ProShares UltraPro Short MidCap400 (SMDD) Exchange: NYSE ARCA

Data as of May 2, 2025

$10.45 ($0.12) 1.16%

ProShares UltraPro Short MidCap400 - Daily Information
Click for more stock information on ProShares UltraPro Short MidCap400.
Daily Information Data
Date May 2, 2025
Open $10.47
Previous Close $10.45
High $10.67
Low $10.38
Adjusted Open $10.47
Previous Adjusted Close $10.45
Adjusted High $10.67
Adjusted Low $10.38

About ProShares UltraPro Short MidCap400 (SMDD)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of mid-size company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 400 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “MID.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-3x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s 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 three times the inverse (-3x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraPro Short MidCap400 (SMDD)

Date Open High Low Close Adj.Close Volume
2025-04-25 $10.47 $10.67 $10.38 $10.45 $10.45 60,771
2025-04-24 $11.10 $11.10 $10.29 $10.33 $10.33 75,091
2025-04-23 $10.54 $11.09 $10.01 $11.03 $11.03 35,321
2025-04-22 $11.94 $11.95 $11.34 $11.44 $11.44 33,661
2025-04-21 $11.80 $12.71 $11.80 $12.37 $12.37 46,192
2025-04-17 $11.71 $11.80 $11.38 $11.57 $11.57 77,387
2025-04-16 $11.72 $12.21 $11.41 $11.85 $11.85 113,967
2025-04-15 $11.48 $11.54 $11.14 $11.47 $11.47 51,114
2025-04-14 $11.31 $11.94 $11.25 $11.44 $11.44 75,405
2025-04-11 $12.49 $13.07 $11.82 $11.89 $11.89 37,313
2025-04-10 $11.77 $13.08 $11.77 $12.33 $12.33 88,096
2025-04-09 $15.70 $15.79 $10.79 $11.01 $11.01 179,003
2025-04-08 $13.00 $15.78 $12.83 $15.22 $15.22 97,574
2025-04-07 $15.48 $16.00 $12.03 $14.48 $14.48 155,207
2025-04-04 $13.69 $14.54 $13.17 $13.84 $13.84 104,495
2025-04-03 $11.53 $12.08 $11.19 $12.05 $12.05 67,504
2025-04-02 $10.90 $10.90 $10.00 $10.04 $10.04 58,537
2025-04-01 $10.76 $11.07 $10.43 $10.55 $10.55 22,602
2025-03-31 $11.20 $11.20 $10.54 $10.74 $10.74 52,546
2025-03-28 $10.34 $10.89 $10.30 $10.79 $10.79 46,487
2025-03-27 $10.11 $10.35 $9.98 $10.21 $10.21 44,905
2025-03-26 $9.73 $10.06 $9.73 $9.99 $9.99 60,859
2025-03-25 $9.79 $9.98 $9.67 $9.85 $9.81 26,828
2025-03-24 $10.07 $10.12 $9.75 $9.78 $9.74 51,366
2025-03-21 $10.70 $10.83 $10.51 $10.55 $10.55 38,567
2025-03-20 $10.34 $10.53 $10.06 $10.37 $10.37 29,972
2025-03-19 $10.49 $10.49 $10.01 $10.13 $10.13 49,207
2025-03-18 $10.45 $10.58 $10.44 $10.51 $10.51 25,781
2025-03-17 $10.73 $10.73 $10.16 $10.27 $10.27 60,571
2025-03-14 $11.31 $11.31 $10.72 $10.73 $10.73 85,859
2025-03-13 $11.10 $11.73 $11.04 $11.60 $11.60 89,551
2025-03-12 $10.69 $11.24 $10.58 $11.04 $11.04 63,067
2025-03-11 $10.88 $11.26 $10.65 $11.04 $11.04 72,147
2025-03-10 $10.49 $11.05 $10.34 $10.83 $10.83 83,311
2025-03-07 $10.48 $10.88 $10.12 $10.16 $10.16 79,573
2025-03-06 $10.27 $10.48 $10.03 $10.39 $10.39 86,574
2025-03-05 $10.25 $10.44 $9.89 $9.92 $9.92 51,044
2025-03-04 $10.18 $10.66 $9.95 $10.26 $10.26 89,332
2025-03-03 $9.08 $9.95 $9.08 $9.85 $9.85 47,039
2025-02-28 $9.53 $9.55 $9.21 $9.21 $9.21 54,087
2025-02-27 $9.13 $9.48 $9.09 $9.47 $9.47 40,266
2025-02-26 $9.06 $9.16 $8.86 $9.14 $9.14 57,714
2025-02-25 $9.10 $9.38 $9.01 $9.18 $9.18 37,608
2025-02-24 $9.05 $9.22 $9.01 $9.16 $9.16 48,173
2025-02-21 $8.54 $9.21 $8.54 $9.13 $9.13 28,869
2025-02-20 $8.53 $8.61 $8.44 $8.51 $8.51 26,504
2025-02-19 $8.34 $8.34 $8.21 $8.26 $8.26 22,604
2025-02-18 $8.21 $8.30 $8.12 $8.13 $8.13 22,173
2025-02-14 $8.26 $8.36 $8.18 $8.34 $8.34 4,750
2025-02-13 $8.46 $8.52 $8.31 $8.31 $8.31 10,252
2025-02-12 $8.69 $8.69 $8.48 $8.54 $8.54 22,011
2025-02-11 $8.37 $8.43 $8.29 $8.36 $8.36 16,969
2025-02-10 $8.17 $8.34 $8.17 $8.23 $8.23 22,543
2025-02-07 $8.00 $8.27 $8.00 $8.27 $8.27 8,786
2025-02-06 $7.89 $8.05 $7.88 $7.97 $7.97 12,965
2025-02-05 $8.08 $8.08 $7.95 $7.95 $7.95 18,264
2025-02-04 $8.31 $8.35 $8.16 $8.16 $8.16 34,691
2025-02-03 $8.55 $8.64 $8.21 $8.30 $8.30 33,079
2025-01-31 $7.81 $8.07 $7.72 $8.02 $8.02 25,817
2025-01-30 $7.86 $7.86 $7.70 $7.80 $7.80 6,955
2025-01-29 $8.03 $8.17 $7.93 $8.06 $8.06 6,293
2025-01-28 $8.04 $8.09 $7.93 $7.96 $7.96 2,666
2025-01-27 $7.96 $8.11 $7.82 $8.02 $8.02 24,077
2025-01-24 $7.72 $7.79 $7.72 $7.77 $7.77 32,654
2025-01-23 $7.82 $7.87 $7.70 $7.74 $7.74 6,958
2025-01-22 $7.62 $7.72 $7.59 $7.72 $7.72 10,097
2025-01-21 $7.82 $7.82 $7.61 $7.61 $7.61 51,084
2025-01-17 $8.00 $8.05 $7.91 $8.01 $8.01 33,304
2025-01-16 $8.21 $8.32 $8.05 $8.11 $8.11 19,226
2025-01-15 $8.67 $8.67 $8.07 $8.27 $8.27 26,034
2025-01-14 $8.74 $8.79 $8.57 $8.62 $8.62 22,927
2025-01-13 $9.36 $9.37 $8.92 $8.93 $8.93 13,842
2025-01-10 $9.09 $9.25 $9.03 $9.14 $9.14 22,208
2025-01-08 $8.88 $9.04 $8.76 $8.76 $8.76 17,011
2025-01-07 $8.57 $8.93 $8.56 $8.82 $8.82 51,922
2025-01-06 $8.49 $8.65 $8.35 $8.65 $8.65 16,081
2025-01-03 $8.87 $9.04 $8.65 $8.69 $8.69 27,233
2025-01-02 $8.73 $9.02 $8.69 $8.98 $8.98 12,900
2024-12-31 $8.88 $9.01 $8.84 $8.94 $8.94 140,148
2024-12-30 $8.92 $9.19 $8.85 $8.98 $8.98 29,747
2024-12-27 $8.73 $8.93 $8.56 $8.79 $8.79 35,488
2024-12-26 $8.70 $8.70 $8.50 $8.54 $8.54 17,664
2024-12-24 $8.76 $8.79 $8.61 $8.61 $8.61 2,920
2024-12-23 $8.97 $9.06 $8.79 $8.79 $8.79 16,650
2024-12-20 $9.40 $9.40 $8.72 $9.01 $8.85 25,034
2024-12-19 $8.98 $9.19 $8.86 $9.19 $9.03 26,938
2024-12-18 $8.10 $9.15 $8.08 $9.12 $8.96 87,599
2024-12-17 $8.03 $8.25 $7.93 $8.17 $8.03 68,108
2024-12-16 $7.90 $7.97 $7.75 $7.90 $7.76 57,745
2024-12-13 $7.80 $7.95 $7.78 $7.90 $7.76 11,702
2024-12-12 $7.70 $7.77 $7.63 $7.76 $7.63 19,336
2024-12-11 $7.65 $7.70 $7.56 $7.64 $7.51 12,629
2024-12-10 $7.66 $7.80 $7.62 $7.78 $7.65 15,081
2024-12-09 $7.41 $7.61 $7.41 $7.61 $7.48 5,305
2024-12-06 $7.36 $7.55 $7.36 $7.49 $7.36 28,622
2024-12-05 $7.36 $7.51 $7.32 $7.51 $7.38 41,167
2024-12-04 $7.34 $7.44 $7.32 $7.33 $7.20 8,087
2024-12-03 $7.34 $7.45 $7.34 $7.39 $7.26 9,695
2024-12-02 $7.21 $7.35 $7.21 $7.31 $7.18 13,825
2024-11-29 $7.13 $7.25 $7.13 $7.25 $7.25 32,055
2024-11-27 $7.12 $7.29 $7.12 $7.25 $7.25 8,499
2024-11-26 $7.10 $7.31 $7.10 $7.18 $7.18 14,744
2024-11-25 $7.24 $7.24 $6.93 $7.08 $7.08 86,730
2024-11-22 $7.70 $7.70 $7.40 $7.40 $7.40 56,518
2024-11-21 $8.05 $8.11 $7.75 $7.81 $7.81 39,868
2024-11-20 $8.26 $8.43 $8.20 $8.21 $8.21 42,743
2024-11-19 $8.58 $8.60 $8.29 $8.33 $8.33 16,975
2024-11-18 $8.38 $8.40 $8.25 $8.34 $8.34 16,217
2024-11-15 $8.19 $8.43 $8.18 $8.39 $8.39 14,627
2024-11-14 $7.86 $8.16 $7.86 $8.11 $8.11 36,700
2024-11-13 $7.77 $7.89 $7.67 $7.89 $7.89 3,424
2024-11-12 $7.59 $7.82 $7.53 $7.77 $7.77 24,446
2024-11-11 $7.50 $7.53 $7.48 $7.53 $7.53 7,107
2024-11-08 $7.82 $7.87 $7.71 $7.73 $7.73 14,945
2024-11-07 $7.83 $7.83 $7.82 $7.83 $7.83 2,493
2024-11-06 $7.82 $8.24 $7.82 $7.84 $7.84 86,444
2024-11-05 $9.40 $9.45 $8.89 $8.89 $8.89 21,660
2024-11-04 $9.43 $9.43 $9.07 $9.30 $9.30 47,535
2024-11-01 $9.27 $9.40 $9.17 $9.37 $9.37 28,483
2024-10-31 $9.09 $9.37 $9.08 $9.35 $9.35 16,876
2024-10-30 $9.10 $9.13 $8.72 $9.05 $9.05 5,425
2024-10-29 $9.17 $9.26 $9.00 $9.00 $9.00 9,472
2024-10-28 $9.11 $9.11 $8.96 $9.00 $9.00 4,849
2024-10-25 $9.12 $9.37 $9.12 $9.31 $9.31 8,236
2024-10-24 $9.13 $9.24 $9.06 $9.13 $9.13 8,851
2024-10-23 $9.12 $9.19 $9.04 $9.16 $9.16 3,833
2024-10-22 $8.90 $9.08 $8.90 $8.99 $8.99 10,115
2024-10-21 $8.55 $8.87 $8.55 $8.81 $8.81 13,751
2024-10-18 $8.49 $8.56 $8.48 $8.54 $8.54 5,337
2024-10-17 $8.50 $8.58 $8.49 $8.52 $8.52 24,602
2024-10-16 $8.62 $8.62 $8.49 $8.55 $8.55 9,326
2024-10-15 $8.74 $8.77 $8.50 $8.77 $8.77 12,149
2024-10-14 $8.93 $8.93 $8.70 $8.71 $8.71 5,995
2024-10-11 $9.08 $9.08 $8.86 $8.86 $8.86 10,964
2024-10-10 $9.41 $9.41 $9.30 $9.31 $9.31 5,241
2024-10-09 $9.33 $9.34 $9.10 $9.17 $9.17 2,144
2024-10-08 $9.33 $9.46 $9.31 $9.34 $9.34 15,741
2024-10-07 $9.35 $9.53 $9.33 $9.39 $9.39 20,776
2024-10-04 $9.15 $9.33 $9.09 $9.18 $9.18 12,404
2024-10-03 $9.58 $9.59 $9.45 $9.45 $9.45 6,077
2024-10-02 $9.47 $9.47 $9.31 $9.35 $9.35 6,694
2024-10-01 $9.35 $9.60 $9.31 $9.39 $9.39 18,990
2024-09-30 $9.27 $9.38 $9.12 $9.12 $9.12 13,336
2024-09-27 $9.04 $9.22 $8.92 $9.15 $9.15 16,529
2024-09-26 $9.18 $9.25 $9.15 $9.16 $9.16 5,449
2024-09-25 $9.14 $9.47 $9.14 $9.43 $9.43 16,548
2024-09-24 $9.15 $9.27 $9.15 $9.25 $9.14 5,087
2024-09-23 $9.34 $9.39 $9.25 $9.25 $9.14 3,570
2024-09-20 $9.41 $9.46 $9.37 $9.41 $9.41 4,267
2024-09-19 $9.28 $9.35 $9.10 $9.21 $9.21 16,436
2024-09-18 $9.67 $9.77 $9.21 $9.71 $9.71 21,954
2024-09-17 $9.55 $9.81 $9.55 $9.71 $9.71 13,682
2024-09-16 $10.00 $10.01 $9.85 $9.86 $9.86 15,599
2024-09-13 $10.57 $10.57 $10.04 $10.07 $10.07 18,118
2024-09-12 $10.89 $10.89 $10.62 $10.62 $10.62 5,995
2024-09-11 $11.06 $11.61 $10.84 $10.84 $10.84 30,244
2024-09-10 $11.01 $11.15 $10.97 $11.00 $11.00 11,384
2024-09-09 $11.06 $11.06 $10.69 $10.93 $10.93 14,093
2024-09-06 $10.88 $11.10 $10.77 $11.07 $11.07 9,943
2024-09-05 $10.37 $10.66 $10.37 $10.64 $10.64 19,178
2024-09-04 $10.44 $10.45 $10.17 $10.38 $10.38 13,506
2024-09-03 $9.83 $10.31 $9.83 $10.31 $10.31 9,940
2024-08-30 $9.69 $9.86 $9.52 $9.53 $9.53 5,211
2024-08-29 $9.70 $9.84 $9.51 $9.76 $9.76 5,657
2024-08-28 $9.78 $9.82 $9.70 $9.82 $9.82 1,978
2024-08-27 $9.70 $9.78 $9.66 $9.66 $9.66 4,149
2024-08-26 $9.34 $9.57 $9.28 $9.57 $9.57 6,396
2024-08-23 $9.75 $9.75 $9.45 $9.47 $9.47 16,827
2024-08-22 $9.88 $10.14 $9.88 $10.14 $10.14 2,534
2024-08-21 $10.22 $10.22 $9.93 $9.93 $9.93 10,173
2024-08-20 $10.11 $10.37 $10.07 $10.31 $10.31 5,010
2024-08-19 $10.18 $10.28 $10.04 $10.05 $10.05 6,059
2024-08-16 $10.35 $10.36 $10.28 $10.32 $10.32 1,421
2024-08-15 $10.43 $10.54 $10.22 $10.32 $10.32 9,922
2024-08-14 $10.81 $11.05 $10.78 $10.95 $10.95 4,863
2024-08-13 $11.18 $11.27 $10.88 $10.91 $10.91 4,500
2024-08-12 $11.06 $11.45 $11.06 $11.41 $11.41 14,578
2024-08-09 $11.32 $11.32 $11.09 $11.13 $11.13 9,336
2024-08-08 $11.67 $11.67 $11.09 $11.17 $11.17 14,099
2024-08-07 $11.11 $11.92 $11.05 $11.92 $11.92 39,859
2024-08-06 $11.91 $12.07 $11.16 $11.62 $11.62 12,617
2024-08-05 $12.60 $12.79 $11.60 $11.99 $11.99 47,070
2024-08-02 $10.91 $11.39 $10.91 $11.09 $11.09 32,439
2024-08-01 $9.50 $10.39 $9.41 $10.22 $10.22 17,818
2024-07-31 $9.51 $9.81 $9.15 $9.58 $9.58 26,097
2024-07-30 $9.79 $9.85 $9.42 $9.76 $9.76 9,707
2024-07-29 $9.84 $9.91 $9.75 $9.85 $9.85 28,422
2024-07-26 $10.04 $10.04 $9.72 $9.82 $9.82 22,682
2024-07-25 $10.52 $10.52 $9.91 $10.27 $10.27 10,775
2024-07-24 $9.99 $10.55 $9.99 $10.55 $10.55 3,396
2024-07-23 $10.09 $10.09 $9.89 $9.99 $9.99 5,440
2024-07-22 $10.28 $10.40 $10.01 $10.01 $10.01 4,010
2024-07-19 $10.29 $10.47 $10.29 $10.40 $10.40 1,927
2024-07-18 $9.87 $10.15 $9.56 $10.15 $10.15 4,078
2024-07-17 $9.70 $9.85 $9.44 $9.85 $9.85 12,193
2024-07-16 $9.93 $9.93 $9.41 $9.41 $9.41 19,925
2024-07-15 $10.26 $10.29 $10.17 $10.20 $10.20 3,274
2024-07-12 $10.44 $10.44 $10.21 $10.36 $10.36 15,106
2024-07-11 $11.09 $11.09 $10.61 $10.64 $10.64 21,740
2024-07-10 $11.77 $11.79 $11.48 $11.48 $11.48 20,613
2024-07-09 $11.78 $11.91 $11.77 $11.91 $11.91 2,991
2024-07-08 $11.46 $11.68 $11.46 $11.68 $11.68 2,496
2024-07-05 $11.86 $11.88 $11.77 $11.77 $11.77 1,597
2024-07-03 $11.58 $11.58 $11.41 $11.51 $11.51 693
2024-07-02 $11.77 $11.77 $11.61 $11.61 $11.61 3,133
2024-07-01 $11.69 $11.75 $11.69 $11.71 $11.71 4,927
2024-06-28 $11.50 $11.50 $11.41 $11.41 $11.41 2,353
2024-06-27 $11.63 $11.63 $11.48 $11.48 $11.48 1,674
2024-06-26 $11.64 $11.66 $11.56 $11.58 $11.58 648
2024-06-25 $11.20 $11.62 $11.20 $11.53 $11.47 5,301
2024-06-24 $11.05 $11.18 $11.05 $11.18 $11.12 3,117
2024-06-21 $11.59 $11.70 $11.43 $11.43 $11.37 1,588
2024-06-20 $11.48 $11.57 $11.47 $11.53 $11.47 12,942
2024-06-18 $11.35 $11.45 $11.35 $11.42 $11.36 1,660
2024-06-17 $11.83 $11.91 $11.47 $11.51 $11.45 4,443
2024-06-14 $11.78 $12.00 $11.69 $11.83 $11.77 4,169
2024-06-13 $11.20 $11.55 $11.20 $11.34 $11.28 13,447
2024-06-12 $10.95 $11.17 $10.77 $11.15 $11.09 16,738
2024-06-11 $11.70 $11.88 $11.56 $11.62 $11.55 9,788
2024-06-10 $11.81 $11.82 $11.41 $11.48 $11.42 4,975
2024-06-07 $11.51 $11.59 $11.31 $11.51 $11.45 7,734
2024-06-06 $11.23 $11.36 $11.23 $11.26 $11.20 8,639
2024-06-05 $11.40 $11.47 $11.13 $11.17 $11.11 34,182
2024-06-04 $11.28 $11.56 $11.27 $11.54 $11.48 16,533
2024-06-03 $10.56 $11.20 $10.56 $11.11 $11.05 32,008
2024-05-31 $11.23 $11.27 $10.83 $10.84 $10.78 8,017
2024-05-30 $11.44 $11.44 $11.19 $11.21 $11.15 5,278
2024-05-29 $11.47 $11.58 $11.44 $11.57 $11.51 8,054
2024-05-28 $10.82 $11.17 $10.77 $11.12 $11.06 9,046
2024-05-24 $11.01 $11.01 $10.89 $10.91 $10.91 6,656
2024-05-23 $10.68 $11.23 $10.68 $11.21 $11.21 9,525
2024-05-22 $10.50 $10.84 $10.50 $10.74 $10.74 18,947
2024-05-21 $10.55 $10.56 $10.50 $10.50 $10.50 1,560
2024-05-20 $10.47 $10.48 $10.37 $10.43 $10.43 2,960
2024-05-17 $10.55 $10.55 $10.47 $10.48 $10.48 8,829
2024-05-16 $10.33 $10.46 $10.31 $10.46 $10.46 8,128
2024-05-15 $10.23 $10.37 $10.17 $10.20 $10.20 11,566
2024-05-14 $10.36 $10.60 $10.34 $10.41 $10.41 10,410
2024-05-13 $10.54 $10.72 $10.47 $10.72 $10.72 6,793
2024-05-10 $10.61 $10.71 $10.31 $10.68 $10.68 11,749
2024-05-09 $11.01 $11.01 $10.65 $10.65 $10.65 16,540
2024-05-08 $11.10 $11.10 $10.95 $10.96 $10.96 3,766
2024-05-07 $10.90 $10.90 $10.73 $10.84 $10.84 5,636
2024-05-06 $11.10 $11.10 $10.93 $10.95 $10.95 4,335
2024-05-03 $11.26 $11.50 $11.12 $11.41 $11.41 13,311
2024-05-02 $11.93 $11.96 $11.73 $11.78 $11.78 9,457
2024-05-01 $12.29 $12.33 $11.73 $12.18 $12.18 11,911
2024-04-30 $11.80 $12.21 $11.80 $12.21 $12.21 13,907
2024-04-29 $11.75 $11.75 $11.57 $11.62 $11.62 5,331
2024-04-26 $11.93 $11.93 $11.68 $11.83 $11.83 14,373
2024-04-25 $12.08 $12.20 $11.89 $11.93 $11.93 18,582
2024-04-24 $11.74 $11.84 $11.68 $11.73 $11.73 3,861
2024-04-23 $12.19 $12.19 $11.65 $11.76 $11.76 13,584
2024-04-22 $12.46 $12.46 $12.04 $12.22 $12.22 15,137
2024-04-19 $12.47 $12.71 $12.47 $12.56 $12.56 10,311
2024-04-18 $12.53 $12.78 $12.26 $12.70 $12.70 7,693
2024-04-17 $12.06 $12.62 $12.06 $12.59 $12.59 7,646
2024-04-16 $12.29 $12.57 $12.20 $12.29 $12.29 9,749
2024-04-15 $11.55 $12.20 $11.39 $12.09 $12.09 15,125
2024-04-12 $11.44 $11.80 $11.31 $11.75 $11.75 17,311
2024-04-11 $11.12 $11.42 $11.11 $11.19 $11.19 12,427
2024-04-10 $11.19 $11.27 $10.99 $11.19 $11.19 20,966
2024-04-09 $10.49 $10.69 $10.49 $10.57 $10.57 1,761
2024-04-08 $10.64 $10.64 $10.50 $10.60 $10.60 9,968
2024-04-05 $10.98 $10.98 $10.69 $10.72 $10.72 4,290
2024-04-04 $10.38 $10.98 $10.38 $10.98 $10.98 15,076
2024-04-03 $10.87 $10.87 $10.61 $10.64 $10.64 8,303
2024-04-02 $10.65 $10.87 $10.65 $10.75 $10.75 10,149
2024-04-01 $10.15 $10.39 $10.15 $10.34 $10.34 10,977
2024-03-28 $10.10 $10.12 $10.07 $10.12 $10.12 1,294
2024-03-27 $10.46 $10.46 $10.28 $10.28 $10.28 11,183
2024-03-26 $10.68 $10.78 $10.68 $10.78 $10.78 4,088
2024-03-25 $10.75 $10.75 $10.64 $10.73 $10.73 2,469
2024-03-22 $10.53 $10.75 $10.48 $10.75 $10.75 143,044
2024-03-21 $10.67 $10.67 $10.45 $10.48 $10.48 31,489
2024-03-20 $11.32 $11.32 $10.85 $10.85 $10.85 6,106
2024-03-19 $11.53 $11.53 $11.32 $11.33 $11.30 916
2024-03-18 $11.41 $11.59 $11.41 $11.59 $11.59 711
2024-03-15 $11.46 $11.51 $11.37 $11.51 $11.51 26,758
2024-03-14 $11.39 $11.70 $11.35 $11.52 $11.52 6,795
2024-03-13 $11.01 $11.10 $10.97 $11.07 $11.07 2,724
2024-03-12 $11.38 $11.40 $11.16 $11.18 $11.18 9,801
2024-03-11 $11.29 $11.53 $11.23 $11.37 $11.37 15,596
2024-03-08 $10.83 $11.30 $10.72 $11.20 $11.20 20,952
2024-03-07 $11.16 $11.16 $10.99 $11.02 $11.02 10,918
2024-03-06 $11.33 $11.43 $11.25 $11.33 $11.33 7,797
2024-03-05 $11.65 $11.65 $11.41 $11.55 $11.55 959
2024-03-04 $11.39 $11.46 $11.32 $11.46 $11.46 4,143
2024-03-01 $11.96 $11.96 $11.68 $11.70 $11.70 4,467
2024-02-29 $12.02 $12.12 $11.89 $11.90 $11.90 4,107
2024-02-28 $12.25 $12.25 $12.15 $12.23 $12.23 3,776
2024-02-27 $12.32 $12.34 $12.25 $12.25 $12.25 2,685
2024-02-26 $12.42 $12.42 $12.32 $12.36 $12.36 1,732
2024-02-23 $12.39 $12.39 $12.30 $12.33 $12.33 7,450
2024-02-22 $12.73 $12.73 $12.37 $12.37 $12.37 4,947
2024-02-21 $13.18 $13.18 $12.96 $12.96 $12.96 8,147
2024-02-20 $13.04 $13.12 $13.02 $13.05 $13.05 4,432
2024-02-16 $12.65 $12.71 $12.35 $12.71 $12.71 47,033
2024-02-15 $12.70 $12.70 $12.35 $12.42 $12.42 6,353
2024-02-14 $13.39 $13.39 $13.08 $13.08 $13.08 775
2024-02-13 $13.90 $13.90 $13.37 $13.68 $13.68 6,161
2024-02-12 $13.00 $13.01 $12.59 $12.72 $12.72 11,914
2024-02-09 $13.21 $13.21 $13.08 $13.11 $13.11 1,764
2024-02-08 $13.57 $13.60 $13.40 $13.41 $13.41 3,517
2024-02-07 $13.67 $13.77 $13.67 $13.77 $13.77 1,179
2024-02-06 $14.20 $14.20 $13.95 $13.96 $13.96 3,289
2024-02-05 $14.32 $14.33 $14.02 $14.11 $14.11 1,817
2024-02-02 $14.00 $14.00 $13.66 $13.66 $13.66 952
2024-02-01 $14.09 $14.25 $13.71 $13.71 $13.71 12,426
2024-01-31 $13.66 $14.18 $13.66 $14.18 $14.18 5,409
2024-01-30 $13.42 $13.52 $13.42 $13.46 $13.46 1,345
2024-01-29 $13.72 $13.84 $13.39 $13.39 $13.39 5,692
2024-01-26 $13.62 $13.81 $13.55 $13.77 $13.77 3,192
2024-01-25 $13.66 $14.00 $13.66 $13.83 $13.83 3,962
2024-01-24 $13.36 $14.10 $13.36 $14.05 $14.05 5,894
2024-01-23 $13.36 $13.88 $13.36 $13.78 $13.78 7,178
2024-01-22 $13.79 $13.84 $13.57 $13.62 $13.62 6,521
2024-01-19 $14.53 $14.67 $14.09 $14.13 $14.13 8,741
2024-01-18 $14.74 $14.87 $14.51 $14.51 $14.51 7,557
2024-01-17 $15.14 $15.15 $14.76 $14.87 $14.87 9,957
2024-01-16 $14.63 $14.75 $14.49 $14.60 $14.60 3,520
2024-01-12 $13.99 $14.38 $13.75 $14.27 $14.27 4,826
2024-01-11 $14.19 $14.66 $14.19 $14.24 $14.24 7,480
2024-01-10 $14.30 $14.30 $14.08 $14.17 $14.17 4,623
2024-01-09 $14.15 $14.33 $14.15 $14.23 $14.23 2,343
2024-01-08 $14.26 $14.31 $13.98 $13.98 $13.98 5,586
2024-01-05 $14.69 $14.75 $14.25 $14.56 $14.56 17,368
2024-01-04 $14.61 $14.65 $14.34 $14.65 $14.65 16,595
2024-01-03 $14.07 $14.60 $14.07 $14.58 $14.58 8,310
2024-01-02 $13.78 $13.78 $13.42 $13.63 $13.63 11,095
2023-12-29 $13.24 $13.49 $13.24 $13.46 $13.46 7,120
2023-12-28 $13.07 $13.20 $13.07 $13.14 $13.14 2,760
2023-12-27 $13.06 $13.17 $12.98 $13.13 $13.13 10,774
2023-12-26 $13.29 $13.33 $13.00 $13.08 $13.08 3,526
2023-12-22 $13.43 $13.51 $13.21 $13.39 $13.39 4,817
2023-12-21 $13.74 $13.89 $13.53 $13.53 $13.53 6,849
2023-12-20 $13.57 $14.06 $13.27 $14.06 $14.06 5,746
2023-12-19 $13.75 $13.77 $13.64 $13.64 $13.47 5,511
2023-12-18 $14.10 $14.23 $14.02 $14.20 $14.02 3,637
2023-12-15 $13.80 $14.26 $13.80 $14.20 $14.02 3,282
2023-12-14 $14.38 $14.38 $13.76 $13.87 $13.69 10,050
2023-12-13 $16.13 $16.13 $14.95 $14.95 $14.76 4,047
2023-12-12 $16.04 $16.30 $16.04 $16.13 $15.93 883
2023-12-11 $16.06 $16.06 $16.02 $16.02 $15.82 1,149
2023-12-08 $16.41 $16.41 $16.23 $16.28 $16.08 7,008
2023-12-07 $16.79 $16.82 $16.50 $16.50 $16.29 2,303
2023-12-06 $16.31 $16.75 $16.31 $16.75 $16.54 6,162
2023-12-05 $16.53 $16.66 $16.39 $16.66 $16.45 3,257
2023-12-04 $16.36 $16.36 $15.98 $16.00 $15.80 14,198
2023-12-01 $17.08 $17.08 $16.40 $16.40 $16.19 6,251
2023-11-30 $17.67 $17.81 $17.66 $17.66 $17.44 1,508
2023-11-29 $17.55 $17.97 $17.55 $17.97 $17.74 3,505
2023-11-28 $18.12 $18.18 $18.11 $18.18 $17.95 1,664
2023-11-27 $17.73 $17.81 $17.73 $17.81 $17.58 451
2023-11-24 $17.74 $17.74 $17.74 $17.74 $17.51 106
2023-11-22 $17.80 $18.00 $17.80 $17.94 $17.71 1,919
2023-11-21 $18.13 $18.26 $18.13 $18.26 $18.03 1,916
2023-11-20 $18.19 $18.28 $17.90 $17.99 $17.77 13,595
2023-11-17 $18.29 $18.32 $18.12 $18.19 $17.96 8,432
2023-11-16 $18.49 $18.80 $18.44 $18.66 $18.42 14,878
2023-11-15 $18.00 $18.08 $17.68 $18.08 $17.85 6,183
2023-11-14 $19.35 $19.35 $18.24 $18.35 $18.11 9,532
2023-11-13 $20.70 $20.70 $20.70 $20.70 $20.44 296
2023-11-10 $21.07 $21.22 $20.61 $20.65 $20.38 3,833
2023-11-09 $20.40 $21.48 $20.40 $21.43 $21.15 3,992
2023-11-08 $20.46 $20.78 $20.46 $20.71 $20.45 2,109
2023-11-07 $20.44 $20.49 $20.32 $20.45 $20.19 3,398
2023-11-06 $19.68 $20.44 $19.68 $20.24 $19.99 5,216
2023-11-03 $20.09 $20.09 $19.35 $19.67 $19.43 29,602
2023-11-02 $21.50 $21.59 $20.88 $20.88 $20.62 8,494
2023-11-01 $22.80 $23.14 $22.30 $22.30 $22.02 34,637
2023-10-31 $22.98 $23.25 $22.63 $22.69 $22.41 3,569
2023-10-30 $23.24 $23.93 $23.20 $23.31 $23.02 8,477
2023-10-27 $22.78 $24.00 $22.78 $23.98 $23.67 19,209
2023-10-26 $23.32 $23.32 $22.60 $22.94 $22.65 14,730
2023-10-25 $22.98 $23.28 $22.73 $23.27 $22.98 14,952
2023-10-24 $22.19 $22.31 $21.92 $22.16 $21.88 7,896
2023-10-23 $22.37 $22.61 $21.95 $22.61 $22.32 12,099
2023-10-20 $21.28 $22.00 $21.26 $21.97 $21.69 9,526
2023-10-19 $20.51 $21.45 $20.15 $21.26 $20.99 7,605
2023-10-18 $19.56 $20.30 $19.56 $20.28 $20.02 6,143
2023-10-17 $19.61 $19.69 $18.77 $19.05 $18.81 7,860
2023-10-16 $20.29 $20.36 $19.67 $19.76 $19.51 16,335
2023-10-13 $20.14 $20.79 $20.14 $20.71 $20.45 11,253
2023-10-12 $19.87 $20.60 $19.83 $20.37 $20.11 4,163
2023-10-11 $19.04 $19.26 $19.04 $19.22 $18.98 3,984
2023-10-10 $19.74 $19.74 $19.05 $19.42 $19.17 21,761
2023-10-09 $20.82 $20.82 $19.84 $19.97 $19.72 16,196
2023-10-06 $21.36 $21.43 $20.09 $20.41 $20.16 49,821
2023-10-05 $21.06 $21.07 $20.64 $20.93 $20.66 8,609
2023-10-04 $21.18 $21.54 $20.76 $20.79 $20.53 7,928
2023-10-03 $20.49 $21.38 $20.30 $21.13 $20.86 23,000
2023-10-02 $19.47 $20.29 $19.47 $20.12 $19.86 8,301
2023-09-29 $18.65 $19.31 $18.60 $19.31 $19.07 10,193
2023-09-28 $19.53 $19.53 $18.85 $19.10 $18.86 19,485
2023-09-27 $19.71 $20.14 $19.55 $19.72 $19.47 24,897
2023-09-26 $19.53 $20.07 $19.25 $20.07 $19.82 12,787
2023-09-25 $19.83 $19.83 $19.15 $19.15 $18.91 8,404
2023-09-22 $19.38 $19.48 $19.18 $19.48 $19.23 4,426
2023-09-21 $18.87 $19.36 $18.77 $19.36 $19.12 23,101
2023-09-20 $17.83 $18.36 $17.77 $18.36 $18.13 3,667
2023-09-19 $18.00 $18.29 $18.00 $18.16 $17.81 2,538
2023-09-18 $17.91 $18.05 $17.88 $18.05 $17.71 3,537
2023-09-15 $17.62 $18.17 $17.62 $18.02 $18.02 4,716
2023-09-14 $17.51 $17.64 $17.48 $17.48 $17.48 2,986
2023-09-13 $17.82 $18.12 $17.74 $18.12 $18.12 4,383
2023-09-12 $17.80 $17.81 $17.63 $17.80 $17.80 7,808
2023-09-11 $17.79 $17.79 $17.79 $17.79 $17.79 688
2023-09-08 $17.62 $17.88 $17.62 $17.87 $17.87 1,650
2023-09-07 $17.58 $17.82 $17.58 $17.82 $17.82 2,707
2023-09-06 $17.18 $17.40 $17.12 $17.29 $17.29 11,538
2023-09-05 $16.81 $17.12 $16.81 $17.12 $17.12 2,108
2023-09-01 $16.21 $16.21 $16.00 $16.03 $16.03 1,199
2023-08-31 $16.48 $16.53 $16.25 $16.53 $16.53 11,292
2023-08-30 $16.65 $16.65 $16.37 $16.49 $16.49 6,286
2023-08-29 $17.36 $17.36 $16.61 $16.61 $16.61 5,046
2023-08-28 $17.38 $17.38 $17.04 $17.33 $17.33 3,482
2023-08-25 $17.78 $18.34 $17.63 $17.78 $17.78 15,009
2023-08-24 $17.52 $17.99 $17.23 $17.99 $17.99 8,917
2023-08-23 $18.09 $18.09 $17.39 $17.39 $17.39 5,553
2023-08-22 $17.58 $18.05 $17.58 $17.99 $17.99 10,536
2023-08-21 $17.69 $18.15 $17.32 $17.78 $17.78 14,486
2023-08-18 $18.40 $18.40 $17.70 $17.81 $17.81 12,439
2023-08-17 $17.14 $17.94 $17.10 $17.91 $17.91 15,154
2023-08-16 $16.64 $17.25 $16.62 $17.25 $17.25 29,043
2023-08-15 $16.48 $16.84 $16.48 $16.77 $16.77 10,401
2023-08-14 $16.47 $16.60 $16.15 $16.15 $16.15 7,551
2023-08-11 $16.43 $16.43 $16.16 $16.24 $16.24 8,663
2023-08-10 $15.87 $16.31 $15.61 $16.18 $16.18 6,694
2023-08-09 $15.96 $16.22 $15.88 $16.09 $16.09 29,744
2023-08-08 $16.04 $16.31 $15.85 $15.85 $15.85 23,020
2023-08-07 $15.63 $15.76 $15.44 $15.46 $15.46 7,927
2023-08-04 $15.66 $15.88 $15.33 $15.83 $15.83 23,069
2023-08-03 $15.98 $16.06 $15.66 $15.78 $15.78 12,995
2023-08-02 $15.67 $15.79 $15.52 $15.59 $15.59 10,026
2023-08-01 $15.30 $15.33 $15.04 $15.10 $15.10 8,212
2023-07-31 $15.00 $15.15 $15.00 $15.01 $15.01 4,499
2023-07-28 $15.18 $15.27 $15.10 $15.17 $15.17 18,261
2023-07-27 $14.83 $15.55 $14.83 $15.55 $15.55 17,697
2023-07-26 $15.25 $15.25 $14.89 $15.03 $15.03 2,818
2023-07-25 $15.12 $15.22 $15.06 $15.22 $15.22 2,934
2023-07-24 $15.24 $15.31 $15.24 $15.31 $15.31 828
2023-07-21 $15.12 $15.34 $15.12 $15.34 $15.34 5,016
2023-07-20 $14.96 $15.38 $14.96 $15.26 $15.26 11,345
2023-07-19 $15.06 $15.15 $14.98 $15.01 $15.01 6,202
2023-07-18 $15.65 $15.67 $15.11 $15.15 $15.15 2,826
2023-07-17 $15.92 $15.96 $15.50 $15.61 $15.61 6,668
2023-07-14 $15.54 $16.03 $15.52 $15.89 $15.89 5,403
2023-07-13 $15.49 $15.64 $15.40 $15.44 $15.44 6,543
2023-07-12 $15.38 $15.69 $15.38 $15.69 $15.69 6,094
2023-07-11 $16.19 $16.30 $15.99 $16.00 $16.00 12,524
2023-07-10 $17.25 $17.25 $16.57 $16.57 $16.57 24,178
2023-07-07 $17.76 $17.76 $16.84 $17.25 $17.25 26,192
2023-07-06 $17.72 $18.18 $17.72 $17.73 $17.73 6,053
2023-07-05 $16.84 $17.18 $16.84 $17.16 $17.16 6,938
2023-07-03 $16.90 $16.90 $16.62 $16.67 $16.67 2,801
2023-06-30 $16.84 $16.92 $16.71 $16.86 $16.86 7,506
2023-06-29 $17.48 $17.50 $17.17 $17.17 $17.17 4,818
2023-06-28 $17.82 $18.08 $17.80 $17.80 $17.80 7,362
2023-06-27 $18.60 $18.63 $17.73 $17.77 $17.77 19,162
2023-06-26 $18.71 $18.80 $18.44 $18.68 $18.68 6,101
2023-06-23 $19.06 $19.18 $18.78 $19.11 $19.11 4,653
2023-06-22 $18.60 $18.60 $18.20 $18.51 $18.51 45,168
2023-06-21 $18.13 $18.28 $17.92 $18.16 $18.16 91,659
2023-06-20 $17.99 $18.45 $17.99 $18.21 $18.09 85,086
2023-06-16 $17.44 $17.98 $17.34 $17.80 $17.80 34,655
2023-06-15 $18.26 $18.26 $17.63 $17.63 $17.63 26,774
2023-06-14 $17.69 $18.30 $17.53 $18.14 $18.14 56,769
2023-06-13 $18.18 $18.18 $17.60 $17.76 $17.76 10,012
2023-06-12 $18.56 $18.60 $18.25 $18.37 $18.37 1,933
2023-06-09 $18.40 $18.60 $18.40 $18.58 $18.58 951
2023-06-08 $18.55 $18.56 $18.24 $18.28 $18.28 5,375
2023-06-07 $18.64 $18.64 $17.97 $18.00 $18.00 8,393
2023-06-06 $20.27 $20.27 $18.83 $18.91 $18.91 12,091
2023-06-05 $19.72 $20.19 $19.72 $20.10 $20.10 11,300
2023-06-02 $20.71 $20.71 $19.46 $19.49 $19.49 13,479
2023-06-01 $22.06 $22.06 $21.47 $21.64 $21.64 7,700
2023-05-31 $21.61 $22.33 $21.38 $22.10 $22.10 3,008
2023-05-30 $20.90 $21.45 $20.74 $21.22 $21.22 7,259
2023-05-26 $21.63 $21.75 $21.12 $21.19 $21.19 7,296
2023-05-25 $21.92 $22.25 $21.73 $21.78 $21.78 8,269
2023-05-24 $21.80 $21.91 $21.58 $21.76 $21.76 14,762
2023-05-23 $20.68 $21.09 $20.35 $21.09 $21.09 2,663
2023-05-22 $20.61 $20.75 $20.32 $20.51 $20.51 5,824
2023-05-19 $19.94 $21.00 $19.94 $20.78 $20.78 27,101
2023-05-18 $20.81 $20.89 $20.20 $20.23 $20.23 6,653
2023-05-17 $21.41 $21.54 $20.49 $20.74 $20.74 12,028
2023-05-16 $21.79 $21.86 $21.52 $21.86 $21.86 14,055
2023-05-15 $21.35 $21.46 $20.76 $21.00 $21.00 6,926
2023-05-12 $21.29 $21.84 $21.29 $21.49 $21.49 3,285
2023-05-11 $21.39 $21.75 $21.23 $21.48 $21.48 17,005
2023-05-10 $20.37 $21.51 $20.37 $21.03 $21.03 7,530
2023-05-09 $21.29 $21.32 $21.04 $21.09 $21.09 6,739
2023-05-08 $20.89 $21.00 $20.84 $20.91 $20.91 3,404
2023-05-05 $21.34 $21.34 $20.57 $20.73 $20.73 12,620
2023-05-04 $21.57 $22.38 $21.45 $22.11 $22.11 26,594
2023-05-03 $20.64 $21.05 $19.91 $21.05 $21.05 16,714
2023-05-02 $20.36 $21.69 $20.35 $20.90 $20.90 16,368
2023-05-01 $20.13 $20.20 $19.63 $20.05 $20.05 7,091
2023-04-28 $20.87 $20.87 $19.99 $20.06 $20.06 7,036
2023-04-27 $21.56 $21.61 $20.64 $20.67 $20.67 7,775
2023-04-26 $21.28 $21.74 $21.01 $21.56 $21.56 14,320
2023-04-25 $20.49 $21.05 $20.48 $21.04 $21.04 10,959
2023-04-24 $19.95 $20.01 $19.84 $19.90 $19.90 1,731
2023-04-21 $20.23 $20.29 $19.90 $19.90 $19.90 8,168
2023-04-20 $19.93 $19.94 $19.67 $19.86 $19.86 8,752
2023-04-19 $20.06 $20.06 $19.55 $19.64 $19.64 4,472
2023-04-18 $19.33 $19.89 $19.33 $19.70 $19.70 4,673
2023-04-17 $20.00 $20.03 $19.63 $19.63 $19.63 4,649
2023-04-14 $19.55 $20.40 $19.39 $20.08 $20.08 11,452
2023-04-13 $20.17 $20.30 $19.67 $19.77 $19.77 2,841
2023-04-12 $19.37 $20.17 $19.32 $20.17 $20.17 17,876
2023-04-11 $20.18 $20.18 $19.61 $19.84 $19.84 8,759
2023-04-10 $21.31 $21.32 $20.41 $20.41 $20.41 10,230
2023-04-06 $21.18 $21.37 $20.96 $21.13 $21.13 27,549
2023-04-05 $20.91 $21.42 $20.81 $21.01 $21.01 20,565
2023-04-04 $19.41 $20.82 $19.41 $20.59 $20.59 26,612
2023-04-03 $19.56 $19.91 $19.29 $19.57 $19.57 10,852
2023-03-31 $19.97 $19.97 $19.54 $19.54 $19.54 24,485
2023-03-30 $20.32 $20.69 $20.14 $20.59 $20.59 35,291
2023-03-29 $20.94 $21.12 $20.73 $20.79 $20.79 8,109
2023-03-28 $21.63 $21.79 $21.37 $21.52 $21.52 25,621
2023-03-27 $21.54 $21.89 $21.44 $21.64 $21.64 13,777
2023-03-24 $23.41 $23.79 $22.43 $22.43 $22.43 21,355
2023-03-23 $22.23 $23.27 $21.37 $22.75 $22.75 29,732
2023-03-22 $20.99 $22.50 $20.70 $22.50 $22.50 32,849
2023-03-21 $21.18 $21.30 $20.47 $21.06 $20.97 22,776
2023-03-20 $22.79 $22.79 $21.91 $22.22 $22.12 12,811
2023-03-17 $22.52 $23.50 $22.52 $23.42 $23.31 17,725
2023-03-16 $23.50 $23.72 $21.80 $21.93 $21.84 19,531
2023-03-15 $23.01 $23.72 $22.64 $22.86 $22.76 30,180
2023-03-14 $21.17 $22.06 $20.59 $21.35 $21.26 35,054
2023-03-13 $22.47 $23.26 $21.83 $22.65 $22.55 85,876
2023-03-10 $20.09 $21.85 $20.09 $21.44 $21.35 36,999
2023-03-09 $18.43 $19.80 $18.30 $19.80 $19.71 40,112
2023-03-08 $18.45 $18.73 $18.29 $18.43 $18.34 9,610
2023-03-07 $17.85 $18.47 $17.80 $18.44 $18.44 24,877
2023-03-06 $17.14 $17.85 $17.14 $17.79 $17.79 23,774
2023-03-03 $17.54 $17.66 $17.14 $17.18 $17.18 56,587
2023-03-02 $18.51 $18.54 $17.80 $17.80 $17.80 3,395
2023-03-01 $18.23 $18.37 $17.93 $17.99 $17.99 9,028
2023-02-28 $18.03 $18.20 $17.71 $18.20 $18.20 8,018
2023-02-27 $17.70 $18.09 $17.69 $18.04 $18.04 8,953
2023-02-24 $18.61 $18.74 $18.08 $18.15 $18.15 14,850
2023-02-23 $17.64 $18.37 $17.64 $17.84 $17.84 10,396
2023-02-22 $18.08 $18.19 $17.74 $18.07 $18.07 7,862
2023-02-21 $17.43 $18.15 $17.34 $18.13 $18.13 59,161
2023-02-17 $16.99 $17.21 $16.84 $16.86 $16.86 19,777
2023-02-16 $16.77 $16.84 $16.28 $16.81 $16.81 31,457
2023-02-15 $16.99 $17.12 $16.43 $16.47 $16.47 15,014
2023-02-14 $17.16 $17.27 $16.51 $16.78 $16.78 14,638
2023-02-13 $17.30 $17.49 $16.74 $16.74 $16.74 21,752
2023-02-10 $17.75 $17.75 $17.41 $17.41 $17.41 15,946
2023-02-09 $16.49 $17.63 $16.49 $17.48 $17.48 27,264
2023-02-08 $16.58 $16.88 $16.42 $16.85 $16.85 9,405
2023-02-07 $16.89 $17.14 $16.19 $16.32 $16.32 27,685
2023-02-06 $16.33 $16.78 $16.25 $16.66 $16.66 19,152
2023-02-03 $16.23 $16.23 $15.72 $16.08 $16.08 15,405
2023-02-02 $16.10 $16.19 $15.60 $15.77 $15.77 28,606
2023-02-01 $17.20 $17.40 $16.01 $16.40 $16.40 46,967
2023-01-31 $18.15 $18.19 $17.21 $17.21 $17.21 18,535
2023-01-30 $18.05 $18.45 $17.97 $18.45 $18.45 7,382
2023-01-27 $17.98 $18.25 $17.71 $17.88 $17.88 35,605
2023-01-26 $18.19 $18.64 $18.04 $18.07 $18.07 20,347
2023-01-25 $19.21 $19.30 $18.51 $18.54 $18.54 20,690
2023-01-24 $18.84 $18.90 $18.45 $18.65 $18.65 3,004
2023-01-23 $19.03 $19.10 $18.30 $18.44 $18.44 54,185
2023-01-20 $20.23 $20.29 $19.19 $19.19 $19.19 17,621
2023-01-19 $19.97 $20.45 $19.91 $20.22 $20.22 18,087
2023-01-18 $18.60 $19.58 $18.32 $19.58 $19.58 15,867
2023-01-17 $18.71 $18.88 $18.50 $18.82 $18.82 20,482
2023-01-13 $19.42 $19.42 $18.69 $18.71 $18.71 17,872
2023-01-12 $19.18 $19.68 $18.88 $18.93 $18.93 18,759
2023-01-11 $19.91 $19.91 $19.46 $19.46 $19.46 22,393
2023-01-10 $20.87 $20.97 $20.23 $20.23 $20.23 14,744
2023-01-09 $20.39 $20.80 $20.12 $20.80 $20.80 13,573
2023-01-06 $21.77 $22.07 $20.70 $20.85 $20.85 41,647
2023-01-05 $22.80 $22.85 $22.31 $22.50 $22.50 5,505
2023-01-04 $22.34 $22.34 $21.46 $21.83 $21.83 24,680
2023-01-03 $22.00 $23.21 $21.65 $22.78 $22.78 23,527
2022-12-30 $22.66 $23.02 $22.39 $22.54 $22.54 104,790
2022-12-29 $22.59 $22.59 $21.98 $22.16 $22.16 8,805
2022-12-28 $22.15 $23.55 $22.15 $23.55 $23.55 11,950
2022-12-27 $22.62 $22.62 $22.16 $22.40 $22.40 18,882
2022-12-23 $22.93 $22.99 $22.43 $22.43 $22.43 5,527
2022-12-22 $22.75 $23.99 $22.66 $22.86 $22.86 10,596
2022-12-21 $22.72 $22.73 $22.05 $22.18 $22.15 20,579
2022-12-20 $24.01 $24.01 $23.14 $23.45 $23.42 18,034
2022-12-19 $22.96 $24.11 $22.88 $23.80 $23.77 39,947
2022-12-16 $23.02 $23.49 $22.66 $22.94 $22.91 46,876
2022-12-15 $21.70 $22.51 $21.57 $22.35 $22.32 31,140
2022-12-14 $20.42 $21.14 $20.11 $20.83 $20.80 12,351
2022-12-13 $19.24 $20.91 $19.19 $20.60 $20.57 60,374
2022-12-12 $21.57 $21.79 $20.92 $21.00 $21.00 30,774
2022-12-09 $21.12 $21.61 $21.02 $21.61 $21.61 32,557
2022-12-08 $21.25 $21.25 $20.59 $20.95 $20.95 15,773
2022-12-07 $21.49 $21.51 $21.26 $21.45 $21.45 23,995
2022-12-06 $20.73 $21.93 $20.73 $21.38 $21.38 45,772
2022-12-05 $19.59 $20.77 $19.59 $20.66 $20.66 19,206
2022-12-02 $19.60 $19.60 $19.03 $19.19 $19.19 7,399
2022-12-01 $18.86 $19.40 $18.86 $19.25 $19.25 41,132
2022-11-30 $20.45 $21.08 $19.13 $19.13 $19.13 21,845
2022-11-29 $20.74 $20.74 $20.27 $20.54 $20.54 16,461
2022-11-28 $20.00 $20.87 $19.92 $20.70 $20.70 37,532
2022-11-25 $19.83 $19.83 $19.59 $19.64 $19.64 5,092
2022-11-23 $19.74 $20.51 $19.69 $19.88 $19.88 36,080
2022-11-22 $20.55 $20.69 $19.88 $19.88 $19.88 9,494
2022-11-21 $21.05 $21.12 $20.88 $20.90 $20.90 11,116
2022-11-18 $20.50 $21.32 $20.50 $20.84 $20.84 4,091
2022-11-17 $21.69 $21.91 $21.17 $21.17 $21.17 29,811
2022-11-16 $20.29 $20.93 $20.29 $20.83 $20.83 18,748
2022-11-15 $19.88 $20.24 $19.46 $20.01 $20.01 34,901
2022-11-14 $20.55 $20.90 $20.07 $20.90 $20.90 20,095
2022-11-11 $20.42 $20.54 $20.00 $20.49 $20.49 33,290
2022-11-10 $22.25 $22.25 $20.66 $20.68 $20.68 72,640
2022-11-09 $24.08 $25.13 $23.80 $24.99 $24.99 26,313
2022-11-08 $23.44 $23.81 $22.75 $23.49 $23.49 23,420
2022-11-07 $23.74 $24.41 $23.61 $23.68 $23.68 50,042
2022-11-04 $24.59 $25.54 $23.81 $24.35 $24.35 31,641
2022-11-03 $26.19 $26.84 $25.03 $25.52 $25.52 33,904
2022-11-02 $23.46 $25.41 $22.91 $25.41 $25.41 65,171
2022-11-01 $22.78 $23.64 $22.78 $23.30 $23.30 20,773
2022-10-31 $23.96 $23.99 $23.22 $23.56 $23.56 26,026
2022-10-28 $24.77 $25.03 $23.50 $23.55 $23.55 39,308
2022-10-27 $24.37 $24.96 $23.93 $24.85 $24.85 23,831
2022-10-26 $24.78 $25.20 $23.78 $24.86 $24.86 52,693
2022-10-25 $27.06 $27.13 $25.00 $25.05 $25.05 53,026
2022-10-24 $27.23 $27.87 $26.91 $27.14 $27.14 42,988
2022-10-21 $29.48 $30.02 $27.50 $27.66 $27.66 23,236
2022-10-20 $28.35 $29.67 $27.52 $29.43 $29.43 49,560
2022-10-19 $27.43 $28.85 $27.39 $28.16 $28.16 28,442
2022-10-18 $26.16 $27.33 $25.63 $26.76 $26.76 24,162
2022-10-17 $28.92 $28.92 $27.66 $27.95 $27.95 43,973
2022-10-14 $27.72 $30.45 $27.51 $30.45 $30.45 46,527
2022-10-13 $32.44 $32.92 $27.90 $28.42 $28.42 53,187
2022-10-12 $29.80 $30.75 $29.75 $30.40 $30.40 23,137
2022-10-11 $30.46 $31.10 $28.78 $29.89 $29.89 91,592
2022-10-10 $29.42 $30.45 $29.32 $29.94 $29.94 49,494
2022-10-07 $28.58 $30.15 $28.40 $29.80 $29.80 30,161
2022-10-06 $27.50 $27.90 $26.71 $27.70 $27.70 31,894
2022-10-05 $27.57 $28.34 $26.65 $27.01 $27.01 52,160
2022-10-04 $28.59 $28.59 $26.70 $26.70 $26.70 38,599
2022-10-03 $31.62 $32.30 $29.59 $30.16 $30.16 25,615
2022-09-30 $32.50 $33.09 $30.87 $33.01 $33.01 29,456
2022-09-29 $31.46 $33.22 $31.42 $32.34 $32.34 38,842
2022-09-28 $32.82 $32.82 $29.97 $30.37 $30.37 33,726
2022-09-27 $31.99 $34.04 $31.40 $33.17 $33.17 47,540
2022-09-26 $32.36 $33.42 $31.10 $33.23 $33.23 83,967
2022-09-23 $31.11 $32.89 $31.08 $31.77 $31.77 79,090
2022-09-22 $28.09 $30.01 $27.99 $29.83 $29.83 49,063
2022-09-21 $26.34 $27.98 $25.60 $27.98 $27.98 48,895
2022-09-20 $26.67 $27.39 $26.52 $26.97 $26.97 34,432
2022-09-19 $27.59 $27.59 $25.63 $25.70 $25.70 10,441
2022-09-16 $26.57 $27.33 $26.50 $26.65 $26.65 12,396
2022-09-15 $25.00 $25.68 $24.49 $25.57 $25.57 9,407
2022-09-14 $25.04 $25.87 $25.04 $25.13 $25.13 13,958
2022-09-13 $24.15 $25.21 $23.89 $25.10 $25.10 33,078
2022-09-12 $22.82 $22.98 $22.30 $22.57 $22.57 12,849
2022-09-09 $24.02 $24.02 $23.22 $23.30 $23.30 25,225
2022-09-08 $25.90 $25.93 $24.60 $24.60 $24.60 21,551
2022-09-07 $27.27 $27.27 $25.24 $25.31 $25.31 10,689
2022-09-06 $26.38 $27.68 $26.38 $27.10 $27.10 51,616
2022-09-02 $25.15 $26.79 $24.98 $26.60 $26.60 59,581
2022-09-01 $26.01 $26.96 $26.01 $26.03 $26.03 46,478
2022-08-31 $24.81 $25.49 $24.71 $25.35 $25.35 35,090
2022-08-30 $23.68 $25.11 $23.68 $24.87 $24.87 49,552
2022-08-29 $24.10 $24.15 $23.39 $23.90 $23.90 31,672
2022-08-26 $21.65 $23.39 $21.44 $23.38 $23.38 21,797
2022-08-25 $22.40 $22.40 $21.52 $21.52 $21.52 22,825
2022-08-24 $23.04 $23.20 $22.42 $22.59 $22.59 9,969
2022-08-23 $22.92 $23.02 $22.26 $22.96 $22.96 46,519
2022-08-22 $22.46 $23.02 $22.44 $22.92 $22.92 40,559
2022-08-19 $21.10 $21.69 $21.05 $21.50 $21.50 38,705
2022-08-18 $20.93 $20.95 $20.51 $20.60 $20.60 4,136
2022-08-17 $20.80 $21.37 $20.72 $21.05 $21.05 9,206
2022-08-16 $20.66 $20.66 $20.00 $20.23 $20.23 12,261
2022-08-15 $21.19 $21.19 $20.59 $20.63 $20.63 7,039
2022-08-12 $21.47 $21.49 $20.68 $20.70 $20.70 15,300
2022-08-11 $21.45 $21.70 $20.87 $21.70 $21.70 14,267
2022-08-10 $22.57 $22.66 $22.00 $22.09 $22.09 16,777
2022-08-09 $23.46 $24.07 $23.46 $23.88 $23.88 15,029
2022-08-08 $22.96 $23.35 $22.59 $23.23 $23.23 24,440
2022-08-05 $24.80 $24.80 $23.63 $23.73 $23.73 15,082
2022-08-04 $23.55 $24.14 $23.55 $24.11 $24.11 36,542
2022-08-03 $23.74 $24.00 $23.36 $23.57 $23.57 10,693
2022-08-02 $23.85 $24.39 $23.43 $24.16 $24.16 21,318
2022-08-01 $23.84 $24.30 $23.23 $23.48 $23.48 14,313
2022-07-29 $24.26 $24.45 $23.31 $23.44 $23.44 18,722
2022-07-28 $25.20 $26.04 $24.43 $24.44 $24.44 14,278
2022-07-27 $26.85 $26.91 $25.42 $25.67 $25.67 29,664
2022-07-26 $27.29 $27.44 $26.79 $27.13 $27.13 18,511
2022-07-25 $26.86 $27.04 $26.65 $26.65 $26.65 3,134
2022-07-22 $26.24 $27.70 $26.17 $27.26 $27.26 38,665
2022-07-21 $27.36 $27.79 $26.55 $26.55 $26.55 34,488
2022-07-20 $28.00 $28.33 $27.01 $27.10 $27.10 23,261
2022-07-19 $29.95 $29.95 $27.98 $28.04 $28.04 23,181
2022-07-18 $29.83 $31.06 $29.58 $31.06 $31.06 17,376
2022-07-15 $31.41 $32.54 $30.89 $30.90 $30.90 8,656
2022-07-14 $33.52 $34.13 $32.71 $32.80 $32.80 31,841
2022-07-13 $32.86 $33.11 $31.43 $31.80 $31.80 20,523
2022-07-12 $31.58 $32.00 $30.53 $31.51 $31.51 22,678
2022-07-11 $30.95 $31.44 $30.63 $31.36 $31.36 14,201
2022-07-08 $30.12 $30.94 $29.68 $30.36 $30.36 12,569
2022-07-07 $31.25 $31.25 $29.80 $30.07 $30.07 45,528
2022-07-06 $31.80 $33.11 $31.03 $32.07 $32.07 42,154
2022-07-05 $32.81 $34.19 $31.50 $31.54 $31.54 37,260
2022-07-01 $32.96 $33.45 $31.40 $31.46 $31.46 19,034
2022-06-30 $33.08 $33.81 $31.63 $32.62 $32.62 36,940
2022-06-29 $30.96 $32.31 $30.96 $31.69 $31.69 9,548
2022-06-28 $29.16 $30.97 $28.50 $30.97 $30.97 48,084
2022-06-27 $29.67 $30.31 $29.23 $29.69 $29.69 33,910
2022-06-24 $32.60 $32.60 $30.00 $30.07 $30.07 22,947
2022-06-23 $33.85 $34.81 $33.63 $33.64 $33.64 17,033
2022-06-22 $35.43 $35.52 $33.55 $34.19 $34.19 21,143
2022-06-21 $33.49 $34.19 $33.00 $33.89 $33.89 16,687
2022-06-17 $35.73 $36.35 $34.28 $35.13 $35.13 40,775
2022-06-16 $33.74 $36.48 $33.74 $36.12 $36.12 37,568
2022-06-15 $31.81 $33.07 $30.45 $31.66 $31.66 17,094
2022-06-14 $32.17 $33.72 $31.71 $32.81 $32.81 17,992
2022-06-13 $30.56 $32.66 $30.53 $32.33 $32.33 46,506
2022-06-10 $27.58 $28.63 $27.45 $28.50 $28.50 35,509
2022-06-09 $25.28 $26.39 $25.19 $26.39 $26.39 14,820
2022-06-08 $24.04 $24.98 $24.00 $24.86 $24.86 8,625
2022-06-07 $25.07 $25.20 $23.60 $23.60 $23.60 11,825
2022-06-06 $24.12 $24.64 $24.12 $24.49 $24.49 34,453
2022-06-03 $24.77 $25.14 $24.63 $24.92 $24.92 16,449
2022-06-02 $25.76 $25.78 $24.16 $24.16 $24.16 13,178
2022-06-01 $24.93 $26.82 $24.93 $25.87 $25.87 17,322
2022-05-31 $24.96 $25.71 $24.73 $25.22 $25.22 44,666
2022-05-27 $25.88 $25.96 $24.55 $24.55 $24.55 31,697
2022-05-26 $27.70 $27.70 $26.01 $26.34 $26.34 28,412
2022-05-25 $30.49 $30.49 $28.00 $28.36 $28.36 29,386
2022-05-24 $30.42 $31.42 $29.89 $30.07 $30.07 22,567
2022-05-23 $29.23 $29.77 $28.68 $29.14 $29.14 8,989
2022-05-20 $28.72 $31.99 $28.72 $29.95 $29.95 31,538
2022-05-19 $30.54 $30.54 $28.73 $29.68 $29.68 14,418
2022-05-18 $27.69 $29.76 $27.49 $29.59 $29.59 31,956
2022-05-17 $27.76 $28.30 $26.58 $26.64 $26.64 44,451
2022-05-16 $28.92 $29.88 $28.53 $29.23 $29.23 102,117
2022-05-13 $29.76 $29.76 $28.20 $28.75 $28.75 37,975
2022-05-12 $32.60 $32.95 $30.88 $31.17 $31.17 25,210
2022-05-11 $30.48 $32.13 $29.39 $32.12 $32.12 9,221
2022-05-10 $29.17 $31.80 $28.70 $30.54 $30.54 23,678
2022-05-09 $28.62 $30.46 $28.22 $30.26 $30.26 31,035
2022-05-06 $27.16 $28.38 $26.75 $27.50 $27.50 31,428
2022-05-05 $24.26 $26.82 $24.26 $26.37 $26.37 30,464
2022-05-04 $25.85 $26.42 $23.79 $23.83 $23.83 13,940
2022-05-03 $26.54 $26.82 $25.56 $25.87 $25.87 9,919
2022-05-02 $27.14 $28.48 $26.32 $26.69 $26.69 23,926
2022-04-29 $24.85 $27.23 $24.85 $27.22 $27.22 17,196
2022-04-28 $25.79 $27.15 $24.82 $25.14 $25.14 19,419
2022-04-27 $26.56 $26.82 $25.79 $26.62 $26.62 21,120
2022-04-26 $25.00 $26.66 $25.00 $26.66 $26.66 15,138
2022-04-25 $25.61 $26.41 $24.46 $24.72 $24.72 37,503
2022-04-22 $23.53 $24.97 $23.50 $24.95 $24.95 47,000
2022-04-21 $21.31 $23.28 $21.31 $23.09 $23.09 8,305
2022-04-20 $22.00 $22.00 $21.65 $21.89 $21.89 6,988
2022-04-19 $23.88 $23.88 $22.39 $22.47 $22.47 5,326
2022-04-18 $24.00 $24.32 $23.78 $24.11 $24.11 12,059
2022-04-14 $23.38 $23.90 $23.00 $23.90 $23.90 7,022
2022-04-13 $24.42 $24.42 $23.45 $23.49 $23.49 17,904
2022-04-12 $24.08 $24.85 $23.29 $24.69 $24.69 8,428
2022-04-11 $24.50 $24.62 $23.74 $24.62 $24.62 29,345
2022-04-08 $24.37 $24.50 $23.60 $24.31 $24.31 8,854
2022-04-07 $24.19 $24.98 $23.95 $24.25 $24.25 18,605
2022-04-06 $23.83 $24.44 $23.73 $24.07 $24.07 8,434
2022-04-05 $22.25 $23.29 $22.25 $23.29 $23.29 11,773
2022-04-04 $22.27 $22.28 $22.02 $22.14 $22.14 4,501
2022-04-01 $22.04 $22.40 $21.76 $22.01 $22.01 7,569
2022-03-31 $21.53 $22.34 $21.25 $22.34 $22.34 7,967
2022-03-30 $20.69 $21.73 $20.69 $21.51 $21.51 8,939
2022-03-29 $20.87 $21.32 $20.46 $20.53 $20.53 27,698
2022-03-28 $22.03 $22.71 $21.92 $21.92 $21.92 25,416
2022-03-25 $22.32 $22.59 $22.00 $22.00 $22.00 7,751
2022-03-24 $23.08 $23.12 $22.56 $22.56 $22.56 3,830
2022-03-23 $22.33 $23.30 $22.33 $23.30 $23.30 18,792
2022-03-22 $22.04 $22.31 $21.78 $22.11 $22.11 7,630
2022-03-21 $22.15 $22.87 $22.15 $22.54 $22.54 12,435
2022-03-18 $23.33 $23.33 $22.20 $22.21 $22.21 5,513
2022-03-17 $23.68 $23.93 $22.90 $22.90 $22.90 15,854
2022-03-16 $24.66 $25.55 $23.53 $23.53 $23.53 23,887
2022-03-15 $26.38 $26.74 $25.73 $25.78 $25.78 11,218
2022-03-14 $26.03 $27.25 $25.58 $26.99 $26.99 11,642
2022-03-11 $24.97 $26.24 $24.97 $26.24 $26.24 13,950
2022-03-10 $26.42 $26.55 $25.44 $25.44 $25.44 29,946
2022-03-09 $26.38 $26.38 $25.10 $25.45 $25.45 25,100
2022-03-08 $27.99 $28.32 $25.94 $27.79 $27.79 36,643
2022-03-07 $25.37 $28.11 $25.37 $28.09 $28.09 23,365
2022-03-04 $24.97 $25.91 $24.97 $25.32 $25.32 43,932
2022-03-03 $23.39 $24.46 $23.39 $24.19 $24.19 6,522
2022-03-02 $25.10 $25.10 $23.39 $23.56 $23.56 15,108
2022-03-01 $24.42 $25.85 $24.09 $25.64 $25.64 14,499
2022-02-28 $25.16 $25.16 $23.92 $24.22 $24.22 12,448
2022-02-25 $26.40 $26.70 $24.21 $24.21 $24.21 30,486
2022-02-24 $29.72 $29.90 $26.44 $26.44 $26.44 40,172
2022-02-23 $25.77 $27.73 $25.63 $27.64 $27.64 17,013
2022-02-22 $25.71 $26.58 $25.15 $26.36 $26.36 21,269
2022-02-18 $24.75 $25.38 $24.49 $25.34 $25.34 37,258
2022-02-17 $24.09 $25.03 $24.09 $24.93 $24.93 18,130
2022-02-16 $24.09 $24.09 $23.40 $23.43 $23.43 5,092
2022-02-15 $24.56 $24.56 $23.53 $23.68 $23.68 8,475
2022-02-14 $25.24 $25.72 $24.47 $25.32 $25.32 26,098
2022-02-11 $24.08 $25.37 $23.70 $25.04 $25.04 12,435
2022-02-10 $24.10 $24.15 $22.49 $24.15 $24.15 17,215
2022-02-09 $23.45 $23.58 $23.10 $23.15 $23.15 10,585
2022-02-08 $25.88 $25.88 $24.44 $24.46 $24.46 13,916
2022-02-07 $25.95 $26.14 $25.42 $25.97 $25.97 9,032
2022-02-04 $26.31 $26.91 $25.49 $25.92 $25.92 24,530
2022-02-03 $25.59 $26.14 $25.07 $26.12 $26.12 9,730
2022-02-02 $24.78 $25.13 $24.64 $24.84 $24.84 12,401
2022-02-01 $25.43 $26.38 $24.85 $24.89 $24.89 17,621
2022-01-31 $27.87 $28.09 $25.70 $25.70 $25.70 30,389
2022-01-28 $29.30 $29.96 $27.51 $27.51 $27.51 19,628
2022-01-27 $27.25 $29.53 $26.42 $29.19 $29.19 28,946
2022-01-26 $26.31 $28.68 $25.30 $27.97 $27.97 38,350
2022-01-25 $26.96 $28.43 $26.31 $27.09 $27.09 22,924
2022-01-24 $28.39 $29.47 $25.73 $25.74 $25.74 46,447
2022-01-21 $26.20 $27.26 $25.65 $27.26 $27.26 110,508
2022-01-20 $24.38 $25.95 $23.45 $25.94 $25.94 16,138
2022-01-19 $23.29 $24.60 $23.29 $24.60 $24.60 8,565
2022-01-18 $22.89 $23.73 $22.75 $23.67 $23.67 23,175
2022-01-14 $22.53 $23.13 $22.25 $22.25 $22.25 55,382
2022-01-13 $21.18 $22.08 $21.16 $22.07 $22.07 16,453
2022-01-12 $21.35 $21.91 $21.21 $21.83 $21.83 6,955
2022-01-11 $22.18 $22.82 $21.72 $21.72 $21.72 16,120
2022-01-10 $22.42 $23.24 $22.27 $22.27 $22.27 20,526
2022-01-07 $21.57 $22.09 $21.36 $22.04 $22.04 8,460
2022-01-06 $21.83 $22.05 $21.25 $21.51 $21.51 15,556
2022-01-05 $20.51 $21.86 $20.30 $21.86 $21.86 19,551
2022-01-04 $20.25 $20.63 $20.22 $20.45 $20.45 19,484
2022-01-03 $20.51 $21.15 $20.40 $20.80 $20.80 6,766
2021-12-31 $20.99 $21.00 $20.74 $20.96 $20.96 3,202
2021-12-30 $20.57 $21.07 $20.57 $21.07 $21.07 15,812
2021-12-29 $21.19 $21.19 $20.83 $20.83 $20.83 4,271
2021-12-28 $21.06 $21.23 $20.87 $21.23 $21.23 7,089
2021-12-27 $21.85 $22.17 $21.17 $21.19 $21.19 9,326
2021-12-23 $22.30 $22.30 $21.98 $22.08 $22.08 11,509
2021-12-22 $22.93 $22.97 $22.55 $22.55 $22.55 9,524
2021-12-21 $24.50 $24.50 $23.24 $23.24 $23.24 17,047
2021-12-20 $24.80 $26.03 $24.80 $25.13 $25.13 18,778
2021-12-17 $24.29 $24.60 $23.36 $23.91 $23.91 19,194
2021-12-16 $22.58 $24.00 $22.52 $23.80 $23.80 46,291
2021-12-15 $24.00 $24.37 $22.99 $22.99 $22.99 10,800
2021-12-14 $23.82 $23.90 $23.05 $23.73 $23.73 8,251
2021-12-13 $22.84 $23.64 $22.84 $23.44 $23.44 14,190
2021-12-10 $22.77 $23.29 $22.74 $22.74 $22.74 27,651
2021-12-09 $22.26 $22.77 $22.01 $22.77 $22.77 22,613
2021-12-08 $21.85 $21.90 $21.76 $21.80 $21.80 1,262
2021-12-07 $22.53 $22.53 $21.85 $22.22 $22.22 21,100
2021-12-06 $24.68 $24.69 $23.01 $23.37 $23.37 37,460
2021-12-03 $23.79 $25.34 $23.79 $24.94 $24.94 33,090
2021-12-02 $25.84 $25.84 $23.92 $24.11 $24.11 10,343
2021-12-01 $23.56 $26.17 $23.15 $26.16 $26.16 29,242
2021-11-30 $23.74 $25.00 $23.59 $24.96 $24.96 17,797
2021-11-29 $22.24 $23.56 $22.21 $23.08 $23.08 35,884
2021-11-26 $22.68 $23.55 $22.51 $23.22 $23.22 31,146
2021-11-24 $21.48 $21.61 $21.16 $21.16 $21.16 9,456
2021-11-23 $21.43 $21.46 $21.05 $21.08 $21.08 5,705
2021-11-22 $20.82 $21.08 $20.47 $21.04 $21.04 8,409
2021-11-19 $21.19 $21.21 $21.02 $21.19 $21.19 3,425
2021-11-18 $20.67 $21.31 $20.67 $20.90 $20.90 10,694
2021-11-17 $20.44 $21.06 $20.44 $20.78 $20.78 7,490
2021-11-16 $20.45 $20.45 $20.07 $20.32 $20.32 4,655
2021-11-15 $20.31 $20.40 $20.31 $20.40 $20.40 3,483
2021-11-12 $20.57 $20.58 $20.47 $20.52 $20.52 5,948
2021-11-11 $20.72 $20.74 $20.65 $20.74 $20.74 5,190
2021-11-10 $20.66 $21.24 $20.40 $21.04 $21.04 9,324
2021-11-09 $20.56 $20.70 $20.52 $20.54 $20.54 4,838
2021-11-08 $20.20 $20.46 $20.20 $20.46 $20.46 1,313
2021-11-05 $20.57 $20.65 $20.09 $20.51 $20.51 19,051
2021-11-04 $20.68 $21.06 $20.51 $21.03 $21.03 14,117
2021-11-03 $21.57 $21.57 $20.65 $20.85 $20.85 6,362
2021-11-02 $21.64 $22.00 $21.58 $21.58 $21.58 8,402
2021-11-01 $22.00 $22.00 $21.70 $21.70 $21.70 3,825
2021-10-29 $23.34 $23.34 $22.82 $23.12 $23.12 4,847
2021-10-28 $24.03 $24.03 $23.21 $23.21 $23.21 8,363
2021-10-27 $23.29 $24.35 $23.29 $24.34 $24.34 20,550
2021-10-26 $22.71 $23.26 $22.69 $23.26 $23.26 3,341
2021-10-25 $23.00 $23.22 $22.62 $22.85 $22.85 6,887
2021-10-22 $23.10 $23.25 $23.10 $23.21 $23.21 12,554
2021-10-21 $23.65 $23.71 $23.28 $23.28 $23.28 5,445
2021-10-20 $23.70 $23.70 $23.35 $23.51 $23.51 12,791
2021-10-19 $24.01 $24.19 $23.92 $24.07 $24.07 5,473
2021-10-18 $24.86 $24.86 $24.14 $24.25 $24.25 5,855
2021-10-15 $23.87 $24.43 $23.79 $24.43 $24.43 18,388
2021-10-14 $25.18 $25.18 $24.50 $24.50 $24.50 9,730
2021-10-13 $26.06 $26.44 $25.85 $25.85 $25.85 5,120
2021-10-12 $25.75 $26.17 $25.75 $26.12 $26.12 3,916
2021-10-11 $26.16 $26.57 $25.56 $26.56 $26.56 4,696
2021-10-08 $25.57 $26.15 $25.56 $26.15 $26.15 6,937
2021-10-07 $26.36 $26.36 $25.19 $25.70 $25.70 11,624
2021-10-06 $27.50 $28.18 $26.88 $26.88 $26.88 12,700
2021-10-05 $26.82 $26.82 $26.00 $26.74 $26.74 5,587
2021-10-04 $26.63 $27.13 $26.05 $26.89 $26.89 10,311
2021-10-01 $27.45 $27.95 $26.13 $26.35 $26.35 8,888
2021-09-30 $26.32 $27.80 $26.32 $27.75 $27.75 14,334
2021-09-29 $26.28 $26.62 $26.23 $26.58 $26.58 17,042
2021-09-28 $25.65 $26.61 $25.65 $26.60 $26.60 16,143
2021-09-27 $25.50 $25.50 $25.11 $25.41 $25.41 5,881
2021-09-24 $26.23 $26.36 $25.84 $26.12 $26.12 13,280
2021-09-23 $26.70 $26.70 $25.57 $25.99 $25.99 15,260
2021-09-22 $27.11 $27.16 $26.67 $27.12 $27.12 8,842
2021-09-21 $27.49 $28.77 $27.49 $28.25 $28.25 15,101
2021-09-20 $28.54 $29.20 $27.98 $28.10 $28.10 43,487
2021-09-17 $26.36 $27.12 $26.36 $26.91 $26.91 22,718
2021-09-16 $26.11 $26.53 $25.99 $26.30 $26.30 8,056
2021-09-15 $27.06 $27.06 $26.15 $26.15 $26.15 10,262
2021-09-14 $26.57 $27.12 $26.57 $27.06 $27.06 11,593
2021-09-13 $25.99 $26.60 $25.99 $26.20 $26.20 5,966
2021-09-10 $25.53 $26.68 $25.49 $26.67 $26.67 19,421
2021-09-09 $25.86 $26.06 $25.44 $25.92 $25.92 22,553
2021-09-08 $25.70 $25.86 $25.54 $25.80 $25.80 19,455
2021-09-07 $24.69 $25.54 $24.69 $25.53 $25.53 8,182
2021-09-03 $24.58 $24.79 $24.58 $24.65 $24.65 6,832
2021-09-02 $24.56 $24.56 $24.34 $24.34 $24.34 19,194
2021-09-01 $24.87 $25.11 $24.43 $24.71 $24.71 2,752
2021-08-31 $24.62 $25.13 $24.62 $24.85 $24.85 5,611
2021-08-30 $24.42 $24.86 $24.34 $24.68 $24.68 32,438
2021-08-27 $25.92 $25.92 $24.43 $24.50 $24.50 34,463
2021-08-26 $25.54 $26.03 $25.32 $25.99 $25.99 10,672
2021-08-25 $25.44 $25.44 $24.96 $25.27 $25.27 6,503
2021-08-24 $26.31 $26.31 $25.63 $25.77 $25.77 5,226
2021-08-23 $26.67 $26.80 $26.40 $26.52 $26.52 7,316
2021-08-20 $28.22 $28.22 $27.21 $27.27 $27.27 11,415
2021-08-19 $28.42 $28.60 $27.75 $28.31 $28.31 56,289
2021-08-18 $27.01 $27.58 $26.51 $27.57 $27.57 24,609
2021-08-17 $26.56 $27.56 $26.47 $26.79 $26.79 21,055
2021-08-16 $26.05 $26.49 $25.78 $25.90 $25.90 9,680
2021-08-13 $25.50 $25.83 $25.50 $25.71 $25.71 3,078
2021-08-12 $25.39 $25.80 $25.39 $25.54 $25.54 7,216
2021-08-11 $26.04 $26.19 $25.43 $25.44 $25.44 8,190
2021-08-10 $26.23 $26.29 $25.83 $26.10 $26.10 3,789
2021-08-09 $26.54 $26.77 $26.09 $26.41 $26.41 23,771
2021-08-06 $26.01 $26.26 $25.69 $26.19 $26.19 5,149
2021-08-05 $26.69 $26.81 $26.40 $26.48 $26.48 11,429
2021-08-04 $26.95 $27.26 $26.50 $27.26 $27.26 5,566
2021-08-03 $26.74 $27.52 $26.49 $26.51 $26.51 6,329
2021-08-02 $26.21 $26.97 $25.44 $26.97 $26.97 11,470
2021-07-30 $26.88 $26.88 $26.02 $26.66 $26.66 11,969
2021-07-29 $26.77 $26.79 $26.06 $26.53 $26.53 10,164
2021-07-28 $27.68 $28.42 $26.95 $27.34 $27.34 9,760
2021-07-27 $28.24 $28.49 $27.86 $28.01 $28.01 10,793
2021-07-26 $27.54 $27.63 $27.23 $27.53 $27.53 2,753
2021-07-23 $27.93 $28.39 $27.60 $27.60 $27.60 9,227
2021-07-22 $27.75 $28.52 $27.75 $28.34 $28.34 3,390
2021-07-21 $27.90 $27.90 $27.21 $27.60 $27.60 6,570
2021-07-20 $30.98 $31.15 $28.13 $28.65 $28.65 11,204
2021-07-19 $31.23 $31.83 $30.59 $31.24 $31.24 16,971
2021-07-16 $28.07 $29.76 $27.95 $29.71 $29.71 13,023
2021-07-15 $28.79 $29.09 $28.42 $28.70 $28.70 16,410
2021-07-14 $27.57 $28.50 $27.34 $28.37 $28.37 6,035
2021-07-13 $27.09 $27.91 $27.09 $27.91 $27.91 5,472
2021-07-12 $27.22 $27.37 $26.64 $26.74 $26.74 5,765
2021-07-09 $27.80 $27.80 $26.87 $26.92 $26.92 8,935
2021-07-08 $29.22 $29.74 $28.09 $28.77 $28.77 23,358
2021-07-07 $27.97 $28.16 $27.70 $27.70 $27.70 778
2021-07-06 $26.87 $28.41 $26.87 $27.87 $27.87 12,033
2021-07-02 $26.94 $27.17 $26.89 $26.92 $26.92 3,869
2021-07-01 $26.95 $26.99 $26.55 $26.69 $26.69 12,244
2021-06-30 $27.52 $27.63 $27.34 $27.34 $27.34 6,257
2021-06-29 $27.10 $27.56 $26.90 $27.44 $27.44 4,853
2021-06-28 $26.37 $27.63 $26.37 $27.31 $27.31 8,774
2021-06-25 $26.95 $27.00 $26.49 $26.49 $26.49 5,896
2021-06-24 $27.84 $27.90 $27.22 $27.28 $27.28 2,797
2021-06-23 $28.09 $28.11 $27.67 $28.02 $28.02 9,392
2021-06-22 $28.80 $28.83 $28.00 $28.12 $28.12 4,990
2021-06-21 $29.61 $29.66 $28.13 $28.25 $28.25 15,740
2021-06-18 $29.74 $30.35 $29.63 $30.35 $30.35 17,292
2021-06-17 $27.55 $29.19 $27.55 $28.68 $28.68 12,062
2021-06-16 $26.92 $27.61 $26.85 $27.35 $27.35 6,780
2021-06-15 $26.75 $27.33 $26.62 $26.84 $26.84 5,524
2021-06-14 $25.98 $26.90 $25.98 $26.77 $26.77 4,197
2021-06-11 $26.38 $26.48 $26.11 $26.11 $26.11 4,554
2021-06-10 $26.38 $26.73 $26.33 $26.68 $26.68 3,086
2021-06-09 $26.24 $26.65 $26.24 $26.65 $26.65 2,664
2021-06-08 $26.87 $26.89 $26.10 $26.13 $26.13 9,526
2021-06-07 $26.75 $27.05 $26.75 $26.88 $26.88 2,514
2021-06-04 $26.82 $27.25 $26.77 $26.77 $26.77 5,188
2021-06-03 $27.32 $27.75 $27.11 $27.20 $27.20 36,749
2021-06-02 $26.80 $26.91 $26.61 $26.85 $26.85 7,632
2021-06-01 $26.50 $26.51 $26.36 $26.37 $26.37 10,216
2021-05-28 $26.92 $27.16 $26.80 $26.85 $26.85 1,798
2021-05-27 $26.99 $27.05 $26.73 $26.89 $26.89 6,016
2021-05-26 $28.03 $28.03 $27.46 $27.46 $27.46 4,009
2021-05-25 $27.18 $28.27 $27.04 $28.27 $28.27 5,376
2021-05-24 $6.91 $7.00 $6.85 $6.91 $27.63 4,651
2021-05-21 $6.93 $7.06 $6.84 $7.01 $28.04 5,816
2021-05-20 $7.09 $7.21 $7.02 $7.07 $28.28 4,739
2021-05-19 $7.32 $7.48 $7.14 $7.14 $28.56 15,235
2021-05-18 $6.87 $6.99 $6.77 $6.99 $27.97 3,031
2021-05-17 $6.83 $7.01 $6.80 $6.80 $27.20 2,059
2021-05-14 $6.96 $7.02 $6.74 $6.78 $27.12 11,134
2021-05-13 $7.51 $7.51 $7.05 $7.14 $28.56 12,757
2021-05-12 $7.00 $7.58 $6.99 $7.57 $30.28 19,573
2021-05-11 $7.06 $7.11 $6.83 $6.91 $27.64 15,089
2021-05-10 $6.51 $6.73 $6.44 $6.73 $26.92 9,643
2021-05-07 $6.75 $6.80 $6.51 $6.51 $26.02 22,764
2021-05-06 $6.80 $7.01 $6.74 $6.74 $26.96 2,780
2021-05-05 $6.68 $6.85 $6.68 $6.83 $27.32 1,425
2021-05-04 $6.87 $7.00 $6.80 $6.81 $27.24 3,759
2021-05-03 $6.66 $6.79 $6.66 $6.72 $26.88 2,490
2021-04-30 $6.73 $6.86 $6.69 $6.85 $27.40 4,384
2021-04-29 $6.45 $6.73 $6.45 $6.59 $26.38 3,698
2021-04-28 $6.62 $6.62 $6.55 $6.59 $26.36 1,878
2021-04-27 $6.62 $6.67 $6.57 $6.58 $26.32 5,967
2021-04-26 $6.60 $6.65 $6.56 $6.62 $26.48 6,604
2021-04-23 $6.93 $6.94 $6.64 $6.71 $26.84 9,486
2021-04-22 $6.96 $7.10 $6.83 $7.07 $28.28 6,078
2021-04-21 $7.34 $7.40 $6.97 $6.97 $27.88 2,884
2021-04-20 $7.07 $7.47 $7.07 $7.35 $29.40 8,362
2021-04-19 $6.94 $7.15 $6.94 $7.08 $28.31 4,504
2021-04-16 $7.04 $7.05 $6.88 $6.93 $27.72 9,366
2021-04-15 $7.08 $7.28 $7.08 $7.09 $28.36 3,157
2021-04-14 $7.32 $7.32 $7.09 $7.27 $29.08 4,696
2021-04-13 $7.40 $7.49 $7.33 $7.37 $29.48 5,228
2021-04-12 $7.35 $7.43 $7.25 $7.27 $29.08 3,595
2021-04-09 $7.45 $7.51 $7.34 $7.35 $29.40 2,598
2021-04-08 $7.50 $7.64 $7.46 $7.47 $29.88 2,862
2021-04-07 $7.39 $7.59 $7.39 $7.55 $30.20 4,277
2021-04-06 $7.39 $7.41 $7.24 $7.40 $29.60 23,469
2021-04-05 $7.36 $7.48 $7.32 $7.40 $29.60 14,493
2021-04-01 $7.76 $7.77 $7.56 $7.57 $30.28 4,786
2021-03-31 $7.75 $7.89 $7.68 $7.87 $31.48 6,234
2021-03-30 $8.18 $8.22 $7.89 $7.89 $31.56 7,075
2021-03-29 $7.93 $8.25 $7.69 $8.21 $32.84 7,761
2021-03-26 $8.14 $8.23 $7.78 $7.78 $31.12 4,920
2021-03-25 $9.12 $9.25 $8.28 $8.36 $33.44 12,449
2021-03-24 $8.50 $8.92 $8.35 $8.92 $35.68 10,682
2021-03-23 $8.26 $8.85 $8.22 $8.76 $35.04 16,055
2021-03-22 $7.94 $8.20 $7.94 $8.12 $32.48 2,156
2021-03-19 $8.03 $8.19 $7.80 $8.02 $32.08 10,328
2021-03-18 $7.60 $8.04 $7.44 $7.99 $31.96 10,497
2021-03-17 $7.80 $7.92 $7.54 $7.55 $30.20 32,064
2021-03-16 $7.52 $7.76 $7.52 $7.70 $30.80 7,129
2021-03-15 $7.70 $7.70 $7.41 $7.41 $29.64 10,176
2021-03-12 $8.06 $8.06 $7.74 $7.75 $31.00 14,222
2021-03-11 $8.11 $8.20 $7.92 $7.97 $31.88 30,683
2021-03-10 $8.50 $8.55 $8.25 $8.34 $33.36 13,219
2021-03-09 $8.55 $8.77 $8.47 $8.69 $34.76 15,065
2021-03-08 $8.90 $9.00 $8.53 $8.88 $35.52 12,195
2021-03-05 $9.45 $10.38 $9.08 $9.09 $36.36 19,876
2021-03-04 $9.25 $10.21 $9.11 $9.82 $39.28 19,059
2021-03-03 $8.95 $9.22 $8.77 $9.22 $36.88 10,549
2021-03-02 $8.63 $9.01 $8.60 $8.98 $35.92 8,163
2021-03-01 $8.86 $8.86 $8.52 $8.62 $34.48 14,655
2021-02-26 $9.28 $9.65 $9.08 $9.39 $37.56 18,899
2021-02-25 $8.61 $9.43 $8.59 $9.36 $37.44 21,605
2021-02-24 $9.00 $9.04 $8.55 $8.57 $34.28 11,558
2021-02-23 $9.34 $9.80 $9.02 $9.07 $36.28 6,925
2021-02-22 $9.25 $9.25 $8.90 $9.15 $36.60 9,421
2021-02-19 $9.26 $9.32 $9.00 $9.05 $36.20 5,853
2021-02-18 $9.37 $9.60 $9.34 $9.48 $37.92 8,095
2021-02-17 $9.17 $9.42 $9.14 $9.16 $36.64 6,252
2021-02-16 $8.85 $9.09 $8.84 $9.02 $36.09 1,828
2021-02-12 $9.13 $9.13 $8.96 $8.98 $35.92 6,811
2021-02-11 $9.14 $9.39 $9.00 $9.07 $36.28 6,860
2021-02-10 $9.14 $9.41 $9.02 $9.25 $37.00 5,985
2021-02-09 $9.31 $9.39 $9.13 $9.21 $36.84 5,260
2021-02-08 $9.60 $9.63 $9.31 $9.31 $37.22 10,790
2021-02-05 $9.83 $9.98 $9.75 $9.76 $39.04 12,010
2021-02-04 $10.41 $10.41 $10.05 $10.08 $40.32 5,137
2021-02-03 $10.50 $10.67 $10.47 $10.51 $42.04 2,087
2021-02-02 $10.63 $10.80 $10.48 $10.52 $42.08 3,604
2021-02-01 $11.31 $11.52 $10.89 $10.93 $43.72 9,430
2021-01-29 $11.09 $11.76 $10.98 $11.65 $46.60 9,443
2021-01-28 $11.09 $11.13 $10.80 $11.01 $44.04 8,468
2021-01-27 $11.02 $11.42 $10.85 $11.28 $45.12 13,491
2021-01-26 $10.02 $10.51 $10.02 $10.50 $42.00 5,772
2021-01-25 $10.13 $10.40 $9.84 $10.21 $40.84 6,698
2021-01-22 $10.36 $10.46 $10.07 $10.09 $40.36 2,253
2021-01-21 $9.97 $10.21 $9.97 $10.20 $40.80 9,423
2021-01-20 $5.10 $5.10 $5.00 $5.00 $40.00 17,031
2021-01-19 $5.13 $5.21 $5.13 $5.16 $41.28 2,356
2021-01-15 $5.32 $5.44 $5.25 $5.29 $42.32 14,241
2021-01-14 $5.22 $5.22 $5.05 $5.15 $41.20 7,737
2021-01-13 $5.15 $5.30 $5.15 $5.29 $42.32 9,857
2021-01-12 $5.31 $5.31 $5.14 $5.14 $41.12 6,155
2021-01-11 $5.54 $5.54 $5.28 $5.33 $42.64 8,127
2021-01-08 $5.28 $5.54 $5.24 $5.37 $42.96 4,581
2021-01-07 $5.43 $5.43 $5.32 $5.33 $42.64 9,026
2021-01-06 $6.15 $6.15 $5.40 $5.52 $44.16 17,660
2021-01-05 $6.58 $6.58 $6.18 $6.25 $50.00 5,767
2021-01-04 $6.16 $6.70 $6.15 $6.55 $52.40 17,629
2020-12-31 $6.25 $6.39 $6.17 $6.24 $49.92 6,931
2020-12-30 $6.40 $6.40 $6.18 $6.28 $50.24 7,382
2020-12-29 $6.16 $6.53 $6.16 $6.46 $51.66 4,933
2020-12-28 $6.04 $6.25 $6.04 $6.25 $50.00 5,666
2020-12-24 $6.19 $6.29 $6.19 $6.21 $49.68 5,736
2020-12-23 $6.27 $6.29 $6.17 $6.21 $49.68 3,576
2020-12-22 $6.48 $6.49 $6.35 $6.38 $51.04 3,611
2020-12-21 $6.71 $6.82 $6.48 $6.49 $51.92 9,211
2020-12-18 $6.27 $6.49 $6.27 $6.44 $51.52 4,824
2020-12-17 $6.43 $6.46 $6.34 $6.35 $50.80 33,758
2020-12-16 $6.43 $6.60 $6.42 $6.51 $52.08 23,661
2020-12-15 $6.79 $6.82 $6.45 $6.45 $51.60 11,502
2020-12-14 $6.70 $6.94 $6.62 $6.93 $55.44 3,174
2020-12-11 $7.01 $7.05 $6.76 $6.90 $55.20 4,566
2020-12-10 $7.03 $7.08 $6.82 $6.84 $54.72 12,546
2020-12-09 $6.71 $7.00 $6.67 $6.89 $55.12 5,796
2020-12-08 $7.06 $7.06 $6.79 $6.81 $54.45 2,710
2020-12-07 $6.93 $6.98 $6.89 $6.93 $55.44 1,796
2020-12-04 $7.19 $7.22 $6.86 $6.87 $54.96 5,055
2020-12-03 $7.38 $7.38 $7.13 $7.27 $58.16 2,271
2020-12-02 $7.43 $7.47 $7.37 $7.39 $59.12 887
2020-12-01 $7.34 $7.42 $7.22 $7.34 $58.72 6,661
2020-11-30 $7.33 $7.65 $7.33 $7.64 $61.12 3,891
2020-11-27 $7.25 $7.35 $7.23 $7.27 $58.17 2,841
2020-11-25 $7.22 $7.40 $7.21 $7.31 $58.48 7,316
2020-11-24 $7.26 $7.35 $7.11 $7.17 $57.36 10,199
2020-11-23 $7.72 $7.75 $7.44 $7.53 $60.24 5,256
2020-11-20 $7.96 $8.02 $7.85 $7.92 $63.36 3,711
2020-11-19 $8.11 $8.23 $7.88 $7.90 $63.20 4,044
2020-11-18 $7.73 $8.09 $7.69 $8.08 $64.64 2,886
2020-11-17 $8.03 $8.15 $7.72 $7.80 $62.40 4,418
2020-11-16 $7.94 $8.08 $7.84 $7.84 $62.72 10,124
2020-11-13 $8.69 $8.69 $8.31 $8.35 $66.80 4,922
2020-11-12 $8.62 $9.08 $8.62 $8.93 $71.44 2,569
2020-11-11 $8.40 $8.62 $8.40 $8.48 $67.84 4,346
2020-11-10 $8.64 $8.75 $8.40 $8.46 $67.68 2,644
2020-11-09 $7.69 $8.78 $7.59 $8.76 $70.08 12,062
2020-11-06 $9.42 $9.64 $9.32 $9.57 $76.56 10,503
2020-11-05 $9.91 $9.91 $9.35 $9.43 $75.44 13,353
2020-11-04 $10.67 $10.70 $9.93 $10.31 $82.48 6,367
2020-11-03 $10.61 $10.67 $10.21 $10.32 $82.56 7,806
2020-11-02 $11.36 $11.49 $11.06 $11.07 $88.56 10,250
2020-10-30 $11.70 $12.18 $11.49 $11.78 $94.24 7,442
2020-10-29 $11.93 $12.05 $11.36 $11.53 $92.24 5,904
2020-10-28 $11.65 $11.89 $11.40 $11.89 $95.13 8,451
2020-10-27 $10.59 $11.02 $10.56 $10.99 $87.92 3,828
2020-10-26 $10.28 $10.84 $10.28 $10.59 $84.72 7,592
2020-10-23 $10.00 $10.22 $9.87 $9.96 $79.68 4,138
2020-10-22 $10.61 $10.61 $10.13 $10.15 $81.20 1,675
2020-10-21 $10.39 $10.70 $10.31 $10.67 $85.36 1,535
2020-10-20 $10.37 $10.50 $10.14 $10.46 $83.68 5,014
2020-10-19 $10.19 $10.69 $10.02 $10.63 $85.04 12,397
2020-10-16 $10.17 $10.26 $10.06 $10.25 $82.02 2,390
2020-10-15 $10.81 $11.01 $10.16 $10.18 $81.44 3,093
2020-10-14 $10.37 $10.49 $10.18 $10.49 $83.92 1,365
2020-10-13 $10.31 $10.39 $10.22 $10.33 $82.64 4,029
2020-10-12 $10.14 $10.30 $10.07 $10.12 $80.96 2,795
2020-10-09 $10.19 $10.43 $10.08 $10.31 $82.48 4,359
2020-10-08 $10.46 $10.63 $10.39 $10.39 $83.12 5,107
2020-10-07 $10.94 $10.97 $10.65 $10.71 $85.68 6,166
2020-10-06 $10.99 $11.39 $10.55 $11.33 $90.64 10,005
2020-10-05 $11.66 $11.66 $11.16 $11.16 $89.28 5,093
2020-10-02 $12.98 $12.98 $11.85 $11.98 $95.84 16,016
2020-10-01 $12.60 $12.75 $12.35 $12.36 $98.88 7,933
2020-09-30 $12.94 $13.03 $12.47 $12.85 $102.80 2,927
2020-09-29 $12.91 $13.31 $12.82 $13.08 $104.64 6,071
2020-09-28 $13.33 $13.33 $12.78 $12.87 $102.96 4,963
2020-09-25 $14.71 $14.74 $13.79 $13.87 $110.96 16,656
2020-09-24 $14.59 $15.02 $13.95 $14.49 $115.92 6,124
2020-09-23 $13.57 $14.49 $13.21 $14.49 $115.92 3,676
2020-09-22 $13.70 $13.97 $13.49 $13.57 $108.56 2,844
2020-09-21 $13.70 $14.27 $13.63 $13.87 $110.96 7,347
2020-09-18 $12.37 $13.10 $12.37 $12.91 $103.28 3,795
2020-09-17 $12.75 $12.94 $12.39 $12.47 $99.76 2,049
2020-09-16 $12.18 $12.30 $11.84 $12.26 $98.08 1,966
2020-09-15 $12.13 $12.45 $12.07 $12.38 $99.04 2,307
2020-09-14 $12.79 $12.79 $12.36 $12.42 $99.36 3,234
2020-09-11 $12.90 $13.49 $12.89 $13.20 $105.60 2,897
2020-09-10 $12.56 $13.15 $12.30 $13.11 $104.88 3,641
2020-09-09 $12.85 $13.04 $12.52 $12.69 $101.52 2,428
2020-09-08 $12.84 $13.32 $12.72 $13.22 $105.76 10,082
2020-09-04 $11.88 $13.12 $11.88 $12.43 $99.44 16,668
2020-09-03 $11.30 $12.36 $11.30 $12.23 $97.84 14,888
2020-09-02 $11.51 $11.74 $11.15 $11.21 $89.68 3,269
2020-09-01 $11.98 $12.04 $11.68 $11.68 $93.44 3,160
2020-08-31 $11.57 $11.96 $11.57 $11.95 $95.60 2,239
2020-08-28 $11.59 $11.83 $11.59 $11.60 $92.80 4,505
2020-08-27 $11.79 $11.95 $11.66 $11.78 $94.24 5,290
2020-08-26 $11.84 $12.00 $11.84 $11.95 $95.60 2,103
2020-08-25 $11.60 $12.06 $11.60 $11.81 $94.48 3,277
2020-08-24 $12.06 $12.20 $11.75 $11.77 $94.16 2,859
2020-08-21 $12.37 $12.48 $12.19 $12.32 $98.56 3,364
2020-08-20 $12.32 $12.32 $12.03 $12.18 $97.44 1,460
2020-08-19 $11.78 $11.99 $11.69 $11.97 $95.76 6,707
2020-08-18 $11.52 $11.86 $11.52 $11.85 $94.80 4,492
2020-08-17 $11.58 $11.58 $11.41 $11.54 $92.28 4,716
2020-08-14 $11.70 $11.70 $11.44 $11.61 $92.88 1,448
2020-08-13 $11.61 $11.66 $11.36 $11.54 $92.32 3,775
2020-08-12 $11.35 $11.61 $11.32 $11.45 $91.60 2,335
2020-08-11 $11.33 $11.74 $11.14 $11.71 $93.68 10,691
2020-08-10 $11.75 $11.75 $11.49 $11.67 $93.36 8,345
2020-08-07 $12.41 $12.41 $11.84 $11.84 $94.72 4,954
2020-08-06 $12.27 $12.41 $12.15 $12.28 $98.24 7,883
2020-08-05 $12.43 $12.50 $12.16 $12.19 $97.52 7,028
2020-08-04 $12.98 $13.08 $12.71 $12.71 $101.68 4,047
2020-08-03 $13.09 $13.32 $12.85 $12.93 $103.44 12,251
2020-07-31 $13.14 $13.93 $13.14 $13.37 $106.96 6,097
2020-07-30 $13.41 $13.66 $13.06 $13.11 $104.88 14,629
2020-07-29 $13.46 $13.49 $12.77 $12.85 $102.80 7,467
2020-07-28 $13.54 $13.78 $13.30 $13.78 $110.24 3,211
2020-07-27 $13.67 $13.85 $13.36 $13.36 $106.84 2,557
2020-07-24 $13.61 $13.80 $13.44 $13.74 $109.92 3,907
2020-07-23 $13.53 $13.72 $12.93 $13.42 $107.36 5,137
2020-07-22 $13.92 $13.94 $13.45 $13.47 $107.76 4,441
2020-07-21 $13.96 $13.96 $13.51 $13.80 $110.40 5,933
2020-07-20 $14.17 $14.43 $14.11 $14.33 $114.64 3,241
2020-07-17 $14.13 $14.24 $13.95 $14.05 $112.40 5,797
2020-07-16 $14.30 $14.52 $14.07 $14.24 $113.92 6,401
2020-07-15 $14.53 $14.70 $13.96 $14.08 $112.64 12,620
2020-07-14 $16.38 $16.51 $15.47 $15.50 $124.00 6,115
2020-07-13 $15.45 $16.28 $14.88 $16.28 $130.24 8,895
2020-07-10 $16.50 $16.64 $15.77 $15.80 $126.40 21,516
2020-07-09 $15.77 $17.00 $15.77 $16.44 $131.52 16,752
2020-07-08 $16.11 $16.19 $15.56 $15.78 $126.24 4,897
2020-07-07 $15.56 $16.11 $15.39 $16.11 $128.88 3,400
2020-07-06 $14.80 $15.39 $14.64 $15.22 $121.76 15,163
2020-07-02 $15.07 $15.82 $14.81 $15.73 $125.84 21,630
2020-07-01 $15.52 $16.02 $15.35 $15.96 $127.68 3,427
2020-06-30 $16.45 $16.45 $15.51 $15.65 $125.20 9,532
2020-06-29 $17.05 $17.49 $16.20 $16.27 $130.16 10,375
2020-06-26 $16.76 $17.61 $16.69 $17.54 $140.32 14,213
2020-06-25 $17.51 $17.89 $16.57 $16.58 $132.64 12,026
2020-06-24 $16.11 $17.71 $16.10 $17.26 $138.08 18,805
2020-06-23 $14.98 $15.69 $14.97 $15.66 $125.28 11,699
2020-06-22 $16.05 $16.61 $15.64 $15.72 $125.76 4,117
2020-06-19 $14.90 $16.20 $14.88 $15.85 $126.80 5,885
2020-06-18 $15.99 $16.07 $15.22 $15.62 $124.96 6,595
2020-06-17 $14.82 $15.59 $14.82 $15.51 $124.08 13,362
2020-06-16 $14.02 $15.70 $14.02 $14.90 $119.20 42,216
2020-06-15 $18.23 $18.41 $15.58 $15.90 $127.20 22,090
2020-06-12 $15.81 $18.11 $15.60 $16.65 $133.20 28,514
2020-06-11 $16.33 $17.85 $16.23 $17.76 $142.08 56,614
2020-06-10 $14.05 $14.71 $13.98 $14.58 $116.64 10,141
2020-06-09 $13.29 $13.79 $13.29 $13.59 $108.72 15,414
2020-06-08 $13.17 $13.17 $12.80 $12.83 $102.64 6,778
2020-06-05 $12.88 $13.60 $12.83 $13.51 $108.08 19,229
2020-06-04 $15.24 $15.47 $14.80 $15.00 $120.00 7,800
2020-06-03 $15.67 $15.67 $14.81 $15.00 $120.00 10,014
2020-06-02 $16.43 $16.72 $16.24 $16.36 $130.88 12,724
2020-06-01 $17.28 $17.45 $16.51 $16.83 $134.64 6,168
2020-05-29 $17.59 $18.00 $17.23 $17.46 $139.68 10,604
2020-05-28 $16.07 $17.34 $16.07 $17.13 $137.04 10,557
2020-05-27 $16.80 $18.00 $16.42 $16.42 $131.36 13,324
2020-05-26 $17.91 $18.02 $17.44 $17.96 $143.68 19,133
2020-05-22 $19.97 $20.55 $19.85 $19.93 $159.44 11,222
2020-05-21 $20.14 $20.56 $19.73 $19.95 $159.60 7,047
2020-05-20 $20.62 $20.62 $19.80 $20.22 $161.76 7,329
2020-05-19 $21.01 $21.63 $20.26 $21.62 $172.96 10,089
2020-05-18 $22.21 $22.39 $20.41 $20.82 $166.56 21,685
2020-05-15 $26.55 $27.27 $25.12 $25.41 $203.28 10,643
2020-05-14 $28.77 $30.00 $25.92 $25.92 $207.36 25,816
2020-05-13 $25.13 $27.66 $25.02 $26.89 $215.12 29,416
2020-05-12 $21.80 $24.38 $21.69 $24.38 $195.04 9,892
2020-05-11 $22.60 $22.94 $21.61 $21.98 $175.84 11,859
2020-05-08 $22.80 $23.15 $21.53 $21.61 $172.88 15,656
2020-05-07 $24.35 $24.35 $23.46 $24.21 $193.68 11,997
2020-05-06 $24.42 $25.43 $24.19 $25.43 $203.44 4,665
2020-05-05 $24.34 $24.98 $23.24 $24.79 $198.32 15,687
2020-05-04 $26.67 $27.21 $25.46 $25.62 $204.96 17,758
2020-05-01 $24.79 $26.43 $24.76 $25.60 $204.80 21,199
2020-04-30 $22.88 $23.26 $22.33 $23.14 $185.12 8,919
2020-04-29 $22.41 $22.66 $20.77 $21.30 $170.40 13,029
2020-04-28 $23.25 $25.02 $22.79 $24.36 $194.88 6,254
2020-04-27 $27.81 $27.90 $24.74 $25.02 $200.16 10,669
2020-04-24 $29.50 $30.25 $28.23 $28.72 $229.76 7,162
2020-04-23 $30.52 $30.52 $28.45 $29.89 $239.12 11,966
2020-04-22 $30.22 $31.28 $30.00 $30.92 $247.36 6,154
2020-04-21 $32.26 $32.90 $31.11 $32.42 $259.36 19,347
2020-04-20 $7.47 $7.59 $7.13 $7.50 $240.00 10,635
2020-04-17 $7.03 $7.36 $6.95 $7.13 $228.16 8,422
2020-04-16 $7.86 $8.37 $7.80 $7.95 $254.40 11,842
2020-04-15 $7.87 $8.05 $7.70 $7.91 $253.12 17,238
2020-04-14 $6.99 $7.33 $6.79 $7.05 $225.60 12,677
2020-04-13 $7.11 $7.81 $7.00 $7.54 $241.28 16,529
2020-04-09 $7.23 $7.28 $6.60 $6.96 $222.72 20,736
2020-04-08 $8.67 $8.97 $7.60 $7.72 $247.04 17,701
2020-04-07 $8.33 $9.18 $7.73 $9.10 $291.20 21,475
2020-04-06 $11.00 $11.00 $9.50 $9.50 $304.00 18,469
2020-04-03 $11.60 $12.80 $11.40 $12.43 $397.76 11,389
2020-04-02 $12.05 $12.46 $10.65 $11.51 $368.32 11,718
2020-04-01 $11.89 $12.12 $11.15 $11.93 $381.76 14,601
2020-03-31 $10.00 $10.58 $9.69 $10.15 $324.80 7,514
2020-03-30 $10.55 $11.21 $9.76 $9.79 $313.28 13,309
2020-03-27 $10.88 $11.26 $9.95 $10.63 $340.16 13,875
2020-03-26 $11.43 $11.43 $9.67 $9.76 $312.32 11,853
2020-03-25 $12.54 $13.71 $10.22 $11.78 $376.96 15,736
2020-03-24 $16.36 $16.83 $13.00 $13.04 $417.21 18,800
2020-03-23 $17.92 $20.83 $17.75 $19.21 $614.62 16,613
2020-03-20 $14.91 $17.63 $14.11 $17.34 $554.79 5,601
2020-03-19 $17.90 $20.07 $14.80 $15.75 $503.92 12,122
2020-03-18 $16.57 $19.22 $15.35 $18.01 $576.22 9,395
2020-03-17 $15.18 $17.20 $13.81 $13.97 $446.97 9,415
2020-03-16 $17.62 $18.78 $14.02 $17.34 $554.79 9,597
2020-03-13 $12.40 $15.65 $11.80 $11.80 $377.54 10,401
2020-03-12 $15.77 $15.77 $13.50 $15.64 $500.40 11,397
2020-03-11 $10.71 $12.17 $10.64 $11.88 $380.10 3,427
2020-03-10 $10.10 $11.70 $9.88 $9.88 $316.11 3,023
2020-03-09 $10.56 $11.53 $10.44 $11.27 $360.58 5,637
2020-03-06 $9.15 $9.32 $8.62 $8.76 $280.27 5,512
2020-03-05 $8.06 $8.51 $8.00 $8.38 $268.12 1,828
2020-03-04 $7.99 $8.17 $7.50 $7.50 $239.96 1,469
2020-03-03 $7.85 $8.52 $7.62 $8.43 $269.72 3,221
2020-03-02 $8.56 $9.05 $7.87 $7.88 $252.12 4,359
2020-02-28 $9.06 $9.39 $8.57 $8.78 $280.91 4,902
2020-02-27 $7.95 $8.32 $7.50 $8.29 $265.24 6,111
2020-02-26 $7.09 $7.46 $6.91 $7.46 $238.68 4,475
2020-02-25 $6.39 $7.16 $6.38 $7.13 $228.12 2,754
2020-02-24 $6.49 $6.54 $6.37 $6.46 $206.69 3,156
2020-02-21 $5.84 $5.95 $5.84 $5.94 $190.05 251
2020-02-20 $5.75 $5.89 $5.74 $5.76 $184.29 482
2020-02-19 $5.82 $5.83 $5.75 $5.82 $186.21 174
2020-02-18 $5.88 $5.95 $5.84 $5.90 $188.77 99
2020-02-14 $5.82 $5.89 $5.81 $5.83 $186.53 778
2020-02-13 $5.97 $5.97 $5.81 $5.83 $186.53 566
2020-02-12 $5.91 $5.94 $5.88 $5.88 $188.13 842
2020-02-11 $6.05 $6.05 $5.93 $6.00 $191.97 857
2020-02-10 $6.30 $6.30 $6.15 $6.15 $196.77 1,177
2020-02-07 $6.14 $6.26 $6.14 $6.25 $199.97 712
2020-02-06 $5.93 $6.06 $5.93 $6.06 $193.89 503
2020-02-05 $6.01 $6.07 $5.99 $5.99 $191.64 534
2020-02-04 $6.20 $6.22 $6.13 $6.20 $198.37 1,383
2020-02-03 $6.58 $6.58 $6.37 $6.47 $207.01 966
2020-01-31 $6.37 $6.71 $6.37 $6.67 $213.40 1,618
2020-01-30 $6.43 $6.51 $6.29 $6.29 $201.25 1,591
2020-01-29 $6.26 $6.31 $6.26 $6.31 $201.89 756
2020-01-28 $6.31 $6.31 $6.17 $6.23 $199.33 505
2020-01-27 $6.45 $6.48 $6.32 $6.42 $205.41 266
2020-01-24 $5.93 $6.24 $5.93 $6.15 $196.77 427
2020-01-23 $6.03 $6.15 $5.95 $5.96 $190.69 1,091
2020-01-22 $5.90 $6.02 $5.90 $6.01 $192.29 815
2020-01-21 $5.95 $6.01 $5.94 $6.00 $191.97 421
2020-01-17 $5.82 $5.90 $5.82 $5.89 $188.45 119
2020-01-16 $5.94 $5.94 $5.86 $5.87 $187.81 748
2020-01-15 $6.02 $6.11 $6.00 $6.08 $194.53 615
2020-01-14 $6.10 $6.10 $6.03 $6.09 $194.85 447
2020-01-13 $6.27 $6.30 $6.13 $6.14 $196.45 642
2020-01-10 $6.28 $6.31 $6.24 $6.29 $201.25 142
2020-01-09 $6.25 $6.25 $6.22 $6.22 $199.01 254
2020-01-08 $6.31 $6.31 $6.21 $6.28 $200.93 1,011
2020-01-07 $6.26 $6.31 $6.26 $6.31 $201.89 192
2020-01-06 $6.40 $6.40 $6.25 $6.27 $200.61 947
2020-01-03 $6.41 $6.41 $6.23 $6.24 $199.65 269
2020-01-02 $6.08 $6.30 $6.08 $6.17 $197.41 1,436
2019-12-31 $6.17 $6.18 $6.12 $6.17 $197.41 284
2019-12-30 $6.17 $6.25 $6.15 $6.20 $198.37 373
2019-12-27 $6.11 $6.19 $6.11 $6.19 $198.05 203
2019-12-26 $6.16 $6.19 $6.15 $6.15 $196.77 112
2019-12-24 $6.17 $6.20 $6.16 $6.18 $197.73 209
2019-12-23 $6.15 $6.22 $6.14 $6.18 $197.28 810
2019-12-20 $6.24 $6.24 $6.16 $6.18 $197.28 180
2019-12-19 $6.33 $6.33 $6.27 $6.27 $200.16 170
2019-12-18 $6.40 $6.40 $6.35 $6.35 $202.71 84
2019-12-17 $6.42 $6.42 $6.34 $6.36 $203.03 437
2019-12-16 $6.41 $6.43 $6.34 $6.43 $205.26 376
2019-12-13 $6.46 $6.59 $6.38 $6.54 $208.78 223
2019-12-12 $6.64 $6.64 $6.40 $6.43 $205.26 728
2019-12-11 $6.67 $6.71 $6.65 $6.66 $212.61 116
2019-12-10 $6.68 $6.73 $6.66 $6.70 $213.88 26
2019-12-09 $6.64 $6.67 $6.62 $6.66 $212.61 129
2019-12-06 $6.62 $6.62 $6.54 $6.59 $210.37 336
2019-12-05 $6.75 $6.83 $6.73 $6.78 $216.44 329
2019-12-04 $6.89 $6.90 $6.71 $6.82 $217.71 192
2019-12-03 $7.04 $7.12 $6.98 $6.98 $222.82 735
2019-12-02 $6.69 $6.86 $6.69 $6.86 $218.99 366
2019-11-29 $6.57 $6.71 $6.54 $6.71 $214.20 692
2019-11-27 $6.58 $6.62 $6.51 $6.51 $207.82 244
2019-11-26 $6.75 $6.76 $6.62 $6.64 $211.97 790
2019-11-25 $6.91 $6.91 $6.71 $6.73 $214.84 671
2019-11-22 $7.05 $7.05 $6.97 $6.97 $222.50 29
2019-11-21 $6.94 $7.04 $6.93 $7.04 $224.74 354
2019-11-20 $6.83 $6.99 $6.80 $6.90 $220.27 235
2019-11-19 $6.78 $6.84 $6.78 $6.81 $217.39 540
2019-11-18 $6.90 $6.91 $6.85 $6.87 $219.31 233
2019-11-15 $6.81 $6.90 $6.81 $6.83 $218.03 278
2019-11-14 $6.99 $7.03 $6.92 $6.94 $221.54 1,043
2019-11-13 $7.04 $7.05 $6.95 $6.97 $222.50 2,098
2019-11-12 $6.91 $6.97 $6.82 $6.93 $221.23 275
2019-11-11 $6.96 $6.96 $6.86 $6.91 $220.59 60
2019-11-08 $6.97 $6.97 $6.87 $6.87 $219.31 152
2019-11-07 $6.82 $6.95 $6.79 $6.92 $220.91 609
2019-11-06 $6.89 $6.98 $6.89 $6.95 $221.86 226
2019-11-05 $6.83 $6.85 $6.75 $6.85 $218.67 326
2019-11-04 $6.97 $6.97 $6.89 $6.89 $219.95 563
2019-11-01 $7.16 $7.17 $7.02 $7.02 $224.10 551
2019-10-31 $7.42 $7.43 $7.32 $7.34 $234.31 229
2019-10-30 $7.20 $7.30 $7.18 $7.19 $229.53 555
2019-10-29 $7.26 $7.26 $7.07 $7.13 $227.61 243
2019-10-28 $7.21 $7.21 $7.07 $7.17 $228.89 475
2019-10-25 $7.36 $7.36 $7.25 $7.31 $233.36 582
2019-10-24 $7.36 $7.49 $7.36 $7.41 $236.55 202
2019-10-23 $7.44 $7.48 $7.41 $7.42 $236.87 337
2019-10-22 $7.45 $7.45 $7.33 $7.44 $237.51 101
2019-10-21 $7.40 $7.43 $7.35 $7.43 $237.19 402
2019-10-18 $7.61 $7.67 $7.54 $7.56 $241.34 238
2019-10-17 $7.64 $7.64 $7.52 $7.53 $240.38 641
2019-10-16 $7.70 $7.77 $7.68 $7.73 $246.76 18
2019-10-15 $7.84 $7.87 $7.65 $7.70 $245.81 200
2019-10-14 $7.84 $7.94 $7.84 $7.90 $252.19 351
2019-10-11 $7.79 $7.81 $7.61 $7.81 $249.32 559
2019-10-10 $8.38 $8.38 $8.22 $8.22 $262.41 60
2019-10-09 $8.42 $8.42 $8.30 $8.36 $266.88 55
2019-10-08 $8.34 $8.55 $8.31 $8.55 $272.94 157
2019-10-07 $8.09 $8.12 $8.01 $8.12 $259.21 49
2019-10-04 $8.24 $8.28 $7.99 $8.00 $255.38 189
2019-10-03 $8.45 $8.69 $8.26 $8.26 $263.68 412
2019-10-02 $8.26 $8.53 $8.26 $8.38 $267.51 286
2019-10-01 $7.46 $8.07 $7.46 $8.05 $256.98 268
2019-09-30 $7.73 $7.73 $7.58 $7.62 $243.25 38
2019-09-27 $7.57 $7.81 $7.57 $7.81 $249.32 72
2019-09-26 $7.58 $7.70 $7.58 $7.63 $243.57 81
2019-09-25 $7.80 $7.80 $7.46 $7.49 $239.10 103
2019-09-24 $7.47 $7.83 $7.44 $7.78 $247.60 1,296
2019-09-23 $7.54 $7.60 $7.46 $7.53 $239.64 185
2019-09-20 $7.44 $7.62 $7.38 $7.58 $241.23 1,327
2019-09-19 $7.45 $7.51 $7.32 $7.51 $239.01 125
2019-09-18 $7.47 $7.62 $7.44 $7.46 $237.41 166
2019-09-17 $7.40 $7.45 $7.39 $7.41 $235.82 205
2019-09-16 $7.33 $7.35 $7.30 $7.31 $232.64 278
2019-09-13 $7.27 $7.35 $7.25 $7.34 $233.60 217
2019-09-12 $7.32 $7.46 $7.32 $7.35 $233.91 291
2019-09-11 $7.62 $7.62 $7.36 $7.37 $234.55 412
2019-09-10 $7.95 $7.95 $7.68 $7.68 $244.42 128
2019-09-09 $7.89 $7.95 $7.80 $7.80 $248.24 51
2019-09-06 $7.99 $7.99 $7.87 $7.99 $254.28 96
2019-09-05 $8.09 $8.13 $7.87 $7.97 $253.65 362
2019-09-04 $8.47 $8.50 $8.40 $8.40 $267.33 84
2019-09-03 $8.61 $8.82 $8.57 $8.73 $277.83 145
2019-08-30 $8.34 $8.53 $8.34 $8.41 $267.65 266
2019-08-29 $8.61 $8.61 $8.42 $8.46 $269.24 187
2019-08-28 $9.19 $9.19 $8.82 $8.86 $281.97 83
2019-08-27 $8.65 $9.11 $8.65 $9.10 $289.61 169
2019-08-26 $8.83 $9.02 $8.83 $8.87 $282.29 1,742
2019-08-23 $8.59 $9.12 $8.39 $9.05 $288.02 760
2019-08-22 $8.49 $8.49 $8.35 $8.38 $266.69 27
2019-08-21 $8.32 $8.40 $8.32 $8.40 $267.33 87
2019-08-20 $8.35 $8.53 $8.35 $8.53 $271.47 286
2019-08-19 $8.28 $8.36 $8.27 $8.34 $265.42 712
2019-08-16 $8.89 $8.89 $8.57 $8.57 $272.74 104
2019-08-15 $8.99 $9.16 $8.99 $9.13 $290.56 195
2019-08-14 $8.79 $9.13 $8.79 $9.12 $290.24 517
2019-08-13 $8.76 $8.79 $8.18 $8.38 $266.69 542
2019-08-12 $8.47 $8.72 $8.47 $8.69 $276.56 482
2019-08-09 $8.09 $8.33 $8.09 $8.28 $263.51 151
2019-08-08 $8.38 $8.38 $8.02 $8.02 $255.24 179
2019-08-07 $8.85 $8.94 $8.49 $8.51 $270.83 306
2019-08-06 $8.76 $8.86 $8.55 $8.55 $272.10 1,189
2019-08-05 $8.65 $9.09 $8.65 $8.87 $282.29 916
2019-08-02 $8.07 $8.34 $8.07 $8.18 $260.33 237
2019-08-01 $7.58 $8.05 $7.48 $7.95 $253.01 360
2019-07-31 $7.43 $7.56 $7.31 $7.56 $240.60 97
2019-07-30 $7.65 $7.65 $7.38 $7.38 $234.87 215
2019-07-29 $7.51 $7.53 $7.48 $7.50 $238.69 562
2019-07-26 $7.51 $7.51 $7.38 $7.39 $235.19 178
2019-07-25 $7.40 $7.61 $7.40 $7.61 $242.19 53
2019-07-24 $7.72 $7.72 $7.39 $7.39 $235.19 412
2019-07-23 $7.86 $7.92 $7.71 $7.71 $245.37 1,958
2019-07-22 $7.85 $7.97 $7.85 $7.96 $253.33 507
2019-07-19 $7.79 $7.95 $7.74 $7.95 $253.01 499
2019-07-18 $8.01 $8.01 $7.88 $7.88 $250.78 38
2019-07-17 $7.80 $7.96 $7.80 $7.96 $253.33 117
2019-07-16 $7.73 $7.77 $7.73 $7.76 $246.96 151
2019-07-15 $7.62 $7.78 $7.62 $7.76 $246.96 306
2019-07-12 $7.88 $7.88 $7.63 $7.65 $243.46 553
2019-07-11 $7.87 $7.99 $7.87 $7.89 $251.10 109
2019-07-10 $7.69 $7.87 $7.69 $7.84 $249.51 196
2019-07-09 $7.95 $7.95 $7.82 $7.82 $248.87 233
2019-07-08 $7.70 $7.83 $7.70 $7.82 $248.87 143
2019-07-05 $7.76 $7.85 $7.60 $7.60 $241.87 608
2019-07-03 $7.73 $7.73 $7.61 $7.61 $242.19 259
2019-07-02 $7.78 $7.85 $7.77 $7.85 $249.83 89
2019-07-01 $7.57 $7.84 $7.57 $7.76 $246.96 390
2019-06-28 $8.10 $8.10 $7.81 $7.82 $248.87 564
2019-06-27 $8.28 $8.28 $8.15 $8.15 $259.37 6
2019-06-26 $8.30 $8.44 $8.30 $8.44 $268.60 48
2019-06-25 $8.27 $8.42 $8.27 $8.42 $267.97 161
2019-06-24 $8.07 $8.30 $8.07 $8.30 $263.14 11
2019-06-21 $7.96 $8.13 $7.96 $8.13 $257.75 94
2019-06-20 $7.88 $8.02 $7.88 $7.95 $252.18 88
2019-06-19 $8.21 $8.21 $8.13 $8.13 $257.64 5
2019-06-18 $8.25 $8.25 $8.07 $8.19 $259.66 234
2019-06-17 $8.50 $8.50 $8.50 $8.50 $269.48 4
2019-06-14 $8.33 $8.49 $8.33 $8.47 $268.53 14
2019-06-13 $8.31 $8.35 $8.28 $8.35 $264.73 288
2019-06-12 $8.46 $8.51 $8.46 $8.48 $268.85 233
2019-06-11 $8.26 $8.52 $8.25 $8.45 $267.90 550
2019-06-10 $8.49 $8.49 $8.35 $8.48 $268.85 160
2019-06-07 $8.64 $8.64 $8.51 $8.60 $272.65 295
2019-06-06 $8.82 $8.92 $8.75 $8.75 $277.41 242
2019-06-05 $8.81 $9.13 $8.81 $8.86 $280.90 529
2019-06-04 $9.38 $9.42 $8.94 $8.94 $283.51 242
2019-06-03 $9.85 $9.86 $9.59 $9.66 $306.26 519
2019-05-31 $9.92 $10.01 $9.76 $9.87 $312.92 628
2019-05-30 $9.46 $9.67 $9.31 $9.60 $304.36 318
2019-05-29 $9.51 $9.68 $9.48 $9.51 $301.51 273
2019-05-28 $9.08 $9.31 $9.04 $9.31 $295.16 527
2019-05-24 $9.05 $9.17 $9.05 $9.06 $287.24 19
2019-05-23 $9.04 $9.31 $9.02 $9.19 $291.36 415
2019-05-22 $8.66 $8.76 $8.64 $8.76 $277.73 794
2019-05-21 $8.71 $8.71 $8.57 $8.59 $272.34 753
2019-05-20 $8.94 $8.98 $8.77 $8.90 $282.17 45
2019-05-17 $8.66 $8.71 $8.40 $8.71 $276.14 254
2019-05-16 $8.32 $8.45 $8.31 $8.44 $267.58 119
2019-05-15 $8.82 $8.95 $8.55 $8.58 $272.02 2,081
2019-05-14 $8.81 $8.84 $8.56 $8.65 $274.24 188
2019-05-13 $8.60 $9.05 $8.60 $8.91 $282.48 2,572
2019-05-10 $8.32 $8.60 $8.23 $8.23 $260.92 73
2019-05-09 $8.45 $8.58 $8.26 $8.26 $261.88 485
2019-05-08 $8.16 $8.21 $8.07 $8.21 $260.29 349
2019-05-07 $7.99 $8.21 $7.99 $8.13 $257.75 245
2019-05-06 $8.00 $8.00 $7.68 $7.68 $243.49 131
2019-05-03 $7.83 $7.83 $7.63 $7.63 $241.90 153
2019-05-02 $8.03 $8.18 $7.93 $7.99 $253.32 130
2019-05-01 $7.84 $8.01 $7.84 $8.01 $253.95 67
2019-04-30 $7.87 $7.88 $7.75 $7.75 $245.71 84
2019-04-29 $7.70 $7.72 $7.67 $7.72 $244.76 179
2019-04-26 $7.97 $7.97 $7.72 $7.74 $245.39 137
2019-04-25 $7.78 $8.03 $7.78 $7.95 $252.05 349
2019-04-24 $7.70 $7.71 $7.64 $7.68 $243.49 225
2019-04-23 $7.96 $7.96 $7.74 $7.77 $246.34 51
2019-04-22 $8.12 $8.12 $8.07 $8.07 $255.85 3
2019-04-18 $8.03 $8.12 $7.97 $7.98 $253.00 187
2019-04-17 $7.90 $8.05 $7.90 $8.03 $254.58 152
2019-04-16 $7.85 $7.88 $7.85 $7.86 $249.35 41
2019-04-15 $7.85 $7.88 $7.85 $7.88 $249.83 21
2019-04-12 $7.90 $7.95 $7.82 $7.84 $248.56 202
2019-04-11 $8.01 $8.08 $8.01 $8.02 $254.27 126
2019-04-10 $8.24 $8.24 $8.09 $8.09 $256.49 32
2019-04-09 $8.18 $8.34 $8.18 $8.34 $264.41 115
2019-04-08 $8.12 $8.16 $8.05 $8.05 $255.22 43
2019-04-05 $8.16 $8.16 $8.06 $8.06 $255.53 170
2019-04-04 $8.24 $8.31 $8.23 $8.24 $261.24 108
2019-04-03 $8.25 $8.34 $8.25 $8.34 $264.41 103
2019-04-02 $8.50 $8.50 $8.46 $8.47 $268.53 17
2019-04-01 $8.55 $8.62 $8.37 $8.37 $265.36 688
2019-03-29 $8.69 $8.74 $8.65 $8.74 $277.09 61
2019-03-28 $9.02 $9.07 $8.81 $8.81 $279.31 120
2019-03-27 $9.05 $9.15 $8.99 $9.05 $286.92 96
2019-03-26 $9.11 $9.22 $9.01 $9.05 $286.92 431
2019-03-25 $9.41 $9.50 $9.23 $9.30 $294.85 378
2019-03-22 $8.80 $9.34 $8.80 $9.34 $296.12 195
2019-03-21 $8.74 $8.74 $8.56 $8.63 $273.61 118
2019-03-20 $8.92 $8.97 $8.77 $8.97 $284.39 48
2019-03-19 $8.62 $8.85 $8.62 $8.79 $278.06 87
2019-03-18 $8.62 $8.74 $8.60 $8.65 $273.51 144
2019-03-15 $8.73 $8.87 $8.69 $8.83 $279.20 140
2019-03-14 $8.80 $8.97 $8.80 $8.88 $280.78 326
2019-03-13 $8.82 $8.86 $8.73 $8.83 $279.20 144
2019-03-12 $8.97 $9.02 $8.91 $8.97 $283.63 151
2019-03-11 $9.31 $9.31 $9.00 $9.00 $284.58 153
2019-03-08 $9.48 $9.49 $9.36 $9.36 $295.96 249
2019-03-07 $9.10 $9.29 $9.10 $9.27 $293.11 492
2019-03-06 $8.82 $9.04 $8.82 $9.04 $285.84 212
2019-03-05 $8.65 $8.68 $8.64 $8.68 $274.46 12
2019-03-04 $8.42 $8.74 $8.42 $8.60 $271.93 54
2019-03-01 $8.46 $8.59 $8.41 $8.44 $266.87 122
2019-02-28 $8.63 $8.64 $8.56 $8.64 $273.19 53
2019-02-27 $8.67 $8.67 $8.53 $8.55 $270.35 22
2019-02-26 $8.38 $8.56 $8.38 $8.56 $270.66 96
2019-02-25 $8.26 $8.36 $8.21 $8.36 $264.46 99
2019-02-22 $8.50 $8.50 $8.35 $8.35 $264.05 69
2019-02-21 $8.56 $8.56 $8.55 $8.55 $270.30 15
2019-02-20 $8.57 $8.57 $8.47 $8.47 $267.82 117
2019-02-19 $8.74 $8.74 $8.51 $8.57 $271.08 135
2019-02-15 $8.75 $8.75 $8.62 $8.62 $272.56 189
2019-02-14 $8.90 $8.97 $8.84 $8.93 $282.36 40
2019-02-13 $8.93 $8.97 $8.87 $8.92 $282.05 118
2019-02-12 $9.18 $9.18 $9.00 $9.04 $285.84 74
2019-02-11 $9.41 $9.42 $9.33 $9.33 $295.01 90
2019-02-08 $9.65 $9.75 $9.53 $9.53 $301.33 160
2019-02-07 $9.46 $9.68 $9.45 $9.50 $300.39 154
2019-02-06 $9.40 $9.43 $9.35 $9.36 $295.96 87
2019-02-05 $9.45 $9.45 $9.31 $9.34 $295.33 147
2019-02-04 $9.72 $9.72 $9.45 $9.45 $298.80 172
2019-02-01 $9.68 $9.79 $9.68 $9.70 $306.71 33
2019-01-31 $10.01 $10.01 $9.76 $9.78 $309.24 67
2019-01-30 $10.23 $10.23 $9.81 $9.94 $314.30 350
2019-01-29 $10.06 $10.09 $10.06 $10.09 $319.04 20
2019-01-28 $10.33 $10.33 $10.09 $10.13 $320.31 198
2019-01-25 $10.02 $10.07 $10.02 $10.07 $318.41 46
2019-01-24 $10.47 $10.48 $10.39 $10.39 $328.53 29
2019-01-23 $10.49 $10.68 $10.45 $10.63 $336.12 64
2019-01-22 $10.25 $10.66 $10.25 $10.56 $333.90 169
2019-01-18 $10.41 $10.41 $10.10 $10.11 $319.67 114
2019-01-17 $10.99 $10.99 $10.53 $10.56 $333.90 53
2019-01-16 $10.85 $10.85 $10.76 $10.82 $342.12 259
2019-01-15 $11.23 $11.23 $11.06 $11.06 $349.71 132
2019-01-14 $11.35 $11.35 $11.11 $11.25 $355.72 222
2019-01-11 $11.28 $11.30 $11.04 $11.08 $350.34 196
2019-01-10 $11.62 $11.62 $11.12 $11.12 $351.61 233
2019-01-09 $11.52 $11.63 $11.31 $11.40 $360.46 473
2019-01-08 $11.96 $12.20 $11.70 $11.73 $370.90 235
2019-01-07 $12.70 $12.70 $12.09 $12.34 $390.18 301
2019-01-04 $13.64 $13.64 $12.63 $12.72 $402.20 560
2019-01-03 $13.70 $14.24 $13.57 $14.07 $444.89 405
2019-01-02 $13.92 $14.04 $13.30 $13.48 $426.23 418
2018-12-31 $13.50 $13.87 $13.38 $13.38 $423.07 174
2018-12-28 $13.59 $13.97 $13.46 $13.73 $434.14 622
2018-12-27 $14.51 $15.06 $13.72 $13.72 $433.82 1,150
2018-12-26 $15.85 $16.21 $13.95 $13.95 $441.09 2,025
2018-12-24 $15.26 $16.18 $15.26 $16.18 $511.17 482
2018-12-21 $13.97 $15.05 $13.60 $14.94 $472.00 1,458
2018-12-20 $13.80 $14.47 $13.55 $14.16 $447.35 862
2018-12-19 $12.85 $13.67 $12.66 $13.58 $429.03 411
2018-12-18 $12.63 $13.03 $12.42 $12.83 $405.34 273
2018-12-17 $12.28 $13.00 $12.05 $12.90 $407.55 1,000
2018-12-14 $11.93 $12.18 $11.64 $12.09 $381.96 884
2018-12-13 $11.35 $11.61 $11.34 $11.61 $366.79 46
2018-12-12 $11.06 $11.24 $11.01 $11.24 $355.10 199
2018-12-11 $11.00 $11.62 $10.91 $11.50 $363.32 150
2018-12-10 $11.16 $11.62 $11.16 $11.40 $360.16 556
2018-12-07 $10.61 $11.20 $10.56 $11.17 $352.89 390
2018-12-06 $10.88 $11.29 $10.60 $10.60 $334.82 1,523
2018-12-04 $9.65 $10.38 $9.65 $10.38 $327.93 218
2018-12-03 $9.27 $9.48 $9.22 $9.35 $295.39 103
2018-11-30 $9.75 $9.75 $9.58 $9.61 $303.61 103
2018-11-29 $9.86 $9.94 $9.64 $9.64 $304.56 161
2018-11-28 $10.29 $10.39 $9.84 $9.84 $310.87 450
2018-11-27 $10.29 $10.42 $10.20 $10.35 $326.99 74
2018-11-26 $10.31 $10.31 $10.12 $10.15 $320.67 43
2018-11-23 $10.76 $10.76 $10.46 $10.49 $331.41 56
2018-11-21 $10.67 $10.69 $10.49 $10.49 $331.41 46
2018-11-20 $10.70 $10.93 $10.55 $10.79 $340.89 165
2018-11-19 $9.98 $10.35 $9.84 $10.33 $326.35 546
2018-11-16 $10.03 $10.03 $9.81 $9.89 $312.45 503
2018-11-15 $10.50 $10.57 $9.89 $9.96 $314.66 217
2018-11-14 $9.79 $10.49 $9.79 $10.33 $326.35 675
2018-11-13 $9.91 $10.15 $9.76 $10.08 $318.46 428
2018-11-12 $9.70 $10.15 $9.70 $10.15 $320.67 289
2018-11-09 $9.62 $9.80 $9.60 $9.61 $303.61 431
2018-11-08 $9.24 $9.33 $9.24 $9.33 $294.76 38
2018-11-07 $9.53 $9.54 $9.36 $9.36 $295.71 445
2018-11-06 $9.80 $9.82 $9.69 $9.79 $309.29 51
2018-11-05 $10.02 $10.02 $9.95 $10.00 $315.93 200
2018-11-02 $9.89 $10.23 $9.82 $9.99 $315.61 431
2018-11-01 $10.36 $10.36 $10.23 $10.23 $323.20 108
2018-10-31 $10.58 $10.58 $10.40 $10.41 $328.88 309
2018-10-30 $11.27 $11.27 $10.72 $10.72 $338.68 254
2018-10-29 $10.86 $11.22 $10.57 $11.22 $354.47 90
2018-10-26 $11.20 $11.28 $10.86 $11.22 $354.47 135
2018-10-25 $11.21 $11.21 $10.73 $10.86 $343.10 282
2018-10-24 $10.47 $11.17 $10.43 $11.17 $352.89 315
2018-10-23 $10.54 $10.85 $10.22 $10.38 $327.93 316
2018-10-22 $9.92 $10.05 $9.92 $10.05 $317.51 22
2018-10-19 $9.72 $9.95 $9.70 $9.95 $314.35 187
2018-10-18 $9.47 $9.74 $9.38 $9.71 $306.77 57
2018-10-17 $9.27 $9.60 $9.27 $9.32 $294.45 122
2018-10-16 $9.68 $9.68 $9.24 $9.24 $291.92 87
2018-10-15 $10.01 $10.01 $9.77 $9.77 $308.66 50
2018-10-12 $9.72 $10.30 $9.72 $10.08 $318.46 215
2018-10-11 $9.66 $10.07 $9.53 $10.07 $318.14 368
2018-10-10 $9.02 $9.22 $9.02 $9.22 $291.29 125
2018-10-09 $8.70 $8.77 $8.63 $8.72 $275.49 89
2018-10-08 $8.71 $8.81 $8.62 $8.62 $272.33 107
2018-10-05 $8.44 $8.76 $8.44 $8.64 $272.96 32
2018-10-04 $8.30 $8.48 $8.30 $8.42 $266.01 58
2018-10-03 $8.21 $8.21 $8.10 $8.16 $257.80 123
2018-10-02 $8.21 $8.23 $8.21 $8.23 $260.01 17
2018-10-01 $8.08 $8.08 $8.08 $8.08 $255.27 1
2018-09-28 $8.15 $8.15 $8.05 $8.08 $255.27 309
2018-09-27 $8.00 $8.02 $8.00 $8.02 $253.37 33
2018-09-26 $7.93 $8.11 $7.89 $8.11 $256.22 62
2018-09-25 $7.88 $7.88 $7.88 $7.88 $248.95 0
2018-09-24 $7.82 $7.88 $7.82 $7.88 $248.95 146
2018-09-21 $7.70 $7.70 $7.70 $7.70 $243.27 0
2018-09-20 $7.71 $7.73 $7.70 $7.70 $243.27 42
2018-09-19 $7.85 $7.85 $7.85 $7.85 $248.00 1
2018-09-18 $7.85 $7.85 $7.85 $7.85 $248.00 12
2018-09-17 $7.69 $7.69 $7.69 $7.69 $242.95 0
2018-09-14 $7.79 $7.79 $7.67 $7.69 $242.95 71
2018-09-13 $7.86 $7.86 $7.86 $7.86 $248.32 2
2018-09-12 $7.86 $7.86 $7.86 $7.86 $248.32 34
2018-09-11 $7.89 $7.89 $7.83 $7.83 $247.37 74
2018-09-10 $7.81 $7.85 $7.78 $7.85 $248.00 34
2018-09-07 $7.76 $7.76 $7.76 $7.76 $245.16 4
2018-09-06 $7.76 $7.76 $7.76 $7.76 $245.16 1
2018-09-05 $7.80 $7.80 $7.76 $7.76 $245.16 88
2018-09-04 $7.70 $7.81 $7.68 $7.77 $245.48 35
2018-08-31 $7.69 $7.70 $7.69 $7.70 $243.27 34
2018-08-30 $7.67 $7.67 $7.67 $7.67 $242.32 21
2018-08-29 $7.73 $7.73 $7.73 $7.73 $244.21 3
2018-08-28 $7.71 $7.73 $7.71 $7.73 $244.21 113
2018-08-27 $7.66 $7.69 $7.66 $7.69 $242.95 37
2018-08-24 $7.84 $7.84 $7.83 $7.84 $247.69 67
2018-08-23 $7.83 $7.83 $7.83 $7.83 $247.37 0
2018-08-22 $7.86 $7.86 $7.83 $7.83 $247.37 50
2018-08-21 $7.95 $7.95 $7.79 $7.81 $246.74 410
2018-08-20 $8.06 $8.10 $7.99 $7.99 $252.43 68
2018-08-17 $8.19 $8.19 $8.19 $8.19 $258.75 170
2018-08-16 $8.20 $8.20 $8.12 $8.12 $256.53 35
2018-08-15 $8.18 $8.18 $8.18 $8.18 $258.43 0
2018-08-14 $8.15 $8.19 $8.15 $8.18 $258.33 187
2018-08-13 $8.14 $8.14 $8.14 $8.14 $257.17 1
2018-08-10 $8.14 $8.14 $8.14 $8.14 $257.17 0
2018-08-09 $8.14 $8.14 $8.14 $8.14 $257.17 12
2018-08-08 $8.12 $8.12 $8.12 $8.12 $256.53 3
2018-08-07 $8.03 $8.05 $8.03 $8.05 $254.32 128
2018-08-06 $8.20 $8.20 $8.15 $8.18 $258.43 112
2018-08-03 $8.29 $8.29 $8.23 $8.28 $261.59 20
2018-08-02 $8.69 $8.69 $8.58 $8.59 $271.38 113
2018-08-01 $8.48 $8.65 $8.48 $8.65 $273.28 66
2018-07-31 $8.30 $8.30 $8.30 $8.30 $262.22 0
2018-07-30 $8.30 $8.30 $8.30 $8.30 $262.22 1
2018-07-27 $8.30 $8.30 $8.30 $8.30 $262.22 0
2018-07-26 $8.30 $8.30 $8.30 $8.30 $262.22 6
2018-07-25 $8.52 $8.52 $8.52 $8.52 $269.17 75
2018-07-24 $8.57 $8.57 $8.57 $8.57 $270.75 37
2018-07-23 $8.21 $8.21 $8.21 $8.21 $259.38 0
2018-07-20 $8.21 $8.21 $8.21 $8.21 $259.38 156
2018-07-19 $8.32 $8.32 $8.15 $8.15 $257.48 44
2018-07-18 $8.40 $8.40 $8.26 $8.27 $261.27 83
2018-07-17 $8.47 $8.47 $8.47 $8.47 $267.59 0
2018-07-16 $8.47 $8.47 $8.47 $8.47 $267.59 59
2018-07-13 $8.28 $8.28 $8.28 $8.28 $261.59 129
2018-07-12 $8.29 $8.29 $8.29 $8.29 $261.90 37
2018-07-11 $8.13 $8.13 $8.13 $8.13 $256.85 3
2018-07-10 $8.08 $8.13 $8.08 $8.13 $256.85 63
2018-07-09 $8.18 $8.18 $8.18 $8.18 $258.43 11
2018-07-06 $8.75 $8.75 $8.75 $8.75 $276.44 0
2018-07-05 $8.75 $8.75 $8.75 $8.75 $276.44 62
2018-07-03 $8.87 $8.87 $8.87 $8.87 $280.23 14
2018-07-02 $9.09 $9.14 $8.98 $8.98 $283.70 132
2018-06-29 $8.83 $8.89 $8.72 $8.89 $280.86 33
2018-06-28 $9.15 $9.15 $8.92 $8.92 $281.81 20
2018-06-27 $8.85 $9.03 $8.85 $9.03 $285.28 157
2018-06-26 $8.81 $8.81 $8.81 $8.81 $278.33 15
2018-06-25 $8.53 $8.74 $8.53 $8.74 $276.12 46
2018-06-22 $8.33 $8.43 $8.33 $8.43 $266.33 67
2018-06-21 $8.42 $8.42 $8.41 $8.41 $265.70 13
2018-06-20 $8.53 $8.53 $8.53 $8.53 $269.49 2
2018-06-19 $8.53 $8.53 $8.53 $8.53 $269.49 0
2018-06-18 $8.54 $8.54 $8.52 $8.53 $269.49 51
2018-06-15 $8.42 $8.42 $8.39 $8.39 $265.06 18
2018-06-14 $8.28 $8.28 $8.28 $8.28 $261.59 0
2018-06-13 $8.28 $8.28 $8.28 $8.28 $261.59 0
2018-06-12 $8.28 $8.28 $8.28 $8.28 $261.59 0
2018-06-11 $8.27 $8.28 $8.26 $8.28 $261.59 18
2018-06-08 $8.41 $8.42 $8.41 $8.42 $266.01 26
2018-06-07 $8.40 $8.40 $8.40 $8.40 $265.38 6
2018-06-06 $8.58 $8.58 $8.45 $8.45 $266.96 9
2018-06-05 $8.73 $8.74 $8.73 $8.73 $275.81 25
2018-06-04 $8.84 $8.84 $8.84 $8.84 $279.28 4
2018-06-01 $8.80 $8.80 $8.80 $8.80 $278.02 0
2018-05-31 $8.80 $8.80 $8.80 $8.80 $278.02 6
2018-05-30 $8.87 $8.88 $8.70 $8.72 $275.42 197
2018-05-29 $8.97 $8.97 $8.97 $8.97 $283.39 0
2018-05-25 $8.97 $8.97 $8.97 $8.97 $283.39 0
2018-05-24 $8.99 $9.00 $8.96 $8.97 $283.25 127
2018-05-23 $9.03 $9.03 $9.03 $9.03 $285.28 8
2018-05-22 $8.97 $9.01 $8.97 $9.01 $284.65 10
2018-05-21 $8.95 $8.95 $8.85 $8.92 $281.81 455
2018-05-18 $9.04 $9.04 $9.01 $9.01 $284.65 91
2018-05-17 $9.01 $9.02 $9.01 $9.02 $284.97 12
2018-05-16 $9.29 $9.29 $9.29 $9.29 $293.50 2
2018-05-15 $9.29 $9.30 $9.29 $9.29 $293.50 30
2018-05-14 $9.06 $9.06 $9.06 $9.06 $286.23 43
2018-05-11 $9.17 $9.17 $9.14 $9.16 $289.39 21
2018-05-10 $9.30 $9.30 $9.15 $9.15 $289.07 70
2018-05-09 $9.54 $9.54 $9.47 $9.47 $299.18 25
2018-05-08 $9.62 $9.62 $9.55 $9.55 $301.71 76
2018-05-07 $9.66 $9.66 $9.49 $9.60 $303.29 20
2018-05-04 $10.26 $10.26 $9.75 $9.76 $308.35 217
2018-05-03 $10.47 $10.47 $10.12 $10.20 $322.25 273
2018-05-02 $10.07 $10.08 $9.91 $10.08 $318.46 384
2018-05-01 $10.32 $10.37 $10.23 $10.23 $323.20 847
2018-04-30 $9.79 $10.05 $9.79 $10.05 $317.51 25
2018-04-27 $9.85 $9.85 $9.85 $9.85 $311.19 32
2018-04-26 $9.90 $9.94 $9.74 $9.81 $309.93 475
2018-04-25 $10.13 $10.13 $9.88 $9.88 $312.14 100
2018-04-24 $9.50 $9.84 $9.50 $9.84 $310.87 496
2018-04-23 $9.70 $9.73 $9.68 $9.72 $307.08 412
2018-04-20 $9.74 $9.74 $9.67 $9.67 $305.50 48
2018-04-19 $9.53 $9.67 $9.53 $9.64 $304.56 309
2018-04-18 $9.39 $9.40 $9.30 $9.40 $296.97 142
2018-04-17 $9.45 $9.51 $9.44 $9.47 $299.18 82
2018-04-16 $9.90 $9.90 $9.63 $9.65 $304.87 34
2018-04-13 $10.00 $10.00 $10.00 $10.00 $315.93 13
2018-04-12 $9.89 $9.93 $9.88 $9.91 $313.09 23
2018-04-11 $10.02 $10.06 $9.97 $10.02 $316.56 479
2018-04-10 $10.16 $10.16 $9.90 $9.90 $312.77 490
2018-04-09 $10.35 $10.41 $10.20 $10.35 $326.99 18
2018-04-06 $10.05 $10.73 $10.05 $10.60 $334.88 271
2018-04-05 $10.06 $10.09 $9.92 $9.97 $314.98 164
2018-04-04 $10.78 $10.78 $10.12 $10.12 $319.72 73
2018-04-03 $10.69 $10.71 $10.64 $10.64 $336.15 41
2018-04-02 $10.32 $11.05 $10.32 $10.87 $343.41 161
2018-03-29 $10.10 $10.10 $10.07 $10.07 $318.14 17
2018-03-28 $10.59 $10.69 $10.54 $10.60 $334.88 50
2018-03-27 $10.31 $10.69 $10.19 $10.63 $335.83 95
2018-03-26 $10.55 $10.68 $10.18 $10.20 $322.25 61
2018-03-23 $10.52 $10.77 $10.43 $10.77 $340.26 131
2018-03-22 $9.83 $10.28 $9.79 $10.26 $324.14 244
2018-03-21 $9.55 $9.55 $9.55 $9.55 $301.71 32
2018-03-20 $9.60 $9.66 $9.60 $9.65 $304.87 79
2018-03-19 $9.54 $9.86 $9.54 $9.66 $305.19 212
2018-03-16 $9.38 $9.40 $9.37 $9.40 $296.97 98
2018-03-15 $9.49 $9.53 $9.49 $9.53 $301.08 52
2018-03-14 $9.50 $9.50 $9.43 $9.50 $300.13 99
2018-03-13 $9.08 $9.34 $9.08 $9.27 $292.87 240
2018-03-12 $9.26 $9.26 $9.19 $9.19 $290.34 46
2018-03-09 $9.35 $9.35 $9.26 $9.26 $292.55 108
2018-03-08 $9.85 $9.85 $9.77 $9.79 $309.29 34
2018-03-07 $9.93 $9.93 $9.76 $9.76 $308.35 42
2018-03-06 $9.90 $10.02 $9.80 $9.80 $309.61 151
2018-03-05 $10.13 $10.13 $9.97 $10.02 $316.56 148
2018-03-02 $10.92 $10.97 $10.30 $10.31 $325.72 584
2018-03-01 $10.52 $10.88 $10.52 $10.78 $340.57 306
2018-02-28 $10.20 $10.20 $10.19 $10.19 $321.93 13
2018-02-27 $9.87 $10.05 $9.87 $10.05 $317.51 19
2018-02-26 $9.83 $9.83 $9.83 $9.83 $310.56 87
2018-02-23 $10.19 $10.22 $9.95 $9.95 $314.35 275
2018-02-22 $10.25 $10.32 $10.04 $10.32 $326.05 453
2018-02-21 $10.21 $10.21 $10.21 $10.21 $322.56 5
2018-02-20 $10.06 $10.30 $9.96 $10.21 $322.56 122
2018-02-16 $9.89 $10.11 $9.87 $10.01 $316.24 170
2018-02-15 $10.22 $10.30 $10.10 $10.14 $320.35 111
2018-02-14 $11.00 $11.00 $10.47 $10.48 $331.09 130
2018-02-13 $11.41 $11.41 $11.03 $11.03 $348.47 62
2018-02-12 $11.35 $11.48 $10.98 $11.13 $351.63 247
2018-02-09 $11.54 $12.40 $11.31 $11.37 $359.21 390
2018-02-08 $11.00 $11.76 $11.00 $11.76 $371.53 199
2018-02-07 $10.68 $10.79 $10.59 $10.63 $335.83 560
2018-02-06 $11.73 $12.00 $10.73 $10.80 $341.20 1,523
2018-02-05 $10.21 $11.01 $10.00 $11.01 $347.84 2,131
2018-02-02 $9.60 $9.98 $9.60 $9.95 $314.35 1,384
2018-02-01 $9.50 $9.50 $9.50 $9.50 $300.13 0
2018-01-31 $9.27 $9.50 $9.20 $9.50 $300.13 191
2018-01-30 $9.28 $9.34 $9.28 $9.32 $294.45 730
2018-01-29 $8.95 $9.05 $8.95 $9.01 $284.65 99
2018-01-26 $8.97 $8.97 $8.97 $8.97 $283.39 2
2018-01-25 $8.97 $8.97 $8.97 $8.97 $283.39 0
2018-01-24 $8.84 $8.97 $8.80 $8.97 $283.39 67
2018-01-23 $8.94 $8.94 $8.88 $8.90 $281.18 37
2018-01-22 $9.02 $9.09 $8.98 $8.98 $283.70 90
2018-01-19 $9.34 $9.34 $9.34 $9.34 $295.08 0
2018-01-18 $9.34 $9.34 $9.34 $9.34 $295.08 6
2018-01-17 $9.39 $9.39 $9.31 $9.31 $294.13 46
2018-01-16 $9.19 $9.45 $9.19 $9.43 $297.92 175
2018-01-12 $9.34 $9.36 $9.30 $9.32 $294.45 49
2018-01-11 $9.50 $9.50 $9.39 $9.39 $296.66 42
2018-01-10 $9.76 $9.80 $9.76 $9.80 $309.61 121
2018-01-09 $9.53 $9.53 $9.53 $9.53 $301.08 17
2018-01-08 $9.78 $9.78 $9.78 $9.78 $308.98 5
2018-01-05 $9.83 $9.83 $9.83 $9.83 $310.56 6
2018-01-04 $9.83 $9.83 $9.83 $9.83 $310.56 5
2018-01-03 $9.91 $9.94 $9.91 $9.94 $314.03 148
2018-01-02 $10.16 $10.16 $10.00 $10.00 $315.93 14
2017-12-29 $10.03 $10.03 $10.03 $10.03 $316.88 80
2017-12-28 $10.19 $10.21 $10.18 $10.18 $321.62 123
2017-12-27 $10.20 $10.22 $10.12 $10.21 $322.56 519
2017-12-26 $10.18 $10.21 $10.18 $10.21 $322.56 66
2017-12-22 $10.26 $10.27 $10.25 $10.25 $323.83 87
2017-12-21 $10.28 $10.28 $10.28 $10.28 $324.77 1
2017-12-20 $10.28 $10.28 $10.28 $10.28 $324.77 32
2017-12-19 $10.25 $10.25 $10.25 $10.25 $323.83 0
2017-12-18 $10.34 $10.34 $10.21 $10.25 $323.83 548
2017-12-15 $10.71 $10.73 $10.42 $10.43 $329.51 653
2017-12-14 $10.65 $10.87 $10.60 $10.87 $343.41 76
2017-12-13 $10.60 $10.61 $10.49 $10.60 $334.88 368
2017-12-12 $10.53 $10.53 $10.53 $10.53 $332.67 0
2017-12-11 $10.48 $10.53 $10.48 $10.53 $332.67 104
2017-12-08 $10.53 $10.53 $10.47 $10.47 $330.78 345
2017-12-07 $10.65 $10.65 $10.63 $10.63 $335.84 11
2017-12-06 $10.70 $10.78 $10.67 $10.72 $338.68 9,636
2017-12-05 $10.47 $10.69 $10.47 $10.67 $337.10 91
2017-12-04 $10.17 $10.44 $10.10 $10.44 $329.83 9,789
2017-12-01 $10.33 $11.00 $10.33 $10.52 $332.36 151
2017-11-30 $10.43 $10.46 $10.28 $10.42 $329.20 362
2017-11-29 $10.51 $10.57 $10.51 $10.57 $333.94 55
2017-11-28 $10.90 $10.95 $10.82 $10.82 $341.83 140
2017-11-27 $11.03 $11.10 $11.03 $11.10 $350.67 121
2017-11-24 $11.10 $11.10 $11.10 $11.10 $350.68 28
2017-11-22 $11.02 $11.10 $11.02 $11.10 $350.68 122
2017-11-21 $11.14 $11.14 $11.11 $11.11 $351.00 52
2017-11-20 $11.41 $11.44 $11.29 $11.29 $356.68 709
2017-11-17 $11.58 $11.58 $11.43 $11.43 $361.11 481
2017-11-16 $11.52 $11.52 $11.52 $11.52 $363.95 42
2017-11-15 $12.07 $12.07 $12.07 $12.07 $381.20 15
2017-11-14 $11.71 $11.71 $11.71 $11.71 $369.95 6
2017-11-13 $11.80 $11.80 $11.69 $11.69 $369.37 84
2017-11-10 $11.70 $11.73 $11.70 $11.73 $370.55 39
2017-11-09 $11.65 $11.76 $11.65 $11.76 $371.53 441
2017-11-08 $11.73 $11.73 $11.56 $11.56 $365.21 153
2017-11-07 $11.59 $11.68 $11.59 $11.68 $369.00 130
2017-11-06 $11.63 $11.63 $11.63 $11.63 $367.43 2
2017-11-03 $11.63 $11.63 $11.63 $11.63 $367.43 0
2017-11-02 $11.63 $11.63 $11.59 $11.63 $367.43 123
2017-11-01 $11.41 $11.41 $11.41 $11.41 $360.47 14
2017-10-31 $11.70 $11.70 $11.70 $11.70 $369.64 0
2017-10-30 $11.70 $11.70 $11.70 $11.70 $369.64 0
2017-10-27 $11.70 $11.70 $11.70 $11.70 $369.64 2
2017-10-26 $11.77 $11.77 $11.70 $11.70 $369.64 18
2017-10-25 $11.99 $11.99 $11.98 $11.98 $378.48 23
2017-10-24 $11.66 $11.66 $11.66 $11.66 $368.44 3
2017-10-23 $11.66 $11.74 $11.66 $11.74 $370.90 44
2017-10-20 $11.60 $11.61 $11.60 $11.61 $366.87 28
2017-10-19 $12.01 $12.01 $11.97 $12.01 $379.35 10
2017-10-18 $11.83 $11.88 $11.80 $11.80 $372.80 22
2017-10-17 $11.79 $11.79 $11.79 $11.79 $372.48 0
2017-10-16 $11.79 $11.79 $11.79 $11.79 $372.48 0
2017-10-13 $11.77 $11.81 $11.76 $11.79 $372.48 102
2017-10-12 $11.97 $11.98 $11.97 $11.98 $378.48 21
2017-10-11 $11.89 $11.89 $11.89 $11.89 $375.64 5
2017-10-10 $11.97 $11.97 $11.97 $11.97 $378.31 1
2017-10-09 $11.97 $11.97 $11.97 $11.97 $378.31 23
2017-10-06 $11.96 $11.96 $11.92 $11.93 $376.74 14
2017-10-05 $11.93 $11.94 $11.80 $11.90 $375.80 946
2017-10-04 $12.02 $12.04 $12.01 $12.01 $379.40 25
2017-10-03 $12.09 $12.10 $12.09 $12.10 $382.16 24
2017-10-02 $12.20 $12.26 $12.07 $12.07 $381.21 28
2017-09-29 $12.38 $12.38 $12.38 $12.38 $391.12 4
2017-09-28 $12.44 $12.46 $12.44 $12.46 $393.56 9
2017-09-27 $12.64 $12.73 $12.51 $12.51 $395.07 25
2017-09-26 $12.88 $12.88 $12.88 $12.88 $406.92 18
2017-09-25 $12.88 $13.02 $12.88 $13.02 $411.34 8
2017-09-22 $12.98 $12.98 $12.98 $12.98 $410.08 36
2017-09-21 $13.04 $13.04 $13.04 $13.04 $411.97 7
2017-09-20 $13.07 $13.07 $13.03 $13.03 $411.66 15
2017-09-19 $13.08 $13.12 $13.06 $13.10 $413.87 116
2017-09-18 $13.13 $13.15 $13.11 $13.11 $414.18 23
2017-09-15 $13.53 $13.53 $13.33 $13.33 $421.13 49
2017-09-14 $13.36 $13.36 $13.36 $13.36 $422.08 0
2017-09-13 $13.39 $13.45 $13.36 $13.36 $422.08 235
2017-09-12 $13.54 $13.55 $13.38 $13.40 $423.34 1,439
2017-09-11 $13.88 $13.88 $13.63 $13.68 $432.19 39
2017-09-08 $14.36 $14.36 $14.12 $14.12 $446.09 58
2017-09-07 $14.12 $14.43 $14.12 $14.35 $453.35 112
2017-09-06 $14.07 $14.22 $14.06 $14.10 $445.46 1,326
2017-09-05 $13.72 $14.32 $13.72 $14.20 $448.62 159
2017-09-01 $13.80 $13.80 $13.71 $13.71 $433.14 133
2017-08-31 $13.94 $13.94 $13.88 $13.92 $439.77 195
2017-08-30 $14.52 $14.52 $14.52 $14.52 $458.73 3
2017-08-29 $14.62 $14.71 $14.51 $14.52 $458.73 113
2017-08-28 $14.50 $14.60 $14.48 $14.50 $458.10 105
2017-08-25 $14.46 $14.46 $14.35 $14.35 $453.36 95
2017-08-24 $14.60 $14.65 $14.55 $14.65 $462.84 112
2017-08-23 $14.65 $14.65 $14.65 $14.65 $462.84 12
2017-08-22 $14.80 $14.81 $14.47 $14.50 $458.10 425
2017-08-21 $14.99 $14.99 $14.87 $14.90 $470.73 783
2017-08-18 $14.96 $15.02 $14.72 $14.89 $470.42 199
2017-08-17 $14.08 $14.74 $14.08 $14.73 $465.36 69
2017-08-16 $14.10 $14.11 $13.90 $14.10 $445.30 537
2017-08-15 $14.08 $14.19 $14.08 $14.19 $448.30 37
2017-08-14 $14.23 $14.23 $13.92 $13.93 $440.09 406
2017-08-11 $14.65 $14.68 $14.44 $14.47 $457.15 244
2017-08-10 $14.07 $14.41 $14.07 $14.25 $450.20 159
2017-08-09 $13.79 $13.97 $13.79 $13.97 $441.35 184
2017-08-08 $13.36 $13.68 $13.36 $13.68 $432.19 97
2017-08-07 $13.56 $13.59 $13.42 $13.42 $423.98 35
2017-08-04 $13.53 $13.57 $13.48 $13.57 $428.72 31
2017-08-03 $13.53 $13.64 $13.53 $13.62 $430.29 12
2017-08-02 $13.61 $13.61 $13.61 $13.61 $429.98 7
2017-08-01 $13.21 $13.35 $13.21 $13.29 $419.87 17
2017-07-31 $13.19 $13.42 $13.15 $13.35 $421.76 84
2017-07-28 $13.22 $13.38 $13.22 $13.26 $418.92 28
2017-07-27 $13.06 $13.06 $13.06 $13.06 $412.60 6
2017-07-26 $13.01 $13.01 $13.01 $13.01 $411.02 3
2017-07-25 $13.01 $13.01 $13.01 $13.01 $411.02 1
2017-07-24 $13.03 $13.03 $13.01 $13.01 $411.02 25
2017-07-21 $13.07 $13.07 $13.07 $13.07 $412.92 4
2017-07-20 $12.96 $12.96 $12.90 $12.90 $407.55 9
2017-07-19 $13.00 $13.01 $12.88 $12.88 $406.92 39
2017-07-18 $13.39 $13.39 $13.32 $13.32 $420.82 98
2017-07-17 $13.27 $13.27 $13.19 $13.19 $416.71 75
2017-07-14 $13.41 $13.41 $13.20 $13.23 $417.97 159
2017-07-13 $13.45 $13.61 $13.45 $13.52 $427.14 41
2017-07-12 $13.26 $13.44 $13.26 $13.41 $423.66 550
2017-07-11 $13.79 $13.93 $13.70 $13.70 $432.82 68
2017-07-10 $13.76 $13.78 $13.62 $13.74 $434.09 146
2017-07-07 $13.90 $13.90 $13.66 $13.67 $431.87 24
2017-07-06 $13.65 $13.65 $13.65 $13.65 $431.24 3
2017-07-05 $13.65 $13.65 $13.65 $13.65 $431.24 4
2017-07-03 $13.43 $13.43 $13.34 $13.34 $421.45 14
2017-06-30 $13.75 $13.75 $13.60 $13.60 $429.66 35
2017-06-29 $13.72 $13.72 $13.72 $13.72 $433.46 17
2017-06-28 $13.75 $13.75 $13.75 $13.75 $434.38 0
2017-06-27 $13.75 $13.75 $13.75 $13.75 $434.38 7
2017-06-26 $14.13 $14.13 $14.13 $14.13 $446.45 0
2017-06-23 $14.13 $14.13 $14.13 $14.13 $446.45 2
2017-06-22 $14.14 $14.14 $14.13 $14.13 $446.45 20
2017-06-21 $13.83 $14.06 $13.83 $14.01 $442.62 49
2017-06-20 $13.36 $13.36 $13.36 $13.36 $422.08 4
2017-06-19 $13.36 $13.36 $13.36 $13.36 $422.08 79
2017-06-16 $13.45 $13.45 $13.45 $13.45 $425.05 4
2017-06-15 $13.45 $13.45 $13.45 $13.45 $425.05 4
2017-06-14 $13.19 $13.45 $13.19 $13.45 $425.05 34
2017-06-13 $13.42 $13.42 $13.24 $13.24 $418.29 49
2017-06-12 $13.60 $13.61 $13.48 $13.48 $425.97 132
2017-06-09 $13.43 $13.43 $13.41 $13.41 $423.71 34
2017-06-08 $13.68 $13.68 $13.66 $13.66 $431.56 24
2017-06-07 $13.97 $13.99 $13.97 $13.99 $441.96 68
2017-06-06 $14.11 $14.11 $13.95 $14.03 $443.25 36
2017-06-05 $13.69 $13.82 $13.69 $13.82 $436.61 29
2017-06-02 $13.59 $13.61 $13.59 $13.61 $429.86 21
2017-06-01 $14.17 $14.17 $14.17 $14.17 $447.67 2
2017-05-31 $14.17 $14.17 $14.17 $14.17 $447.67 1
2017-05-30 $14.17 $14.17 $14.17 $14.17 $447.67 0
2017-05-26 $14.17 $14.17 $14.17 $14.17 $447.67 1
2017-05-25 $14.20 $14.21 $14.06 $14.17 $447.67 33
2017-05-24 $14.27 $14.36 $14.27 $14.36 $453.52 19
2017-05-23 $14.39 $14.39 $14.39 $14.39 $454.46 3
2017-05-22 $14.55 $14.55 $14.49 $14.52 $458.76 34
2017-05-19 $14.58 $14.72 $14.58 $14.72 $464.92 19
2017-05-18 $15.32 $15.39 $15.05 $15.05 $475.47 558
2017-05-17 $14.87 $15.22 $14.69 $15.20 $480.22 633
2017-05-16 $14.37 $14.37 $14.30 $14.30 $451.72 33
2017-05-15 $14.44 $14.44 $14.18 $14.18 $447.99 17
2017-05-12 $14.51 $14.59 $14.51 $14.59 $460.94 6
2017-05-11 $14.68 $14.68 $14.68 $14.68 $463.78 4
2017-05-10 $14.34 $14.34 $14.10 $14.10 $445.46 9
2017-05-09 $14.32 $14.32 $14.32 $14.32 $452.41 5
2017-05-08 $14.15 $14.36 $14.15 $14.29 $451.46 111
2017-05-05 $14.34 $14.34 $14.17 $14.17 $447.67 94
2017-05-04 $14.45 $14.67 $14.45 $14.52 $458.71 78
2017-05-03 $14.47 $14.48 $14.43 $14.43 $455.85 39
2017-05-02 $14.25 $14.28 $14.25 $14.28 $451.15 35
2017-05-01 $14.38 $14.38 $14.25 $14.25 $450.20 65
2017-04-28 $14.21 $14.28 $14.20 $14.28 $451.15 57
2017-04-27 $13.82 $13.93 $13.77 $13.88 $438.51 684
2017-04-26 $13.85 $13.90 $13.72 $13.90 $439.14 85
2017-04-25 $13.93 $13.93 $13.81 $13.85 $437.56 883
2017-04-24 $14.13 $14.29 $14.13 $14.15 $447.04 281
2017-04-21 $14.69 $14.79 $14.62 $14.71 $464.73 1,014
2017-04-20 $14.90 $14.90 $14.60 $14.61 $461.50 104
2017-04-19 $15.00 $15.08 $14.82 $15.05 $475.54 467
2017-04-18 $15.23 $15.42 $15.14 $15.14 $478.33 654
2017-04-17 $15.55 $15.68 $15.38 $15.40 $486.53 226
2017-04-13 $15.22 $15.69 $15.20 $15.69 $495.82 226
2017-04-12 $14.82 $15.20 $14.81 $15.19 $479.90 361
2017-04-11 $15.09 $15.09 $14.72 $14.80 $467.57 757
2017-04-10 $15.01 $15.01 $15.01 $15.01 $474.21 3
2017-04-07 $15.01 $15.01 $15.01 $15.01 $474.21 4
2017-04-06 $15.25 $15.25 $14.97 $15.06 $475.79 39
2017-04-05 $14.81 $15.36 $14.67 $15.35 $484.95 263
2017-04-04 $15.05 $15.12 $14.93 $15.03 $474.84 378
2017-04-03 $15.11 $15.11 $14.96 $14.97 $472.95 517
2017-03-31 $14.79 $14.79 $14.79 $14.79 $467.26 12
2017-03-30 $14.90 $14.90 $14.73 $14.73 $465.36 190
2017-03-29 $15.15 $15.23 $14.94 $14.98 $473.26 139
2017-03-28 $15.47 $15.53 $15.06 $15.10 $477.05 962
2017-03-27 $15.87 $15.95 $15.49 $15.49 $489.37 627
2017-03-24 $15.19 $15.55 $15.19 $15.50 $489.69 75
2017-03-23 $15.51 $15.53 $15.13 $15.34 $484.63 568
2017-03-22 $15.62 $15.74 $15.47 $15.48 $489.06 498
2017-03-21 $15.23 $15.55 $15.23 $15.55 $491.26 202
2017-03-20 $14.54 $14.74 $14.54 $14.72 $465.10 131
2017-03-17 $14.46 $14.52 $14.44 $14.52 $458.73 174
2017-03-16 $14.52 $14.57 $14.52 $14.57 $460.31 15
2017-03-15 $14.96 $14.96 $14.48 $14.53 $459.04 200
2017-03-14 $15.11 $15.35 $15.08 $15.12 $477.68 902
2017-03-13 $14.96 $14.98 $14.92 $14.95 $472.31 170
2017-03-10 $14.98 $15.22 $14.98 $15.22 $480.70 30
2017-03-09 $15.10 $15.40 $14.93 $15.26 $482.11 470
2017-03-08 $14.88 $14.88 $14.84 $14.85 $469.15 30
2017-03-07 $14.79 $14.79 $14.75 $14.75 $465.99 35
2017-03-06 $14.52 $14.71 $14.52 $14.61 $461.57 241
2017-03-03 $14.50 $14.51 $14.31 $14.31 $452.09 690
2017-03-02 $14.08 $14.30 $14.08 $14.30 $451.78 118
2017-03-01 $14.21 $14.21 $13.86 $13.93 $440.09 472
2017-02-28 $14.31 $14.60 $14.30 $14.59 $460.94 393
2017-02-27 $14.52 $14.54 $14.21 $14.22 $449.25 218
2017-02-24 $14.88 $14.88 $14.49 $14.49 $457.78 283
2017-02-23 $14.24 $14.69 $14.24 $14.54 $459.36 235
2017-02-22 $14.32 $14.39 $14.27 $14.34 $453.04 255
2017-02-21 $14.46 $14.46 $14.14 $14.16 $447.35 806
2017-02-17 $14.73 $14.80 $14.57 $14.57 $460.31 381
2017-02-16 $14.55 $14.77 $14.55 $14.59 $460.94 303
2017-02-15 $14.72 $14.72 $14.50 $14.50 $458.10 81
2017-02-14 $14.94 $14.94 $14.69 $14.69 $464.10 22
2017-02-13 $14.72 $14.76 $14.63 $14.76 $466.31 126
2017-02-10 $14.97 $15.09 $14.85 $14.90 $470.73 59
2017-02-09 $15.53 $15.53 $15.11 $15.18 $479.58 42
2017-02-08 $15.84 $15.84 $15.64 $15.69 $495.69 39
2017-02-07 $15.41 $15.67 $15.36 $15.66 $494.64 348
2017-02-06 $15.46 $15.50 $15.37 $15.37 $485.58 33
2017-02-03 $15.49 $15.49 $15.32 $15.33 $484.32 336
2017-02-02 $15.97 $16.13 $15.97 $15.99 $505.17 97
2017-02-01 $15.58 $16.09 $15.45 $16.01 $505.80 103
2017-01-31 $16.16 $16.23 $15.82 $15.82 $499.80 622
2017-01-30 $16.11 $16.43 $15.99 $16.00 $505.49 403
2017-01-27 $15.36 $15.68 $15.26 $15.60 $492.94 345
2017-01-26 $15.21 $15.40 $15.21 $15.40 $486.58 85
2017-01-25 $15.25 $15.32 $15.23 $15.26 $482.11 79
2017-01-24 $16.15 $16.15 $15.50 $15.61 $493.16 506
2017-01-23 $16.32 $16.60 $16.26 $16.33 $515.91 240
2017-01-20 $16.26 $16.33 $16.20 $16.23 $512.75 78
2017-01-19 $16.06 $16.50 $16.00 $16.50 $521.29 86
2017-01-18 $16.24 $16.44 $16.22 $16.26 $513.70 59
2017-01-17 $16.19 $16.35 $16.14 $16.35 $516.54 169
2017-01-13 $16.00 $16.00 $15.82 $15.82 $499.80 96
2017-01-12 $16.38 $16.64 $16.20 $16.23 $512.75 450
2017-01-11 $15.97 $16.03 $15.97 $16.03 $506.44 66
2017-01-10 $16.36 $16.36 $16.06 $16.13 $509.59 91
2017-01-09 $16.38 $16.43 $16.27 $16.41 $518.32 1,224
2017-01-06 $16.07 $16.07 $15.92 $16.02 $506.13 37
2017-01-05 $15.89 $16.07 $15.86 $16.07 $507.76 526
2017-01-04 $16.11 $16.15 $15.67 $15.70 $495.93 159
2017-01-03 $16.25 $16.73 $16.20 $16.50 $521.28 577
2016-12-30 $16.46 $16.76 $16.46 $16.68 $526.97 269
2016-12-29 $16.50 $16.70 $16.50 $16.58 $523.81 84
2016-12-28 $16.17 $16.72 $16.15 $16.71 $527.92 300
2016-12-27 $16.22 $16.26 $16.22 $16.26 $513.76 16
2016-12-23 $16.52 $16.53 $16.42 $16.44 $519.29 227
2016-12-22 $16.24 $16.64 $16.24 $16.53 $522.23 233
2016-12-21 $16.04 $16.22 $16.03 $16.22 $512.44 384
2016-12-20 $16.13 $16.23 $16.02 $16.11 $508.96 94
2016-12-19 $16.38 $16.38 $16.38 $16.38 $517.57 12
2016-12-16 $16.27 $16.67 $16.16 $16.63 $525.39 1,081
2016-12-15 $16.59 $16.59 $16.23 $16.48 $520.65 1,159
2016-12-14 $16.14 $16.72 $16.14 $16.72 $528.23 353
2016-12-13 $16.01 $16.14 $16.01 $16.09 $508.33 97
2016-12-12 $15.93 $16.27 $15.86 $16.27 $514.02 525
2016-12-09 $15.79 $15.97 $15.79 $15.92 $502.96 242
2016-12-08 $16.26 $16.33 $15.80 $15.89 $502.01 161
2016-12-07 $16.91 $16.91 $16.32 $16.36 $516.86 266
2016-12-06 $17.48 $17.48 $16.95 $16.95 $535.64 42
2016-12-05 $17.79 $17.79 $17.51 $17.51 $553.19 13
2016-12-02 $18.04 $18.16 $17.88 $18.08 $571.20 499
2016-12-01 $17.77 $18.27 $17.75 $18.14 $573.09 518
2016-11-30 $17.79 $17.97 $17.79 $17.97 $567.72 572
2016-11-29 $17.98 $17.98 $17.70 $17.85 $563.94 364
2016-11-28 $17.66 $17.94 $17.66 $17.94 $566.78 98
2016-11-25 $17.65 $17.67 $17.63 $17.63 $556.98 47
2016-11-23 $18.01 $18.11 $17.76 $17.76 $561.09 1,573
2016-11-22 $18.24 $18.29 $18.09 $18.09 $571.51 660
2016-11-21 $18.62 $18.65 $18.45 $18.48 $583.84 74
2016-11-18 $18.73 $18.83 $18.68 $18.80 $593.95 471
2016-11-17 $18.78 $18.91 $18.78 $18.81 $594.10 389
2016-11-16 $19.23 $19.23 $19.16 $19.16 $605.32 19
2016-11-15 $19.37 $19.39 $19.09 $19.18 $605.95 384
2016-11-14 $19.98 $19.98 $19.51 $19.51 $616.38 237
2016-11-11 $21.06 $21.09 $20.46 $20.46 $646.39 239
2016-11-10 $20.98 $21.42 $20.63 $20.93 $661.24 595
2016-11-09 $23.34 $23.56 $21.16 $21.35 $674.51 287
2016-11-08 $23.06 $23.06 $22.38 $22.62 $714.63 162
2016-11-07 $23.02 $23.22 $22.76 $22.78 $719.69 298
2016-11-04 $24.37 $24.47 $23.70 $24.30 $767.71 256
2016-11-03 $24.20 $24.46 $23.93 $24.45 $772.45 203
2016-11-02 $23.77 $24.27 $23.75 $24.27 $766.76 183
2016-11-01 $22.71 $23.96 $22.71 $23.56 $744.28 155
2016-10-31 $23.21 $23.21 $22.81 $22.81 $720.63 115
2016-10-28 $23.00 $23.37 $23.00 $23.36 $738.01 65
2016-10-27 $23.20 $23.35 $23.20 $23.35 $737.69 23
2016-10-26 $22.70 $22.74 $22.43 $22.66 $715.89 87
2016-10-25 $21.92 $22.40 $21.92 $22.35 $706.10 137
2016-10-24 $21.75 $21.95 $21.70 $21.95 $693.46 38
2016-10-21 $22.58 $22.58 $22.19 $22.19 $701.05 65
2016-10-20 $22.16 $22.16 $22.10 $22.10 $698.20 21
2016-10-19 $22.15 $22.15 $21.79 $21.87 $690.94 26
2016-10-18 $21.91 $22.16 $21.91 $22.16 $700.10 284
2016-10-17 $22.41 $22.58 $22.40 $22.56 $712.74 59
2016-10-14 $22.19 $22.48 $22.19 $22.41 $708.00 87
2016-10-13 $22.74 $23.02 $22.40 $22.47 $709.89 90
2016-10-12 $22.41 $22.41 $22.09 $22.15 $699.78 80
2016-10-11 $21.79 $22.66 $21.79 $22.44 $708.94 298
2016-10-10 $21.52 $21.52 $21.08 $21.43 $677.04 79
2016-10-07 $21.69 $21.90 $21.69 $21.90 $691.89 203
2016-10-06 $21.79 $21.79 $21.54 $21.54 $680.51 17
2016-10-05 $21.70 $21.70 $21.41 $21.41 $676.37 28
2016-10-04 $21.49 $22.01 $21.49 $22.01 $695.36 31
2016-10-03 $21.41 $21.69 $21.41 $21.69 $685.20 195
2016-09-30 $21.43 $21.43 $20.99 $21.05 $665.03 106
2016-09-29 $21.18 $21.89 $21.04 $21.64 $683.67 329
2016-09-28 $21.25 $21.25 $21.25 $21.25 $671.35 5
2016-09-27 $21.71 $21.85 $21.50 $21.65 $683.99 282
2016-09-26 $21.71 $21.71 $21.45 $21.69 $685.25 54
2016-09-23 $20.97 $21.36 $20.97 $21.36 $674.82 255
2016-09-22 $21.07 $21.07 $20.81 $20.84 $658.40 113
2016-09-21 $22.14 $22.46 $21.60 $21.61 $682.72 507
2016-09-20 $22.08 $22.47 $22.08 $22.46 $709.58 279
2016-09-19 $22.36 $22.47 $21.80 $22.18 $700.73 165
2016-09-16 $22.82 $22.89 $22.61 $22.69 $716.84 650
2016-09-15 $23.08 $23.12 $22.29 $22.33 $705.47 1,494
2016-09-14 $22.87 $23.15 $22.62 $23.07 $728.85 649
2016-09-13 $22.21 $23.15 $22.10 $22.90 $723.48 3,444
2016-09-12 $22.87 $22.91 $21.64 $21.72 $686.20 1,454
2016-09-09 $21.30 $22.46 $21.30 $22.46 $709.58 1,425
2016-09-08 $20.54 $20.67 $20.53 $20.67 $653.02 338
2016-09-07 $20.70 $20.74 $20.47 $20.47 $646.71 634
2016-09-06 $20.48 $20.85 $20.48 $20.63 $651.76 979
2016-09-02 $20.83 $20.83 $20.51 $20.51 $647.97 452
2016-09-01 $21.04 $21.55 $21.04 $21.27 $671.98 351
2016-08-31 $20.97 $21.43 $20.95 $21.11 $666.93 111
2016-08-30 $20.81 $21.08 $20.79 $20.98 $662.82 222
2016-08-29 $21.21 $21.21 $20.74 $20.86 $659.03 436
2016-08-26 $20.97 $21.64 $20.74 $21.33 $673.88 1,046
2016-08-25 $21.50 $21.50 $20.97 $21.12 $667.24 224
2016-08-24 $21.06 $21.39 $21.01 $21.39 $675.77 440
2016-08-23 $20.91 $20.91 $20.79 $20.88 $659.66 208
2016-08-22 $21.38 $21.50 $21.23 $21.27 $671.98 304
2016-08-19 $21.55 $21.55 $21.34 $21.39 $675.77 69
2016-08-18 $21.70 $21.70 $21.29 $21.29 $672.61 293
2016-08-17 $21.80 $22.08 $21.74 $21.79 $688.41 561
2016-08-16 $21.41 $21.64 $21.35 $21.64 $683.67 171
2016-08-15 $21.10 $21.12 $20.95 $21.01 $663.77 302
2016-08-12 $21.50 $21.58 $21.35 $21.55 $680.83 199
2016-08-11 $21.35 $21.62 $21.29 $21.42 $676.72 793
2016-08-10 $21.41 $21.64 $21.31 $21.57 $681.46 516
2016-08-09 $21.28 $21.38 $21.21 $21.36 $674.82 72
2016-08-08 $21.32 $21.36 $21.18 $21.32 $673.56 136
2016-08-05 $21.73 $21.73 $21.28 $21.35 $674.51 290
2016-08-04 $21.98 $22.11 $21.73 $22.00 $695.04 721
2016-08-03 $22.43 $22.48 $22.07 $22.07 $697.25 411
2016-08-02 $21.70 $22.60 $21.65 $22.42 $708.31 647
2016-08-01 $21.45 $21.79 $21.40 $21.74 $686.83 317
2016-07-29 $21.68 $21.96 $21.37 $21.40 $676.09 96
2016-07-28 $22.04 $22.05 $21.64 $21.75 $687.14 230
2016-07-27 $21.61 $22.20 $21.57 $21.97 $694.10 426
2016-07-26 $21.76 $22.09 $21.70 $21.70 $685.58 220
2016-07-25 $21.95 $22.14 $21.89 $22.07 $697.25 415
2016-07-22 $22.25 $22.31 $21.80 $21.81 $689.04 115
2016-07-21 $21.98 $22.33 $21.83 $22.31 $704.84 94
2016-07-20 $22.41 $22.41 $21.88 $21.95 $693.46 105
2016-07-19 $22.28 $22.34 $22.27 $22.34 $705.78 34
2016-07-18 $22.24 $22.24 $22.13 $22.17 $700.41 28
2016-07-15 $22.05 $22.36 $22.05 $22.23 $702.31 232
2016-07-14 $21.89 $22.21 $21.89 $22.21 $701.68 165
2016-07-13 $21.98 $22.47 $21.98 $22.35 $706.10 153
2016-07-12 $22.47 $22.47 $22.10 $22.24 $702.55 245
2016-07-11 $23.06 $23.06 $22.75 $22.85 $721.90 92
2016-07-08 $23.86 $23.86 $23.26 $23.26 $734.85 236
2016-07-07 $24.67 $24.84 $24.34 $24.83 $784.45 35
2016-07-06 $25.60 $25.61 $24.86 $24.88 $786.03 383
2016-07-05 $24.61 $25.54 $24.57 $25.21 $796.46 160
2016-07-01 $24.50 $24.50 $24.47 $24.47 $773.08 50
2016-06-30 $25.96 $26.01 $24.49 $24.49 $773.71 462
2016-06-29 $26.63 $26.65 $26.02 $26.02 $822.05 230
2016-06-28 $28.42 $28.42 $27.47 $27.72 $875.75 207
2016-06-27 $27.80 $29.61 $27.80 $29.08 $918.56 731
2016-06-24 $28.68 $28.68 $26.00 $26.89 $849.53 390
2016-06-23 $24.64 $24.64 $24.34 $24.34 $768.97 228
2016-06-22 $25.21 $25.32 $25.21 $25.32 $799.85 19
2016-06-21 $25.13 $25.22 $25.11 $25.22 $796.77 150
2016-06-20 $24.83 $25.17 $24.80 $25.17 $795.20 93
2016-06-17 $26.05 $26.14 $25.84 $25.84 $816.42 104
2016-06-16 $26.44 $27.00 $26.05 $26.05 $823.08 148
2016-06-15 $25.86 $25.94 $25.44 $25.94 $819.52 279
2016-06-14 $25.80 $26.28 $25.80 $26.13 $825.40 99
2016-06-13 $25.31 $25.77 $25.00 $25.77 $814.05 148
2016-06-10 $24.77 $25.20 $24.77 $25.07 $792.03 77
2016-06-09 $24.23 $24.32 $24.19 $24.20 $764.55 71
2016-06-08 $23.84 $23.84 $23.84 $23.84 $753.17 12
2016-06-07 $24.03 $24.03 $24.03 $24.03 $759.18 15
2016-06-06 $25.00 $25.00 $24.34 $24.38 $770.23 114
2016-06-03 $25.37 $25.46 $25.20 $25.20 $796.10 83
2016-06-02 $25.35 $25.55 $24.75 $24.75 $781.92 55
2016-06-01 $25.84 $25.88 $25.47 $25.51 $805.93 87
2016-05-31 $25.28 $25.57 $25.28 $25.46 $804.35 54
2016-05-27 $25.71 $25.88 $25.63 $25.63 $809.69 130
2016-05-26 $26.08 $26.18 $25.91 $26.14 $825.84 73
2016-05-25 $26.38 $26.38 $26.05 $26.16 $826.47 249
2016-05-24 $27.62 $27.62 $26.81 $26.84 $847.95 168
2016-05-23 $28.04 $28.13 $27.89 $28.11 $888.08 127
2016-05-20 $28.82 $28.82 $27.93 $27.93 $882.39 286
2016-05-19 $29.40 $29.69 $28.87 $29.13 $920.30 164
2016-05-18 $28.93 $29.22 $28.11 $28.95 $914.61 265
2016-05-17 $28.12 $28.93 $28.05 $28.68 $906.08 364
2016-05-16 $28.07 $28.07 $27.62 $27.75 $876.70 247
2016-05-13 $28.05 $28.74 $27.96 $28.53 $901.35 161
2016-05-12 $27.39 $28.20 $27.25 $27.89 $881.13 356
2016-05-11 $27.20 $27.81 $27.11 $27.81 $878.44 53
2016-05-10 $27.62 $27.62 $27.11 $27.11 $856.48 151
2016-05-09 $28.11 $28.11 $27.90 $27.90 $881.44 35
2016-05-06 $28.65 $28.83 $27.99 $28.03 $885.55 149
2016-05-05 $28.13 $28.44 $27.77 $28.33 $895.03 299
2016-05-04 $28.32 $28.45 $27.70 $28.35 $895.65 157
2016-05-03 $27.46 $27.97 $27.46 $27.89 $881.13 179
2016-05-02 $27.33 $27.53 $26.94 $26.94 $851.08 402
2016-04-29 $27.37 $28.07 $27.31 $27.57 $871.02 393
2016-04-28 $26.76 $27.10 $26.40 $27.10 $856.17 214
2016-04-27 $26.25 $26.62 $26.04 $26.04 $822.54 83
2016-04-26 $26.92 $26.92 $26.48 $26.48 $836.67 21
2016-04-25 $27.24 $27.38 $27.24 $27.38 $865.01 12
2016-04-22 $27.33 $27.33 $26.68 $26.79 $846.37 80
2016-04-21 $26.67 $27.51 $26.67 $27.49 $868.33 158
2016-04-20 $26.69 $26.98 $26.37 $26.78 $846.06 177
2016-04-19 $26.92 $27.08 $26.56 $26.81 $847.00 147
2016-04-18 $27.85 $27.94 $27.13 $27.18 $858.69 65
2016-04-15 $27.87 $27.87 $27.46 $27.46 $867.54 345
2016-04-14 $27.66 $27.84 $27.66 $27.84 $879.55 26
2016-04-13 $28.54 $28.54 $27.54 $27.54 $870.07 81
2016-04-12 $29.60 $29.60 $28.85 $29.03 $917.14 581
2016-04-11 $28.86 $29.91 $28.86 $29.91 $944.94 331
2016-04-08 $29.76 $29.99 $29.22 $29.98 $947.15 108
2016-04-07 $29.79 $30.54 $29.71 $30.54 $964.85 106
2016-04-06 $30.16 $30.16 $29.22 $29.22 $923.14 17
2016-04-05 $29.79 $30.20 $29.71 $30.20 $954.10 199
2016-04-04 $28.46 $29.01 $28.46 $28.91 $913.35 54
2016-04-01 $29.51 $29.64 $28.42 $28.42 $897.87 66
2016-03-31 $28.81 $28.94 $28.54 $28.80 $909.87 157
2016-03-30 $28.38 $28.86 $28.38 $28.71 $907.03 103
2016-03-29 $30.88 $30.88 $28.96 $28.96 $914.99 535
2016-03-28 $30.57 $31.00 $30.57 $30.65 $968.32 132
2016-03-24 $31.55 $31.78 $30.89 $30.89 $975.90 344
2016-03-23 $30.12 $31.00 $30.12 $31.00 $979.38 239
2016-03-22 $30.19 $30.49 $29.62 $29.62 $935.92 249
2016-03-21 $29.92 $30.16 $29.73 $29.94 $945.89 160
2016-03-18 $30.26 $30.42 $29.79 $29.92 $945.26 165
2016-03-17 $31.45 $31.45 $30.37 $30.42 $961.05 121
2016-03-16 $32.77 $32.77 $31.39 $31.39 $991.70 254
2016-03-15 $32.45 $32.68 $32.24 $32.35 $1,022.03 154
2016-03-14 $31.79 $31.93 $31.63 $31.79 $1,004.34 190
2016-03-11 $32.54 $32.54 $31.43 $31.44 $993.28 264
2016-03-10 $32.70 $34.25 $32.70 $33.43 $1,056.15 453
2016-03-09 $33.06 $33.50 $33.06 $33.21 $1,049.29 336
2016-03-08 $32.24 $33.51 $32.24 $33.50 $1,058.36 197
2016-03-07 $32.50 $32.50 $31.74 $32.10 $1,014.13 142
2016-03-04 $32.85 $32.89 $31.94 $32.25 $1,018.87 364
2016-03-03 $33.99 $33.99 $32.83 $32.86 $1,038.14 259
2016-03-02 $35.03 $35.18 $33.94 $33.94 $1,072.26 542
2016-03-01 $36.55 $36.91 $34.88 $34.88 $1,101.96 326
2016-02-29 $36.88 $37.37 $36.30 $37.37 $1,180.63 256
2016-02-26 $36.69 $37.23 $36.53 $36.82 $1,163.25 350
2016-02-25 $38.41 $38.41 $37.40 $37.40 $1,181.60 217
2016-02-24 $40.59 $40.94 $38.61 $38.67 $1,221.70 645
2016-02-23 $38.93 $39.50 $38.66 $39.44 $1,246.02 645
2016-02-22 $38.98 $39.00 $38.05 $38.56 $1,218.37 223
2016-02-19 $40.60 $41.02 $40.18 $40.20 $1,270.03 228
2016-02-18 $39.57 $40.27 $39.57 $40.09 $1,266.56 688
2016-02-17 $40.52 $40.52 $39.32 $39.83 $1,258.31 610
2016-02-16 $43.19 $43.72 $41.68 $41.68 $1,316.79 521
2016-02-12 $45.95 $46.46 $44.46 $44.62 $1,409.67 712
2016-02-11 $47.52 $48.33 $46.50 $47.27 $1,493.39 874
2016-02-10 $45.14 $45.34 $43.36 $45.32 $1,431.79 1,331
2016-02-09 $46.89 $47.00 $44.60 $45.76 $1,445.69 990
2016-02-08 $44.42 $46.95 $44.35 $45.34 $1,432.42 522
2016-02-05 $40.98 $43.18 $40.98 $43.17 $1,363.90 701
2016-02-04 $41.75 $41.75 $39.70 $40.48 $1,278.88 1,165
2016-02-03 $41.36 $44.11 $41.17 $41.49 $1,310.79 1,584
2016-02-02 $40.94 $42.56 $40.87 $42.30 $1,336.38 473
2016-02-01 $40.56 $40.90 $39.30 $39.73 $1,255.18 2,147
2016-01-29 $42.45 $42.58 $39.66 $39.66 $1,252.97 770
2016-01-28 $42.92 $44.67 $42.92 $43.93 $1,387.87 407
2016-01-27 $43.22 $44.54 $41.98 $43.98 $1,389.45 564
2016-01-26 $44.89 $44.97 $42.83 $42.88 $1,354.70 552
2016-01-25 $43.76 $45.87 $43.76 $45.74 $1,445.06 634
2016-01-22 $44.41 $44.51 $43.12 $43.12 $1,362.28 691
2016-01-21 $46.44 $47.39 $44.50 $46.46 $1,467.80 1,238
2016-01-20 $47.79 $51.11 $45.38 $46.81 $1,478.86 1,167
2016-01-19 $43.95 $46.51 $43.95 $45.92 $1,450.74 600
2016-01-15 $46.43 $47.54 $45.07 $45.16 $1,426.73 1,241
2016-01-14 $44.30 $46.00 $42.53 $43.29 $1,367.66 689
2016-01-13 $41.10 $44.87 $40.82 $44.85 $1,416.94 724
2016-01-12 $40.98 $42.65 $40.70 $41.51 $1,311.42 316
2016-01-11 $41.10 $43.13 $40.85 $42.06 $1,328.80 776
2016-01-08 $39.47 $41.72 $39.37 $41.65 $1,315.84 550
2016-01-07 $39.25 $40.04 $38.33 $40.04 $1,264.98 794
2016-01-06 $37.09 $37.57 $36.56 $37.24 $1,176.52 355
2016-01-05 $35.54 $36.15 $35.37 $35.68 $1,127.23 675
2016-01-04 $35.91 $36.69 $35.74 $35.75 $1,129.44 826
2015-12-31 $33.75 $34.28 $33.23 $34.28 $1,083.00 177
2015-12-30 $32.66 $33.14 $32.61 $33.14 $1,047.02 320
2015-12-29 $32.59 $32.97 $32.34 $32.54 $1,028.03 864
2015-12-28 $34.05 $34.05 $33.34 $33.34 $1,053.31 115
2015-12-24 $33.22 $33.48 $33.11 $33.11 $1,046.04 193
2015-12-23 $34.14 $34.21 $33.27 $33.27 $1,051.09 349
2015-12-22 $35.26 $35.65 $34.64 $34.65 $1,094.69 483
2015-12-21 $35.52 $36.33 $35.30 $35.89 $1,133.87 818
2015-12-18 $35.25 $36.40 $35.25 $36.39 $1,149.66 414
2015-12-17 $33.77 $34.88 $33.71 $34.85 $1,101.01 652
2015-12-16 $34.22 $34.82 $33.42 $33.42 $1,055.83 490
2015-12-15 $34.88 $35.06 $34.53 $34.77 $1,098.48 388
2015-12-14 $35.46 $36.29 $34.94 $35.95 $1,135.76 583
2015-12-11 $34.92 $35.61 $34.43 $35.38 $1,117.76 1,200
2015-12-10 $34.11 $34.27 $33.27 $33.27 $1,051.09 403
2015-12-09 $32.90 $34.12 $32.25 $34.08 $1,076.68 256
2015-12-08 $33.53 $33.53 $32.70 $32.90 $1,039.41 71
2015-12-07 $31.62 $32.39 $31.62 $32.39 $1,023.29 192
2015-12-04 $32.49 $32.49 $31.32 $31.32 $989.49 375
2015-12-03 $30.81 $32.75 $30.81 $32.55 $1,028.35 613
2015-12-02 $30.01 $30.91 $30.01 $30.91 $976.54 210
2015-12-01 $30.39 $30.39 $29.94 $29.94 $945.89 153
2015-11-30 $30.19 $30.20 $30.19 $30.20 $954.10 31
2015-11-27 $30.29 $30.32 $30.13 $30.32 $957.90 53
2015-11-25 $30.55 $30.63 $30.43 $30.43 $961.37 47
2015-11-24 $30.64 $30.86 $30.64 $30.86 $974.87 22
2015-11-23 $31.25 $31.55 $31.25 $31.34 $990.12 65
2015-11-20 $31.80 $31.80 $31.43 $31.66 $1,000.23 177
2015-11-19 $32.05 $32.33 $31.87 $32.08 $1,013.50 300
2015-11-18 $33.43 $33.53 $32.07 $32.07 $1,013.18 185
2015-11-17 $33.29 $33.72 $32.95 $33.72 $1,065.31 19
2015-11-16 $34.71 $34.71 $33.35 $33.38 $1,054.57 211
2015-11-13 $34.08 $34.87 $33.94 $34.69 $1,095.96 470
2015-11-12 $32.51 $33.78 $32.51 $33.78 $1,067.20 494
2015-11-11 $31.03 $31.70 $31.03 $31.70 $1,001.49 52
2015-11-10 $31.99 $32.05 $31.25 $31.25 $987.28 123
2015-11-09 $31.08 $32.25 $31.08 $31.71 $1,001.81 89
2015-11-06 $30.88 $31.26 $30.88 $30.97 $978.43 57
2015-11-05 $30.76 $31.18 $30.71 $30.71 $970.22 23
2015-11-04 $30.48 $31.10 $30.48 $30.90 $976.22 108
2015-11-03 $30.92 $31.05 $30.55 $30.59 $966.42 37
2015-11-02 $32.22 $32.23 $30.74 $30.84 $974.32 68
2015-10-30 $32.10 $32.30 $32.04 $32.30 $1,020.45 51
2015-10-29 $31.94 $32.14 $31.81 $32.14 $1,015.39 63
2015-10-28 $33.49 $33.52 $31.62 $31.62 $998.97 301
2015-10-27 $33.34 $33.81 $33.33 $33.81 $1,068.15 67
2015-10-26 $32.76 $33.09 $32.76 $32.87 $1,038.46 117
2015-10-23 $32.49 $32.96 $32.49 $32.67 $1,032.14 186
2015-10-22 $33.61 $33.62 $33.16 $33.18 $1,048.25 401
2015-10-21 $32.73 $33.94 $32.73 $33.91 $1,071.31 159
2015-10-20 $32.96 $33.04 $32.50 $32.79 $1,035.93 111
2015-10-19 $33.35 $33.35 $32.93 $32.93 $1,040.35 59
2015-10-16 $32.91 $33.68 $32.91 $33.11 $1,046.04 250
2015-10-15 $33.99 $34.77 $33.90 $34.22 $1,081.11 158
2015-10-14 $33.56 $34.41 $33.56 $34.41 $1,087.11 205
2015-10-13 $32.96 $33.61 $32.43 $33.61 $1,061.84 153
2015-10-12 $32.76 $32.87 $32.62 $32.71 $1,033.40 294
2015-10-09 $32.68 $33.01 $32.57 $32.58 $1,029.30 287
2015-10-08 $34.06 $34.06 $32.73 $32.80 $1,036.25 143
2015-10-07 $34.70 $35.16 $33.87 $33.87 $1,070.05 181
2015-10-06 $34.97 $35.46 $34.81 $35.27 $1,114.28 452
2015-10-05 $35.70 $35.75 $34.74 $34.74 $1,097.54 329
2015-10-02 $39.83 $40.34 $37.12 $37.12 $1,172.73 941
2015-10-01 $38.12 $39.66 $38.12 $39.08 $1,234.65 564
2015-09-30 $38.88 $39.41 $38.29 $38.44 $1,214.43 831
2015-09-29 $40.00 $40.16 $39.19 $39.96 $1,262.45 329
2015-09-28 $37.53 $40.00 $37.43 $39.85 $1,258.98 353
2015-09-25 $36.18 $37.24 $36.04 $37.09 $1,171.78 172
2015-09-24 $37.12 $37.70 $36.84 $36.91 $1,166.09 397
2015-09-23 $35.86 $36.50 $35.70 $36.40 $1,149.98 65
2015-09-22 $35.96 $36.56 $35.63 $36.10 $1,140.50 449
2015-09-21 $34.74 $34.88 $34.15 $34.78 $1,098.80 156
2015-09-18 $34.86 $35.41 $34.33 $35.38 $1,117.69 148
2015-09-17 $33.72 $33.72 $33.02 $33.40 $1,055.09 302
2015-09-16 $34.45 $34.45 $33.54 $33.55 $1,059.94 91
2015-09-15 $35.51 $35.68 $34.53 $34.55 $1,091.53 236
2015-09-14 $35.03 $35.87 $35.03 $35.75 $1,129.44 210
2015-09-11 $36.20 $36.54 $35.25 $35.25 $1,113.65 305
2015-09-10 $36.26 $36.26 $34.93 $35.94 $1,135.45 611
2015-09-09 $34.18 $36.18 $34.16 $36.18 $1,143.03 93
2015-09-08 $36.09 $36.31 $34.94 $34.94 $1,103.85 140
2015-09-04 $37.62 $37.93 $37.20 $37.67 $1,190.10 224
2015-09-03 $35.80 $36.42 $35.67 $36.42 $1,150.54 87

ProShares UltraPro Short MidCap400 (SMDD) News Headlines

Recent ProShares UltraPro Short MidCap400 (SMDD) News
Similar Companies to ProShares UltraPro Short MidCap400 (SMDD) 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.