ProShares UltraPro Short S&P 500 ETF (SPXU) Exchange: NYSE ARCA

Data as of April 25, 2024

$38.33 ($1.00) 2.68%

ProShares UltraPro Short S&P 500 ETF - Daily Information
Click for more stock information on ProShares UltraPro Short S&P 500 ETF.
Daily Information Data
Date April 25, 2024
Open $37.38
Previous Close $38.33
High $38.63
Low $37.15
Adjusted Open $37.38
Previous Adjusted Close $38.33
Adjusted High $38.63
Adjusted Low $37.15

About ProShares UltraPro Short S&P 500 ETF (SPXU)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “SPX.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-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 S&P 500 ETF (SPXU)

Date Open High Low Close Adj.Close Volume
2024-04-19 $37.38 $38.63 $37.15 $38.33 $38.33 12,075,933
2024-04-18 $36.79 $37.54 $36.32 $37.33 $37.33 8,432,283
2024-04-17 $35.86 $37.36 $35.82 $37.07 $37.07 10,989,691
2024-04-16 $36.08 $36.66 $35.75 $36.38 $36.38 11,066,335
2024-04-15 $33.97 $36.34 $33.94 $36.14 $36.14 13,757,045
2024-04-12 $34.16 $35.16 $33.88 $34.86 $34.86 10,663,081
2024-04-11 $33.91 $34.61 $33.15 $33.43 $33.43 8,416,174
2024-04-10 $34.28 $34.54 $33.77 $34.13 $34.13 16,661,514
2024-04-09 $6.58 $6.82 $6.57 $6.64 $33.20 6,558,801
2024-04-08 $6.64 $6.68 $6.59 $6.65 $33.25 3,796,567
2024-04-05 $6.82 $6.83 $6.57 $6.65 $33.25 8,152,293
2024-04-04 $6.47 $6.88 $6.45 $6.87 $34.35 7,089,006
2024-04-03 $6.69 $6.69 $6.55 $6.62 $6.62 19,443,061
2024-04-02 $6.66 $6.72 $6.62 $6.63 $6.63 15,730,616
2024-04-01 $6.44 $6.55 $6.42 $6.51 $6.51 14,356,061
2024-03-28 $6.47 $6.48 $6.41 $6.46 $6.46 13,903,335
2024-03-27 $6.51 $6.60 $6.45 $6.45 $6.45 19,770,217
2024-03-26 $6.52 $6.63 $6.51 $6.62 $6.62 9,609,646
2024-03-25 $6.57 $6.58 $6.53 $6.57 $6.57 10,759,019
2024-03-22 $6.48 $6.53 $6.46 $6.51 $6.51 17,351,913
2024-03-21 $6.44 $6.49 $6.40 $6.47 $6.47 17,611,826
2024-03-20 $6.73 $6.74 $6.52 $6.54 $6.54 27,105,343
2024-03-19 $6.98 $7.03 $6.83 $6.83 $6.70 21,062,080
2024-03-18 $6.91 $6.97 $6.84 $6.96 $6.83 17,691,703
2024-03-15 $7.08 $7.14 $7.00 $7.07 $7.07 24,871,023
2024-03-14 $6.85 $7.05 $6.84 $6.93 $6.93 31,774,794
2024-03-13 $6.83 $6.93 $6.82 $6.88 $6.88 14,013,334
2024-03-12 $6.98 $7.09 $6.81 $6.83 $6.83 30,977,433
2024-03-11 $7.10 $7.18 $7.04 $7.07 $7.07 23,517,737
2024-03-08 $6.89 $7.07 $6.78 $7.04 $7.04 40,580,452
2024-03-07 $6.98 $7.03 $6.87 $6.92 $6.92 21,128,473
2024-03-06 $7.08 $7.18 $7.02 $7.11 $7.11 31,961,320
2024-03-05 $7.10 $7.32 $7.08 $7.23 $7.23 27,271,605
2024-03-04 $7.02 $7.02 $6.93 $7.01 $7.01 17,500,635
2024-03-01 $7.14 $7.17 $6.96 $6.98 $6.98 27,938,053
2024-02-29 $7.17 $7.30 $7.11 $7.18 $7.18 23,140,621
2024-02-28 $7.29 $7.31 $7.22 $7.25 $7.25 15,164,218
2024-02-27 $7.23 $7.31 $7.20 $7.22 $7.22 14,626,553
2024-02-26 $7.16 $7.26 $7.14 $7.26 $7.26 16,848,444
2024-02-23 $7.11 $7.20 $7.07 $7.17 $7.17 25,183,004
2024-02-22 $7.35 $7.39 $7.13 $7.18 $7.18 36,581,564
2024-02-21 $7.73 $7.82 $7.64 $7.64 $7.64 27,467,857
2024-02-20 $7.62 $7.77 $7.59 $7.66 $7.66 27,154,289
2024-02-16 $7.43 $7.57 $7.38 $7.54 $7.54 32,530,337
2024-02-15 $7.54 $7.57 $7.41 $7.42 $7.42 25,602,726
2024-02-14 $7.65 $7.76 $7.54 $7.55 $7.55 35,384,330
2024-02-13 $7.75 $7.92 $7.69 $7.77 $7.77 37,327,299
2024-02-12 $7.45 $7.49 $7.34 $7.46 $7.46 16,711,987
2024-02-09 $7.54 $7.57 $7.42 $7.44 $7.44 22,099,513
2024-02-08 $7.58 $7.62 $7.55 $7.57 $7.57 16,251,211
2024-02-07 $7.65 $7.70 $7.55 $7.58 $7.58 29,466,307
2024-02-06 $7.78 $7.85 $7.74 $7.76 $7.76 21,856,762
2024-02-05 $7.77 $7.93 $7.74 $7.81 $7.81 26,409,303
2024-02-02 $7.97 $7.98 $7.65 $7.73 $7.73 40,223,877
2024-02-01 $8.22 $8.26 $7.98 $7.98 $7.98 38,255,922
2024-01-31 $8.02 $8.29 $7.99 $8.28 $8.28 40,920,160
2024-01-30 $7.91 $7.94 $7.86 $7.90 $7.90 18,100,437
2024-01-29 $8.05 $8.09 $7.87 $7.89 $7.89 22,733,614
2024-01-26 $8.06 $8.11 $7.98 $8.07 $8.07 23,799,372
2024-01-25 $8.04 $8.17 $8.01 $8.03 $8.03 28,220,240
2024-01-24 $8.03 $8.17 $7.98 $8.15 $8.15 30,245,895
2024-01-23 $8.22 $8.28 $8.16 $8.17 $8.17 17,771,930
2024-01-22 $8.21 $8.28 $8.15 $8.24 $8.24 21,486,633
2024-01-19 $8.54 $8.59 $8.28 $8.30 $8.30 36,026,319
2024-01-18 $8.74 $8.84 $8.58 $8.60 $8.60 35,647,088
2024-01-17 $8.86 $8.96 $8.80 $8.82 $8.82 29,361,067
2024-01-16 $8.66 $8.78 $8.59 $8.69 $8.69 37,983,695
2024-01-12 $8.52 $8.66 $8.47 $8.58 $8.58 29,737,771
2024-01-11 $8.52 $8.81 $8.49 $8.59 $8.59 39,951,189
2024-01-10 $8.70 $8.72 $8.52 $8.56 $8.56 27,885,871
2024-01-09 $8.81 $8.85 $8.65 $8.71 $8.71 26,099,090
2024-01-08 $9.03 $9.03 $8.65 $8.66 $8.66 27,163,117
2024-01-05 $9.08 $9.14 $8.90 $9.04 $9.04 39,053,743
2024-01-04 $9.02 $9.09 $8.86 $9.08 $9.08 30,480,977
2024-01-03 $8.89 $9.01 $8.84 $8.99 $8.99 36,019,269
2024-01-02 $8.79 $8.88 $8.70 $8.77 $8.77 30,776,355
2023-12-29 $8.55 $8.72 $8.52 $8.60 $8.60 32,796,710
2023-12-28 $8.52 $8.55 $8.48 $8.52 $8.52 21,906,450
2023-12-27 $8.58 $8.61 $8.51 $8.52 $8.52 26,832,424
2023-12-26 $8.65 $8.66 $8.52 $8.57 $8.57 15,107,285
2023-12-22 $8.66 $8.78 $8.57 $8.67 $8.67 37,464,322
2023-12-21 $8.81 $8.94 $8.70 $8.71 $8.71 48,386,938
2023-12-20 $8.66 $8.98 $8.54 $8.97 $8.97 42,517,869
2023-12-19 $8.91 $8.91 $8.77 $8.78 $8.78 15,420,044
2023-12-18 $9.00 $9.00 $8.88 $8.93 $8.93 15,474,752
2023-12-15 $9.08 $9.14 $9.01 $9.07 $9.07 27,549,451
2023-12-14 $9.00 $9.19 $8.93 $9.03 $9.03 41,311,887
2023-12-13 $9.48 $9.50 $9.09 $9.10 $9.10 37,340,155
2023-12-12 $9.65 $9.72 $9.49 $9.50 $9.50 21,932,809
2023-12-11 $9.76 $9.79 $9.61 $9.62 $9.62 19,525,512
2023-12-08 $9.91 $9.93 $9.70 $9.74 $9.74 25,236,447
2023-12-07 $9.94 $9.98 $9.80 $9.85 $9.85 22,766,645
2023-12-06 $9.80 $10.10 $9.80 $10.07 $10.07 22,094,353
2023-12-05 $10.04 $10.06 $9.88 $9.94 $9.94 23,008,577
2023-12-04 $10.00 $10.08 $9.91 $9.94 $9.94 27,526,637
2023-12-01 $10.00 $10.03 $9.74 $9.77 $9.77 36,729,669
2023-11-30 $10.00 $10.15 $9.92 $9.93 $9.93 26,100,959
2023-11-29 $9.88 $10.08 $9.80 $10.05 $10.05 23,602,830
2023-11-28 $10.08 $10.12 $9.93 $10.02 $10.02 19,100,435
2023-11-27 $10.04 $10.07 $9.98 $10.04 $10.04 15,903,265
2023-11-24 $10.01 $10.03 $9.97 $9.99 $9.99 8,518,539
2023-11-22 $10.00 $10.08 $9.90 $9.99 $9.99 28,780,745
2023-11-21 $10.11 $10.19 $10.08 $10.09 $10.09 17,977,524
2023-11-20 $10.27 $10.28 $9.96 $10.03 $10.03 17,370,200
2023-11-17 $10.29 $10.36 $10.21 $10.25 $10.25 22,423,931
2023-11-16 $10.36 $10.43 $10.26 $10.30 $10.30 42,245,063
2023-11-15 $10.27 $10.37 $10.19 $10.32 $10.32 22,536,372
2023-11-14 $10.54 $10.57 $10.27 $10.37 $10.37 34,528,382
2023-11-13 $11.07 $11.14 $10.92 $11.01 $11.01 25,515,939
2023-11-10 $11.34 $11.46 $10.94 $10.96 $10.96 32,353,691
2023-11-09 $11.16 $11.54 $11.14 $11.49 $11.49 36,192,980
2023-11-08 $11.20 $11.41 $11.16 $11.23 $11.23 19,998,615
2023-11-07 $11.34 $11.43 $11.19 $11.25 $11.25 22,645,711
2023-11-06 $11.34 $11.49 $11.30 $11.34 $11.34 22,605,767
2023-11-03 $11.52 $11.54 $11.27 $11.41 $11.41 26,130,959
2023-11-02 $12.07 $12.09 $11.70 $11.72 $11.72 34,605,084
2023-11-01 $12.74 $12.78 $12.34 $12.40 $12.40 39,327,119
2023-10-31 $13.00 $13.19 $12.79 $12.82 $12.82 27,423,811
2023-10-30 $13.25 $13.39 $12.95 $13.04 $13.04 31,589,029
2023-10-27 $13.19 $13.68 $13.15 $13.52 $13.52 38,102,022
2023-10-26 $12.99 $13.42 $12.90 $13.33 $13.33 49,452,406
2023-10-25 $12.50 $12.91 $12.48 $12.85 $12.85 36,478,446
2023-10-24 $12.40 $12.59 $12.22 $12.33 $12.33 26,892,247
2023-10-23 $12.69 $12.84 $12.25 $12.59 $12.59 40,621,424
2023-10-20 $12.13 $12.54 $12.08 $12.52 $12.52 43,076,382
2023-10-19 $11.71 $12.14 $11.55 $12.07 $12.07 43,024,937
2023-10-18 $11.44 $11.84 $11.36 $11.74 $11.74 31,415,196
2023-10-17 $11.54 $11.57 $11.13 $11.28 $11.28 31,513,867
2023-10-16 $11.47 $11.49 $11.19 $11.29 $11.29 28,827,523
2023-10-13 $11.36 $11.78 $11.25 $11.63 $11.63 38,885,154
2023-10-12 $11.21 $11.66 $11.18 $11.48 $11.48 35,801,168
2023-10-11 $11.29 $11.49 $11.22 $11.24 $11.24 25,296,559
2023-10-10 $11.50 $11.54 $11.16 $11.39 $11.39 28,482,249
2023-10-09 $11.95 $11.99 $11.51 $11.56 $11.56 23,386,741
2023-10-06 $12.44 $12.55 $11.64 $11.77 $11.77 37,651,546
2023-10-05 $12.22 $12.49 $12.13 $12.22 $12.22 30,172,260
2023-10-04 $12.40 $12.54 $12.10 $12.17 $12.17 34,964,155
2023-10-03 $12.15 $12.56 $12.02 $12.42 $12.42 37,183,656
2023-10-02 $12.00 $12.19 $11.84 $11.95 $11.95 29,071,475
2023-09-29 $11.57 $12.06 $11.57 $11.95 $11.95 32,016,095
2023-09-28 $12.09 $12.15 $11.68 $11.84 $11.84 23,334,414
2023-09-27 $11.93 $12.35 $11.89 $12.02 $12.02 34,396,607
2023-09-26 $11.78 $12.10 $11.72 $12.03 $12.03 31,279,676
2023-09-25 $11.77 $11.81 $11.52 $11.53 $11.53 28,302,068
2023-09-22 $11.49 $11.70 $11.36 $11.65 $11.65 24,640,831
2023-09-21 $11.26 $11.59 $11.23 $11.56 $11.56 28,613,098
2023-09-20 $10.63 $11.03 $10.59 $11.01 $11.01 24,768,216
2023-09-19 $10.90 $11.09 $10.84 $10.89 $10.72 18,783,338
2023-09-18 $10.86 $10.89 $10.71 $10.81 $10.64 15,438,561
2023-09-15 $10.56 $10.85 $10.54 $10.82 $10.65 23,184,587
2023-09-14 $10.53 $10.63 $10.39 $10.44 $10.28 18,186,332
2023-09-13 $10.73 $10.81 $10.62 $10.69 $10.52 17,040,848
2023-09-12 $10.66 $10.78 $10.55 $10.73 $10.56 16,892,498
2023-09-11 $10.56 $10.70 $10.53 $10.56 $10.40 15,401,332
2023-09-08 $10.81 $10.84 $10.64 $10.75 $10.58 19,764,216
2023-09-07 $10.93 $10.96 $10.75 $10.79 $10.62 23,052,674
2023-09-06 $10.53 $10.86 $10.53 $10.68 $10.68 24,429,356
2023-09-05 $10.37 $10.48 $10.34 $10.47 $10.47 15,851,168
2023-09-01 $10.19 $10.44 $10.15 $10.34 $10.34 23,256,338
2023-08-31 $10.29 $10.39 $10.21 $10.38 $10.38 17,773,265
2023-08-30 $10.43 $10.47 $10.27 $10.31 $10.31 22,882,202
2023-08-29 $10.91 $10.93 $10.42 $10.45 $10.45 28,457,775
2023-08-28 $10.95 $11.05 $10.86 $10.92 $10.92 24,271,511
2023-08-25 $11.21 $11.50 $11.00 $11.11 $11.11 41,396,629
2023-08-24 $10.76 $11.35 $10.72 $11.33 $11.33 31,757,697
2023-08-23 $11.17 $11.18 $10.82 $10.89 $10.89 28,220,168
2023-08-22 $11.01 $11.29 $11.01 $11.25 $11.25 25,083,191
2023-08-21 $11.28 $11.46 $11.08 $11.16 $11.16 25,796,418
2023-08-18 $11.61 $11.64 $11.28 $11.35 $11.35 32,736,921
2023-08-17 $11.01 $11.41 $10.98 $11.38 $11.38 32,115,406
2023-08-16 $10.90 $11.11 $10.76 $11.10 $11.10 25,771,275
2023-08-15 $10.63 $10.90 $10.60 $10.84 $10.84 24,340,143
2023-08-14 $10.73 $10.75 $10.48 $10.50 $10.50 21,417,435
2023-08-11 $10.78 $10.82 $10.58 $10.65 $10.65 27,450,297
2023-08-10 $10.46 $10.72 $10.21 $10.62 $10.62 31,238,959
2023-08-09 $10.40 $10.68 $10.39 $10.62 $10.62 22,942,323
2023-08-08 $10.46 $10.65 $10.37 $10.40 $10.40 23,983,629
2023-08-07 $10.42 $10.46 $10.26 $10.27 $10.27 17,753,590
2023-08-04 $10.27 $10.58 $10.11 $10.53 $10.53 29,355,548
2023-08-03 $10.44 $10.49 $10.25 $10.39 $10.39 26,351,146
2023-08-02 $10.09 $10.34 $10.07 $10.28 $10.28 33,001,437
2023-08-01 $9.89 $9.93 $9.82 $9.88 $9.88 15,362,917
2023-07-31 $9.80 $9.89 $9.75 $9.77 $9.77 16,727,087
2023-07-28 $9.89 $9.96 $9.77 $9.84 $9.84 22,780,745
2023-07-27 $9.69 $10.18 $9.66 $10.13 $10.13 27,849,917
2023-07-26 $9.98 $10.05 $9.81 $9.91 $9.91 21,486,049
2023-07-25 $10.01 $10.01 $9.82 $9.92 $9.92 19,288,034
2023-07-24 $10.04 $10.08 $9.93 $9.98 $9.98 16,852,841
2023-07-21 $9.98 $10.12 $9.98 $10.11 $10.11 22,436,761
2023-07-20 $9.99 $10.16 $9.92 $10.10 $10.10 24,565,534
2023-07-19 $9.92 $9.95 $9.82 $9.92 $9.92 24,433,035
2023-07-18 $10.21 $10.24 $9.91 $9.95 $9.95 21,096,404
2023-07-17 $10.31 $10.31 $10.10 $10.19 $10.19 15,989,878
2023-07-14 $10.20 $10.33 $10.14 $10.27 $10.27 19,913,657
2023-07-13 $10.37 $10.41 $10.19 $10.25 $10.25 16,839,954
2023-07-12 $10.45 $10.58 $10.38 $10.49 $10.49 24,184,654
2023-07-11 $10.89 $10.97 $10.70 $10.75 $10.75 14,940,575
2023-07-10 $11.06 $11.11 $10.93 $10.96 $10.96 17,225,611
2023-07-07 $11.03 $11.05 $10.72 $11.02 $11.02 17,731,970
2023-07-06 $10.96 $11.13 $10.90 $10.93 $10.93 21,081,661
2023-07-05 $10.76 $10.76 $10.62 $10.68 $10.68 13,357,814
2023-07-03 $10.68 $10.70 $10.60 $10.62 $10.62 5,509,896
2023-06-30 $10.79 $10.81 $10.57 $10.66 $10.66 21,023,744
2023-06-29 $11.18 $11.22 $11.01 $11.02 $11.02 16,930,367
2023-06-28 $11.24 $11.30 $11.06 $11.13 $11.13 21,325,950
2023-06-27 $11.47 $11.50 $11.10 $11.16 $11.16 20,201,963
2023-06-26 $11.44 $11.55 $11.28 $11.52 $11.52 17,578,078
2023-06-23 $11.40 $11.44 $11.24 $11.37 $11.37 21,487,982
2023-06-22 $11.32 $11.35 $11.11 $11.11 $11.11 20,286,949
2023-06-21 $11.14 $11.27 $11.07 $11.22 $11.22 25,039,728
2023-06-20 $11.17 $11.35 $11.10 $11.19 $11.06 26,559,908
2023-06-16 $10.75 $11.05 $10.73 $11.01 $10.88 27,543,925
2023-06-15 $11.38 $11.38 $10.79 $10.89 $10.89 29,736,850
2023-06-14 $11.31 $11.57 $11.14 $11.30 $11.30 32,957,160
2023-06-13 $11.42 $11.49 $11.27 $11.33 $11.33 27,152,167
2023-06-12 $11.78 $11.85 $11.54 $11.56 $11.56 19,462,670
2023-06-09 $11.86 $11.95 $11.69 $11.87 $11.87 23,011,643
2023-06-08 $12.14 $12.21 $11.88 $11.93 $11.93 15,245,094
2023-06-07 $11.97 $12.17 $11.87 $12.12 $12.12 20,800,086
2023-06-06 $12.11 $12.17 $11.95 $11.99 $11.99 16,906,203
2023-06-05 $11.96 $12.13 $11.85 $12.06 $12.06 17,306,422
2023-06-02 $12.30 $12.35 $11.92 $12.00 $12.00 28,072,642
2023-06-01 $12.87 $12.99 $12.42 $12.53 $12.53 21,319,252
2023-05-31 $12.84 $13.03 $12.76 $12.87 $12.87 20,479,333
2023-05-30 $12.49 $12.79 $12.44 $12.67 $12.67 17,775,908
2023-05-26 $13.11 $13.13 $12.60 $12.68 $12.68 20,937,172
2023-05-25 $13.17 $13.39 $13.02 $13.17 $13.17 20,186,518
2023-05-24 $13.38 $13.61 $13.33 $13.50 $13.50 28,014,070
2023-05-23 $12.93 $13.24 $12.83 $13.19 $13.19 22,626,331
2023-05-22 $12.79 $12.90 $12.62 $12.76 $12.76 17,025,782
2023-05-19 $12.63 $12.89 $12.58 $12.77 $12.77 25,801,604
2023-05-18 $13.13 $13.14 $12.67 $12.72 $12.72 29,717,373
2023-05-17 $13.36 $13.53 $13.01 $13.08 $13.08 25,739,802
2023-05-16 $13.41 $13.56 $13.31 $13.55 $13.55 16,210,908
2023-05-15 $13.36 $13.56 $13.24 $13.30 $13.30 18,799,038
2023-05-12 $13.23 $13.66 $13.22 $13.41 $13.41 21,573,907
2023-05-11 $13.39 $13.57 $13.33 $13.34 $13.34 21,248,860
2023-05-10 $13.16 $13.66 $13.10 $13.29 $13.29 31,691,997
2023-05-09 $13.44 $13.48 $13.34 $13.43 $13.43 14,649,699
2023-05-08 $13.25 $13.41 $13.22 $13.27 $13.27 16,709,539
2023-05-05 $13.66 $13.69 $13.16 $13.26 $13.26 27,948,841
2023-05-04 $13.87 $14.18 $13.83 $14.04 $14.04 32,676,892
2023-05-03 $13.42 $13.75 $13.15 $13.73 $13.73 36,470,055
2023-05-02 $13.09 $13.73 $13.07 $13.43 $13.43 28,833,665
2023-05-01 $13.00 $13.03 $12.80 $13.01 $13.01 17,781,882
2023-04-28 $13.38 $13.40 $12.96 $12.97 $12.97 26,312,497
2023-04-27 $13.86 $13.89 $13.26 $13.29 $13.29 27,096,324
2023-04-26 $13.87 $14.17 $13.76 $14.13 $14.13 24,474,488
2023-04-25 $13.50 $13.94 $13.44 $13.94 $13.94 26,463,677
2023-04-24 $13.36 $13.49 $13.25 $13.29 $13.29 18,203,959
2023-04-21 $13.32 $13.52 $13.28 $13.32 $13.32 20,409,286
2023-04-20 $13.42 $13.50 $13.17 $13.34 $13.34 21,048,714
2023-04-19 $13.31 $13.31 $13.02 $13.12 $13.12 16,375,902
2023-04-18 $12.98 $13.24 $12.95 $13.10 $13.10 19,135,003
2023-04-17 $13.27 $13.40 $13.11 $13.11 $13.11 18,518,737
2023-04-14 $13.23 $13.49 $13.00 $13.25 $13.25 25,758,959
2023-04-13 $13.59 $13.63 $13.12 $13.15 $13.15 19,992,418
2023-04-12 $13.30 $13.74 $13.27 $13.67 $13.67 29,171,683
2023-04-11 $13.48 $13.59 $13.36 $13.50 $13.50 18,050,642
2023-04-10 $13.82 $13.88 $13.50 $13.51 $13.51 17,288,648
2023-04-06 $13.81 $13.90 $13.52 $13.55 $13.55 24,770,558
2023-04-05 $13.68 $13.87 $13.60 $13.71 $13.71 23,153,274
2023-04-04 $13.29 $13.71 $13.25 $13.56 $13.56 22,547,137
2023-04-03 $13.56 $13.59 $13.30 $13.35 $13.35 19,244,785
2023-03-31 $13.98 $13.99 $13.46 $13.48 $13.48 25,400,038
2023-03-30 $14.03 $14.29 $14.00 $14.09 $14.09 21,617,297
2023-03-29 $14.48 $14.61 $14.28 $14.32 $14.32 23,893,384
2023-03-28 $14.94 $15.17 $14.85 $14.94 $14.94 18,063,426
2023-03-27 $14.65 $14.95 $14.57 $14.86 $14.86 22,041,517
2023-03-24 $15.38 $15.66 $14.91 $14.92 $14.92 35,952,283
2023-03-23 $14.98 $15.54 $14.49 $15.21 $15.21 36,474,649
2023-03-22 $14.57 $15.32 $14.17 $15.30 $15.30 35,005,700
2023-03-21 $14.85 $15.07 $14.61 $14.69 $14.58 26,969,995
2023-03-20 $15.62 $15.71 $15.22 $15.29 $15.18 29,406,849
2023-03-17 $15.35 $15.88 $15.20 $15.71 $15.59 35,322,494
2023-03-16 $16.32 $16.39 $15.13 $15.17 $15.06 36,536,348
2023-03-15 $16.42 $16.67 $15.97 $15.97 $15.85 47,382,275
2023-03-14 $15.84 $16.29 $15.47 $15.69 $15.57 39,257,698
2023-03-13 $16.95 $17.09 $15.85 $16.51 $16.39 46,980,318
2023-03-10 $15.80 $16.61 $15.54 $16.40 $16.28 58,772,513
2023-03-09 $14.82 $15.84 $14.61 $15.71 $15.59 41,770,709
2023-03-08 $14.95 $15.14 $14.79 $14.88 $14.77 27,658,628
2023-03-07 $14.30 $15.02 $14.27 $14.94 $14.83 28,741,558
2023-03-06 $14.23 $14.33 $13.96 $14.29 $14.18 23,972,244
2023-03-03 $14.80 $14.90 $14.28 $14.30 $14.19 25,836,441
2023-03-02 $15.64 $15.66 $14.92 $15.04 $14.93 24,860,862
2023-03-01 $15.28 $15.52 $15.14 $15.35 $15.24 24,028,668
2023-02-28 $15.06 $15.19 $14.84 $15.19 $15.08 26,170,170
2023-02-27 $14.76 $15.12 $14.59 $14.99 $14.88 26,233,688
2023-02-24 $15.26 $15.45 $15.05 $15.16 $15.05 30,059,983
2023-02-23 $14.55 $15.17 $14.50 $14.67 $14.56 29,709,175
2023-02-22 $14.78 $15.06 $14.60 $14.89 $14.78 30,440,189
2023-02-21 $14.41 $14.85 $14.30 $14.83 $14.72 27,843,510
2023-02-17 $14.10 $14.30 $13.95 $13.99 $13.89 29,005,262
2023-02-16 $13.81 $13.87 $13.41 $13.84 $13.74 30,832,415
2023-02-15 $13.64 $13.72 $13.28 $13.29 $13.19 19,906,672
2023-02-14 $13.55 $13.82 $13.17 $13.42 $13.32 33,588,025
2023-02-13 $13.81 $13.85 $13.37 $13.37 $13.27 19,224,535
2023-02-10 $14.09 $14.18 $13.83 $13.87 $13.77 28,044,690
2023-02-09 $13.22 $14.09 $13.22 $13.96 $13.86 29,142,093
2023-02-08 $13.34 $13.66 $13.22 $13.59 $13.59 21,963,792
2023-02-07 $13.78 $13.92 $13.02 $13.14 $13.14 36,542,270
2023-02-06 $13.67 $13.85 $13.53 $13.66 $13.66 23,095,701
2023-02-03 $13.49 $13.55 $12.99 $13.44 $13.44 38,454,509
2023-02-02 $13.18 $13.39 $12.85 $13.00 $13.00 41,482,846
2023-02-01 $14.16 $14.46 $13.28 $13.59 $13.59 41,414,701
2023-01-31 $14.61 $14.65 $14.02 $14.04 $14.04 18,720,031
2023-01-30 $14.43 $14.70 $14.19 $14.65 $14.65 26,927,549
2023-01-27 $14.33 $14.36 $13.86 $14.13 $14.13 32,394,097
2023-01-26 $14.39 $14.74 $14.20 $14.23 $14.23 35,319,556
2023-01-25 $15.17 $15.43 $14.64 $14.68 $14.68 42,039,749
2023-01-24 $14.84 $14.97 $14.58 $14.69 $14.69 31,654,139
2023-01-23 $15.08 $15.20 $14.41 $14.65 $14.65 34,924,820
2023-01-20 $15.90 $16.11 $15.16 $15.20 $15.20 29,352,832
2023-01-19 $15.99 $16.23 $15.77 $16.05 $16.05 31,881,593
2023-01-18 $14.85 $15.73 $14.73 $15.69 $15.69 31,866,650
2023-01-17 $14.91 $15.07 $14.71 $14.97 $14.97 18,936,090
2023-01-13 $15.45 $15.49 $14.83 $14.91 $14.91 24,936,540
2023-01-12 $15.11 $15.59 $14.89 $15.06 $15.06 33,823,303
2023-01-11 $15.59 $15.71 $15.20 $15.20 $15.20 21,059,734
2023-01-10 $16.22 $16.34 $15.79 $15.80 $15.80 24,130,006
2023-01-09 $15.83 $16.16 $15.41 $16.12 $16.12 29,584,414
2023-01-06 $16.86 $17.28 $15.94 $16.12 $16.12 37,448,741
2023-01-05 $17.00 $17.36 $16.97 $17.27 $17.27 24,432,168
2023-01-04 $16.78 $17.20 $16.40 $16.69 $16.69 26,798,587
2023-01-03 $16.61 $17.47 $16.34 $17.09 $17.09 28,998,764
2022-12-30 $17.09 $17.38 $16.84 $16.87 $16.87 20,922,341
2022-12-29 $17.25 $17.32 $16.59 $16.74 $16.74 15,605,087
2022-12-28 $17.02 $17.66 $16.74 $17.64 $17.64 18,414,901
2022-12-27 $16.81 $17.23 $16.76 $17.01 $17.01 15,222,861
2022-12-23 $17.23 $17.45 $16.77 $16.79 $16.79 21,293,984
2022-12-22 $16.77 $17.83 $16.74 $17.09 $17.09 25,702,941
2022-12-21 $16.82 $16.89 $16.27 $16.43 $16.37 19,611,610
2022-12-20 $17.36 $17.55 $16.95 $17.17 $17.10 18,968,324
2022-12-19 $16.77 $17.47 $16.74 $17.23 $17.16 21,058,008
2022-12-16 $16.57 $17.09 $16.39 $16.81 $16.74 29,323,141
2022-12-15 $15.69 $16.42 $15.59 $16.23 $16.17 35,560,376
2022-12-14 $14.84 $15.45 $14.41 $15.10 $15.04 37,035,101
2022-12-13 $13.86 $15.13 $13.85 $14.80 $14.74 47,451,968
2022-12-12 $15.74 $15.82 $15.14 $15.14 $15.08 19,260,296
2022-12-09 $15.63 $15.84 $15.32 $15.82 $15.82 20,815,567
2022-12-08 $15.60 $15.81 $15.34 $15.46 $15.46 18,058,433
2022-12-07 $15.85 $15.97 $15.53 $15.83 $15.83 28,634,404
2022-12-06 $15.10 $15.99 $15.04 $15.74 $15.74 28,645,911
2022-12-05 $14.62 $15.23 $14.51 $15.09 $15.09 24,272,166
2022-12-02 $14.78 $14.80 $14.20 $14.30 $14.30 23,837,522
2022-12-01 $14.08 $14.52 $13.95 $14.23 $14.23 27,809,296
2022-11-30 $15.64 $15.88 $14.20 $14.20 $14.20 39,308,797
2022-11-29 $15.57 $15.90 $15.42 $15.66 $15.66 16,728,761
2022-11-28 $15.22 $15.67 $15.04 $15.59 $15.59 17,932,300
2022-11-25 $14.90 $14.95 $14.80 $14.88 $14.88 10,604,603
2022-11-23 $15.17 $15.20 $14.78 $14.83 $14.83 20,805,245
2022-11-22 $15.52 $15.68 $15.09 $15.10 $15.10 17,709,468
2022-11-21 $15.74 $15.96 $15.60 $15.75 $15.75 15,488,480
2022-11-18 $15.36 $15.93 $15.35 $15.55 $15.55 23,506,584
2022-11-17 $16.22 $16.26 $15.69 $15.77 $15.77 25,459,104
2022-11-16 $15.45 $15.69 $15.35 $15.60 $15.60 23,266,601
2022-11-15 $14.93 $15.73 $14.79 $15.23 $15.23 43,876,624
2022-11-14 $15.48 $15.68 $15.07 $15.64 $15.64 19,335,445
2022-11-11 $15.60 $15.84 $15.16 $15.27 $15.27 24,035,595
2022-11-10 $16.74 $17.09 $15.67 $15.71 $15.71 42,383,883
2022-11-09 $18.01 $18.89 $17.84 $18.80 $18.80 32,425,417
2022-11-08 $17.82 $18.31 $17.26 $17.71 $17.71 29,916,766
2022-11-07 $18.32 $18.63 $17.89 $17.99 $17.99 22,357,731
2022-11-04 $18.41 $19.50 $18.11 $18.52 $18.52 47,278,698
2022-11-03 $19.27 $19.67 $18.85 $19.32 $19.32 34,102,154
2022-11-02 $17.52 $18.74 $16.87 $18.74 $18.74 41,935,531
2022-11-01 $16.66 $17.58 $16.63 $17.41 $17.41 26,599,035
2022-10-31 $17.16 $17.31 $16.90 $17.17 $17.17 26,090,804
2022-10-28 $18.13 $18.15 $16.74 $16.83 $16.83 34,350,952
2022-10-27 $17.68 $18.20 $17.40 $18.10 $18.10 35,585,653
2022-10-26 $17.87 $17.90 $17.06 $17.81 $17.81 35,282,532
2022-10-25 $18.30 $18.30 $17.36 $17.42 $17.42 31,359,129
2022-10-24 $18.73 $19.16 $18.10 $18.28 $18.28 35,843,972
2022-10-21 $20.51 $20.77 $18.89 $18.96 $18.96 43,236,245
2022-10-20 $20.03 $20.59 $19.27 $20.43 $20.43 33,244,643
2022-10-19 $19.86 $20.41 $19.41 $19.94 $19.94 29,056,750
2022-10-18 $18.85 $20.11 $18.81 $19.49 $19.49 39,836,683
2022-10-17 $20.74 $20.76 $20.01 $20.23 $20.23 27,488,863
2022-10-14 $20.07 $22.03 $19.80 $21.92 $21.92 52,781,730
2022-10-13 $23.72 $23.86 $20.23 $20.53 $20.53 71,029,447
2022-10-12 $21.96 $22.30 $21.66 $22.27 $22.27 29,160,598
2022-10-11 $21.95 $22.40 $21.08 $22.03 $22.03 38,187,928
2022-10-10 $20.90 $22.03 $20.88 $21.62 $21.62 32,654,159
2022-10-07 $20.18 $21.42 $20.11 $21.13 $21.13 40,296,275
2022-10-06 $19.12 $19.57 $18.66 $19.48 $19.48 37,954,837
2022-10-05 $19.44 $19.80 $18.53 $18.88 $18.88 37,365,976
2022-10-04 $19.69 $19.70 $18.75 $18.77 $18.77 42,581,175
2022-10-03 $21.70 $22.06 $20.29 $20.65 $20.65 33,456,067
2022-09-30 $21.58 $22.44 $20.88 $22.42 $22.42 38,888,495
2022-09-29 $20.78 $21.94 $20.72 $21.44 $21.44 43,357,263
2022-09-28 $21.24 $21.55 $19.83 $20.14 $20.14 34,723,725
2022-09-27 $20.57 $21.84 $20.17 $21.40 $21.40 45,729,990
2022-09-26 $20.87 $21.45 $20.24 $21.21 $21.21 41,799,449
2022-09-23 $20.21 $21.35 $20.20 $20.60 $20.60 48,751,181
2022-09-22 $19.28 $19.74 $19.10 $19.63 $19.63 42,208,135
2022-09-21 $17.88 $19.12 $17.43 $19.11 $19.11 49,684,195
2022-09-20 $18.03 $18.56 $17.90 $18.14 $18.14 33,324,270
2022-09-19 $18.44 $18.45 $17.56 $17.56 $17.56 25,277,959
2022-09-16 $18.18 $18.44 $17.88 $17.95 $17.95 39,159,232
2022-09-15 $17.20 $17.74 $16.80 $17.56 $17.56 37,219,912
2022-09-14 $17.00 $17.43 $16.76 $16.98 $16.98 28,240,018
2022-09-13 $16.22 $17.29 $16.05 $17.14 $17.14 36,928,856
2022-09-12 $15.42 $15.47 $15.09 $15.20 $15.20 21,565,597
2022-09-09 $16.15 $16.19 $15.57 $15.68 $15.68 28,422,104
2022-09-08 $17.09 $17.24 $16.39 $16.46 $16.46 28,134,827
2022-09-07 $17.78 $17.80 $16.65 $16.78 $16.78 21,892,353
2022-09-06 $17.40 $18.03 $17.26 $17.73 $17.73 30,363,785
2022-09-02 $16.47 $17.76 $16.31 $17.50 $17.50 32,859,191
2022-09-01 $17.44 $17.80 $16.93 $16.96 $16.96 28,782,623
2022-08-31 $16.49 $17.13 $16.35 $17.11 $17.11 25,662,722
2022-08-30 $16.04 $17.00 $16.02 $16.72 $16.72 28,963,111
2022-08-29 $16.25 $16.37 $15.82 $16.18 $16.18 26,380,542
2022-08-26 $14.40 $15.88 $14.36 $15.88 $15.88 38,252,060
2022-08-25 $14.87 $14.99 $14.40 $14.40 $14.40 21,542,854
2022-08-24 $15.22 $15.28 $14.87 $15.04 $15.04 23,347,925
2022-08-23 $15.12 $15.24 $14.83 $15.19 $15.19 30,423,113
2022-08-22 $14.69 $15.16 $14.67 $15.04 $15.04 34,326,620
2022-08-19 $13.90 $14.26 $13.87 $14.19 $14.19 29,427,287
2022-08-18 $13.73 $13.85 $13.55 $13.63 $13.63 23,764,693
2022-08-17 $13.79 $13.93 $13.46 $13.73 $13.73 39,123,863
2022-08-16 $13.63 $13.71 $13.25 $13.44 $13.44 23,225,453
2022-08-15 $13.92 $13.92 $13.46 $13.53 $13.53 21,699,819
2022-08-12 $14.21 $14.31 $13.67 $13.70 $13.70 21,923,304
2022-08-11 $14.09 $14.49 $13.90 $14.42 $14.42 25,498,193
2022-08-10 $14.54 $14.77 $14.38 $14.42 $14.42 28,843,098
2022-08-09 $15.27 $15.50 $15.22 $15.38 $15.38 24,858,264
2022-08-08 $14.93 $15.32 $14.68 $15.19 $15.19 26,527,489
2022-08-05 $15.55 $15.55 $15.06 $15.14 $15.14 28,145,201
2022-08-04 $15.03 $15.24 $14.95 $15.07 $15.07 18,290,515
2022-08-03 $15.48 $15.53 $14.87 $15.03 $15.03 25,518,832
2022-08-02 $15.64 $15.89 $15.19 $15.75 $15.75 28,046,944
2022-08-01 $15.63 $15.71 $15.15 $15.43 $15.43 21,377,259
2022-07-29 $15.82 $15.91 $15.18 $15.31 $15.31 24,118,687
2022-07-28 $16.51 $16.98 $15.91 $15.99 $15.99 32,119,894
2022-07-27 $17.54 $17.58 $16.37 $16.60 $16.60 29,897,848
2022-07-26 $17.63 $18.14 $17.60 $18.03 $18.03 20,627,800
2022-07-25 $17.38 $17.71 $17.28 $17.41 $17.41 23,660,072
2022-07-22 $16.98 $17.76 $16.81 $17.47 $17.47 26,222,384
2022-07-21 $17.60 $17.93 $16.98 $17.00 $17.00 30,657,227
2022-07-20 $17.84 $18.02 $17.30 $17.52 $17.52 28,400,333
2022-07-19 $18.81 $18.90 $17.77 $17.88 $17.88 27,456,698
2022-07-18 $18.47 $19.61 $18.37 $19.40 $19.40 21,559,580
2022-07-15 $19.37 $19.69 $18.93 $18.97 $18.97 24,980,230
2022-07-14 $20.78 $21.19 $20.00 $20.07 $20.07 35,067,747
2022-07-13 $20.52 $20.60 $19.47 $19.95 $19.95 43,905,640
2022-07-12 $19.22 $19.91 $18.84 $19.61 $19.61 29,453,470
2022-07-11 $18.87 $19.23 $18.75 $19.14 $19.14 20,702,874
2022-07-08 $18.69 $18.92 $18.22 $18.48 $18.48 19,050,087
2022-07-07 $19.03 $19.03 $18.32 $18.44 $18.44 21,591,751
2022-07-06 $19.47 $19.86 $18.91 $19.32 $19.32 26,927,153
2022-07-05 $20.43 $20.90 $19.48 $19.48 $19.48 40,418,357
2022-07-01 $20.36 $20.80 $19.54 $19.63 $19.63 28,556,168
2022-06-30 $20.40 $20.98 $19.72 $20.23 $20.23 30,467,226
2022-06-29 $19.62 $20.06 $19.45 $19.73 $19.73 19,664,916
2022-06-28 $18.33 $19.72 $17.92 $19.70 $19.70 19,335,420
2022-06-27 $18.21 $18.73 $18.17 $18.53 $18.53 15,574,189
2022-06-24 $19.73 $19.75 $18.35 $18.37 $18.37 32,641,952
2022-06-23 $20.51 $21.14 $20.15 $20.25 $20.25 18,949,409
2022-06-22 $21.50 $21.58 $20.15 $20.90 $20.90 19,960,285
2022-06-21 $21.34 $21.36 $20.49 $20.75 $20.75 16,054,850
2022-06-17 $22.50 $23.13 $21.80 $22.43 $22.43 28,548,764
2022-06-16 $21.95 $23.01 $21.89 $22.52 $22.52 36,195,880
2022-06-15 $20.85 $21.75 $19.72 $20.55 $20.55 28,626,403
2022-06-14 $20.93 $22.01 $20.75 $21.46 $21.46 25,269,908
2022-06-13 $20.55 $21.51 $20.26 $21.25 $21.25 36,730,637
2022-06-10 $18.42 $19.09 $18.30 $19.07 $19.07 27,892,191
2022-06-09 $16.61 $17.55 $16.33 $17.53 $17.53 20,961,684
2022-06-08 $16.07 $16.48 $15.86 $16.39 $16.39 17,947,111
2022-06-07 $16.77 $16.83 $15.81 $15.88 $15.88 15,879,901
2022-06-06 $15.96 $16.48 $15.74 $16.34 $16.34 15,292,229
2022-06-03 $16.27 $16.60 $16.08 $16.48 $16.48 19,798,010
2022-06-02 $16.69 $16.97 $15.70 $15.70 $15.70 21,639,869
2022-06-01 $16.00 $16.97 $15.87 $16.66 $16.66 19,414,200
2022-05-31 $16.20 $16.59 $15.85 $16.23 $16.23 22,849,639
2022-05-27 $16.94 $16.95 $15.97 $15.97 $15.97 18,205,861
2022-05-26 $18.18 $18.19 $17.02 $17.27 $17.27 17,686,897
2022-05-25 $19.09 $19.13 $18.05 $18.31 $18.31 22,509,595
2022-05-24 $19.05 $19.82 $18.68 $18.84 $18.84 27,435,388
2022-05-23 $19.05 $19.41 $18.31 $18.42 $18.42 27,014,840
2022-05-20 $18.98 $20.90 $18.89 $19.55 $19.55 36,830,733
2022-05-19 $19.71 $19.90 $18.87 $19.55 $19.55 33,902,497
2022-05-18 $17.73 $19.36 $17.69 $19.20 $19.20 26,092,796
2022-05-17 $17.37 $17.90 $17.11 $17.14 $17.14 19,790,687
2022-05-16 $18.26 $18.58 $17.72 $18.24 $18.24 18,980,693
2022-05-13 $18.77 $18.93 $17.81 $18.01 $18.01 23,496,136
2022-05-12 $19.86 $20.48 $18.90 $19.43 $19.43 37,687,165
2022-05-11 $18.62 $19.46 $17.79 $19.36 $19.36 33,146,576
2022-05-10 $17.72 $19.06 $17.49 $18.46 $18.46 30,760,560
2022-05-09 $17.76 $18.80 $17.58 $18.60 $18.60 38,545,214
2022-05-06 $17.00 $17.65 $16.54 $16.97 $16.97 43,324,472
2022-05-05 $15.54 $17.13 $15.52 $16.67 $16.67 35,407,655
2022-05-04 $16.49 $16.89 $14.99 $15.05 $15.05 33,219,052
2022-05-03 $16.74 $16.94 $16.26 $16.58 $16.58 24,320,939
2022-05-02 $17.11 $17.98 $16.62 $16.80 $16.80 39,611,855
2022-04-29 $15.85 $17.20 $15.60 $17.09 $17.09 36,318,755
2022-04-28 $16.04 $16.62 $15.17 $15.41 $15.41 37,666,445
2022-04-27 $16.66 $16.92 $15.97 $16.67 $16.67 38,746,724
2022-04-26 $15.74 $16.79 $15.71 $16.77 $16.77 36,834,006
2022-04-25 $15.99 $16.52 $15.42 $15.44 $15.44 40,117,628
2022-04-22 $14.66 $15.78 $14.60 $15.70 $15.70 33,052,346
2022-04-21 $13.52 $14.61 $13.40 $14.52 $14.52 31,931,768
2022-04-20 $13.69 $14.02 $13.62 $13.89 $13.89 19,115,944
2022-04-19 $14.60 $14.61 $13.79 $13.87 $13.87 21,626,639
2022-04-18 $14.69 $14.81 $14.39 $14.56 $14.56 23,755,761
2022-04-14 $14.05 $14.60 $13.92 $14.57 $14.57 21,757,055
2022-04-13 $14.60 $14.61 $13.99 $14.04 $14.04 20,141,153
2022-04-12 $14.10 $14.73 $13.82 $14.56 $14.56 26,019,014
2022-04-11 $14.02 $14.45 $13.93 $14.39 $14.39 19,712,419
2022-04-08 $13.66 $13.85 $13.42 $13.68 $13.68 25,575,810
2022-04-07 $13.89 $14.08 $13.41 $13.58 $13.58 29,507,370
2022-04-06 $13.76 $14.06 $13.58 $13.80 $13.80 29,731,953
2022-04-05 $13.05 $13.50 $12.82 $13.40 $13.40 30,589,672
2022-04-04 $13.24 $13.30 $12.90 $12.92 $12.92 21,975,567
2022-04-01 $13.22 $13.58 $13.20 $13.26 $13.26 27,703,679
2022-03-31 $12.83 $13.37 $12.76 $13.35 $13.35 27,964,844
2022-03-30 $12.63 $12.95 $12.57 $12.75 $12.75 24,169,663
2022-03-29 $12.67 $12.91 $12.49 $12.52 $12.52 30,324,495
2022-03-28 $13.36 $13.54 $13.02 $13.02 $13.02 14,884,563
2022-03-25 $13.45 $13.69 $13.28 $13.32 $13.32 17,549,625
2022-03-24 $13.96 $14.05 $13.50 $13.50 $13.50 16,475,735
2022-03-23 $13.86 $14.15 $13.70 $14.15 $14.15 21,700,404
2022-03-22 $13.96 $13.97 $13.52 $13.60 $13.60 16,230,469
2022-03-21 $14.13 $14.46 $13.91 $14.10 $14.10 20,733,630
2022-03-18 $14.74 $14.83 $14.06 $14.11 $14.11 20,094,040
2022-03-17 $15.36 $15.40 $14.56 $14.56 $14.56 21,388,730
2022-03-16 $15.79 $16.38 $15.13 $15.13 $15.13 32,565,500
2022-03-15 $17.03 $17.19 $16.15 $16.21 $16.21 23,666,331
2022-03-14 $16.91 $17.52 $16.46 $17.38 $17.38 26,192,718
2022-03-11 $16.07 $17.06 $16.00 $16.98 $16.98 23,474,321
2022-03-10 $16.73 $16.95 $16.27 $16.36 $16.36 22,201,282
2022-03-09 $16.44 $16.73 $15.89 $16.18 $16.18 30,300,845
2022-03-08 $17.14 $17.71 $16.23 $17.56 $17.56 48,149,260
2022-03-07 $15.85 $17.18 $15.81 $17.15 $17.15 34,372,537
2022-03-04 $15.83 $16.23 $15.65 $15.78 $15.78 27,843,335
2022-03-03 $14.90 $15.60 $14.85 $15.42 $15.42 34,999,970
2022-03-02 $15.79 $15.89 $15.00 $15.20 $15.20 37,593,296
2022-03-01 $15.52 $16.35 $15.31 $16.05 $16.05 40,843,873
2022-02-28 $15.85 $15.98 $15.20 $15.35 $15.35 42,090,531
2022-02-25 $16.17 $16.38 $15.24 $15.24 $15.24 43,112,953
2022-02-24 $18.45 $18.49 $16.28 $16.35 $16.35 77,092,886
2022-02-23 $15.89 $17.17 $15.82 $17.09 $17.09 37,525,192
2022-02-22 $15.99 $16.65 $15.59 $16.22 $16.22 38,935,197
2022-02-18 $15.39 $15.99 $15.26 $15.75 $15.75 40,436,765
2022-02-17 $14.84 $15.49 $14.78 $15.41 $15.41 25,927,191
2022-02-16 $14.77 $14.96 $14.35 $14.48 $14.48 22,003,422
2022-02-15 $14.79 $14.85 $14.53 $14.56 $14.56 26,115,849
2022-02-14 $15.21 $15.66 $15.02 $15.27 $15.27 58,756,877
2022-02-11 $14.30 $15.28 $14.08 $15.12 $15.12 55,056,129
2022-02-10 $14.11 $14.48 $13.55 $14.30 $14.30 44,050,684
2022-02-09 $13.78 $13.80 $13.54 $13.55 $13.55 29,201,815
2022-02-08 $14.61 $14.75 $14.09 $14.19 $14.19 27,516,536
2022-02-07 $14.32 $14.68 $14.19 $14.55 $14.55 20,356,104
2022-02-04 $14.65 $14.89 $14.01 $14.40 $14.40 39,205,887
2022-02-03 $14.23 $14.71 $14.05 $14.63 $14.63 32,709,859
2022-02-02 $13.83 $14.06 $13.59 $13.66 $13.66 31,447,458
2022-02-01 $14.28 $14.64 $14.01 $14.08 $14.08 22,231,872
2022-01-31 $15.27 $15.41 $14.33 $14.41 $14.41 24,922,662
2022-01-28 $16.26 $16.80 $15.18 $15.19 $15.19 32,807,884
2022-01-27 $15.62 $16.61 $15.25 $16.39 $16.39 30,847,183
2022-01-26 $15.34 $16.67 $14.99 $16.16 $16.16 37,247,080
2022-01-25 $16.20 $16.82 $15.49 $16.04 $16.04 25,795,721
2022-01-24 $16.32 $17.52 $15.42 $15.49 $15.49 47,046,678
2022-01-21 $14.91 $15.68 $14.68 $15.68 $15.68 36,431,127
2022-01-20 $14.14 $14.85 $13.66 $14.80 $14.80 23,562,538
2022-01-19 $13.74 $14.35 $13.61 $14.31 $14.31 15,035,110
2022-01-18 $13.62 $14.00 $13.61 $13.88 $13.88 19,073,130
2022-01-14 $13.50 $13.61 $13.16 $13.21 $13.21 22,679,493
2022-01-13 $12.60 $13.30 $12.54 $13.20 $13.20 23,113,888
2022-01-12 $12.64 $12.85 $12.51 $12.68 $12.68 14,877,127
2022-01-11 $13.18 $13.45 $12.78 $12.79 $12.79 15,552,360
2022-01-10 $13.40 $13.91 $13.13 $13.13 $13.13 27,747,728
2022-01-07 $12.94 $13.23 $12.84 $13.09 $13.09 19,651,350
2022-01-06 $12.96 $13.16 $12.71 $12.96 $12.96 29,259,496
2022-01-05 $12.23 $12.92 $12.18 $12.90 $12.90 20,757,086
2022-01-04 $12.09 $12.36 $12.03 $12.20 $12.20 11,655,688
2022-01-03 $12.32 $12.51 $12.19 $12.19 $12.19 10,903,778
2021-12-31 $12.37 $12.45 $12.27 $12.45 $12.45 11,031,206
2021-12-30 $12.18 $12.36 $12.11 $12.33 $12.33 8,672,723
2021-12-29 $12.27 $12.34 $12.14 $12.22 $12.22 7,195,682
2021-12-28 $12.20 $12.33 $12.11 $12.26 $12.26 9,858,986
2021-12-27 $12.67 $12.67 $12.24 $12.25 $12.25 14,658,382
2021-12-23 $12.93 $12.95 $12.65 $12.78 $12.78 15,053,554
2021-12-22 $13.46 $13.47 $13.00 $13.00 $13.00 14,175,689
2021-12-21 $13.84 $14.06 $13.41 $13.42 $13.42 16,671,304
2021-12-20 $14.25 $14.53 $14.14 $14.17 $14.17 31,668,815
2021-12-17 $13.61 $13.91 $13.33 $13.74 $13.74 27,038,792
2021-12-16 $12.81 $13.46 $12.80 $13.32 $13.32 20,536,084
2021-12-15 $13.62 $13.85 $12.95 $12.99 $12.99 30,112,267
2021-12-14 $13.64 $13.89 $13.42 $13.61 $13.61 20,575,297
2021-12-13 $13.05 $13.37 $13.02 $13.33 $13.33 15,041,406
2021-12-10 $13.13 $13.36 $12.98 $12.99 $12.99 18,684,778
2021-12-09 $13.22 $13.39 $13.15 $13.37 $13.37 13,753,396
2021-12-08 $13.19 $13.34 $13.07 $13.10 $13.10 14,785,999
2021-12-07 $13.57 $13.58 $13.16 $13.21 $13.21 19,174,811
2021-12-06 $14.34 $14.61 $13.90 $14.10 $14.10 27,385,700
2021-12-03 $14.08 $15.04 $13.97 $14.60 $14.60 41,108,084
2021-12-02 $14.90 $14.95 $14.08 $14.23 $14.23 33,610,671
2021-12-01 $13.88 $14.94 $13.58 $14.91 $14.91 31,567,752
2021-11-30 $13.87 $14.47 $13.70 $14.41 $14.41 22,289,980
2021-11-29 $13.71 $13.91 $13.46 $13.62 $13.62 19,076,034
2021-11-26 $13.87 $14.28 $13.76 $14.15 $14.15 22,476,060
2021-11-24 $13.56 $13.65 $13.27 $13.28 $13.28 11,274,183
2021-11-23 $13.48 $13.72 $13.31 $13.37 $13.37 16,812,597
2021-11-22 $13.17 $13.47 $12.93 $13.44 $13.44 14,192,246
2021-11-19 $13.28 $13.36 $13.16 $13.34 $13.34 8,399,519
2021-11-18 $13.31 $13.55 $13.23 $13.27 $13.27 9,941,214
2021-11-17 $13.32 $13.46 $13.30 $13.39 $13.39 9,018,868
2021-11-16 $13.49 $13.49 $13.20 $13.31 $13.31 9,526,162
2021-11-15 $13.37 $13.56 $13.35 $13.45 $13.45 8,134,881
2021-11-12 $13.65 $13.76 $13.42 $13.47 $13.47 8,929,749
2021-11-11 $13.65 $13.79 $13.65 $13.77 $13.77 6,412,332
2021-11-10 $13.64 $13.94 $13.47 $13.79 $13.79 15,772,706
2021-11-09 $13.30 $13.61 $13.29 $13.48 $13.48 11,965,407
2021-11-08 $13.28 $13.41 $13.23 $13.32 $13.32 7,627,623
2021-11-05 $13.30 $13.52 $13.19 $13.37 $13.37 12,451,843
2021-11-04 $13.65 $13.69 $13.51 $13.51 $13.51 9,200,831
2021-11-03 $14.02 $14.07 $13.68 $13.70 $13.70 7,637,023
2021-11-02 $14.12 $14.14 $13.94 $13.96 $13.96 6,339,705
2021-11-01 $14.13 $14.32 $14.08 $14.12 $14.12 6,602,482
2021-10-29 $14.53 $14.56 $14.19 $14.20 $14.20 9,104,907
2021-10-28 $14.59 $14.59 $14.30 $14.30 $14.30 12,144,228
2021-10-27 $14.50 $14.74 $14.42 $14.73 $14.73 10,006,300
2021-10-26 $14.43 $14.58 $14.30 $14.55 $14.55 8,634,435
2021-10-25 $14.71 $14.89 $14.54 $14.60 $14.60 7,576,525
2021-10-22 $14.82 $15.02 $14.67 $14.82 $14.82 10,642,781
2021-10-21 $14.95 $15.00 $14.75 $14.77 $14.77 6,234,942
2021-10-20 $15.02 $15.03 $14.85 $14.90 $14.90 7,991,786
2021-10-19 $15.25 $15.31 $15.06 $15.07 $15.07 10,136,758
2021-10-18 $15.76 $15.84 $15.39 $15.41 $15.41 7,400,643
2021-10-15 $15.69 $15.76 $15.53 $15.57 $15.57 10,633,622
2021-10-14 $16.32 $16.38 $15.91 $15.92 $15.92 11,668,280
2021-10-13 $16.82 $17.20 $16.67 $16.77 $16.77 9,850,540
2021-10-12 $16.71 $17.05 $16.67 $16.96 $16.96 10,287,891
2021-10-11 $16.57 $16.84 $16.20 $16.84 $16.84 9,533,098
2021-10-08 $16.29 $16.55 $16.25 $16.47 $16.47 10,843,051
2021-10-07 $16.41 $16.44 $16.04 $16.37 $16.37 14,163,273
2021-10-06 $17.48 $17.69 $16.80 $16.84 $16.84 16,482,917
2021-10-05 $17.40 $17.49 $16.75 $17.03 $17.03 11,382,900
2021-10-04 $17.07 $17.86 $16.97 $17.57 $17.57 14,553,348
2021-10-01 $17.32 $17.79 $16.71 $16.92 $16.92 18,969,509
2021-09-30 $16.75 $17.57 $16.66 $17.54 $17.54 14,389,076
2021-09-29 $16.84 $17.00 $16.63 $16.94 $16.94 10,507,632
2021-09-28 $16.37 $17.10 $16.33 $17.00 $17.00 15,464,714
2021-09-27 $16.04 $16.13 $15.90 $16.03 $16.03 7,043,034
2021-09-24 $16.18 $16.21 $15.83 $15.90 $15.90 8,680,828
2021-09-23 $16.37 $16.40 $15.80 $15.99 $15.99 12,847,838
2021-09-22 $16.80 $16.93 $16.34 $16.60 $16.60 11,603,624
2021-09-21 $16.76 $17.17 $16.60 $17.08 $17.08 12,535,000
2021-09-20 $16.97 $17.62 $16.77 $17.06 $17.06 19,145,943
2021-09-17 $15.86 $16.28 $15.83 $16.21 $16.21 14,715,426
2021-09-16 $15.77 $16.11 $15.66 $15.78 $15.78 7,437,226
2021-09-15 $16.07 $16.19 $15.65 $15.69 $15.69 10,742,866
2021-09-14 $15.68 $16.21 $15.67 $16.09 $16.09 9,439,847
2021-09-13 $15.64 $16.12 $15.60 $15.84 $15.84 13,120,959
2021-09-10 $15.39 $15.99 $15.34 $15.95 $15.95 11,723,686
2021-09-09 $15.45 $15.63 $15.24 $15.62 $15.62 9,156,916
2021-09-08 $15.42 $15.62 $15.33 $15.42 $15.42 8,475,215
2021-09-07 $15.24 $15.43 $15.22 $15.34 $15.34 5,039,432
2021-09-03 $15.29 $15.34 $15.14 $15.18 $15.18 5,172,443
2021-09-02 $15.17 $15.31 $15.09 $15.18 $15.18 3,784,469
2021-09-01 $15.24 $15.35 $15.19 $15.31 $15.31 3,666,997
2021-08-31 $15.31 $15.41 $15.25 $15.32 $15.32 3,708,856
2021-08-30 $15.41 $15.44 $15.19 $15.27 $15.27 5,938,995
2021-08-27 $15.81 $15.83 $15.45 $15.49 $15.49 11,313,887
2021-08-26 $15.66 $15.92 $15.64 $15.91 $15.91 6,505,765
2021-08-25 $15.72 $15.76 $15.58 $15.64 $15.64 4,107,413
2021-08-24 $15.73 $15.79 $15.67 $15.72 $15.72 3,197,946
2021-08-23 $16.04 $16.05 $15.70 $15.79 $15.79 9,173,670
2021-08-20 $16.59 $16.65 $16.20 $16.25 $16.25 12,595,207
2021-08-19 $17.05 $17.07 $16.49 $16.65 $16.65 12,376,379
2021-08-18 $16.32 $16.74 $16.12 $16.72 $16.72 7,878,858
2021-08-17 $16.15 $16.52 $16.08 $16.17 $16.17 12,388,817
2021-08-16 $16.15 $16.31 $15.86 $15.87 $15.87 8,135,407
2021-08-13 $16.03 $16.07 $15.99 $16.01 $16.01 4,381,531
2021-08-12 $16.25 $16.34 $16.06 $16.07 $16.07 4,650,169
2021-08-11 $16.22 $16.35 $16.21 $16.22 $16.22 3,341,228
2021-08-10 $16.37 $16.43 $16.25 $16.33 $16.33 4,613,263
2021-08-09 $16.38 $16.49 $16.33 $16.41 $16.41 4,293,958
2021-08-06 $16.39 $16.44 $16.31 $16.35 $16.35 3,459,073
2021-08-05 $16.63 $16.66 $16.44 $16.46 $16.46 3,572,548
2021-08-04 $16.66 $16.79 $16.60 $16.75 $16.75 4,010,640
2021-08-03 $16.85 $17.11 $16.51 $16.51 $16.51 10,841,136
2021-08-02 $16.62 $16.97 $16.55 $16.95 $16.95 9,094,300
2021-07-30 $16.91 $16.91 $16.65 $16.82 $16.82 6,947,380
2021-07-29 $16.68 $16.69 $16.46 $16.59 $16.59 4,964,711
2021-07-28 $16.71 $16.97 $16.63 $16.80 $16.80 5,545,054
2021-07-27 $16.69 $17.12 $16.68 $16.76 $16.76 11,049,299
2021-07-26 $16.75 $16.75 $16.55 $16.56 $16.56 5,008,936
2021-07-23 $16.96 $17.05 $16.64 $16.69 $16.69 8,202,949
2021-07-22 $17.29 $17.42 $17.18 $17.21 $17.21 7,434,471
2021-07-21 $17.58 $17.61 $17.30 $17.30 $17.30 7,464,670
2021-07-20 $18.46 $18.56 $17.57 $17.73 $17.73 12,047,827
2021-07-19 $18.41 $18.92 $18.34 $18.55 $18.55 18,458,474
2021-07-16 $17.22 $17.82 $17.20 $17.74 $17.74 12,985,890
2021-07-15 $17.36 $17.59 $17.26 $17.35 $17.35 9,473,177
2021-07-14 $17.05 $17.34 $16.98 $17.18 $17.18 7,199,694
2021-07-13 $17.17 $17.29 $16.99 $17.24 $17.24 7,594,306
2021-07-12 $17.27 $17.34 $17.05 $17.07 $17.07 4,246,156
2021-07-09 $17.65 $17.67 $17.24 $17.29 $17.29 10,763,707
2021-07-08 $18.11 $18.25 $17.74 $17.83 $17.83 12,672,426
2021-07-07 $17.52 $17.78 $17.38 $17.41 $17.41 6,573,808
2021-07-06 $17.51 $17.96 $17.47 $17.60 $17.60 6,145,370
2021-07-02 $17.77 $17.81 $17.47 $17.50 $17.50 6,567,521
2021-07-01 $18.11 $18.13 $17.90 $17.90 $17.90 5,585,044
2021-06-30 $18.35 $18.35 $18.14 $18.21 $18.21 4,242,826
2021-06-29 $18.23 $18.34 $18.16 $18.26 $18.26 2,896,100
2021-06-28 $18.36 $18.51 $18.28 $18.28 $18.28 4,139,206
2021-06-25 $18.50 $18.56 $18.35 $18.40 $18.40 3,737,475
2021-06-24 $18.64 $18.68 $18.55 $18.60 $18.60 4,822,433
2021-06-23 $18.88 $18.96 $18.75 $18.93 $18.93 3,467,989
2021-06-22 $19.18 $19.30 $18.76 $18.87 $18.87 6,053,007
2021-06-21 $19.78 $19.90 $19.16 $19.17 $19.17 8,069,351
2021-06-18 $19.74 $20.08 $19.65 $20.02 $20.02 9,749,289
2021-06-17 $19.32 $19.63 $19.13 $19.26 $19.26 6,946,226
2021-06-16 $18.90 $19.54 $18.89 $19.24 $19.24 8,128,347
2021-06-15 $18.80 $19.06 $18.80 $18.94 $18.94 3,609,820
2021-06-14 $18.95 $19.12 $18.82 $18.82 $18.82 3,638,343
2021-06-11 $18.96 $19.16 $18.94 $18.94 $18.94 4,043,229
2021-06-10 $19.13 $19.33 $18.91 $19.05 $19.05 5,397,859
2021-06-09 $19.13 $19.35 $19.11 $19.32 $19.32 3,239,913
2021-06-08 $19.14 $19.50 $19.11 $19.22 $19.22 4,937,533
2021-06-07 $19.20 $19.39 $19.18 $19.23 $19.23 4,415,750
2021-06-04 $19.46 $19.47 $19.16 $19.20 $19.20 8,154,973
2021-06-03 $19.87 $20.09 $19.57 $19.75 $19.75 8,312,619
2021-06-02 $19.50 $19.67 $19.40 $19.51 $19.51 5,509,828
2021-06-01 $19.21 $19.68 $19.19 $19.63 $19.63 4,621,416
2021-05-28 $19.43 $19.60 $19.39 $19.59 $19.59 5,043,153
2021-05-27 $19.56 $19.69 $19.47 $19.69 $19.69 4,143,003
2021-05-26 $19.75 $19.89 $19.62 $19.72 $19.72 4,257,166
2021-05-25 $19.54 $19.90 $19.47 $19.80 $19.80 5,761,111
2021-05-24 $19.94 $20.00 $19.53 $19.68 $19.68 8,767,662
2021-05-21 $20.03 $20.39 $19.83 $20.32 $20.32 8,523,750
2021-05-20 $20.81 $20.82 $20.06 $20.28 $20.28 5,907,291
2021-05-19 $21.55 $21.78 $20.92 $20.92 $20.92 12,503,399
2021-05-18 $20.20 $20.80 $20.17 $20.76 $20.76 4,873,913
2021-05-17 $20.27 $20.56 $20.13 $20.23 $20.23 6,583,587
2021-05-14 $20.62 $20.62 $19.96 $20.09 $20.09 9,529,098
2021-05-13 $21.61 $21.61 $20.74 $21.06 $21.06 13,544,189
2021-05-12 $21.00 $21.95 $20.79 $21.85 $21.85 15,102,896
2021-05-11 $20.71 $21.14 $20.40 $20.54 $20.54 13,648,870
2021-05-10 $19.38 $20.03 $19.36 $19.99 $19.99 7,206,037
2021-05-07 $19.75 $19.86 $19.34 $19.43 $19.43 9,091,271
2021-05-06 $20.37 $20.67 $19.86 $19.86 $19.86 6,852,109
2021-05-05 $20.13 $20.45 $20.08 $20.35 $20.35 2,481,497
2021-05-04 $20.33 $20.94 $20.25 $20.39 $20.39 9,631,706
2021-05-03 $19.83 $20.09 $19.77 $20.00 $20.00 4,219,078
2021-04-30 $20.10 $20.28 $19.97 $20.13 $20.13 5,975,515
2021-04-29 $19.71 $20.28 $19.66 $19.78 $19.78 9,523,343
2021-04-28 $20.10 $20.21 $19.91 $20.13 $20.13 4,191,545
2021-04-27 $20.08 $20.29 $20.04 $20.11 $20.11 5,208,918
2021-04-26 $20.13 $20.20 $20.02 $20.09 $20.09 5,338,496
2021-04-23 $20.85 $20.85 $20.01 $20.24 $20.24 6,811,780
2021-04-22 $20.41 $21.09 $20.26 $20.90 $20.90 12,471,155
2021-04-21 $21.07 $21.08 $20.33 $20.34 $20.34 5,434,069
2021-04-20 $20.70 $21.19 $20.59 $20.94 $20.94 9,840,322
2021-04-19 $20.36 $20.72 $20.29 $20.51 $20.51 8,851,263
2021-04-16 $20.20 $20.44 $20.12 $20.19 $20.19 6,166,669
2021-04-15 $20.74 $20.76 $20.38 $20.43 $20.43 9,256,497
2021-04-14 $20.88 $21.19 $20.72 $21.07 $21.07 6,346,536
2021-04-13 $21.10 $21.16 $20.79 $20.90 $20.90 3,523,238
2021-04-12 $21.19 $21.29 $21.03 $21.06 $21.06 3,742,930
2021-04-09 $21.60 $21.60 $21.07 $21.09 $21.09 5,051,392
2021-04-08 $21.66 $21.83 $21.56 $21.56 $21.56 3,412,347
2021-04-07 $22.00 $22.07 $21.82 $21.87 $21.87 4,910,543
2021-04-06 $22.00 $22.07 $21.78 $21.98 $21.98 3,605,170
2021-04-05 $22.43 $22.43 $21.83 $21.91 $21.91 9,747,059
2021-04-01 $23.32 $23.34 $22.89 $22.90 $22.90 6,278,646
2021-03-31 $23.88 $23.88 $23.37 $23.68 $23.68 6,326,781
2021-03-30 $24.05 $24.28 $23.85 $23.94 $23.94 7,281,398
2021-03-29 $24.03 $24.32 $23.61 $23.77 $23.77 7,299,796
2021-03-26 $24.72 $24.84 $23.67 $23.77 $23.77 9,085,659
2021-03-25 $25.69 $26.09 $24.79 $24.98 $24.98 12,412,809
2021-03-24 $24.71 $25.40 $24.38 $25.40 $25.40 8,353,368
2021-03-23 $24.58 $25.16 $24.26 $24.99 $24.99 6,656,200
2021-03-22 $24.94 $24.94 $24.15 $24.42 $24.42 7,499,066
2021-03-19 $24.95 $25.48 $24.63 $25.02 $25.02 9,395,374
2021-03-18 $24.37 $25.00 $23.94 $24.90 $24.90 8,013,505
2021-03-17 $24.35 $24.57 $23.68 $23.84 $23.84 6,935,977
2021-03-16 $23.89 $24.25 $23.74 $24.07 $24.07 6,682,267
2021-03-15 $24.40 $24.82 $23.94 $23.99 $23.99 6,145,512
2021-03-12 $24.81 $24.98 $24.41 $24.43 $24.43 6,668,360
2021-03-11 $24.80 $24.89 $24.13 $24.54 $24.54 7,476,013
2021-03-10 $25.28 $25.60 $24.96 $25.32 $25.32 11,944,286
2021-03-09 $26.06 $26.19 $25.22 $25.79 $25.79 12,615,371
2021-03-08 $26.35 $27.01 $25.72 $26.95 $26.95 12,687,477
2021-03-05 $27.28 $29.03 $26.31 $26.55 $26.55 20,684,372
2021-03-04 $27.18 $29.15 $26.57 $28.13 $28.13 18,787,632
2021-03-03 $26.24 $27.14 $26.03 $27.10 $27.10 11,242,968
2021-03-02 $25.45 $26.12 $25.39 $26.05 $26.05 7,712,119
2021-03-01 $26.35 $26.36 $25.20 $25.48 $25.48 9,840,429
2021-02-26 $26.64 $27.94 $26.37 $27.50 $27.50 15,654,624
2021-02-25 $25.49 $27.37 $25.23 $27.04 $27.04 16,984,185
2021-02-24 $26.35 $26.56 $25.15 $25.23 $25.23 10,766,205
2021-02-23 $26.69 $27.60 $25.82 $26.09 $26.09 15,323,741
2021-02-22 $26.19 $26.26 $25.69 $26.18 $26.18 8,276,403
2021-02-19 $25.22 $25.70 $25.16 $25.63 $25.63 4,947,590
2021-02-18 $25.70 $26.05 $25.33 $25.47 $25.47 7,538,904
2021-02-17 $25.55 $25.75 $25.11 $25.14 $25.14 6,201,980
2021-02-16 $24.87 $25.32 $24.82 $25.15 $25.15 5,351,753
2021-02-12 $25.69 $25.69 $25.06 $25.10 $25.10 4,043,470
2021-02-11 $25.39 $26.01 $25.30 $25.47 $25.47 6,301,152
2021-02-10 $25.20 $26.12 $25.18 $25.60 $25.60 7,383,912
2021-02-09 $25.72 $25.79 $25.45 $25.59 $25.59 3,351,770
2021-02-08 $25.77 $25.96 $25.51 $25.51 $25.51 4,364,755
2021-02-05 $25.99 $26.35 $25.95 $26.09 $26.09 5,412,752
2021-02-04 $27.12 $27.15 $26.41 $26.43 $26.43 5,385,024
2021-02-03 $27.20 $27.63 $26.95 $27.35 $27.35 5,822,220
2021-02-02 $27.84 $27.85 $27.02 $27.39 $27.39 7,481,938
2021-02-01 $29.26 $29.79 $28.35 $28.62 $28.62 7,556,309
2021-01-29 $28.88 $30.52 $28.62 $30.07 $30.07 13,755,388
2021-01-28 $28.71 $28.81 $27.40 $28.40 $28.40 9,588,485
2021-01-27 $27.96 $29.67 $27.94 $29.17 $29.17 14,303,335
2021-01-26 $26.84 $27.23 $26.75 $27.20 $27.20 8,900,517
2021-01-25 $27.21 $28.32 $26.97 $27.07 $27.07 11,961,933
2021-01-22 $27.54 $27.60 $27.13 $27.39 $27.39 7,834,646
2021-01-21 $27.04 $27.30 $26.94 $27.09 $27.09 4,085,551
2021-01-20 $5.56 $5.58 $5.39 $5.43 $27.15 4,334,101
2021-01-19 $5.68 $5.76 $5.64 $5.68 $28.40 4,005,346
2021-01-15 $5.76 $5.90 $5.72 $5.81 $29.05 6,020,399
2021-01-14 $5.59 $5.70 $5.56 $5.69 $28.45 4,031,572
2021-01-13 $5.67 $5.71 $5.57 $5.62 $28.10 3,394,475
2021-01-12 $5.67 $5.78 $5.62 $5.65 $28.25 4,556,958
2021-01-11 $5.72 $5.72 $5.59 $5.68 $28.40 5,493,608
2021-01-08 $5.60 $5.75 $5.55 $5.56 $27.80 5,298,225
2021-01-07 $5.80 $5.81 $5.62 $5.65 $28.25 5,086,912
2021-01-06 $6.11 $6.13 $5.75 $5.91 $29.55 7,403,679
2021-01-05 $6.20 $6.20 $5.97 $6.03 $30.15 5,463,942
2021-01-04 $5.84 $6.35 $5.84 $6.15 $30.75 6,041,118
2020-12-31 $6.01 $6.05 $5.88 $5.92 $29.60 4,287,330
2020-12-30 $5.99 $6.03 $5.96 $6.00 $30.00 2,391,208
2020-12-29 $5.92 $6.06 $5.91 $6.02 $30.10 2,783,348
2020-12-28 $6.03 $6.06 $5.98 $5.99 $29.95 3,531,096
2020-12-24 $6.20 $6.24 $6.16 $6.16 $30.80 1,259,807
2020-12-23 $6.20 $6.24 $6.13 $6.22 $31.10 2,585,505
2020-12-22 $6.21 $6.31 $6.19 $6.24 $31.20 2,438,315
2020-12-21 $6.36 $6.51 $6.17 $6.20 $31.00 5,091,000
2020-12-18 $6.07 $6.26 $6.05 $6.14 $30.70 3,572,903
2020-12-17 $6.09 $6.14 $6.07 $6.09 $30.45 2,222,943
2020-12-16 $6.20 $6.25 $6.13 $6.18 $30.90 2,438,492
2020-12-15 $6.33 $6.41 $6.21 $6.21 $31.05 3,440,202
2020-12-14 $6.26 $6.48 $6.20 $6.48 $32.40 3,327,461
2020-12-11 $6.47 $6.55 $6.37 $6.39 $31.95 3,517,507
2020-12-10 $6.44 $6.49 $6.31 $6.36 $31.80 3,304,208
2020-12-09 $6.16 $6.41 $6.15 $6.35 $31.75 4,025,084
2020-12-08 $6.32 $6.32 $6.16 $6.20 $31.00 2,559,837
2020-12-07 $6.24 $6.32 $6.22 $6.23 $31.15 2,605,892
2020-12-04 $6.34 $6.35 $6.21 $6.23 $31.15 3,269,601
2020-12-03 $6.37 $6.44 $6.30 $6.37 $31.85 3,201,607
2020-12-02 $6.47 $6.51 $6.36 $6.37 $31.85 2,569,681
2020-12-01 $6.44 $6.48 $6.32 $6.42 $32.10 4,316,154
2020-11-30 $6.60 $6.79 $6.57 $6.63 $33.15 3,668,336
2020-11-27 $6.54 $6.60 $6.51 $6.55 $32.75 1,432,541
2020-11-25 $6.58 $6.67 $6.57 $6.60 $33.00 2,599,059
2020-11-24 $6.75 $6.80 $6.53 $6.56 $32.80 4,559,159
2020-11-23 $6.90 $7.06 $6.82 $6.91 $34.55 3,612,668
2020-11-20 $6.92 $7.03 $6.89 $7.03 $35.15 3,711,786
2020-11-19 $7.02 $7.10 $6.86 $6.89 $34.45 3,636,932
2020-11-18 $6.72 $6.98 $6.68 $6.97 $34.85 3,042,278
2020-11-17 $6.77 $6.86 $6.66 $6.72 $33.60 3,522,585
2020-11-16 $6.70 $6.80 $6.63 $6.64 $33.20 4,087,366
2020-11-13 $7.07 $7.09 $6.83 $6.88 $34.40 5,083,786
2020-11-12 $7.06 $7.30 $6.99 $7.17 $35.85 6,788,444
2020-11-11 $6.98 $7.08 $6.92 $6.97 $34.85 4,452,496
2020-11-10 $7.18 $7.35 $7.07 $7.12 $35.60 6,836,777
2020-11-09 $6.51 $7.14 $6.49 $7.11 $35.55 10,470,163
2020-11-06 $7.41 $7.55 $7.30 $7.39 $36.95 6,018,018
2020-11-05 $7.43 $7.48 $7.25 $7.37 $36.85 9,015,165
2020-11-04 $8.05 $8.14 $7.52 $7.85 $39.25 13,176,524
2020-11-03 $8.59 $8.64 $8.23 $8.40 $42.00 7,548,371
2020-11-02 $8.88 $9.13 $8.69 $8.87 $44.35 7,552,096
2020-10-30 $9.07 $9.51 $8.93 $9.18 $45.90 9,148,599
2020-10-29 $9.17 $9.33 $8.63 $8.91 $44.55 7,099,775
2020-10-28 $8.80 $9.24 $8.74 $9.19 $45.95 9,039,680
2020-10-27 $8.23 $8.36 $8.20 $8.34 $41.70 4,470,256
2020-10-26 $8.08 $8.51 $8.01 $8.25 $41.25 7,199,061
2020-10-23 $7.81 $8.01 $7.81 $7.82 $39.10 2,919,899
2020-10-22 $8.03 $8.18 $7.86 $7.90 $39.50 4,431,588
2020-10-21 $8.00 $8.06 $7.83 $8.03 $40.15 5,062,669
2020-10-20 $7.99 $8.04 $7.74 $7.98 $39.90 5,385,814
2020-10-19 $7.64 $8.16 $7.60 $8.08 $40.40 4,015,392
2020-10-16 $7.63 $7.75 $7.51 $7.73 $38.65 3,595,101
2020-10-15 $7.97 $8.01 $7.69 $7.72 $38.60 4,092,766
2020-10-14 $7.52 $7.75 $7.44 $7.68 $38.40 3,621,694
2020-10-13 $7.43 $7.62 $7.41 $7.53 $37.65 3,492,922
2020-10-12 $7.60 $7.64 $7.30 $7.40 $37.00 4,909,896
2020-10-09 $7.88 $7.93 $7.75 $7.78 $38.90 3,940,579
2020-10-08 $8.08 $8.14 $8.00 $8.01 $40.05 3,476,805
2020-10-07 $8.43 $8.43 $8.15 $8.23 $41.15 4,268,473
2020-10-06 $8.32 $8.71 $8.14 $8.67 $43.35 8,007,380
2020-10-05 $8.61 $8.61 $8.30 $8.32 $41.60 3,477,299
2020-10-02 $8.95 $8.99 $8.63 $8.79 $43.95 8,988,351
2020-10-01 $8.48 $8.70 $8.41 $8.55 $42.75 5,895,249
2020-09-30 $8.85 $8.87 $8.44 $8.70 $43.50 6,859,461
2020-09-29 $8.79 $8.98 $8.73 $8.90 $44.50 3,217,777
2020-09-28 $8.86 $8.95 $8.71 $8.76 $43.80 4,257,460
2020-09-25 $9.78 $9.86 $9.15 $9.24 $46.20 5,364,274
2020-09-24 $9.92 $10.04 $9.40 $9.69 $48.45 7,939,589
2020-09-23 $9.09 $9.82 $9.07 $9.77 $48.85 7,535,852
2020-09-22 $9.30 $9.53 $9.10 $9.15 $45.75 4,964,381
2020-09-21 $9.55 $9.87 $9.43 $9.43 $47.15 7,665,252
2020-09-18 $8.76 $9.34 $8.75 $9.14 $45.70 5,511,671
2020-09-17 $9.00 $9.05 $8.69 $8.83 $44.15 5,472,923
2020-09-16 $8.39 $8.62 $8.28 $8.60 $43.00 3,912,220
2020-09-15 $8.42 $8.59 $8.35 $8.49 $42.45 3,526,296
2020-09-14 $8.71 $8.75 $8.48 $8.62 $43.10 4,103,543
2020-09-11 $8.85 $9.24 $8.75 $8.99 $44.95 7,545,389
2020-09-10 $8.39 $9.08 $8.34 $8.99 $44.95 8,803,082
2020-09-09 $8.74 $8.81 $8.33 $8.55 $42.75 9,087,985
2020-09-08 $8.84 $9.12 $8.74 $9.08 $45.40 10,329,682
2020-09-04 $8.15 $8.95 $8.03 $8.41 $42.05 15,222,275
2020-09-03 $7.55 $8.38 $7.52 $8.21 $41.05 15,541,618
2020-09-02 $7.63 $7.72 $7.37 $7.44 $37.20 6,438,564
2020-09-01 $7.95 $8.01 $7.77 $7.78 $38.90 3,161,274
2020-08-31 $7.94 $8.02 $7.86 $8.00 $40.00 3,106,873
2020-08-28 $7.99 $8.09 $7.91 $7.92 $39.60 3,164,289
2020-08-27 $8.07 $8.20 $7.96 $8.07 $40.35 5,783,146
2020-08-26 $8.33 $8.38 $8.11 $8.12 $40.60 4,672,042
2020-08-25 $8.43 $8.52 $8.37 $8.38 $41.90 3,151,931
2020-08-24 $8.53 $8.62 $8.46 $8.46 $42.30 4,134,163
2020-08-21 $8.87 $8.89 $8.72 $8.73 $43.65 3,637,247
2020-08-20 $9.08 $9.08 $8.79 $8.84 $44.20 4,643,162
2020-08-19 $8.78 $8.96 $8.73 $8.92 $44.60 3,912,029
2020-08-18 $8.82 $8.97 $8.77 $8.82 $44.10 3,098,393
2020-08-17 $8.86 $8.90 $8.83 $8.87 $44.35 2,363,727
2020-08-14 $8.99 $9.05 $8.90 $8.96 $44.80 3,614,364
2020-08-13 $8.96 $9.03 $8.83 $8.94 $44.70 4,146,698
2020-08-12 $9.06 $9.07 $8.83 $8.91 $44.55 5,221,446
2020-08-11 $8.95 $9.36 $8.91 $9.29 $46.45 6,181,114
2020-08-10 $9.10 $9.28 $9.05 $9.06 $45.30 3,575,705
2020-08-07 $9.26 $9.34 $9.13 $9.14 $45.70 4,974,705
2020-08-06 $9.40 $9.44 $9.15 $9.18 $45.90 4,136,085
2020-08-05 $9.42 $9.44 $9.33 $9.36 $46.80 4,582,007
2020-08-04 $9.74 $9.74 $9.54 $9.54 $47.70 3,189,396
2020-08-03 $9.70 $9.75 $9.57 $9.66 $48.30 4,236,454
2020-07-31 $9.91 $10.34 $9.85 $9.85 $49.25 6,089,462
2020-07-30 $10.29 $10.50 $10.05 $10.09 $50.45 6,814,429
2020-07-29 $10.28 $10.29 $9.93 $10.00 $50.00 5,061,943
2020-07-28 $10.26 $10.40 $10.14 $10.35 $51.75 3,981,925
2020-07-27 $10.34 $10.42 $10.16 $10.17 $50.85 3,124,626
2020-07-24 $10.41 $10.56 $10.30 $10.40 $52.00 6,086,058
2020-07-23 $9.90 $10.34 $9.82 $10.21 $51.05 6,176,088
2020-07-22 $10.07 $10.08 $9.83 $9.85 $49.25 4,032,088
2020-07-21 $9.89 $10.13 $9.85 $10.04 $50.20 4,944,470
2020-07-20 $10.38 $10.45 $10.02 $10.09 $50.45 3,975,936
2020-07-17 $10.34 $10.53 $10.26 $10.34 $51.70 4,044,437
2020-07-16 $10.54 $10.60 $10.39 $10.45 $52.25 5,495,448
2020-07-15 $10.28 $10.59 $10.22 $10.32 $51.60 8,066,914
2020-07-14 $11.21 $11.36 $10.59 $10.62 $53.10 11,002,342
2020-07-13 $10.52 $11.14 $10.26 $11.05 $55.25 11,032,409
2020-07-10 $11.15 $11.30 $10.75 $10.77 $53.85 6,620,328
2020-07-09 $10.87 $11.51 $10.84 $11.11 $55.55 7,702,973
2020-07-08 $11.11 $11.31 $10.92 $10.93 $54.65 5,802,748
2020-07-07 $11.04 $11.23 $10.81 $11.20 $56.00 5,013,076
2020-07-06 $10.94 $11.02 $10.80 $10.86 $54.30 6,191,915
2020-07-02 $11.16 $11.47 $11.00 $11.38 $56.90 6,723,059
2020-07-01 $11.69 $11.75 $11.43 $11.56 $57.80 6,370,071
2020-06-30 $12.37 $12.38 $11.61 $11.80 $59.00 6,343,228
2020-06-29 $12.71 $13.02 $12.31 $12.32 $61.60 8,561,744
2020-06-26 $12.16 $12.95 $12.13 $12.86 $64.30 9,980,382
2020-06-25 $12.50 $12.76 $11.98 $12.04 $60.20 8,204,122
2020-06-24 $11.79 $12.64 $11.71 $12.41 $62.05 12,436,118
2020-06-23 $11.39 $11.59 $11.26 $11.53 $57.65 6,806,001
2020-06-22 $12.00 $12.15 $11.65 $11.68 $58.40 5,311,205
2020-06-19 $11.30 $12.09 $11.28 $11.94 $59.70 8,849,540
2020-06-18 $11.94 $11.99 $11.67 $11.73 $58.65 5,304,735
2020-06-17 $11.48 $11.83 $11.44 $11.74 $58.70 6,374,568
2020-06-16 $11.29 $12.23 $11.27 $11.59 $57.95 12,345,742
2020-06-15 $13.46 $13.60 $12.16 $12.33 $61.65 14,375,466
2020-06-12 $12.14 $13.41 $12.02 $12.66 $63.30 18,305,340
2020-06-11 $12.01 $13.22 $11.94 $13.15 $65.75 14,713,013
2020-06-10 $10.96 $11.29 $10.85 $11.20 $56.00 7,174,393
2020-06-09 $11.08 $11.17 $10.86 $11.01 $55.05 5,288,853
2020-06-08 $11.10 $11.16 $10.76 $10.77 $53.85 5,576,483
2020-06-05 $11.44 $11.45 $10.97 $11.21 $56.05 8,830,016
2020-06-04 $12.18 $12.39 $11.94 $12.14 $60.70 5,502,164
2020-06-03 $12.29 $12.31 $11.90 $12.04 $60.20 7,999,170
2020-06-02 $12.74 $12.92 $12.54 $12.54 $62.70 4,671,625
2020-06-01 $13.13 $13.18 $12.77 $12.85 $64.25 4,728,107
2020-05-29 $13.28 $13.64 $12.94 $13.05 $65.25 9,211,622
2020-05-28 $12.99 $13.29 $12.70 $13.19 $65.95 7,786,628
2020-05-27 $13.33 $14.05 $13.13 $13.14 $65.70 9,293,667
2020-05-26 $13.33 $13.80 $13.30 $13.72 $68.60 6,739,341
2020-05-22 $14.40 $14.60 $14.24 $14.27 $71.35 4,811,714
2020-05-21 $14.10 $14.53 $13.95 $14.36 $71.80 7,672,333
2020-05-20 $14.23 $14.27 $13.92 $14.07 $70.35 6,135,767
2020-05-19 $14.46 $14.82 $14.20 $14.80 $74.00 5,492,276
2020-05-18 $14.71 $14.76 $14.11 $14.37 $71.85 8,570,151
2020-05-15 $16.49 $16.68 $15.83 $15.83 $79.15 8,101,812
2020-05-14 $17.14 $17.59 $16.04 $16.04 $80.20 12,479,168
2020-05-13 $15.94 $17.09 $15.73 $16.64 $83.20 12,612,031
2020-05-12 $14.73 $15.84 $14.65 $15.81 $79.05 6,713,117
2020-05-11 $15.27 $15.33 $14.70 $14.92 $74.60 5,911,637
2020-05-08 $15.16 $15.37 $14.87 $14.92 $74.60 5,975,081
2020-05-07 $15.71 $15.81 $15.36 $15.71 $78.55 7,372,020
2020-05-06 $15.69 $16.33 $15.60 $16.29 $81.45 5,832,949
2020-05-05 $15.91 $16.07 $15.46 $15.98 $79.90 6,040,054
2020-05-04 $16.99 $17.22 $16.38 $16.43 $82.15 7,182,447
2020-05-01 $16.20 $16.79 $16.07 $16.59 $82.95 9,301,594
2020-04-30 $15.18 $15.65 $15.10 $15.38 $76.90 9,779,626
2020-04-29 $15.23 $15.43 $14.67 $14.94 $74.70 10,838,011
2020-04-28 $15.34 $16.28 $15.27 $16.20 $81.00 9,274,624
2020-04-27 $16.36 $16.44 $15.79 $15.98 $79.90 7,070,164
2020-04-24 $17.17 $17.57 $16.60 $16.73 $83.65 8,522,024
2020-04-23 $17.20 $17.53 $16.56 $17.45 $87.25 10,144,542
2020-04-22 $17.63 $17.91 $17.08 $17.46 $87.30 8,813,751
2020-04-21 $18.07 $18.89 $17.80 $18.73 $93.65 10,951,033
2020-04-20 $17.00 $17.20 $16.35 $17.13 $85.65 8,620,834
2020-04-17 $16.53 $17.10 $16.17 $16.27 $81.35 8,408,289
2020-04-16 $17.73 $18.38 $17.55 $17.72 $88.60 8,624,313
2020-04-15 $18.03 $18.40 $17.62 $18.00 $90.00 8,551,369
2020-04-14 $17.48 $17.70 $16.74 $16.90 $84.50 9,328,793
2020-04-13 $18.28 $19.40 $18.23 $18.59 $92.95 8,913,652
2020-04-09 $18.21 $18.63 $17.45 $18.04 $90.20 11,964,089
2020-04-08 $20.38 $20.96 $18.64 $18.93 $94.65 9,630,606
2020-04-07 $18.90 $21.12 $18.75 $21.07 $105.35 11,844,619
2020-04-06 $23.44 $23.81 $20.55 $21.18 $105.90 8,857,599
2020-04-03 $25.78 $27.45 $25.02 $26.54 $132.70 8,196,297
2020-04-02 $27.70 $27.87 $25.18 $25.47 $127.35 10,165,626
2020-04-01 $26.85 $27.96 $25.86 $27.31 $136.55 8,943,074
2020-03-31 $23.34 $24.50 $22.63 $24.12 $120.60 6,669,322
2020-03-30 $24.94 $25.52 $22.90 $23.11 $115.55 6,452,075
2020-03-27 $25.62 $26.23 $23.63 $25.53 $127.65 7,716,742
2020-03-26 $27.70 $27.82 $23.05 $23.61 $118.05 9,584,056
2020-03-25 $29.26 $31.15 $25.16 $28.66 $143.30 8,370,921
2020-03-24 $36.18 $36.18 $29.85 $29.99 $149.73 7,397,912
2020-03-23 $38.76 $43.68 $38.16 $41.53 $207.35 5,727,752
2020-03-20 $32.59 $38.46 $31.82 $38.33 $191.37 5,783,754
2020-03-19 $34.53 $37.48 $31.13 $33.67 $168.11 5,008,004
2020-03-18 $35.38 $38.35 $32.16 $33.67 $168.11 5,195,462
2020-03-17 $33.45 $36.98 $28.43 $30.21 $150.83 5,247,163
2020-03-16 $35.85 $37.00 $30.80 $35.70 $178.24 5,462,725
2020-03-13 $30.29 $36.33 $26.81 $26.91 $134.36 6,311,897
2020-03-12 $35.00 $37.04 $31.08 $36.99 $184.68 6,534,637
2020-03-11 $27.01 $29.57 $26.69 $28.65 $143.04 4,151,726
2020-03-10 $26.24 $29.79 $25.00 $25.02 $124.92 4,727,478
2020-03-09 $29.00 $29.70 $27.11 $29.50 $147.29 4,773,917
2020-03-06 $24.88 $25.53 $23.60 $23.84 $119.03 6,331,986
2020-03-05 $22.29 $23.24 $21.56 $22.74 $113.54 4,386,237
2020-03-04 $22.28 $22.92 $20.65 $20.65 $103.10 5,278,430
2020-03-03 $21.69 $24.24 $20.78 $23.67 $118.18 5,272,166
2020-03-02 $24.57 $25.54 $21.77 $21.77 $108.69 6,153,543
2020-02-28 $26.97 $27.77 $25.01 $25.14 $125.52 7,689,531
2020-02-27 $23.09 $24.76 $22.21 $24.74 $123.52 6,803,068
2020-02-26 $21.24 $21.96 $20.43 $21.77 $108.69 4,877,831
2020-02-25 $19.47 $21.74 $19.36 $21.54 $107.54 5,519,835
2020-02-24 $19.61 $19.95 $19.21 $19.75 $98.61 4,616,273
2020-02-21 $17.66 $18.10 $17.61 $17.96 $89.67 2,093,521
2020-02-20 $17.30 $17.92 $17.16 $17.42 $86.97 2,352,297
2020-02-19 $17.29 $17.34 $17.09 $17.19 $85.83 934,660
2020-02-18 $17.49 $17.69 $17.38 $17.45 $87.12 1,443,520
2020-02-14 $17.33 $17.54 $17.29 $17.32 $86.47 1,454,820
2020-02-13 $17.58 $17.62 $17.23 $17.39 $86.82 1,342,629
2020-02-12 $17.41 $17.49 $17.29 $17.33 $86.52 1,281,335
2020-02-11 $17.52 $17.75 $17.38 $17.66 $88.17 1,176,666
2020-02-10 $18.33 $18.33 $17.75 $17.75 $88.62 1,139,992
2020-02-07 $18.07 $18.25 $17.94 $18.15 $90.62 1,554,224
2020-02-06 $17.88 $18.07 $17.84 $17.88 $89.27 1,300,596
2020-02-05 $18.14 $18.42 $18.01 $18.04 $90.07 2,377,196
2020-02-04 $18.88 $18.94 $18.52 $18.69 $93.31 2,852,325
2020-02-03 $19.74 $19.75 $19.21 $19.59 $97.81 2,758,403
2020-01-31 $19.12 $20.20 $19.09 $20.01 $99.91 3,700,480
2020-01-30 $19.59 $19.72 $18.94 $18.98 $94.76 3,682,065
2020-01-29 $18.86 $19.21 $18.82 $19.17 $95.71 1,399,920
2020-01-28 $19.45 $19.55 $18.95 $19.12 $95.46 2,474,600
2020-01-27 $19.80 $19.87 $19.45 $19.72 $98.46 3,207,148
2020-01-24 $18.22 $19.06 $18.20 $18.83 $94.01 2,234,514
2020-01-23 $18.52 $18.71 $18.30 $18.31 $91.42 1,409,727
2020-01-22 $18.23 $18.41 $18.11 $18.37 $91.72 870,498
2020-01-21 $18.46 $18.47 $18.25 $18.40 $91.87 1,149,193
2020-01-17 $18.32 $18.43 $18.24 $18.26 $91.17 858,310
2020-01-16 $18.67 $18.70 $18.45 $18.49 $92.32 1,250,311
2020-01-15 $19.07 $19.08 $18.76 $18.93 $94.51 1,515,131
2020-01-14 $19.02 $19.14 $18.84 $19.05 $95.11 1,696,875
2020-01-13 $19.22 $19.31 $18.95 $18.95 $94.61 1,273,526
2020-01-10 $19.07 $19.43 $19.04 $19.35 $96.61 1,686,735
2020-01-09 $19.26 $19.37 $19.16 $19.19 $95.81 1,991,340
2020-01-08 $19.85 $19.89 $19.32 $19.57 $97.71 2,333,988
2020-01-07 $19.82 $19.97 $19.72 $19.89 $99.31 1,063,850
2020-01-06 $20.31 $20.31 $19.70 $19.70 $98.36 1,453,154
2020-01-03 $20.17 $20.17 $19.72 $19.92 $99.46 1,968,100
2020-01-02 $19.71 $19.93 $19.49 $19.49 $97.31 1,509,482
2019-12-31 $20.30 $20.36 $19.99 $20.02 $99.96 1,802,954
2019-12-30 $19.84 $20.27 $19.81 $20.19 $100.80 1,752,169
2019-12-27 $19.67 $19.95 $19.67 $19.84 $99.06 1,218,532
2019-12-26 $20.07 $20.07 $19.83 $19.83 $99.01 942,663
2019-12-24 $20.10 $20.20 $20.09 $20.13 $100.50 457,709
2019-12-23 $20.17 $20.26 $20.14 $20.21 $100.48 767,982
2019-12-20 $20.36 $20.38 $20.18 $20.25 $100.68 1,210,607
2019-12-19 $20.80 $20.80 $20.56 $20.57 $102.27 1,320,447
2019-12-18 $20.74 $20.84 $20.69 $20.82 $103.51 708,976
2019-12-17 $20.74 $20.84 $20.70 $20.84 $103.61 1,331,336
2019-12-16 $20.90 $20.90 $20.71 $20.83 $103.56 1,395,553
2019-12-13 $21.36 $21.54 $21.00 $21.27 $105.75 2,060,570
2019-12-12 $21.87 $21.93 $21.13 $21.30 $105.90 2,614,979
2019-12-11 $21.94 $22.04 $21.81 $21.86 $108.68 670,931
2019-12-10 $22.00 $22.20 $21.84 $22.04 $109.57 1,079,854
2019-12-09 $21.86 $21.98 $21.70 $21.97 $109.23 526,638
2019-12-06 $21.93 $21.93 $21.67 $21.78 $108.28 1,674,584
2019-12-05 $22.32 $22.68 $22.32 $22.36 $111.17 1,097,234
2019-12-04 $22.65 $22.74 $22.34 $22.47 $111.71 1,161,827
2019-12-03 $23.11 $23.44 $22.89 $22.91 $113.90 2,002,811
2019-12-02 $21.85 $22.55 $21.82 $22.44 $111.56 1,763,403
2019-11-29 $21.78 $21.95 $21.71 $21.91 $108.93 737,862
2019-11-27 $21.81 $21.88 $21.64 $21.65 $107.64 875,288
2019-11-26 $22.05 $22.14 $21.88 $21.92 $108.98 942,418
2019-11-25 $22.36 $22.37 $22.06 $22.06 $109.67 965,173
2019-11-22 $22.55 $22.84 $22.54 $22.60 $112.36 839,723
2019-11-21 $22.61 $22.94 $22.58 $22.75 $113.10 1,277,950
2019-11-20 $22.50 $22.99 $22.39 $22.62 $112.46 1,608,592
2019-11-19 $22.22 $22.52 $22.21 $22.36 $111.17 769,385
2019-11-18 $22.44 $22.56 $22.29 $22.33 $111.02 753,674
2019-11-15 $22.59 $22.73 $22.37 $22.37 $111.22 944,877
2019-11-14 $23.06 $23.20 $22.86 $22.88 $113.75 766,206
2019-11-13 $23.24 $23.30 $22.87 $22.96 $114.15 1,097,326
2019-11-12 $23.05 $23.18 $22.77 $23.01 $114.40 775,427
2019-11-11 $23.33 $23.37 $23.09 $23.13 $114.99 483,903
2019-11-08 $23.25 $23.43 $23.00 $23.00 $114.35 757,086
2019-11-07 $23.09 $23.29 $22.87 $23.16 $115.14 1,285,072
2019-11-06 $23.42 $23.65 $23.34 $23.39 $116.29 825,700
2019-11-05 $23.28 $23.49 $23.21 $23.43 $116.49 689,848
2019-11-04 $23.22 $23.43 $23.18 $23.35 $116.09 706,093
2019-11-01 $23.90 $23.95 $23.61 $23.63 $117.48 1,102,437
2019-10-31 $24.11 $24.66 $24.10 $24.28 $120.71 932,352
2019-10-30 $24.26 $24.59 $23.99 $24.07 $119.67 1,294,881
2019-10-29 $24.35 $24.38 $24.05 $24.31 $120.86 795,409
2019-10-28 $24.38 $24.38 $24.13 $24.24 $120.51 710,526
2019-10-25 $25.14 $25.15 $24.54 $24.69 $122.75 1,075,855
2019-10-24 $24.86 $25.21 $24.81 $24.98 $124.19 823,550
2019-10-23 $25.40 $25.45 $25.08 $25.09 $124.74 680,000
2019-10-22 $24.92 $25.33 $24.85 $25.30 $125.78 685,500
2019-10-21 $25.22 $25.34 $25.01 $25.04 $124.49 520,090
2019-10-18 $25.39 $25.82 $25.22 $25.56 $127.07 684,658
2019-10-17 $25.13 $25.43 $24.99 $25.26 $125.58 663,316
2019-10-16 $25.46 $25.58 $25.26 $25.46 $126.58 757,863
2019-10-15 $25.81 $25.82 $25.11 $25.33 $125.93 1,066,416
2019-10-14 $26.11 $26.19 $25.91 $26.06 $129.56 561,330
2019-10-11 $26.03 $26.05 $25.34 $26.00 $129.26 1,992,735
2019-10-10 $27.44 $27.47 $26.56 $26.85 $133.49 1,014,300
2019-10-09 $27.53 $27.73 $27.08 $27.38 $136.12 994,248
2019-10-08 $27.50 $28.18 $27.26 $28.15 $139.95 1,741,440
2019-10-07 $26.81 $27.00 $26.33 $26.93 $133.89 1,162,677
2019-10-04 $27.47 $27.49 $26.50 $26.58 $132.15 1,542,196
2019-10-03 $28.46 $29.34 $27.68 $27.68 $137.61 2,138,768
2019-10-02 $27.43 $28.76 $27.42 $28.38 $141.09 2,004,767
2019-10-01 $25.75 $26.99 $25.57 $26.94 $133.94 1,426,252
2019-09-30 $26.22 $26.24 $25.79 $25.98 $129.16 713,558
2019-09-27 $25.72 $26.81 $25.70 $26.38 $131.15 1,419,605
2019-09-26 $25.78 $26.34 $25.72 $25.95 $129.01 845,614
2019-09-25 $26.22 $26.64 $25.63 $25.78 $128.17 1,263,473
2019-09-24 $25.43 $26.60 $25.30 $26.37 $130.54 2,022,740
2019-09-23 $25.90 $25.97 $25.52 $25.73 $127.37 506,578
2019-09-20 $25.17 $25.91 $25.10 $25.73 $127.37 1,004,332
2019-09-19 $25.23 $25.43 $24.94 $25.34 $125.44 593,461
2019-09-18 $25.48 $26.04 $25.28 $25.30 $125.24 1,005,540
2019-09-17 $25.63 $25.65 $25.33 $25.36 $125.54 1,039,899
2019-09-16 $25.63 $25.73 $25.42 $25.53 $126.38 604,513
2019-09-13 $25.14 $25.41 $25.04 $25.33 $125.39 577,486
2019-09-12 $25.25 $25.46 $24.95 $25.26 $125.04 1,110,188
2019-09-11 $25.98 $26.15 $25.48 $25.48 $126.13 896,912
2019-09-10 $26.26 $26.62 $26.02 $26.02 $128.80 866,634
2019-09-09 $25.75 $26.29 $25.75 $26.03 $128.85 505,362
2019-09-06 $26.01 $26.22 $25.88 $26.03 $128.85 890,697
2019-09-05 $26.40 $26.44 $25.84 $26.13 $129.35 1,636,253
2019-09-04 $27.41 $27.65 $27.15 $27.17 $134.50 952,879
2019-09-03 $28.17 $28.51 $27.86 $28.07 $138.95 1,268,407
2019-08-30 $27.10 $27.90 $27.10 $27.62 $136.72 1,286,215
2019-08-29 $27.81 $28.15 $27.40 $27.55 $136.38 1,306,132
2019-08-28 $29.50 $29.75 $28.59 $28.68 $141.97 1,039,324
2019-08-27 $28.46 $29.50 $28.33 $29.25 $144.79 1,260,850
2019-08-26 $29.15 $29.67 $28.91 $28.91 $143.11 1,343,822
2019-08-23 $28.18 $30.30 $27.65 $29.89 $147.96 2,524,843
2019-08-22 $27.51 $28.32 $27.30 $27.77 $137.47 1,152,132
2019-08-21 $27.71 $27.93 $27.59 $27.74 $137.32 823,492
2019-08-20 $27.92 $28.44 $27.75 $28.40 $140.59 886,389
2019-08-19 $27.80 $28.03 $27.54 $27.75 $137.37 1,090,223
2019-08-16 $29.55 $29.56 $28.65 $28.78 $142.47 1,236,706
2019-08-15 $30.03 $30.84 $29.80 $30.13 $149.15 1,676,834
2019-08-14 $29.15 $30.37 $28.95 $30.32 $150.09 2,381,042
2019-08-13 $29.33 $29.45 $27.37 $27.90 $138.11 1,551,351
2019-08-12 $28.65 $29.51 $28.50 $29.21 $144.60 1,210,254
2019-08-09 $27.91 $28.73 $27.71 $28.20 $139.60 1,781,358
2019-08-08 $28.81 $28.99 $27.62 $27.64 $136.82 2,311,969
2019-08-07 $30.40 $31.11 $29.05 $29.31 $145.09 2,344,115
2019-08-06 $29.94 $30.48 $29.28 $29.37 $145.39 1,796,008
2019-08-05 $29.40 $31.21 $29.36 $30.54 $151.18 2,449,987
2019-08-02 $27.72 $28.55 $27.67 $28.06 $138.90 1,767,752
2019-08-01 $26.71 $27.68 $25.82 $27.46 $135.93 2,600,081
2019-07-31 $25.82 $27.31 $25.75 $26.77 $132.52 1,280,642
2019-07-30 $26.08 $26.19 $25.76 $25.86 $128.01 461,659
2019-07-29 $25.58 $25.84 $25.57 $25.66 $127.02 442,631
2019-07-26 $25.85 $25.89 $25.48 $25.54 $126.43 641,107
2019-07-25 $25.80 $26.28 $25.80 $26.05 $128.95 626,228
2019-07-24 $26.26 $26.28 $25.68 $25.68 $127.12 571,959
2019-07-23 $26.26 $26.51 $26.04 $26.05 $128.95 540,640
2019-07-22 $26.68 $26.83 $26.43 $26.58 $131.58 484,258
2019-07-19 $26.03 $26.84 $26.02 $26.81 $132.71 700,988
2019-07-18 $26.79 $26.91 $26.22 $26.34 $130.39 756,043
2019-07-17 $26.09 $26.61 $26.04 $26.61 $131.72 527,417
2019-07-16 $25.85 $26.16 $25.79 $26.09 $129.15 498,539
2019-07-15 $25.73 $25.95 $25.72 $25.80 $127.72 354,358
2019-07-12 $26.06 $26.14 $25.81 $25.85 $127.96 744,124
2019-07-11 $26.17 $26.47 $26.11 $26.19 $129.65 1,143,211
2019-07-10 $26.40 $26.57 $26.07 $26.34 $130.39 968,584
2019-07-09 $27.18 $27.18 $26.64 $26.71 $132.22 601,665
2019-07-08 $26.77 $26.98 $26.67 $26.80 $132.67 607,453
2019-07-05 $26.65 $27.02 $26.33 $26.38 $130.59 1,179,389
2019-07-03 $26.73 $26.77 $26.28 $26.28 $130.09 703,632
2019-07-02 $27.14 $27.39 $26.90 $26.90 $133.16 832,404
2019-07-01 $26.81 $27.48 $26.75 $27.13 $134.30 935,347
2019-06-28 $27.97 $28.14 $27.71 $27.82 $137.71 719,268
2019-06-27 $28.34 $28.45 $28.12 $28.25 $139.84 544,507
2019-06-26 $28.19 $28.61 $28.02 $28.57 $141.43 697,392
2019-06-25 $27.67 $28.51 $27.65 $28.48 $140.98 811,219
2019-06-24 $27.65 $27.85 $27.54 $27.81 $136.95 404,372
2019-06-21 $27.67 $27.76 $27.27 $27.68 $136.31 920,902
2019-06-20 $27.51 $28.20 $27.43 $27.56 $135.72 1,055,299
2019-06-19 $28.51 $28.82 $28.18 $28.33 $139.52 929,756
2019-06-18 $28.87 $28.97 $28.20 $28.57 $140.70 1,506,194
2019-06-17 $29.44 $29.53 $29.21 $29.44 $144.98 414,457
2019-06-14 $29.50 $29.75 $29.30 $29.50 $145.28 568,767
2019-06-13 $29.44 $29.68 $29.26 $29.35 $144.54 658,032
2019-06-12 $29.67 $29.91 $29.48 $29.74 $146.46 829,755
2019-06-11 $28.94 $29.79 $28.81 $29.59 $145.72 1,041,770
2019-06-10 $29.42 $29.57 $28.97 $29.57 $145.62 993,908
2019-06-07 $30.50 $30.57 $29.56 $29.98 $147.64 1,308,893
2019-06-06 $31.37 $31.61 $30.62 $30.87 $152.02 1,019,778
2019-06-05 $31.67 $32.38 $31.45 $31.47 $154.98 1,111,448
2019-06-04 $33.58 $33.77 $32.24 $32.27 $158.92 1,768,549
2019-06-03 $34.24 $35.09 $33.79 $34.55 $170.15 1,569,260
2019-05-31 $33.94 $34.27 $33.61 $34.20 $168.42 1,292,374
2019-05-30 $32.89 $33.35 $32.55 $32.92 $162.12 1,010,452
2019-05-29 $32.94 $33.71 $32.80 $33.13 $163.15 1,818,638
2019-05-28 $31.51 $32.50 $31.16 $32.50 $160.05 722,318
2019-05-24 $31.27 $31.84 $31.12 $31.62 $155.72 781,422
2019-05-23 $31.47 $32.30 $31.47 $31.76 $156.41 1,459,308
2019-05-22 $30.73 $30.81 $30.33 $30.64 $150.89 758,232
2019-05-21 $30.58 $30.69 $30.24 $30.37 $149.56 823,297
2019-05-20 $31.16 $31.47 $30.73 $31.21 $153.70 1,256,626
2019-05-17 $30.80 $30.81 $29.72 $30.59 $150.64 1,633,894
2019-05-16 $30.58 $30.62 $29.50 $30.02 $147.84 1,756,980
2019-05-15 $32.00 $32.07 $30.60 $30.81 $151.73 1,912,085
2019-05-14 $31.84 $31.90 $30.79 $31.41 $154.68 1,590,862
2019-05-13 $31.76 $32.52 $31.41 $32.20 $158.57 2,115,956
2019-05-10 $30.74 $31.80 $29.69 $29.95 $147.49 2,009,942
2019-05-09 $30.85 $31.46 $30.18 $30.36 $149.51 1,836,902
2019-05-08 $30.09 $30.32 $29.51 $30.08 $148.13 1,580,879
2019-05-07 $29.31 $30.59 $29.13 $29.97 $147.59 1,852,790
2019-05-06 $29.58 $29.65 $28.40 $28.51 $140.40 1,011,052
2019-05-03 $28.55 $28.61 $28.09 $28.15 $138.63 1,102,586
2019-05-02 $28.90 $29.50 $28.57 $29.01 $142.86 1,523,688
2019-05-01 $27.97 $28.82 $27.91 $28.82 $141.93 867,564
2019-04-30 $28.34 $28.78 $28.09 $28.19 $138.83 887,029
2019-04-29 $28.31 $28.34 $28.04 $28.24 $139.07 311,359
2019-04-26 $28.71 $28.97 $28.31 $28.34 $139.56 703,684
2019-04-25 $28.71 $29.12 $28.51 $28.73 $141.48 662,024
2019-04-24 $28.48 $28.69 $28.38 $28.66 $141.14 467,147
2019-04-23 $29.11 $29.20 $28.38 $28.46 $140.16 1,186,698
2019-04-22 $29.58 $29.61 $29.18 $29.23 $143.95 890,830
2019-04-18 $29.27 $29.74 $29.22 $29.29 $144.24 1,142,763
2019-04-17 $28.88 $29.60 $28.87 $29.47 $145.13 522,551
2019-04-16 $28.99 $29.42 $28.97 $29.23 $143.95 394,014
2019-04-15 $29.19 $29.55 $29.16 $29.28 $144.19 361,597
2019-04-12 $29.28 $29.49 $29.11 $29.22 $143.90 493,461
2019-04-11 $29.61 $30.00 $29.61 $29.81 $146.80 404,521
2019-04-10 $29.93 $30.08 $29.73 $29.77 $146.61 444,667
2019-04-09 $29.95 $30.25 $29.83 $30.08 $148.13 662,045
2019-04-08 $29.83 $30.05 $29.57 $29.59 $145.72 553,047
2019-04-05 $29.85 $29.97 $29.66 $29.70 $146.26 535,193
2019-04-04 $30.21 $30.46 $30.01 $30.07 $148.08 736,820
2019-04-03 $30.03 $30.53 $29.88 $30.30 $149.22 926,622
2019-04-02 $30.43 $30.72 $30.36 $30.45 $149.96 449,796
2019-04-01 $30.85 $30.96 $30.38 $30.47 $150.05 864,570
2019-03-29 $31.61 $32.06 $31.48 $31.54 $155.32 970,239
2019-03-28 $32.31 $32.77 $32.02 $32.16 $158.38 910,207
2019-03-27 $32.03 $33.13 $31.82 $32.51 $160.10 1,594,939
2019-03-26 $32.07 $32.58 $31.65 $32.07 $157.93 1,392,490
2019-03-25 $32.83 $33.24 $32.35 $32.76 $161.33 1,802,786
2019-03-22 $31.40 $32.69 $31.19 $32.66 $160.84 2,234,076
2019-03-21 $32.28 $32.28 $30.73 $30.92 $152.27 1,434,036
2019-03-20 $31.75 $32.35 $31.28 $31.94 $157.29 1,991,016
2019-03-19 $31.36 $32.06 $31.06 $31.68 $155.61 1,153,795
2019-03-18 $32.02 $32.09 $31.64 $31.73 $155.86 676,248
2019-03-15 $32.33 $32.41 $31.77 $32.07 $157.53 689,236
2019-03-14 $32.47 $32.72 $32.32 $32.53 $159.79 564,216
2019-03-13 $32.77 $32.84 $32.10 $32.44 $159.34 855,266
2019-03-12 $33.26 $33.34 $32.91 $33.12 $162.68 674,307
2019-03-11 $34.71 $34.71 $33.42 $33.45 $164.30 941,344
2019-03-08 $35.61 $35.79 $34.94 $34.98 $171.82 1,443,715
2019-03-07 $34.12 $35.13 $34.07 $34.77 $170.79 1,678,736
2019-03-06 $33.27 $34.03 $33.27 $33.92 $166.61 1,104,801
2019-03-05 $33.12 $33.52 $33.03 $33.28 $163.47 793,424
2019-03-04 $32.37 $34.05 $32.29 $33.13 $162.73 1,521,752
2019-03-01 $32.77 $33.35 $32.62 $32.78 $161.01 1,060,098
2019-02-28 $33.32 $33.53 $33.13 $33.43 $164.21 775,094
2019-02-27 $33.44 $33.80 $33.04 $33.18 $162.98 918,183
2019-02-26 $33.23 $33.29 $32.79 $33.13 $162.73 1,151,501
2019-02-25 $32.63 $33.09 $32.42 $33.03 $162.24 781,276
2019-02-22 $33.56 $33.66 $33.12 $33.18 $162.98 622,980
2019-02-21 $33.69 $34.19 $33.56 $33.80 $166.02 971,785
2019-02-20 $33.65 $33.84 $33.24 $33.42 $164.16 761,029
2019-02-19 $34.14 $34.14 $33.35 $33.63 $165.19 595,361
2019-02-15 $34.17 $34.27 $33.78 $33.80 $166.02 947,147
2019-02-14 $35.17 $35.50 $34.44 $34.93 $171.57 1,209,595
2019-02-13 $34.66 $34.82 $34.29 $34.65 $170.20 1,123,013
2019-02-12 $35.67 $35.69 $34.82 $35.00 $171.92 1,140,931
2019-02-11 $36.14 $36.62 $36.04 $36.39 $178.75 753,033
2019-02-08 $37.17 $37.51 $36.40 $36.42 $178.89 1,947,593
2019-02-07 $36.26 $37.28 $36.02 $36.56 $179.58 2,034,104
2019-02-06 $35.50 $35.83 $35.29 $35.49 $174.32 1,212,192
2019-02-05 $35.60 $35.85 $35.24 $35.35 $173.64 635,074
2019-02-04 $36.55 $36.87 $35.79 $35.80 $175.85 1,218,393
2019-02-01 $36.54 $36.92 $36.11 $36.56 $179.58 629,429
2019-01-31 $37.63 $37.73 $36.43 $36.64 $179.97 1,183,848
2019-01-30 $38.71 $39.08 $37.17 $37.55 $184.44 1,357,913
2019-01-29 $39.24 $39.86 $38.95 $39.47 $193.87 531,966
2019-01-28 $39.45 $40.14 $39.25 $39.27 $192.89 731,602
2019-01-25 $38.48 $38.70 $38.00 $38.40 $188.62 844,006
2019-01-24 $39.55 $40.05 $39.10 $39.35 $193.28 768,905
2019-01-23 $39.12 $40.66 $38.81 $39.49 $193.97 869,704
2019-01-22 $38.84 $40.43 $38.75 $39.63 $194.66 975,622
2019-01-18 $38.80 $39.17 $37.88 $38.12 $187.24 1,093,710
2019-01-17 $41.05 $41.07 $39.24 $39.70 $195.00 837,067
2019-01-16 $40.63 $40.72 $40.11 $40.58 $199.33 596,114
2019-01-15 $42.08 $42.09 $40.68 $40.85 $200.65 741,716
2019-01-14 $42.58 $42.76 $41.86 $42.29 $207.73 522,494
2019-01-11 $42.15 $42.45 $41.52 $41.53 $203.99 504,916
2019-01-10 $42.84 $43.18 $41.44 $41.52 $203.94 1,245,311
2019-01-09 $42.17 $42.87 $41.50 $42.05 $206.55 932,697
2019-01-08 $42.57 $43.99 $42.30 $42.60 $209.25 840,622
2019-01-07 $44.65 $45.20 $42.95 $43.82 $215.24 661,415
2019-01-04 $47.81 $48.04 $44.42 $44.83 $220.20 1,223,631
2019-01-03 $47.60 $50.16 $47.46 $49.80 $244.61 1,582,171
2019-01-02 $48.87 $48.87 $45.92 $46.49 $228.36 1,212,655
2018-12-31 $46.85 $48.04 $46.50 $46.54 $228.60 916,655
2018-12-28 $46.82 $48.59 $45.76 $47.83 $234.94 1,311,609
2018-12-27 $50.94 $53.10 $47.60 $47.61 $233.86 1,235,781
2018-12-26 $56.22 $57.87 $46.97 $48.87 $240.05 2,031,960
2018-12-24 $54.54 $57.69 $53.70 $57.55 $281.38 1,051,937
2018-12-21 $49.72 $53.83 $47.90 $53.40 $261.09 2,178,896
2018-12-20 $48.74 $51.72 $47.74 $50.23 $245.59 2,463,439
2018-12-19 $45.76 $48.91 $43.59 $47.94 $234.40 2,649,263
2018-12-18 $44.70 $46.76 $44.27 $45.81 $223.98 1,619,151
2018-12-17 $43.67 $46.57 $43.03 $45.72 $223.54 1,876,211
2018-12-14 $41.98 $43.39 $41.48 $43.09 $210.68 1,101,783
2018-12-13 $40.32 $41.41 $39.86 $40.81 $199.54 1,233,502
2018-12-12 $39.83 $40.79 $39.11 $40.73 $199.14 1,187,340
2018-12-11 $39.75 $42.17 $39.63 $41.38 $202.32 1,287,877
2018-12-10 $41.75 $43.98 $40.90 $41.40 $202.42 1,542,941
2018-12-07 $39.08 $42.02 $38.30 $41.60 $203.40 1,708,792
2018-12-06 $40.55 $42.08 $38.82 $38.82 $189.81 1,850,913
2018-12-04 $35.60 $38.82 $35.43 $38.54 $188.44 1,601,934
2018-12-03 $34.84 $35.95 $34.79 $35.27 $172.45 802,366
2018-11-30 $37.46 $37.58 $36.42 $36.64 $179.15 533,554
2018-11-29 $37.48 $37.98 $36.72 $37.36 $182.67 619,906
2018-11-28 $39.29 $39.78 $37.12 $37.13 $181.54 865,919
2018-11-27 $40.80 $41.07 $39.86 $39.87 $194.94 626,317
2018-11-26 $41.08 $41.27 $40.23 $40.27 $196.90 1,107,793
2018-11-23 $42.34 $42.35 $41.54 $42.25 $206.58 386,835
2018-11-21 $41.02 $41.42 $40.44 $41.40 $202.42 605,135
2018-11-20 $41.30 $42.26 $40.56 $41.79 $204.33 1,422,638
2018-11-19 $37.98 $40.03 $37.84 $39.60 $193.62 1,634,816
2018-11-16 $38.51 $38.75 $37.27 $37.70 $184.33 1,169,678
2018-11-15 $39.84 $40.58 $37.74 $37.95 $185.55 1,734,671
2018-11-14 $37.48 $39.91 $37.30 $39.19 $191.61 1,840,329
2018-11-13 $37.94 $38.71 $37.00 $38.37 $187.61 1,468,921
2018-11-12 $36.38 $38.38 $36.25 $38.15 $186.53 1,378,438
2018-11-09 $35.68 $36.72 $35.58 $36.07 $176.36 1,053,733
2018-11-08 $35.22 $35.56 $34.82 $35.11 $171.67 922,674
2018-11-07 $36.26 $36.46 $34.82 $34.89 $170.59 2,026,321
2018-11-06 $38.00 $38.03 $37.18 $37.25 $182.13 702,609
2018-11-05 $38.40 $38.83 $37.70 $37.94 $185.50 801,756
2018-11-02 $37.40 $39.55 $37.21 $38.61 $188.78 1,592,226
2018-11-01 $38.70 $39.26 $37.81 $37.90 $185.31 1,271,669
2018-10-31 $39.12 $39.36 $37.97 $39.08 $191.08 2,246,674
2018-10-30 $42.41 $42.67 $40.26 $40.43 $197.68 2,311,796
2018-10-29 $39.97 $44.18 $39.30 $42.34 $207.02 2,651,210
2018-10-26 $41.36 $42.92 $40.08 $41.60 $203.40 3,670,808
2018-10-25 $40.77 $41.31 $38.68 $39.45 $192.89 1,900,961
2018-10-24 $38.38 $41.99 $38.19 $41.78 $204.28 2,304,369
2018-10-23 $39.36 $40.29 $37.73 $38.30 $187.26 2,050,864
2018-10-22 $36.85 $37.90 $36.71 $37.63 $183.99 1,182,979
2018-10-19 $36.81 $37.46 $35.92 $37.17 $181.74 1,449,099
2018-10-18 $35.95 $37.62 $35.68 $37.06 $181.20 2,475,578
2018-10-17 $35.51 $36.61 $35.25 $35.52 $173.67 1,397,105
2018-10-16 $37.11 $37.31 $35.36 $35.55 $173.82 1,717,448
2018-10-15 $37.55 $38.05 $36.94 $37.99 $185.75 1,252,283
2018-10-12 $36.99 $38.92 $36.88 $37.32 $182.47 3,560,399
2018-10-11 $37.00 $39.69 $36.32 $38.91 $190.25 4,933,220
2018-10-10 $33.59 $36.69 $33.57 $36.57 $178.80 2,990,972
2018-10-09 $33.39 $33.58 $32.86 $33.37 $163.16 1,054,301
2018-10-08 $33.51 $34.01 $33.07 $33.22 $162.43 1,152,287
2018-10-05 $32.56 $33.75 $32.39 $33.18 $162.23 1,552,557
2018-10-04 $32.10 $33.24 $32.07 $32.65 $159.64 1,358,090
2018-10-03 $31.59 $32.01 $31.39 $31.85 $155.73 555,832
2018-10-02 $31.95 $32.07 $31.67 $31.92 $156.07 397,950
2018-10-01 $31.73 $32.11 $31.47 $31.88 $155.87 708,523
2018-09-28 $32.45 $32.45 $32.01 $32.23 $157.58 592,257
2018-09-27 $32.28 $32.39 $31.79 $32.20 $157.44 586,401
2018-09-26 $32.12 $32.60 $31.67 $32.44 $158.61 771,281
2018-09-25 $32.06 $32.42 $32.04 $32.31 $157.08 340,847
2018-09-24 $32.14 $32.45 $32.09 $32.21 $156.59 710,766
2018-09-21 $31.60 $31.97 $31.53 $31.87 $154.94 627,538
2018-09-20 $32.14 $32.18 $31.71 $31.83 $154.75 584,951
2018-09-19 $32.69 $32.74 $32.45 $32.58 $158.39 443,093
2018-09-18 $33.16 $33.16 $32.47 $32.70 $158.98 504,729
2018-09-17 $32.75 $33.35 $32.72 $33.23 $161.55 453,300
2018-09-14 $32.65 $33.00 $32.58 $32.68 $158.88 368,378
2018-09-13 $32.89 $32.99 $32.64 $32.71 $159.03 675,608
2018-09-12 $33.33 $33.59 $33.05 $33.27 $161.75 568,645
2018-09-11 $33.88 $34.04 $33.13 $33.27 $161.75 507,598
2018-09-10 $33.41 $33.72 $33.31 $33.62 $163.45 580,304
2018-09-07 $34.01 $34.12 $33.42 $33.80 $164.32 915,284
2018-09-06 $33.26 $34.00 $33.12 $33.57 $163.21 650,945
2018-09-05 $33.16 $33.67 $33.08 $33.27 $161.75 774,784
2018-09-04 $33.01 $33.39 $32.88 $33.01 $160.48 718,393
2018-08-31 $33.00 $33.17 $32.66 $32.84 $159.66 671,674
2018-08-30 $32.64 $33.04 $32.46 $32.83 $159.61 931,830
2018-08-29 $32.87 $32.94 $32.32 $32.39 $157.47 369,880
2018-08-28 $32.82 $33.11 $32.77 $32.93 $160.09 467,998
2018-08-27 $33.28 $33.35 $32.94 $33.01 $160.48 730,563
2018-08-24 $34.16 $34.17 $33.72 $33.74 $164.03 532,783
2018-08-23 $34.35 $34.51 $33.97 $34.40 $167.24 521,935
2018-08-22 $34.35 $34.43 $34.03 $34.19 $166.22 420,752
2018-08-21 $34.22 $34.25 $33.81 $34.21 $166.32 521,089
2018-08-20 $34.41 $34.61 $34.30 $34.38 $167.14 355,656
2018-08-17 $35.10 $35.24 $34.43 $34.64 $168.41 574,260
2018-08-16 $35.22 $35.23 $34.60 $34.97 $170.01 565,221
2018-08-15 $35.62 $36.44 $35.54 $35.82 $174.15 1,148,556
2018-08-14 $35.39 $35.56 $34.93 $35.04 $170.35 410,593
2018-08-13 $35.21 $35.83 $34.93 $35.72 $173.66 851,150
2018-08-10 $35.24 $35.58 $34.98 $35.30 $171.62 605,769
2018-08-09 $34.44 $34.65 $34.27 $34.61 $168.26 464,621
2018-08-08 $34.50 $34.62 $34.29 $34.47 $167.58 407,134
2018-08-07 $34.44 $34.51 $34.23 $34.42 $167.34 353,822
2018-08-06 $35.14 $35.26 $34.61 $34.73 $168.85 373,849
2018-08-03 $35.49 $35.58 $35.08 $35.11 $170.69 439,609
2018-08-02 $36.73 $36.79 $35.49 $35.57 $172.93 699,399
2018-08-01 $35.87 $36.40 $35.64 $36.10 $175.51 890,493
2018-07-31 $36.13 $36.31 $35.67 $35.90 $174.53 1,278,412
2018-07-30 $35.89 $36.70 $35.81 $36.49 $177.40 748,145
2018-07-27 $35.03 $36.28 $35.02 $35.82 $174.15 762,197
2018-07-26 $35.21 $35.26 $34.89 $35.18 $171.03 423,604
2018-07-25 $35.97 $35.97 $34.79 $34.88 $169.58 843,828
2018-07-24 $35.79 $36.20 $35.45 $35.86 $174.34 625,262
2018-07-23 $36.68 $36.82 $36.29 $36.34 $176.67 751,097
2018-07-20 $36.53 $36.63 $36.26 $36.55 $177.69 466,863
2018-07-19 $36.33 $36.63 $36.15 $36.46 $177.26 642,211
2018-07-18 $36.22 $36.39 $35.95 $36.00 $175.02 697,269
2018-07-17 $36.98 $37.03 $36.05 $36.21 $176.04 559,603
2018-07-16 $36.56 $36.85 $36.49 $36.66 $178.23 542,321
2018-07-13 $36.71 $36.92 $36.42 $36.55 $177.69 685,593
2018-07-12 $37.07 $37.35 $36.62 $36.68 $178.33 534,483
2018-07-11 $37.52 $37.77 $37.18 $37.63 $182.94 709,343
2018-07-10 $37.01 $37.16 $36.78 $36.86 $179.20 501,637
2018-07-09 $37.75 $37.79 $37.20 $37.24 $181.05 543,936
2018-07-06 $39.22 $39.40 $38.06 $38.27 $186.06 583,279
2018-07-05 $39.63 $40.18 $39.20 $39.23 $190.72 539,533
2018-07-03 $39.31 $40.40 $39.27 $40.22 $195.54 342,935
2018-07-02 $40.84 $40.93 $39.68 $39.77 $193.35 740,427
2018-06-29 $39.63 $40.05 $38.96 $40.02 $194.56 763,979
2018-06-28 $40.94 $41.27 $39.79 $40.12 $195.05 918,103
2018-06-27 $39.58 $40.92 $38.86 $40.87 $198.70 695,883
2018-06-26 $39.85 $40.21 $39.44 $39.88 $193.88 643,124
2018-06-25 $39.07 $40.90 $39.03 $40.08 $194.86 1,327,526
2018-06-22 $38.15 $38.63 $38.09 $38.53 $187.32 449,580
2018-06-21 $38.04 $38.97 $38.02 $38.75 $188.39 740,697
2018-06-20 $37.88 $38.15 $37.68 $38.00 $184.74 227,658
2018-06-19 $38.95 $39.14 $38.23 $38.33 $185.66 554,284
2018-06-18 $38.35 $38.55 $37.83 $37.87 $183.43 490,221
2018-06-15 $37.90 $38.36 $37.50 $37.62 $182.22 500,783
2018-06-14 $37.37 $37.77 $37.24 $37.50 $181.64 299,852
2018-06-13 $37.30 $37.84 $37.18 $37.78 $183.00 559,391
2018-06-12 $37.36 $37.69 $37.24 $37.35 $180.91 402,006
2018-06-11 $37.60 $37.63 $37.21 $37.51 $181.69 571,185
2018-06-08 $38.23 $38.30 $37.65 $37.68 $182.51 578,488
2018-06-07 $37.75 $38.43 $37.63 $38.00 $184.06 769,797
2018-06-06 $38.66 $38.96 $37.94 $37.95 $183.82 902,003
2018-06-05 $38.98 $39.33 $38.77 $38.92 $188.52 937,728
2018-06-04 $39.21 $39.30 $38.90 $39.01 $188.96 597,869
2018-06-01 $40.11 $40.15 $39.43 $39.55 $191.57 660,201
2018-05-31 $40.23 $41.08 $40.10 $40.84 $197.82 510,070
2018-05-30 $41.01 $41.03 $39.81 $40.05 $193.99 637,941
2018-05-29 $41.11 $42.24 $40.72 $41.63 $201.65 940,762
2018-05-25 $40.27 $40.53 $39.97 $40.26 $195.01 470,996
2018-05-24 $39.92 $40.86 $39.79 $39.95 $193.51 678,716
2018-05-23 $10.18 $10.19 $9.92 $9.92 $192.20 505,954
2018-05-22 $9.87 $10.05 $9.83 $10.00 $193.75 331,243
2018-05-21 $9.96 $10.01 $9.86 $9.94 $192.59 451,335
2018-05-18 $10.12 $10.20 $10.07 $10.14 $196.46 318,240
2018-05-17 $10.09 $10.17 $9.94 $10.07 $195.11 389,981
2018-05-16 $10.17 $10.17 $9.99 $10.05 $194.72 339,712
2018-05-15 $10.12 $10.29 $10.11 $10.17 $197.04 518,304
2018-05-14 $9.93 $10.03 $9.84 $9.96 $192.98 649,064
2018-05-11 $10.06 $10.18 $9.94 $10.00 $193.75 769,060
2018-05-10 $10.27 $10.27 $10.02 $10.06 $194.91 691,619
2018-05-09 $10.59 $10.64 $10.31 $10.35 $200.53 616,982
2018-05-08 $10.71 $10.87 $10.61 $10.65 $206.34 847,795
2018-05-07 $10.66 $10.76 $10.53 $10.64 $206.15 669,132
2018-05-04 $11.35 $11.39 $10.67 $10.76 $208.48 711,973
2018-05-03 $11.25 $11.65 $11.11 $11.18 $216.61 811,321
2018-05-02 $10.92 $11.17 $10.81 $11.11 $215.26 406,127
2018-05-01 $11.01 $11.25 $10.88 $10.89 $210.99 428,507
2018-04-30 $10.63 $10.96 $10.54 $10.93 $211.77 410,460
2018-04-27 $10.65 $10.83 $10.61 $10.69 $207.12 386,457
2018-04-26 $10.92 $10.98 $10.61 $10.73 $207.89 431,507
2018-04-25 $11.16 $11.42 $11.00 $11.06 $214.29 673,739
2018-04-24 $10.58 $11.35 $10.54 $11.13 $215.64 702,984
2018-04-23 $10.62 $10.86 $10.55 $10.70 $207.31 560,675
2018-04-20 $10.45 $10.82 $10.41 $10.69 $207.12 556,673
2018-04-19 $10.35 $10.57 $10.32 $10.43 $202.08 522,653
2018-04-18 $10.22 $10.32 $10.15 $10.26 $198.79 515,534
2018-04-17 $10.39 $10.45 $10.20 $10.28 $199.18 471,630
2018-04-16 $10.67 $10.78 $10.51 $10.60 $205.38 464,342
2018-04-13 $10.60 $11.02 $10.59 $10.88 $210.80 557,231
2018-04-12 $10.86 $10.89 $10.66 $10.77 $208.67 493,322
2018-04-11 $11.09 $11.10 $10.82 $11.05 $214.09 555,279
2018-04-10 $11.00 $11.17 $10.77 $10.90 $211.19 866,049
2018-04-09 $11.36 $11.49 $10.91 $11.46 $222.04 674,354
2018-04-06 $11.15 $11.81 $10.93 $11.58 $224.36 1,029,917
2018-04-05 $10.89 $11.04 $10.74 $10.86 $210.41 517,267
2018-04-04 $12.03 $12.05 $11.02 $11.09 $214.87 1,053,752
2018-04-03 $11.73 $12.04 $11.42 $11.49 $222.62 853,453
2018-04-02 $11.30 $12.30 $11.23 $11.93 $231.14 1,289,808
2018-03-29 $11.49 $11.61 $10.94 $11.17 $216.42 707,853
2018-03-28 $11.55 $11.83 $11.29 $11.66 $225.91 1,418,661
2018-03-27 $10.86 $11.78 $10.79 $11.57 $224.17 1,216,036
2018-03-26 $11.40 $11.79 $10.95 $10.98 $212.74 1,130,031
2018-03-23 $11.20 $12.00 $11.14 $11.98 $232.11 1,078,628
2018-03-22 $10.77 $11.29 $10.64 $11.26 $218.16 1,010,778
2018-03-21 $10.41 $10.49 $10.14 $10.45 $202.47 726,276
2018-03-20 $10.43 $10.51 $10.35 $10.42 $201.38 563,161
2018-03-19 $10.17 $10.68 $10.16 $10.46 $202.15 881,137
2018-03-16 $10.04 $10.07 $9.94 $10.06 $194.42 429,661
2018-03-15 $10.01 $10.16 $9.92 $10.11 $195.39 467,439
2018-03-14 $9.79 $10.12 $9.77 $10.07 $194.61 535,344
2018-03-13 $9.58 $9.98 $9.52 $9.91 $191.52 629,864
2018-03-12 $9.64 $9.77 $9.57 $9.72 $187.85 455,765
2018-03-09 $10.03 $10.08 $9.68 $9.68 $187.08 595,717
2018-03-08 $10.27 $10.40 $10.20 $10.21 $197.32 496,163
2018-03-07 $10.63 $10.65 $10.31 $10.35 $200.03 623,514
2018-03-06 $10.30 $10.54 $10.29 $10.35 $200.03 588,208
2018-03-05 $10.97 $10.98 $10.34 $10.41 $201.18 748,771
2018-03-02 $11.21 $11.32 $10.71 $10.77 $208.14 913,487
2018-03-01 $10.53 $11.16 $10.32 $10.95 $211.62 1,555,657
2018-02-28 $10.05 $10.54 $9.99 $10.53 $203.50 801,343
2018-02-27 $9.80 $10.19 $9.71 $10.19 $196.93 654,615
2018-02-26 $10.04 $10.11 $9.80 $9.82 $189.78 605,139
2018-02-23 $10.51 $10.58 $10.17 $10.17 $196.55 711,955
2018-02-22 $10.60 $10.77 $10.37 $10.69 $206.60 779,234
2018-02-21 $10.51 $10.73 $10.18 $10.73 $207.37 810,975
2018-02-20 $10.50 $10.66 $10.30 $10.56 $204.08 871,766
2018-02-16 $10.46 $10.46 $10.10 $10.35 $200.03 785,619
2018-02-15 $10.54 $10.88 $10.37 $10.37 $200.41 717,983
2018-02-14 $11.44 $11.44 $10.73 $10.76 $207.95 871,301
2018-02-13 $11.50 $11.57 $11.15 $11.23 $217.03 730,601
2018-02-12 $11.51 $11.78 $11.09 $11.32 $218.77 1,259,759
2018-02-09 $11.92 $13.07 $11.53 $11.80 $228.05 2,347,495
2018-02-08 $11.08 $12.39 $11.07 $12.36 $238.87 1,742,197
2018-02-07 $11.04 $11.13 $10.55 $11.12 $214.91 1,497,969
2018-02-06 $12.18 $12.31 $10.87 $10.93 $211.23 1,772,513
2018-02-05 $10.56 $11.69 $10.28 $11.59 $223.99 1,805,321
2018-02-02 $9.85 $10.33 $9.83 $10.32 $199.45 905,167
2018-02-01 $9.74 $9.78 $9.54 $9.68 $187.08 641,962
2018-01-31 $9.56 $9.78 $9.51 $9.65 $186.50 526,253
2018-01-30 $9.60 $9.72 $9.52 $9.68 $187.08 668,372
2018-01-29 $9.25 $9.40 $9.21 $9.37 $181.09 642,310
2018-01-26 $9.43 $9.46 $9.19 $9.19 $177.61 380,827
2018-01-25 $9.44 $9.61 $9.42 $9.53 $184.18 521,691
2018-01-24 $9.44 $9.67 $9.37 $9.54 $184.37 665,571
2018-01-23 $9.58 $9.61 $9.48 $9.52 $183.98 372,186
2018-01-22 $9.85 $9.85 $9.58 $9.59 $185.34 360,294
2018-01-19 $9.88 $9.95 $9.81 $9.81 $189.59 349,092
2018-01-18 $9.92 $10.01 $9.86 $9.95 $192.29 407,895
2018-01-17 $10.07 $10.16 $9.85 $9.90 $191.33 441,692
2018-01-16 $9.93 $10.28 $9.85 $10.18 $196.74 575,926
2018-01-12 $10.25 $10.26 $10.06 $10.08 $194.81 436,532
2018-01-11 $10.43 $10.46 $10.27 $10.27 $198.48 256,010
2018-01-10 $10.55 $10.64 $10.47 $10.50 $202.92 352,123
2018-01-09 $10.47 $10.51 $10.37 $10.45 $201.96 325,958
2018-01-08 $10.60 $10.63 $10.50 $10.53 $203.50 178,838
2018-01-05 $10.68 $10.76 $10.57 $10.58 $204.47 242,869
2018-01-04 $10.85 $10.86 $10.73 $10.79 $208.53 264,504
2018-01-03 $11.12 $11.12 $10.91 $10.94 $211.43 230,449
2018-01-02 $11.24 $11.31 $11.13 $11.14 $215.29 230,429
2017-12-29 $11.17 $11.42 $11.17 $11.37 $219.74 250,609
2017-12-28 $11.26 $11.31 $11.25 $11.26 $217.61 109,298
2017-12-27 $11.30 $11.36 $11.27 $11.31 $218.58 114,502
2017-12-26 $11.34 $11.37 $11.31 $11.33 $218.96 131,084
2017-12-22 $11.29 $11.38 $11.28 $11.30 $218.16 153,305
2017-12-21 $11.27 $11.33 $11.19 $11.29 $217.96 297,793
2017-12-20 $11.20 $11.40 $11.19 $11.35 $219.12 312,435
2017-12-19 $11.16 $11.34 $11.16 $11.33 $218.74 309,322
2017-12-18 $11.23 $11.24 $11.15 $11.20 $216.23 267,667
2017-12-15 $11.55 $11.57 $11.35 $11.42 $220.47 421,965
2017-12-14 $11.53 $11.72 $11.51 $11.71 $226.07 434,716
2017-12-13 $11.53 $11.58 $11.46 $11.56 $223.18 353,332
2017-12-12 $11.59 $11.62 $11.49 $11.56 $223.18 297,925
2017-12-11 $11.72 $11.73 $11.61 $11.62 $224.33 217,760
2017-12-08 $11.79 $11.83 $11.72 $11.73 $226.46 308,913
2017-12-07 $12.06 $12.07 $11.87 $11.92 $230.13 315,912
2017-12-06 $12.09 $12.10 $11.96 $12.02 $232.06 628,774
2017-12-05 $11.87 $12.05 $11.77 $12.02 $232.06 484,911
2017-12-04 $11.61 $11.91 $11.54 $11.91 $229.93 675,109
2017-12-01 $11.82 $12.35 $11.74 $11.87 $229.16 811,666
2017-11-30 $11.96 $11.97 $11.64 $11.80 $227.81 686,572
2017-11-29 $12.05 $12.17 $11.97 $12.09 $233.41 363,315
2017-11-28 $12.38 $12.39 $12.07 $12.07 $233.02 352,633
2017-11-27 $12.43 $12.49 $12.37 $12.45 $240.36 109,233
2017-11-24 $12.45 $12.46 $12.41 $12.44 $240.17 66,616
2017-11-22 $12.47 $12.54 $12.45 $12.51 $241.52 158,893
2017-11-21 $12.58 $12.61 $12.45 $12.47 $240.74 267,643
2017-11-20 $12.76 $12.80 $12.69 $12.73 $245.76 312,876
2017-11-17 $12.74 $12.80 $12.71 $12.78 $246.73 196,418
2017-11-16 $12.84 $12.85 $12.61 $12.69 $244.99 270,913
2017-11-15 $12.98 $13.13 $12.89 $13.01 $251.17 346,885
2017-11-14 $12.86 $12.99 $12.79 $12.80 $247.12 332,673
2017-11-13 $12.88 $12.88 $12.69 $12.73 $245.76 321,129
2017-11-10 $12.81 $12.87 $12.74 $12.76 $246.34 198,184
2017-11-09 $12.80 $13.01 $12.70 $12.74 $245.96 429,645
2017-11-08 $12.70 $12.74 $12.58 $12.59 $243.06 168,617
2017-11-07 $12.62 $12.75 $12.56 $12.67 $244.61 247,025
2017-11-06 $12.72 $12.73 $12.61 $12.65 $244.22 166,406
2017-11-03 $12.79 $12.87 $12.69 $12.70 $245.18 184,673
2017-11-02 $12.85 $13.03 $12.80 $12.82 $247.50 221,818
2017-11-01 $12.74 $12.89 $12.69 $12.82 $247.50 196,038
2017-10-31 $12.88 $12.93 $12.84 $12.87 $248.47 150,607
2017-10-30 $12.90 $12.99 $12.82 $12.94 $249.82 192,482
2017-10-27 $12.98 $13.04 $12.77 $12.81 $247.31 242,538
2017-10-26 $13.06 $13.13 $13.01 $13.12 $253.29 237,954
2017-10-25 $13.03 $13.36 $13.01 $13.15 $253.87 490,172
2017-10-24 $12.97 $13.03 $12.93 $12.97 $250.40 190,939
2017-10-23 $12.84 $13.05 $12.83 $13.03 $251.56 140,606
2017-10-20 $12.94 $12.99 $12.88 $12.88 $248.66 199,072
2017-10-19 $13.24 $13.31 $13.08 $13.10 $252.91 261,616
2017-10-18 $13.06 $13.13 $13.05 $13.10 $252.91 126,502
2017-10-17 $13.16 $13.20 $13.12 $13.13 $253.49 106,329
2017-10-16 $13.17 $13.23 $13.12 $13.16 $254.07 112,840
2017-10-13 $13.18 $13.24 $13.15 $13.21 $255.03 116,923
2017-10-12 $13.25 $13.30 $13.19 $13.25 $255.80 127,058
2017-10-11 $13.26 $13.30 $13.19 $13.19 $254.64 140,344
2017-10-10 $13.26 $13.35 $13.18 $13.26 $256.00 135,940
2017-10-09 $13.25 $13.40 $13.24 $13.36 $257.93 171,568
2017-10-06 $13.33 $13.37 $13.27 $13.29 $256.58 200,441
2017-10-05 $13.42 $13.44 $13.24 $13.25 $255.80 381,803
2017-10-04 $13.56 $13.57 $13.43 $13.49 $260.44 276,999
2017-10-03 $13.58 $13.62 $13.52 $13.53 $261.21 152,779
2017-10-02 $13.74 $13.76 $13.61 $13.61 $262.75 223,625
2017-09-29 $13.93 $13.97 $13.78 $13.79 $266.23 189,672
2017-09-28 $14.03 $14.05 $13.92 $13.95 $269.32 94,505
2017-09-27 $14.00 $14.17 $13.90 $13.97 $269.70 375,350
2017-09-26 $14.09 $14.19 $14.04 $14.14 $272.99 172,259
2017-09-25 $14.13 $14.31 $14.06 $14.15 $273.18 347,556
2017-09-22 $14.15 $14.15 $14.04 $14.07 $271.63 217,107
2017-09-21 $14.00 $14.11 $13.98 $14.09 $272.02 198,865
2017-09-20 $13.97 $14.16 $13.94 $13.97 $269.70 304,737
2017-09-19 $13.98 $14.05 $13.96 $13.99 $270.09 186,895
2017-09-18 $14.03 $14.10 $13.96 $14.05 $271.25 239,917
2017-09-15 $14.20 $14.22 $14.09 $14.09 $272.02 159,066
2017-09-14 $14.21 $14.25 $14.13 $14.18 $273.76 120,209
2017-09-13 $14.23 $14.25 $14.14 $14.15 $273.18 133,309
2017-09-12 $14.25 $14.28 $14.17 $14.17 $273.56 265,453
2017-09-11 $14.51 $14.52 $14.29 $14.32 $276.46 408,615
2017-09-08 $14.80 $14.83 $14.69 $14.79 $285.53 387,718
2017-09-07 $14.66 $14.82 $14.66 $14.72 $284.18 316,076
2017-09-06 $14.73 $14.85 $14.65 $14.72 $284.18 253,720
2017-09-05 $14.67 $15.07 $14.61 $14.87 $287.08 444,030
2017-09-01 $14.55 $14.58 $14.46 $14.55 $280.90 416,040
2017-08-31 $14.75 $14.77 $14.56 $14.63 $282.45 284,914
2017-08-30 $15.10 $15.14 $14.82 $14.87 $287.08 392,233
2017-08-29 $15.42 $15.44 $15.04 $15.10 $291.52 307,440
2017-08-28 $15.04 $15.23 $15.03 $15.15 $292.48 214,838
2017-08-25 $15.08 $15.17 $14.94 $15.17 $292.87 301,461
2017-08-24 $15.05 $15.29 $15.02 $15.24 $294.22 390,994
2017-08-23 $15.19 $15.21 $15.05 $15.13 $292.10 237,100
2017-08-22 $15.32 $15.33 $14.94 $14.99 $289.40 215,391
2017-08-21 $15.51 $15.66 $15.40 $15.43 $297.89 471,176
2017-08-18 $15.46 $15.59 $15.22 $15.51 $299.43 596,966
2017-08-17 $14.85 $15.41 $14.79 $15.40 $297.31 682,445
2017-08-16 $14.69 $14.81 $14.61 $14.73 $284.29 422,142
2017-08-15 $14.71 $14.86 $14.71 $14.79 $285.53 352,674
2017-08-14 $14.97 $14.98 $14.74 $14.79 $285.53 372,474
2017-08-11 $15.26 $15.31 $15.11 $15.25 $294.41 398,305
2017-08-10 $14.86 $15.32 $14.82 $15.29 $295.19 543,283
2017-08-09 $14.83 $14.90 $14.67 $14.68 $283.41 420,691
2017-08-08 $14.64 $14.76 $14.38 $14.69 $283.60 530,666
2017-08-07 $14.64 $14.66 $14.56 $14.58 $281.48 308,624
2017-08-04 $14.63 $14.73 $14.58 $14.66 $283.02 483,927
2017-08-03 $14.67 $14.78 $14.66 $14.72 $284.18 231,185
2017-08-02 $14.63 $14.83 $14.61 $14.64 $282.64 324,969
2017-08-01 $14.63 $14.74 $14.63 $14.66 $283.02 286,509
2017-07-31 $14.64 $14.80 $14.63 $14.75 $284.76 242,835
2017-07-28 $14.78 $14.86 $14.70 $14.72 $284.18 291,898
2017-07-27 $14.54 $14.94 $14.53 $14.67 $283.22 503,322
2017-07-26 $14.58 $14.68 $14.56 $14.62 $282.25 242,802
2017-07-25 $14.58 $14.67 $14.55 $14.64 $282.64 150,782
2017-07-24 $14.73 $14.83 $14.70 $14.70 $283.80 409,717
2017-07-21 $14.80 $14.85 $14.71 $14.73 $284.38 200,202
2017-07-20 $14.64 $14.79 $14.62 $14.70 $283.80 666,546
2017-07-19 $14.87 $14.87 $14.70 $14.70 $283.80 475,423
2017-07-18 $15.04 $15.12 $14.92 $14.92 $288.04 266,938
2017-07-17 $14.98 $15.00 $14.89 $14.96 $288.82 157,188
2017-07-14 $15.17 $15.18 $14.87 $14.95 $288.62 461,500
2017-07-13 $15.23 $15.29 $15.14 $15.17 $292.87 145,365
2017-07-12 $15.37 $15.38 $15.20 $15.24 $294.22 196,928
2017-07-11 $15.59 $15.84 $15.51 $15.60 $301.17 180,478
2017-07-10 $15.62 $15.66 $15.46 $15.54 $300.01 93,706
2017-07-07 $15.78 $15.81 $15.56 $15.62 $301.56 193,788
2017-07-06 $15.66 $15.94 $15.63 $15.90 $306.96 225,906
2017-07-05 $15.51 $15.68 $15.43 $15.49 $299.05 161,891
2017-07-03 $15.45 $15.57 $15.35 $15.57 $300.59 122,432
2017-06-30 $15.57 $15.70 $15.48 $15.65 $302.14 224,660
2017-06-29 $15.31 $16.00 $15.29 $15.73 $303.68 541,059
2017-06-28 $15.53 $15.59 $15.29 $15.35 $296.35 350,423
2017-06-27 $15.43 $15.76 $15.37 $15.74 $303.87 518,759
2017-06-26 $15.26 $15.43 $15.17 $15.38 $296.92 181,782
2017-06-23 $15.46 $15.54 $15.34 $15.41 $297.50 264,490
2017-06-22 $15.44 $15.51 $15.33 $15.47 $298.66 304,834
2017-06-21 $15.36 $15.54 $15.32 $15.42 $297.70 210,821
2017-06-20 $15.20 $15.43 $15.19 $15.43 $297.89 257,173
2017-06-19 $15.33 $15.35 $15.11 $15.14 $292.29 237,445
2017-06-16 $15.49 $15.70 $15.48 $15.50 $299.24 146,432
2017-06-15 $15.72 $15.78 $15.49 $15.52 $299.63 208,187
2017-06-14 $15.30 $15.60 $15.30 $15.41 $297.50 351,112
2017-06-13 $15.46 $15.54 $15.35 $15.35 $296.35 156,795
2017-06-12 $15.63 $15.77 $15.57 $15.58 $300.79 206,133
2017-06-09 $15.44 $15.85 $15.27 $15.57 $300.59 383,149
2017-06-08 $15.50 $15.62 $15.40 $15.51 $299.43 169,884
2017-06-07 $15.53 $15.69 $15.48 $15.53 $299.82 129,514
2017-06-06 $15.60 $15.63 $15.46 $15.61 $301.37 174,307
2017-06-05 $15.47 $15.50 $15.40 $15.46 $298.47 110,961
2017-06-02 $15.56 $15.63 $15.39 $15.45 $298.28 208,024
2017-06-01 $15.85 $15.92 $15.59 $15.59 $300.98 205,302
2017-05-31 $15.87 $16.12 $15.87 $15.95 $307.93 166,704
2017-05-30 $15.98 $16.01 $15.89 $15.92 $307.35 123,374
2017-05-26 $15.93 $15.95 $15.87 $15.91 $307.16 100,423
2017-05-25 $16.01 $16.04 $15.82 $15.89 $306.77 287,101
2017-05-24 $16.18 $16.26 $16.09 $16.13 $311.40 208,780
2017-05-23 $16.25 $16.34 $16.19 $16.22 $313.14 222,773
2017-05-22 $16.47 $16.49 $16.30 $16.35 $315.65 234,106
2017-05-19 $16.79 $16.81 $16.42 $16.60 $320.48 304,528
2017-05-18 $17.15 $17.21 $16.71 $16.93 $326.85 405,032
2017-05-17 $16.66 $17.13 $16.54 $17.10 $330.13 423,644
2017-05-16 $16.15 $16.34 $16.13 $16.25 $313.72 155,844
2017-05-15 $16.38 $16.38 $16.18 $16.23 $313.33 172,604
2017-05-12 $16.45 $16.54 $16.43 $16.46 $317.78 112,958
2017-05-11 $16.40 $16.65 $16.35 $16.37 $316.04 176,814
2017-05-10 $16.40 $16.44 $16.29 $16.29 $314.49 142,701
2017-05-09 $16.26 $16.45 $16.22 $16.37 $316.04 150,029
2017-05-08 $16.30 $16.43 $16.27 $16.33 $315.27 98,107
2017-05-05 $16.43 $16.53 $16.32 $16.32 $315.07 117,854
2017-05-04 $16.49 $16.72 $16.48 $16.51 $318.74 125,785
2017-05-03 $16.61 $16.73 $16.52 $16.56 $319.71 203,173
2017-05-02 $16.49 $16.60 $16.46 $16.51 $318.74 137,167
2017-05-01 $16.51 $16.63 $16.42 $16.53 $319.13 147,563
2017-04-28 $16.48 $16.68 $16.47 $16.63 $321.06 146,032
2017-04-27 $16.50 $16.67 $16.47 $16.52 $318.93 190,159
2017-04-26 $16.55 $16.59 $16.34 $16.58 $320.09 301,130
2017-04-25 $16.68 $16.70 $16.46 $16.55 $319.51 271,151
2017-04-24 $16.83 $16.96 $16.78 $16.86 $325.50 288,277
2017-04-21 $17.26 $17.51 $17.26 $17.41 $336.12 192,095
2017-04-20 $17.52 $17.60 $17.13 $17.26 $333.22 310,379
2017-04-19 $17.43 $17.73 $17.33 $17.66 $340.94 217,580
2017-04-18 $17.60 $17.74 $17.44 $17.58 $339.40 183,618
2017-04-17 $17.75 $17.79 $17.41 $17.42 $336.31 208,969
2017-04-13 $17.63 $17.88 $17.44 $17.87 $345.00 314,386
2017-04-12 $17.39 $17.60 $17.35 $17.53 $338.43 206,666
2017-04-11 $17.34 $17.68 $17.29 $17.31 $334.19 292,334
2017-04-10 $17.25 $17.38 $17.04 $17.24 $332.83 273,057
2017-04-07 $17.29 $17.40 $17.10 $17.28 $333.61 262,830
2017-04-06 $17.33 $17.44 $17.09 $17.22 $332.45 323,083
2017-04-05 $17.04 $17.42 $16.80 $17.37 $335.34 372,011
2017-04-04 $17.32 $17.40 $17.19 $17.19 $331.87 271,768
2017-04-03 $17.13 $17.55 $17.08 $17.24 $332.83 279,115
2017-03-31 $17.12 $17.16 $16.98 $17.15 $331.10 148,564
2017-03-30 $17.21 $17.25 $16.98 $17.03 $328.78 200,989
2017-03-29 $17.31 $17.37 $17.14 $17.19 $331.87 182,591
2017-03-28 $17.69 $17.72 $17.12 $17.26 $333.22 261,028
2017-03-27 $18.00 $18.07 $17.55 $17.63 $340.36 309,989
2017-03-24 $17.44 $17.77 $17.30 $17.57 $339.20 534,341
2017-03-23 $17.54 $17.62 $17.24 $17.54 $338.63 338,363
2017-03-22 $17.59 $17.74 $17.40 $17.46 $337.08 430,614
2017-03-21 $16.77 $17.62 $16.76 $17.58 $339.40 494,882
2017-03-20 $16.89 $17.03 $16.81 $16.94 $327.11 267,530
2017-03-17 $16.72 $16.86 $16.69 $16.85 $325.30 130,232
2017-03-16 $16.65 $16.87 $16.64 $16.78 $323.95 194,586
2017-03-15 $16.99 $17.05 $16.59 $16.70 $322.41 278,090
2017-03-14 $17.07 $17.28 $17.05 $17.11 $330.32 183,854
2017-03-13 $16.98 $17.06 $16.93 $16.93 $326.85 105,089
2017-03-10 $16.89 $17.20 $16.88 $16.97 $327.62 211,023
2017-03-09 $17.19 $17.39 $17.06 $17.14 $330.90 225,850
2017-03-08 $17.03 $17.24 $16.97 $17.19 $331.87 197,564
2017-03-07 $17.03 $17.15 $16.95 $17.10 $330.13 154,890
2017-03-06 $17.00 $17.10 $16.87 $16.95 $327.23 178,445
2017-03-03 $16.85 $16.95 $16.76 $16.79 $324.15 194,162
2017-03-02 $16.57 $16.85 $16.57 $16.81 $324.53 227,679
2017-03-01 $16.82 $16.83 $16.41 $16.53 $319.13 362,527
2017-02-28 $17.20 $17.34 $17.14 $17.22 $332.45 128,879
2017-02-27 $17.21 $17.27 $17.06 $17.10 $330.13 158,478
2017-02-24 $17.46 $17.48 $17.17 $17.17 $331.48 180,766
2017-02-23 $17.15 $17.44 $17.14 $17.24 $332.83 174,265
2017-02-22 $17.34 $17.38 $17.22 $17.29 $333.80 173,789
2017-02-21 $17.45 $17.45 $17.19 $17.24 $332.83 242,834
2017-02-17 $17.81 $17.82 $17.55 $17.55 $338.82 113,687
2017-02-16 $17.58 $17.82 $17.54 $17.62 $340.17 272,715
2017-02-15 $17.93 $17.93 $17.53 $17.61 $339.98 257,505
2017-02-14 $18.12 $18.21 $17.85 $17.85 $344.61 211,632
2017-02-13 $18.23 $18.25 $18.00 $18.09 $349.24 205,818
2017-02-10 $18.49 $18.53 $18.31 $18.38 $354.84 159,499
2017-02-09 $18.85 $18.86 $18.51 $18.62 $359.48 215,983
2017-02-08 $19.09 $19.16 $18.90 $18.92 $365.27 173,473
2017-02-07 $18.88 $19.06 $18.83 $19.00 $366.81 183,072
2017-02-06 $19.03 $19.10 $18.91 $19.00 $366.81 136,206
2017-02-03 $19.03 $19.13 $18.85 $18.88 $364.50 235,620
2017-02-02 $19.44 $19.54 $19.22 $19.29 $372.41 175,279
2017-02-01 $19.17 $19.51 $19.09 $19.32 $372.99 235,398
2017-01-31 $19.50 $19.67 $19.35 $19.37 $373.96 216,747
2017-01-30 $19.20 $19.63 $19.19 $19.32 $372.99 273,260
2017-01-27 $18.89 $19.04 $18.84 $19.00 $366.81 102,547
2017-01-26 $18.90 $18.99 $18.81 $18.92 $365.27 135,965
2017-01-25 $19.07 $19.12 $18.85 $18.87 $364.30 236,356
2017-01-24 $19.65 $19.69 $19.22 $19.34 $373.38 220,524
2017-01-23 $19.68 $19.95 $19.56 $19.70 $380.33 228,547
2017-01-20 $19.58 $19.76 $19.42 $19.58 $378.01 259,416
2017-01-19 $19.55 $19.92 $19.50 $19.79 $382.06 152,290
2017-01-18 $19.63 $19.79 $19.56 $19.57 $377.82 134,122
2017-01-17 $19.69 $19.81 $19.57 $19.70 $380.33 193,052
2017-01-13 $19.57 $19.59 $19.40 $19.49 $376.27 127,653
2017-01-12 $19.62 $20.02 $19.57 $19.60 $378.40 235,884
2017-01-11 $19.68 $19.87 $19.47 $19.47 $375.89 217,019
2017-01-10 $19.63 $19.75 $19.39 $19.64 $379.17 131,390
2017-01-09 $19.53 $19.65 $19.48 $19.65 $379.36 140,324
2017-01-06 $19.62 $19.78 $19.31 $19.45 $375.50 208,067
2017-01-05 $19.69 $19.89 $19.60 $19.65 $379.36 165,608
2017-01-04 $19.86 $19.87 $19.56 $19.62 $378.78 194,076
2017-01-03 $20.00 $20.33 $19.79 $19.96 $385.35 180,068
2016-12-30 $20.10 $20.64 $20.08 $20.41 $394.03 232,315
2016-12-29 $20.17 $20.34 $20.06 $20.22 $390.37 162,214
2016-12-28 $19.62 $20.22 $19.62 $20.18 $389.59 166,970
2016-12-27 $19.76 $19.77 $19.58 $19.70 $380.33 88,267
2016-12-23 $19.92 $19.97 $19.84 $19.87 $383.61 57,131
2016-12-22 $19.87 $20.04 $19.84 $19.91 $384.38 118,368
2016-12-21 $19.68 $19.83 $19.65 $19.83 $382.84 110,540
2016-12-20 $19.71 $19.79 $19.61 $19.67 $379.75 116,461
2016-12-19 $19.96 $20.01 $19.76 $19.88 $383.80 135,868
2016-12-16 $19.76 $20.11 $19.75 $19.99 $385.92 165,949
2016-12-15 $20.07 $20.12 $19.63 $19.90 $384.19 235,629
2016-12-14 $19.76 $20.28 $19.55 $20.13 $388.63 505,215
2016-12-13 $19.86 $19.87 $19.52 $19.66 $379.55 287,075
2016-12-12 $20.03 $20.19 $19.88 $20.06 $387.28 178,175
2016-12-09 $20.29 $20.30 $20.00 $20.02 $386.50 244,416
2016-12-08 $20.51 $20.61 $20.21 $20.38 $393.45 295,693
2016-12-07 $21.42 $21.45 $20.49 $20.54 $396.54 353,245
2016-12-06 $21.49 $21.65 $21.34 $21.34 $411.99 179,713
2016-12-05 $21.67 $21.73 $21.43 $21.57 $416.43 220,702
2016-12-02 $21.96 $22.08 $21.78 $21.97 $424.15 201,465
2016-12-01 $21.65 $22.11 $21.65 $21.99 $424.54 235,347
2016-11-30 $21.37 $21.76 $21.32 $21.74 $419.71 212,264
2016-11-29 $21.70 $21.81 $21.44 $21.58 $416.62 177,522
2016-11-28 $21.52 $21.75 $21.43 $21.68 $418.55 155,762
2016-11-25 $21.54 $21.57 $21.41 $21.41 $413.34 85,902
2016-11-23 $21.86 $21.94 $21.64 $21.64 $417.78 149,358
2016-11-22 $21.70 $21.95 $21.63 $21.72 $419.32 198,177
2016-11-21 $22.12 $22.17 $21.81 $21.84 $421.64 184,342
2016-11-18 $22.16 $22.40 $22.09 $22.31 $430.71 146,740
2016-11-17 $22.46 $22.50 $22.16 $22.21 $428.78 198,577
2016-11-16 $22.62 $22.66 $22.44 $22.50 $434.38 152,230
2016-11-15 $22.79 $22.86 $22.39 $22.39 $432.26 229,650
2016-11-14 $22.78 $23.20 $22.71 $22.95 $443.07 234,754
2016-11-11 $23.09 $23.33 $22.90 $22.97 $443.46 326,261
2016-11-10 $22.70 $23.36 $22.38 $22.83 $440.75 634,669
2016-11-09 $24.36 $24.37 $22.77 $23.01 $444.23 865,063
2016-11-08 $24.24 $24.35 $23.53 $23.75 $458.52 347,983
2016-11-07 $24.71 $24.76 $24.06 $24.10 $465.27 415,955
2016-11-04 $25.66 $25.84 $25.29 $25.79 $497.90 352,916
2016-11-03 $25.27 $25.82 $25.17 $25.67 $495.58 316,465
2016-11-02 $25.02 $25.53 $24.88 $25.38 $489.98 388,862
2016-11-01 $24.25 $25.39 $24.23 $24.91 $480.91 363,117
2016-10-31 $24.23 $24.44 $24.15 $24.41 $471.26 190,018
2016-10-28 $24.18 $24.65 $23.90 $24.39 $470.87 521,498
2016-10-27 $23.68 $24.19 $23.67 $24.17 $466.62 268,523
2016-10-26 $24.13 $24.23 $23.74 $23.94 $462.18 227,383
2016-10-25 $23.65 $23.88 $23.56 $23.81 $459.67 208,490
2016-10-24 $23.56 $23.72 $23.44 $23.61 $455.81 137,711
2016-10-21 $24.23 $24.29 $23.85 $23.89 $461.22 162,380
2016-10-20 $23.93 $24.18 $23.70 $23.93 $461.99 209,616
2016-10-19 $23.88 $24.02 $23.67 $23.81 $459.67 168,269
2016-10-18 $23.80 $24.14 $23.78 $24.00 $463.34 293,520
2016-10-17 $24.20 $24.50 $24.09 $24.42 $471.45 200,289
2016-10-14 $23.83 $24.21 $23.64 $24.19 $467.01 289,423
2016-10-13 $24.51 $24.83 $24.02 $24.21 $467.40 346,026
2016-10-12 $24.04 $24.22 $23.78 $23.97 $462.76 250,020
2016-10-11 $23.35 $24.35 $23.34 $24.07 $464.69 380,924
2016-10-10 $23.21 $23.25 $23.03 $23.20 $447.90 156,173
2016-10-07 $23.21 $23.85 $23.15 $23.55 $454.65 284,173
2016-10-06 $23.46 $23.67 $23.24 $23.30 $449.83 166,341
2016-10-05 $23.46 $23.46 $23.21 $23.38 $451.37 172,080
2016-10-04 $23.28 $23.91 $23.20 $23.68 $457.16 317,386
2016-10-03 $23.32 $23.56 $23.24 $23.34 $450.60 206,562
2016-09-30 $23.39 $23.47 $22.90 $23.14 $446.74 344,394
2016-09-29 $23.15 $23.90 $23.00 $23.69 $457.36 369,351
2016-09-28 $23.34 $23.71 $23.02 $23.06 $445.19 226,179
2016-09-27 $23.92 $24.07 $23.39 $23.43 $452.34 212,662
2016-09-26 $23.62 $23.93 $23.55 $23.89 $461.22 265,484
2016-09-23 $23.08 $23.34 $23.03 $23.29 $449.63 166,978
2016-09-22 $22.98 $23.08 $22.81 $22.95 $443.07 368,935
2016-09-21 $23.91 $24.18 $23.30 $23.36 $450.99 567,939
2016-09-20 $23.85 $24.19 $23.78 $24.19 $467.01 156,709
2016-09-19 $23.93 $24.31 $23.69 $24.17 $466.62 251,535
2016-09-16 $24.17 $24.46 $24.10 $24.23 $467.78 434,242
2016-09-15 $24.75 $24.80 $23.77 $23.92 $461.80 375,374
2016-09-14 $24.63 $24.89 $24.13 $24.66 $476.08 457,159
2016-09-13 $24.11 $24.86 $24.00 $24.65 $475.89 657,877
2016-09-12 $24.99 $25.02 $23.45 $23.60 $455.62 698,789
2016-09-09 $23.52 $24.68 $23.49 $24.67 $476.28 565,097
2016-09-08 $22.99 $23.14 $22.89 $23.03 $444.61 228,409
2016-09-07 $22.92 $23.09 $22.81 $22.84 $440.95 176,139
2016-09-06 $22.97 $23.23 $22.84 $22.84 $440.96 215,027
2016-09-02 $23.07 $23.29 $22.91 $23.08 $445.58 265,856
2016-09-01 $23.39 $23.82 $23.27 $23.40 $451.76 299,437
2016-08-31 $23.30 $23.67 $23.27 $23.38 $451.37 255,318
2016-08-30 $23.10 $23.40 $23.01 $23.19 $447.70 242,983
2016-08-29 $23.37 $23.38 $22.97 $23.07 $445.39 258,883
2016-08-26 $23.23 $23.76 $22.84 $23.43 $452.34 437,443
2016-08-25 $23.40 $23.45 $23.13 $23.30 $449.83 341,045
2016-08-24 $22.95 $23.40 $22.91 $23.23 $448.48 207,314
2016-08-23 $22.81 $22.91 $22.69 $22.89 $441.91 161,397
2016-08-22 $23.12 $23.26 $22.95 $23.03 $444.61 179,520
2016-08-19 $23.10 $23.27 $22.96 $23.01 $444.23 189,378
2016-08-18 $23.10 $23.13 $22.91 $22.91 $442.30 133,002
2016-08-17 $23.20 $23.51 $23.03 $23.07 $445.39 231,474
2016-08-16 $23.02 $23.21 $22.99 $23.19 $447.70 167,342
2016-08-15 $22.92 $22.92 $22.73 $22.83 $440.75 147,668
2016-08-12 $23.10 $23.21 $22.98 $23.06 $445.19 189,529
2016-08-11 $23.12 $23.23 $22.91 $23.01 $444.23 197,539
2016-08-10 $23.11 $23.45 $23.08 $23.31 $450.02 146,805
2016-08-09 $23.15 $23.27 $22.96 $23.14 $446.74 165,285
2016-08-08 $23.07 $23.29 $23.04 $23.18 $447.51 109,840
2016-08-05 $23.47 $23.51 $23.13 $23.18 $447.51 300,049
2016-08-04 $23.77 $23.93 $23.61 $23.73 $458.13 110,740
2016-08-03 $24.05 $24.16 $23.80 $23.82 $459.87 189,050
2016-08-02 $23.65 $24.34 $23.60 $24.00 $463.34 323,659
2016-08-01 $23.49 $23.74 $23.33 $23.59 $455.43 215,552
2016-07-29 $23.73 $23.83 $23.37 $23.51 $453.88 214,130
2016-07-28 $23.79 $23.95 $23.51 $23.63 $456.20 145,962
2016-07-27 $23.49 $23.99 $23.47 $23.70 $457.55 239,369
2016-07-26 $23.70 $23.95 $23.49 $23.65 $456.58 197,378
2016-07-25 $23.55 $23.88 $23.52 $23.66 $456.78 154,552
2016-07-22 $23.75 $23.84 $23.44 $23.44 $452.53 315,791
2016-07-21 $23.57 $23.96 $23.48 $23.80 $459.48 172,910
2016-07-20 $23.64 $23.80 $23.43 $23.51 $453.88 177,289
2016-07-19 $23.92 $24.00 $23.81 $23.83 $460.06 284,065
2016-07-18 $23.90 $24.00 $23.68 $23.74 $458.32 167,997
2016-07-15 $23.63 $24.11 $23.61 $23.95 $462.38 200,981
2016-07-14 $23.75 $24.00 $23.67 $23.86 $460.64 245,851
2016-07-13 $24.07 $24.44 $24.07 $24.23 $467.78 259,408
2016-07-12 $24.38 $24.48 $24.12 $24.25 $468.17 247,416
2016-07-11 $24.85 $24.94 $24.54 $24.79 $478.59 245,066
2016-07-08 $25.65 $25.76 $24.94 $25.04 $483.42 348,705
2016-07-07 $26.09 $26.55 $25.80 $26.23 $506.39 239,031
2016-07-06 $26.88 $27.15 $26.12 $26.16 $505.04 315,875
2016-07-05 $26.45 $26.90 $26.40 $26.64 $514.31 283,970
2016-07-01 $26.31 $26.33 $25.87 $26.10 $503.88 295,279
2016-06-30 $27.14 $27.41 $26.24 $26.24 $506.59 409,926
2016-06-29 $28.16 $28.19 $27.25 $27.37 $528.40 435,339
2016-06-28 $29.62 $29.79 $28.84 $28.88 $557.55 399,537
2016-06-27 $29.66 $30.88 $29.63 $30.52 $589.22 704,280
2016-06-24 $28.82 $29.11 $27.57 $28.87 $557.36 953,269
2016-06-23 $26.50 $26.73 $26.11 $26.11 $504.08 238,285
2016-06-22 $26.97 $27.25 $26.65 $27.19 $524.93 204,228
2016-06-21 $27.14 $27.31 $26.86 $27.07 $522.61 291,666
2016-06-20 $26.87 $27.32 $26.57 $27.26 $526.28 272,408
2016-06-17 $27.61 $28.12 $27.56 $27.77 $536.12 254,589
2016-06-16 $28.19 $28.63 $27.43 $27.46 $530.14 432,286
2016-06-15 $27.45 $27.86 $27.20 $27.79 $536.51 267,417
2016-06-14 $27.67 $28.09 $27.37 $27.64 $533.61 367,975
2016-06-13 $27.14 $27.52 $26.74 $27.50 $530.91 258,676
2016-06-10 $26.75 $27.10 $26.56 $26.89 $519.14 232,686
2016-06-09 $26.35 $26.44 $26.06 $26.13 $504.46 198,439
2016-06-08 $26.20 $26.27 $25.96 $26.04 $502.73 201,257
2016-06-07 $26.30 $26.33 $26.02 $26.25 $506.78 138,543
2016-06-06 $26.63 $26.70 $26.23 $26.36 $508.90 181,003
2016-06-03 $26.84 $27.32 $26.64 $26.78 $517.01 243,599
2016-06-02 $26.99 $27.20 $26.57 $26.58 $513.15 158,843
2016-06-01 $27.24 $27.34 $26.73 $26.79 $517.20 203,842
2016-05-31 $26.70 $27.22 $26.65 $26.98 $520.87 172,882
2016-05-27 $27.12 $27.12 $26.83 $26.85 $518.36 162,895
2016-05-26 $27.15 $27.32 $27.02 $27.17 $524.54 149,307
2016-05-25 $27.47 $27.47 $27.00 $27.22 $525.51 277,645
2016-05-24 $28.48 $28.48 $27.60 $27.75 $535.74 386,999
2016-05-23 $28.78 $28.97 $28.63 $28.89 $557.75 271,152
2016-05-20 $29.00 $29.04 $28.51 $28.80 $556.01 227,777
2016-05-19 $29.40 $29.94 $29.19 $29.33 $566.24 430,692
2016-05-18 $29.29 $29.58 $28.44 $29.03 $560.45 437,167
2016-05-17 $28.39 $29.30 $28.26 $29.01 $560.06 248,907
2016-05-16 $29.04 $29.07 $28.02 $28.27 $545.78 213,110
2016-05-13 $28.57 $29.27 $28.26 $29.13 $562.38 252,414
2016-05-12 $28.06 $28.87 $27.99 $28.37 $547.71 279,334
2016-05-11 $27.84 $28.40 $27.67 $28.38 $547.90 249,823
2016-05-10 $28.37 $28.38 $27.62 $27.62 $533.23 256,683
2016-05-09 $28.83 $28.92 $28.49 $28.69 $553.89 179,714
2016-05-06 $29.47 $29.55 $28.75 $28.75 $555.04 257,396
2016-05-05 $28.87 $29.29 $28.66 $29.07 $561.22 192,481
2016-05-04 $29.10 $29.32 $28.72 $29.04 $560.64 291,812
2016-05-03 $28.47 $28.94 $28.34 $28.58 $551.76 328,679
2016-05-02 $28.30 $28.51 $27.77 $27.85 $537.67 239,863
2016-04-29 $28.39 $29.07 $28.21 $28.51 $550.41 507,169
2016-04-28 $27.68 $28.28 $27.18 $28.09 $542.30 283,310
2016-04-27 $27.71 $27.86 $27.16 $27.35 $528.02 210,179
2016-04-26 $27.48 $27.73 $27.28 $27.47 $530.33 167,533
2016-04-25 $27.74 $28.06 $27.63 $27.63 $533.42 164,723
2016-04-22 $27.65 $27.91 $27.38 $27.46 $530.14 226,853
2016-04-21 $27.07 $27.61 $27.00 $27.51 $531.11 254,364
2016-04-20 $27.10 $27.33 $26.74 $27.07 $522.61 226,165
2016-04-19 $27.17 $27.51 $27.02 $27.11 $523.38 257,978
2016-04-18 $28.26 $28.30 $27.38 $27.38 $528.60 191,053
2016-04-15 $27.89 $28.14 $27.85 $27.96 $539.79 189,100
2016-04-14 $27.87 $28.05 $27.65 $27.89 $538.44 183,332
2016-04-13 $28.33 $28.39 $27.85 $27.90 $538.63 395,539
2016-04-12 $29.51 $29.73 $28.62 $28.75 $555.04 398,218
2016-04-11 $29.05 $29.64 $28.71 $29.61 $571.65 398,508
2016-04-08 $29.02 $29.67 $28.80 $29.41 $567.79 328,343
2016-04-07 $29.15 $29.98 $28.97 $29.64 $572.23 387,986
2016-04-06 $29.53 $29.65 $28.58 $28.60 $552.15 288,498
2016-04-05 $29.36 $29.69 $29.12 $29.55 $570.49 234,327
2016-04-04 $28.48 $28.86 $28.38 $28.71 $554.27 191,497
2016-04-01 $29.52 $29.68 $28.35 $28.48 $549.83 259,697
2016-03-31 $28.89 $29.11 $28.66 $28.99 $559.68 175,721
2016-03-30 $28.70 $28.99 $28.45 $28.81 $556.20 281,841
2016-03-29 $30.27 $30.40 $29.15 $29.15 $562.77 273,020
2016-03-28 $29.85 $30.26 $29.76 $30.04 $579.95 181,976
2016-03-24 $30.59 $30.70 $30.05 $30.05 $580.14 266,923
2016-03-23 $29.63 $30.13 $29.56 $30.04 $579.95 288,042
2016-03-22 $29.80 $29.88 $29.17 $29.44 $568.37 260,130
2016-03-21 $29.66 $29.78 $29.29 $29.40 $567.59 243,128
2016-03-18 $29.62 $29.80 $29.37 $29.51 $569.72 251,518
2016-03-17 $30.53 $30.73 $29.63 $29.90 $577.25 351,416
2016-03-16 $31.29 $31.29 $30.26 $30.43 $587.48 305,319
2016-03-15 $31.37 $31.52 $31.00 $31.01 $598.68 188,389
2016-03-14 $31.02 $31.19 $30.62 $30.86 $595.78 179,493
2016-03-11 $31.50 $31.54 $30.72 $30.77 $594.04 411,049
2016-03-10 $32.10 $33.37 $31.57 $32.34 $624.35 646,390
2016-03-09 $32.43 $32.86 $32.19 $32.39 $625.32 263,703
2016-03-08 $32.42 $32.97 $32.16 $32.88 $634.78 324,509
2016-03-07 $32.46 $32.48 $31.61 $31.83 $614.51 295,007
2016-03-04 $32.10 $32.59 $31.47 $31.93 $616.44 423,286
2016-03-03 $32.75 $33.05 $32.22 $32.23 $622.23 295,628
2016-03-02 $33.26 $33.48 $32.59 $32.59 $629.18 311,476
2016-03-01 $34.77 $35.07 $33.02 $33.05 $638.06 469,674
2016-02-29 $34.74 $35.70 $34.16 $35.70 $689.22 368,318
2016-02-26 $33.97 $34.86 $33.92 $34.72 $670.30 415,873
2016-02-25 $35.52 $36.02 $34.52 $34.52 $666.45 350,184
2016-02-24 $37.30 $38.03 $35.65 $35.80 $691.15 495,208
2016-02-23 $35.43 $36.38 $35.24 $36.29 $700.61 394,686
2016-02-22 $35.50 $35.55 $34.90 $35.02 $676.09 327,397
2016-02-19 $37.07 $37.48 $36.48 $36.55 $705.63 315,087
2016-02-18 $35.93 $36.74 $35.88 $36.55 $705.63 380,404
2016-02-17 $37.12 $37.23 $35.84 $36.12 $697.33 409,987
2016-02-16 $38.51 $39.33 $37.95 $37.96 $732.85 319,655
2016-02-12 $41.11 $41.84 $39.96 $39.96 $771.46 301,173
2016-02-11 $42.96 $43.75 $41.79 $42.50 $820.50 487,127
2016-02-10 $40.25 $41.10 $38.99 $41.04 $792.31 359,282
2016-02-09 $42.27 $42.37 $39.93 $40.90 $789.61 309,216
2016-02-08 $40.67 $42.53 $40.46 $40.89 $789.42 411,972
2016-02-05 $37.60 $39.74 $37.49 $39.27 $758.07 364,146
2016-02-04 $37.70 $38.14 $36.52 $37.20 $718.18 323,246
2016-02-03 $37.28 $39.87 $37.07 $37.44 $722.81 515,214
2016-02-02 $37.05 $38.37 $37.04 $38.08 $735.17 428,797
2016-02-01 $36.70 $37.09 $35.57 $36.05 $695.98 310,835
2016-01-29 $38.32 $38.42 $36.03 $36.10 $696.94 437,653
2016-01-28 $38.35 $40.12 $38.23 $38.88 $750.61 317,074
2016-01-27 $38.68 $40.16 $37.45 $39.50 $762.58 407,760
2016-01-26 $39.43 $39.66 $38.06 $38.29 $739.22 324,886
2016-01-25 $38.56 $40.04 $38.40 $39.92 $770.69 351,350
2016-01-22 $38.66 $39.25 $38.02 $38.17 $736.91 480,634
2016-01-21 $40.95 $42.03 $39.23 $40.74 $786.52 562,408
2016-01-20 $41.77 $44.31 $40.19 $41.23 $795.98 688,492
2016-01-19 $38.59 $41.01 $38.53 $39.91 $770.50 573,248
2016-01-15 $40.62 $41.33 $39.43 $39.97 $771.66 576,225
2016-01-14 $39.04 $40.25 $36.74 $37.55 $724.94 582,057
2016-01-13 $36.26 $39.77 $36.07 $39.49 $762.39 501,405
2016-01-12 $36.63 $38.24 $36.24 $36.82 $710.84 563,282
2016-01-11 $37.16 $39.02 $36.91 $37.76 $728.99 497,121
2016-01-08 $35.91 $37.98 $35.57 $37.77 $729.18 506,011
2016-01-07 $35.92 $36.81 $34.84 $36.63 $707.17 471,713
2016-01-06 $34.37 $34.71 $33.52 $34.14 $659.10 362,770
2016-01-05 $32.82 $33.52 $32.61 $32.80 $633.23 321,228
2016-01-04 $33.32 $34.17 $33.04 $33.07 $638.45 421,699
2015-12-31 $31.13 $31.71 $30.81 $31.71 $612.19 306,860
2015-12-30 $30.29 $30.86 $30.25 $30.80 $594.62 155,071
2015-12-29 $30.56 $30.57 $30.00 $30.18 $582.65 216,135
2015-12-28 $31.34 $31.71 $31.13 $31.13 $600.99 185,533
2015-12-24 $30.91 $31.06 $30.65 $31.02 $598.87 79,973
2015-12-23 $31.40 $31.47 $30.76 $30.79 $594.43 313,630
2015-12-22 $32.36 $32.93 $31.79 $32.00 $617.79 291,965
2015-12-21 $32.97 $33.66 $32.76 $32.89 $634.97 258,645
2015-12-18 $32.39 $33.78 $32.33 $33.78 $652.15 380,278
2015-12-17 $30.40 $31.99 $30.39 $31.95 $616.82 337,824
2015-12-16 $31.36 $32.09 $30.43 $30.63 $591.34 338,012
2015-12-15 $32.15 $32.23 $31.47 $31.94 $616.63 335,512
2015-12-14 $33.43 $34.50 $32.97 $33.00 $637.09 446,784
2015-12-11 $32.84 $33.73 $32.49 $33.55 $647.71 568,496
2015-12-10 $31.86 $32.03 $30.97 $31.68 $611.61 370,943
2015-12-09 $31.55 $32.46 $30.44 $31.95 $616.82 471,018
2015-12-08 $31.44 $31.73 $30.74 $31.21 $602.54 357,112
2015-12-07 $30.22 $31.08 $30.20 $30.62 $591.15 224,698
2015-12-04 $31.73 $31.76 $29.88 $30.06 $580.34 506,450
2015-12-03 $30.49 $32.30 $30.37 $31.92 $616.24 338,471
2015-12-02 $29.75 $30.77 $29.60 $30.64 $591.53 216,497
2015-12-01 $30.28 $30.41 $29.67 $29.71 $573.58 227,103
2015-11-30 $30.15 $30.67 $30.09 $30.60 $590.76 167,693
2015-11-27 $30.28 $30.54 $30.13 $30.23 $583.62 73,545
2015-11-25 $30.26 $30.47 $30.16 $30.35 $585.93 116,689
2015-11-24 $31.00 $31.18 $30.11 $30.32 $585.35 217,160
2015-11-23 $30.31 $30.69 $30.05 $30.47 $588.25 137,328
2015-11-20 $30.29 $30.54 $30.00 $30.32 $585.35 208,442
2015-11-19 $30.69 $30.84 $30.46 $30.67 $592.11 180,847
2015-11-18 $31.88 $31.89 $30.52 $30.61 $590.95 323,186
2015-11-17 $31.90 $32.42 $31.40 $32.17 $621.07 361,953
2015-11-16 $33.71 $33.77 $32.05 $32.06 $618.99 423,291
2015-11-13 $32.75 $33.65 $32.59 $33.59 $648.49 419,075
2015-11-12 $31.75 $32.52 $31.51 $32.51 $627.63 378,047
2015-11-11 $30.69 $31.24 $30.66 $31.21 $602.54 215,456
2015-11-10 $31.34 $31.45 $30.82 $30.85 $595.59 237,866
2015-11-09 $30.53 $31.53 $30.44 $31.05 $599.45 383,708
2015-11-06 $30.36 $30.89 $30.09 $30.20 $583.04 297,479
2015-11-05 $30.05 $30.60 $29.80 $30.16 $582.27 237,777
2015-11-04 $29.64 $30.33 $29.59 $30.07 $580.53 239,656
2015-11-03 $30.26 $30.36 $29.51 $29.80 $575.32 205,829
2015-11-02 $31.03 $31.05 $29.96 $30.09 $580.91 228,912
2015-10-30 $30.66 $31.22 $30.51 $31.19 $602.15 216,807
2015-10-29 $30.99 $31.05 $30.59 $30.77 $594.04 203,641
2015-10-28 $31.62 $31.99 $30.72 $30.74 $593.46 366,190
2015-10-27 $32.00 $32.18 $31.63 $31.80 $613.93 217,516
2015-10-26 $31.51 $31.82 $31.46 $31.63 $610.65 184,272
2015-10-23 $31.51 $31.97 $31.20 $31.41 $606.40 363,108
2015-10-22 $33.62 $33.72 $32.35 $32.48 $627.06 489,224
2015-10-21 $33.33 $34.31 $33.24 $34.21 $660.45 280,940
2015-10-20 $33.70 $33.86 $33.22 $33.61 $648.87 197,060
2015-10-19 $33.87 $34.07 $33.45 $33.49 $646.55 178,437
2015-10-16 $33.74 $34.18 $33.50 $33.59 $648.49 225,336
2015-10-15 $35.19 $35.42 $33.97 $34.00 $656.40 339,877
2015-10-14 $35.15 $35.80 $34.78 $35.61 $687.48 361,059
2015-10-13 $34.91 $35.22 $34.13 $35.12 $678.02 309,792
2015-10-12 $34.54 $34.77 $34.34 $34.42 $664.51 116,488
2015-10-09 $34.52 $34.94 $34.26 $34.57 $667.40 315,949
2015-10-08 $35.84 $36.02 $34.45 $34.65 $668.95 415,422
2015-10-07 $35.88 $36.65 $35.36 $35.55 $686.32 464,065
2015-10-06 $36.21 $36.92 $35.84 $36.47 $704.09 389,115
2015-10-05 $37.30 $37.38 $35.96 $36.13 $697.52 403,511
2015-10-02 $41.48 $41.81 $38.18 $38.21 $737.68 545,251
2015-10-01 $39.99 $41.40 $39.74 $39.97 $771.66 387,320
2015-09-30 $41.10 $41.77 $40.15 $40.28 $777.64 498,198
2015-09-29 $42.56 $43.45 $41.54 $42.66 $823.59 505,377
2015-09-28 $40.44 $42.95 $40.32 $42.81 $826.49 511,326
2015-09-25 $38.67 $40.39 $38.41 $39.73 $767.02 344,625
2015-09-24 $40.16 $41.13 $39.39 $39.66 $765.67 431,578
2015-09-23 $39.00 $39.70 $38.65 $39.29 $758.53 271,091
2015-09-22 $39.10 $39.87 $38.78 $39.10 $754.86 378,431
2015-09-21 $37.62 $38.37 $36.93 $37.61 $726.09 322,504
2015-09-18 $38.05 $38.48 $37.07 $38.23 $738.06 444,550
2015-09-17 $36.31 $36.69 $34.75 $36.41 $702.93 473,239
2015-09-16 $36.94 $37.19 $36.07 $36.22 $699.26 311,729
2015-09-15 $38.25 $38.57 $36.85 $37.17 $717.60 287,039
2015-09-14 $38.09 $38.95 $38.04 $38.62 $745.59 195,125
2015-09-11 $39.02 $39.51 $38.17 $38.21 $737.68 328,718
2015-09-10 $39.51 $39.71 $37.90 $38.73 $747.72 509,481
2015-09-09 $36.77 $39.63 $36.68 $39.41 $760.85 475,212
2015-09-08 $38.81 $39.30 $37.76 $37.80 $729.76 408,237
2015-09-04 $40.85 $41.54 $40.20 $40.94 $790.38 406,494
2015-09-03 $38.75 $39.53 $37.66 $39.21 $756.98 374,966
2015-09-02 $39.75 $41.21 $39.23 $39.23 $757.37 445,056
2015-09-01 $40.86 $42.23 $39.89 $41.75 $806.02 645,734

ProShares UltraPro Short S&P 500 ETF (SPXU) News Headlines

Recent ProShares UltraPro Short S&P 500 ETF (SPXU) News
Similar Companies to ProShares UltraPro Short S&P 500 ETF (SPXU) 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.