ProShares UltraShort Financials (SKF) Exchange: NYSE ARCA

Data as of May 2, 2025

$32.78 ($0.02) 0.06%

ProShares UltraShort Financials - Daily Information
Click for more stock information on ProShares UltraShort Financials.
Daily Information Data
Date May 2, 2025
Open $32.84
Previous Close $32.78
High $32.90
Low $32.36
Adjusted Open $32.84
Previous Adjusted Close $32.78
Adjusted High $32.90
Adjusted Low $32.36

About ProShares UltraShort Financials (SKF)

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

Historical Stock Data for ProShares UltraShort Financials (SKF)

Date Open High Low Close Adj.Close Volume
2025-05-01 $32.84 $32.90 $32.36 $32.78 $32.78 12,463
2025-04-30 $33.50 $34.36 $32.59 $32.76 $32.76 43,283
2025-04-29 $33.40 $33.80 $32.76 $32.80 $32.80 13,880
2025-04-28 $33.36 $33.97 $32.96 $33.50 $33.50 21,709
2025-04-25 $33.76 $34.07 $33.45 $33.64 $33.64 81,463
2025-04-24 $34.48 $34.64 $33.31 $33.40 $33.40 36,166
2025-04-23 $33.45 $34.29 $32.63 $34.16 $34.16 47,735
2025-04-22 $36.52 $36.53 $34.84 $35.01 $35.01 107,903
2025-04-21 $36.23 $38.15 $36.23 $37.40 $37.40 28,523
2025-04-17 $36.01 $36.09 $35.09 $35.80 $35.80 42,875
2025-04-16 $35.26 $36.46 $34.84 $36.03 $36.03 62,762
2025-04-15 $34.78 $34.90 $34.09 $34.87 $34.87 13,150
2025-04-14 $34.66 $35.44 $34.43 $35.04 $35.04 34,862
2025-04-11 $37.34 $37.71 $35.50 $35.82 $35.82 41,884
2025-04-10 $36.15 $38.95 $35.99 $37.04 $37.04 94,480
2025-04-09 $42.44 $42.78 $34.41 $34.99 $34.99 161,327
2025-04-08 $37.70 $42.50 $36.97 $41.12 $41.12 75,899
2025-04-07 $43.73 $44.19 $38.08 $40.92 $40.92 167,064
2025-04-04 $38.14 $40.82 $37.47 $40.66 $40.66 87,732
2025-04-03 $34.71 $35.52 $34.30 $35.50 $35.50 66,910
2025-04-02 $33.45 $33.45 $32.08 $32.31 $32.31 47,696
2025-04-01 $33.19 $33.50 $32.56 $32.83 $32.83 36,261
2025-03-31 $34.14 $34.36 $32.45 $32.70 $32.70 33,570
2025-03-28 $32.28 $33.76 $32.17 $33.66 $33.66 22,791
2025-03-27 $32.50 $32.58 $32.00 $32.30 $32.30 13,355
2025-03-26 $31.62 $32.33 $31.34 $32.14 $32.14 21,730
2025-03-25 $32.40 $32.63 $32.28 $32.30 $31.94 8,847
2025-03-24 $33.19 $33.19 $32.50 $32.60 $32.60 32,970
2025-03-21 $33.78 $34.35 $33.67 $33.80 $33.80 8,093
2025-03-20 $33.75 $33.80 $33.15 $33.49 $33.49 95,108
2025-03-19 $34.40 $34.40 $33.31 $33.58 $33.58 9,290
2025-03-18 $34.14 $34.53 $34.14 $34.40 $34.40 19,414
2025-03-17 $35.22 $35.22 $33.97 $34.15 $34.15 27,787
2025-03-14 $36.10 $36.10 $34.98 $35.02 $35.02 18,647
2025-03-13 $36.26 $36.91 $35.81 $36.73 $36.73 18,030
2025-03-12 $35.55 $36.99 $35.55 $36.26 $36.26 55,207
2025-03-11 $35.99 $36.90 $35.88 $36.37 $36.37 26,758
2025-03-10 $35.38 $36.55 $35.08 $35.84 $35.84 35,186
2025-03-07 $34.33 $35.40 $34.08 $34.19 $34.19 45,586
2025-03-06 $33.67 $34.20 $33.21 $33.86 $33.86 23,076
2025-03-05 $33.24 $33.61 $32.52 $32.73 $32.73 39,390
2025-03-04 $31.62 $33.38 $31.62 $33.14 $33.14 54,277
2025-03-03 $30.32 $31.34 $30.00 $30.90 $30.90 11,057
2025-02-28 $31.28 $31.65 $30.34 $30.40 $30.40 15,476
2025-02-27 $31.53 $31.81 $30.87 $31.68 $31.68 26,366
2025-02-26 $31.86 $32.11 $31.50 $32.06 $32.06 9,251
2025-02-25 $31.60 $32.68 $31.48 $31.93 $31.93 24,128
2025-02-24 $31.91 $32.07 $31.42 $31.77 $31.77 16,338
2025-02-21 $31.38 $32.14 $31.29 $32.12 $32.12 14,118
2025-02-20 $30.59 $31.62 $30.59 $31.36 $31.36 21,765
2025-02-19 $30.60 $30.63 $30.34 $30.39 $30.39 3,791
2025-02-18 $30.65 $30.66 $30.44 $30.44 $30.44 10,707
2025-02-14 $30.61 $30.85 $30.57 $30.81 $30.81 4,666
2025-02-13 $31.24 $31.33 $30.85 $30.85 $30.85 3,151
2025-02-12 $31.62 $31.76 $31.35 $31.37 $31.37 9,280
2025-02-11 $31.61 $31.61 $30.94 $31.06 $31.06 3,389
2025-02-10 $31.14 $31.39 $31.14 $31.25 $31.25 18,448
2025-02-07 $30.44 $30.74 $30.26 $30.74 $30.74 6,265
2025-02-06 $30.58 $30.72 $30.39 $30.39 $30.39 9,057
2025-02-05 $31.36 $31.36 $30.90 $30.90 $30.90 6,127
2025-02-04 $31.42 $31.55 $31.31 $31.51 $31.51 6,342
2025-02-03 $32.16 $32.35 $31.24 $31.31 $31.31 24,019
2025-01-31 $30.70 $31.13 $30.63 $31.09 $31.09 10,337
2025-01-30 $30.74 $30.98 $30.48 $30.68 $30.68 8,847
2025-01-29 $30.90 $31.36 $30.79 $31.23 $31.23 16,906
2025-01-28 $31.46 $31.46 $30.99 $31.21 $31.21 13,398
2025-01-27 $31.82 $31.82 $31.16 $31.16 $31.16 11,815
2025-01-24 $32.02 $32.02 $31.77 $31.84 $31.84 2,543
2025-01-23 $32.00 $32.11 $31.88 $31.95 $31.95 2,650
2025-01-22 $32.04 $32.56 $32.04 $32.30 $32.30 20,005
2025-01-21 $32.25 $32.29 $32.00 $32.01 $32.01 16,108
2025-01-17 $33.11 $33.11 $32.44 $32.52 $32.52 7,901
2025-01-16 $33.39 $33.44 $33.07 $33.07 $33.07 10,603
2025-01-15 $33.64 $34.01 $33.33 $33.42 $33.42 16,480
2025-01-14 $35.94 $35.94 $35.22 $35.28 $35.28 8,653
2025-01-13 $37.29 $37.29 $36.17 $36.18 $36.18 7,740
2025-01-10 $35.56 $36.89 $35.56 $36.65 $36.65 19,355
2025-01-08 $35.18 $35.57 $34.98 $35.00 $35.00 4,229
2025-01-07 $34.88 $35.41 $34.79 $35.19 $35.19 3,311
2025-01-06 $34.54 $35.11 $34.29 $35.05 $35.05 6,059
2025-01-03 $34.88 $35.56 $34.76 $34.76 $34.76 5,712
2025-01-02 $34.72 $35.65 $34.72 $35.33 $35.33 4,056
2024-12-31 $34.95 $35.35 $34.86 $35.19 $35.19 4,065
2024-12-30 $35.40 $35.72 $34.88 $35.07 $35.07 13,196
2024-12-27 $34.36 $34.74 $33.93 $34.49 $34.49 14,653
2024-12-26 $34.38 $34.38 $33.96 $34.02 $34.02 3,895
2024-12-24 $34.79 $34.79 $34.09 $34.16 $34.16 5,899
2024-12-23 $35.27 $35.66 $34.93 $34.99 $34.99 5,516
2024-12-20 $37.04 $37.04 $35.17 $35.68 $35.10 14,635
2024-12-19 $36.33 $36.67 $35.69 $36.67 $36.07 23,122
2024-12-18 $34.77 $37.02 $34.60 $37.02 $36.42 19,636
2024-12-17 $34.73 $35.08 $34.73 $34.82 $34.25 11,354
2024-12-16 $34.36 $34.42 $34.22 $34.35 $33.79 7,851
2024-12-13 $33.89 $34.32 $33.89 $34.30 $33.74 3,572
2024-12-12 $33.83 $34.08 $33.83 $34.08 $33.53 1,313
2024-12-11 $33.98 $33.98 $33.76 $33.83 $33.28 11,574
2024-12-10 $34.20 $34.37 $33.59 $33.97 $33.42 11,013
2024-12-09 $33.16 $33.90 $33.16 $33.89 $33.34 8,774
2024-12-06 $32.95 $33.14 $32.80 $32.97 $32.43 3,167
2024-12-05 $33.27 $33.27 $32.67 $32.95 $32.42 4,557
2024-12-04 $32.98 $33.36 $32.98 $33.12 $32.58 12,835
2024-12-03 $32.21 $32.90 $32.21 $32.90 $32.36 8,382
2024-12-02 $31.62 $32.47 $31.61 $32.35 $31.83 29,280
2024-11-29 $31.58 $31.84 $31.51 $31.71 $31.71 17,330
2024-11-27 $31.67 $31.85 $31.42 $31.85 $31.85 32,935
2024-11-26 $32.36 $32.36 $31.81 $31.92 $31.92 11,929
2024-11-25 $32.04 $32.19 $31.84 $32.04 $32.04 10,318
2024-11-22 $32.83 $32.83 $32.40 $32.40 $32.40 12,547
2024-11-21 $33.74 $33.86 $32.91 $33.12 $33.12 28,858
2024-11-20 $33.88 $34.35 $33.88 $33.99 $33.99 12,093
2024-11-19 $34.01 $34.09 $33.59 $33.84 $33.84 11,669
2024-11-18 $33.45 $33.75 $33.25 $33.41 $33.41 15,255
2024-11-15 $33.89 $33.94 $33.40 $33.51 $33.51 22,241
2024-11-14 $33.45 $33.93 $33.39 $33.84 $33.84 5,045
2024-11-13 $33.60 $33.64 $33.16 $33.64 $33.64 14,640
2024-11-12 $33.40 $33.87 $33.40 $33.66 $33.66 14,802
2024-11-11 $33.69 $33.73 $33.16 $33.50 $33.50 54,257
2024-11-08 $34.63 $34.82 $34.09 $34.43 $34.43 26,171
2024-11-07 $34.40 $34.98 $34.40 $34.97 $34.97 14,856
2024-11-06 $8.68 $8.83 $8.44 $8.46 $33.86 42,042
2024-11-05 $9.81 $9.85 $9.65 $9.65 $38.60 7,882
2024-11-04 $9.71 $9.93 $9.70 $9.83 $39.32 9,330
2024-11-01 $9.66 $9.70 $9.53 $9.70 $38.80 6,075
2024-10-31 $9.51 $9.72 $9.46 $9.71 $38.84 7,453
2024-10-30 $9.54 $9.54 $9.35 $9.47 $37.88 4,849
2024-10-29 $9.47 $9.57 $9.44 $9.55 $38.21 4,617
2024-10-28 $9.58 $9.58 $9.43 $9.44 $37.76 7,081
2024-10-25 $9.39 $9.71 $9.39 $9.67 $38.68 9,762
2024-10-24 $9.45 $9.56 $9.44 $9.46 $37.82 4,395
2024-10-23 $9.49 $9.54 $9.42 $9.47 $37.88 10,999
2024-10-22 $9.51 $9.58 $9.41 $9.44 $37.76 21,350
2024-10-21 $9.28 $9.44 $9.27 $9.41 $37.64 14,240
2024-10-18 $9.23 $9.33 $9.22 $9.23 $36.92 8,575
2024-10-17 $9.20 $9.25 $9.18 $9.24 $36.98 12,545
2024-10-16 $9.49 $9.49 $9.29 $9.29 $37.16 8,030
2024-10-15 $9.42 $9.54 $9.33 $9.54 $38.14 17,837
2024-10-14 $9.65 $9.69 $9.55 $9.58 $38.30 12,207
2024-10-11 $9.96 $9.96 $9.65 $9.67 $9.67 56,935
2024-10-10 $9.99 $10.13 $9.97 $10.05 $10.05 49,547
2024-10-09 $10.21 $10.21 $9.96 $10.00 $10.00 20,648
2024-10-08 $10.23 $10.25 $10.13 $10.18 $10.18 24,409
2024-10-07 $10.04 $10.36 $10.04 $10.29 $10.29 54,639
2024-10-04 $10.16 $10.26 $10.02 $10.02 $10.02 57,760
2024-10-03 $10.37 $10.46 $10.34 $10.39 $10.39 52,589
2024-10-02 $10.30 $10.35 $10.22 $10.28 $10.28 16,550
2024-10-01 $10.25 $10.41 $10.19 $10.30 $10.30 24,568
2024-09-30 $10.28 $10.38 $10.18 $10.18 $10.18 18,111
2024-09-27 $10.25 $10.27 $10.11 $10.23 $10.23 24,382
2024-09-26 $10.33 $10.39 $10.26 $10.31 $10.31 38,183
2024-09-25 $10.29 $10.46 $10.25 $10.42 $10.42 37,325
2024-09-24 $10.38 $10.48 $10.34 $10.42 $10.28 52,889
2024-09-23 $10.23 $10.27 $10.15 $10.25 $10.11 23,910
2024-09-20 $10.24 $10.36 $10.24 $10.27 $10.27 16,317
2024-09-19 $10.17 $10.34 $10.15 $10.18 $10.18 119,327
2024-09-18 $10.36 $10.44 $10.22 $10.44 $10.44 58,725
2024-09-17 $10.41 $10.43 $10.29 $10.37 $10.37 41,867
2024-09-16 $10.63 $10.63 $10.46 $10.46 $10.46 25,497
2024-09-13 $10.69 $10.78 $10.66 $10.71 $10.71 50,929
2024-09-12 $10.75 $10.94 $10.75 $10.78 $10.78 77,864
2024-09-11 $10.86 $11.25 $10.79 $10.80 $10.80 171,845
2024-09-10 $10.52 $10.95 $10.50 $10.71 $10.71 171,871
2024-09-09 $10.63 $10.63 $10.40 $10.52 $10.52 97,814
2024-09-06 $10.51 $10.87 $10.42 $10.83 $10.83 201,181
2024-09-05 $10.23 $10.59 $10.20 $10.48 $10.48 116,267
2024-09-04 $10.27 $10.37 $10.14 $10.28 $10.28 73,250
2024-09-03 $10.24 $10.38 $10.09 $10.29 $10.29 93,823
2024-08-30 $10.25 $10.36 $10.12 $10.14 $10.14 72,125
2024-08-29 $10.41 $10.53 $10.26 $10.33 $10.33 75,850
2024-08-28 $10.57 $10.63 $10.40 $10.51 $10.51 69,403
2024-08-27 $10.64 $10.64 $10.54 $10.56 $10.56 60,839
2024-08-26 $10.61 $10.69 $10.55 $10.64 $10.64 48,337
2024-08-23 $10.80 $10.83 $10.67 $10.71 $10.71 18,172
2024-08-22 $10.97 $11.00 $10.89 $10.89 $10.89 10,069
2024-08-21 $10.92 $11.10 $10.92 $11.01 $11.01 10,429
2024-08-20 $10.95 $11.01 $10.94 $10.98 $10.98 13,363
2024-08-19 $11.03 $11.03 $10.90 $10.91 $10.91 31,248
2024-08-16 $11.21 $11.21 $11.02 $11.03 $11.03 7,149
2024-08-15 $11.15 $11.20 $11.08 $11.16 $11.16 18,010
2024-08-14 $11.60 $11.60 $11.34 $11.36 $11.36 47,157
2024-08-13 $11.71 $11.85 $11.65 $11.65 $11.65 17,196
2024-08-12 $11.63 $11.90 $11.63 $11.88 $11.88 14,205
2024-08-09 $11.82 $11.91 $11.68 $11.74 $11.74 26,856
2024-08-08 $12.09 $12.09 $11.79 $11.83 $11.83 52,322
2024-08-07 $11.92 $12.22 $11.72 $12.22 $12.22 42,032
2024-08-06 $12.51 $12.57 $11.95 $12.24 $12.24 62,125
2024-08-05 $12.51 $12.67 $12.40 $12.59 $12.59 109,313
2024-08-02 $11.70 $12.06 $11.61 $11.92 $11.92 40,838
2024-08-01 $10.94 $11.43 $10.94 $11.34 $11.34 16,376
2024-07-31 $10.90 $11.03 $10.86 $11.00 $11.00 22,065
2024-07-30 $11.12 $11.12 $10.90 $10.99 $10.99 24,877
2024-07-29 $11.27 $11.33 $11.21 $11.24 $11.24 16,304
2024-07-26 $11.40 $11.40 $11.14 $11.17 $11.17 20,184
2024-07-25 $11.48 $11.48 $11.22 $11.48 $11.48 24,245
2024-07-24 $11.37 $11.60 $11.34 $11.56 $11.56 69,279
2024-07-23 $11.28 $11.32 $11.20 $11.30 $11.30 19,658
2024-07-22 $11.41 $11.42 $11.30 $11.30 $11.30 4,638
2024-07-19 $11.18 $11.48 $11.18 $11.47 $11.47 13,809
2024-07-18 $11.05 $11.25 $10.87 $11.21 $11.21 67,715
2024-07-17 $11.08 $11.11 $10.92 $10.92 $10.92 53,691
2024-07-16 $11.32 $11.41 $11.11 $11.11 $11.11 20,336
2024-07-15 $11.63 $11.63 $11.36 $11.37 $11.37 18,555
2024-07-12 $11.77 $11.85 $11.62 $11.72 $11.72 16,337
2024-07-11 $11.98 $11.99 $11.75 $11.76 $11.76 18,800
2024-07-10 $12.13 $12.13 $11.95 $11.95 $11.95 9,750
2024-07-09 $12.18 $12.21 $11.89 $12.06 $12.06 13,620
2024-07-08 $12.10 $12.23 $11.98 $12.21 $12.21 32,105
2024-07-05 $12.18 $12.26 $12.17 $12.17 $12.17 7,665
2024-07-03 $11.99 $12.15 $11.99 $12.09 $12.09 6,430
2024-07-02 $12.39 $12.39 $12.07 $12.07 $12.07 11,760
2024-07-01 $12.21 $12.42 $12.14 $12.32 $12.32 14,187
2024-06-28 $12.43 $12.45 $12.23 $12.39 $12.39 15,128
2024-06-27 $12.56 $12.57 $12.43 $12.46 $12.46 12,038
2024-06-26 $12.38 $12.50 $12.38 $12.40 $12.40 12,220
2024-06-25 $12.40 $12.58 $12.31 $12.54 $12.27 8,937
2024-06-24 $12.48 $12.48 $12.20 $12.34 $12.07 34,134
2024-06-21 $12.58 $12.71 $12.56 $12.59 $12.32 12,235
2024-06-20 $12.61 $12.67 $12.44 $12.47 $12.20 17,667
2024-06-18 $12.78 $12.78 $12.62 $12.63 $12.36 22,124
2024-06-17 $13.09 $13.09 $12.76 $12.78 $12.51 23,174
2024-06-14 $13.07 $13.15 $12.93 $12.99 $12.71 96,217
2024-06-13 $12.94 $13.04 $12.87 $12.89 $12.61 32,747
2024-06-12 $12.62 $12.87 $12.54 $12.84 $12.57 30,048
2024-06-11 $12.77 $12.94 $12.77 $12.85 $12.58 21,909
2024-06-10 $12.54 $12.68 $12.51 $12.54 $12.27 15,456
2024-06-07 $12.50 $12.50 $12.33 $12.42 $12.42 6,228
2024-06-06 $12.54 $12.62 $12.41 $12.53 $12.53 22,147
2024-06-05 $12.58 $12.63 $12.53 $12.53 $12.53 5,662
2024-06-04 $12.62 $12.69 $12.44 $12.59 $12.59 31,663
2024-06-03 $12.31 $12.69 $12.31 $12.47 $12.47 58,868
2024-05-31 $12.62 $12.68 $12.29 $12.31 $12.31 17,373
2024-05-30 $12.80 $12.80 $12.62 $12.66 $12.66 44,764
2024-05-29 $12.82 $12.86 $12.75 $12.81 $12.81 38,874
2024-05-28 $12.41 $12.66 $12.38 $12.60 $12.60 212,308
2024-05-24 $12.40 $12.40 $12.31 $12.32 $12.32 13,635
2024-05-23 $12.20 $12.52 $12.20 $12.49 $12.49 53,466
2024-05-22 $11.98 $12.14 $11.94 $12.10 $12.10 11,120
2024-05-21 $12.00 $12.04 $11.95 $11.95 $11.95 12,139
2024-05-20 $11.82 $12.12 $11.82 $12.11 $12.11 76,196
2024-05-17 $11.89 $11.89 $11.82 $11.82 $11.82 11,845
2024-05-16 $11.87 $11.96 $11.85 $11.96 $11.96 18,169
2024-05-15 $12.04 $12.04 $11.93 $11.94 $11.94 35,076
2024-05-14 $12.23 $12.24 $12.10 $12.10 $12.10 20,486
2024-05-13 $12.09 $12.23 $12.05 $12.23 $12.23 8,913
2024-05-10 $12.08 $12.16 $12.08 $12.13 $12.13 39,596
2024-05-09 $12.43 $12.43 $12.23 $12.23 $12.23 14,340
2024-05-08 $12.53 $12.57 $12.37 $12.40 $12.40 48,046
2024-05-07 $12.53 $12.53 $12.43 $12.49 $12.49 17,008
2024-05-06 $12.72 $12.72 $12.58 $12.58 $12.58 9,659
2024-05-03 $12.76 $12.98 $12.75 $12.87 $12.87 19,805
2024-05-02 $12.98 $13.06 $12.92 $12.96 $12.96 24,919
2024-05-01 $13.01 $13.02 $12.72 $12.97 $12.97 13,367
2024-04-30 $12.85 $12.98 $12.75 $12.97 $12.97 24,060
2024-04-29 $12.62 $12.78 $12.58 $12.74 $12.74 18,782
2024-04-26 $12.69 $12.71 $12.57 $12.66 $12.66 29,645
2024-04-25 $12.62 $12.84 $12.57 $12.63 $12.63 99,777
2024-04-24 $12.49 $12.59 $12.46 $12.49 $12.49 47,076
2024-04-23 $12.53 $12.54 $12.42 $12.45 $12.45 87,037
2024-04-22 $12.81 $12.86 $12.49 $12.62 $12.62 19,795
2024-04-19 $13.18 $13.18 $12.91 $12.91 $12.91 19,743
2024-04-18 $13.33 $13.33 $13.06 $13.28 $13.28 34,383
2024-04-17 $13.37 $13.48 $13.21 $13.35 $13.35 26,748
2024-04-16 $13.21 $13.45 $13.20 $13.40 $13.40 39,256
2024-04-15 $12.82 $13.31 $12.69 $13.23 $13.23 46,295
2024-04-12 $12.98 $13.20 $12.86 $13.09 $13.09 101,379
2024-04-11 $12.63 $12.90 $12.59 $12.75 $12.75 87,036
2024-04-10 $12.49 $12.64 $12.36 $12.58 $12.58 51,818
2024-04-09 $12.01 $12.39 $12.01 $12.19 $12.19 49,137
2024-04-08 $12.12 $12.12 $12.03 $12.08 $12.08 37,474
2024-04-05 $12.36 $12.36 $12.10 $12.17 $12.17 14,475
2024-04-04 $11.89 $12.38 $11.89 $12.37 $12.37 113,753
2024-04-03 $12.02 $12.09 $11.96 $12.09 $12.09 32,172
2024-04-02 $12.09 $12.10 $12.00 $12.07 $12.07 63,143
2024-04-01 $11.77 $11.98 $11.77 $11.96 $11.96 11,669
2024-03-28 $11.93 $11.95 $11.77 $11.82 $11.82 25,264
2024-03-27 $12.09 $12.15 $11.94 $11.94 $11.94 24,486
2024-03-26 $12.28 $12.28 $12.14 $12.21 $12.21 63,763
2024-03-25 $12.26 $12.28 $12.23 $12.28 $12.28 5,369
2024-03-22 $11.92 $12.19 $11.92 $12.19 $12.19 27,693
2024-03-21 $12.02 $12.05 $11.86 $11.90 $11.90 33,661
2024-03-20 $12.41 $12.41 $12.10 $12.13 $12.13 19,512
2024-03-19 $12.66 $12.66 $12.52 $12.55 $12.41 35,094
2024-03-18 $12.75 $12.79 $12.64 $12.66 $12.52 18,828
2024-03-15 $12.94 $12.94 $12.69 $12.78 $12.78 45,704
2024-03-14 $12.52 $12.86 $12.50 $12.75 $12.75 50,452
2024-03-13 $12.66 $12.67 $12.55 $12.58 $12.58 28,709
2024-03-12 $12.75 $12.80 $12.66 $12.69 $12.69 27,498
2024-03-11 $12.91 $13.00 $12.80 $12.82 $12.82 22,461
2024-03-08 $12.89 $12.89 $12.75 $12.87 $12.87 32,032
2024-03-07 $12.73 $12.96 $12.73 $12.90 $12.90 43,047
2024-03-06 $12.89 $13.02 $12.77 $12.87 $12.87 29,129
2024-03-05 $13.04 $13.07 $12.86 $12.97 $12.97 37,616
2024-03-04 $13.05 $13.07 $12.93 $12.99 $12.99 5,892
2024-03-01 $13.00 $13.10 $12.97 $13.03 $13.03 16,120
2024-02-29 $12.94 $13.09 $12.94 $12.97 $12.97 48,494
2024-02-28 $13.05 $13.07 $12.92 $12.99 $12.99 34,309
2024-02-27 $13.10 $13.23 $13.07 $13.07 $13.07 23,279
2024-02-26 $12.91 $13.13 $12.88 $13.11 $13.11 58,041
2024-02-23 $13.00 $13.03 $12.88 $12.98 $12.98 12,444
2024-02-22 $13.27 $13.28 $13.02 $13.05 $13.05 41,832
2024-02-21 $13.58 $13.59 $13.43 $13.43 $13.43 24,105
2024-02-20 $13.58 $13.62 $13.41 $13.50 $13.50 26,435
2024-02-16 $13.31 $13.45 $13.30 $13.41 $13.41 13,467
2024-02-15 $13.64 $13.64 $13.26 $13.31 $13.31 47,198
2024-02-14 $13.90 $13.94 $13.78 $13.78 $13.78 15,260
2024-02-13 $13.86 $14.22 $13.86 $14.01 $14.01 47,887
2024-02-12 $13.73 $13.75 $13.56 $13.68 $13.68 14,339
2024-02-09 $13.89 $13.95 $13.77 $13.77 $13.77 10,567
2024-02-08 $13.85 $14.00 $13.84 $13.86 $13.86 31,351
2024-02-07 $13.79 $13.93 $13.71 $13.72 $13.72 35,666
2024-02-06 $13.96 $14.07 $13.92 $13.93 $13.93 14,496
2024-02-05 $14.03 $14.08 $13.92 $13.99 $13.99 44,787
2024-02-02 $14.08 $14.08 $13.73 $13.81 $13.81 69,648
2024-02-01 $14.07 $14.33 $13.95 $13.98 $13.98 60,934
2024-01-31 $13.65 $13.95 $13.50 $13.93 $13.93 28,985
2024-01-30 $13.94 $13.94 $13.62 $13.65 $13.65 33,908
2024-01-29 $14.16 $14.20 $13.97 $13.97 $13.97 5,009
2024-01-26 $14.20 $14.20 $14.02 $14.06 $14.06 22,264
2024-01-25 $14.18 $14.27 $14.12 $14.14 $14.14 40,335
2024-01-24 $14.23 $14.28 $14.12 $14.27 $14.27 32,388
2024-01-23 $14.40 $14.47 $14.39 $14.39 $14.39 4,991
2024-01-22 $14.40 $14.48 $14.28 $14.42 $14.42 25,502
2024-01-19 $14.91 $15.00 $14.53 $14.54 $14.54 59,117
2024-01-18 $15.09 $15.31 $15.04 $15.05 $15.05 37,735
2024-01-17 $15.25 $15.25 $14.97 $15.09 $15.09 45,784
2024-01-16 $15.03 $15.17 $14.99 $15.03 $15.03 39,380
2024-01-12 $14.63 $14.89 $14.48 $14.82 $14.82 21,331
2024-01-11 $14.78 $14.92 $14.72 $14.72 $14.72 65,913
2024-01-10 $14.69 $14.77 $14.60 $14.62 $14.62 21,789
2024-01-09 $14.66 $14.71 $14.64 $14.66 $14.66 37,780
2024-01-08 $14.61 $14.78 $14.46 $14.46 $14.46 46,542
2024-01-05 $14.75 $14.75 $14.52 $14.64 $14.64 31,911
2024-01-04 $14.85 $14.85 $14.54 $14.79 $14.79 72,701
2024-01-03 $14.73 $14.91 $14.71 $14.86 $14.86 46,276
2024-01-02 $14.83 $14.85 $14.62 $14.62 $14.62 58,528
2023-12-29 $14.68 $14.80 $14.62 $14.71 $14.71 17,225
2023-12-28 $14.74 $14.74 $14.59 $14.64 $14.64 17,609
2023-12-27 $14.82 $14.82 $14.72 $14.74 $14.74 33,035
2023-12-26 $14.90 $14.90 $14.76 $14.82 $14.82 8,881
2023-12-22 $14.80 $14.98 $14.80 $14.92 $14.92 10,270
2023-12-21 $15.04 $15.23 $14.98 $14.98 $14.98 6,012
2023-12-20 $14.81 $15.23 $14.78 $15.23 $15.23 23,111
2023-12-19 $15.10 $15.10 $14.91 $14.92 $14.75 13,921
2023-12-18 $15.10 $15.14 $15.05 $15.11 $14.94 12,599
2023-12-15 $15.17 $15.31 $15.15 $15.21 $15.03 5,529
2023-12-14 $15.04 $15.12 $14.93 $15.06 $14.89 31,773
2023-12-13 $15.83 $15.83 $15.29 $15.32 $15.14 23,300
2023-12-12 $16.00 $16.10 $15.84 $15.84 $15.66 14,822
2023-12-11 $16.23 $16.23 $16.01 $16.05 $15.87 14,911
2023-12-08 $16.39 $16.41 $16.21 $16.27 $16.27 19,721
2023-12-07 $16.53 $16.53 $16.41 $16.42 $16.42 7,427
2023-12-06 $16.24 $16.56 $16.10 $16.55 $16.55 17,440
2023-12-05 $16.40 $16.50 $16.33 $16.40 $16.40 16,618
2023-12-04 $16.36 $16.36 $16.10 $16.22 $16.22 20,930
2023-12-01 $16.45 $16.52 $16.18 $16.20 $16.20 43,557
2023-11-30 $16.79 $16.79 $16.43 $16.43 $16.43 45,681
2023-11-29 $16.86 $16.86 $16.59 $16.80 $16.80 92,697
2023-11-28 $17.07 $17.08 $16.94 $17.05 $17.05 9,689
2023-11-27 $16.95 $17.04 $16.95 $16.99 $16.99 26,236
2023-11-24 $16.91 $16.94 $16.84 $16.91 $16.91 58,297
2023-11-22 $17.07 $17.07 $16.94 $16.97 $16.97 21,587
2023-11-21 $17.09 $17.12 $17.04 $17.10 $17.10 10,122
2023-11-20 $17.29 $17.30 $16.99 $17.09 $17.09 51,272
2023-11-17 $17.21 $17.29 $17.20 $17.21 $17.21 43,581
2023-11-16 $17.48 $17.51 $17.36 $17.39 $17.39 230,567
2023-11-15 $17.60 $17.61 $17.40 $17.49 $17.49 31,045
2023-11-14 $17.92 $17.97 $17.48 $17.68 $17.68 80,067
2023-11-13 $18.41 $18.44 $18.28 $18.37 $18.37 22,157
2023-11-10 $18.56 $18.71 $18.29 $18.33 $18.33 18,559
2023-11-09 $18.47 $18.79 $18.41 $18.75 $18.75 22,288
2023-11-08 $18.61 $18.72 $18.54 $18.58 $18.58 11,919
2023-11-07 $18.70 $18.70 $18.50 $18.61 $18.61 9,997
2023-11-06 $18.31 $18.69 $18.31 $18.53 $18.53 16,921
2023-11-03 $18.58 $18.58 $18.23 $18.40 $18.40 33,012
2023-11-02 $19.42 $19.49 $18.88 $18.88 $18.88 63,540
2023-11-01 $20.04 $20.11 $19.71 $19.82 $19.82 29,615
2023-10-31 $20.51 $20.51 $20.07 $20.09 $20.09 27,305
2023-10-30 $21.04 $21.07 $20.44 $20.53 $20.53 41,906
2023-10-27 $20.67 $21.38 $20.61 $21.26 $21.26 58,045
2023-10-26 $20.51 $20.58 $20.20 $20.48 $20.48 32,327
2023-10-25 $20.49 $20.51 $20.15 $20.40 $20.40 28,220
2023-10-24 $20.26 $20.43 $20.08 $20.27 $20.27 37,234
2023-10-23 $20.43 $20.55 $20.08 $20.52 $20.52 66,411
2023-10-20 $19.79 $20.29 $19.68 $20.21 $20.21 45,773
2023-10-19 $19.18 $19.68 $19.05 $19.61 $19.61 45,643
2023-10-18 $18.67 $19.18 $18.67 $19.12 $19.12 43,100
2023-10-17 $18.76 $18.76 $18.33 $18.52 $18.52 18,020
2023-10-16 $18.84 $18.84 $18.50 $18.65 $18.65 20,261
2023-10-13 $18.90 $19.21 $18.58 $19.05 $19.05 50,373
2023-10-12 $18.95 $19.35 $18.92 $19.13 $19.13 37,653
2023-10-11 $18.72 $19.12 $18.65 $18.85 $18.85 43,074
2023-10-10 $19.12 $19.12 $18.67 $18.92 $18.92 28,297
2023-10-09 $19.62 $19.62 $19.15 $19.22 $19.22 12,809
2023-10-06 $19.63 $19.78 $19.01 $19.20 $19.20 37,933
2023-10-05 $19.76 $19.88 $19.48 $19.54 $19.54 52,793
2023-10-04 $19.93 $20.15 $19.68 $19.68 $19.68 55,946
2023-10-03 $19.55 $20.13 $19.47 $19.98 $19.98 82,244
2023-10-02 $19.10 $19.56 $19.09 $19.37 $19.37 55,941
2023-09-29 $18.45 $19.10 $18.45 $19.03 $19.03 30,323
2023-09-28 $18.99 $18.99 $18.55 $18.68 $18.68 33,672
2023-09-27 $18.70 $19.25 $18.70 $18.95 $18.95 48,180
2023-09-26 $18.69 $18.92 $18.54 $18.88 $18.88 93,975
2023-09-25 $18.60 $18.63 $18.34 $18.34 $18.34 34,022
2023-09-22 $18.17 $18.41 $18.08 $18.40 $18.40 35,891
2023-09-21 $17.72 $18.15 $17.72 $18.15 $18.15 61,874
2023-09-20 $17.25 $17.58 $17.11 $17.58 $17.58 26,337
2023-09-19 $17.52 $17.68 $17.40 $17.49 $17.34 28,136
2023-09-18 $17.63 $17.65 $17.40 $17.44 $17.29 37,173
2023-09-15 $17.49 $17.54 $17.32 $17.52 $17.37 29,479
2023-09-14 $17.53 $17.53 $17.29 $17.34 $17.19 33,664
2023-09-13 $17.46 $17.77 $17.46 $17.63 $17.48 25,478
2023-09-12 $17.85 $17.85 $17.40 $17.61 $17.45 30,273
2023-09-11 $17.87 $17.95 $17.71 $17.90 $17.74 17,721
2023-09-08 $18.16 $18.20 $17.98 $18.03 $18.03 13,633
2023-09-07 $18.25 $18.25 $17.98 $18.11 $18.11 29,157
2023-09-06 $18.06 $18.23 $17.96 $18.00 $18.00 30,632
2023-09-05 $17.73 $17.96 $17.53 $17.96 $17.96 20,306
2023-09-01 $17.78 $17.78 $17.48 $17.60 $17.60 29,066
2023-08-31 $17.72 $17.93 $17.70 $17.90 $17.90 35,142
2023-08-30 $17.68 $17.82 $17.54 $17.73 $17.73 40,676
2023-08-29 $18.22 $18.22 $17.77 $17.79 $17.79 27,713
2023-08-28 $18.17 $18.22 $17.97 $18.11 $18.11 8,945
2023-08-25 $18.37 $18.57 $18.21 $18.31 $18.31 25,922
2023-08-24 $18.25 $18.44 $17.97 $18.42 $18.42 65,520
2023-08-23 $18.67 $18.67 $18.30 $18.35 $18.35 44,294
2023-08-22 $18.27 $18.72 $18.27 $18.67 $18.67 33,683
2023-08-21 $18.16 $18.60 $18.15 $18.34 $18.34 55,069
2023-08-18 $18.51 $18.57 $18.17 $18.30 $18.30 87,704
2023-08-17 $18.01 $18.34 $17.91 $18.26 $18.26 48,285
2023-08-16 $18.02 $18.09 $17.81 $18.05 $18.05 121,531
2023-08-15 $17.72 $18.03 $17.63 $17.96 $17.96 95,967
2023-08-14 $17.42 $17.48 $17.30 $17.36 $17.36 12,427
2023-08-11 $17.42 $17.55 $17.23 $17.28 $17.28 26,233
2023-08-10 $17.16 $17.40 $16.94 $17.33 $17.33 27,851
2023-08-09 $17.15 $17.38 $17.09 $17.34 $17.34 37,184
2023-08-08 $17.30 $17.49 $17.08 $17.10 $17.10 78,727
2023-08-07 $17.02 $17.02 $16.74 $16.78 $16.78 30,604
2023-08-04 $17.04 $17.28 $16.83 $17.27 $17.27 13,123
2023-08-03 $17.40 $17.40 $17.05 $17.09 $17.09 19,565
2023-08-02 $17.18 $17.31 $17.07 $17.11 $17.11 21,001
2023-08-01 $16.95 $17.00 $16.81 $16.84 $16.84 9,485
2023-07-31 $16.77 $16.94 $16.73 $16.85 $16.85 15,280
2023-07-28 $16.72 $17.10 $16.72 $16.95 $16.95 20,685
2023-07-27 $16.57 $17.05 $16.49 $17.01 $17.01 34,776
2023-07-26 $16.61 $16.69 $16.47 $16.59 $16.59 10,194
2023-07-25 $16.62 $16.79 $16.59 $16.79 $16.79 18,188
2023-07-24 $16.82 $16.86 $16.45 $16.53 $16.53 41,828
2023-07-21 $16.67 $16.89 $16.67 $16.85 $16.85 9,912
2023-07-20 $16.96 $16.98 $16.74 $16.74 $16.74 41,764
2023-07-19 $17.10 $17.11 $16.84 $16.96 $16.96 24,060
2023-07-18 $17.47 $17.47 $17.10 $17.13 $17.13 43,525
2023-07-17 $17.87 $17.87 $17.40 $17.50 $17.50 75,002
2023-07-14 $17.34 $17.88 $17.34 $17.88 $17.88 40,629
2023-07-13 $17.62 $17.70 $17.57 $17.62 $17.62 32,132
2023-07-12 $17.66 $17.80 $17.48 $17.75 $17.75 65,012
2023-07-11 $18.28 $18.28 $17.90 $17.94 $17.94 42,546
2023-07-10 $18.55 $18.55 $18.22 $18.40 $18.40 13,969
2023-07-07 $18.58 $18.58 $18.23 $18.53 $18.53 41,902
2023-07-06 $18.51 $18.88 $18.51 $18.58 $18.58 135,959
2023-07-05 $18.30 $18.48 $18.17 $18.24 $18.24 16,587
2023-07-03 $18.29 $18.29 $18.08 $18.18 $18.18 31,344
2023-06-30 $18.51 $18.51 $18.24 $18.39 $18.39 55,623
2023-06-29 $19.13 $19.13 $18.71 $18.71 $18.71 83,728
2023-06-28 $19.25 $19.50 $19.25 $19.36 $19.36 61,724
2023-06-27 $19.49 $19.49 $19.16 $19.26 $19.26 47,544
2023-06-26 $19.44 $19.60 $19.24 $19.53 $19.53 17,605
2023-06-23 $19.51 $19.64 $19.34 $19.41 $19.41 24,043
2023-06-22 $19.23 $19.35 $19.11 $19.30 $19.30 50,307
2023-06-21 $18.98 $19.10 $18.81 $18.95 $18.95 79,816
2023-06-20 $18.96 $19.30 $18.96 $19.06 $18.89 71,436
2023-06-16 $18.53 $18.82 $18.53 $18.80 $18.80 90,124
2023-06-15 $19.25 $19.32 $18.63 $18.72 $18.72 41,178
2023-06-14 $19.03 $19.28 $18.77 $19.19 $19.19 111,271
2023-06-13 $19.25 $19.26 $18.89 $19.03 $19.03 58,588
2023-06-12 $19.16 $19.54 $19.13 $19.29 $19.29 162,562
2023-06-09 $19.23 $19.30 $19.11 $19.22 $19.22 32,589
2023-06-08 $19.30 $19.50 $19.20 $19.25 $19.25 17,843
2023-06-07 $19.29 $19.50 $19.13 $19.21 $19.21 26,657
2023-06-06 $19.67 $19.67 $19.30 $19.33 $19.33 51,586
2023-06-05 $19.64 $19.97 $19.63 $19.85 $19.85 23,000
2023-06-02 $20.18 $20.18 $19.49 $19.61 $19.61 98,756
2023-06-01 $20.71 $20.94 $20.43 $20.55 $20.55 38,340
2023-05-31 $20.70 $21.26 $20.70 $20.95 $20.95 31,495
2023-05-30 $20.40 $20.78 $20.36 $20.49 $20.49 51,987
2023-05-26 $20.63 $20.76 $20.40 $20.47 $20.47 39,088
2023-05-25 $20.93 $21.04 $20.73 $20.79 $20.79 31,490
2023-05-24 $20.60 $20.86 $20.55 $20.81 $20.81 46,900
2023-05-23 $19.80 $20.26 $19.74 $20.25 $20.25 38,214
2023-05-22 $19.81 $19.93 $19.64 $19.79 $19.79 31,815
2023-05-19 $19.51 $20.00 $19.47 $19.82 $19.82 44,171
2023-05-18 $20.00 $20.16 $19.66 $19.66 $19.66 45,169
2023-05-17 $20.46 $20.53 $19.84 $19.95 $19.95 58,389
2023-05-16 $20.40 $20.78 $20.38 $20.77 $20.77 32,308
2023-05-15 $20.67 $20.70 $20.33 $20.43 $20.43 38,074
2023-05-12 $20.33 $20.93 $20.33 $20.75 $20.75 31,143
2023-05-11 $20.63 $20.84 $20.50 $20.55 $20.55 27,362
2023-05-10 $20.03 $20.82 $19.87 $20.45 $20.45 59,690
2023-05-09 $20.38 $20.39 $20.07 $20.22 $20.22 32,867
2023-05-08 $19.91 $20.08 $19.80 $20.06 $20.06 46,401
2023-05-05 $20.52 $20.52 $20.08 $20.14 $20.14 94,812
2023-05-04 $20.93 $21.51 $20.77 $21.18 $21.18 306,827
2023-05-03 $20.11 $20.63 $19.91 $20.61 $20.61 84,261
2023-05-02 $19.46 $20.46 $19.46 $20.15 $20.15 144,290
2023-05-01 $19.06 $19.27 $18.86 $19.24 $19.24 22,151
2023-04-28 $19.81 $19.81 $19.13 $19.14 $19.14 43,447
2023-04-27 $20.11 $20.11 $19.54 $19.61 $19.61 35,438
2023-04-26 $19.95 $20.41 $19.78 $20.23 $20.23 41,960
2023-04-25 $19.39 $19.88 $19.37 $19.88 $19.88 104,431
2023-04-24 $19.19 $19.26 $19.07 $19.18 $19.18 16,864
2023-04-21 $19.05 $19.27 $19.04 $19.09 $19.09 43,568
2023-04-20 $19.11 $19.11 $18.86 $18.95 $18.95 61,520
2023-04-19 $18.97 $19.02 $18.73 $18.82 $18.82 45,030
2023-04-18 $18.88 $19.21 $18.83 $18.88 $18.88 91,635
2023-04-17 $19.42 $19.65 $19.03 $19.03 $19.03 46,496
2023-04-14 $19.40 $19.64 $19.15 $19.45 $19.45 75,849
2023-04-13 $20.26 $20.38 $19.82 $19.86 $19.86 22,535
2023-04-12 $19.86 $20.26 $19.69 $20.21 $20.21 75,022
2023-04-11 $20.33 $20.35 $19.91 $20.10 $20.10 42,474
2023-04-10 $20.76 $20.76 $20.48 $20.50 $20.50 17,670
2023-04-06 $20.73 $20.77 $20.50 $20.55 $20.55 28,409
2023-04-05 $20.96 $20.96 $20.59 $20.65 $20.65 47,844
2023-04-04 $20.09 $20.84 $20.05 $20.60 $20.60 106,782
2023-04-03 $20.30 $20.43 $20.05 $20.22 $20.22 133,631
2023-03-31 $20.53 $20.65 $20.27 $20.27 $20.27 127,739
2023-03-30 $20.42 $20.94 $20.32 $20.72 $20.72 87,539
2023-03-29 $20.77 $20.93 $20.61 $20.61 $20.61 47,900
2023-03-28 $21.26 $21.45 $21.11 $21.24 $21.24 50,835
2023-03-27 $21.06 $21.45 $20.97 $21.24 $21.24 76,460
2023-03-24 $22.48 $22.62 $21.78 $21.84 $21.84 214,349
2023-03-23 $21.20 $22.03 $20.98 $21.74 $21.74 126,524
2023-03-22 $20.48 $21.49 $20.40 $21.49 $21.49 121,463
2023-03-21 $20.80 $20.81 $20.47 $20.55 $20.48 145,158
2023-03-20 $21.98 $21.98 $21.32 $21.69 $21.61 123,755
2023-03-17 $21.33 $22.25 $21.33 $22.19 $22.11 186,062
2023-03-16 $22.04 $22.38 $20.74 $21.05 $20.98 209,911
2023-03-15 $21.92 $22.16 $21.56 $21.64 $21.57 318,405
2023-03-14 $20.16 $21.24 $20.16 $20.80 $20.73 222,076
2023-03-13 $21.81 $22.12 $20.83 $21.69 $21.62 962,145
2023-03-10 $20.05 $20.81 $19.65 $20.58 $20.58 930,081
2023-03-09 $18.54 $19.73 $18.45 $19.63 $19.63 123,522
2023-03-08 $18.28 $18.49 $18.17 $18.34 $18.34 41,019
2023-03-07 $17.51 $18.35 $17.51 $18.28 $18.28 37,786
2023-03-06 $17.39 $17.52 $17.25 $17.46 $17.46 9,172
2023-03-03 $17.86 $17.92 $17.48 $17.48 $17.48 33,554
2023-03-02 $18.24 $18.47 $18.05 $18.05 $18.05 27,977
2023-03-01 $17.96 $18.13 $17.90 $18.00 $18.00 28,522
2023-02-28 $17.85 $17.86 $17.58 $17.81 $17.81 10,951
2023-02-27 $17.51 $17.93 $17.46 $17.82 $17.82 10,433
2023-02-24 $18.00 $18.13 $17.84 $17.84 $17.84 16,143
2023-02-23 $17.70 $18.02 $17.50 $17.73 $17.73 25,083
2023-02-22 $17.62 $17.93 $17.59 $17.78 $17.78 33,042
2023-02-21 $17.23 $17.79 $17.20 $17.67 $17.67 39,704
2023-02-17 $17.09 $17.24 $16.97 $16.99 $16.99 39,480
2023-02-16 $16.96 $16.98 $16.68 $16.91 $16.91 8,349
2023-02-15 $16.91 $16.91 $16.57 $16.57 $16.57 12,633
2023-02-14 $16.66 $16.82 $16.31 $16.65 $16.65 11,929
2023-02-13 $16.78 $16.79 $16.48 $16.48 $16.48 36,499
2023-02-10 $17.08 $17.15 $16.78 $16.80 $16.80 26,416
2023-02-09 $16.27 $16.93 $16.27 $16.91 $16.91 34,228
2023-02-08 $16.52 $16.55 $16.29 $16.49 $16.49 10,049
2023-02-07 $16.68 $16.72 $16.20 $16.27 $16.27 32,073
2023-02-06 $16.80 $16.81 $16.57 $16.57 $16.57 11,250
2023-02-03 $16.56 $16.61 $16.33 $16.47 $16.47 19,215
2023-02-02 $16.33 $16.49 $16.14 $16.30 $16.30 32,589
2023-02-01 $16.81 $17.00 $16.29 $16.52 $16.52 18,093
2023-01-31 $16.99 $17.14 $16.60 $16.60 $16.60 41,357
2023-01-30 $17.00 $17.13 $16.84 $17.09 $17.09 17,456
2023-01-27 $16.90 $16.94 $16.71 $16.86 $16.86 19,095
2023-01-26 $17.00 $17.30 $16.93 $16.99 $16.99 32,957
2023-01-25 $17.68 $17.68 $17.20 $17.21 $17.21 18,153
2023-01-24 $17.44 $17.59 $17.20 $17.39 $17.39 14,374
2023-01-23 $17.67 $17.79 $17.27 $17.39 $17.39 42,595
2023-01-20 $18.29 $18.39 $17.73 $17.74 $17.74 34,899
2023-01-19 $18.40 $18.51 $18.16 $18.36 $18.36 78,341
2023-01-18 $17.43 $17.99 $17.33 $17.98 $17.98 29,690
2023-01-17 $17.29 $17.43 $17.25 $17.40 $17.40 30,406
2023-01-13 $17.82 $17.82 $17.20 $17.24 $17.24 65,024
2023-01-12 $17.47 $17.67 $17.25 $17.35 $17.35 32,198
2023-01-11 $17.84 $17.85 $17.52 $17.53 $17.53 40,217
2023-01-10 $18.16 $18.32 $18.01 $18.03 $18.03 29,286
2023-01-09 $17.95 $18.27 $17.80 $18.25 $18.25 72,154
2023-01-06 $18.73 $19.01 $18.08 $18.18 $18.18 51,950
2023-01-05 $18.78 $19.30 $18.78 $19.13 $19.13 57,315
2023-01-04 $19.01 $19.03 $18.47 $18.70 $18.70 96,174
2023-01-03 $19.23 $19.65 $18.87 $19.35 $19.35 218,676
2022-12-30 $19.49 $19.79 $19.42 $19.45 $19.45 33,981
2022-12-29 $19.73 $19.73 $19.26 $19.30 $19.30 38,534
2022-12-28 $19.59 $19.95 $19.44 $19.95 $19.95 53,393
2022-12-27 $19.65 $19.81 $19.50 $19.65 $19.65 123,290
2022-12-23 $19.92 $20.11 $19.61 $19.63 $19.63 35,656
2022-12-22 $19.79 $20.49 $19.79 $19.90 $19.90 47,363
2022-12-21 $19.79 $19.79 $19.41 $19.53 $19.52 38,297
2022-12-20 $20.16 $20.27 $19.92 $20.12 $20.11 123,929
2022-12-19 $20.19 $20.49 $19.83 $20.22 $20.21 258,887
2022-12-16 $20.07 $20.28 $19.84 $19.99 $19.98 125,328
2022-12-15 $19.41 $19.75 $19.29 $19.57 $19.56 42,982
2022-12-14 $18.47 $18.92 $18.17 $18.81 $18.80 29,329
2022-12-13 $17.69 $18.69 $17.63 $18.44 $18.43 108,010
2022-12-12 $19.17 $19.19 $18.59 $18.61 $18.60 36,450
2022-12-09 $19.18 $19.18 $18.87 $19.11 $19.10 32,790
2022-12-08 $18.95 $19.10 $18.79 $18.97 $18.96 44,051
2022-12-07 $19.11 $19.22 $18.81 $19.11 $19.10 46,421
2022-12-06 $18.70 $19.24 $18.55 $18.98 $18.98 105,330
2022-12-05 $18.11 $18.74 $18.05 $18.60 $18.59 56,411
2022-12-02 $18.06 $18.06 $17.70 $17.78 $17.77 34,941
2022-12-01 $17.32 $17.84 $17.32 $17.61 $17.60 22,719
2022-11-30 $18.27 $18.66 $17.50 $17.50 $17.49 60,720
2022-11-29 $18.57 $18.57 $18.21 $18.23 $18.22 28,432
2022-11-28 $18.05 $18.52 $17.87 $18.48 $18.47 30,546
2022-11-25 $17.86 $17.91 $17.77 $17.78 $17.77 7,559
2022-11-23 $18.10 $18.10 $17.91 $17.95 $17.94 13,564
2022-11-22 $18.24 $18.32 $18.04 $18.08 $18.07 24,834
2022-11-21 $18.70 $18.70 $18.35 $18.45 $18.44 13,168
2022-11-18 $18.30 $18.79 $18.21 $18.45 $18.44 18,268
2022-11-17 $18.99 $19.11 $18.75 $18.78 $18.77 31,071
2022-11-16 $18.35 $18.58 $18.30 $18.52 $18.51 28,435
2022-11-15 $18.13 $18.68 $17.88 $18.29 $18.28 54,623
2022-11-14 $18.02 $18.49 $18.02 $18.48 $18.47 49,075
2022-11-11 $17.93 $18.13 $17.72 $17.90 $17.90 56,069
2022-11-10 $19.29 $19.29 $18.05 $18.13 $18.13 62,807
2022-11-09 $20.04 $20.51 $19.89 $20.43 $20.43 69,129
2022-11-08 $19.77 $19.99 $19.48 $19.75 $19.75 65,834
2022-11-07 $19.94 $20.23 $19.85 $19.93 $19.93 30,131
2022-11-04 $20.54 $20.79 $19.97 $20.28 $20.28 46,126
2022-11-03 $21.01 $21.36 $20.75 $21.00 $21.00 73,591
2022-11-02 $19.97 $20.61 $19.38 $20.57 $20.57 88,277
2022-11-01 $19.62 $20.04 $19.57 $19.85 $19.85 20,587
2022-10-31 $20.02 $20.07 $19.78 $19.97 $19.97 18,175
2022-10-28 $20.63 $20.73 $19.72 $19.77 $19.77 51,399
2022-10-27 $20.84 $20.87 $20.36 $20.77 $20.77 37,767
2022-10-26 $21.18 $21.18 $20.61 $21.04 $21.04 28,077
2022-10-25 $22.18 $22.24 $21.27 $21.27 $21.27 38,415
2022-10-24 $22.23 $22.60 $21.97 $22.05 $22.05 45,771
2022-10-21 $23.76 $23.87 $22.52 $22.52 $22.52 49,551
2022-10-20 $23.02 $23.75 $22.83 $23.65 $23.65 53,544
2022-10-19 $22.50 $23.27 $22.48 $23.01 $23.01 77,180
2022-10-18 $22.00 $22.73 $21.80 $22.32 $22.32 117,280
2022-10-17 $23.30 $23.30 $22.80 $22.95 $22.95 51,714
2022-10-14 $22.88 $24.30 $22.55 $24.22 $24.22 214,020
2022-10-13 $26.17 $26.32 $23.24 $23.43 $23.43 317,839
2022-10-12 $24.93 $25.18 $24.61 $25.13 $25.13 49,974
2022-10-11 $24.78 $25.13 $24.28 $24.92 $24.92 150,463
2022-10-10 $24.05 $24.63 $23.77 $24.47 $24.47 69,219
2022-10-07 $23.61 $24.42 $23.50 $24.17 $24.17 75,437
2022-10-06 $22.51 $23.15 $22.40 $23.12 $23.12 51,505
2022-10-05 $22.71 $22.92 $22.17 $22.40 $22.40 99,778
2022-10-04 $22.93 $22.98 $22.00 $22.04 $22.04 75,748
2022-10-03 $24.45 $24.85 $23.43 $23.65 $23.65 95,434
2022-09-30 $24.60 $24.95 $23.93 $24.89 $24.89 42,705
2022-09-29 $24.40 $25.01 $24.24 $24.60 $24.60 105,927
2022-09-28 $24.78 $24.81 $23.59 $23.88 $23.88 214,381
2022-09-27 $23.98 $25.16 $23.79 $24.81 $24.81 125,933
2022-09-26 $23.96 $24.74 $23.70 $24.50 $24.50 100,303
2022-09-23 $23.44 $24.19 $23.31 $23.58 $23.58 82,643
2022-09-22 $22.15 $22.95 $22.14 $22.88 $22.88 67,997
2022-09-21 $21.21 $22.16 $20.93 $22.16 $22.16 52,870
2022-09-20 $21.09 $21.63 $21.05 $21.36 $21.36 43,150
2022-09-19 $21.50 $21.50 $20.69 $20.69 $20.69 26,415
2022-09-16 $21.06 $21.42 $20.96 $20.98 $20.98 117,397
2022-09-15 $20.52 $20.71 $20.05 $20.63 $20.63 44,351
2022-09-14 $20.22 $20.81 $20.22 $20.52 $20.52 34,349
2022-09-13 $19.67 $20.43 $19.62 $20.34 $20.34 78,774
2022-09-12 $19.13 $19.13 $18.78 $18.90 $18.90 22,229
2022-09-09 $19.38 $19.50 $19.17 $19.23 $19.23 43,320
2022-09-08 $20.37 $20.54 $19.68 $19.68 $19.68 65,105
2022-09-07 $20.99 $21.11 $20.10 $20.15 $20.15 44,060
2022-09-06 $20.91 $21.38 $20.78 $20.98 $20.98 28,600
2022-09-02 $20.14 $21.17 $20.00 $21.03 $21.03 82,863
2022-09-01 $20.87 $21.35 $20.60 $20.62 $20.62 39,931
2022-08-31 $20.26 $20.72 $20.10 $20.67 $20.67 20,161
2022-08-30 $19.96 $20.55 $19.92 $20.40 $20.40 20,429
2022-08-29 $20.17 $20.28 $19.84 $20.10 $20.10 38,576
2022-08-26 $18.57 $19.85 $18.57 $19.85 $19.85 51,676
2022-08-25 $19.18 $19.18 $18.71 $18.71 $18.71 12,993
2022-08-24 $19.56 $19.57 $19.16 $19.29 $19.29 15,907
2022-08-23 $19.21 $19.49 $19.10 $19.45 $19.45 26,455
2022-08-22 $18.97 $19.28 $18.90 $19.25 $19.25 30,840
2022-08-19 $18.02 $18.50 $18.02 $18.46 $18.46 30,045
2022-08-18 $17.87 $18.00 $17.86 $17.86 $17.86 14,323
2022-08-17 $17.92 $18.05 $17.71 $17.85 $17.85 17,791
2022-08-16 $17.85 $17.87 $17.49 $17.63 $17.63 30,398
2022-08-15 $18.09 $18.13 $17.71 $17.75 $17.75 15,900
2022-08-12 $18.18 $18.29 $17.88 $17.88 $17.88 34,734
2022-08-11 $18.39 $18.49 $18.14 $18.44 $18.44 48,340
2022-08-10 $18.82 $18.83 $18.60 $18.64 $18.64 35,527
2022-08-09 $19.52 $19.63 $19.42 $19.44 $19.44 14,828
2022-08-08 $19.20 $19.58 $19.19 $19.54 $19.54 19,003
2022-08-05 $20.08 $20.08 $19.53 $19.53 $19.53 19,342
2022-08-04 $19.81 $19.88 $19.67 $19.78 $19.78 12,936
2022-08-03 $19.97 $20.05 $19.68 $19.77 $19.77 9,857
2022-08-02 $20.03 $20.25 $19.84 $20.25 $20.25 23,226
2022-08-01 $19.71 $19.98 $19.64 $19.78 $19.78 30,117
2022-07-29 $19.93 $19.93 $19.36 $19.49 $19.49 135,372
2022-07-28 $20.34 $20.78 $19.91 $19.92 $19.92 73,879
2022-07-27 $20.77 $21.13 $20.33 $20.51 $20.51 42,209
2022-07-26 $20.82 $21.09 $20.62 $21.00 $21.00 35,016
2022-07-25 $20.67 $20.86 $20.52 $20.58 $20.58 48,681
2022-07-22 $20.56 $21.10 $20.38 $20.80 $20.80 56,644
2022-07-21 $21.20 $21.35 $20.61 $20.61 $20.61 26,473
2022-07-20 $21.03 $21.28 $20.78 $20.94 $20.94 50,995
2022-07-19 $21.78 $21.87 $20.95 $21.07 $21.07 58,194
2022-07-18 $21.57 $22.48 $21.41 $22.33 $22.33 80,278
2022-07-15 $22.94 $22.97 $22.00 $22.10 $22.10 122,539
2022-07-14 $23.67 $23.99 $23.35 $23.57 $23.57 111,618
2022-07-13 $22.88 $23.32 $22.57 $22.82 $22.82 62,470
2022-07-12 $22.43 $22.58 $21.82 $22.46 $22.46 27,572
2022-07-11 $22.31 $22.31 $22.05 $22.20 $22.20 40,979
2022-07-08 $21.88 $22.11 $21.68 $21.98 $21.98 15,261
2022-07-07 $21.91 $21.99 $21.76 $21.83 $21.83 18,715
2022-07-06 $22.42 $22.66 $22.05 $22.35 $22.35 39,058
2022-07-05 $22.88 $23.33 $22.28 $22.28 $22.28 39,572
2022-07-01 $22.89 $23.02 $22.09 $22.19 $22.19 20,890
2022-06-30 $23.13 $23.56 $22.46 $22.95 $22.95 45,693
2022-06-29 $22.14 $22.67 $22.14 $22.48 $22.48 42,297
2022-06-28 $21.40 $22.28 $20.97 $22.24 $22.24 74,092
2022-06-27 $21.35 $21.85 $21.32 $21.76 $21.76 27,163
2022-06-24 $22.83 $22.89 $21.55 $21.55 $21.55 78,181
2022-06-23 $23.20 $23.78 $23.07 $23.16 $23.16 34,495
2022-06-22 $24.05 $24.05 $22.89 $23.30 $23.30 50,960
2022-06-21 $23.38 $23.48 $23.13 $23.33 $23.33 119,806
2022-06-17 $24.54 $24.79 $23.83 $24.22 $24.22 54,003
2022-06-16 $24.15 $24.82 $24.15 $24.56 $24.56 82,522
2022-06-15 $23.42 $23.87 $22.56 $23.17 $23.17 49,363
2022-06-14 $23.26 $24.14 $23.17 $23.84 $23.84 59,304
2022-06-13 $23.01 $23.76 $22.89 $23.52 $23.52 97,897
2022-06-10 $21.37 $21.93 $21.32 $21.93 $21.93 90,846
2022-06-09 $19.73 $20.57 $19.66 $20.57 $20.57 32,637
2022-06-08 $19.28 $19.66 $19.19 $19.57 $19.57 25,089
2022-06-07 $19.51 $19.56 $18.92 $18.92 $18.92 10,276
2022-06-06 $19.03 $19.24 $18.76 $19.24 $19.24 22,893
2022-06-03 $19.12 $19.35 $19.02 $19.34 $19.34 18,372
2022-06-02 $19.46 $19.60 $18.78 $18.78 $18.78 12,774
2022-06-01 $18.92 $19.73 $18.92 $19.36 $19.36 57,744
2022-05-31 $18.91 $19.20 $18.70 $18.87 $18.87 21,884
2022-05-27 $19.34 $19.34 $18.70 $18.70 $18.70 16,336
2022-05-26 $19.95 $19.95 $19.35 $19.47 $19.47 70,413
2022-05-25 $20.66 $20.67 $20.02 $20.23 $20.23 39,458
2022-05-24 $20.80 $21.45 $20.50 $20.58 $20.58 50,217
2022-05-23 $21.13 $21.19 $20.30 $20.45 $20.45 83,230
2022-05-20 $21.29 $22.54 $21.29 $21.62 $21.62 49,922
2022-05-19 $22.00 $22.02 $21.44 $21.73 $21.73 71,332
2022-05-18 $20.77 $21.60 $20.71 $21.48 $21.48 45,280
2022-05-17 $20.64 $20.90 $20.35 $20.39 $20.39 33,335
2022-05-16 $21.18 $21.66 $21.07 $21.45 $21.45 154,474
2022-05-13 $21.43 $21.51 $20.89 $21.09 $21.09 63,857
2022-05-12 $22.20 $22.78 $21.69 $21.99 $21.99 52,708
2022-05-11 $21.60 $21.88 $20.69 $21.88 $21.88 38,704
2022-05-10 $20.71 $21.96 $20.47 $21.52 $21.52 65,191
2022-05-09 $20.43 $21.27 $20.27 $21.14 $21.14 39,174
2022-05-06 $19.65 $20.33 $19.65 $19.87 $19.87 74,898
2022-05-05 $18.78 $19.78 $18.66 $19.50 $19.50 69,333
2022-05-04 $19.30 $19.64 $18.39 $18.42 $18.42 40,039
2022-05-03 $19.72 $19.72 $19.10 $19.38 $19.38 40,629
2022-05-02 $19.58 $20.52 $19.49 $19.85 $19.85 137,355
2022-04-29 $18.50 $19.73 $18.47 $19.67 $19.67 65,053
2022-04-28 $18.70 $18.96 $18.19 $18.30 $18.30 35,107
2022-04-27 $18.75 $18.99 $18.50 $18.95 $18.95 65,883
2022-04-26 $18.57 $19.09 $18.35 $19.09 $19.09 45,679
2022-04-25 $18.53 $18.95 $18.12 $18.17 $18.17 46,728
2022-04-22 $17.42 $18.24 $17.40 $18.24 $18.24 84,433
2022-04-21 $16.50 $17.31 $16.48 $17.30 $17.30 25,985
2022-04-20 $16.90 $16.90 $16.64 $16.81 $16.81 71,497
2022-04-19 $17.71 $17.71 $17.09 $17.14 $17.14 43,670
2022-04-18 $18.05 $18.05 $17.60 $17.74 $17.74 18,726
2022-04-14 $17.45 $17.82 $17.35 $17.81 $17.81 21,801
2022-04-13 $18.00 $18.00 $17.51 $17.56 $17.56 37,210
2022-04-12 $17.38 $17.77 $17.15 $17.70 $17.70 18,796
2022-04-11 $17.19 $17.42 $17.10 $17.42 $17.42 10,205
2022-04-08 $17.30 $17.40 $17.00 $17.16 $17.16 36,074
2022-04-07 $17.35 $17.79 $17.32 $17.42 $17.42 43,869
2022-04-06 $17.21 $17.41 $17.15 $17.27 $17.27 31,672
2022-04-05 $16.90 $17.10 $16.64 $17.08 $17.08 35,076
2022-04-04 $16.79 $16.93 $16.68 $16.81 $16.81 27,088
2022-04-01 $16.68 $16.94 $16.64 $16.72 $16.72 34,613
2022-03-31 $16.29 $16.84 $16.17 $16.83 $16.83 21,789
2022-03-30 $16.10 $16.40 $16.10 $16.30 $16.30 11,702
2022-03-29 $16.13 $16.20 $15.90 $16.00 $16.00 29,698
2022-03-28 $16.64 $16.75 $16.43 $16.43 $16.43 9,093
2022-03-25 $16.70 $16.72 $16.50 $16.50 $16.50 22,613
2022-03-24 $16.87 $17.13 $16.82 $16.82 $16.82 14,379
2022-03-23 $16.79 $17.11 $16.75 $17.11 $17.11 13,712
2022-03-22 $16.68 $16.68 $16.38 $16.55 $16.55 28,272
2022-03-21 $16.75 $17.16 $16.70 $16.99 $16.99 22,751
2022-03-18 $17.10 $17.25 $16.85 $16.89 $16.89 21,795
2022-03-17 $17.78 $17.78 $17.08 $17.08 $17.08 37,139
2022-03-16 $18.07 $18.18 $17.43 $17.54 $17.54 60,782
2022-03-15 $18.72 $18.79 $18.38 $18.46 $18.46 16,922
2022-03-14 $18.80 $19.02 $18.33 $18.92 $18.92 34,812
2022-03-11 $18.59 $19.19 $18.43 $19.19 $19.19 45,589
2022-03-10 $19.20 $19.32 $18.82 $18.92 $18.92 46,492
2022-03-09 $19.09 $19.09 $18.39 $18.71 $18.71 55,049
2022-03-08 $19.74 $20.21 $19.05 $20.02 $20.02 68,887
2022-03-07 $18.88 $19.89 $18.82 $19.86 $19.86 94,369
2022-03-04 $18.38 $18.90 $18.38 $18.52 $18.52 60,301
2022-03-03 $17.59 $18.22 $17.58 $17.96 $17.96 25,327
2022-03-02 $18.41 $18.41 $17.72 $17.85 $17.85 42,465
2022-03-01 $17.88 $18.87 $17.80 $18.70 $18.70 69,021
2022-02-28 $17.85 $17.97 $17.39 $17.59 $17.59 32,337
2022-02-25 $18.04 $18.04 $17.10 $17.16 $17.16 29,895
2022-02-24 $19.37 $19.37 $18.13 $18.21 $18.21 59,469
2022-02-23 $17.16 $18.13 $17.14 $18.07 $18.07 19,533
2022-02-22 $17.49 $17.71 $17.16 $17.48 $17.48 20,717
2022-02-18 $17.15 $17.35 $16.96 $17.28 $17.28 16,004
2022-02-17 $16.96 $17.24 $16.88 $17.17 $17.17 11,944
2022-02-16 $16.58 $16.65 $16.39 $16.45 $16.45 7,514
2022-02-15 $16.45 $16.66 $16.45 $16.53 $16.53 10,582
2022-02-14 $16.71 $17.19 $16.63 $16.99 $16.99 19,073
2022-02-11 $16.25 $16.86 $16.02 $16.66 $16.66 48,768
2022-02-10 $15.96 $16.37 $15.71 $16.24 $16.24 41,567
2022-02-09 $16.00 $16.00 $15.72 $15.84 $15.84 42,652
2022-02-08 $16.30 $16.37 $16.15 $16.15 $16.15 28,234
2022-02-07 $16.45 $16.54 $16.26 $16.49 $16.49 2,776
2022-02-04 $16.59 $16.80 $16.22 $16.44 $16.44 28,057
2022-02-03 $16.42 $16.74 $16.35 $16.71 $16.71 43,541
2022-02-02 $16.54 $16.69 $16.30 $16.30 $16.30 8,877
2022-02-01 $16.95 $16.95 $16.56 $16.57 $16.57 39,776
2022-01-31 $17.50 $17.50 $16.94 $16.94 $16.94 12,071
2022-01-28 $18.16 $18.50 $17.28 $17.28 $17.28 33,575
2022-01-27 $17.63 $18.31 $17.29 $18.18 $18.18 44,670
2022-01-26 $17.58 $18.28 $17.19 $17.88 $17.88 19,914
2022-01-25 $18.36 $18.84 $17.69 $17.90 $17.90 13,629
2022-01-24 $18.60 $19.29 $17.87 $17.90 $17.90 53,109
2022-01-21 $17.51 $18.02 $17.28 $17.91 $17.91 28,681
2022-01-20 $16.90 $17.32 $16.56 $17.32 $17.32 18,478
2022-01-19 $16.29 $17.08 $16.29 $17.08 $17.08 13,833
2022-01-18 $16.18 $16.71 $16.18 $16.57 $16.57 60,057
2022-01-14 $16.00 $16.30 $16.00 $16.00 $16.00 27,528
2022-01-13 $15.52 $15.78 $15.40 $15.74 $15.74 22,139
2022-01-12 $7.80 $7.85 $7.76 $7.81 $15.62 31,812
2022-01-11 $8.04 $8.05 $7.82 $7.82 $15.64 29,367
2022-01-10 $7.88 $8.12 $7.87 $7.94 $15.88 38,155
2022-01-07 $8.02 $8.02 $7.85 $7.89 $15.78 23,389
2022-01-06 $8.00 $8.13 $7.95 $7.97 $15.94 13,802
2022-01-05 $7.81 $8.13 $7.81 $8.13 $16.26 13,810
2022-01-04 $8.00 $8.00 $7.83 $7.87 $15.74 35,585
2022-01-03 $8.18 $8.24 $8.12 $8.14 $16.28 22,953
2021-12-31 $8.28 $8.28 $8.20 $8.27 $16.54 15,272
2021-12-30 $8.24 $8.27 $8.14 $8.26 $16.52 13,434
2021-12-29 $8.21 $8.29 $8.21 $8.25 $16.50 23,151
2021-12-28 $8.23 $8.28 $8.18 $8.26 $16.52 5,440
2021-12-27 $8.41 $8.47 $8.28 $8.28 $16.56 13,707
2021-12-23 $8.46 $8.47 $8.40 $8.46 $16.92 14,451
2021-12-22 $8.69 $8.71 $8.53 $8.53 $17.06 20,350
2021-12-21 $8.88 $8.88 $8.63 $8.67 $17.34 142,857
2021-12-20 $8.99 $9.20 $8.99 $9.04 $18.08 24,363
2021-12-17 $8.62 $8.82 $8.60 $8.74 $17.48 22,413
2021-12-16 $8.46 $8.56 $8.36 $8.46 $16.92 31,526
2021-12-15 $8.73 $8.81 $8.58 $8.61 $17.22 11,693
2021-12-14 $8.66 $8.78 $8.60 $8.72 $17.44 8,101
2021-12-13 $8.63 $8.80 $8.63 $8.74 $17.48 31,189
2021-12-10 $8.55 $8.66 $8.55 $8.61 $17.22 11,404
2021-12-09 $8.68 $8.68 $8.57 $8.65 $17.30 5,302
2021-12-08 $8.55 $8.63 $8.53 $8.57 $17.14 9,481
2021-12-07 $8.65 $8.65 $8.50 $8.55 $17.10 65,102
2021-12-06 $8.94 $9.02 $8.71 $8.88 $17.76 80,364
2021-12-03 $8.90 $9.30 $8.89 $9.14 $18.28 38,967
2021-12-02 $9.37 $9.37 $8.85 $8.98 $17.96 23,634
2021-12-01 $9.03 $9.51 $8.88 $9.51 $19.02 45,439
2021-11-30 $9.06 $9.29 $9.02 $9.25 $18.50 29,300
2021-11-29 $8.69 $8.99 $8.69 $8.85 $17.70 11,224
2021-11-26 $8.94 $9.04 $8.84 $8.92 $17.84 80,687
2021-11-24 $8.52 $8.52 $8.39 $8.41 $16.82 14,467
2021-11-23 $8.64 $8.65 $8.45 $8.47 $16.94 16,740
2021-11-22 $8.59 $8.71 $8.54 $8.70 $17.40 29,507
2021-11-19 $8.68 $8.83 $8.68 $8.78 $17.56 39,955
2021-11-18 $8.49 $8.65 $8.49 $8.61 $17.22 15,618
2021-11-17 $8.38 $8.61 $8.38 $8.53 $17.06 70,065
2021-11-16 $8.37 $8.38 $8.28 $8.35 $16.69 5,264
2021-11-15 $8.33 $8.35 $8.30 $8.33 $16.66 8,803
2021-11-12 $8.38 $8.46 $8.35 $8.36 $16.72 11,725
2021-11-11 $8.45 $8.45 $8.38 $8.41 $16.82 5,984
2021-11-10 $8.40 $8.46 $8.35 $8.43 $16.86 23,027
2021-11-09 $8.41 $8.49 $8.36 $8.41 $16.82 31,885
2021-11-08 $8.28 $8.36 $8.26 $8.33 $16.67 15,144
2021-11-05 $8.35 $8.46 $8.24 $8.38 $16.76 41,407
2021-11-04 $8.40 $8.57 $8.37 $8.47 $16.94 18,877
2021-11-03 $8.39 $8.40 $8.27 $8.31 $16.62 24,265
2021-11-02 $8.41 $8.42 $8.36 $8.38 $16.76 16,772
2021-11-01 $8.35 $8.48 $8.32 $8.39 $16.78 27,061
2021-10-29 $8.38 $8.47 $8.35 $8.44 $16.88 20,832
2021-10-28 $8.48 $8.48 $8.37 $8.37 $16.74 17,563
2021-10-27 $8.25 $8.54 $8.25 $8.54 $17.08 87,110
2021-10-26 $8.18 $8.21 $8.12 $8.21 $16.42 23,106
2021-10-25 $8.21 $8.25 $8.19 $8.22 $16.45 10,040
2021-10-22 $8.40 $8.40 $8.23 $8.24 $16.48 28,614
2021-10-21 $8.42 $8.48 $8.39 $8.42 $16.84 21,854
2021-10-20 $8.55 $8.55 $8.39 $8.39 $16.78 24,954
2021-10-19 $8.60 $8.60 $8.51 $8.52 $17.04 22,762
2021-10-18 $8.75 $8.77 $8.63 $8.67 $17.34 59,125
2021-10-15 $8.80 $8.80 $8.62 $8.69 $17.38 47,051
2021-10-14 $9.02 $9.09 $8.91 $8.91 $17.82 22,747
2021-10-13 $9.12 $9.40 $9.12 $9.19 $18.38 156,963
2021-10-12 $9.18 $9.20 $9.08 $9.15 $18.30 34,908
2021-10-11 $9.00 $9.17 $8.90 $9.17 $18.34 57,628
2021-10-08 $9.08 $9.08 $8.94 $9.01 $18.02 31,788
2021-10-07 $9.06 $9.06 $8.90 $9.05 $18.10 32,285
2021-10-06 $9.39 $9.53 $9.18 $9.18 $18.36 165,085
2021-10-05 $9.33 $9.45 $9.18 $9.25 $18.50 35,152
2021-10-04 $9.31 $9.53 $9.26 $9.45 $18.90 39,381
2021-10-01 $9.58 $9.64 $9.19 $9.31 $18.63 27,729
2021-09-30 $9.26 $9.61 $9.26 $9.61 $19.22 38,334
2021-09-29 $9.34 $9.35 $9.27 $9.34 $18.68 8,645
2021-09-28 $9.14 $9.44 $9.14 $9.40 $18.80 38,981
2021-09-27 $9.12 $9.16 $9.02 $9.14 $18.28 27,800
2021-09-24 $9.27 $9.29 $9.19 $9.24 $18.48 18,917
2021-09-23 $9.46 $9.46 $9.21 $9.27 $18.54 28,940
2021-09-22 $9.72 $9.75 $9.52 $9.64 $19.28 30,256
2021-09-21 $9.76 $9.94 $9.72 $9.91 $19.82 30,314
2021-09-20 $9.96 $10.14 $9.88 $9.89 $19.78 94,090
2021-09-17 $9.44 $9.57 $9.40 $9.55 $19.10 16,970
2021-09-16 $9.35 $9.52 $9.30 $9.44 $18.88 9,776
2021-09-15 $9.57 $9.57 $9.37 $9.42 $18.84 17,892
2021-09-14 $9.30 $9.61 $9.29 $9.56 $19.12 10,905
2021-09-13 $9.38 $9.47 $9.35 $9.36 $18.72 6,480
2021-09-10 $9.27 $9.53 $9.27 $9.53 $19.05 12,458
2021-09-09 $9.33 $9.36 $9.18 $9.36 $18.72 3,341
2021-09-08 $9.35 $9.40 $9.28 $9.32 $18.63 12,673
2021-09-07 $9.14 $9.33 $9.14 $9.32 $18.64 13,344
2021-09-03 $9.16 $9.26 $9.16 $9.21 $18.41 6,328
2021-09-02 $9.15 $9.21 $9.13 $9.15 $18.30 5,806
2021-09-01 $9.16 $9.26 $9.15 $9.17 $18.34 53,403
2021-08-31 $9.16 $9.20 $9.08 $9.17 $18.34 6,652
2021-08-30 $9.01 $9.18 $9.01 $9.17 $18.33 11,604
2021-08-27 $9.20 $9.20 $9.02 $9.03 $18.05 25,812
2021-08-26 $9.12 $9.25 $9.12 $9.25 $18.50 6,340
2021-08-25 $9.22 $9.22 $9.09 $9.15 $18.30 85,244
2021-08-24 $9.30 $9.35 $9.26 $9.30 $18.60 3,431
2021-08-23 $9.42 $9.42 $9.31 $9.37 $18.73 19,605
2021-08-20 $9.62 $9.62 $9.47 $9.49 $18.98 11,203
2021-08-19 $9.70 $9.70 $9.50 $9.60 $19.20 32,272
2021-08-18 $9.38 $9.52 $9.30 $9.50 $19.00 17,702
2021-08-17 $9.31 $9.44 $9.21 $9.30 $18.60 76,554
2021-08-16 $9.28 $9.38 $9.19 $9.20 $18.39 36,344
2021-08-13 $9.11 $9.21 $9.11 $9.19 $18.38 14,271
2021-08-12 $9.15 $9.21 $9.14 $9.14 $18.27 23,370
2021-08-11 $9.25 $9.25 $9.14 $9.14 $18.28 34,194
2021-08-10 $9.32 $9.37 $9.23 $9.28 $18.56 13,467
2021-08-09 $9.34 $9.42 $9.30 $9.35 $18.70 6,658
2021-08-06 $9.46 $9.48 $9.31 $9.34 $18.68 40,280
2021-08-05 $9.68 $9.72 $9.60 $9.60 $19.20 5,062
2021-08-04 $9.88 $9.88 $9.73 $9.84 $19.68 13,990
2021-08-03 $9.80 $10.02 $9.73 $9.75 $19.49 16,450
2021-08-02 $9.72 $9.87 $9.53 $9.85 $19.70 17,436
2021-07-30 $9.70 $9.80 $9.60 $9.78 $19.55 14,584
2021-07-29 $9.72 $9.77 $9.60 $9.69 $19.37 28,730
2021-07-28 $9.75 $9.91 $9.75 $9.85 $19.69 13,446
2021-07-27 $9.93 $9.93 $9.73 $9.79 $19.58 19,239
2021-07-26 $9.95 $9.95 $9.77 $9.82 $19.63 20,011
2021-07-23 $9.87 $9.96 $9.80 $9.89 $19.77 81,756
2021-07-22 $9.95 $10.09 $9.91 $10.02 $20.04 23,353
2021-07-21 $9.97 $9.97 $9.78 $9.87 $19.74 46,183
2021-07-20 $10.60 $10.60 $10.00 $10.11 $20.22 57,901
2021-07-19 $10.42 $10.71 $10.40 $10.60 $21.20 150,079
2021-07-16 $9.85 $10.09 $9.85 $10.06 $20.12 22,107
2021-07-15 $10.10 $10.10 $9.81 $9.88 $19.76 25,010
2021-07-14 $9.96 $10.10 $9.87 $9.95 $19.90 19,317
2021-07-13 $9.85 $9.96 $9.81 $9.96 $19.92 68,736
2021-07-12 $10.04 $10.08 $9.76 $9.79 $19.58 19,436
2021-07-09 $10.20 $10.23 $9.94 $9.94 $19.88 62,891
2021-07-08 $10.44 $10.51 $10.29 $10.45 $20.89 48,103
2021-07-07 $10.16 $10.25 $10.09 $10.11 $20.22 112,054
2021-07-06 $10.03 $10.29 $10.00 $10.15 $20.30 34,665
2021-07-02 $10.01 $10.04 $9.96 $9.98 $19.96 11,026
2021-07-01 $10.12 $10.15 $9.99 $10.01 $20.02 137,956
2021-06-30 $10.20 $10.20 $10.11 $10.15 $20.30 17,156
2021-06-29 $10.04 $10.20 $10.02 $10.16 $20.32 27,263
2021-06-28 $9.97 $10.22 $9.97 $10.13 $20.25 21,512
2021-06-25 $10.07 $10.14 $9.94 $9.94 $19.88 33,087
2021-06-24 $10.27 $10.29 $10.15 $10.17 $20.34 117,253
2021-06-23 $10.34 $10.35 $10.27 $10.35 $20.70 11,962
2021-06-22 $10.29 $10.49 $10.28 $10.35 $20.70 27,903
2021-06-21 $10.73 $10.73 $10.37 $10.38 $20.76 41,771
2021-06-18 $10.67 $10.87 $10.61 $10.86 $21.72 248,575
2021-06-17 $9.98 $10.50 $9.98 $10.43 $20.86 48,747
2021-06-16 $10.04 $10.18 $9.94 $10.05 $20.09 61,579
2021-06-15 $9.94 $10.06 $9.91 $10.00 $20.00 32,976
2021-06-14 $9.90 $10.08 $9.90 $9.99 $19.98 22,400
2021-06-11 $9.92 $9.92 $9.87 $9.87 $19.73 63,311
2021-06-10 $9.68 $9.95 $9.67 $9.94 $19.87 140,547
2021-06-09 $9.76 $9.84 $9.75 $9.84 $19.68 35,764
2021-06-08 $9.78 $9.85 $9.67 $9.70 $19.40 22,066
2021-06-07 $9.64 $9.73 $9.63 $9.72 $19.44 18,152
2021-06-04 $9.76 $9.80 $9.66 $9.67 $19.34 49,802
2021-06-03 $9.76 $9.84 $9.65 $9.72 $19.44 29,643
2021-06-02 $9.75 $9.81 $9.71 $9.73 $19.46 21,264
2021-06-01 $9.81 $9.87 $9.77 $9.82 $19.64 42,387
2021-05-28 $9.92 $10.05 $9.92 $9.96 $19.92 16,401
2021-05-27 $10.00 $10.09 $9.96 $9.97 $19.94 13,465
2021-05-26 $10.18 $10.21 $10.07 $10.16 $20.31 17,088
2021-05-25 $9.97 $10.21 $9.95 $10.18 $20.36 10,289
2021-05-24 $10.09 $10.10 $9.99 $10.03 $20.06 12,517
2021-05-21 $10.23 $10.23 $10.05 $10.16 $20.32 8,548
2021-05-20 $10.36 $10.42 $10.19 $10.29 $20.57 12,951
2021-05-19 $10.54 $10.69 $10.37 $10.37 $20.74 51,475
2021-05-18 $10.04 $10.25 $10.04 $10.25 $20.50 12,451
2021-05-17 $10.13 $10.23 $10.06 $10.08 $20.16 19,700
2021-05-14 $10.26 $10.30 $10.07 $10.10 $20.20 45,415
2021-05-13 $10.78 $10.78 $10.29 $10.39 $20.78 72,946
2021-05-12 $10.28 $10.80 $10.28 $10.76 $21.52 59,725
2021-05-11 $10.30 $10.50 $10.24 $10.39 $20.78 57,376
2021-05-10 $9.95 $10.13 $9.86 $10.13 $20.25 40,867
2021-05-07 $10.35 $10.35 $10.05 $10.06 $20.12 33,196
2021-05-06 $10.36 $10.44 $10.19 $10.19 $20.38 25,797
2021-05-05 $10.42 $10.43 $10.37 $10.43 $20.86 26,838
2021-05-04 $10.50 $10.70 $10.46 $10.46 $20.91 67,574
2021-05-03 $10.43 $10.53 $10.38 $10.51 $21.02 28,112
2021-04-30 $10.56 $10.61 $10.52 $10.59 $21.17 16,638
2021-04-29 $10.55 $10.59 $10.41 $10.42 $20.84 65,007
2021-04-28 $10.68 $10.71 $10.65 $10.71 $21.41 20,722
2021-04-27 $10.85 $10.89 $10.75 $10.76 $21.52 9,461
2021-04-26 $10.90 $10.90 $10.73 $10.89 $21.78 35,152
2021-04-23 $11.34 $11.34 $10.91 $10.97 $21.93 22,907
2021-04-22 $11.18 $11.36 $11.10 $11.32 $22.64 25,620
2021-04-21 $11.50 $11.50 $11.14 $11.16 $22.31 10,342
2021-04-20 $11.26 $11.51 $11.26 $11.44 $22.88 21,179
2021-04-19 $11.17 $11.20 $11.11 $11.17 $22.34 13,891
2021-04-16 $11.08 $11.20 $11.07 $11.13 $22.26 21,692
2021-04-15 $11.29 $11.43 $11.24 $11.24 $22.48 32,610
2021-04-14 $11.46 $11.50 $11.24 $11.37 $22.74 19,935
2021-04-13 $11.41 $11.55 $11.39 $11.44 $22.88 13,229
2021-04-12 $11.42 $11.45 $11.32 $11.33 $22.66 5,335
2021-04-09 $11.44 $11.54 $11.41 $11.42 $22.84 7,968
2021-04-08 $11.58 $11.72 $11.55 $11.57 $23.14 13,316
2021-04-07 $11.65 $11.74 $11.59 $11.59 $23.18 5,606
2021-04-06 $11.70 $11.76 $11.65 $11.68 $23.35 15,789
2021-04-05 $11.68 $11.75 $11.61 $11.66 $23.32 16,297
2021-04-01 $12.22 $12.22 $11.84 $11.84 $23.68 27,194
2021-03-31 $12.08 $12.18 $12.03 $12.18 $24.36 18,751
2021-03-30 $12.02 $12.10 $11.96 $12.07 $24.14 12,474
2021-03-29 $12.22 $12.34 $12.00 $12.15 $24.30 22,840
2021-03-26 $12.24 $12.27 $11.93 $11.93 $23.86 23,342
2021-03-25 $12.80 $12.94 $12.40 $12.42 $24.83 29,102
2021-03-24 $12.71 $12.73 $12.40 $12.73 $25.45 29,138
2021-03-23 $12.61 $12.86 $12.52 $12.79 $25.58 93,227
2021-03-22 $12.53 $12.57 $12.42 $12.51 $25.02 22,778
2021-03-19 $12.15 $12.40 $12.15 $12.38 $24.76 78,713
2021-03-18 $11.78 $12.05 $11.66 $11.99 $23.98 29,881
2021-03-17 $11.91 $12.14 $11.90 $11.96 $23.92 25,010
2021-03-16 $11.96 $12.13 $11.96 $12.03 $24.06 23,808
2021-03-15 $11.73 $12.07 $11.73 $11.87 $23.74 19,439
2021-03-12 $11.85 $11.95 $11.84 $11.85 $23.69 23,098
2021-03-11 $12.14 $12.22 $11.95 $12.08 $24.16 38,123
2021-03-10 $12.52 $12.52 $12.07 $12.16 $24.31 46,635
2021-03-09 $12.61 $12.72 $12.29 $12.56 $25.12 22,837
2021-03-08 $12.69 $12.69 $12.18 $12.49 $24.98 18,402
2021-03-05 $12.98 $13.59 $12.83 $12.83 $25.66 26,039
2021-03-04 $12.93 $13.64 $12.93 $13.34 $26.68 30,024
2021-03-03 $12.97 $12.98 $12.69 $12.98 $25.96 14,147
2021-03-02 $12.94 $13.08 $12.91 $13.05 $26.09 18,086
2021-03-01 $13.16 $13.16 $12.78 $12.95 $25.90 17,208
2021-02-26 $13.30 $13.63 $13.17 $13.59 $27.18 38,048
2021-02-25 $12.52 $13.27 $12.52 $13.19 $26.38 63,441
2021-02-24 $13.10 $13.15 $12.68 $12.70 $25.40 37,588
2021-02-23 $13.44 $13.44 $13.17 $13.21 $26.42 22,478
2021-02-22 $13.75 $13.75 $13.32 $13.41 $26.81 12,878
2021-02-19 $13.70 $13.73 $13.61 $13.66 $27.32 11,833
2021-02-18 $13.98 $14.05 $13.82 $13.88 $27.76 34,001
2021-02-17 $13.86 $13.91 $13.76 $13.78 $27.56 10,713
2021-02-16 $13.80 $13.94 $13.75 $13.80 $27.60 51,203
2021-02-12 $14.17 $14.17 $14.05 $14.05 $28.10 5,359
2021-02-11 $14.18 $14.36 $14.05 $14.23 $28.45 13,529
2021-02-10 $14.11 $14.32 $14.11 $14.27 $28.53 11,079
2021-02-09 $14.41 $14.43 $14.24 $14.28 $28.56 4,786
2021-02-08 $14.42 $14.50 $14.33 $14.33 $28.66 13,104
2021-02-05 $14.46 $14.64 $14.45 $14.57 $29.14 12,924
2021-02-04 $15.10 $15.10 $14.64 $14.64 $29.28 40,629
2021-02-03 $15.30 $15.43 $15.21 $15.23 $30.45 14,271
2021-02-02 $15.55 $15.61 $15.15 $15.30 $30.60 30,686
2021-02-01 $16.22 $16.32 $15.91 $15.93 $31.86 19,907
2021-01-29 $15.94 $16.58 $15.92 $16.48 $32.96 39,371
2021-01-28 $16.02 $16.13 $15.59 $15.89 $31.79 59,545
2021-01-27 $16.13 $16.54 $16.01 $16.47 $32.94 37,394
2021-01-26 $15.38 $15.61 $15.36 $15.61 $31.21 10,393
2021-01-25 $15.55 $15.82 $15.47 $15.50 $31.00 16,695
2021-01-22 $15.44 $15.44 $15.30 $15.36 $30.72 12,654
2021-01-21 $14.98 $15.20 $14.96 $15.18 $30.36 43,110
2021-01-20 $7.49 $7.55 $7.45 $7.47 $29.86 14,829
2021-01-19 $7.49 $7.59 $7.49 $7.54 $30.16 34,874
2021-01-15 $7.60 $7.66 $7.52 $7.57 $30.28 28,999
2021-01-14 $7.35 $7.42 $7.33 $7.41 $29.64 14,648
2021-01-13 $7.41 $7.48 $7.39 $7.41 $29.64 11,265
2021-01-12 $7.50 $7.50 $7.41 $7.44 $29.76 16,859
2021-01-11 $7.62 $7.64 $7.49 $7.51 $30.04 12,213
2021-01-08 $7.45 $7.67 $7.45 $7.50 $30.00 12,782
2021-01-07 $7.53 $7.55 $7.41 $7.51 $30.04 14,336
2021-01-06 $7.95 $7.95 $7.57 $7.70 $30.80 52,389
2021-01-05 $8.18 $8.26 $8.07 $8.15 $32.60 12,741
2021-01-04 $7.84 $8.28 $7.84 $8.17 $32.68 16,588
2020-12-31 $8.09 $8.10 $7.90 $7.90 $31.60 18,485
2020-12-30 $8.13 $8.13 $8.05 $8.09 $32.36 12,080
2020-12-29 $8.08 $8.20 $8.06 $8.19 $32.74 18,562
2020-12-28 $8.13 $8.23 $8.08 $8.14 $32.54 22,051
2020-12-24 $8.30 $8.39 $8.27 $8.27 $33.08 3,134
2020-12-23 $8.41 $8.41 $8.24 $8.35 $33.40 12,203
2020-12-22 $8.36 $8.49 $8.36 $8.47 $33.88 9,187
2020-12-21 $8.36 $8.63 $8.33 $8.37 $33.48 24,539
2020-12-18 $8.31 $8.55 $8.30 $8.45 $33.80 20,353
2020-12-17 $8.36 $8.40 $8.30 $8.31 $33.24 10,234
2020-12-16 $8.36 $8.47 $8.36 $8.40 $33.60 9,760
2020-12-15 $8.56 $8.68 $8.40 $8.43 $33.70 17,362
2020-12-14 $8.38 $8.73 $8.37 $8.71 $34.84 14,959
2020-12-11 $8.63 $8.72 $8.56 $8.59 $34.36 24,144
2020-12-10 $8.55 $8.60 $8.45 $8.46 $33.84 18,228
2020-12-09 $8.28 $8.51 $8.28 $8.45 $33.80 11,365
2020-12-08 $8.49 $8.49 $8.35 $8.38 $33.50 6,119
2020-12-07 $8.35 $8.39 $8.32 $8.36 $33.44 13,816
2020-12-04 $8.40 $8.40 $8.26 $8.26 $33.04 21,911
2020-12-03 $8.51 $8.55 $8.42 $8.50 $34.00 26,319
2020-12-02 $8.64 $8.64 $8.50 $8.51 $34.02 12,658
2020-12-01 $8.53 $8.61 $8.49 $8.59 $34.36 31,394
2020-11-30 $8.64 $8.87 $8.61 $8.83 $35.32 29,126
2020-11-27 $8.51 $8.62 $8.51 $8.57 $34.28 8,121
2020-11-25 $8.52 $8.65 $8.50 $8.50 $34.00 11,290
2020-11-24 $8.65 $8.69 $8.40 $8.46 $33.82 46,065
2020-11-23 $9.00 $9.05 $8.85 $8.90 $35.60 20,539
2020-11-20 $9.07 $9.21 $9.05 $9.18 $36.72 19,858
2020-11-19 $9.13 $9.24 $9.00 $9.00 $36.00 27,029
2020-11-18 $8.80 $9.05 $8.70 $9.05 $36.20 35,242
2020-11-17 $9.04 $9.11 $8.82 $8.85 $35.40 78,471
2020-11-16 $8.70 $8.99 $8.70 $8.81 $35.24 80,713
2020-11-13 $9.34 $9.34 $9.09 $9.15 $36.60 51,043
2020-11-12 $9.43 $9.63 $9.38 $9.52 $38.08 45,575
2020-11-11 $9.04 $9.32 $9.04 $9.22 $36.88 22,178
2020-11-10 $9.22 $9.34 $9.14 $9.15 $36.60 67,607
2020-11-09 $9.69 $9.69 $8.86 $9.27 $37.08 141,359
2020-11-06 $10.48 $10.79 $10.48 $10.73 $42.92 15,516
2020-11-05 $10.83 $10.83 $10.48 $10.59 $42.36 32,445
2020-11-04 $11.15 $11.33 $10.68 $11.04 $44.16 40,445
2020-11-03 $11.15 $11.15 $10.85 $10.97 $43.88 38,175
2020-11-02 $11.58 $11.78 $11.38 $11.45 $45.80 32,701
2020-10-30 $12.06 $12.25 $11.86 $11.92 $47.69 44,445
2020-10-29 $12.12 $12.41 $11.75 $11.89 $47.56 46,307
2020-10-28 $11.92 $12.18 $11.83 $12.11 $48.44 56,026
2020-10-27 $11.05 $11.46 $11.05 $11.46 $45.84 27,565
2020-10-26 $10.89 $11.27 $10.86 $11.07 $44.28 39,035
2020-10-23 $10.57 $10.77 $10.54 $10.63 $42.52 13,207
2020-10-22 $10.97 $10.97 $10.67 $10.70 $42.80 17,932
2020-10-21 $10.91 $10.96 $10.82 $10.93 $43.72 17,859
2020-10-20 $10.95 $10.95 $10.67 $10.90 $43.58 29,567
2020-10-19 $10.67 $11.08 $10.67 $11.06 $44.24 29,835
2020-10-16 $10.70 $10.76 $10.57 $10.72 $42.88 20,067
2020-10-15 $11.06 $11.06 $10.69 $10.71 $42.84 32,366
2020-10-14 $10.58 $10.83 $10.54 $10.82 $43.28 18,524
2020-10-13 $10.28 $10.65 $10.28 $10.60 $42.40 24,947
2020-10-12 $10.45 $10.45 $10.19 $10.24 $40.96 32,179
2020-10-09 $10.41 $10.56 $10.33 $10.43 $41.72 43,918
2020-10-08 $10.62 $10.67 $10.43 $10.48 $41.92 25,634
2020-10-07 $10.87 $10.90 $10.68 $10.78 $43.12 39,795
2020-10-06 $10.67 $11.10 $10.56 $11.06 $44.24 43,657
2020-10-05 $10.98 $11.05 $10.82 $10.84 $43.36 38,807
2020-10-02 $11.67 $11.68 $11.05 $11.17 $44.68 83,772
2020-10-01 $11.44 $11.53 $11.22 $11.31 $45.24 45,789
2020-09-30 $11.70 $11.71 $11.33 $11.53 $46.12 64,888
2020-09-29 $11.60 $11.81 $11.52 $11.71 $46.84 19,967
2020-09-28 $11.76 $11.76 $11.37 $11.51 $46.04 24,700
2020-09-25 $12.52 $12.55 $11.98 $12.03 $48.12 20,044
2020-09-24 $12.48 $12.63 $12.03 $12.38 $49.52 27,516
2020-09-23 $11.85 $12.43 $11.73 $12.43 $49.72 31,337
2020-09-22 $11.88 $12.02 $11.67 $11.85 $47.40 23,355
2020-09-21 $11.79 $12.07 $11.69 $11.85 $47.40 60,263
2020-09-18 $11.04 $11.32 $11.03 $11.28 $45.12 9,872
2020-09-17 $11.13 $11.21 $10.96 $11.07 $44.28 20,578
2020-09-16 $11.03 $11.03 $10.60 $10.86 $43.44 22,416
2020-09-15 $10.87 $11.05 $10.81 $11.03 $44.12 24,598
2020-09-14 $11.18 $11.18 $10.76 $10.92 $43.68 60,756
2020-09-11 $11.35 $11.47 $11.20 $11.29 $45.16 18,892
2020-09-10 $11.01 $11.37 $10.88 $11.35 $45.40 18,520
2020-09-09 $11.06 $11.18 $10.89 $11.05 $44.20 14,532
2020-09-08 $11.06 $11.35 $11.06 $11.29 $45.16 30,599
2020-09-04 $10.50 $11.15 $10.50 $10.81 $43.24 48,877
2020-09-03 $10.38 $10.95 $10.21 $10.81 $43.24 59,486
2020-09-02 $10.79 $10.80 $10.41 $10.45 $41.80 30,094
2020-09-01 $10.95 $11.01 $10.75 $10.79 $43.16 40,018
2020-08-31 $10.55 $10.83 $10.55 $10.83 $43.32 18,196
2020-08-28 $10.62 $10.76 $10.56 $10.58 $42.32 10,099
2020-08-27 $11.06 $11.06 $10.64 $10.72 $42.88 26,007
2020-08-26 $10.97 $11.10 $10.97 $11.08 $44.32 5,928
2020-08-25 $10.86 $11.09 $10.83 $10.98 $43.92 6,980
2020-08-24 $11.37 $11.43 $11.03 $11.03 $44.12 25,160
2020-08-21 $11.50 $11.55 $11.37 $11.48 $45.92 12,104
2020-08-20 $11.63 $11.63 $11.38 $11.43 $45.72 19,089
2020-08-19 $11.23 $11.40 $11.20 $11.38 $45.52 10,174
2020-08-18 $11.13 $11.35 $11.13 $11.31 $45.24 11,928
2020-08-17 $11.05 $11.20 $11.05 $11.17 $44.68 13,253
2020-08-14 $11.21 $11.21 $10.92 $11.04 $44.16 18,972
2020-08-13 $11.01 $11.13 $10.90 $11.10 $44.40 22,220
2020-08-12 $10.57 $11.05 $10.57 $10.92 $43.68 27,995
2020-08-11 $10.71 $10.99 $10.60 $10.93 $43.72 47,658
2020-08-10 $11.08 $11.11 $10.97 $11.06 $44.24 71,907
2020-08-07 $11.66 $11.66 $11.15 $11.18 $44.72 42,375
2020-08-06 $11.60 $11.67 $11.50 $11.53 $46.12 27,920
2020-08-05 $11.73 $11.80 $11.51 $11.55 $46.20 40,054
2020-08-04 $11.87 $11.99 $11.83 $11.87 $47.48 33,888
2020-08-03 $11.73 $11.93 $11.73 $11.88 $47.52 38,086
2020-07-31 $11.80 $12.16 $11.80 $11.85 $47.40 22,451
2020-07-30 $11.90 $12.08 $11.80 $11.80 $47.20 24,022
2020-07-29 $11.94 $11.97 $11.48 $11.48 $45.92 22,905
2020-07-28 $12.08 $12.10 $11.84 $11.94 $47.76 15,304
2020-07-27 $12.01 $12.25 $11.97 $12.00 $48.00 28,846
2020-07-24 $11.89 $11.99 $11.77 $11.93 $47.72 22,373
2020-07-23 $11.82 $11.96 $11.69 $11.83 $47.32 38,867
2020-07-22 $12.02 $12.02 $11.79 $11.80 $47.20 28,546
2020-07-21 $12.01 $12.06 $11.78 $11.91 $47.64 52,569
2020-07-20 $12.17 $12.30 $12.09 $12.20 $48.80 23,766
2020-07-17 $11.96 $12.25 $11.96 $12.14 $48.56 24,992
2020-07-16 $12.14 $12.25 $11.94 $12.11 $48.44 81,349
2020-07-15 $11.85 $12.25 $11.85 $11.97 $47.88 76,400
2020-07-14 $12.84 $12.92 $12.45 $12.46 $49.84 55,899
2020-07-13 $12.38 $12.74 $12.24 $12.71 $50.84 80,688
2020-07-10 $13.32 $13.32 $12.61 $12.62 $50.48 66,625
2020-07-09 $12.89 $13.48 $12.78 $13.25 $53.00 69,073
2020-07-08 $12.98 $13.07 $12.69 $12.78 $51.12 45,291
2020-07-07 $12.65 $12.99 $12.62 $12.93 $51.72 67,584
2020-07-06 $12.22 $12.52 $12.19 $12.43 $49.72 68,282
2020-07-02 $12.34 $12.84 $12.22 $12.78 $51.12 119,246
2020-07-01 $12.75 $12.91 $12.57 $12.82 $51.28 30,124
2020-06-30 $13.28 $13.28 $12.67 $12.79 $51.16 40,860
2020-06-29 $13.30 $13.52 $13.10 $13.16 $52.64 51,457
2020-06-26 $13.00 $13.55 $12.89 $13.50 $54.00 91,007
2020-06-25 $13.38 $13.38 $12.59 $12.59 $50.36 55,686
2020-06-24 $12.61 $13.38 $12.61 $13.22 $52.88 99,948
2020-06-23 $12.06 $12.37 $12.03 $12.34 $49.36 26,191
2020-06-22 $12.50 $12.72 $12.34 $12.42 $49.68 41,777
2020-06-19 $11.73 $12.59 $11.67 $12.40 $49.60 60,955
2020-06-18 $12.40 $12.40 $12.03 $12.17 $48.68 37,049
2020-06-17 $11.82 $12.13 $11.79 $12.13 $48.52 45,931
2020-06-16 $11.35 $12.17 $11.21 $11.88 $47.52 67,677
2020-06-15 $13.36 $13.36 $12.14 $12.20 $48.80 88,295
2020-06-12 $12.26 $13.17 $12.20 $12.49 $49.96 107,856
2020-06-11 $12.68 $13.31 $12.33 $13.28 $53.12 157,294
2020-06-10 $11.01 $11.57 $11.01 $11.57 $46.28 44,437
2020-06-09 $10.95 $11.05 $10.76 $10.91 $43.64 53,657
2020-06-08 $10.55 $10.81 $10.53 $10.53 $42.12 95,398
2020-06-05 $10.66 $11.04 $10.61 $10.93 $43.72 142,135
2020-06-04 $12.10 $12.28 $11.82 $11.82 $47.28 37,777
2020-06-03 $12.37 $12.45 $11.95 $12.03 $48.12 121,827
2020-06-02 $12.96 $13.00 $12.74 $12.89 $51.56 54,873
2020-06-01 $13.45 $13.47 $12.98 $13.08 $52.32 36,285
2020-05-29 $13.42 $13.68 $13.20 $13.40 $53.60 84,883
2020-05-28 $12.75 $13.26 $12.68 $13.18 $52.72 66,542
2020-05-27 $12.99 $13.59 $12.92 $12.95 $51.80 76,556
2020-05-26 $14.20 $14.25 $13.58 $13.82 $55.28 95,923
2020-05-22 $15.23 $15.47 $15.13 $15.13 $60.52 39,846
2020-05-21 $15.15 $15.34 $14.94 $15.19 $60.76 36,037
2020-05-20 $15.28 $15.28 $14.95 $15.08 $60.32 47,763
2020-05-19 $15.23 $15.72 $15.10 $15.72 $62.88 43,098
2020-05-18 $15.97 $15.97 $14.94 $15.18 $60.72 109,632
2020-05-15 $17.27 $17.47 $16.88 $16.95 $67.80 65,202
2020-05-14 $18.18 $18.57 $16.86 $16.87 $67.48 161,269
2020-05-13 $16.97 $17.81 $16.83 $17.56 $70.24 150,897
2020-05-12 $15.56 $16.65 $15.52 $16.65 $66.60 61,223
2020-05-11 $15.56 $15.81 $15.38 $15.67 $62.68 42,085
2020-05-08 $15.40 $15.52 $15.11 $15.16 $60.64 34,224
2020-05-07 $16.15 $16.15 $15.35 $15.90 $63.60 44,468
2020-05-06 $15.74 $16.58 $15.64 $16.54 $66.16 27,512
2020-05-05 $15.50 $15.97 $15.36 $15.94 $63.76 36,869
2020-05-04 $16.24 $16.58 $15.95 $16.03 $64.12 42,499
2020-05-01 $15.69 $15.99 $15.49 $15.84 $63.36 102,155
2020-04-30 $14.68 $15.06 $14.61 $14.92 $59.68 68,086
2020-04-29 $14.40 $14.52 $13.94 $14.24 $56.96 79,205
2020-04-28 $14.79 $15.28 $14.50 $15.20 $60.80 127,194
2020-04-27 $16.30 $16.34 $15.37 $15.47 $61.88 118,294
2020-04-24 $16.77 $17.25 $16.52 $16.65 $66.60 120,956
2020-04-23 $16.78 $17.10 $16.38 $17.05 $68.20 70,074
2020-04-22 $16.76 $17.05 $16.55 $16.92 $67.68 75,346
2020-04-21 $17.39 $17.57 $17.00 $17.42 $69.68 96,155
2020-04-20 $16.46 $16.75 $15.98 $16.52 $66.08 76,960
2020-04-17 $16.00 $16.43 $15.67 $15.80 $63.20 105,412
2020-04-16 $16.69 $17.72 $16.69 $17.45 $69.80 113,198
2020-04-15 $16.66 $16.96 $16.48 $16.87 $67.48 191,991
2020-04-14 $15.00 $15.90 $14.90 $15.54 $62.16 144,429
2020-04-13 $14.61 $16.16 $14.61 $15.89 $63.56 135,583
2020-04-09 $15.53 $15.58 $14.47 $14.79 $59.16 117,696
2020-04-08 $17.55 $17.95 $16.15 $16.35 $65.40 84,480
2020-04-07 $16.54 $18.16 $16.41 $18.15 $72.60 99,493
2020-04-06 $19.85 $19.85 $18.70 $18.75 $75.00 84,249
2020-04-03 $21.35 $22.42 $20.84 $21.85 $87.40 65,773
2020-04-02 $22.33 $22.33 $20.59 $21.03 $84.12 63,339
2020-04-01 $21.51 $22.32 $21.22 $21.90 $87.60 109,545
2020-03-31 $18.67 $19.89 $18.60 $19.58 $78.32 45,279
2020-03-30 $19.26 $19.93 $18.37 $18.48 $73.92 48,634
2020-03-27 $19.76 $20.09 $18.24 $19.27 $77.08 79,489
2020-03-26 $21.31 $21.31 $18.18 $18.29 $73.16 120,858
2020-03-25 $22.14 $23.26 $19.03 $21.01 $84.04 103,564
2020-03-24 $26.27 $26.48 $22.50 $22.80 $91.16 97,655
2020-03-23 $27.24 $30.35 $27.24 $29.67 $118.63 83,950
2020-03-20 $24.03 $26.89 $23.50 $26.62 $106.44 72,509
2020-03-19 $26.53 $28.25 $23.70 $24.77 $99.04 93,700
2020-03-18 $24.70 $27.38 $23.65 $25.41 $101.60 106,577
2020-03-17 $22.73 $25.03 $21.01 $21.94 $87.72 112,188
2020-03-16 $23.74 $24.39 $21.67 $24.14 $96.52 105,816
2020-03-13 $21.05 $23.66 $18.72 $18.83 $75.29 144,994
2020-03-12 $22.83 $24.36 $21.49 $24.36 $97.40 182,892
2020-03-11 $19.45 $20.65 $19.11 $20.23 $80.89 71,537
2020-03-10 $18.72 $20.54 $18.28 $18.28 $73.09 140,040
2020-03-09 $19.90 $20.68 $18.68 $20.52 $82.05 119,479
2020-03-06 $17.49 $17.89 $16.91 $17.12 $68.45 85,660
2020-03-05 $15.96 $16.55 $15.77 $16.27 $65.05 45,453
2020-03-04 $15.71 $16.05 $15.06 $15.06 $60.22 39,746
2020-03-03 $15.19 $16.40 $14.98 $16.17 $64.65 47,477
2020-03-02 $16.81 $17.08 $15.25 $15.25 $60.98 64,406
2020-02-28 $17.34 $17.70 $16.77 $16.96 $67.81 74,596
2020-02-27 $15.40 $16.22 $15.15 $16.22 $64.85 56,928
2020-02-26 $14.54 $14.89 $14.21 $14.89 $59.54 19,632
2020-02-25 $13.65 $14.71 $13.62 $14.63 $58.50 32,768
2020-02-24 $13.69 $13.77 $13.46 $13.67 $54.66 22,403
2020-02-21 $12.81 $13.02 $12.81 $12.91 $51.62 2,030
2020-02-20 $12.80 $12.93 $12.64 $12.71 $50.82 10,941
2020-02-19 $12.72 $12.77 $12.68 $12.74 $50.94 4,367
2020-02-18 $12.76 $12.92 $12.69 $12.80 $51.18 15,972
2020-02-14 $12.81 $12.81 $12.67 $12.69 $50.74 5,387
2020-02-13 $12.93 $12.93 $12.74 $12.78 $51.10 3,484
2020-02-12 $12.78 $12.84 $12.78 $12.83 $51.30 3,813
2020-02-11 $12.89 $12.94 $12.79 $12.91 $51.62 9,935
2020-02-10 $13.22 $13.22 $13.02 $13.02 $52.06 3,316
2020-02-07 $13.17 $13.21 $13.11 $13.16 $52.62 4,818
2020-02-06 $12.93 $13.10 $12.92 $13.07 $52.26 4,376
2020-02-05 $13.08 $13.21 $13.07 $13.07 $52.26 3,393
2020-02-04 $13.36 $13.42 $13.24 $13.40 $53.58 5,061
2020-02-03 $13.73 $13.73 $13.51 $13.71 $54.82 12,811
2020-01-31 $13.62 $14.00 $13.57 $13.90 $55.58 16,111
2020-01-30 $13.86 $13.86 $13.38 $13.38 $53.50 8,997
2020-01-29 $13.46 $13.65 $13.46 $13.65 $54.58 7,539
2020-01-28 $13.72 $13.75 $13.52 $13.58 $54.30 3,408
2020-01-27 $14.01 $14.07 $13.77 $13.88 $55.50 18,034
2020-01-24 $13.24 $13.63 $13.24 $13.52 $54.06 7,141
2020-01-23 $13.41 $13.44 $13.22 $13.24 $52.94 3,519
2020-01-22 $13.22 $13.23 $13.13 $13.23 $52.90 5,976
2020-01-21 $13.31 $13.31 $13.15 $13.28 $53.10 3,503
2020-01-17 $13.25 $13.25 $13.18 $13.20 $52.78 3,964
2020-01-16 $13.41 $13.47 $13.31 $13.31 $53.22 8,934
2020-01-15 $13.68 $13.68 $13.49 $13.55 $54.18 5,743
2020-01-14 $13.44 $13.58 $13.44 $13.54 $54.14 6,108
2020-01-13 $13.62 $13.67 $13.47 $13.47 $53.86 12,434
2020-01-10 $13.59 $13.70 $13.59 $13.70 $54.78 12,315
2020-01-09 $13.59 $13.68 $13.59 $13.62 $54.46 4,726
2020-01-08 $13.90 $13.90 $13.68 $13.77 $55.06 10,850
2020-01-07 $13.82 $13.94 $13.82 $13.94 $55.74 3,271
2020-01-06 $13.96 $13.96 $13.77 $13.77 $55.06 11,303
2020-01-03 $13.85 $13.88 $13.67 $13.73 $54.90 4,385
2020-01-02 $13.64 $13.74 $13.60 $13.60 $54.38 7,000
2019-12-31 $13.83 $13.86 $13.72 $13.72 $54.86 8,124
2019-12-30 $13.65 $13.85 $13.65 $13.81 $55.22 5,484
2019-12-27 $13.67 $13.76 $13.67 $13.74 $54.94 4,638
2019-12-26 $13.89 $13.89 $13.72 $13.72 $54.86 1,021
2019-12-24 $13.90 $13.90 $13.87 $13.87 $55.46 603
2019-12-23 $13.82 $13.96 $13.82 $13.94 $55.57 6,595
2019-12-20 $13.80 $13.86 $13.74 $13.86 $55.25 15,445
2019-12-19 $14.00 $14.01 $13.91 $13.93 $55.53 3,808
2019-12-18 $13.97 $13.98 $13.90 $13.98 $55.73 1,801
2019-12-17 $13.98 $13.99 $13.92 $13.96 $55.65 2,214
2019-12-16 $13.91 $14.00 $13.89 $13.99 $55.77 6,944
2019-12-13 $14.07 $14.20 $13.99 $14.13 $56.32 7,248
2019-12-12 $14.35 $14.35 $14.06 $14.09 $56.17 15,842
2019-12-11 $14.30 $14.42 $14.30 $14.41 $57.44 1,980
2019-12-10 $14.31 $14.34 $14.26 $14.33 $57.12 4,362
2019-12-09 $14.25 $14.29 $14.21 $14.28 $56.92 3,058
2019-12-06 $14.25 $14.26 $14.16 $14.22 $56.68 7,837
2019-12-05 $14.52 $14.62 $14.48 $14.50 $57.80 7,638
2019-12-04 $14.78 $14.78 $14.55 $14.60 $58.20 7,114
2019-12-03 $14.93 $14.99 $14.78 $14.80 $59.00 21,806
2019-12-02 $14.37 $14.60 $14.35 $14.59 $58.16 7,753
2019-11-29 $14.28 $14.34 $14.23 $14.32 $57.08 3,385
2019-11-27 $14.30 $14.38 $14.25 $14.25 $56.80 7,807
2019-11-26 $14.45 $14.48 $14.37 $14.37 $57.28 2,540
2019-11-25 $14.55 $14.55 $14.45 $14.47 $57.68 5,074
2019-11-22 $14.66 $14.73 $14.65 $14.67 $58.48 1,804
2019-11-21 $14.62 $14.81 $14.62 $14.79 $58.96 4,575
2019-11-20 $14.66 $14.78 $14.56 $14.64 $58.36 6,826
2019-11-19 $14.60 $14.60 $14.49 $14.55 $58.00 3,934
2019-11-18 $14.74 $14.74 $14.64 $14.64 $58.36 1,007
2019-11-15 $14.76 $14.76 $14.69 $14.70 $58.60 3,994
2019-11-14 $14.88 $14.94 $14.80 $14.80 $59.00 17,428
2019-11-13 $14.97 $15.05 $14.84 $14.90 $59.39 10,609
2019-11-12 $14.70 $14.86 $14.70 $14.83 $59.12 2,126
2019-11-11 $14.92 $14.92 $14.77 $14.80 $59.00 4,324
2019-11-08 $14.84 $14.89 $14.77 $14.79 $58.96 8,562
2019-11-07 $14.72 $14.80 $14.65 $14.78 $58.92 8,716
2019-11-06 $14.95 $15.00 $14.88 $14.88 $59.31 4,209
2019-11-05 $14.82 $15.06 $14.82 $15.00 $59.79 3,835
2019-11-04 $14.77 $14.95 $14.76 $14.89 $59.35 15,187
2019-11-01 $15.12 $15.16 $15.00 $15.00 $59.79 18,266
2019-10-31 $15.33 $15.48 $15.22 $15.32 $61.07 24,253
2019-10-30 $15.23 $15.41 $15.15 $15.17 $60.47 6,739
2019-10-29 $15.34 $15.34 $15.09 $15.21 $60.63 8,730
2019-10-28 $15.32 $15.32 $15.21 $15.29 $60.95 4,397
2019-10-25 $15.45 $15.45 $15.32 $15.38 $61.31 6,005
2019-10-24 $15.41 $15.56 $15.41 $15.41 $61.43 3,544
2019-10-23 $15.68 $15.68 $15.47 $15.47 $61.67 2,645
2019-10-22 $15.35 $15.58 $15.35 $15.58 $62.10 17,849
2019-10-21 $15.51 $15.60 $15.37 $15.37 $61.27 9,226
2019-10-18 $15.75 $15.79 $15.65 $15.70 $62.58 1,980
2019-10-17 $15.76 $15.86 $15.66 $15.78 $62.90 7,104
2019-10-16 $15.74 $15.92 $15.74 $15.85 $63.18 10,956
2019-10-15 $15.98 $16.03 $15.68 $15.78 $62.90 15,664
2019-10-14 $16.18 $16.20 $16.09 $16.15 $64.38 8,777
2019-10-11 $16.15 $16.15 $15.81 $16.13 $64.30 48,217
2019-10-10 $16.55 $16.55 $16.30 $16.45 $65.57 20,042
2019-10-09 $16.80 $16.81 $16.57 $16.70 $66.57 30,276
2019-10-08 $16.71 $17.00 $16.71 $16.99 $67.73 23,796
2019-10-07 $16.50 $16.50 $16.22 $16.44 $65.53 26,956
2019-10-04 $16.77 $16.77 $16.28 $16.30 $64.97 25,867
2019-10-03 $17.03 $17.41 $16.80 $16.80 $66.97 23,519
2019-10-02 $16.63 $17.14 $16.63 $17.02 $67.84 79,103
2019-10-01 $15.80 $16.46 $15.80 $16.46 $65.61 47,649
2019-09-30 $15.84 $15.96 $15.81 $15.91 $63.42 40,122
2019-09-27 $15.76 $16.07 $15.68 $15.92 $63.46 17,963
2019-09-26 $15.88 $15.95 $15.79 $15.88 $63.30 9,562
2019-09-25 $16.01 $16.08 $15.80 $15.84 $63.14 27,127
2019-09-24 $15.79 $16.15 $15.69 $16.06 $63.85 8,586
2019-09-23 $16.00 $16.00 $15.77 $15.84 $62.97 9,753
2019-09-20 $15.66 $15.90 $15.65 $15.87 $63.09 5,945
2019-09-19 $15.62 $15.75 $15.51 $15.69 $62.38 4,383
2019-09-18 $15.82 $15.90 $15.63 $15.65 $62.22 10,881
2019-09-17 $15.87 $15.89 $15.72 $15.74 $62.57 12,550
2019-09-16 $16.02 $16.02 $15.80 $15.83 $62.93 14,483
2019-09-13 $15.80 $15.83 $15.66 $15.79 $62.77 28,289
2019-09-12 $16.09 $16.09 $15.78 $15.87 $63.09 22,703
2019-09-11 $16.14 $16.30 $16.04 $16.06 $63.85 7,336
2019-09-10 $16.09 $16.41 $16.09 $16.18 $64.32 7,180
2019-09-09 $16.13 $16.21 $16.04 $16.08 $63.93 7,744
2019-09-06 $16.24 $16.34 $16.17 $16.29 $64.76 15,784
2019-09-05 $16.38 $16.41 $16.08 $16.32 $64.88 28,577
2019-09-04 $16.83 $16.87 $16.74 $16.74 $66.55 4,320
2019-09-03 $17.19 $17.30 $17.09 $17.11 $68.02 9,059
2019-08-30 $16.80 $17.03 $16.79 $16.94 $67.34 9,240
2019-08-29 $17.14 $17.24 $16.93 $17.03 $67.70 17,046
2019-08-28 $17.95 $17.95 $17.43 $17.47 $69.45 19,132
2019-08-27 $17.45 $17.79 $17.30 $17.70 $70.37 21,497
2019-08-26 $17.67 $17.79 $17.50 $17.50 $69.57 31,973
2019-08-23 $17.24 $18.02 $17.02 $17.87 $71.04 38,522
2019-08-22 $17.07 $17.29 $16.98 $17.06 $67.82 15,474
2019-08-21 $17.29 $17.29 $17.18 $17.23 $68.50 12,731
2019-08-20 $17.20 $17.43 $17.11 $17.43 $69.29 20,591
2019-08-19 $17.00 $17.12 $16.89 $17.03 $67.70 14,224
2019-08-16 $17.77 $17.77 $17.29 $17.36 $69.01 51,023
2019-08-15 $18.00 $18.16 $17.77 $17.91 $71.20 9,915
2019-08-14 $17.86 $18.14 $17.59 $18.13 $72.08 17,211
2019-08-13 $17.57 $17.57 $16.93 $17.12 $68.06 6,931
2019-08-12 $17.27 $17.52 $17.11 $17.44 $69.33 14,838
2019-08-09 $16.98 $17.18 $16.79 $16.92 $67.27 11,529
2019-08-08 $17.21 $17.33 $16.79 $16.82 $66.87 6,071
2019-08-07 $17.84 $18.17 $17.36 $17.44 $69.33 10,058
2019-08-06 $17.60 $17.84 $17.31 $17.34 $68.93 13,145
2019-08-05 $17.38 $18.14 $17.37 $17.87 $71.04 37,790
2019-08-02 $16.84 $17.20 $16.69 $16.84 $66.95 14,120
2019-08-01 $16.34 $16.83 $16.13 $16.77 $66.67 12,327
2019-07-31 $16.11 $16.33 $16.01 $16.29 $64.76 16,841
2019-07-30 $16.29 $16.40 $16.07 $16.10 $64.01 29,210
2019-07-29 $16.03 $16.09 $15.80 $16.09 $63.97 13,721
2019-07-26 $16.18 $16.21 $15.90 $15.93 $63.33 25,195
2019-07-25 $15.93 $16.20 $15.93 $16.20 $64.40 18,794
2019-07-24 $16.37 $16.37 $15.98 $15.99 $63.57 3,187
2019-07-23 $16.45 $16.45 $16.25 $16.25 $64.60 2,326
2019-07-22 $16.65 $16.71 $16.56 $16.57 $65.87 7,250
2019-07-19 $16.35 $16.61 $16.31 $16.61 $66.03 1,505
2019-07-18 $16.65 $16.65 $16.38 $16.40 $65.20 7,866
2019-07-17 $16.45 $16.62 $16.40 $16.58 $65.91 6,337
2019-07-16 $16.34 $16.38 $16.25 $16.37 $65.08 4,093
2019-07-15 $16.06 $16.32 $16.00 $16.29 $64.76 8,577
2019-07-12 $16.26 $16.28 $16.15 $16.15 $64.20 6,649
2019-07-11 $16.32 $16.38 $16.28 $16.29 $64.76 3,749
2019-07-10 $16.28 $16.39 $16.17 $16.36 $65.04 9,173
2019-07-09 $16.62 $16.62 $16.29 $16.31 $64.84 5,646
2019-07-08 $16.45 $16.49 $16.38 $16.43 $65.32 34,204
2019-07-05 $16.26 $16.50 $16.26 $16.33 $64.92 3,036
2019-07-03 $16.47 $16.47 $16.38 $16.38 $65.12 1,941
2019-07-02 $16.85 $16.85 $16.62 $16.67 $66.27 4,228
2019-07-01 $16.76 $16.90 $16.63 $16.76 $66.63 15,976
2019-06-28 $17.07 $17.22 $17.02 $17.03 $67.70 14,792
2019-06-27 $17.47 $17.57 $17.42 $17.42 $69.25 1,643
2019-06-26 $17.51 $17.76 $17.46 $17.76 $70.60 8,006
2019-06-25 $17.36 $17.57 $17.30 $17.57 $69.85 6,226
2019-06-24 $17.29 $17.38 $17.18 $17.37 $68.84 3,972
2019-06-21 $17.09 $17.26 $16.98 $17.24 $68.32 4,796
2019-06-20 $17.03 $17.28 $17.00 $17.05 $67.57 4,503
2019-06-19 $17.18 $17.26 $17.15 $17.26 $68.41 5,738
2019-06-18 $17.58 $17.58 $17.15 $17.32 $68.64 9,880
2019-06-17 $17.50 $17.60 $17.33 $17.60 $69.75 3,538
2019-06-14 $17.60 $17.60 $17.34 $17.43 $69.08 3,080
2019-06-13 $17.46 $17.58 $17.40 $17.50 $69.35 2,095
2019-06-12 $17.42 $17.61 $17.40 $17.53 $69.47 5,515
2019-06-11 $17.17 $17.47 $17.12 $17.36 $68.80 4,101
2019-06-10 $17.29 $17.35 $17.18 $17.34 $68.72 12,180
2019-06-07 $17.61 $17.61 $17.38 $17.53 $69.47 6,261
2019-06-06 $17.74 $17.84 $17.50 $17.58 $69.67 5,134
2019-06-05 $17.99 $18.16 $17.71 $17.74 $70.30 15,702
2019-06-04 $18.46 $18.57 $18.09 $18.11 $71.77 11,754
2019-06-03 $19.02 $19.11 $18.70 $18.87 $74.78 12,422
2019-05-31 $19.07 $19.11 $18.79 $18.96 $75.14 14,520
2019-05-30 $18.46 $18.75 $18.31 $18.62 $73.79 8,084
2019-05-29 $18.69 $18.81 $18.48 $18.52 $73.39 7,642
2019-05-28 $18.12 $18.40 $17.94 $18.40 $72.92 3,934
2019-05-24 $18.12 $18.18 $18.00 $18.05 $71.53 5,638
2019-05-23 $18.17 $18.51 $18.17 $18.30 $72.52 14,858
2019-05-22 $17.85 $17.88 $17.78 $17.84 $70.70 2,304
2019-05-21 $17.87 $17.87 $17.75 $17.77 $70.42 3,246
2019-05-20 $18.16 $18.16 $17.92 $18.04 $71.49 5,286
2019-05-17 $18.09 $18.09 $17.77 $17.97 $71.22 3,854
2019-05-16 $18.07 $18.07 $17.64 $17.79 $70.50 4,860
2019-05-15 $18.42 $18.44 $18.03 $18.15 $71.93 3,884
2019-05-14 $18.27 $18.35 $17.90 $18.12 $71.81 19,830
2019-05-13 $18.25 $18.53 $18.16 $18.41 $72.96 25,829
2019-05-10 $18.00 $18.28 $17.56 $17.64 $69.91 13,356
2019-05-09 $18.20 $18.35 $17.86 $17.88 $70.86 9,465
2019-05-08 $17.89 $17.89 $17.56 $17.87 $70.82 2,923
2019-05-07 $17.50 $17.98 $17.44 $17.79 $70.50 14,798
2019-05-06 $17.60 $17.60 $17.16 $17.21 $68.20 12,786
2019-05-03 $17.12 $17.25 $17.04 $17.06 $67.61 4,493
2019-05-02 $17.37 $17.53 $17.19 $17.34 $68.72 10,079
2019-05-01 $17.04 $17.37 $17.02 $17.35 $68.76 6,511
2019-04-30 $17.25 $17.27 $17.08 $17.11 $67.81 13,607
2019-04-29 $17.40 $17.40 $17.11 $17.26 $68.40 5,671
2019-04-26 $17.73 $17.73 $17.42 $17.43 $69.08 6,879
2019-04-25 $17.88 $18.01 $17.65 $17.73 $70.26 5,844
2019-04-24 $17.88 $17.93 $17.68 $17.75 $70.34 3,825
2019-04-23 $18.11 $18.11 $17.76 $17.79 $70.50 4,579
2019-04-22 $18.06 $18.15 $18.03 $18.07 $71.61 8,176
2019-04-18 $17.93 $17.98 $17.84 $17.93 $71.06 2,347
2019-04-17 $17.80 $17.99 $17.78 $17.92 $71.02 3,332
2019-04-16 $18.05 $18.05 $17.87 $17.89 $70.90 8,898
2019-04-15 $17.83 $18.12 $17.72 $18.06 $71.57 2,256
2019-04-12 $18.01 $18.18 $17.85 $17.86 $70.78 17,530
2019-04-11 $18.49 $18.55 $18.30 $18.43 $73.04 7,248
2019-04-10 $18.70 $18.76 $18.51 $18.55 $73.51 8,283
2019-04-09 $18.56 $18.80 $18.56 $18.74 $74.27 7,486
2019-04-08 $18.53 $18.61 $18.44 $18.44 $73.08 11,780
2019-04-05 $18.49 $18.57 $18.44 $18.45 $73.12 10,206
2019-04-04 $18.61 $18.61 $18.48 $18.53 $73.43 3,114
2019-04-03 $18.54 $18.77 $18.47 $18.63 $73.83 15,331
2019-04-02 $18.81 $18.89 $18.69 $18.73 $74.23 17,827
2019-04-01 $19.20 $19.27 $18.74 $18.76 $74.35 21,906
2019-03-29 $19.36 $19.53 $19.30 $19.46 $77.12 4,266
2019-03-28 $19.83 $19.85 $19.51 $19.53 $77.40 8,282
2019-03-27 $19.81 $20.03 $19.67 $19.84 $78.63 12,511
2019-03-26 $19.90 $20.02 $19.69 $19.69 $78.03 12,506
2019-03-25 $20.14 $20.31 $19.87 $20.14 $79.82 40,195
2019-03-22 $19.56 $20.09 $19.45 $20.06 $79.50 22,227
2019-03-21 $19.48 $19.61 $19.09 $19.19 $76.05 8,150
2019-03-20 $18.87 $19.37 $18.87 $19.33 $76.61 17,759
2019-03-19 $18.46 $18.92 $18.46 $18.86 $74.60 7,939
2019-03-18 $18.72 $18.72 $18.48 $18.57 $73.46 3,897
2019-03-15 $18.97 $18.97 $18.68 $18.79 $74.33 14,572
2019-03-14 $19.11 $19.11 $18.91 $18.95 $74.96 4,766
2019-03-13 $19.20 $19.20 $18.94 $19.09 $75.51 8,223
2019-03-12 $19.33 $19.37 $19.25 $19.33 $76.46 9,976
2019-03-11 $19.75 $19.75 $19.43 $19.43 $76.86 10,629
2019-03-08 $20.41 $20.41 $19.89 $19.90 $78.72 13,470
2019-03-07 $19.67 $20.00 $19.67 $19.92 $78.80 9,913
2019-03-06 $19.30 $19.54 $19.24 $19.53 $77.25 11,566
2019-03-05 $19.21 $19.44 $19.20 $19.24 $76.11 2,295
2019-03-04 $18.97 $19.47 $18.84 $19.21 $75.99 3,439
2019-03-01 $18.91 $19.20 $18.84 $19.07 $75.43 6,390
2019-02-28 $19.23 $19.23 $19.06 $19.21 $75.99 4,110
2019-02-27 $19.34 $19.38 $19.16 $19.19 $75.91 3,504
2019-02-26 $19.38 $19.45 $19.11 $19.29 $76.30 6,818
2019-02-25 $19.02 $19.22 $18.87 $19.21 $75.99 12,271
2019-02-22 $19.28 $19.28 $19.16 $19.23 $76.07 3,388
2019-02-21 $19.20 $19.41 $19.15 $19.26 $76.19 4,352
2019-02-20 $19.23 $19.32 $19.12 $19.16 $75.79 8,256
2019-02-19 $19.40 $19.50 $19.16 $19.23 $76.07 23,228
2019-02-15 $19.70 $19.70 $19.28 $19.28 $76.27 16,900
2019-02-14 $19.84 $20.09 $19.75 $19.95 $78.92 16,091
2019-02-13 $19.61 $19.67 $19.40 $19.63 $77.65 10,310
2019-02-12 $20.00 $20.00 $19.68 $19.77 $78.20 22,480
2019-02-11 $20.29 $20.29 $20.11 $20.17 $79.79 11,296
2019-02-08 $20.29 $20.72 $20.18 $20.30 $80.30 18,309
2019-02-07 $20.03 $20.43 $20.03 $20.15 $79.71 18,354
2019-02-06 $19.89 $20.06 $19.88 $19.96 $78.95 7,212
2019-02-05 $19.77 $20.05 $19.77 $19.83 $78.44 5,445
2019-02-04 $20.03 $20.26 $19.85 $19.86 $78.56 13,045
2019-02-01 $20.07 $20.25 $20.00 $20.05 $79.31 6,132
2019-01-31 $20.62 $20.62 $20.20 $20.30 $80.30 15,755
2019-01-30 $20.46 $20.63 $20.11 $20.35 $80.50 10,898
2019-01-29 $20.59 $20.66 $20.47 $20.57 $81.37 5,194
2019-01-28 $20.90 $20.90 $20.53 $20.54 $81.25 10,529
2019-01-25 $20.66 $20.70 $20.36 $20.51 $81.13 10,828
2019-01-24 $21.19 $21.19 $20.83 $20.92 $82.75 4,744
2019-01-23 $20.83 $21.40 $20.77 $21.00 $83.07 10,253
2019-01-22 $20.90 $21.20 $20.72 $20.98 $82.99 11,875
2019-01-18 $20.97 $21.19 $20.60 $20.61 $81.53 9,902
2019-01-17 $21.50 $21.65 $21.05 $21.21 $83.90 14,685
2019-01-16 $21.73 $21.82 $21.21 $21.36 $84.49 23,180
2019-01-15 $22.61 $22.85 $22.08 $22.14 $87.58 8,415
2019-01-14 $23.00 $23.00 $22.39 $22.45 $88.80 14,392
2019-01-11 $22.90 $23.03 $22.60 $22.61 $89.44 4,193
2019-01-10 $23.12 $23.21 $22.63 $22.66 $89.64 16,153
2019-01-09 $22.91 $23.24 $22.74 $22.84 $90.35 16,924
2019-01-08 $22.97 $23.55 $22.96 $23.09 $91.34 14,111
2019-01-07 $23.66 $23.69 $22.94 $23.34 $92.33 16,400
2019-01-04 $24.43 $24.43 $23.39 $23.55 $93.16 16,482
2019-01-03 $24.58 $25.00 $24.31 $24.99 $98.85 15,299
2019-01-02 $24.96 $24.96 $24.10 $24.24 $95.89 12,427
2018-12-31 $24.40 $24.81 $24.11 $24.32 $96.20 11,040
2018-12-28 $24.36 $24.83 $24.02 $24.62 $97.39 11,563
2018-12-27 $25.86 $26.38 $24.62 $24.62 $97.39 19,026
2018-12-26 $27.35 $27.97 $25.05 $25.06 $99.13 35,822
2018-12-24 $26.78 $27.61 $26.52 $27.57 $109.00 46,213
2018-12-21 $25.30 $26.34 $24.47 $26.25 $103.78 35,528
2018-12-20 $25.41 $25.56 $24.67 $25.30 $100.02 34,934
2018-12-19 $24.21 $25.09 $23.36 $24.78 $97.96 22,560
2018-12-18 $23.76 $24.35 $23.36 $24.14 $95.44 27,912
2018-12-17 $23.49 $24.30 $23.15 $24.07 $95.16 34,157
2018-12-14 $23.26 $23.39 $22.81 $23.28 $92.04 17,587
2018-12-13 $22.59 $22.95 $22.44 $22.84 $90.30 7,531
2018-12-12 $22.08 $22.67 $22.08 $22.67 $89.62 20,597
2018-12-11 $21.81 $22.81 $21.74 $22.66 $89.58 17,142
2018-12-10 $22.04 $23.11 $22.00 $22.31 $88.20 34,229
2018-12-07 $21.32 $22.07 $20.80 $21.92 $86.66 9,277
2018-12-06 $21.86 $22.37 $21.15 $21.20 $83.81 53,390
2018-12-04 $19.82 $21.10 $19.74 $21.09 $83.38 20,695
2018-12-03 $19.21 $19.82 $18.25 $19.58 $77.41 3,291
2018-11-30 $20.17 $20.17 $19.79 $19.83 $78.40 3,186
2018-11-29 $20.05 $20.33 $19.96 $20.16 $79.70 10,161
2018-11-28 $20.55 $20.74 $19.90 $19.90 $78.67 9,142
2018-11-27 $20.76 $20.84 $20.62 $20.70 $81.84 5,011
2018-11-26 $21.06 $21.06 $20.64 $20.70 $81.84 12,741
2018-11-23 $21.37 $21.52 $21.16 $21.44 $84.76 2,827
2018-11-21 $20.98 $21.25 $20.65 $21.10 $83.42 9,363
2018-11-20 $20.84 $21.26 $20.84 $21.19 $83.77 12,468
2018-11-19 $20.28 $20.71 $20.21 $20.54 $81.20 4,110
2018-11-16 $20.55 $20.56 $20.20 $20.28 $80.17 2,645
2018-11-15 $21.12 $21.29 $20.36 $20.36 $80.49 6,090
2018-11-14 $20.12 $21.15 $20.06 $20.88 $82.55 8,144
2018-11-13 $20.41 $20.45 $20.07 $20.37 $80.53 16,517
2018-11-12 $20.00 $20.56 $19.84 $20.54 $81.20 16,518
2018-11-09 $19.74 $20.08 $19.63 $19.81 $78.32 2,459
2018-11-08 $19.79 $19.80 $19.49 $19.60 $77.49 10,109
2018-11-07 $20.17 $20.33 $19.69 $19.69 $77.84 7,775
2018-11-06 $20.65 $20.65 $20.30 $20.30 $80.25 3,839
2018-11-05 $21.02 $21.02 $20.37 $20.52 $81.12 20,363
2018-11-02 $20.63 $21.38 $20.54 $21.10 $83.42 5,120
2018-11-01 $21.03 $21.20 $20.86 $20.96 $82.86 3,587
2018-10-31 $21.29 $21.29 $20.71 $21.20 $83.81 6,789
2018-10-30 $22.28 $22.28 $21.62 $21.65 $85.59 4,896
2018-10-29 $22.13 $22.71 $21.50 $22.23 $87.88 27,520
2018-10-26 $22.22 $22.86 $22.09 $22.48 $88.87 15,414
2018-10-25 $22.38 $22.38 $21.48 $21.80 $86.18 16,630
2018-10-24 $21.84 $22.69 $21.80 $22.63 $89.47 13,937
2018-10-23 $22.21 $22.46 $21.55 $21.75 $85.99 14,758
2018-10-22 $20.69 $21.48 $20.69 $21.48 $84.92 4,195
2018-10-19 $20.97 $20.97 $20.49 $20.80 $82.23 2,960
2018-10-18 $20.56 $21.04 $20.32 $20.92 $82.71 6,830
2018-10-17 $20.65 $20.90 $20.13 $20.38 $80.57 4,646
2018-10-16 $21.05 $21.36 $20.57 $20.62 $81.52 12,193
2018-10-15 $21.33 $21.34 $20.98 $21.34 $84.37 27,100
2018-10-12 $20.54 $21.75 $20.42 $21.20 $83.81 15,618
2018-10-11 $20.74 $21.45 $20.28 $21.31 $84.25 44,300
2018-10-10 $19.19 $20.22 $19.19 $20.21 $79.90 18,700
2018-10-09 $19.17 $19.25 $19.03 $19.14 $75.67 2,758
2018-10-08 $19.36 $19.36 $19.00 $19.03 $75.23 8,830
2018-10-05 $19.00 $19.30 $18.91 $19.22 $75.98 5,519
2018-10-04 $18.94 $19.26 $18.83 $19.06 $75.35 9,813
2018-10-03 $19.13 $19.14 $18.90 $19.09 $75.47 5,347
2018-10-02 $19.31 $19.47 $19.26 $19.29 $76.26 4,732
2018-10-01 $18.98 $19.25 $18.96 $19.25 $76.10 1,427
2018-09-28 $19.24 $19.28 $19.10 $19.21 $75.94 4,456
2018-09-27 $18.93 $19.09 $18.87 $19.05 $75.31 6,988
2018-09-26 $18.45 $19.06 $18.45 $19.02 $75.19 4,235
2018-09-25 $18.39 $18.58 $18.39 $18.58 $73.45 4,422
2018-09-24 $18.23 $18.55 $18.20 $18.49 $73.10 7,677
2018-09-21 $17.93 $18.10 $17.93 $18.10 $71.56 5,169
2018-09-20 $18.16 $18.16 $17.94 $18.00 $71.16 5,634
2018-09-19 $18.67 $18.67 $18.25 $18.31 $72.39 8,880
2018-09-18 $18.71 $18.71 $18.62 $18.63 $73.65 1,279
2018-09-17 $18.65 $18.80 $18.55 $18.77 $74.21 2,466
2018-09-14 $18.73 $18.73 $18.63 $18.63 $73.65 2,462
2018-09-13 $18.63 $18.81 $18.59 $18.77 $74.21 4,478
2018-09-12 $18.58 $18.83 $18.58 $18.80 $74.32 3,049
2018-09-11 $18.62 $18.73 $18.53 $18.61 $73.57 1,720
2018-09-10 $18.64 $18.66 $18.37 $18.63 $73.65 3,494
2018-09-07 $18.55 $18.74 $18.55 $18.62 $73.61 1,240
2018-09-06 $18.39 $18.58 $18.39 $18.55 $73.34 8,436
2018-09-05 $18.50 $18.52 $18.36 $18.44 $72.90 2,235
2018-09-04 $18.53 $18.54 $18.40 $18.45 $72.94 1,319
2018-08-31 $18.59 $18.59 $18.50 $18.51 $73.18 2,170
2018-08-30 $18.30 $18.52 $18.30 $18.50 $73.14 6,137
2018-08-29 $18.34 $18.34 $18.17 $18.20 $71.95 1,700
2018-08-28 $18.23 $18.33 $18.20 $18.27 $72.23 2,426
2018-08-27 $18.57 $18.57 $18.24 $18.31 $72.39 9,376
2018-08-24 $18.68 $18.71 $18.61 $18.66 $73.77 3,190
2018-08-23 $18.73 $18.84 $18.73 $18.80 $74.32 1,805
2018-08-22 $18.69 $18.70 $18.60 $18.64 $73.69 6,466
2018-08-21 $18.50 $18.60 $18.45 $18.56 $73.38 11,002
2018-08-20 $18.76 $18.76 $18.59 $18.60 $73.53 12,067
2018-08-17 $18.94 $18.95 $18.68 $18.76 $74.17 5,042
2018-08-16 $19.09 $19.13 $18.77 $18.88 $74.64 10,604
2018-08-15 $19.36 $19.46 $19.24 $19.28 $76.22 6,053
2018-08-14 $19.42 $19.42 $19.09 $19.13 $75.63 8,459
2018-08-13 $19.22 $19.46 $19.10 $19.46 $76.93 5,940
2018-08-10 $19.36 $19.36 $19.07 $19.21 $75.94 15,186
2018-08-09 $18.76 $18.82 $18.69 $18.82 $74.40 4,144
2018-08-08 $18.76 $18.78 $18.61 $18.66 $73.77 2,840
2018-08-07 $18.72 $18.75 $18.56 $18.71 $73.97 3,664
2018-08-06 $18.91 $18.95 $18.75 $18.86 $74.56 4,025
2018-08-03 $19.15 $19.17 $18.94 $18.94 $74.88 6,071
2018-08-02 $19.31 $19.40 $19.11 $19.19 $75.87 9,318
2018-08-01 $19.11 $19.24 $18.97 $19.20 $75.91 8,472
2018-07-31 $19.18 $19.30 $19.10 $19.27 $76.18 3,160
2018-07-30 $19.14 $19.25 $19.03 $19.21 $75.94 21,313
2018-07-27 $19.07 $19.29 $18.97 $19.13 $75.63 2,672
2018-07-26 $19.12 $19.12 $18.87 $19.04 $75.27 2,277
2018-07-25 $19.23 $19.25 $18.99 $19.02 $75.19 2,158
2018-07-24 $19.19 $19.26 $19.01 $19.20 $75.91 3,624
2018-07-23 $19.35 $19.37 $19.15 $19.20 $75.91 4,887
2018-07-20 $19.62 $19.62 $19.52 $19.54 $77.25 3,017
2018-07-19 $19.40 $19.57 $19.37 $19.57 $77.37 4,101
2018-07-18 $19.55 $19.55 $19.23 $19.23 $76.02 3,350
2018-07-17 $19.66 $19.66 $19.56 $19.66 $77.72 3,862
2018-07-16 $20.03 $20.03 $19.68 $19.68 $77.80 2,107
2018-07-13 $20.00 $20.31 $19.98 $20.09 $79.42 10,577
2018-07-12 $19.77 $20.09 $19.77 $19.94 $78.83 3,135
2018-07-11 $20.09 $20.09 $19.87 $19.99 $79.03 1,925
2018-07-10 $19.68 $19.96 $19.56 $19.86 $78.51 8,292
2018-07-09 $20.29 $20.29 $19.78 $19.79 $78.24 6,179
2018-07-06 $20.77 $20.77 $20.30 $20.41 $80.69 6,090
2018-07-05 $20.69 $20.80 $20.65 $20.73 $81.95 3,253
2018-07-03 $20.58 $20.88 $20.53 $20.88 $82.55 1,793
2018-07-02 $21.25 $21.25 $20.61 $20.61 $81.48 4,879
2018-06-29 $20.44 $20.77 $20.16 $20.77 $82.11 5,393
2018-06-28 $21.07 $21.15 $20.60 $20.75 $82.03 4,854
2018-06-27 $20.59 $21.10 $20.43 $21.10 $83.42 10,103
2018-06-26 $20.48 $20.81 $20.45 $20.61 $81.48 3,036
2018-06-25 $20.54 $20.80 $20.29 $20.56 $81.28 9,234
2018-06-22 $19.85 $20.14 $19.83 $20.14 $79.62 2,831
2018-06-21 $20.15 $20.24 $19.90 $20.09 $79.42 8,107
2018-06-20 $19.81 $20.00 $19.81 $20.00 $79.07 4,404
2018-06-19 $20.27 $20.27 $19.98 $19.98 $78.99 2,264
2018-06-18 $20.25 $20.25 $19.91 $19.91 $78.71 3,190
2018-06-15 $20.04 $20.25 $19.87 $19.94 $78.83 4,209
2018-06-14 $19.82 $19.95 $19.71 $19.84 $78.44 2,892
2018-06-13 $19.45 $19.73 $19.45 $19.73 $78.00 3,111
2018-06-12 $19.35 $19.58 $19.32 $19.49 $77.05 2,133
2018-06-11 $19.26 $19.43 $19.20 $19.42 $76.78 950
2018-06-08 $19.49 $19.60 $19.34 $19.34 $76.46 2,275
2018-06-07 $19.34 $19.60 $19.26 $19.45 $76.89 8,803
2018-06-06 $19.89 $19.90 $19.46 $19.46 $76.93 5,198
2018-06-05 $20.02 $20.18 $19.96 $20.07 $79.34 2,351
2018-06-04 $19.97 $20.02 $19.94 $19.94 $78.83 2,001
2018-06-01 $19.84 $20.24 $19.78 $20.18 $79.78 11,207
2018-05-31 $20.40 $20.61 $20.29 $20.52 $81.12 4,468
2018-05-30 $20.48 $20.65 $20.16 $20.24 $80.02 7,949
2018-05-29 $20.59 $21.16 $20.37 $20.92 $82.71 16,486
2018-05-25 $20.03 $20.14 $19.94 $20.13 $79.58 2,367
2018-05-24 $19.66 $20.24 $19.66 $19.92 $78.75 5,297
2018-05-23 $19.77 $19.95 $19.69 $19.70 $77.88 3,989
2018-05-22 $19.75 $19.75 $19.44 $19.59 $77.45 2,834
2018-05-21 $19.86 $19.87 $19.73 $19.77 $78.16 6,696
2018-05-18 $19.94 $20.11 $19.94 $20.10 $79.46 2,518
2018-05-17 $19.84 $19.92 $19.78 $19.89 $78.63 4,395
2018-05-16 $20.03 $20.03 $19.67 $19.84 $78.44 2,303
2018-05-15 $19.81 $19.92 $19.68 $19.87 $78.55 6,348
2018-05-14 $19.51 $19.73 $19.38 $19.70 $77.88 8,772
2018-05-11 $19.56 $19.65 $19.42 $19.58 $77.41 8,731
2018-05-10 $19.86 $19.86 $19.49 $19.59 $77.45 6,812
2018-05-09 $20.11 $20.28 $19.79 $19.86 $78.51 10,066
2018-05-08 $20.41 $20.47 $20.12 $20.33 $80.37 5,515
2018-05-07 $20.57 $20.73 $20.37 $20.50 $81.04 4,285
2018-05-04 $21.52 $21.58 $20.58 $20.75 $82.03 9,078
2018-05-03 $21.23 $21.73 $21.11 $21.25 $84.01 11,429
2018-05-02 $20.77 $21.04 $20.64 $21.01 $83.06 2,772
2018-05-01 $20.79 $21.10 $20.69 $20.72 $81.91 4,889
2018-04-30 $20.42 $20.67 $20.30 $20.67 $81.72 875
2018-04-27 $20.61 $20.67 $20.50 $20.51 $81.08 4,975
2018-04-26 $20.88 $20.88 $20.45 $20.60 $81.44 2,935
2018-04-25 $20.99 $21.16 $20.74 $20.89 $82.59 10,161
2018-04-24 $20.43 $20.99 $20.20 $20.85 $82.43 11,060
2018-04-23 $20.61 $20.70 $20.43 $20.64 $81.60 4,826
2018-04-20 $20.45 $20.71 $20.35 $20.63 $81.56 7,815
2018-04-19 $20.80 $20.80 $20.48 $20.53 $81.16 3,096
2018-04-18 $20.61 $20.84 $20.54 $20.82 $82.31 4,791
2018-04-17 $20.50 $20.75 $20.45 $20.70 $81.84 2,880
2018-04-16 $20.87 $20.90 $20.62 $20.76 $82.07 2,862
2018-04-13 $20.25 $21.22 $20.25 $21.00 $83.02 9,300
2018-04-12 $20.67 $20.86 $20.38 $20.55 $81.24 2,953
2018-04-11 $21.08 $21.10 $20.81 $21.09 $83.38 3,395
2018-04-10 $20.64 $20.83 $20.55 $20.75 $82.03 3,830
2018-04-09 $20.97 $21.25 $20.50 $21.25 $84.01 7,559
2018-04-06 $20.85 $21.64 $20.65 $21.31 $84.25 15,513
2018-04-05 $20.47 $20.59 $20.30 $20.45 $80.85 9,406
2018-04-04 $21.87 $21.87 $20.71 $20.71 $81.87 5,131
2018-04-03 $21.44 $21.72 $21.10 $21.16 $83.65 7,605
2018-04-02 $21.01 $22.12 $21.01 $21.65 $85.59 8,101
2018-03-29 $21.05 $21.15 $20.67 $20.78 $82.15 13,432
2018-03-28 $21.49 $21.75 $21.06 $21.30 $84.21 6,760
2018-03-27 $20.71 $21.73 $20.62 $21.52 $85.08 13,786
2018-03-26 $21.34 $21.69 $20.84 $20.88 $82.55 16,332
2018-03-23 $20.89 $22.17 $20.89 $22.10 $87.37 17,310
2018-03-22 $20.21 $21.05 $20.10 $21.00 $83.02 9,341
2018-03-21 $19.79 $19.80 $19.37 $19.77 $78.16 6,568
2018-03-20 $19.65 $19.76 $19.61 $19.70 $77.88 3,305
2018-03-19 $19.64 $20.10 $19.61 $19.78 $78.20 8,159
2018-03-16 $19.45 $19.48 $19.34 $19.43 $76.81 1,101
2018-03-15 $19.53 $19.70 $19.46 $19.63 $77.61 4,239
2018-03-14 $19.16 $19.71 $19.16 $19.64 $77.64 3,313
2018-03-13 $18.92 $19.35 $18.92 $19.30 $76.30 1,446
2018-03-12 $18.90 $19.06 $18.82 $18.97 $75.00 12,898
2018-03-09 $19.36 $19.50 $18.92 $18.92 $74.80 9,157
2018-03-08 $19.85 $19.98 $19.70 $19.77 $78.16 862
2018-03-07 $20.23 $20.23 $19.76 $19.80 $78.28 11,292
2018-03-06 $19.84 $20.20 $19.81 $19.85 $78.48 10,206
2018-03-05 $20.84 $20.84 $19.86 $19.98 $78.99 2,556
2018-03-02 $20.96 $21.31 $20.51 $20.56 $81.28 19,256
2018-03-01 $19.99 $20.86 $19.97 $20.72 $81.91 14,342
2018-02-28 $19.57 $19.83 $19.47 $19.82 $78.36 1,181
2018-02-27 $19.23 $19.70 $19.08 $19.70 $77.88 3,818
2018-02-26 $19.55 $19.70 $19.29 $19.29 $76.26 7,118
2018-02-23 $20.22 $20.22 $19.78 $19.78 $78.20 2,830
2018-02-22 $20.02 $20.36 $19.88 $20.35 $80.45 4,083
2018-02-21 $20.02 $20.17 $19.56 $20.17 $79.74 1,614
2018-02-20 $20.00 $20.12 $19.70 $20.02 $79.15 10,827
2018-02-16 $20.13 $20.13 $19.62 $19.71 $77.92 7,286
2018-02-15 $19.91 $20.19 $19.87 $19.95 $78.87 7,003
2018-02-14 $21.07 $21.07 $20.20 $20.20 $79.86 5,870
2018-02-13 $21.30 $21.56 $20.86 $20.90 $82.63 9,339
2018-02-12 $21.22 $21.67 $20.85 $21.14 $83.57 20,281
2018-02-09 $21.77 $23.08 $21.35 $21.61 $85.43 31,389
2018-02-08 $20.68 $22.45 $20.68 $22.45 $88.75 23,139
2018-02-07 $20.73 $20.92 $20.24 $20.76 $82.07 25,287
2018-02-06 $22.44 $22.50 $20.70 $20.77 $82.11 49,698
2018-02-05 $20.29 $21.72 $19.84 $21.43 $84.72 35,711
2018-02-02 $18.92 $19.70 $18.92 $19.63 $77.61 17,104
2018-02-01 $19.32 $19.32 $18.90 $18.92 $74.80 4,171
2018-01-31 $19.18 $19.27 $19.01 $19.14 $75.67 11,012
2018-01-30 $19.22 $19.26 $19.04 $19.26 $76.14 11,745
2018-01-29 $18.71 $18.91 $18.61 $18.87 $74.60 7,376
2018-01-26 $18.86 $18.89 $18.78 $18.81 $74.36 4,669
2018-01-25 $18.69 $18.98 $18.69 $18.89 $74.68 2,239
2018-01-24 $18.83 $19.05 $18.73 $18.89 $74.68 4,548
2018-01-23 $19.14 $19.14 $18.94 $18.97 $75.00 2,684
2018-01-22 $19.49 $19.49 $19.10 $19.11 $75.55 6,855
2018-01-19 $19.60 $19.60 $19.52 $19.56 $77.33 875
2018-01-18 $19.50 $19.71 $19.50 $19.60 $77.49 1,470
2018-01-17 $19.90 $19.96 $19.50 $19.58 $77.41 2,233
2018-01-16 $19.59 $19.93 $19.42 $19.86 $78.51 5,853
2018-01-12 $19.84 $20.03 $19.80 $19.80 $78.28 10,968
2018-01-11 $20.01 $20.16 $20.01 $20.04 $79.23 3,892
2018-01-10 $20.35 $20.38 $20.05 $20.17 $79.74 7,407
2018-01-09 $20.34 $20.34 $20.15 $20.29 $80.21 8,690
2018-01-08 $20.48 $20.58 $20.42 $20.43 $80.77 8,587
2018-01-05 $20.53 $20.68 $20.32 $20.48 $80.97 1,484
2018-01-04 $20.61 $20.63 $20.34 $20.62 $81.52 4,082
2018-01-03 $20.98 $20.98 $20.85 $20.87 $82.51 1,002
2018-01-02 $20.75 $21.06 $20.75 $21.03 $83.14 1,908
2017-12-29 $20.65 $20.90 $20.62 $20.90 $82.63 4,456
2017-12-28 $20.85 $20.85 $20.75 $20.75 $82.03 10,236
2017-12-27 $20.96 $20.97 $20.86 $20.90 $82.63 10,167
2017-12-26 $20.88 $21.05 $20.83 $20.94 $82.78 6,118
2017-12-22 $20.80 $21.01 $20.80 $20.88 $82.55 1,634
2017-12-21 $20.97 $20.98 $20.79 $20.86 $82.47 3,378
2017-12-20 $20.86 $21.10 $20.86 $21.10 $83.42 3,245
2017-12-19 $20.59 $20.94 $20.59 $20.94 $82.78 1,102
2017-12-18 $20.62 $20.73 $20.52 $20.65 $81.64 26,753
2017-12-15 $21.15 $21.24 $20.80 $20.99 $82.98 10,575
2017-12-14 $20.97 $21.36 $20.96 $21.33 $84.33 8,255
2017-12-13 $20.77 $21.15 $20.74 $21.15 $83.61 9,786
2017-12-12 $21.03 $21.03 $20.64 $20.77 $82.11 11,225
2017-12-11 $21.07 $21.19 $21.06 $21.18 $83.73 2,850
2017-12-08 $21.00 $21.29 $20.96 $21.06 $83.26 6,690
2017-12-07 $21.68 $21.68 $21.16 $21.28 $84.13 2,988
2017-12-06 $21.52 $21.55 $21.29 $21.45 $84.80 3,908
2017-12-05 $20.98 $21.42 $20.98 $21.42 $84.68 3,896
2017-12-04 $20.76 $21.14 $20.76 $21.14 $83.57 3,958
2017-12-01 $21.44 $22.25 $21.32 $21.41 $84.64 12,029
2017-11-30 $21.45 $21.66 $21.09 $21.50 $85.00 7,425
2017-11-29 $21.86 $21.92 $21.53 $21.75 $85.99 15,638
2017-11-28 $22.91 $22.95 $22.16 $22.18 $87.69 9,082
2017-11-27 $22.91 $23.00 $22.88 $22.99 $90.89 6,070
2017-11-24 $22.75 $22.95 $22.75 $22.90 $90.53 502
2017-11-22 $22.81 $22.96 $22.74 $22.96 $90.77 2,484
2017-11-21 $22.84 $22.89 $22.78 $22.85 $90.34 7,347
2017-11-20 $23.16 $23.16 $22.95 $23.02 $91.01 2,084
2017-11-17 $23.24 $23.26 $23.07 $23.14 $91.48 8,576
2017-11-16 $22.99 $23.08 $22.86 $23.08 $91.24 12,643
2017-11-15 $23.59 $23.59 $23.02 $23.20 $91.72 12,441
2017-11-14 $23.27 $23.36 $23.09 $23.13 $91.44 2,265
2017-11-13 $23.49 $23.49 $23.03 $23.12 $91.40 5,874
2017-11-10 $23.08 $23.22 $23.08 $23.18 $91.64 6,026
2017-11-09 $23.29 $23.52 $23.04 $23.12 $91.41 18,665
2017-11-08 $23.05 $23.22 $22.93 $23.02 $91.01 3,123
2017-11-07 $22.50 $22.98 $22.42 $22.94 $90.70 4,064
2017-11-06 $22.69 $22.69 $22.50 $22.54 $89.11 2,851
2017-11-03 $22.55 $22.68 $22.55 $22.66 $89.58 636
2017-11-02 $23.06 $23.06 $22.44 $22.50 $88.95 4,424
2017-11-01 $22.72 $22.85 $22.59 $22.84 $90.30 6,688
2017-10-31 $22.86 $22.94 $22.80 $22.90 $90.53 1,803
2017-10-30 $22.95 $22.95 $22.72 $22.86 $90.36 3,385
2017-10-27 $22.73 $23.00 $22.65 $22.73 $89.86 10,706
2017-10-26 $22.83 $22.83 $22.64 $22.75 $89.94 2,504
2017-10-25 $22.63 $23.13 $22.63 $22.91 $90.57 10,791
2017-10-24 $22.72 $22.77 $22.64 $22.75 $89.93 5,560
2017-10-23 $22.76 $22.97 $22.76 $22.92 $90.61 8,073
2017-10-20 $22.72 $22.90 $22.59 $22.84 $90.28 4,669
2017-10-19 $23.46 $23.46 $23.16 $23.19 $91.68 4,740
2017-10-18 $23.22 $23.30 $23.13 $23.19 $91.68 3,050
2017-10-17 $23.08 $23.42 $23.08 $23.37 $92.40 1,018
2017-10-16 $23.31 $23.31 $23.15 $23.18 $91.64 1,864
2017-10-13 $23.47 $23.63 $23.24 $23.36 $92.33 2,764
2017-10-12 $23.18 $23.35 $23.18 $23.35 $92.31 969
2017-10-11 $23.28 $23.31 $23.14 $23.18 $91.64 4,393
2017-10-10 $23.31 $23.31 $23.15 $23.22 $91.80 2,459
2017-10-09 $23.13 $23.42 $23.02 $23.39 $92.47 4,301
2017-10-06 $23.14 $23.43 $22.94 $23.28 $92.04 9,236
2017-10-05 $23.47 $23.48 $23.15 $23.28 $92.02 8,542
2017-10-04 $23.65 $23.72 $23.59 $23.69 $93.66 2,883
2017-10-03 $23.66 $23.77 $23.57 $23.57 $93.18 16,268
2017-10-02 $23.96 $23.99 $23.69 $23.69 $93.66 4,580
2017-09-29 $24.18 $24.18 $23.98 $24.01 $94.92 9,700
2017-09-28 $24.11 $24.33 $24.11 $24.15 $95.47 13,232
2017-09-27 $24.57 $24.57 $24.19 $24.29 $96.03 16,325
2017-09-26 $24.62 $24.82 $24.62 $24.73 $97.77 2,245
2017-09-25 $24.70 $24.97 $24.65 $24.73 $97.77 19,305
2017-09-22 $24.73 $24.77 $24.65 $24.65 $97.45 3,261
2017-09-21 $24.66 $24.71 $24.46 $24.58 $97.17 2,960
2017-09-20 $24.70 $24.94 $24.59 $24.67 $97.51 7,553
2017-09-19 $24.95 $25.07 $24.73 $24.80 $98.03 3,615
2017-09-18 $25.16 $25.23 $24.97 $25.03 $98.95 4,086
2017-09-15 $25.60 $25.60 $25.33 $25.33 $100.14 2,639
2017-09-14 $25.54 $25.58 $25.44 $25.54 $100.97 3,771
2017-09-13 $25.51 $25.64 $25.47 $25.49 $100.78 5,906
2017-09-12 $25.72 $25.96 $25.41 $25.48 $100.74 21,359
2017-09-11 $26.14 $26.14 $25.74 $25.83 $102.12 10,231
2017-09-08 $27.07 $27.13 $26.48 $26.72 $105.63 8,457
2017-09-07 $26.64 $27.17 $26.17 $27.05 $106.94 7,839
2017-09-06 $26.49 $26.58 $26.30 $26.55 $104.96 5,164
2017-09-05 $25.91 $26.74 $25.91 $26.65 $105.36 13,619
2017-09-01 $25.84 $25.84 $25.53 $25.68 $101.52 4,271
2017-08-31 $25.85 $25.98 $25.75 $25.92 $102.47 3,753
2017-08-30 $26.11 $26.22 $25.86 $25.95 $102.59 7,487
2017-08-29 $26.62 $26.62 $26.14 $26.21 $103.62 10,932
2017-08-28 $25.73 $26.13 $25.73 $26.03 $102.91 3,257
2017-08-25 $25.70 $25.83 $25.62 $25.77 $101.88 5,177
2017-08-24 $25.74 $25.97 $25.74 $25.96 $102.62 1,345
2017-08-23 $26.23 $26.23 $25.71 $25.93 $102.51 1,801
2017-08-22 $26.07 $26.15 $25.81 $25.88 $102.31 7,847
2017-08-21 $26.43 $26.52 $26.27 $26.27 $103.86 3,511
2017-08-18 $26.44 $26.53 $26.07 $26.36 $104.21 7,100
2017-08-17 $25.61 $26.27 $25.52 $26.27 $103.86 4,956
2017-08-16 $25.29 $25.52 $25.22 $25.51 $100.85 5,320
2017-08-15 $25.15 $25.52 $25.01 $25.45 $100.61 5,081
2017-08-14 $25.95 $25.95 $25.21 $25.51 $100.85 8,853
2017-08-11 $25.99 $26.36 $25.90 $26.28 $103.90 9,478
2017-08-10 $25.51 $26.07 $25.51 $26.05 $102.99 16,456
2017-08-09 $25.45 $25.54 $25.27 $25.27 $99.90 9,845
2017-08-08 $25.10 $25.25 $24.79 $25.24 $99.78 4,474
2017-08-07 $24.99 $25.19 $24.99 $25.06 $99.09 3,537
2017-08-04 $24.96 $25.08 $24.90 $25.05 $99.03 5,539
2017-08-03 $25.20 $25.32 $25.20 $25.32 $100.10 1,094
2017-08-02 $25.01 $25.31 $25.01 $25.12 $99.31 4,529
2017-08-01 $25.19 $25.31 $25.05 $25.05 $99.04 10,213
2017-07-31 $25.53 $25.62 $25.35 $25.43 $100.54 3,310
2017-07-28 $25.76 $25.88 $25.65 $25.68 $101.52 4,471
2017-07-27 $25.33 $25.84 $25.33 $25.71 $101.64 6,517
2017-07-26 $25.13 $25.50 $25.12 $25.44 $100.57 5,166
2017-07-25 $25.20 $25.42 $25.13 $25.24 $99.78 22,201
2017-07-24 $25.90 $25.90 $25.67 $25.74 $101.76 3,299
2017-07-21 $25.99 $25.99 $25.80 $25.87 $102.27 2,367
2017-07-20 $25.82 $25.96 $25.76 $25.89 $102.35 3,843
2017-07-19 $25.94 $26.06 $25.85 $25.86 $102.23 3,414
2017-07-18 $26.21 $26.26 $25.99 $26.05 $102.99 8,547
2017-07-17 $25.98 $26.14 $25.85 $25.95 $102.59 4,637
2017-07-14 $26.44 $26.44 $25.80 $25.95 $102.59 9,058
2017-07-13 $26.06 $26.07 $25.89 $25.89 $102.35 2,556
2017-07-12 $26.43 $26.43 $26.03 $26.12 $103.26 4,859
2017-07-11 $26.15 $26.54 $26.15 $26.35 $104.17 6,273
2017-07-10 $26.00 $26.11 $25.99 $26.10 $103.18 1,734
2017-07-07 $26.12 $26.23 $25.91 $25.97 $102.67 7,029
2017-07-06 $25.88 $26.32 $25.88 $26.31 $104.01 9,191
2017-07-05 $25.59 $25.92 $25.59 $25.82 $102.08 3,085
2017-07-03 $26.14 $26.14 $25.54 $25.72 $101.68 6,419
2017-06-30 $26.23 $26.48 $26.09 $26.33 $104.09 10,845
2017-06-29 $25.54 $26.60 $25.44 $26.36 $104.21 9,836
2017-06-28 $26.79 $26.89 $26.37 $26.42 $104.45 9,506
2017-06-27 $26.98 $27.06 $26.70 $27.06 $106.98 3,807
2017-06-26 $27.33 $27.35 $27.07 $27.20 $107.53 2,908
2017-06-23 $27.16 $27.53 $27.16 $27.48 $108.64 3,832
2017-06-22 $27.31 $27.51 $27.25 $27.37 $108.20 8,074
2017-06-21 $26.64 $27.26 $26.61 $27.16 $107.37 7,803
2017-06-20 $26.56 $26.82 $26.56 $26.78 $105.86 4,186
2017-06-19 $26.61 $26.61 $26.40 $26.47 $104.63 7,964
2017-06-16 $26.80 $26.96 $26.73 $26.84 $106.11 6,441
2017-06-15 $26.84 $27.07 $26.64 $26.80 $105.95 5,624
2017-06-14 $26.93 $27.19 $26.62 $26.63 $105.28 8,327
2017-06-13 $26.79 $26.83 $26.64 $26.74 $105.71 5,271
2017-06-12 $27.03 $27.18 $26.87 $27.00 $106.74 5,656
2017-06-09 $27.58 $27.62 $27.05 $27.10 $107.14 27,730
2017-06-08 $28.32 $28.32 $27.66 $27.90 $110.30 7,985
2017-06-07 $28.67 $28.67 $28.29 $28.36 $112.12 4,717
2017-06-06 $28.68 $28.88 $28.58 $28.76 $113.70 6,559
2017-06-05 $28.48 $28.50 $28.21 $28.47 $112.55 4,789
2017-06-02 $28.69 $28.71 $28.33 $28.49 $112.63 8,587
2017-06-01 $28.85 $29.07 $28.45 $28.45 $112.47 7,357
2017-05-31 $28.75 $29.44 $28.75 $29.07 $114.93 13,376
2017-05-30 $28.55 $28.87 $28.55 $28.82 $113.94 5,709
2017-05-26 $28.39 $28.47 $28.35 $28.47 $112.55 4,514
2017-05-25 $28.33 $28.42 $28.14 $28.33 $112.00 5,703
2017-05-24 $28.54 $28.61 $28.44 $28.48 $112.59 6,874
2017-05-23 $28.85 $29.14 $28.47 $28.60 $113.07 4,319
2017-05-22 $28.99 $29.19 $28.84 $28.98 $114.57 9,679
2017-05-19 $29.51 $29.51 $28.90 $29.16 $115.28 13,301
2017-05-18 $30.00 $30.09 $29.31 $29.64 $117.18 16,475
2017-05-17 $29.24 $29.91 $29.00 $29.79 $117.77 32,008
2017-05-16 $28.51 $28.70 $28.46 $28.56 $112.91 9,380
2017-05-15 $28.93 $28.93 $28.46 $28.54 $112.83 16,652
2017-05-12 $28.84 $29.17 $28.84 $28.96 $114.49 43,499
2017-05-11 $28.59 $29.10 $28.59 $28.71 $113.50 8,204
2017-05-10 $28.72 $28.73 $28.37 $28.40 $112.28 3,126
2017-05-09 $28.26 $28.71 $28.18 $28.58 $112.99 4,353
2017-05-08 $28.19 $28.45 $28.19 $28.36 $112.12 1,778
2017-05-05 $28.13 $28.39 $28.13 $28.22 $111.57 2,168
2017-05-04 $27.96 $28.43 $27.96 $28.23 $111.60 4,730
2017-05-03 $28.52 $28.52 $28.30 $28.30 $111.88 5,502
2017-05-02 $28.35 $28.56 $28.26 $28.39 $112.24 1,914
2017-05-01 $28.37 $28.64 $28.21 $28.38 $112.20 7,492
2017-04-28 $28.07 $28.66 $28.07 $28.64 $113.23 7,135
2017-04-27 $27.87 $28.35 $27.87 $28.13 $111.21 6,735
2017-04-26 $27.94 $28.01 $27.55 $27.94 $110.46 10,537
2017-04-25 $28.00 $28.00 $27.68 $27.89 $110.26 20,749
2017-04-24 $28.07 $28.45 $27.97 $28.28 $111.80 11,856
2017-04-21 $28.74 $29.13 $28.69 $29.08 $114.96 9,773
2017-04-20 $29.14 $29.25 $28.62 $28.70 $113.45 30,961
2017-04-19 $29.14 $29.50 $28.89 $29.40 $116.23 21,071
2017-04-18 $29.28 $29.57 $29.08 $29.31 $115.87 9,555
2017-04-17 $29.85 $29.90 $29.02 $29.03 $114.77 10,920
2017-04-13 $29.60 $29.94 $29.15 $29.93 $118.33 24,263
2017-04-12 $28.99 $29.41 $28.99 $29.35 $116.03 6,723
2017-04-11 $29.15 $29.46 $28.94 $28.94 $114.41 8,801
2017-04-10 $28.89 $29.10 $28.62 $28.93 $114.38 6,855
2017-04-07 $29.23 $29.23 $28.67 $28.93 $114.37 3,836
2017-04-06 $29.07 $29.39 $28.66 $28.77 $113.74 6,092
2017-04-05 $28.32 $29.14 $28.20 $29.11 $115.08 15,361
2017-04-04 $28.97 $28.99 $28.68 $28.79 $113.82 15,489
2017-04-03 $28.52 $29.21 $28.45 $28.72 $113.54 21,175
2017-03-31 $28.48 $28.60 $28.31 $28.60 $113.07 6,815
2017-03-30 $28.93 $28.95 $28.25 $28.35 $112.08 23,566
2017-03-29 $28.89 $29.05 $28.89 $28.97 $114.53 4,072
2017-03-28 $29.61 $29.61 $28.66 $28.82 $113.94 10,223
2017-03-27 $30.20 $30.26 $29.42 $29.48 $116.55 22,849
2017-03-24 $29.12 $29.48 $28.81 $29.15 $115.24 14,326
2017-03-23 $29.42 $29.46 $28.59 $29.14 $115.20 11,123
2017-03-22 $29.58 $29.84 $29.18 $29.34 $115.99 41,275
2017-03-21 $27.80 $29.32 $27.80 $29.24 $115.60 29,633
2017-03-20 $27.76 $27.97 $27.63 $27.95 $110.50 8,558
2017-03-17 $27.13 $27.64 $27.13 $27.58 $109.03 6,418
2017-03-16 $27.25 $27.31 $26.98 $27.25 $107.73 7,580
2017-03-15 $27.45 $27.48 $27.24 $27.40 $108.32 11,133
2017-03-14 $27.72 $27.81 $27.52 $27.57 $109.00 11,660
2017-03-13 $27.49 $27.55 $27.35 $27.43 $108.44 14,324
2017-03-10 $27.26 $27.79 $27.25 $27.52 $108.80 9,141
2017-03-09 $27.33 $27.67 $27.11 $27.52 $108.80 7,586
2017-03-08 $26.85 $27.50 $26.83 $27.48 $108.64 9,330
2017-03-07 $27.09 $27.35 $27.09 $27.29 $107.89 12,600
2017-03-06 $26.92 $27.31 $26.92 $27.12 $107.22 23,397
2017-03-03 $26.94 $27.05 $26.75 $26.84 $106.11 9,313
2017-03-02 $26.18 $26.96 $26.18 $26.94 $106.50 28,032
2017-03-01 $26.54 $26.69 $26.17 $26.32 $104.05 17,981
2017-02-28 $27.41 $27.60 $27.35 $27.43 $108.44 20,900
2017-02-27 $27.52 $27.52 $27.20 $27.27 $107.81 19,606
2017-02-24 $27.81 $27.88 $27.49 $27.52 $108.80 6,973
2017-02-23 $27.30 $27.60 $27.27 $27.27 $107.81 9,641
2017-02-22 $27.62 $27.62 $27.33 $27.41 $108.36 4,768
2017-02-21 $27.52 $27.59 $27.34 $27.38 $108.24 16,368
2017-02-17 $28.01 $28.09 $27.73 $27.73 $109.63 9,621
2017-02-16 $27.78 $28.00 $27.65 $27.74 $109.67 17,389
2017-02-15 $27.75 $28.09 $27.63 $27.73 $109.62 14,711
2017-02-14 $28.49 $28.53 $27.96 $28.05 $110.89 11,474
2017-02-13 $28.68 $28.71 $28.27 $28.46 $112.51 27,450
2017-02-10 $29.01 $29.17 $28.87 $28.99 $114.61 20,428
2017-02-09 $29.65 $29.74 $29.16 $29.22 $115.52 12,635
2017-02-08 $29.81 $30.08 $29.80 $29.89 $118.17 8,909
2017-02-07 $29.25 $29.65 $29.24 $29.62 $117.10 19,886
2017-02-06 $29.58 $29.58 $29.20 $29.51 $116.66 15,922
2017-02-03 $29.60 $29.72 $29.23 $29.31 $115.87 13,564
2017-02-02 $30.63 $30.71 $30.22 $30.38 $120.10 7,787
2017-02-01 $29.77 $30.34 $29.64 $30.32 $119.87 6,863
2017-01-31 $30.26 $30.36 $30.00 $30.19 $119.35 7,258
2017-01-30 $29.97 $30.38 $29.95 $29.99 $118.56 16,156
2017-01-27 $29.37 $29.67 $29.37 $29.61 $117.06 4,201
2017-01-26 $29.32 $29.45 $29.19 $29.32 $115.91 11,049
2017-01-25 $29.51 $29.75 $29.35 $29.41 $116.27 19,916
2017-01-24 $30.43 $30.53 $29.90 $30.04 $118.76 14,526
2017-01-23 $30.67 $30.82 $30.45 $30.62 $121.05 3,595
2017-01-20 $30.69 $30.69 $30.37 $30.53 $120.70 6,393
2017-01-19 $30.44 $30.98 $30.21 $30.85 $121.96 14,891
2017-01-18 $30.64 $31.05 $30.41 $30.44 $120.34 12,669
2017-01-17 $30.36 $30.91 $30.19 $30.80 $121.76 32,302
2017-01-13 $29.79 $30.07 $29.41 $29.93 $118.33 34,432
2017-01-12 $30.17 $30.65 $30.09 $30.14 $119.16 31,399
2017-01-11 $29.95 $30.26 $29.86 $29.88 $118.13 6,065
2017-01-10 $30.01 $30.18 $29.68 $30.01 $118.64 2,759
2017-01-09 $29.81 $30.13 $29.79 $30.08 $118.92 11,356
2017-01-06 $29.61 $29.80 $29.43 $29.59 $116.98 6,101
2017-01-05 $29.58 $30.24 $29.58 $29.79 $117.77 15,203
2017-01-04 $29.90 $29.90 $29.40 $29.45 $116.43 15,861
2017-01-03 $29.83 $30.54 $29.78 $30.09 $118.96 23,711
2016-12-30 $30.64 $30.85 $30.50 $30.60 $120.97 11,595
2016-12-29 $30.51 $31.02 $30.51 $30.82 $121.84 9,314
2016-12-28 $29.96 $30.68 $29.96 $30.63 $121.09 17,645
2016-12-27 $30.08 $30.14 $30.05 $30.11 $119.04 4,621
2016-12-23 $30.24 $30.41 $30.19 $30.21 $119.43 6,289
2016-12-22 $30.20 $30.55 $30.20 $30.29 $119.75 4,310
2016-12-21 $29.94 $30.16 $29.94 $30.16 $119.23 5,481
2016-12-20 $30.15 $30.17 $29.91 $29.91 $118.25 9,913
2016-12-19 $30.62 $30.85 $30.47 $30.47 $120.46 7,059
2016-12-16 $30.20 $30.72 $30.20 $30.66 $121.21 15,482
2016-12-15 $30.47 $30.73 $29.95 $30.38 $120.10 18,555
2016-12-14 $30.59 $30.95 $30.00 $30.83 $121.88 20,326
2016-12-13 $30.31 $30.67 $30.00 $30.31 $119.83 27,725
2016-12-12 $30.10 $30.60 $29.95 $30.41 $120.22 18,368
2016-12-09 $30.02 $30.30 $30.00 $30.04 $118.76 13,744
2016-12-08 $30.41 $30.62 $29.79 $30.09 $118.96 29,141
2016-12-07 $31.64 $31.64 $30.59 $30.65 $121.17 25,985
2016-12-06 $32.16 $32.21 $31.64 $31.68 $125.24 11,327
2016-12-05 $32.44 $32.44 $32.09 $32.17 $127.18 18,152
2016-12-02 $32.75 $33.08 $32.69 $32.95 $130.26 24,183
2016-12-01 $32.78 $33.00 $32.41 $32.66 $129.12 22,008
2016-11-30 $33.00 $33.26 $32.85 $33.13 $130.98 25,226
2016-11-29 $33.70 $33.70 $33.26 $33.48 $132.36 16,183
2016-11-28 $33.48 $33.78 $33.16 $33.71 $133.27 12,059
2016-11-25 $33.13 $33.22 $33.06 $33.06 $130.70 1,613
2016-11-23 $33.31 $33.65 $33.21 $33.26 $131.49 7,975
2016-11-22 $33.48 $33.72 $33.38 $33.40 $132.04 9,857
2016-11-21 $33.64 $33.85 $33.40 $33.68 $133.15 9,267
2016-11-18 $33.79 $34.06 $33.75 $33.89 $133.98 15,626
2016-11-17 $34.59 $34.59 $33.80 $33.99 $134.38 13,269
2016-11-16 $34.61 $34.74 $34.38 $34.50 $136.39 12,897
2016-11-15 $34.26 $34.66 $33.94 $33.94 $134.18 17,825
2016-11-14 $34.73 $34.76 $33.78 $33.94 $134.18 33,523
2016-11-11 $35.96 $35.96 $35.10 $35.16 $139.00 20,537
2016-11-10 $36.25 $36.51 $35.20 $35.53 $140.46 64,807
2016-11-09 $38.54 $38.90 $36.79 $37.13 $146.79 34,108
2016-11-08 $39.33 $39.63 $38.75 $39.02 $154.26 11,571
2016-11-07 $39.84 $39.84 $39.16 $39.19 $154.93 14,123
2016-11-04 $41.25 $41.28 $40.53 $41.04 $162.25 6,016
2016-11-03 $40.69 $41.07 $40.40 $40.97 $161.97 7,162
2016-11-02 $40.43 $41.04 $40.43 $40.96 $161.93 5,850
2016-11-01 $39.28 $40.64 $39.28 $40.20 $158.93 5,692
2016-10-31 $39.50 $39.64 $39.39 $39.47 $156.04 4,471
2016-10-28 $39.61 $40.14 $39.22 $39.75 $157.15 7,281
2016-10-27 $39.04 $39.70 $39.04 $39.65 $156.75 3,904
2016-10-26 $39.72 $39.75 $39.24 $39.35 $155.57 4,511
2016-10-25 $39.12 $39.54 $39.12 $39.44 $155.92 1,026
2016-10-24 $39.16 $39.19 $38.80 $39.12 $154.66 4,927
2016-10-21 $40.05 $40.10 $39.44 $39.44 $155.92 3,150
2016-10-20 $39.38 $39.65 $38.99 $39.45 $155.96 4,217
2016-10-19 $39.76 $39.77 $39.22 $39.33 $155.49 6,154
2016-10-18 $39.74 $40.02 $39.74 $39.92 $157.82 2,752
2016-10-17 $40.19 $40.49 $40.04 $40.49 $160.05 2,539
2016-10-14 $39.90 $40.32 $39.56 $40.20 $158.93 29,892
2016-10-13 $40.69 $41.15 $40.42 $40.46 $159.95 13,364
2016-10-12 $40.25 $40.27 $39.75 $39.95 $157.94 5,686
2016-10-11 $39.72 $40.58 $39.62 $40.25 $159.12 8,754
2016-10-10 $39.50 $39.50 $39.27 $39.50 $156.16 5,752
2016-10-07 $39.98 $40.32 $39.53 $39.89 $157.70 6,844
2016-10-06 $39.85 $40.36 $39.84 $39.86 $157.58 12,555
2016-10-05 $40.15 $40.15 $39.74 $39.89 $157.70 5,836
2016-10-04 $40.32 $40.63 $40.00 $40.42 $159.80 11,639
2016-10-03 $40.14 $40.49 $39.94 $40.40 $159.72 27,071
2016-09-30 $40.56 $40.56 $39.48 $39.85 $157.54 15,953
2016-09-29 $39.63 $40.83 $39.35 $40.57 $160.40 23,283
2016-09-28 $39.72 $40.18 $39.46 $39.46 $155.99 5,122
2016-09-27 $40.47 $40.61 $39.84 $39.97 $158.02 3,320
2016-09-26 $39.90 $40.35 $39.75 $40.23 $159.05 6,637
2016-09-23 $39.29 $39.41 $39.05 $39.41 $155.80 2,628
2016-09-22 $39.39 $39.39 $38.95 $39.04 $154.34 3,845
2016-09-21 $40.04 $40.39 $39.52 $39.60 $156.55 2,312
2016-09-20 $39.90 $40.27 $39.70 $40.24 $159.08 3,070
2016-09-19 $40.23 $40.57 $39.93 $40.26 $159.16 3,557
2016-09-16 $40.57 $41.05 $40.57 $40.79 $161.26 2,619
2016-09-15 $40.80 $40.93 $40.01 $40.17 $158.81 21,348
2016-09-14 $40.43 $40.73 $40.22 $40.69 $160.86 1,709
2016-09-13 $39.85 $40.70 $39.85 $40.45 $159.92 8,058
2016-09-12 $40.47 $40.68 $38.95 $39.06 $154.42 8,310
2016-09-09 $38.84 $39.98 $38.81 $39.98 $158.06 8,036
2016-09-08 $38.42 $38.51 $38.28 $38.40 $151.81 4,541
2016-09-07 $38.61 $38.71 $38.29 $38.32 $151.49 3,435
2016-09-06 $38.32 $38.93 $38.30 $38.51 $152.25 5,331
2016-09-02 $38.69 $38.69 $38.19 $38.40 $151.81 5,422
2016-09-01 $38.35 $39.28 $38.35 $38.79 $153.35 4,411
2016-08-31 $38.59 $39.08 $38.49 $38.49 $152.17 5,243
2016-08-30 $39.00 $39.05 $38.62 $38.62 $152.68 4,852
2016-08-29 $39.80 $39.80 $38.93 $39.14 $154.74 4,994
2016-08-26 $39.67 $40.30 $39.41 $39.88 $157.66 5,226
2016-08-25 $40.30 $40.30 $39.88 $39.88 $157.66 869
2016-08-24 $39.97 $40.20 $39.92 $40.20 $158.91 1,230
2016-08-23 $39.82 $39.98 $39.64 $39.98 $158.06 2,879
2016-08-22 $40.38 $40.39 $40.11 $40.12 $158.61 2,465
2016-08-19 $40.40 $40.55 $40.16 $40.23 $159.05 2,031
2016-08-18 $40.28 $40.29 $39.98 $40.12 $158.61 1,477
2016-08-17 $40.33 $40.47 $40.13 $40.23 $159.05 1,793
2016-08-16 $40.17 $40.38 $40.15 $40.31 $159.36 3,357
2016-08-15 $40.16 $40.21 $39.98 $40.06 $158.37 3,996
2016-08-12 $40.79 $40.83 $40.45 $40.53 $160.24 4,359
2016-08-11 $40.34 $40.57 $40.24 $40.38 $159.64 5,086
2016-08-10 $39.94 $40.55 $39.92 $40.44 $159.88 5,726
2016-08-09 $39.94 $40.08 $39.84 $39.93 $157.86 2,799
2016-08-08 $40.00 $40.15 $39.80 $40.04 $158.29 54,420
2016-08-05 $41.08 $41.08 $40.03 $40.03 $158.25 102,648
2016-08-04 $41.35 $41.61 $41.25 $41.53 $164.18 3,169
2016-08-03 $42.07 $42.07 $41.34 $41.38 $163.59 7,696
2016-08-02 $41.74 $42.23 $41.38 $42.08 $166.36 13,782
2016-08-01 $41.16 $41.52 $40.90 $41.39 $163.63 6,242
2016-07-29 $41.36 $41.36 $40.90 $41.19 $162.84 5,203
2016-07-28 $41.42 $41.57 $40.95 $41.09 $162.45 8,169
2016-07-27 $41.28 $41.67 $41.23 $41.43 $163.79 4,896
2016-07-26 $41.57 $41.66 $41.24 $41.37 $163.55 3,324
2016-07-25 $41.38 $41.59 $41.22 $41.40 $163.67 3,547
2016-07-22 $41.51 $41.76 $41.15 $41.19 $162.84 5,887
2016-07-21 $41.66 $41.90 $41.45 $41.76 $165.09 4,878
2016-07-20 $41.24 $41.77 $41.24 $41.43 $163.79 10,206
2016-07-19 $41.83 $42.09 $41.60 $41.60 $164.48 10,578
2016-07-18 $41.86 $42.03 $41.64 $41.72 $164.94 4,946
2016-07-15 $41.57 $42.38 $41.51 $41.97 $165.92 9,757
2016-07-14 $41.47 $41.99 $41.00 $41.84 $165.41 11,728
2016-07-13 $42.70 $42.92 $42.32 $42.51 $168.06 11,981
2016-07-12 $42.95 $43.16 $42.47 $42.56 $168.26 19,233
2016-07-11 $43.75 $43.80 $43.32 $43.57 $172.25 12,105
2016-07-08 $44.51 $44.64 $44.00 $44.13 $174.46 14,860
2016-07-07 $45.65 $46.17 $45.16 $45.73 $180.79 11,377
2016-07-06 $46.83 $47.08 $45.79 $45.82 $181.13 21,981
2016-07-05 $45.80 $46.47 $45.65 $46.06 $182.09 20,173
2016-07-01 $44.64 $45.00 $44.36 $44.87 $177.40 17,500
2016-06-30 $45.45 $45.87 $44.67 $44.67 $176.60 49,419
2016-06-29 $46.90 $47.00 $45.70 $45.74 $180.82 26,292
2016-06-28 $48.70 $49.23 $47.84 $47.84 $189.13 33,227
2016-06-27 $49.11 $50.78 $48.84 $50.28 $198.78 70,437
2016-06-24 $48.16 $48.16 $45.94 $47.69 $188.54 34,447
2016-06-23 $44.41 $44.41 $43.44 $43.47 $171.85 11,135
2016-06-22 $44.86 $45.30 $44.57 $45.27 $178.96 5,187
2016-06-21 $45.22 $45.50 $44.95 $45.11 $178.34 6,613
2016-06-20 $44.53 $45.57 $44.26 $45.51 $179.92 10,348
2016-06-17 $45.95 $46.48 $45.71 $46.07 $182.14 8,305
2016-06-16 $46.96 $47.39 $45.95 $45.98 $181.78 20,708
2016-06-15 $46.06 $46.24 $45.27 $46.22 $182.73 13,165
2016-06-14 $45.40 $46.61 $45.07 $46.26 $182.88 16,343
2016-06-13 $44.87 $45.14 $44.08 $45.11 $178.34 6,989
2016-06-10 $44.01 $44.63 $44.01 $44.38 $175.45 11,030
2016-06-09 $43.16 $43.70 $43.16 $43.34 $171.34 5,720
2016-06-08 $43.05 $43.05 $42.71 $42.77 $169.09 4,628
2016-06-07 $42.79 $43.06 $42.63 $43.06 $170.23 2,871
2016-06-06 $43.13 $43.13 $42.54 $42.86 $169.44 4,361
2016-06-03 $43.30 $44.09 $43.15 $43.26 $171.02 18,078
2016-06-02 $42.83 $42.96 $42.33 $42.33 $167.35 2,252
2016-06-01 $43.28 $43.58 $42.52 $42.52 $168.10 5,870
2016-05-31 $42.16 $42.94 $42.14 $42.64 $168.57 5,639
2016-05-27 $42.96 $42.98 $42.53 $42.56 $168.26 2,961
2016-05-26 $42.70 $43.17 $42.70 $43.15 $170.59 3,145
2016-05-25 $43.04 $43.25 $42.41 $42.72 $168.88 6,905
2016-05-24 $44.32 $44.41 $43.37 $43.51 $172.01 10,681
2016-05-23 $44.89 $45.10 $44.71 $44.95 $177.71 2,285
2016-05-20 $45.15 $45.15 $44.44 $44.83 $177.23 5,728
2016-05-19 $45.14 $46.03 $44.88 $45.47 $179.76 12,204
2016-05-18 $46.31 $46.31 $44.52 $44.67 $176.60 8,165
2016-05-17 $45.78 $46.32 $45.45 $46.09 $182.21 5,662
2016-05-16 $46.00 $46.00 $45.05 $45.38 $179.41 4,192
2016-05-13 $44.97 $46.10 $44.62 $45.95 $181.66 7,192
2016-05-12 $44.45 $45.50 $44.45 $44.93 $177.63 9,352
2016-05-11 $44.21 $45.06 $44.12 $45.06 $178.15 4,515
2016-05-10 $44.66 $44.68 $44.06 $44.06 $174.19 9,045
2016-05-09 $45.30 $45.53 $44.88 $45.22 $178.77 6,100
2016-05-06 $46.28 $46.28 $45.16 $45.20 $178.69 6,639
2016-05-05 $45.51 $45.82 $45.19 $45.66 $180.51 5,648
2016-05-04 $45.99 $46.05 $45.27 $45.62 $180.35 8,214
2016-05-03 $44.85 $45.78 $44.85 $45.08 $178.22 14,093
2016-05-02 $44.68 $44.81 $43.86 $43.99 $173.91 5,316
2016-04-29 $44.78 $45.56 $44.49 $44.98 $177.81 9,828
2016-04-28 $44.04 $44.61 $43.46 $44.38 $175.45 9,168
2016-04-27 $43.58 $43.95 $43.28 $43.48 $171.89 5,463
2016-04-26 $43.98 $44.10 $43.60 $43.63 $172.49 3,375
2016-04-25 $44.41 $44.78 $44.20 $44.20 $174.74 6,910
2016-04-22 $44.69 $44.71 $43.87 $43.96 $173.79 6,868
2016-04-21 $43.72 $44.80 $43.72 $44.69 $176.68 5,139
2016-04-20 $44.27 $44.42 $43.73 $43.86 $173.40 8,016
2016-04-19 $45.05 $45.05 $44.41 $44.51 $175.95 7,995
2016-04-18 $46.35 $46.35 $45.28 $45.30 $179.09 12,932
2016-04-15 $45.71 $46.09 $45.60 $45.89 $181.42 4,855
2016-04-14 $46.13 $46.29 $45.36 $45.73 $180.79 19,805
2016-04-13 $47.00 $47.13 $45.91 $45.96 $181.70 23,098
2016-04-12 $48.92 $49.11 $47.82 $47.94 $189.53 10,842
2016-04-11 $49.17 $49.18 $48.31 $49.16 $194.35 10,784
2016-04-08 $49.10 $49.68 $48.56 $49.45 $195.50 14,247
2016-04-07 $48.93 $50.32 $48.83 $49.86 $197.12 15,866
2016-04-06 $48.86 $49.09 $48.14 $48.18 $190.47 6,790
2016-04-05 $48.25 $48.86 $48.21 $48.79 $192.89 13,860
2016-04-04 $47.23 $47.61 $46.95 $47.48 $187.71 6,946
2016-04-01 $48.14 $48.58 $46.94 $47.04 $185.97 7,368
2016-03-31 $47.78 $47.92 $47.42 $47.75 $188.77 1,894
2016-03-30 $47.87 $47.87 $47.02 $47.63 $188.30 9,088
2016-03-29 $49.23 $49.43 $48.21 $48.23 $190.67 5,087
2016-03-28 $48.90 $49.18 $48.52 $48.75 $192.73 5,546
2016-03-24 $49.34 $49.82 $49.05 $49.06 $193.95 9,090
2016-03-23 $48.02 $48.50 $47.99 $48.47 $191.62 5,331
2016-03-22 $48.05 $48.39 $47.52 $47.83 $189.09 5,923
2016-03-21 $47.52 $47.94 $47.10 $47.64 $188.34 7,939
2016-03-18 $47.78 $47.88 $47.05 $47.45 $187.59 12,362
2016-03-17 $49.64 $50.02 $47.99 $48.24 $190.71 14,140
2016-03-16 $49.92 $50.12 $49.08 $49.44 $195.46 8,074
2016-03-15 $50.06 $50.29 $49.50 $49.52 $195.77 10,440
2016-03-14 $49.09 $49.82 $49.09 $49.34 $195.06 9,371
2016-03-11 $50.79 $50.79 $48.90 $48.93 $193.44 20,622
2016-03-10 $51.00 $52.77 $50.59 $51.66 $204.23 15,817
2016-03-09 $51.06 $51.81 $51.03 $51.53 $203.73 9,972
2016-03-08 $50.99 $51.70 $50.66 $51.69 $204.35 20,158
2016-03-07 $50.35 $50.71 $49.92 $49.98 $197.59 15,267
2016-03-04 $49.77 $50.53 $49.45 $49.94 $197.43 27,335
2016-03-03 $51.00 $51.36 $50.26 $50.26 $198.70 43,827
2016-03-02 $51.94 $51.97 $50.93 $50.95 $201.43 14,394
2016-03-01 $54.80 $54.81 $51.90 $51.90 $205.18 33,334
2016-02-29 $54.49 $55.65 $54.01 $55.65 $220.01 15,308
2016-02-26 $54.50 $54.90 $53.67 $54.50 $215.46 20,148
2016-02-25 $56.85 $56.85 $55.07 $55.07 $217.71 17,781
2016-02-24 $58.41 $58.96 $56.48 $56.81 $224.59 43,703
2016-02-23 $55.23 $56.71 $55.23 $56.55 $223.56 23,353
2016-02-22 $55.23 $55.35 $54.47 $54.85 $216.84 44,959
2016-02-19 $57.59 $57.59 $56.15 $56.45 $223.17 33,852
2016-02-18 $55.80 $56.97 $55.80 $56.59 $223.72 26,650
2016-02-17 $56.91 $56.91 $55.52 $56.03 $221.51 24,683
2016-02-16 $57.72 $58.70 $57.07 $57.48 $227.24 24,031
2016-02-12 $62.24 $62.77 $59.55 $59.59 $235.58 72,497
2016-02-11 $63.89 $65.09 $63.20 $64.23 $253.93 59,359
2016-02-10 $59.92 $60.95 $58.30 $60.95 $240.96 21,707
2016-02-09 $62.54 $62.78 $59.77 $60.72 $240.05 49,907
2016-02-08 $59.62 $61.87 $58.78 $60.42 $238.86 66,311
2016-02-05 $55.66 $57.70 $55.44 $57.45 $227.12 45,652
2016-02-04 $57.00 $57.00 $55.18 $55.76 $220.44 10,695
2016-02-03 $56.19 $59.49 $56.00 $56.50 $223.37 41,307
2016-02-02 $55.51 $57.05 $55.40 $56.76 $224.40 18,771
2016-02-01 $54.38 $54.89 $53.60 $54.16 $214.12 7,917
2016-01-29 $56.69 $56.69 $53.74 $53.86 $212.93 25,077
2016-01-28 $56.17 $57.51 $55.97 $57.16 $225.98 7,815
2016-01-27 $56.77 $57.62 $55.07 $57.09 $225.70 25,931
2016-01-26 $58.07 $58.07 $56.19 $56.52 $223.45 13,998
2016-01-25 $56.64 $58.63 $56.46 $58.59 $231.63 11,671
2016-01-22 $56.86 $57.05 $55.90 $56.19 $222.14 10,530
2016-01-21 $58.12 $58.75 $56.55 $58.47 $231.16 16,763
2016-01-20 $58.41 $60.55 $57.07 $58.23 $230.21 37,330
2016-01-19 $54.76 $56.82 $54.45 $56.11 $221.83 25,210
2016-01-15 $55.26 $57.20 $55.26 $55.88 $220.92 25,172
2016-01-14 $54.23 $55.31 $52.81 $53.66 $212.14 27,269
2016-01-13 $51.46 $54.94 $51.26 $54.57 $215.74 17,423
2016-01-12 $51.45 $53.05 $51.33 $51.86 $205.02 16,217
2016-01-11 $52.22 $53.44 $52.00 $52.48 $207.47 31,010
2016-01-08 $50.18 $52.91 $50.15 $52.83 $208.86 19,823
2016-01-07 $50.63 $51.43 $49.75 $51.22 $202.49 22,681
2016-01-06 $48.60 $48.95 $48.13 $48.59 $192.10 5,600
2016-01-05 $47.65 $47.94 $47.14 $47.30 $187.00 5,541
2016-01-04 $47.69 $48.61 $47.62 $47.64 $188.34 12,225
2015-12-31 $45.60 $45.92 $44.98 $45.86 $181.32 4,833
2015-12-30 $44.59 $45.11 $44.59 $45.10 $178.30 7,741
2015-12-29 $44.75 $44.85 $44.35 $44.46 $175.77 10,262
2015-12-28 $45.56 $46.02 $45.31 $45.31 $179.13 3,587
2015-12-24 $45.35 $45.49 $44.89 $45.11 $178.34 1,705
2015-12-23 $45.96 $46.01 $45.21 $45.21 $178.73 2,728
2015-12-22 $46.75 $47.26 $46.16 $46.39 $183.40 3,992
2015-12-21 $47.27 $47.88 $46.80 $47.21 $186.64 5,363
2015-12-18 $46.45 $47.93 $46.36 $47.91 $189.41 9,088
2015-12-17 $44.39 $45.85 $44.37 $45.73 $180.79 5,548
2015-12-16 $45.24 $46.12 $44.39 $44.60 $176.32 6,644
2015-12-15 $47.16 $47.16 $45.62 $46.03 $181.98 7,231
2015-12-14 $48.18 $49.10 $47.60 $48.12 $190.24 8,219
2015-12-11 $47.50 $48.50 $47.17 $48.20 $190.55 12,365
2015-12-10 $46.29 $46.58 $45.71 $46.27 $182.92 2,833
2015-12-09 $45.68 $46.64 $44.84 $46.34 $183.20 5,261
2015-12-08 $45.21 $45.53 $44.73 $45.32 $179.17 6,413
2015-12-07 $43.73 $44.75 $43.73 $44.36 $175.37 3,139
2015-12-04 $45.46 $45.46 $43.60 $43.63 $172.49 14,614
2015-12-03 $44.07 $46.01 $44.07 $45.80 $181.07 8,118
2015-12-02 $43.34 $44.57 $43.34 $44.47 $175.81 4,112
2015-12-01 $44.10 $44.10 $43.42 $43.45 $171.78 5,792
2015-11-30 $43.97 $44.35 $43.97 $44.35 $175.33 2,748
2015-11-27 $44.36 $44.55 $44.11 $44.22 $174.82 566
2015-11-25 $44.33 $44.57 $44.30 $44.46 $175.77 857
2015-11-24 $44.78 $45.20 $44.35 $44.49 $175.89 3,446
2015-11-23 $44.05 $44.40 $43.85 $44.27 $175.02 2,177
2015-11-20 $43.99 $44.12 $43.80 $44.12 $174.42 3,194
2015-11-19 $44.42 $44.59 $44.14 $44.26 $174.98 3,889
2015-11-18 $45.71 $45.71 $44.33 $44.40 $175.53 4,939
2015-11-17 $45.56 $45.95 $45.16 $45.92 $181.54 1,880
2015-11-16 $47.14 $47.25 $45.82 $45.86 $181.30 4,764
2015-11-13 $46.56 $47.06 $46.08 $46.88 $185.34 9,350
2015-11-12 $45.03 $46.12 $45.03 $46.10 $182.26 5,540
2015-11-11 $44.23 $44.70 $44.21 $44.70 $176.72 1,970
2015-11-10 $45.20 $45.28 $44.57 $44.57 $176.20 3,446
2015-11-09 $43.92 $45.37 $43.90 $44.99 $177.86 5,938
2015-11-06 $43.65 $44.34 $43.47 $44.08 $174.27 7,145
2015-11-05 $44.92 $44.92 $44.58 $44.69 $176.68 2,571
2015-11-04 $44.80 $45.31 $44.79 $45.16 $178.54 4,243
2015-11-03 $45.16 $45.36 $44.66 $44.91 $177.55 4,217
2015-11-02 $46.08 $46.14 $44.82 $45.01 $177.94 10,554
2015-10-30 $45.21 $46.32 $45.21 $46.26 $182.88 7,926
2015-10-29 $45.00 $45.45 $44.71 $45.12 $178.38 4,572
2015-10-28 $47.03 $47.03 $44.82 $44.82 $177.19 5,826
2015-10-27 $46.94 $47.18 $46.71 $46.91 $185.45 3,017
2015-10-26 $46.19 $46.62 $46.08 $46.30 $183.04 14,627
2015-10-23 $46.27 $46.71 $46.08 $46.13 $182.37 6,858
2015-10-22 $47.82 $47.83 $46.65 $46.98 $185.73 14,682
2015-10-21 $47.60 $48.56 $47.33 $48.55 $191.94 4,318
2015-10-20 $48.44 $48.44 $47.57 $47.77 $188.85 4,234
2015-10-19 $48.82 $48.82 $48.07 $48.17 $190.44 2,367
2015-10-16 $48.46 $48.70 $48.17 $48.35 $191.15 14,396
2015-10-15 $50.50 $50.50 $48.77 $48.77 $192.81 16,100
2015-10-14 $49.88 $51.03 $49.83 $50.85 $201.03 14,705
2015-10-13 $49.77 $49.94 $49.11 $49.88 $197.20 7,327
2015-10-12 $49.71 $49.72 $49.18 $49.27 $194.78 2,175
2015-10-09 $48.99 $49.82 $48.76 $49.54 $195.85 10,236
2015-10-08 $50.04 $50.04 $48.90 $49.06 $193.94 7,750
2015-10-07 $50.03 $50.35 $49.33 $49.61 $196.13 12,831
2015-10-06 $50.19 $50.65 $50.05 $50.62 $200.12 10,228
2015-10-05 $51.98 $52.03 $50.07 $50.13 $198.18 14,878
2015-10-02 $54.07 $55.42 $52.37 $52.39 $207.12 29,788
2015-10-01 $52.64 $53.62 $52.25 $52.49 $207.51 13,488
2015-09-30 $52.91 $53.87 $52.50 $52.77 $208.62 7,557
2015-09-29 $54.34 $55.04 $53.90 $54.04 $213.64 12,839
2015-09-28 $52.53 $54.72 $52.53 $54.49 $215.42 23,572
2015-09-25 $52.13 $52.43 $51.25 $51.97 $205.46 7,976
2015-09-24 $53.26 $54.10 $53.05 $53.19 $210.28 13,149
2015-09-23 $52.64 $53.03 $52.21 $52.50 $207.55 5,263
2015-09-22 $52.61 $53.25 $52.38 $52.75 $208.54 14,988
2015-09-21 $52.35 $52.35 $51.01 $51.51 $203.64 18,881
2015-09-18 $52.40 $52.81 $51.70 $52.61 $207.99 29,246
2015-09-17 $50.08 $50.94 $49.05 $50.76 $200.67 17,247
2015-09-16 $50.36 $50.78 $49.66 $49.79 $196.84 5,591
2015-09-15 $51.67 $51.74 $50.18 $50.46 $199.49 6,457
2015-09-14 $51.97 $52.05 $51.55 $51.85 $204.98 4,016
2015-09-11 $52.83 $52.83 $51.68 $51.68 $204.30 3,690
2015-09-10 $52.80 $52.91 $51.41 $52.14 $206.13 3,689
2015-09-09 $50.50 $52.78 $50.08 $52.57 $207.83 9,841
2015-09-08 $52.35 $52.57 $51.22 $51.31 $202.85 11,296
2015-09-04 $53.61 $54.45 $53.00 $53.91 $213.13 19,774
2015-09-03 $52.30 $52.30 $50.97 $52.05 $205.77 16,252
2015-09-02 $53.08 $53.90 $52.38 $52.59 $207.91 11,809

ProShares UltraShort Financials (SKF) News Headlines

Recent ProShares UltraShort Financials (SKF) News
Similar Companies to ProShares UltraShort Financials (SKF) 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.