53 $37.65 $37.06 $37.14 $179.70 814,339
2018-06-18 $37.13 $37.27 $36.80 $36.82 $178.15 598,924
2018-06-15 $36.80 $37.15 $36.59 $36.65 $177.33 775,003
2018-06-14 $36.53 $36.76 $36.42 $36.58 $176.99 553,179
2018-06-13 $36.44 $36.82 $36.37 $36.77 $177.91 705,091
2018-06-12 $36.50 $36.71 $36.41 $36.49 $176.56 426,559
2018-06-11 $36.66 $36.68 $36.40 $36.61 $177.14 412,654
2018-06-08 $37.05 $37.11 $36.69 $36.70 $177.57 586,464
2018-06-07 $36.76 $37.19 $36.67 $36.91 $178.59 823,767
2018-06-06 $37.35 $37.53 $36.85 $36.85 $178.30 598,037
2018-06-05 $37.53 $37.77 $37.41 $37.47 $181.30 536,205
2018-06-04 $37.69 $37.74 $37.49 $37.56 $181.73 506,170
2018-06-01 $38.25 $38.28 $37.83 $37.90 $183.38 770,195
2018-05-31 $38.31 $38.87 $38.24 $38.72 $187.35 1,012,831
2018-05-30 $38.79 $38.83 $38.05 $38.19 $184.78 1,056,554
2018-05-29 $38.89 $39.59 $38.63 $39.23 $189.81 1,299,798
2018-05-25 $38.31 $38.51 $38.15 $38.34 $185.51 589,053
2018-05-24 $38.13 $38.72 $38.04 $38.15 $184.59 788,126
2018-05-23 $38.61 $38.65 $37.97 $37.98 $183.77 802,303
2018-05-22 $37.82 $38.28 $37.73 $38.21 $184.88 759,147
2018-05-21 $38.08 $38.19 $37.80 $37.99 $183.81 658,392
2018-05-18 $38.45 $38.66 $38.36 $38.54 $186.48 672,557
2018-05-17 $38.39 $38.60 $38.01 $38.35 $185.56 761,764
2018-05-16 $38.59 $38.59 $38.13 $38.28 $185.22 616,904
2018-05-15 $38.48 $38.89 $38.45 $38.59 $186.72 1,277,368
2018-05-14 $37.96 $38.23 $37.76 $38.07 $184.20 635,167
2018-05-11 $38.31 $38.45 $38.02 $38.14 $184.54 773,882
2018-05-10 $38.82 $38.84 $38.21 $38.32 $185.41 1,306,420
2018-05-09 $39.58 $39.76 $38.93 $39.04 $188.89 1,148,148
2018-05-08 $39.93 $40.34 $39.69 $39.81 $192.62 804,508
2018-05-07 $39.77 $40.04 $39.47 $39.80 $192.57 860,325
2018-05-04 $41.48 $41.59 $39.83 $40.06 $193.83 1,631,811
2018-05-03 $41.26 $42.23 $40.89 $41.11 $198.91 1,423,452
2018-05-02 $40.47 $41.07 $40.18 $40.95 $198.14 756,095
2018-05-01 $40.70 $41.25 $40.34 $40.38 $195.38 867,379
2018-04-30 $39.70 $40.54 $39.50 $40.54 $196.15 823,515
2018-04-27 $39.75 $40.23 $39.66 $39.90 $193.06 837,804
2018-04-26 $40.42 $40.59 $39.68 $39.96 $193.35 836,023
2018-04-25 $41.03 $41.65 $40.63 $40.79 $197.36 1,229,068
2018-04-24 $39.55 $41.49 $39.48 $40.97 $198.23 1,598,697
2018-04-23 $39.67 $40.26 $39.51 $39.89 $193.01 683,639
2018-04-20 $39.22 $40.17 $39.17 $39.89 $193.01 802,212
2018-04-19 $39.01 $39.54 $38.93 $39.21 $189.72 855,871
2018-04-18 $38.67 $38.91 $38.51 $38.76 $187.54 650,255
2018-04-17 $39.08 $39.25 $38.62 $38.82 $187.83 1,143,701
2018-04-16 $39.78 $40.06 $39.40 $39.68 $191.99 1,559,700
2018-04-13 $39.63 $40.66 $39.61 $40.33 $195.14 1,238,163
2018-04-12 $40.29 $40.35 $39.75 $40.07 $193.88 902,798
2018-04-11 $40.84 $40.85 $40.17 $40.74 $197.12 1,101,598
2018-04-10 $40.58 $41.00 $40.04 $40.33 $195.14 1,493,408
2018-04-09 $41.50 $41.78 $40.40 $41.67 $201.62 1,129,813
2018-04-06 $40.95 $42.56 $40.41 $42.00 $203.22 1,770,748
2018-04-05 $40.28 $40.65 $39.93 $40.23 $194.65 818,448
2018-04-04 $43.05 $43.10 $40.62 $40.82 $197.51 1,538,049
2018-04-03 $42.34 $43.06 $41.60 $41.74 $201.96 1,726,374
2018-04-02 $41.27 $43.71 $41.09 $42.82 $207.18 2,618,160
2018-03-29 $41.74 $42.01 $40.40 $40.96 $198.18 1,431,179
2018-03-28 $41.85 $42.55 $41.24 $42.13 $203.85 1,982,424
2018-03-27 $40.18 $42.43 $40.00 $41.91 $202.78 1,869,676
2018-03-26 $41.47 $42.38 $40.40 $40.48 $195.86 1,919,266
2018-03-23 $40.91 $42.90 $40.82 $42.84 $207.28 2,249,900
2018-03-22 $39.87 $41.16 $39.57 $41.04 $198.57 2,153,032
2018-03-21 $38.97 $39.18 $38.29 $39.10 $189.18 1,126,924
2018-03-20 $39.03 $39.24 $38.83 $39.02 $188.42 724,686
2018-03-19 $38.39 $39.66 $38.36 $39.15 $189.05 1,442,857
2018-03-16 $38.05 $38.13 $37.80 $38.12 $184.07 905,745
2018-03-15 $37.96 $38.36 $37.75 $38.19 $184.41 799,863
2018-03-14 $37.43 $38.28 $37.37 $38.10 $183.98 1,209,493
2018-03-13 $36.89 $37.90 $36.73 $37.73 $182.19 1,120,680
2018-03-12 $37.03 $37.34 $36.86 $37.23 $179.78 1,013,764
2018-03-09 $38.03 $38.13 $37.15 $37.15 $179.39 1,456,884
2018-03-08 $38.61 $38.94 $38.43 $38.47 $185.76 1,249,604
2018-03-07 $39.52 $39.55 $38.71 $38.82 $187.45 1,297,925
2018-03-06 $38.68 $39.28 $38.66 $38.80 $187.36 1,286,358
2018-03-05 $40.32 $40.35 $38.80 $38.98 $188.23 1,603,968
2018-03-02 $40.95 $41.20 $39.73 $39.90 $192.67 1,889,102
2018-03-01 $39.22 $40.82 $38.74 $40.30 $194.60 2,917,907
2018-02-28 $38.03 $39.26 $37.90 $39.26 $189.58 1,382,100
2018-02-27 $37.40 $38.39 $37.17 $38.39 $185.38 1,352,482
2018-02-26 $38.00 $38.17 $37.41 $37.44 $180.79 1,019,495
2018-02-23 $39.17 $39.34 $38.33 $38.33 $185.09 1,402,792
2018-02-22 $39.38 $39.81 $38.82 $39.60 $191.22 1,557,376
2018-02-21 $39.14 $39.70 $38.34 $39.70 $191.70 1,737,202
2018-02-20 $39.12 $39.54 $38.64 $39.28 $189.68 1,268,015
2018-02-16 $39.03 $39.05 $38.17 $38.74 $187.07 1,716,477
2018-02-15 $39.24 $40.07 $38.82 $38.82 $187.45 1,636,040
2018-02-14 $41.42 $41.45 $39.68 $39.78 $192.09 1,625,411
2018-02-13 $41.53 $41.75 $40.73 $40.92 $197.60 1,158,792
2018-02-12 $41.57 $42.23 $40.59 $41.14 $198.66 2,169,854
2018-02-09 $42.60 $45.27 $41.66 $42.30 $204.26 4,741,061
2018-02-08 $40.49 $43.66 $40.47 $43.64 $210.73 2,857,959
2018-02-07 $40.39 $40.62 $39.20 $40.62 $196.15 2,722,333
2018-02-06 $43.04 $43.44 $39.98 $40.15 $193.88 3,483,136
2018-02-05 $39.15 $41.97 $38.45 $41.67 $201.22 4,444,704
2018-02-02 $37.36 $38.55 $37.30 $38.53 $186.05 2,796,203
2018-02-01 $37.10 $37.17 $36.56 $36.95 $178.42 1,205,204
2018-01-31 $36.63 $37.17 $36.47 $36.83 $177.85 1,644,709
2018-01-30 $36.68 $37.02 $36.50 $36.90 $178.18 1,850,465
2018-01-29 $35.82 $36.17 $35.70 $36.16 $174.61 1,266,115
2018-01-26 $36.27 $36.34 $35.66 $35.66 $172.20 896,772
2018-01-25 $36.27 $36.73 $36.25 $36.51 $176.30 1,012,045
2018-01-24 $36.32 $36.86 $36.13 $36.51 $176.30 1,499,240
2018-01-23 $36.63 $36.72 $36.40 $36.49 $176.20 728,250
2018-01-22 $37.31 $37.32 $36.64 $36.64 $176.93 773,927
2018-01-19 $37.39 $37.58 $37.24 $37.24 $179.83 754,448
2018-01-18 $37.49 $37.73 $37.36 $37.57 $181.42 880,947
2018-01-17 $37.89 $38.11 $37.32 $37.44 $180.79 1,146,827
2018-01-16 $37.52 $38.38 $37.33 $38.16 $184.27 1,700,624
2018-01-12 $38.31 $38.35 $37.85 $37.91 $183.06 790,414
2018-01-11 $38.79 $38.84 $38.41 $38.41 $185.47 610,373
2018-01-10 $39.08 $39.29 $38.86 $38.97 $188.18 579,407
2018-01-09 $38.87 $38.96 $38.63 $38.83 $187.50 604,901
2018-01-08 $39.17 $39.27 $38.96 $39.00 $188.32 398,313
2018-01-05 $39.39 $39.57 $39.10 $39.14 $189.00 795,700
2018-01-04 $39.77 $39.82 $39.50 $39.65 $191.46 682,435
2018-01-03 $40.43 $40.45 $39.94 $39.99 $193.10 643,368
2018-01-02 $40.78 $40.92 $40.49 $40.49 $195.52 524,725
2017-12-29 $40.58 $41.15 $40.58 $41.05 $198.22 644,300
2017-12-28 $40.78 $40.91 $40.77 $40.77 $196.87 331,968
2017-12-27 $40.90 $41.02 $40.80 $40.92 $197.60 347,099
2017-12-26 $40.99 $41.05 $40.90 $40.97 $197.84 272,515
2017-12-22 $40.87 $41.08 $40.86 $40.90 $197.32 410,776
2017-12-21 $40.82 $40.95 $40.63 $40.88 $197.23 385,993
2017-12-20 $40.63 $41.13 $40.62 $41.01 $197.85 467,532
2017-12-19 $40.57 $40.99 $40.57 $40.97 $197.66 476,292
2017-12-18 $40.70 $40.73 $40.55 $40.67 $196.21 642,693
2017-12-15 $41.50 $41.53 $41.02 $41.17 $198.63 796,992
2017-12-14 $41.41 $41.89 $41.39 $41.87 $202.00 468,883
2017-12-13 $41.43 $41.55 $41.26 $41.51 $200.27 584,596
2017-12-12 $41.56 $41.64 $41.34 $41.50 $200.22 416,174
2017-12-11 $41.90 $41.92 $41.63 $41.64 $200.89 432,658
2017-12-08 $42.07 $42.15 $41.90 $41.92 $202.24 410,741
2017-12-07 $42.67 $42.72 $42.24 $42.36 $204.37 545,029
2017-12-06 $42.76 $42.79 $42.46 $42.62 $205.62 708,698
2017-12-05 $42.24 $42.68 $42.01 $42.63 $205.67 773,204
2017-12-04 $41.63 $42.34 $41.47 $42.34 $204.27 1,056,653
2017-12-01 $42.11 $43.40 $41.95 $42.23 $203.74 1,690,795
2017-11-30 $42.45 $42.48 $41.70 $42.07 $202.97 1,338,602
2017-11-29 $42.67 $42.95 $42.48 $42.78 $206.39 846,930
2017-11-28 $43.44 $43.47 $42.71 $42.72 $206.10 889,329
2017-11-27 $43.56 $43.68 $43.43 $43.61 $210.40 421,073
2017-11-24 $43.59 $43.63 $43.52 $43.56 $210.16 183,054
2017-11-22 $43.67 $43.82 $43.62 $43.76 $211.12 390,561
2017-11-21 $43.96 $43.97 $43.60 $43.67 $210.69 648,063
2017-11-20 $44.29 $44.39 $44.17 $44.25 $213.48 406,018
2017-11-17 $44.29 $44.41 $44.20 $44.37 $214.06 436,462
2017-11-16 $44.52 $44.52 $43.98 $44.13 $212.91 664,607
2017-11-15 $44.92 $45.16 $44.62 $44.89 $216.57 821,920
2017-11-14 $44.55 $44.85 $44.39 $44.43 $214.35 810,278
2017-11-13 $44.58 $44.59 $44.14 $44.22 $213.34 483,771
2017-11-10 $44.43 $44.54 $44.26 $44.31 $213.77 476,665
2017-11-09 $44.42 $44.89 $44.19 $44.26 $213.53 1,215,258
2017-11-08 $44.19 $44.27 $43.90 $43.92 $211.89 469,155
2017-11-07 $43.99 $44.29 $43.86 $44.07 $212.62 637,162
2017-11-06 $44.21 $44.24 $43.98 $44.03 $212.42 430,411
2017-11-03 $44.39 $44.55 $44.14 $44.16 $213.05 520,977
2017-11-02 $44.51 $44.93 $44.39 $44.43 $214.35 599,061
2017-11-01 $44.30 $44.62 $44.15 $44.47 $214.55 540,955
2017-10-31 $44.58 $44.71 $44.50 $44.60 $215.17 323,402
2017-10-30 $44.60 $44.85 $44.44 $44.70 $215.66 581,983
2017-10-27 $44.81 $44.95 $44.33 $44.40 $214.21 683,225
2017-10-26 $45.01 $45.17 $44.88 $45.12 $217.68 587,509
2017-10-25 $44.93 $45.69 $44.88 $45.23 $218.21 1,086,675
2017-10-24 $44.80 $44.94 $44.70 $44.80 $216.14 508,957
2017-10-23 $44.48 $44.97 $44.46 $44.94 $216.81 496,109
2017-10-20 $44.73 $44.84 $44.58 $44.60 $215.17 594,299
2017-10-19 $45.41 $45.57 $45.05 $45.05 $217.34 498,887
2017-10-18 $45.01 $45.15 $44.99 $45.09 $217.54 338,688
2017-10-17 $45.25 $45.32 $45.14 $45.17 $217.92 390,906
2017-10-16 $45.24 $45.38 $45.14 $45.22 $218.16 337,409
2017-10-13 $45.27 $45.40 $45.21 $45.36 $218.84 459,716
2017-10-12 $45.43 $45.54 $45.29 $45.46 $219.32 440,390
2017-10-11 $45.48 $45.54 $45.29 $45.30 $218.55 330,390
2017-10-10 $45.45 $45.66 $45.28 $45.45 $219.27 475,047
2017-10-09 $45.45 $45.78 $45.40 $45.68 $220.38 566,934
2017-10-06 $45.59 $45.71 $45.49 $45.50 $219.52 621,880
2017-10-05 $45.83 $45.86 $45.41 $45.43 $219.18 739,170
2017-10-04 $46.11 $46.16 $45.85 $45.94 $221.64 664,465
2017-10-03 $46.21 $46.28 $46.04 $46.05 $222.17 400,576
2017-10-02 $46.56 $46.58 $46.26 $46.27 $223.23 603,141
2017-09-29 $46.99 $47.07 $46.63 $46.65 $225.06 577,188
2017-09-28 $47.21 $47.24 $46.94 $46.99 $226.70 411,627
2017-09-27 $47.15 $47.53 $46.92 $47.09 $227.19 868,342
2017-09-26 $47.32 $47.55 $47.22 $47.44 $228.88 509,010
2017-09-25 $47.43 $47.82 $47.27 $47.49 $229.12 872,785
2017-09-22 $47.47 $47.47 $47.23 $47.31 $228.25 494,162
2017-09-21 $47.13 $47.40 $47.10 $47.30 $228.20 489,843
2017-09-20 $47.06 $47.49 $47.00 $47.06 $227.04 692,730
2017-09-19 $47.09 $47.23 $47.05 $47.10 $227.23 464,538
2017-09-18 $47.20 $47.35 $47.03 $47.19 $227.67 541,456
2017-09-15 $47.57 $47.61 $47.34 $47.35 $228.44 446,877
2017-09-14 $47.61 $47.68 $47.41 $47.48 $229.07 506,095
2017-09-13 $47.64 $47.68 $47.44 $47.44 $228.88 409,905
2017-09-12 $47.66 $47.74 $47.50 $47.50 $229.16 677,549
2017-09-11 $48.29 $48.30 $47.79 $47.83 $230.76 805,212
2017-09-08 $48.87 $48.97 $48.66 $48.86 $235.73 899,606
2017-09-07 $48.59 $48.93 $48.58 $48.72 $235.05 708,752
2017-09-06 $48.73 $48.99 $48.57 $48.71 $235.00 865,825
2017-09-05 $48.60 $49.48 $48.49 $49.03 $236.55 1,458,559
2017-09-01 $48.30 $48.41 $48.16 $48.35 $233.27 719,438
2017-08-31 $48.79 $48.84 $48.37 $48.50 $233.99 985,853
2017-08-30 $49.55 $49.63 $48.95 $49.06 $236.69 747,691
2017-08-29 $50.24 $50.30 $49.41 $49.53 $238.96 911,492
2017-08-28 $49.42 $49.83 $49.40 $49.64 $239.49 498,353
2017-08-25 $49.50 $49.70 $49.21 $49.64 $239.49 788,161
2017-08-24 $49.45 $49.96 $49.39 $49.85 $240.50 639,274
2017-08-23 $49.71 $49.79 $49.43 $49.63 $239.44 586,995
2017-08-22 $50.04 $50.05 $49.20 $49.27 $237.70 863,103
2017-08-21 $50.42 $50.76 $50.19 $50.31 $242.72 715,877
2017-08-18 $50.31 $50.61 $49.79 $50.40 $243.16 1,581,142
2017-08-17 $48.98 $50.22 $48.84 $50.21 $242.24 1,650,864
2017-08-16 $48.64 $48.90 $48.46 $48.72 $235.05 832,382
2017-08-15 $48.67 $49.00 $48.67 $48.87 $235.77 613,569
2017-08-14 $49.24 $49.24 $48.75 $48.87 $235.77 1,119,077
2017-08-11 $49.88 $49.98 $49.55 $49.82 $240.36 1,113,232
2017-08-10 $48.99 $50.00 $48.92 $49.98 $241.13 1,519,837
2017-08-09 $48.91 $49.06 $48.57 $48.60 $234.47 787,901
2017-08-08 $48.49 $48.74 $47.93 $48.56 $234.28 727,903
2017-08-07 $48.49 $48.54 $48.34 $48.36 $233.31 208,490
2017-08-04 $48.49 $48.68 $48.36 $48.51 $234.04 430,104
2017-08-03 $48.56 $48.81 $48.55 $48.67 $234.81 481,415
2017-08-02 $48.48 $48.91 $48.43 $48.50 $233.99 571,541
2017-08-01 $48.48 $48.74 $48.46 $48.54 $234.18 446,094
2017-07-31 $48.52 $48.84 $48.48 $48.76 $235.24 449,074
2017-07-28 $48.79 $48.99 $48.64 $48.69 $234.91 521,780
2017-07-27 $48.29 $49.17 $48.26 $48.58 $234.38 973,148
2017-07-26 $48.35 $48.60 $48.33 $48.46 $233.80 496,845
2017-07-25 $48.37 $48.57 $48.32 $48.48 $233.89 562,993
2017-07-24 $48.73 $48.92 $48.65 $48.69 $234.91 383,466
2017-07-21 $48.83 $48.94 $48.67 $48.67 $234.81 399,980
2017-07-20 $48.52 $48.83 $48.46 $48.59 $234.42 505,901
2017-07-19 $49.00 $49.02 $48.62 $48.64 $234.66 383,435
2017-07-18 $49.38 $49.55 $49.13 $49.14 $237.08 467,509
2017-07-17 $49.22 $49.28 $49.05 $49.20 $237.37 428,561
2017-07-14 $12.41 $12.43 $12.25 $12.30 $237.37 361,863
2017-07-13 $12.45 $12.48 $12.40 $12.42 $239.68 397,949
2017-07-12 $12.52 $12.53 $12.43 $12.45 $240.26 469,125
2017-07-11 $12.63 $12.78 $12.60 $12.64 $243.93 393,240
2017-07-10 $12.66 $12.68 $12.57 $12.62 $243.54 311,495
2017-07-07 $12.75 $12.76 $12.63 $12.64 $243.93 420,206
2017-07-06 $12.68 $12.83 $12.66 $12.81 $247.21 627,105
2017-07-05 $12.59 $12.69 $12.56 $12.59 $242.96 468,390
2017-07-03 $12.56 $12.63 $12.51 $12.63 $243.73 179,416
2017-06-30 $12.63 $12.70 $12.58 $12.68 $244.70 334,718
2017-06-29 $12.48 $12.87 $12.48 $12.71 $245.28 817,860
2017-06-28 $12.61 $12.64 $12.48 $12.51 $241.42 424,371
2017-06-27 $12.55 $12.73 $12.52 $12.72 $245.47 489,391
2017-06-26 $12.46 $12.55 $12.41 $12.54 $242.00 276,745
2017-06-23 $12.56 $12.61 $12.50 $12.54 $242.00 281,071
2017-06-22 $12.56 $12.59 $12.50 $12.58 $242.77 333,414
2017-06-21 $12.51 $12.61 $12.49 $12.56 $242.38 384,592
2017-06-20 $12.42 $12.55 $12.42 $12.55 $242.19 440,997
2017-06-19 $12.50 $12.51 $12.37 $12.38 $238.91 330,903
2017-06-16 $12.58 $12.69 $12.57 $12.59 $242.96 287,778
2017-06-15 $12.71 $12.74 $12.58 $12.60 $243.16 338,560
2017-06-14 $12.49 $12.65 $12.48 $12.55 $242.19 476,081
2017-06-13 $12.57 $12.62 $12.50 $12.51 $241.42 220,865
2017-06-12 $12.66 $12.74 $12.63 $12.65 $244.12 382,570
2017-06-09 $12.55 $12.78 $12.46 $12.61 $243.35 606,559
2017-06-08 $12.59 $12.65 $12.53 $12.61 $243.35 407,338
2017-06-07 $12.60 $12.69 $12.57 $12.61 $243.35 343,594
2017-06-06 $12.64 $12.66 $12.57 $12.64 $243.93 322,183
2017-06-05 $12.56 $12.59 $12.53 $12.56 $242.38 262,918
2017-06-02 $12.62 $12.66 $12.53 $12.56 $242.38 497,545
2017-06-01 $12.78 $12.82 $12.63 $12.63 $243.73 334,235
2017-05-31 $12.79 $12.92 $12.78 $12.83 $247.59 374,640
2017-05-30 $12.85 $12.87 $12.79 $12.82 $247.40 207,088
2017-05-26 $12.82 $12.83 $12.78 $12.80 $247.02 518,468
2017-05-25 $12.85 $12.88 $12.76 $12.81 $247.21 465,081
2017-05-24 $12.95 $13.00 $12.91 $12.92 $249.33 285,861
2017-05-23 $12.99 $13.04 $12.96 $12.98 $250.49 250,160
2017-05-22 $13.11 $13.12 $13.01 $13.03 $251.45 301,199
2017-05-19 $13.28 $13.29 $13.08 $13.16 $253.96 580,362
2017-05-18 $13.47 $13.50 $13.23 $13.35 $257.63 723,595
2017-05-17 $13.20 $13.46 $13.14 $13.44 $259.37 791,359
2017-05-16 $12.93 $13.04 $12.92 $12.98 $250.49 281,327
2017-05-15 $13.05 $13.06 $12.94 $12.95 $249.91 313,639
2017-05-12 $13.10 $13.14 $13.08 $13.10 $252.80 196,187
2017-05-11 $13.06 $13.20 $13.04 $13.06 $252.03 401,553
2017-05-10 $13.05 $13.08 $13.00 $13.01 $251.07 236,059
2017-05-09 $12.99 $13.10 $12.97 $13.04 $251.65 241,025
2017-05-08 $13.02 $13.08 $13.00 $13.02 $251.26 176,848
2017-05-05 $13.08 $13.13 $13.02 $13.02 $251.26 265,221
2017-05-04 $13.12 $13.23 $13.10 $13.13 $253.38 286,081
2017-05-03 $13.17 $13.24 $13.13 $13.15 $253.77 251,425
2017-05-02 $13.11 $13.17 $13.09 $13.13 $253.38 233,067
2017-05-01 $13.13 $13.19 $13.07 $13.12 $253.19 294,092
2017-04-28 $13.11 $13.21 $13.10 $13.19 $254.54 274,029
2017-04-27 $13.12 $13.21 $13.10 $13.13 $253.38 285,399
2017-04-26 $13.14 $13.16 $13.03 $13.15 $253.77 574,749
2017-04-25 $13.21 $13.23 $13.09 $13.13 $253.38 540,798
2017-04-24 $13.30 $13.36 $13.27 $13.29 $256.47 553,950
2017-04-21 $13.52 $13.65 $13.51 $13.59 $262.26 341,240
2017-04-20 $13.65 $13.69 $13.44 $13.53 $261.10 574,929
2017-04-19 $13.60 $13.76 $13.55 $13.73 $264.96 408,390
2017-04-18 $13.69 $13.77 $13.60 $13.68 $264.00 436,262
2017-04-17 $13.77 $13.80 $13.59 $13.59 $262.26 511,437
2017-04-13 $13.71 $13.83 $13.61 $13.82 $266.70 523,364
2017-04-12 $13.58 $13.69 $13.55 $13.66 $263.61 484,267
2017-04-11 $13.56 $13.74 $13.52 $13.53 $261.10 474,569
2017-04-10 $13.51 $13.57 $13.40 $13.51 $260.72 346,724
2017-04-07 $13.52 $13.59 $13.43 $13.52 $260.91 388,312
2017-04-06 $13.55 $13.61 $13.43 $13.49 $260.33 440,376
2017-04-05 $13.40 $13.59 $13.27 $13.56 $261.68 640,113
2017-04-04 $13.55 $13.59 $13.48 $13.48 $260.14 404,608
2017-04-03 $13.45 $13.67 $13.42 $13.49 $260.33 472,763
2017-03-31 $13.44 $13.46 $13.37 $13.45 $259.56 296,286
2017-03-30 $13.48 $13.51 $13.36 $13.39 $258.40 376,423
2017-03-29 $13.54 $13.57 $13.45 $13.47 $259.95 276,591
2017-03-28 $13.74 $13.76 $13.44 $13.50 $260.52 580,551
2017-03-27 $13.90 $13.94 $13.66 $13.70 $264.38 556,434
2017-03-24 $13.61 $13.78 $13.53 $13.68 $264.00 510,047
2017-03-23 $13.66 $13.70 $13.50 $13.65 $263.42 467,983
2017-03-22 $13.68 $13.77 $13.58 $13.62 $262.84 599,313
2017-03-21 $13.27 $13.70 $13.25 $13.67 $263.80 731,997
2017-03-20 $13.32 $13.39 $13.28 $13.35 $257.56 224,876
2017-03-17 $13.24 $13.31 $13.21 $13.30 $256.66 198,249
2017-03-16 $13.20 $13.30 $13.18 $13.25 $255.70 345,966
2017-03-15 $13.37 $13.40 $13.16 $13.21 $254.93 478,293
2017-03-14 $13.42 $13.52 $13.41 $13.43 $259.17 265,242
2017-03-13 $13.37 $13.40 $13.33 $13.34 $257.44 164,873
2017-03-10 $13.32 $13.47 $13.31 $13.35 $257.63 396,380
2017-03-09 $13.47 $13.58 $13.40 $13.45 $259.56 408,114
2017-03-08 $13.40 $13.50 $13.36 $13.48 $260.14 378,937
2017-03-07 $13.39 $13.45 $13.34 $13.42 $258.98 344,985
2017-03-06 $13.38 $13.43 $13.30 $13.35 $257.63 390,278
2017-03-03 $13.30 $13.35 $13.25 $13.26 $255.89 352,603
2017-03-02 $13.14 $13.29 $13.14 $13.27 $256.09 706,719
2017-03-01 $13.28 $13.29 $13.06 $13.12 $253.19 766,813
2017-02-28 $13.47 $13.55 $13.44 $13.49 $260.33 349,206
2017-02-27 $13.48 $13.51 $13.40 $13.41 $258.79 336,762
2017-02-24 $13.62 $13.62 $13.46 $13.47 $259.95 379,450
2017-02-23 $13.45 $13.60 $13.45 $13.50 $260.52 449,655
2017-02-22 $13.55 $13.57 $13.49 $13.51 $260.72 304,046
2017-02-21 $13.60 $13.61 $13.47 $13.50 $260.52 416,511
2017-02-17 $13.79 $13.79 $13.66 $13.66 $263.61 285,787
2017-02-16 $13.68 $13.80 $13.65 $13.71 $264.58 445,588
2017-02-15 $13.86 $13.86 $13.65 $13.68 $264.00 588,466
2017-02-14 $13.96 $14.00 $13.81 $13.81 $266.51 423,700
2017-02-13 $14.01 $14.02 $13.89 $13.92 $268.63 443,706
2017-02-10 $14.15 $14.16 $14.05 $14.08 $271.72 347,823
2017-02-09 $14.33 $14.33 $14.15 $14.19 $273.84 388,722
2017-02-08 $14.45 $14.48 $14.35 $14.36 $277.12 259,097
2017-02-07 $14.35 $14.43 $14.31 $14.39 $277.70 267,729
2017-02-06 $14.41 $14.45 $14.35 $14.40 $277.89 207,949
2017-02-03 $14.43 $14.47 $14.32 $14.34 $276.73 393,062
2017-02-02 $14.63 $14.67 $14.51 $14.55 $280.79 270,900
2017-02-01 $14.48 $14.66 $14.44 $14.57 $281.17 378,967
2017-01-31 $14.66 $14.74 $14.57 $14.58 $281.37 404,556
2017-01-30 $14.50 $14.72 $14.49 $14.55 $280.79 492,660
2017-01-27 $14.34 $14.43 $14.32 $14.38 $277.51 244,593
2017-01-26 $14.34 $14.39 $14.30 $14.35 $276.93 232,156
2017-01-25 $14.44 $14.46 $14.32 $14.33 $276.54 439,901
2017-01-24 $14.73 $14.75 $14.51 $14.58 $281.37 432,898
2017-01-23 $14.74 $14.88 $14.68 $14.76 $284.84 428,327
2017-01-20 $14.69 $14.77 $14.61 $14.70 $283.68 347,450
2017-01-19 $14.68 $14.86 $14.65 $14.79 $285.42 308,373
2017-01-18 $14.71 $14.79 $14.68 $14.68 $283.30 219,232
2017-01-17 $14.74 $14.81 $14.68 $14.75 $284.65 398,832
2017-01-13 $14.69 $14.70 $14.60 $14.64 $282.52 253,240
2017-01-12 $14.71 $14.92 $14.68 $14.70 $283.68 338,270
2017-01-11 $14.75 $14.84 $14.64 $14.64 $282.52 355,599
2017-01-10 $14.71 $14.77 $14.59 $14.71 $283.87 197,150
2017-01-09 $14.66 $14.73 $14.64 $14.70 $283.68 182,670
2017-01-06 $14.71 $14.79 $14.55 $14.61 $281.94 374,654
2017-01-05 $14.75 $14.85 $14.70 $14.72 $284.07 297,074
2017-01-04 $14.82 $14.83 $14.68 $14.71 $283.87 335,601
2017-01-03 $14.91 $15.06 $14.80 $14.88 $287.16 392,727
2016-12-30 $14.94 $15.22 $14.94 $15.11 $291.59 460,508
2016-12-29 $14.99 $15.07 $14.93 $15.00 $289.47 266,858
2016-12-28 $14.71 $15.01 $14.71 $14.98 $289.09 405,747
2016-12-27 $14.78 $14.79 $14.69 $14.74 $284.45 189,176
2016-12-23 $14.85 $14.89 $14.82 $14.83 $286.19 120,129
2016-12-22 $14.84 $14.93 $14.81 $14.85 $286.58 230,558
2016-12-21 $14.75 $14.81 $14.72 $14.80 $285.61 137,273
2016-12-20 $14.75 $14.80 $14.70 $14.73 $284.26 263,280
2016-12-19 $14.88 $14.90 $14.77 $14.85 $286.58 250,097
2016-12-16 $14.78 $14.96 $14.77 $14.89 $287.35 348,036
2016-12-15 $14.94 $14.96 $14.71 $14.85 $286.58 395,255
2016-12-14 $14.78 $15.04 $14.67 $14.96 $288.70 734,516
2016-12-13 $14.82 $14.83 $14.65 $14.73 $284.26 454,497
2016-12-12 $14.91 $14.99 $14.83 $14.93 $288.12 365,568
2016-12-09 $15.04 $15.05 $14.89 $14.89 $287.35 527,651
2016-12-08 $15.17 $15.20 $15.00 $15.08 $291.02 507,775
2016-12-07 $15.59 $15.61 $15.14 $15.15 $292.37 721,333
2016-12-06 $15.62 $15.71 $15.55 $15.55 $300.09 261,638
2016-12-05 $15.71 $15.74 $15.60 $15.66 $302.21 319,199
2016-12-02 $15.85 $15.91 $15.77 $15.86 $306.07 354,286
2016-12-01 $15.70 $15.92 $15.70 $15.87 $306.26 367,032
2016-11-30 $15.57 $15.75 $15.54 $15.75 $303.94 292,531
2016-11-29 $15.73 $15.78 $15.59 $15.67 $302.40 296,895
2016-11-28 $15.64 $15.75 $15.59 $15.73 $303.56 370,513
2016-11-25 $15.64 $15.66 $15.57 $15.57 $300.47 210,006
2016-11-23 $15.82 $15.84 $15.69 $15.71 $303.17 280,277
2016-11-22 $15.72 $15.84 $15.69 $15.73 $303.56 345,116
2016-11-21 $15.93 $15.95 $15.78 $15.78 $304.52 572,052
2016-11-18 $15.93 $16.06 $15.91 $16.02 $309.16 347,390
2016-11-17 $16.09 $16.11 $15.94 $15.96 $308.00 606,498
2016-11-16 $16.16 $16.19 $16.08 $16.11 $310.89 372,585
2016-11-15 $16.25 $16.28 $16.06 $16.07 $310.12 499,580
2016-11-14 $16.22 $16.44 $16.21 $16.32 $314.94 512,411
2016-11-11 $16.39 $16.50 $16.29 $16.32 $314.94 681,383
2016-11-10 $16.18 $16.52 $16.05 $16.26 $313.79 1,093,036
2016-11-09 $16.99 $16.99 $16.23 $16.33 $315.14 1,848,700
2016-11-08 $16.93 $16.98 $16.59 $16.69 $322.08 846,203
2016-11-07 $17.14 $17.16 $16.85 $16.86 $325.37 965,038
2016-11-04 $17.57 $17.66 $17.40 $17.63 $340.23 736,453
2016-11-03 $17.39 $17.65 $17.34 $17.58 $339.26 585,813
2016-11-02 $17.26 $17.52 $17.21 $17.43 $336.37 825,276
2016-11-01 $16.92 $17.45 $16.91 $17.21 $332.12 1,056,106
2016-10-31 $16.92 $17.01 $16.88 $16.99 $327.87 379,900
2016-10-28 $16.88 $17.10 $16.76 $16.97 $327.49 947,664
2016-10-27 $16.66 $16.89 $16.65 $16.87 $325.56 383,954
2016-10-26 $16.87 $16.91 $16.68 $16.79 $324.01 497,447
2016-10-25 $16.64 $16.75 $16.60 $16.71 $322.47 276,000
2016-10-24 $16.60 $16.68 $16.54 $16.62 $320.73 263,267
2016-10-21 $16.91 $16.94 $16.73 $16.76 $323.44 326,543
2016-10-20 $16.77 $16.89 $16.66 $16.77 $323.63 417,130
2016-10-19 $16.74 $16.82 $16.65 $16.72 $322.66 380,791
2016-10-18 $16.71 $16.87 $16.70 $16.78 $323.82 360,005
2016-10-17 $16.90 $17.05 $16.85 $17.00 $328.07 406,062
2016-10-14 $16.73 $16.91 $16.64 $16.89 $325.94 440,556
2016-10-13 $17.05 $17.19 $16.81 $16.90 $326.14 833,402
2016-10-12 $16.83 $16.91 $16.70 $16.80 $324.21 447,041
2016-10-11 $16.50 $16.97 $16.49 $16.83 $324.79 647,593
2016-10-10 $16.43 $16.46 $16.34 $16.43 $317.07 330,973
2016-10-07 $16.44 $16.73 $16.40 $16.59 $320.16 451,840
2016-10-06 $16.56 $16.65 $16.44 $16.48 $318.03 293,402
2016-10-05 $16.55 $16.56 $16.43 $16.50 $318.42 316,597
2016-10-04 $16.47 $16.76 $16.42 $16.64 $321.12 604,168
2016-10-03 $16.49 $16.60 $16.44 $16.50 $318.42 404,178
2016-09-30 $16.51 $16.56 $16.28 $16.39 $316.30 537,506
2016-09-29 $16.41 $16.76 $16.33 $16.65 $321.31 818,301
2016-09-28 $16.49 $16.66 $16.34 $16.35 $315.52 453,477
2016-09-27 $16.77 $16.83 $16.51 $16.53 $319.00 387,526
2016-09-26 $16.61 $16.77 $16.58 $16.74 $323.05 489,635
2016-09-23 $16.37 $16.49 $16.34 $16.47 $317.84 305,121
2016-09-22 $16.33 $16.37 $16.24 $16.29 $314.37 522,092
2016-09-21 $16.76 $16.88 $16.47 $16.51 $318.61 858,922
2016-09-20 $16.72 $16.88 $16.69 $16.87 $325.56 392,490
2016-09-19 $16.76 $16.94 $16.64 $16.87 $325.56 509,010
2016-09-16 $16.88 $17.01 $16.83 $16.91 $326.33 535,581
2016-09-15 $17.12 $17.16 $16.68 $16.77 $323.63 731,608
2016-09-14 $17.09 $17.20 $16.85 $17.09 $329.80 708,871
2016-09-13 $16.85 $17.20 $16.79 $17.07 $329.42 1,118,093
2016-09-12 $17.24 $17.25 $16.53 $16.61 $320.54 1,095,882
2016-09-09 $16.54 $17.10 $16.54 $17.09 $329.80 1,074,038
2016-09-08 $16.30 $16.37 $16.26 $16.32 $314.94 304,898
2016-09-07 $16.28 $16.35 $16.21 $16.23 $313.21 206,253
2016-09-06 $16.29 $16.42 $16.24 $16.25 $313.59 327,068
2016-09-02 $16.33 $16.44 $16.26 $16.33 $315.14 425,854
2016-09-01 $16.50 $16.70 $16.43 $16.48 $318.03 453,790
2016-08-31 $16.45 $16.63 $16.44 $16.50 $318.42 339,265
2016-08-30 $16.36 $16.50 $16.30 $16.39 $316.30 282,795
2016-08-29 $16.49 $16.49 $16.30 $16.35 $315.52 281,792
2016-08-26 $16.41 $16.66 $16.23 $16.51 $318.61 620,753
2016-08-25 $16.49 $16.52 $16.37 $16.44 $317.26 281,873
2016-08-24 $16.28 $16.50 $16.26 $16.41 $316.68 293,345
2016-08-23 $16.22 $16.27 $16.16 $16.26 $313.79 304,561
2016-08-22 $16.36 $16.43 $16.28 $16.33 $315.14 243,404
2016-08-19 $16.35 $16.44 $16.29 $16.31 $314.75 255,298
2016-08-18 $16.36 $16.37 $16.26 $16.26 $313.79 211,166
2016-08-17 $16.41 $16.55 $16.32 $16.35 $315.52 335,268
2016-08-16 $16.32 $16.40 $16.29 $16.39 $316.30 262,579
2016-08-15 $16.27 $16.27 $16.18 $16.23 $313.21 258,256
2016-08-12 $16.36 $16.40 $16.29 $16.33 $315.14 252,817
2016-08-11 $16.36 $16.41 $16.26 $16.30 $314.56 277,979
2016-08-10 $16.36 $16.52 $16.34 $16.45 $317.45 251,072
2016-08-09 $16.38 $16.43 $16.29 $16.37 $315.91 261,031
2016-08-08 $16.35 $16.44 $16.32 $16.39 $316.30 206,143
2016-08-05 $16.53 $16.55 $16.37 $16.38 $316.10 379,437
2016-08-04 $16.66 $16.74 $16.59 $16.65 $321.31 246,288
2016-08-03 $16.80 $16.85 $16.67 $16.69 $322.08 270,396
2016-08-02 $16.62 $16.93 $16.59 $16.78 $323.82 511,244
2016-08-01 $16.53 $16.65 $16.46 $16.57 $319.77 367,470
2016-07-29 $16.65 $16.70 $16.48 $16.56 $319.58 355,387
2016-07-28 $16.67 $16.75 $16.54 $16.59 $320.16 274,225
2016-07-27 $16.54 $16.77 $16.52 $16.63 $320.93 410,754
2016-07-26 $16.64 $16.75 $16.53 $16.61 $320.54 289,545
2016-07-25 $16.57 $16.72 $16.55 $16.61 $320.54 367,629
2016-07-22 $16.66 $16.70 $16.51 $16.52 $318.80 264,563
2016-07-21 $16.58 $16.76 $16.53 $16.68 $321.89 340,369
2016-07-20 $16.61 $16.68 $16.51 $16.55 $319.38 368,205
2016-07-19 $16.73 $16.78 $16.68 $16.69 $322.08 279,068
2016-07-18 $16.72 $16.77 $16.62 $16.66 $321.51 312,488
2016-07-15 $16.60 $16.83 $16.59 $16.74 $323.05 424,385
2016-07-14 $16.66 $16.78 $16.61 $16.72 $322.66 586,231
2016-07-13 $16.81 $16.98 $16.80 $16.89 $325.94 497,502
2016-07-12 $16.95 $17.00 $16.83 $16.90 $326.14 713,246
2016-07-11 $17.16 $17.21 $17.02 $17.15 $330.96 616,815
2016-07-08 $17.53 $17.57 $17.21 $17.27 $333.28 978,225
2016-07-07 $17.73 $17.93 $17.60 $17.79 $343.31 609,860
2016-07-06 $18.08 $18.21 $17.74 $17.77 $342.93 747,971
2016-07-05 $17.89 $18.10 $17.86 $17.97 $346.79 639,253
2016-07-01 $17.82 $17.83 $17.63 $17.73 $342.15 781,955
2016-06-30 $18.20 $18.32 $17.79 $17.81 $343.70 1,207,036
2016-06-29 $18.64 $18.66 $18.25 $18.29 $352.96 1,110,320
2016-06-28 $19.28 $19.35 $18.95 $18.96 $365.89 1,258,161
2016-06-27 $19.29 $19.82 $19.28 $19.66 $379.40 1,755,569
2016-06-24 $18.88 $19.05 $18.35 $18.95 $365.70 2,270,334
2016-06-23 $17.88 $17.98 $17.70 $17.71 $341.77 708,828
2016-06-22 $18.08 $18.20 $17.93 $18.19 $351.03 543,256
2016-06-21 $18.14 $18.23 $18.02 $18.11 $349.49 469,871
2016-06-20 $18.04 $18.24 $17.90 $18.22 $351.61 737,447
2016-06-17 $18.34 $18.59 $18.33 $18.45 $356.05 553,077
2016-06-16 $18.61 $18.82 $18.28 $18.31 $353.35 1,064,192
2016-06-15 $18.29 $18.47 $18.15 $18.43 $355.66 630,116
2016-06-14 $18.39 $18.58 $18.26 $18.38 $354.70 867,741
2016-06-13 $18.16 $18.33 $17.98 $18.31 $353.35 872,651
2016-06-10 $17.96 $18.14 $17.89 $18.02 $347.75 717,445
2016-06-09 $17.79 $17.84 $17.67 $17.69 $341.38 451,062
2016-06-08 $17.74 $17.76 $17.62 $17.65 $340.61 426,356
2016-06-07 $17.78 $17.79 $17.65 $17.76 $342.73 498,609
2016-06-06 $17.92 $17.96 $17.74 $17.82 $343.89 487,497
2016-06-03 $18.01 $18.24 $17.93 $18.00 $347.37 602,286
2016-06-02 $18.08 $18.18 $17.89 $17.91 $345.63 407,407
2016-06-01 $18.20 $18.24 $17.96 $17.99 $347.17 566,422
2016-05-31 $17.96 $18.19 $17.93 $18.07 $348.72 433,147
2016-05-27 $18.13 $18.14 $18.01 $18.01 $347.56 451,976
2016-05-26 $18.14 $18.23 $18.10 $18.14 $350.07 372,501
2016-05-25 $18.28 $18.30 $18.09 $18.18 $350.84 874,648
2016-05-24 $18.75 $18.75 $18.36 $18.43 $355.66 769,890
2016-05-23 $18.86 $18.96 $18.80 $18.92 $365.12 383,753
2016-05-20 $18.98 $18.99 $18.75 $18.87 $364.15 515,936
2016-05-19 $19.14 $19.38 $19.05 $19.12 $368.98 758,184
2016-05-18 $19.07 $19.22 $18.72 $18.96 $365.89 988,312
2016-05-17 $18.70 $19.10 $18.64 $18.98 $366.28 609,272
2016-05-16 $18.98 $18.99 $18.54 $18.65 $359.91 494,558
2016-05-13 $18.76 $19.08 $18.64 $19.02 $367.05 550,940
2016-05-12 $18.56 $18.91 $18.52 $18.68 $360.49 604,205
2016-05-11 $18.46 $18.70 $18.38 $18.68 $360.49 420,017
2016-05-10 $18.68 $18.69 $18.35 $18.36 $354.31 530,987
2016-05-09 $18.88 $18.93 $18.73 $18.84 $363.58 359,902
2016-05-06 $19.17 $19.20 $18.85 $18.86 $363.96 521,502
2016-05-05 $18.89 $19.09 $18.81 $18.99 $366.47 384,654
2016-05-04 $19.00 $19.10 $18.83 $18.98 $366.28 621,284
2016-05-03 $18.72 $18.94 $18.67 $18.77 $362.22 548,357
2016-05-02 $18.65 $18.74 $18.42 $18.46 $356.24 452,861
2016-04-29 $18.69 $18.99 $18.61 $18.72 $361.26 960,389
2016-04-28 $18.37 $18.64 $18.15 $18.55 $357.98 589,965
2016-04-27 $18.39 $18.45 $18.14 $18.22 $351.61 473,135
2016-04-26 $18.28 $18.40 $18.19 $18.29 $352.96 285,241
2016-04-25 $18.41 $18.54 $18.35 $18.35 $354.14 356,645
2016-04-22 $18.37 $18.48 $18.23 $18.28 $352.77 479,687
2016-04-21 $18.10 $18.35 $18.07 $18.29 $352.96 481,895
2016-04-20 $18.13 $18.22 $17.95 $18.11 $349.49 486,819
2016-04-19 $18.17 $18.30 $18.08 $18.15 $350.26 597,895
2016-04-18 $18.63 $18.65 $18.24 $18.25 $352.19 598,060
2016-04-15 $18.47 $18.58 $18.44 $18.51 $357.21 361,635
2016-04-14 $18.46 $18.54 $18.36 $18.46 $356.24 482,478
2016-04-13 $18.65 $18.69 $18.45 $18.47 $356.44 795,377
2016-04-12 $19.17 $19.27 $18.78 $18.85 $363.77 694,975
2016-04-11 $18.99 $19.23 $18.82 $19.23 $371.10 555,941
2016-04-08 $18.95 $19.24 $18.86 $19.11 $368.79 574,398
2016-04-07 $19.01 $19.38 $18.93 $19.23 $371.10 608,285
2016-04-06 $19.18 $19.23 $18.76 $18.77 $362.22 531,422
2016-04-05 $19.11 $19.25 $19.00 $19.19 $370.33 633,222
2016-04-04 $18.72 $18.88 $18.67 $18.82 $363.19 357,392
2016-04-01 $19.17 $19.23 $18.66 $18.68 $360.49 682,177
2016-03-31 $18.88 $18.99 $18.79 $18.95 $365.70 399,168
2016-03-30 $18.81 $18.94 $18.71 $18.86 $363.96 569,282
2016-03-29 $19.49 $19.55 $19.01 $19.01 $366.86 578,419
2016-03-28 $19.34 $19.49 $19.27 $19.39 $374.17 298,774
2016-03-24 $19.63 $19.68 $19.40 $19.41 $374.58 554,841
2016-03-23 $19.22 $19.43 $19.18 $19.38 $374.00 557,645
2016-03-22 $19.29 $19.33 $19.01 $19.13 $369.17 576,120
2016-03-21 $19.24 $19.28 $19.07 $19.12 $368.98 383,378
2016-03-18 $19.21 $19.29 $19.10 $19.17 $369.94 636,536
2016-03-17 $19.60 $19.69 $19.21 $19.33 $373.03 632,088
2016-03-16 $19.92 $19.92 $19.49 $19.56 $377.47 745,591
2016-03-15 $19.96 $20.03 $19.80 $19.80 $382.10 422,855
2016-03-14 $19.81 $19.88 $19.63 $19.74 $380.94 313,435
2016-03-11 $20.00 $20.03 $19.68 $19.69 $379.98 924,735
2016-03-10 $20.26 $20.80 $20.04 $20.38 $393.29 1,105,037
2016-03-09 $20.40 $20.58 $20.30 $20.37 $393.10 455,740
2016-03-08 $20.41 $20.63 $20.28 $20.57 $396.96 685,093
2016-03-07 $20.40 $20.42 $20.05 $20.16 $389.05 651,640
2016-03-04 $20.29 $20.47 $20.00 $20.21 $390.01 723,642
2016-03-03 $20.52 $20.66 $20.31 $20.34 $392.52 575,481
2016-03-02 $20.75 $20.84 $20.46 $20.49 $395.42 539,832
2016-03-01 $21.38 $21.48 $20.63 $20.63 $398.12 905,853
2016-02-29 $21.34 $21.73 $21.10 $21.73 $419.35 595,431
2016-02-26 $21.00 $21.39 $21.00 $21.33 $411.63 803,473
2016-02-25 $21.68 $21.86 $21.25 $21.28 $410.66 602,250
2016-02-24 $22.40 $22.67 $21.70 $21.78 $420.31 1,078,543
2016-02-23 $21.62 $22.01 $21.54 $21.95 $423.59 630,988
2016-02-22 $21.62 $21.67 $21.40 $21.44 $413.75 535,752
2016-02-19 $22.29 $22.44 $22.04 $22.08 $426.10 569,655
2016-02-18 $21.81 $22.14 $21.79 $22.06 $425.72 627,870
2016-02-17 $22.28 $22.33 $21.78 $21.89 $422.43 809,704
2016-02-16 $22.86 $23.16 $22.62 $22.65 $437.10 592,899
2016-02-12 $23.86 $24.13 $23.40 $23.41 $451.77 702,411
2016-02-11 $24.56 $24.86 $24.10 $24.41 $471.07 1,306,430
2016-02-10 $23.52 $23.84 $23.01 $23.80 $459.29 1,121,514
2016-02-09 $24.29 $24.33 $23.37 $23.75 $458.33 1,122,377
2016-02-08 $23.67 $24.40 $23.58 $23.76 $458.52 1,079,314
2016-02-05 $22.43 $23.31 $22.41 $23.15 $446.75 847,092
2016-02-04 $22.49 $22.67 $22.01 $22.28 $429.96 738,375
2016-02-03 $22.35 $23.36 $22.24 $22.37 $431.70 1,145,582
2016-02-02 $22.23 $22.76 $22.22 $22.59 $435.94 787,275
2016-02-01 $22.09 $22.24 $21.62 $21.83 $421.28 587,875
2016-01-29 $22.71 $22.75 $21.80 $21.86 $421.86 971,187
2016-01-28 $22.75 $23.42 $22.68 $22.93 $442.50 652,845
2016-01-27 $22.84 $23.44 $22.36 $23.17 $447.14 841,161
2016-01-26 $23.15 $23.23 $22.61 $22.67 $437.49 616,809
2016-01-25 $22.79 $23.38 $22.73 $23.32 $450.03 608,529
2016-01-22 $22.84 $23.06 $22.58 $22.66 $437.29 1,018,024
2016-01-21 $23.74 $24.13 $23.06 $23.60 $455.43 1,311,618
2016-01-20 $24.04 $25.03 $23.42 $23.84 $460.07 1,752,670
2016-01-19 $22.80 $23.74 $22.77 $23.30 $449.65 1,087,543
2016-01-15 $23.59 $23.87 $23.11 $23.33 $450.22 1,245,008
2016-01-14 $22.96 $23.42 $22.05 $22.38 $431.89 1,154,657
2016-01-13 $21.86 $23.24 $21.76 $23.15 $446.75 1,169,785
2016-01-12 $21.99 $22.63 $21.83 $22.05 $425.52 920,741
2016-01-11 $22.19 $22.93 $22.10 $22.42 $432.66 1,183,521
2016-01-08 $21.73 $22.52 $21.55 $22.46 $433.43 1,293,996
2016-01-07 $21.72 $22.06 $21.26 $21.97 $423.98 1,441,476
2016-01-06 $21.03 $21.21 $20.71 $20.96 $404.49 747,229
2016-01-05 $20.44 $20.71 $20.33 $20.44 $394.45 567,107
2016-01-04 $20.63 $20.98 $20.50 $20.50 $395.61 804,539
2015-12-31 $19.72 $19.95 $19.57 $19.93 $384.61 395,348
2015-12-30 $19.34 $19.59 $19.34 $19.54 $377.08 210,987
2015-12-29 $19.46 $19.47 $19.22 $19.30 $372.45 447,341
2015-12-28 $19.78 $19.95 $19.70 $19.71 $380.37 401,021
2015-12-24 $19.62 $19.67 $19.50 $19.65 $379.21 135,447
2015-12-23 $19.81 $19.84 $19.55 $19.57 $377.66 396,025
2015-12-22 $20.22 $20.45 $19.98 $20.04 $386.73 401,190
2015-12-21 $20.48 $20.75 $20.38 $20.42 $394.07 504,168
2015-12-18 $20.23 $20.77 $20.20 $20.76 $400.63 857,665
2015-12-17 $19.37 $20.06 $19.36 $20.04 $386.73 651,134
2015-12-16 $19.79 $20.08 $19.39 $19.45 $375.35 956,941
2015-12-15 $20.10 $20.15 $19.82 $20.04 $386.73 573,660
2015-12-14 $20.64 $21.08 $20.45 $20.45 $394.65 1,016,949
2015-12-11 $20.39 $20.75 $20.25 $20.68 $399.08 963,172
2015-12-10 $20.00 $20.05 $19.60 $19.91 $384.22 479,815
2015-12-09 $19.83 $20.24 $19.38 $20.02 $386.35 907,849
2015-12-08 $19.79 $19.92 $19.50 $19.69 $379.98 586,167
2015-12-07 $19.29 $19.66 $19.28 $19.44 $375.15 503,578
2015-12-04 $19.92 $19.94 $19.14 $19.21 $370.72 731,224
2015-12-03 $19.38 $20.16 $19.34 $20.00 $385.96 677,645
2015-12-02 $19.07 $19.51 $19.00 $19.46 $375.54 525,701
2015-12-01 $19.30 $19.36 $19.04 $19.05 $367.63 355,248
2015-11-30 $19.25 $19.46 $19.21 $19.43 $374.96 311,240
2015-11-27 $19.30 $19.41 $19.23 $19.27 $371.87 131,433
2015-11-25 $19.30 $19.38 $19.24 $19.33 $373.03 226,912
2015-11-24 $19.60 $19.68 $19.23 $19.30 $372.45 368,298
2015-11-23 $19.32 $19.48 $19.20 $19.38 $374.00 247,744
2015-11-20 $19.30 $19.41 $19.17 $19.31 $372.65 432,164
2015-11-19 $19.46 $19.53 $19.37 $19.47 $375.73 374,602
2015-11-18 $19.97 $19.97 $19.40 $19.43 $374.96 696,485
2015-11-17 $19.97 $20.19 $19.77 $20.10 $387.89 694,055
2015-11-16 $20.71 $20.74 $20.04 $20.05 $386.93 649,507
2015-11-13 $20.30 $20.69 $20.25 $20.67 $398.83 864,729
2015-11-12 $19.90 $20.23 $19.80 $20.21 $390.01 810,803
2015-11-11 $19.45 $19.69 $19.44 $19.69 $379.98 367,466
2015-11-10 $19.72 $19.78 $19.51 $19.54 $377.08 455,539
2015-11-09 $19.39 $19.81 $19.35 $19.61 $378.44 577,878
2015-11-06 $19.30 $19.54 $19.19 $19.25 $371.49 537,521
2015-11-05 $19.18 $19.42 $19.07 $19.24 $371.30 403,450
2015-11-04 $19.02 $19.30 $18.99 $19.18 $370.14 431,019
2015-11-03 $19.26 $19.31 $18.95 $19.08 $368.21 540,025
2015-11-02 $19.59 $19.61 $19.14 $19.20 $370.52 555,355
2015-10-30 $19.44 $19.67 $19.37 $19.67 $379.59 481,827
2015-10-29 $19.57 $19.60 $19.41 $19.47 $375.73 366,910
2015-10-28 $19.84 $20.00 $19.46 $19.46 $375.54 984,817
2015-10-27 $20.00 $20.07 $19.84 $19.92 $384.42 412,076
2015-10-26 $19.77 $19.93 $19.77 $19.85 $383.07 345,663
2015-10-23 $19.80 $19.99 $19.66 $19.74 $380.94 747,784
2015-10-22 $20.67 $20.70 $20.14 $20.20 $389.82 842,396
2015-10-21 $20.52 $20.95 $20.51 $20.92 $403.72 589,320
2015-10-20 $20.70 $20.77 $20.50 $20.65 $398.51 431,500
2015-10-19 $20.77 $20.85 $20.59 $20.60 $397.54 389,561
2015-10-16 $20.71 $20.89 $20.61 $20.64 $398.31 573,212
2015-10-15 $21.30 $21.39 $20.81 $20.82 $401.79 641,380
2015-10-14 $21.29 $21.54 $21.13 $21.47 $414.33 606,243
2015-10-13 $21.20 $21.31 $20.86 $21.26 $410.28 635,033
2015-10-12 $21.03 $21.13 $20.94 $21.00 $405.26 331,273
2015-10-09 $21.03 $21.20 $20.92 $21.03 $405.84 643,177
2015-10-08 $21.55 $21.63 $21.00 $21.08 $406.80 982,218
2015-10-07 $21.57 $21.88 $21.36 $21.44 $413.75 820,689
2015-10-06 $21.70 $21.99 $21.55 $21.80 $420.70 714,605
2015-10-05 $22.12 $22.16 $21.60 $21.65 $417.80 849,336
2015-10-02 $23.73 $23.88 $22.47 $22.47 $433.63 1,576,583
2015-10-01 $23.18 $23.72 $23.07 $23.16 $446.94 1,058,837
2015-09-30 $23.60 $23.84 $23.23 $23.28 $449.26 1,181,135
2015-09-29 $24.12 $24.49 $23.76 $24.21 $467.21 1,058,985
2015-09-28 $23.31 $24.30 $23.28 $24.22 $467.40 1,034,373
2015-09-25 $22.61 $23.30 $22.54 $23.06 $445.01 928,455
2015-09-24 $23.23 $23.60 $22.91 $23.02 $444.24 949,186
2015-09-23 $22.78 $23.04 $22.63 $22.87 $441.35 524,573
2015-09-22 $22.81 $23.11 $22.68 $22.80 $440.00 755,632
2015-09-21 $22.23 $22.51 $21.96 $22.22 $428.80 720,081
2015-09-18 $22.40 $22.57 $22.00 $22.49 $434.01 885,253
2015-09-17 $21.70 $21.85 $21.07 $21.74 $419.54 1,162,330
2015-09-16 $21.98 $22.04 $21.60 $21.66 $418.00 452,597
2015-09-15 $22.46 $22.59 $21.92 $22.04 $425.33 555,479
2015-09-14 $22.39 $22.74 $22.38 $22.62 $436.52 332,705
2015-09-11 $22.79 $22.95 $22.43 $22.44 $433.05 421,187
2015-09-10 $22.96 $23.02 $22.33 $22.63 $436.72 841,653
2015-09-09 $21.88 $23.00 $21.84 $22.88 $441.54 799,390
2015-09-08 $22.66 $22.85 $22.26 $22.30 $430.35 673,926

ProShares UltraShort S&P500 (SDS) News Headlines

Recent ProShares UltraShort S&P500 (SDS) News
Similar Companies to ProShares UltraShort S&P500 (SDS) 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.