ProShares UltraPro Short QQQ (SQQQ) Exchange: NASDAQ

Data as of Aug. 19, 2025

$19.94 ($-0.20) -0.99%

ProShares UltraPro Short QQQ - Daily Information
Click for more stock information on ProShares UltraPro Short QQQ.
Daily Information Data
Date Aug. 19, 2025
Open $20.06
Previous Close $19.94
High $20.35
Low $19.75
Adjusted Open $20.06
Previous Adjusted Close $19.94
Adjusted High $20.35
Adjusted Low $19.75

About ProShares UltraPro Short QQQ (SQQQ)

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 the Nasdaq, Inc. (the “Index Provider”). The Index includes 100 of the largest domestic and international non-financial companies listed on The Nasdaq Stock Market based on market capitalization. The Index reflects companies across major industry groups including computer hardware and software, telecommunications, retail/wholesale trade and biotechnology. Companies selected for inclusion are non-financial companies that meet appropriate trading volumes, adjusted market capitalization and other eligibility criteria. The Index is published under the Bloomberg ticker symbol “NDX.” 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 concentrated in the information technology industry group. The Fund will not directly short the securities of issuers contained in the Index. 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 QQQ (SQQQ)

Date Open High Low Close Adj.Close Volume
2025-06-27 $20.06 $20.35 $19.75 $19.94 $19.94 90,333,977
2025-06-26 $20.46 $20.68 $20.09 $20.14 $20.14 67,947,721
2025-06-25 $20.60 $20.92 $20.46 $20.70 $20.70 68,462,210
2025-06-24 $21.48 $21.56 $21.00 $21.11 $20.85 82,255,888
2025-06-23 $22.76 $23.16 $22.06 $22.12 $21.85 128,266,926
2025-06-20 $22.12 $23.06 $21.96 $22.83 $22.55 98,464,891
2025-06-18 $22.38 $22.71 $22.06 $22.50 $22.22 99,439,639
2025-06-17 $22.15 $22.62 $21.95 $22.47 $22.19 89,456,240
2025-06-16 $22.32 $22.33 $21.69 $21.82 $21.55 91,508,349
2025-06-13 $22.69 $22.92 $22.17 $22.76 $22.48 150,581,544
2025-06-12 $22.24 $22.27 $21.79 $21.92 $21.65 89,000,882
2025-06-11 $21.67 $22.34 $21.52 $22.06 $21.79 105,720,798
2025-06-10 $22.22 $22.50 $21.74 $21.81 $21.54 76,179,109
2025-06-09 $22.33 $22.47 $22.05 $22.27 $22.00 72,014,931
2025-06-06 $22.34 $22.58 $22.10 $22.35 $22.08 94,703,660
2025-06-05 $22.30 $23.26 $21.94 $22.99 $22.71 146,158,615
2025-06-04 $22.58 $22.84 $22.34 $22.48 $22.20 73,762,462
2025-06-03 $23.15 $23.27 $22.46 $22.64 $22.64 83,054,359
2025-06-02 $24.00 $24.18 $23.15 $23.18 $23.18 91,918,859
2025-05-30 $23.69 $24.72 $23.52 $23.73 $23.73 129,798,823
2025-05-29 $22.71 $23.95 $22.69 $23.58 $23.58 112,720,582
2025-05-28 $23.27 $23.79 $23.08 $23.72 $23.72 82,424,740
2025-05-27 $24.15 $24.39 $23.33 $23.40 $23.40 110,030,201
2025-05-23 $25.61 $25.69 $24.80 $25.16 $25.16 166,219,672
2025-05-22 $24.50 $24.69 $23.91 $24.44 $24.44 140,469,741
2025-05-21 $24.13 $24.82 $23.22 $24.56 $24.56 152,547,994
2025-05-20 $23.69 $24.07 $23.49 $23.59 $23.59 84,873,209
2025-05-19 $24.37 $24.39 $23.26 $23.34 $23.34 123,828,892
2025-05-16 $23.50 $24.00 $23.37 $23.38 $23.38 84,395,951
2025-05-15 $24.04 $24.23 $23.30 $23.65 $23.65 113,833,444
2025-05-14 $24.00 $24.14 $23.66 $23.74 $23.74 96,865,628
2025-05-13 $25.12 $25.23 $23.89 $24.16 $24.16 119,928,682
2025-05-12 $25.45 $26.43 $25.30 $25.32 $25.32 136,716,123
2025-05-09 $28.42 $29.13 $28.18 $28.80 $28.80 76,276,684
2025-05-08 $28.67 $29.47 $27.91 $28.72 $28.72 112,919,346
2025-05-07 $29.84 $30.83 $29.15 $29.60 $29.60 119,060,188
2025-05-06 $30.30 $30.54 $29.30 $29.93 $29.93 96,057,337
2025-05-05 $29.35 $29.45 $28.59 $29.14 $29.14 76,202,893
2025-05-02 $29.04 $29.36 $28.23 $28.61 $28.61 109,717,195
2025-05-01 $29.59 $30.09 $28.83 $30.01 $30.01 135,470,672
2025-04-30 $32.74 $33.66 $30.77 $31.06 $31.06 136,844,321
2025-04-29 $32.16 $32.29 $30.90 $31.08 $31.08 92,001,638
2025-04-28 $31.59 $32.98 $31.21 $31.69 $31.69 102,440,525
2025-04-25 $32.82 $33.16 $31.54 $31.65 $31.65 109,494,678
2025-04-24 $35.25 $35.40 $32.63 $32.72 $32.72 122,279,475
2025-04-23 $34.77 $36.13 $33.43 $35.76 $35.76 137,025,229
2025-04-22 $39.90 $40.26 $37.40 $38.28 $38.28 109,264,439
2025-04-21 $40.21 $42.88 $39.97 $41.49 $41.49 73,386,700
2025-04-17 $37.88 $39.36 $37.70 $38.64 $38.64 101,336,344
2025-04-16 $37.44 $40.04 $36.60 $38.54 $38.54 108,012,032
2025-04-15 $35.22 $35.77 $34.32 $35.34 $35.34 88,296,100
2025-04-14 $33.78 $36.60 $33.66 $35.45 $35.45 113,994,376
2025-04-11 $38.65 $39.52 $35.82 $36.22 $36.22 149,267,658
2025-04-10 $36.60 $41.18 $36.16 $38.21 $38.21 236,162,536
2025-04-09 $53.16 $53.23 $33.17 $34.28 $34.28 273,274,308
2025-04-08 $45.10 $55.16 $43.36 $52.97 $52.97 214,938,708
2025-04-07 $55.66 $57.80 $43.22 $50.17 $50.17 224,585,877
2025-04-04 $46.16 $50.39 $45.50 $50.36 $50.36 228,109,229
2025-04-03 $41.20 $42.64 $40.36 $42.53 $42.53 134,900,828
2025-04-02 $39.02 $39.09 $35.83 $36.60 $36.60 127,988,713
2025-04-01 $38.77 $39.48 $37.22 $37.44 $37.44 106,254,234
2025-03-31 $40.06 $41.20 $38.12 $38.34 $38.34 100,237,338
2025-03-28 $35.93 $38.53 $35.77 $38.30 $38.30 86,788,832
2025-03-27 $35.30 $35.78 $34.40 $35.47 $35.47 77,610,491
2025-03-26 $33.27 $35.18 $33.10 $34.86 $34.86 82,713,567
2025-03-25 $33.95 $34.14 $33.48 $33.52 $33.06 48,984,376
2025-03-24 $34.75 $34.90 $33.89 $34.13 $33.66 67,052,653
2025-03-21 $38.01 $38.29 $36.29 $36.40 $35.90 68,491,630
2025-03-20 $37.32 $37.47 $35.57 $36.75 $36.25 74,520,528
2025-03-19 $37.36 $37.83 $35.31 $36.40 $35.90 82,766,899
2025-03-18 $36.79 $38.36 $36.78 $37.84 $37.32 68,683,466
2025-03-17 $36.74 $37.16 $35.32 $36.02 $35.53 75,624,209
2025-03-14 $38.23 $38.38 $36.51 $36.73 $36.23 92,017,493
2025-03-13 $37.69 $40.00 $37.68 $39.54 $39.00 83,023,848
2025-03-12 $36.96 $38.77 $36.49 $37.49 $36.98 103,457,741
2025-03-11 $38.64 $39.92 $37.05 $38.80 $38.27 105,534,180
2025-03-10 $36.24 $39.36 $36.13 $38.37 $37.85 87,480,374
2025-03-07 $35.48 $36.90 $34.16 $34.47 $34.00 103,232,207
2025-03-06 $34.13 $35.59 $33.18 $35.17 $34.69 96,844,313
2025-03-05 $33.71 $34.71 $32.17 $32.51 $32.07 98,276,595
2025-03-04 $34.09 $35.39 $32.16 $33.81 $33.35 124,358,242
2025-03-03 $30.82 $34.14 $30.53 $33.43 $32.97 113,839,515
2025-02-28 $33.03 $33.66 $31.30 $31.40 $31.40 98,397,604
2025-02-27 $29.78 $32.98 $29.60 $32.92 $32.92 102,463,931
2025-02-26 $30.22 $30.96 $29.47 $30.39 $30.39 88,550,356
2025-02-25 $29.60 $31.27 $29.59 $30.59 $30.59 74,167,901
2025-02-24 $28.17 $29.53 $27.98 $29.47 $29.47 70,031,778
2025-02-21 $26.63 $28.51 $26.62 $28.44 $28.44 72,280,260
2025-02-20 $26.55 $27.45 $26.48 $26.76 $26.76 53,794,532
2025-02-19 $26.54 $26.85 $26.21 $26.40 $26.40 37,233,925
2025-02-18 $26.36 $26.91 $26.31 $26.41 $26.41 34,460,095
2025-02-14 $26.89 $26.96 $26.48 $26.59 $26.59 40,749,109
2025-02-13 $27.82 $27.94 $26.83 $26.87 $26.87 63,158,616
2025-02-12 $29.03 $29.09 $27.93 $28.06 $28.06 63,932,471
2025-02-11 $28.43 $28.45 $27.80 $28.10 $28.10 41,493,849
2025-02-10 $28.23 $28.31 $27.72 $27.91 $27.91 44,091,047
2025-02-07 $27.80 $29.06 $27.49 $28.93 $28.93 60,039,671
2025-02-06 $28.21 $28.47 $27.81 $27.84 $27.84 37,662,651
2025-02-05 $29.10 $29.30 $28.26 $28.29 $28.29 36,604,140
2025-02-04 $29.67 $29.74 $28.55 $28.65 $28.65 47,218,326
2025-02-03 $30.50 $30.92 $29.28 $29.72 $29.72 89,168,337
2025-01-31 $28.26 $29.21 $27.51 $29.03 $29.03 73,555,783
2025-01-30 $28.75 $29.68 $28.36 $28.85 $28.85 47,951,016
2025-01-29 $28.95 $29.88 $28.93 $29.23 $29.23 57,631,121
2025-01-28 $30.22 $30.84 $28.84 $29.04 $29.04 54,027,558
2025-01-27 $30.92 $31.04 $29.79 $30.40 $30.40 84,973,849
2025-01-24 $27.43 $28.18 $27.30 $27.93 $27.93 33,424,923
2025-01-23 $28.01 $28.10 $27.43 $27.44 $27.44 34,692,171
2025-01-22 $27.95 $27.99 $27.23 $27.61 $27.61 47,634,925
2025-01-21 $28.76 $29.50 $28.50 $28.70 $28.70 42,924,934
2025-01-17 $28.99 $29.71 $28.89 $29.19 $29.19 55,772,468
2025-01-16 $29.67 $30.71 $29.66 $30.69 $30.69 45,176,079
2025-01-15 $30.76 $31.06 $29.84 $30.08 $30.08 65,539,537
2025-01-14 $31.56 $32.93 $31.31 $32.26 $32.26 52,662,693
2025-01-13 $32.98 $33.28 $32.08 $32.15 $32.15 48,428,037
2025-01-10 $31.08 $32.42 $31.07 $31.83 $31.83 70,688,052
2025-01-08 $30.40 $31.21 $30.08 $30.35 $30.35 63,341,648
2025-01-07 $28.66 $30.69 $28.60 $30.37 $30.37 62,171,960
2025-01-06 $28.90 $29.25 $28.23 $28.81 $28.81 47,795,542
2025-01-03 $30.80 $30.95 $29.64 $29.84 $29.84 48,951,581
2025-01-02 $30.58 $32.16 $30.15 $31.34 $31.34 60,981,250
2024-12-31 $30.14 $31.30 $30.00 $31.14 $31.14 48,504,692
2024-12-30 $30.35 $30.97 $29.70 $30.34 $30.34 49,429,272
2024-12-27 $28.61 $29.91 $28.54 $29.15 $29.15 51,107,173
2024-12-26 $28.20 $28.52 $27.74 $28.01 $28.01 28,236,481
2024-12-24 $28.80 $28.90 $27.93 $27.93 $27.93 22,922,599
2024-12-23 $29.67 $30.26 $29.02 $29.08 $29.08 36,581,772
2024-12-20 $32.29 $32.50 $29.64 $30.75 $29.91 80,909,925
2024-12-19 $30.28 $31.61 $30.18 $31.55 $30.69 70,611,282
2024-12-18 $28.19 $31.36 $27.91 $31.10 $30.25 84,960,680
2024-12-17 $27.98 $28.33 $27.81 $28.07 $28.07 34,734,195
2024-12-16 $28.53 $28.54 $27.54 $27.70 $27.70 43,557,693
2024-12-13 $28.95 $29.48 $28.49 $28.93 $28.93 40,230,480
2024-12-12 $29.38 $29.65 $29.17 $29.57 $29.57 36,698,727
2024-12-11 $29.88 $29.94 $28.88 $28.99 $28.99 48,560,827
2024-12-10 $30.11 $30.88 $29.80 $30.64 $30.64 30,114,828
2024-12-09 $29.77 $30.50 $29.64 $30.31 $30.31 34,153,285
2024-12-06 $30.30 $30.33 $29.56 $29.59 $29.59 38,369,487
2024-12-05 $30.12 $30.44 $29.99 $30.38 $30.38 32,747,089
2024-12-04 $30.65 $30.78 $30.08 $30.11 $30.11 38,746,676
2024-12-03 $31.79 $31.90 $31.21 $31.25 $31.25 24,732,728
2024-12-02 $32.36 $32.43 $31.35 $31.53 $31.53 31,010,631
2024-11-29 $33.34 $33.47 $32.46 $32.58 $32.58 17,108,910
2024-11-27 $32.86 $34.07 $32.86 $33.41 $33.41 28,410,520
2024-11-26 $32.86 $33.03 $32.46 $32.62 $32.62 24,916,938
2024-11-25 $32.47 $33.60 $32.17 $33.15 $33.15 32,534,203
2024-11-22 $33.55 $33.88 $33.14 $33.28 $33.28 32,638,996
2024-11-21 $33.14 $34.89 $33.00 $33.39 $33.39 61,874,800
2024-11-20 $33.75 $35.07 $33.69 $33.72 $33.72 53,689,123
2024-11-19 $34.92 $34.99 $33.56 $33.69 $33.69 43,259,761
2024-11-18 $34.76 $35.06 $33.91 $34.36 $34.36 33,381,969
2024-11-15 $33.82 $35.48 $33.78 $35.09 $35.09 51,472,335
2024-11-14 $32.10 $32.87 $31.92 $32.68 $32.68 41,802,892
2024-11-13 $31.98 $32.44 $31.50 $32.01 $32.01 46,369,714
2024-11-12 $31.72 $32.45 $31.55 $31.86 $31.86 36,578,613
2024-11-11 $31.41 $32.23 $31.37 $31.69 $31.69 43,330,328
2024-11-08 $31.84 $31.95 $31.49 $31.63 $31.63 37,795,542
2024-11-07 $32.69 $32.70 $31.52 $31.69 $31.69 41,179,140
2024-11-06 $6.87 $6.92 $6.61 $6.65 $33.25 44,229,661
2024-11-05 $7.45 $7.45 $7.20 $7.23 $36.15 32,153,526
2024-11-04 $7.48 $7.60 $7.36 $7.52 $37.60 33,460,819
2024-11-01 $7.54 $7.56 $7.29 $7.44 $37.20 43,231,007
2024-10-31 $7.25 $7.61 $7.24 $7.60 $38.00 42,506,980
2024-10-30 $6.94 $7.09 $6.90 $7.06 $35.30 32,509,846
2024-10-29 $7.10 $7.18 $6.85 $6.92 $34.60 33,310,344
2024-10-28 $6.98 $7.12 $6.97 $7.11 $35.55 27,412,348
2024-10-25 $7.12 $7.15 $6.89 $7.11 $35.55 45,044,840
2024-10-24 $7.24 $7.36 $7.20 $7.24 $36.20 26,763,800
2024-10-23 $7.18 $7.55 $7.15 $7.41 $37.05 37,774,075
2024-10-22 $7.22 $7.25 $7.01 $7.07 $35.35 24,846,897
2024-10-21 $7.19 $7.28 $7.06 $7.10 $35.50 26,734,168
2024-10-18 $7.16 $7.19 $7.09 $7.13 $35.65 21,156,365
2024-10-17 $7.04 $7.27 $7.03 $7.26 $36.30 26,107,361
2024-10-16 $7.27 $7.43 $7.24 $7.27 $36.35 21,924,503
2024-10-15 $6.99 $7.37 $6.96 $7.28 $36.40 36,609,618
2024-10-14 $7.08 $7.09 $6.93 $6.99 $34.95 22,786,098
2024-10-11 $7.29 $7.32 $7.13 $7.17 $35.85 20,375,493
2024-10-10 $7.27 $7.33 $7.11 $7.20 $36.00 26,575,422
2024-10-09 $7.35 $7.40 $7.14 $7.17 $35.85 26,889,333
2024-10-08 $7.57 $7.60 $7.30 $7.34 $7.34 137,810,874
2024-10-07 $7.53 $7.74 $7.47 $7.68 $7.68 122,241,800
2024-10-04 $7.44 $7.68 $7.41 $7.43 $7.43 184,465,028
2024-10-03 $7.79 $7.83 $7.56 $7.71 $7.71 151,085,972
2024-10-02 $7.76 $7.88 $7.58 $7.67 $7.67 153,003,112
2024-10-01 $7.42 $7.89 $7.40 $7.72 $7.72 216,173,587
2024-09-30 $7.50 $7.64 $7.38 $7.39 $7.39 157,377,217
2024-09-27 $7.29 $7.51 $7.28 $7.45 $7.45 133,707,643
2024-09-26 $7.14 $7.49 $7.12 $7.32 $7.32 159,003,281
2024-09-25 $7.54 $7.55 $7.40 $7.47 $7.47 124,153,471
2024-09-24 $7.70 $7.90 $7.60 $7.65 $7.50 135,880,473
2024-09-23 $7.77 $7.83 $7.71 $7.77 $7.62 102,942,477
2024-09-20 $7.82 $8.02 $7.76 $7.83 $7.68 148,713,798
2024-09-19 $7.81 $7.92 $7.61 $7.76 $7.76 219,225,225
2024-09-18 $8.23 $8.43 $8.01 $8.40 $8.40 200,731,332
2024-09-17 $8.13 $8.42 $8.07 $8.28 $8.28 136,362,855
2024-09-16 $8.29 $8.47 $8.26 $8.30 $8.30 117,412,786
2024-09-13 $8.32 $8.34 $8.11 $8.17 $8.17 128,282,416
2024-09-12 $8.53 $8.63 $8.23 $8.28 $8.28 181,172,061
2024-09-11 $9.04 $9.56 $8.48 $8.53 $8.53 266,397,832
2024-09-10 $9.26 $9.51 $9.08 $9.12 $9.12 160,271,323
2024-09-09 $9.45 $9.67 $9.30 $9.36 $9.36 169,004,537
2024-09-06 $9.06 $9.77 $9.00 $9.72 $9.72 235,823,045
2024-09-05 $9.12 $9.18 $8.74 $9.00 $9.00 181,196,196
2024-09-04 $9.13 $9.19 $8.79 $9.01 $9.01 200,804,568
2024-09-03 $8.36 $9.07 $8.35 $8.95 $8.95 166,857,781
2024-08-30 $8.27 $8.51 $8.16 $8.20 $8.20 152,042,918
2024-08-29 $8.35 $8.55 $8.09 $8.47 $8.47 197,741,300
2024-08-28 $8.19 $8.62 $8.15 $8.44 $8.44 156,423,866
2024-08-27 $8.32 $8.42 $8.10 $8.15 $8.15 112,840,877
2024-08-26 $8.02 $8.33 $7.97 $8.23 $8.23 132,504,742
2024-08-23 $8.04 $8.24 $7.84 $7.98 $7.98 186,301,436
2024-08-22 $7.76 $8.30 $7.73 $8.24 $8.24 195,041,942
2024-08-21 $7.94 $8.03 $7.77 $7.86 $7.86 129,626,871
2024-08-20 $7.97 $8.06 $7.84 $7.99 $7.99 140,721,667
2024-08-19 $8.24 $8.34 $7.92 $7.93 $7.93 129,185,913
2024-08-16 $8.36 $8.42 $8.17 $8.23 $8.23 120,835,693
2024-08-15 $8.59 $8.61 $8.24 $8.26 $8.26 157,483,741
2024-08-14 $8.89 $9.19 $8.79 $8.93 $8.93 158,924,290
2024-08-13 $9.37 $9.38 $8.92 $8.94 $8.94 159,386,517
2024-08-12 $9.65 $9.83 $9.00 $9.65 $9.65 128,217,408
2024-08-09 $9.95 $10.03 $9.60 $9.70 $9.70 165,599,171
2024-08-08 $10.37 $10.67 $9.78 $9.84 $9.84 223,803,774
2024-08-07 $9.99 $10.86 $9.82 $10.83 $10.83 258,109,465
2024-08-06 $10.66 $10.86 $9.93 $10.49 $10.49 271,933,749
2024-08-05 $11.50 $11.59 $10.33 $10.79 $10.79 382,870,871
2024-08-02 $9.77 $10.16 $9.61 $9.89 $9.89 286,792,079
2024-08-01 $8.56 $9.43 $8.35 $9.22 $9.22 292,296,438
2024-07-31 $8.80 $8.89 $8.49 $8.59 $8.59 244,349,939
2024-07-30 $8.94 $9.63 $8.90 $9.43 $9.43 202,979,192
2024-07-29 $8.94 $9.19 $8.81 $9.05 $9.05 152,032,763
2024-07-26 $9.12 $9.30 $8.92 $9.10 $9.10 176,489,427
2024-07-25 $9.05 $9.53 $8.80 $9.37 $9.37 248,777,383
2024-07-24 $8.54 $9.12 $8.52 $9.06 $9.06 203,950,254
2024-07-23 $8.14 $8.21 $7.99 $8.18 $8.18 128,440,276
2024-07-22 $8.16 $8.34 $8.04 $8.09 $8.09 180,849,656
2024-07-19 $8.27 $8.54 $8.13 $8.46 $8.46 188,271,491
2024-07-18 $7.94 $8.40 $7.92 $8.23 $8.23 209,186,351
2024-07-17 $7.83 $8.12 $7.80 $8.11 $8.11 175,529,372
2024-07-16 $7.40 $7.60 $7.36 $7.46 $7.46 130,197,110
2024-07-15 $7.45 $7.56 $7.24 $7.46 $7.46 155,136,216
2024-07-12 $7.63 $7.65 $7.29 $7.51 $7.51 149,372,248
2024-07-11 $7.17 $7.70 $7.15 $7.63 $7.63 183,234,777
2024-07-10 $7.32 $7.37 $7.14 $7.17 $7.17 108,453,449
2024-07-09 $7.35 $7.47 $7.29 $7.39 $7.39 96,272,074
2024-07-08 $7.44 $7.49 $7.38 $7.40 $7.40 78,307,341
2024-07-05 $7.66 $7.68 $7.44 $7.45 $7.45 118,110,219
2024-07-03 $7.92 $7.92 $7.68 $7.69 $7.69 77,806,819
2024-07-02 $8.21 $8.21 $7.87 $7.88 $7.88 114,594,156
2024-07-01 $8.23 $8.42 $8.09 $8.12 $8.12 140,076,299
2024-06-28 $8.10 $8.30 $7.86 $8.28 $8.28 155,734,439
2024-06-27 $8.20 $8.25 $8.05 $8.13 $8.13 112,973,021
2024-06-26 $8.28 $8.30 $8.16 $8.18 $8.18 109,715,685
2024-06-25 $8.58 $8.63 $8.37 $8.39 $8.23 116,525,425
2024-06-24 $8.47 $8.69 $8.37 $8.69 $8.52 135,037,039
2024-06-21 $8.34 $8.47 $8.27 $8.40 $8.24 126,778,005
2024-06-20 $8.07 $8.41 $8.04 $8.32 $8.16 166,980,527
2024-06-18 $8.13 $8.21 $8.09 $8.12 $7.96 83,835,476
2024-06-17 $8.42 $8.49 $8.02 $8.13 $7.97 141,381,064
2024-06-14 $8.57 $8.60 $8.42 $8.43 $8.27 112,469,756
2024-06-13 $8.49 $8.67 $8.45 $8.54 $8.38 117,974,332
2024-06-12 $8.81 $8.85 $8.54 $8.68 $8.51 184,028,095
2024-06-11 $9.30 $9.39 $9.02 $9.03 $8.86 99,795,564
2024-06-10 $9.40 $9.42 $9.19 $9.22 $9.04 93,996,729
2024-06-07 $9.32 $9.39 $9.16 $9.32 $9.14 120,348,111
2024-06-06 $9.24 $9.36 $9.21 $9.29 $9.11 97,483,492
2024-06-05 $9.63 $9.71 $9.26 $9.26 $9.26 152,426,773
2024-06-04 $9.96 $10.08 $9.78 $9.86 $9.86 125,614,625
2024-06-03 $9.84 $10.29 $9.78 $9.93 $9.93 134,053,601
2024-05-31 $10.02 $10.61 $9.97 $10.02 $10.02 161,885,053
2024-05-30 $9.76 $10.11 $9.76 $10.02 $10.02 113,987,422
2024-05-29 $9.77 $9.77 $9.59 $9.69 $9.69 104,153,042
2024-05-28 $9.53 $9.69 $9.49 $9.49 $9.49 96,714,980
2024-05-24 $9.78 $9.83 $9.52 $9.60 $9.60 112,221,178
2024-05-23 $9.44 $9.99 $9.43 $9.88 $9.88 158,170,788
2024-05-22 $9.70 $9.89 $9.65 $9.73 $9.73 88,346,437
2024-05-21 $9.89 $9.91 $9.70 $9.71 $9.71 59,583,746
2024-05-20 $9.96 $9.97 $9.72 $9.76 $9.76 94,681,713
2024-05-17 $9.95 $10.12 $9.90 $9.97 $9.97 88,019,009
2024-05-16 $9.90 $9.96 $9.77 $9.94 $9.94 102,786,587
2024-05-15 $10.18 $10.29 $9.85 $9.87 $9.87 155,591,217
2024-05-14 $10.58 $10.60 $10.31 $10.34 $10.34 127,230,368
2024-05-13 $10.48 $10.65 $10.47 $10.55 $10.55 69,011,093
2024-05-10 $10.58 $10.73 $10.45 $10.61 $10.61 99,864,578
2024-05-09 $10.74 $10.87 $10.64 $10.68 $10.68 97,204,628
2024-05-08 $10.91 $10.92 $10.63 $10.74 $10.74 100,711,220
2024-05-07 $10.69 $10.77 $10.59 $10.72 $10.72 103,059,297
2024-05-06 $10.94 $11.00 $10.70 $10.70 $10.70 94,709,643
2024-05-03 $11.16 $11.29 $10.99 $11.08 $11.08 154,603,809
2024-05-02 $11.91 $12.32 $11.69 $11.78 $11.78 141,251,717
2024-05-01 $12.08 $12.30 $11.49 $12.22 $12.22 210,881,597
2024-04-30 $11.45 $11.96 $11.33 $11.95 $11.95 129,331,616
2024-04-29 $11.28 $11.53 $11.23 $11.31 $11.31 97,683,544
2024-04-26 $11.73 $11.79 $11.31 $11.43 $11.43 137,289,047
2024-04-25 $12.43 $12.52 $11.92 $12.00 $12.00 167,482,813
2024-04-24 $11.67 $12.00 $11.53 $11.81 $11.81 148,225,030
2024-04-23 $12.30 $12.34 $11.81 $11.91 $11.91 139,159,525
2024-04-22 $12.61 $12.93 $12.25 $12.47 $12.47 157,168,674
2024-04-19 $12.20 $12.99 $12.16 $12.84 $12.84 219,911,885
2024-04-18 $11.84 $12.14 $11.69 $12.07 $12.07 172,655,864
2024-04-17 $11.29 $11.95 $11.29 $11.86 $11.86 168,861,593
2024-04-16 $11.47 $11.56 $11.23 $11.44 $11.44 182,246,005
2024-04-15 $10.62 $11.51 $10.61 $11.44 $11.44 201,041,839
2024-04-12 $10.70 $11.00 $10.62 $10.89 $10.89 176,077,872
2024-04-11 $10.78 $10.95 $10.33 $10.40 $10.40 160,179,552
2024-04-10 $11.01 $11.05 $10.84 $10.90 $10.90 178,850,525
2024-04-09 $10.57 $10.97 $10.54 $10.61 $10.61 129,083,437
2024-04-08 $10.67 $10.84 $10.59 $10.74 $10.74 90,172,064
2024-04-05 $11.02 $11.09 $10.53 $10.74 $10.74 189,851,968
2024-04-04 $10.33 $11.14 $10.28 $11.12 $11.12 151,748,016
2024-04-03 $10.85 $10.85 $10.48 $10.62 $10.62 110,779,302
2024-04-02 $10.77 $10.90 $10.66 $10.68 $10.68 111,464,872
2024-04-01 $10.42 $10.55 $10.23 $10.41 $10.41 106,946,686
2024-03-28 $10.41 $10.50 $10.36 $10.48 $10.48 75,110,243
2024-03-27 $10.30 $10.62 $10.28 $10.40 $10.40 103,062,449
2024-03-26 $10.29 $10.51 $10.22 $10.48 $10.48 88,311,339
2024-03-25 $10.47 $10.54 $10.28 $10.39 $10.39 84,578,441
2024-03-22 $10.34 $10.40 $10.19 $10.28 $10.28 102,363,980
2024-03-21 $10.09 $10.31 $10.05 $10.30 $10.30 139,530,500
2024-03-20 $10.73 $10.85 $10.40 $10.43 $10.43 167,098,203
2024-03-19 $11.21 $11.37 $10.94 $10.97 $10.80 146,953,846
2024-03-18 $10.95 $11.07 $10.77 $11.05 $10.88 142,960,884
2024-03-15 $11.20 $11.46 $11.15 $11.36 $11.36 156,689,804
2024-03-14 $10.79 $11.18 $10.75 $10.96 $10.96 185,505,480
2024-03-13 $10.70 $10.95 $10.69 $10.88 $10.88 117,155,582
2024-03-12 $10.92 $11.17 $10.59 $10.61 $10.61 156,360,418
2024-03-11 $11.08 $11.24 $11.00 $11.09 $11.09 134,328,009
2024-03-08 $10.49 $11.02 $10.28 $10.96 $10.96 225,567,303
2024-03-07 $10.74 $10.85 $10.41 $10.51 $10.51 164,770,388
2024-03-06 $10.88 $11.14 $10.74 $10.98 $10.98 191,807,015
2024-03-05 $10.85 $11.37 $10.85 $11.19 $11.19 158,978,859
2024-03-04 $10.50 $10.64 $10.47 $10.62 $10.62 101,721,831
2024-03-01 $10.93 $10.93 $10.43 $10.49 $10.49 169,044,070
2024-02-29 $11.05 $11.30 $10.90 $10.99 $10.99 125,432,193
2024-02-28 $11.24 $11.34 $11.15 $11.25 $11.25 100,312,116
2024-02-27 $11.08 $11.28 $11.05 $11.07 $11.07 103,514,165
2024-02-26 $11.07 $11.17 $10.99 $11.15 $11.15 92,564,436
2024-02-23 $10.91 $11.20 $10.84 $11.12 $11.12 120,933,575
2024-02-22 $11.33 $11.40 $10.94 $11.02 $11.02 160,924,205
2024-02-21 $12.16 $12.40 $12.06 $12.07 $12.07 144,681,538
2024-02-20 $11.83 $12.23 $11.70 $11.92 $11.92 147,409,535
2024-02-16 $11.31 $11.71 $11.30 $11.65 $11.65 139,655,455
2024-02-15 $11.38 $11.59 $11.30 $11.33 $11.33 98,782,218
2024-02-14 $11.57 $11.77 $11.38 $11.41 $11.41 121,254,987
2024-02-13 $11.89 $12.05 $11.58 $11.80 $11.80 167,281,450
2024-02-12 $11.14 $11.32 $10.97 $11.26 $11.26 103,017,704
2024-02-09 $11.37 $11.44 $11.06 $11.12 $11.12 103,608,463
2024-02-08 $11.51 $11.57 $11.39 $11.45 $11.45 79,994,651
2024-02-07 $11.64 $11.75 $11.43 $11.51 $11.51 124,386,717
2024-02-06 $11.70 $12.06 $11.65 $11.86 $11.86 123,241,425
2024-02-05 $11.74 $12.07 $11.69 $11.78 $11.78 155,646,888
2024-02-02 $12.20 $12.28 $11.63 $11.72 $11.72 189,765,259
2024-02-01 $12.64 $12.73 $12.31 $12.34 $12.34 161,376,033
2024-01-31 $12.46 $12.80 $12.28 $12.78 $12.78 177,226,563
2024-01-30 $11.92 $12.15 $11.87 $12.07 $12.07 95,345,804
2024-01-29 $12.16 $12.22 $11.81 $11.83 $11.83 91,609,120
2024-01-26 $12.14 $12.25 $11.99 $12.19 $12.19 113,060,464
2024-01-25 $11.80 $12.18 $11.74 $11.97 $11.97 144,631,309
2024-01-24 $11.86 $12.04 $11.65 $11.99 $11.99 171,109,358
2024-01-23 $12.29 $12.45 $12.18 $12.19 $12.19 92,949,063
2024-01-22 $12.20 $12.40 $12.08 $12.34 $12.34 113,838,117
2024-01-19 $12.96 $13.01 $12.37 $12.38 $12.38 162,227,857
2024-01-18 $13.42 $13.55 $13.10 $13.15 $13.15 162,579,703
2024-01-17 $13.83 $14.15 $13.68 $13.72 $13.72 141,358,915
2024-01-16 $13.60 $13.75 $13.33 $13.49 $13.49 133,833,736
2024-01-12 $13.39 $13.62 $13.31 $13.47 $13.47 113,272,968
2024-01-11 $13.45 $14.00 $13.30 $13.49 $13.49 155,056,893
2024-01-10 $13.79 $13.89 $13.44 $13.54 $13.54 97,641,232
2024-01-09 $14.21 $14.24 $13.72 $13.82 $13.82 110,749,628
2024-01-08 $14.67 $14.69 $13.86 $13.89 $13.89 115,489,555
2024-01-05 $14.84 $14.96 $14.49 $14.80 $14.80 145,357,014
2024-01-04 $14.84 $14.87 $14.48 $14.84 $14.84 112,736,226
2024-01-03 $14.43 $14.65 $14.32 $14.59 $14.59 131,747,499
2024-01-02 $13.81 $14.38 $13.79 $14.14 $14.14 126,878,192
2023-12-29 $13.29 $13.64 $13.25 $13.45 $13.45 119,572,167
2023-12-28 $13.13 $13.31 $13.11 $13.27 $13.27 62,546,786
2023-12-27 $13.28 $13.36 $13.19 $13.22 $13.22 88,821,262
2023-12-26 $13.46 $13.47 $13.23 $13.29 $13.29 58,185,523
2023-12-22 $13.48 $13.73 $13.38 $13.53 $13.53 88,062,781
2023-12-21 $13.67 $13.94 $13.55 $13.60 $13.60 118,387,826
2023-12-20 $13.55 $14.07 $13.33 $14.06 $14.06 131,377,873
2023-12-19 $13.90 $13.92 $13.72 $13.74 $13.47 80,824,622
2023-12-18 $14.16 $14.20 $13.84 $13.93 $13.66 97,073,573
2023-12-15 $14.33 $14.39 $14.07 $14.25 $13.97 116,437,515
2023-12-14 $14.23 $14.73 $14.09 $14.41 $14.13 131,341,755
2023-12-13 $14.81 $14.89 $14.27 $14.34 $14.06 145,823,664
2023-12-12 $15.26 $15.40 $14.89 $14.90 $14.61 99,111,569
2023-12-11 $15.71 $15.74 $15.22 $15.26 $14.96 98,977,996
2023-12-08 $16.07 $16.10 $15.60 $15.66 $15.66 128,284,558
2023-12-07 $16.17 $16.31 $15.75 $15.85 $15.85 111,966,325
2023-12-06 $15.87 $16.57 $15.85 $16.52 $16.52 107,368,972
2023-12-05 $16.61 $16.63 $16.08 $16.23 $16.23 113,700,139
2023-12-04 $16.37 $16.80 $16.31 $16.35 $16.35 125,266,804
2023-12-01 $16.17 $16.38 $15.82 $15.90 $15.90 123,672,435
2023-11-30 $15.87 $16.39 $15.81 $16.02 $16.02 133,974,582
2023-11-29 $15.53 $15.92 $15.35 $15.89 $15.89 115,111,406
2023-11-28 $16.04 $16.09 $15.75 $15.82 $15.82 107,539,051
2023-11-27 $15.96 $16.05 $15.69 $15.93 $15.93 91,318,711
2023-11-24 $15.87 $16.01 $15.80 $15.90 $15.90 49,708,434
2023-11-22 $15.75 $15.94 $15.43 $15.81 $15.81 114,635,997
2023-11-21 $15.91 $16.20 $15.89 $15.99 $15.99 106,897,150
2023-11-20 $16.29 $16.29 $15.60 $15.70 $15.70 114,442,208
2023-11-17 $16.38 $16.50 $16.14 $16.28 $16.28 111,126,455
2023-11-16 $16.42 $16.59 $16.25 $16.28 $16.28 128,060,264
2023-11-15 $16.08 $16.47 $16.02 $16.30 $16.30 146,825,651
2023-11-14 $16.55 $16.62 $16.19 $16.34 $16.34 153,760,231
2023-11-13 $17.49 $17.71 $17.29 $17.44 $17.44 105,708,794
2023-11-10 $18.25 $18.34 $17.24 $17.28 $17.28 157,956,567
2023-11-09 $17.99 $18.58 $17.81 $18.51 $18.51 169,294,031
2023-11-08 $18.04 $18.40 $17.94 $18.06 $18.06 117,816,558
2023-11-07 $18.46 $18.64 $17.95 $18.10 $18.10 127,790,425
2023-11-06 $18.71 $18.96 $18.51 $18.61 $18.61 102,028,165
2023-11-03 $19.31 $19.34 $18.61 $18.82 $18.82 142,863,367
2023-11-02 $19.83 $20.04 $19.46 $19.50 $19.50 128,955,139
2023-11-01 $21.56 $21.58 $20.48 $20.57 $20.57 153,221,214
2023-10-31 $22.02 $22.52 $21.64 $21.70 $21.70 117,189,293
2023-10-30 $22.28 $22.56 $21.75 $22.03 $22.03 140,844,940
2023-10-27 $22.55 $23.02 $22.06 $22.75 $22.75 184,181,118
2023-10-26 $22.06 $23.34 $21.89 $23.09 $23.09 189,869,370
2023-10-25 $20.73 $21.91 $20.70 $21.80 $21.80 146,513,877
2023-10-24 $20.59 $20.90 $20.17 $20.31 $20.31 129,588,916
2023-10-23 $21.34 $21.72 $20.26 $20.90 $20.90 159,610,761
2023-10-20 $20.27 $21.12 $20.17 $21.08 $21.08 162,121,596
2023-10-19 $19.39 $20.30 $19.19 $20.16 $20.16 197,200,849
2023-10-18 $19.24 $19.80 $18.89 $19.61 $19.61 144,995,148
2023-10-17 $19.21 $19.53 $18.58 $18.83 $18.83 138,154,978
2023-10-16 $19.08 $19.12 $18.48 $18.64 $18.64 110,315,305
2023-10-13 $18.49 $19.51 $18.41 $19.30 $19.30 158,907,636
2023-10-12 $18.31 $18.94 $18.04 $18.59 $18.59 148,989,996
2023-10-11 $18.56 $18.83 $18.33 $18.37 $18.37 118,444,019
2023-10-10 $19.02 $19.10 $18.33 $18.76 $18.76 115,885,277
2023-10-09 $19.74 $19.98 $18.97 $19.06 $19.06 113,963,967
2023-10-06 $20.90 $21.05 $19.16 $19.36 $19.36 181,147,038
2023-10-05 $20.19 $20.96 $20.12 $20.37 $20.37 120,304,460
2023-10-04 $20.86 $20.95 $20.00 $20.17 $20.17 148,941,563
2023-10-03 $20.37 $21.28 $20.00 $21.01 $21.01 136,832,319
2023-10-02 $20.41 $20.52 $19.70 $19.95 $19.95 127,203,880
2023-09-29 $19.89 $20.67 $19.64 $20.44 $20.44 162,800,144
2023-09-28 $21.16 $21.32 $20.09 $20.48 $20.48 141,524,377
2023-09-27 $20.92 $21.63 $20.62 $20.95 $20.95 153,105,860
2023-09-26 $20.64 $21.28 $20.55 $21.10 $21.10 119,336,475
2023-09-25 $20.65 $20.83 $20.17 $20.18 $20.18 114,909,911
2023-09-22 $20.18 $20.53 $19.81 $20.47 $20.47 133,885,687
2023-09-21 $20.00 $20.50 $19.87 $20.48 $20.48 142,417,073
2023-09-20 $18.42 $19.38 $18.35 $19.36 $19.36 117,823,867
2023-09-19 $18.97 $19.36 $18.77 $18.89 $18.58 107,198,248
2023-09-18 $18.96 $19.01 $18.58 $18.75 $18.44 88,867,184
2023-09-15 $18.08 $18.94 $18.02 $18.82 $18.51 123,632,495
2023-09-14 $18.07 $18.37 $17.73 $17.88 $17.59 122,032,702
2023-09-13 $18.48 $18.65 $18.05 $18.30 $18.00 120,777,489
2023-09-12 $18.14 $18.55 $17.95 $18.49 $18.19 95,691,659
2023-09-11 $18.09 $18.39 $17.82 $17.89 $17.60 96,232,906
2023-09-08 $18.63 $18.70 $18.20 $18.54 $18.23 99,268,877
2023-09-07 $18.88 $19.04 $18.50 $18.61 $18.30 118,466,744
2023-09-06 $17.83 $18.48 $17.79 $18.18 $17.88 121,062,439
2023-09-05 $17.90 $18.03 $17.54 $17.72 $17.43 88,772,384
2023-09-01 $17.37 $17.99 $17.31 $17.77 $17.77 113,449,287
2023-08-31 $17.86 $17.86 $17.45 $17.71 $17.71 103,774,664
2023-08-30 $18.12 $18.27 $17.75 $17.83 $17.83 119,360,769
2023-08-29 $19.43 $19.48 $18.07 $18.14 $18.14 136,765,398
2023-08-28 $19.35 $19.80 $19.23 $19.38 $19.38 110,653,598
2023-08-25 $20.16 $20.75 $19.53 $19.82 $19.82 214,022,804
2023-08-24 $18.52 $20.32 $18.50 $20.31 $20.31 150,099,557
2023-08-23 $19.79 $19.83 $18.86 $19.03 $19.03 132,372,847
2023-08-22 $19.47 $20.09 $19.45 $19.98 $19.98 118,941,410
2023-08-21 $20.63 $20.72 $19.76 $19.87 $19.87 134,094,148
2023-08-18 $21.38 $21.48 $20.65 $20.88 $20.88 164,430,916
2023-08-17 $19.89 $20.86 $19.84 $20.78 $20.78 146,341,224
2023-08-16 $19.57 $20.12 $19.32 $20.10 $20.10 136,794,140
2023-08-15 $19.03 $19.58 $18.90 $19.46 $19.46 116,795,024
2023-08-14 $19.65 $19.77 $18.85 $18.86 $18.86 133,432,316
2023-08-11 $19.56 $19.75 $19.24 $19.51 $19.51 134,328,326
2023-08-10 $18.75 $19.37 $18.21 $19.13 $19.13 177,504,304
2023-08-09 $18.55 $19.33 $18.53 $19.20 $19.20 142,522,048
2023-08-08 $18.50 $19.05 $18.50 $18.59 $18.59 119,850,128
2023-08-07 $18.32 $18.67 $18.10 $18.11 $18.11 108,149,615
2023-08-04 $18.03 $18.65 $17.69 $18.57 $18.57 160,826,129
2023-08-03 $18.58 $18.60 $17.99 $18.32 $18.32 141,263,874
2023-08-02 $17.55 $18.37 $17.54 $18.18 $18.18 175,746,284
2023-08-01 $17.13 $17.35 $16.96 $17.06 $17.06 108,086,147
2023-07-31 $16.93 $17.12 $16.78 $16.91 $16.91 86,194,592
2023-07-28 $17.35 $17.42 $16.81 $16.96 $16.96 156,253,520
2023-07-27 $17.01 $18.12 $16.78 $17.93 $17.93 165,865,397
2023-07-26 $17.75 $18.10 $17.53 $17.76 $17.76 122,138,476
2023-07-25 $17.85 $17.86 $17.35 $17.58 $17.58 83,716,647
2023-07-24 $17.90 $18.23 $17.75 $17.94 $17.94 83,615,735
2023-07-21 $17.52 $18.09 $17.41 $18.03 $18.03 132,837,788
2023-07-20 $17.10 $18.00 $16.90 $17.85 $17.85 147,420,765
2023-07-19 $16.53 $16.86 $16.38 $16.66 $16.66 119,871,095
2023-07-18 $17.17 $17.43 $16.47 $16.66 $16.66 118,983,956
2023-07-17 $17.47 $17.53 $16.95 $17.08 $17.08 85,791,418
2023-07-14 $17.48 $17.68 $17.03 $17.55 $17.55 120,852,447
2023-07-13 $17.99 $18.08 $17.41 $17.54 $17.54 115,897,420
2023-07-12 $18.52 $18.84 $18.23 $18.44 $18.44 132,918,620
2023-07-11 $19.38 $19.73 $19.09 $19.16 $19.16 88,670,627
2023-07-10 $19.51 $19.92 $19.33 $19.43 $19.43 96,273,890
2023-07-07 $19.30 $19.49 $18.79 $19.45 $19.45 97,547,392
2023-07-06 $19.39 $19.70 $19.18 $19.24 $19.24 104,884,155
2023-07-05 $19.04 $19.04 $18.53 $18.79 $18.79 87,650,744
2023-07-03 $18.82 $18.99 $18.69 $18.79 $18.79 42,406,908
2023-06-30 $19.21 $19.27 $18.73 $18.91 $18.91 120,814,498
2023-06-29 $19.73 $20.08 $19.62 $19.80 $19.80 113,976,722
2023-06-28 $20.07 $20.09 $19.34 $19.65 $19.65 132,252,175
2023-06-27 $20.57 $20.70 $19.64 $19.78 $19.78 118,443,367
2023-06-26 $20.11 $20.84 $19.65 $20.81 $20.81 109,697,130
2023-06-23 $20.08 $20.30 $19.64 $20.02 $20.02 125,814,228
2023-06-22 $20.35 $20.42 $19.41 $19.42 $19.42 118,944,626
2023-06-21 $19.51 $20.26 $19.44 $20.09 $20.09 125,058,683
2023-06-20 $19.74 $20.06 $19.35 $19.57 $19.31 111,336,267
2023-06-16 $18.75 $19.56 $18.73 $19.49 $19.24 127,622,530
2023-06-15 $20.03 $20.13 $18.86 $19.13 $18.88 167,106,433
2023-06-14 $20.22 $20.70 $19.74 $19.78 $19.78 164,829,700
2023-06-13 $20.21 $20.78 $20.07 $20.22 $20.22 141,333,886
2023-06-12 $21.48 $21.66 $20.66 $20.69 $20.69 105,029,063
2023-06-09 $21.76 $22.06 $21.19 $21.79 $21.79 118,439,327
2023-06-08 $22.81 $22.86 $21.92 $22.05 $22.05 106,801,968
2023-06-07 $21.68 $22.96 $21.31 $22.84 $22.84 140,847,412
2023-06-06 $21.82 $22.08 $21.54 $21.72 $21.72 93,403,262
2023-06-05 $21.77 $21.89 $21.22 $21.70 $21.70 124,014,022
2023-06-02 $21.89 $22.24 $21.51 $21.74 $21.74 118,637,651
2023-06-01 $23.07 $23.29 $21.95 $22.22 $22.22 117,699,961
2023-05-31 $22.92 $23.28 $22.52 $23.06 $23.06 127,986,405
2023-05-30 $22.05 $22.88 $21.82 $22.59 $22.59 138,132,785
2023-05-26 $24.58 $24.60 $22.72 $22.91 $22.91 164,323,537
2023-05-25 $24.92 $25.53 $24.48 $24.80 $24.80 148,978,778
2023-05-24 $26.75 $27.19 $26.39 $26.67 $26.67 130,940,858
2023-05-23 $25.70 $26.36 $25.45 $26.27 $26.27 111,438,863
2023-05-22 $25.61 $25.62 $25.06 $25.30 $25.30 79,910,668
2023-05-19 $25.33 $25.79 $25.16 $25.56 $25.56 115,819,159
2023-05-18 $26.75 $26.76 $25.31 $25.38 $25.38 146,357,939
2023-05-17 $27.56 $27.86 $26.66 $26.81 $26.81 112,424,439
2023-05-16 $28.11 $28.11 $27.37 $27.81 $27.81 99,723,493
2023-05-15 $28.23 $28.64 $27.84 $27.90 $27.90 86,746,459
2023-05-12 $27.91 $28.89 $27.80 $28.34 $28.34 101,486,150
2023-05-11 $28.16 $28.57 $27.88 $28.04 $28.04 108,732,655
2023-05-10 $28.54 $29.22 $28.02 $28.27 $28.27 138,867,559
2023-05-09 $29.11 $29.29 $28.87 $29.20 $29.20 71,202,903
2023-05-08 $28.99 $29.28 $28.55 $28.64 $28.64 76,305,474
2023-05-05 $30.14 $30.25 $28.60 $28.84 $28.84 110,710,909
2023-05-04 $30.53 $31.09 $30.19 $30.78 $30.78 139,372,148
2023-05-03 $29.74 $30.45 $28.98 $30.42 $30.42 152,635,264
2023-05-02 $29.09 $30.30 $29.00 $29.81 $29.81 137,558,680
2023-05-01 $29.08 $29.35 $28.68 $29.05 $29.05 90,197,708
2023-04-28 $29.62 $29.94 $28.92 $28.96 $28.96 138,312,988
2023-04-27 $30.98 $31.19 $29.38 $29.56 $29.56 141,981,474
2023-04-26 $31.62 $32.29 $31.15 $32.15 $32.15 129,921,687
2023-04-25 $31.43 $32.73 $31.24 $32.69 $32.69 131,087,207
2023-04-24 $30.81 $31.58 $30.41 $30.93 $30.93 108,891,323
2023-04-21 $30.94 $31.47 $30.50 $30.73 $30.73 116,245,294
2023-04-20 $30.97 $31.18 $29.96 $30.81 $30.81 141,681,995
2023-04-19 $30.73 $30.76 $29.77 $30.07 $30.07 101,929,251
2023-04-18 $29.42 $30.37 $29.30 $30.02 $30.02 91,441,129
2023-04-17 $30.21 $30.79 $29.91 $30.03 $30.03 96,105,567
2023-04-14 $30.35 $30.91 $29.58 $30.07 $30.07 141,603,488
2023-04-13 $31.22 $31.27 $29.75 $29.90 $29.90 123,564,432
2023-04-12 $30.32 $31.86 $30.14 $31.69 $31.69 145,613,786
2023-04-11 $30.31 $31.03 $30.29 $30.88 $30.88 87,468,834
2023-04-10 $31.09 $31.60 $30.27 $30.29 $30.29 87,939,177
2023-04-06 $31.34 $31.75 $30.08 $30.21 $30.21 115,603,840
2023-04-05 $30.22 $31.35 $30.17 $30.84 $30.84 118,595,423
2023-04-04 $29.47 $30.24 $29.18 $29.87 $29.87 112,455,485
2023-04-03 $29.95 $30.33 $29.50 $29.56 $29.56 111,048,115
2023-03-31 $30.83 $30.91 $29.29 $29.36 $29.36 139,825,276
2023-03-30 $31.02 $31.41 $30.68 $30.88 $30.88 115,341,687
2023-03-29 $32.34 $32.62 $31.54 $31.76 $31.76 120,130,365
2023-03-28 $33.22 $34.32 $33.22 $33.55 $33.55 110,031,385
2023-03-27 $32.13 $33.29 $31.79 $33.01 $33.01 109,630,628
2023-03-24 $32.85 $33.59 $32.31 $32.34 $32.34 148,686,126
2023-03-23 $32.63 $33.60 $31.22 $32.69 $32.69 189,868,032
2023-03-22 $32.56 $33.90 $30.98 $33.86 $33.86 179,685,107
2023-03-21 $33.52 $34.04 $32.56 $32.74 $32.54 105,263,758
2023-03-20 $34.75 $35.51 $34.06 $34.17 $33.96 116,397,483
2023-03-17 $34.05 $35.18 $33.24 $34.49 $34.49 165,131,730
2023-03-16 $37.32 $37.57 $33.88 $34.02 $34.02 174,802,731
2023-03-15 $38.47 $39.03 $36.76 $36.93 $36.93 217,763,258
2023-03-14 $38.73 $39.08 $37.22 $37.46 $37.46 175,521,466
2023-03-13 $41.90 $42.57 $38.60 $40.19 $40.19 252,210,317
2023-03-10 $39.37 $41.54 $38.75 $41.08 $41.08 271,059,579
2023-03-09 $37.26 $39.73 $36.28 $39.45 $39.45 162,918,240
2023-03-08 $37.82 $38.54 $37.18 $37.41 $37.41 132,612,845
2023-03-07 $36.61 $38.20 $36.26 $37.96 $37.96 157,025,663
2023-03-06 $36.27 $36.68 $35.15 $36.60 $36.60 116,894,751
2023-03-03 $38.43 $38.64 $36.62 $36.73 $36.73 110,212,031
2023-03-02 $41.18 $41.30 $38.78 $39.13 $39.13 126,643,320
2023-03-01 $39.25 $40.48 $38.98 $40.07 $40.07 135,461,128
2023-02-28 $39.22 $39.35 $38.10 $39.13 $39.13 109,085,287
2023-02-27 $38.46 $39.18 $37.89 $38.93 $38.93 111,308,054
2023-02-24 $39.83 $40.47 $39.36 $39.79 $39.79 155,501,818
2023-02-23 $37.40 $39.55 $37.33 $37.85 $37.85 135,550,749
2023-02-22 $38.67 $39.50 $37.99 $38.84 $38.84 141,230,842
2023-02-21 $37.72 $38.95 $37.20 $38.87 $38.87 125,526,461
2023-02-17 $36.33 $37.38 $36.03 $36.29 $36.29 150,171,804
2023-02-16 $35.19 $35.58 $33.85 $35.50 $35.50 159,103,634
2023-02-15 $35.02 $35.24 $33.54 $33.58 $33.58 122,325,101
2023-02-14 $35.71 $36.39 $34.02 $34.36 $34.36 206,435,927
2023-02-13 $36.36 $36.82 $34.90 $35.10 $35.10 108,770,319
2023-02-10 $36.97 $37.76 $36.21 $36.87 $36.87 159,423,408
2023-02-09 $33.67 $36.67 $33.60 $36.13 $36.13 154,771,537
2023-02-08 $33.83 $35.40 $33.51 $35.16 $35.16 144,684,462
2023-02-07 $35.64 $36.04 $32.98 $33.38 $33.38 193,067,806
2023-02-06 $35.61 $36.04 $34.79 $35.58 $35.58 127,530,273
2023-02-03 $35.07 $35.20 $32.72 $34.67 $34.67 212,507,958
2023-02-02 $34.45 $34.75 $32.20 $33.01 $33.01 216,341,678
2023-02-01 $39.45 $40.28 $35.83 $36.84 $36.84 193,695,836
2023-01-31 $41.17 $41.23 $39.30 $39.36 $39.36 99,105,898
2023-01-30 $40.16 $41.32 $39.57 $41.20 $41.20 120,176,577
2023-01-27 $40.57 $40.61 $38.00 $38.85 $38.85 126,202,349
2023-01-26 $40.91 $42.13 $39.92 $39.99 $39.99 122,488,485
2023-01-25 $44.16 $45.29 $42.15 $42.42 $42.42 136,037,690
2023-01-24 $42.60 $42.82 $41.61 $42.13 $42.13 95,815,248
2023-01-23 $44.44 $44.79 $41.26 $41.84 $41.84 120,536,151
2023-01-20 $47.96 $48.53 $44.67 $44.79 $44.79 108,542,439
2023-01-19 $48.26 $49.45 $47.67 $48.82 $48.82 112,122,639
2023-01-18 $44.80 $47.46 $44.05 $47.34 $47.34 122,786,630
2023-01-17 $45.96 $46.52 $44.92 $45.62 $45.62 84,619,466
2023-01-13 $48.05 $48.24 $45.69 $45.81 $45.81 99,362,091
2023-01-12 $47.27 $49.49 $46.23 $46.74 $46.74 160,898,084
2023-01-11 $49.44 $49.88 $47.40 $47.46 $47.46 86,712,593
2023-01-10 $51.93 $52.22 $49.97 $50.03 $50.03 97,051,824
2023-01-09 $51.14 $51.67 $48.53 $51.28 $51.28 103,641,914
2023-01-06 $55.92 $57.84 $51.53 $52.40 $52.40 127,988,058
2023-01-05 $55.49 $57.19 $55.38 $56.93 $56.93 101,329,841
2023-01-04 $53.84 $56.39 $53.31 $54.41 $54.41 117,810,834
2023-01-03 $52.59 $56.57 $51.68 $55.15 $55.15 85,686,746
2022-12-30 $55.66 $56.46 $53.96 $54.01 $54.01 85,882,025
2022-12-29 $56.24 $56.74 $53.27 $53.86 $53.86 81,926,028
2022-12-28 $56.15 $58.29 $54.65 $58.07 $58.07 105,113,758
2022-12-27 $53.95 $56.17 $53.86 $55.81 $55.81 91,514,440
2022-12-23 $54.74 $55.88 $53.14 $53.50 $53.50 109,199,697
2022-12-22 $51.92 $56.26 $51.83 $53.75 $53.75 114,983,149
2022-12-21 $51.93 $52.45 $49.50 $50.30 $50.16 93,821,755
2022-12-20 $53.12 $54.05 $51.50 $52.53 $52.38 97,685,392
2022-12-19 $50.16 $53.09 $50.09 $52.31 $52.16 101,025,732
2022-12-16 $49.21 $51.12 $48.38 $50.24 $50.10 118,182,443
2022-12-15 $46.32 $49.40 $45.98 $48.78 $48.64 133,146,886
2022-12-14 $43.60 $45.81 $42.10 $44.43 $44.31 157,128,348
2022-12-13 $39.56 $44.64 $39.48 $43.34 $43.34 179,555,282
2022-12-12 $46.41 $46.95 $44.73 $44.77 $44.77 89,012,358
2022-12-09 $46.12 $46.73 $44.76 $46.49 $46.49 123,629,821
2022-12-08 $46.57 $47.65 $45.10 $45.60 $45.60 111,469,424
2022-12-07 $47.27 $48.09 $46.20 $47.24 $47.24 132,229,179
2022-12-06 $43.98 $47.29 $43.90 $46.58 $46.58 107,380,070
2022-12-05 $42.69 $44.52 $42.14 $43.85 $43.85 95,946,356
2022-12-02 $43.43 $43.53 $41.37 $41.79 $41.79 120,899,569
2022-12-01 $41.26 $42.44 $40.47 $41.25 $41.25 93,316,562
2022-11-30 $47.79 $48.23 $41.32 $41.38 $41.38 150,799,945
2022-11-29 $46.72 $48.61 $46.52 $47.92 $47.92 93,854,036
2022-11-28 $45.81 $47.26 $44.82 $46.83 $46.83 85,171,555
2022-11-25 $44.69 $45.05 $44.37 $44.83 $44.83 37,295,182
2022-11-23 $45.27 $45.37 $43.62 $43.94 $43.94 99,917,297
2022-11-22 $46.91 $48.00 $45.16 $45.32 $45.32 80,033,716
2022-11-21 $46.55 $47.67 $45.95 $47.24 $47.24 98,061,285
2022-11-18 $44.35 $47.03 $44.30 $45.83 $45.83 111,228,173
2022-11-17 $47.67 $47.75 $45.09 $45.79 $45.79 132,851,827
2022-11-16 $44.57 $45.85 $44.42 $45.45 $45.45 129,948,662
2022-11-15 $42.28 $45.29 $41.79 $43.67 $43.67 186,505,961
2022-11-14 $45.34 $46.00 $43.78 $45.52 $45.52 126,849,820
2022-11-11 $47.06 $47.74 $44.02 $44.37 $44.37 139,910,324
2022-11-10 $51.63 $53.11 $46.80 $47.08 $47.08 181,317,409
2022-11-09 $57.59 $60.54 $57.07 $60.37 $60.37 123,050,840
2022-11-08 $56.62 $58.98 $54.21 $56.40 $56.40 124,572,299
2022-11-07 $58.84 $60.33 $57.22 $57.66 $57.66 97,900,685
2022-11-04 $58.86 $63.57 $57.51 $59.55 $59.55 173,145,293
2022-11-03 $60.85 $62.81 $59.86 $62.45 $62.45 139,440,229
2022-11-02 $53.54 $59.06 $51.70 $59.04 $59.04 192,640,909
2022-11-01 $49.94 $53.71 $49.60 $53.49 $53.49 118,816,469
2022-10-31 $51.38 $52.94 $50.94 $51.90 $51.90 115,468,141
2022-10-28 $55.63 $55.69 $49.85 $50.18 $50.18 147,364,147
2022-10-27 $53.00 $55.50 $52.15 $55.20 $55.20 136,961,647
2022-10-26 $52.05 $52.56 $49.18 $52.32 $52.32 162,618,577
2022-10-25 $51.74 $51.74 $48.84 $49.11 $49.11 120,883,548
2022-10-24 $53.91 $56.08 $51.70 $52.24 $52.24 146,097,498
2022-10-21 $58.86 $59.63 $53.72 $54.08 $54.08 166,360,289
2022-10-20 $57.84 $58.87 $54.50 $58.19 $58.19 146,161,900
2022-10-19 $57.55 $58.71 $55.21 $57.16 $57.16 144,625,369
2022-10-18 $53.31 $58.33 $52.87 $56.59 $56.59 165,182,208
2022-10-17 $59.79 $59.84 $57.30 $58.00 $58.00 140,391,484
2022-10-14 $57.47 $64.74 $57.05 $64.38 $64.38 169,766,478
2022-10-13 $68.88 $69.55 $57.99 $59.11 $59.11 225,667,784
2022-10-12 $62.89 $63.94 $61.47 $63.35 $63.35 128,608,089
2022-10-11 $62.00 $64.50 $59.99 $63.20 $63.20 157,347,073
2022-10-10 $58.90 $62.63 $58.66 $60.93 $60.93 141,755,827
2022-10-07 $55.70 $59.82 $55.61 $59.07 $59.07 155,355,390
2022-10-06 $52.28 $53.15 $50.54 $52.97 $52.97 134,207,139
2022-10-05 $53.72 $55.23 $50.68 $51.61 $51.61 138,424,150
2022-10-04 $53.53 $53.55 $51.16 $51.66 $51.66 137,960,726
2022-10-03 $60.00 $61.09 $55.84 $56.97 $56.97 126,306,050
2022-09-30 $58.83 $61.35 $56.16 $61.32 $61.32 159,115,664
2022-09-29 $55.96 $60.02 $55.74 $58.15 $58.15 161,040,506
2022-09-28 $56.97 $57.94 $52.77 $53.68 $53.68 135,372,951
2022-09-27 $54.84 $58.44 $53.36 $56.93 $56.93 150,329,174
2022-09-26 $56.63 $57.50 $53.86 $56.97 $56.97 163,155,404
2022-09-23 $55.13 $58.31 $54.96 $56.26 $56.26 173,780,712
2022-09-22 $52.63 $54.35 $52.04 $53.68 $53.68 150,149,799
2022-09-21 $48.63 $51.79 $46.41 $51.78 $51.78 180,706,003
2022-09-20 $49.17 $50.23 $47.92 $49.08 $49.08 119,153,510
2022-09-19 $50.41 $50.46 $47.83 $47.92 $47.92 121,245,648
2022-09-16 $49.87 $50.89 $48.84 $49.12 $49.12 176,984,210
2022-09-15 $46.78 $48.90 $45.62 $48.14 $48.14 166,258,506
2022-09-14 $46.39 $47.25 $45.39 $45.84 $45.84 145,586,460
2022-09-13 $43.81 $47.31 $43.32 $46.96 $46.96 180,723,907
2022-09-12 $41.21 $41.35 $40.17 $40.31 $40.31 119,586,363
2022-09-09 $43.71 $43.71 $41.57 $41.84 $41.84 135,954,472
2022-09-08 $46.38 $47.00 $44.10 $44.69 $44.69 151,807,377
2022-09-07 $48.11 $48.21 $44.89 $45.42 $45.42 122,115,078
2022-09-06 $47.08 $49.38 $46.61 $48.29 $48.29 146,235,824
2022-09-02 $44.01 $48.04 $43.38 $47.23 $47.23 177,677,441
2022-09-01 $46.58 $48.28 $45.16 $45.32 $45.32 166,970,025
2022-08-31 $43.24 $45.42 $42.85 $45.39 $45.39 135,657,717
2022-08-30 $42.42 $45.69 $42.16 $44.53 $44.53 155,960,175
2022-08-29 $43.08 $43.59 $42.00 $43.12 $43.12 130,759,043
2022-08-26 $37.39 $41.91 $36.96 $41.86 $41.86 166,378,509
2022-08-25 $38.68 $39.09 $37.28 $37.30 $37.30 86,610,323
2022-08-24 $39.87 $40.10 $38.63 $39.34 $39.34 80,402,985
2022-08-23 $39.69 $39.98 $38.58 $39.68 $39.68 103,893,466
2022-08-22 $38.19 $39.86 $38.09 $39.54 $39.54 105,490,725
2022-08-19 $35.63 $36.92 $35.42 $36.66 $36.66 107,340,546
2022-08-18 $34.91 $35.43 $34.25 $34.64 $34.64 90,234,239
2022-08-17 $34.68 $35.51 $33.96 $34.88 $34.88 127,273,326
2022-08-16 $33.77 $34.65 $33.05 $33.69 $33.69 108,929,652
2022-08-15 $34.60 $34.62 $33.30 $33.45 $33.45 88,926,552
2022-08-12 $35.71 $36.15 $34.23 $34.29 $34.29 90,520,174
2022-08-11 $35.02 $36.66 $34.34 $36.34 $36.34 123,480,139
2022-08-10 $36.29 $37.22 $35.68 $35.83 $35.83 108,960,748
2022-08-09 $38.46 $39.64 $38.35 $39.02 $39.02 110,898,888
2022-08-08 $37.05 $38.29 $35.76 $37.75 $37.75 121,460,772
2022-08-05 $38.27 $38.53 $36.69 $37.38 $37.38 136,673,393
2022-08-04 $37.00 $37.74 $36.38 $36.50 $36.50 118,869,444
2022-08-03 $39.60 $39.64 $36.66 $37.06 $37.06 124,328,803
2022-08-02 $40.81 $41.21 $38.66 $40.28 $40.28 143,998,226
2022-08-01 $40.52 $40.94 $38.56 $39.89 $39.89 125,391,787
2022-07-29 $41.47 $42.07 $39.45 $39.83 $39.83 118,319,320
2022-07-28 $43.48 $45.10 $41.87 $42.13 $42.13 112,565,074
2022-07-27 $47.29 $47.60 $42.47 $43.47 $43.47 129,089,926
2022-07-26 $47.72 $50.05 $47.61 $49.62 $49.62 91,591,026
2022-07-25 $46.10 $47.84 $45.87 $46.83 $46.83 94,542,098
2022-07-22 $44.20 $46.90 $43.29 $46.08 $46.08 121,407,507
2022-07-21 $45.55 $46.77 $43.78 $43.80 $43.80 119,480,365
2022-07-20 $47.82 $48.20 $45.15 $45.76 $45.76 119,160,606
2022-07-19 $50.86 $51.77 $47.86 $48.15 $48.15 101,230,652
2022-07-18 $50.08 $53.51 $49.32 $52.89 $52.89 110,211,470
2022-07-15 $52.76 $53.76 $51.53 $51.64 $51.64 99,413,220
2022-07-14 $56.70 $58.51 $54.04 $54.53 $54.53 114,668,494
2022-07-13 $58.05 $58.36 $53.73 $55.12 $55.12 137,094,962
2022-07-12 $52.56 $55.68 $51.45 $54.78 $54.78 103,216,569
2022-07-11 $51.31 $53.69 $51.16 $53.24 $53.24 88,960,414
2022-07-08 $51.71 $52.19 $49.31 $50.04 $50.04 101,786,418
2022-07-07 $53.14 $53.14 $49.81 $50.28 $50.28 79,036,359
2022-07-06 $54.46 $55.45 $52.40 $53.65 $53.65 91,858,377
2022-07-05 $59.98 $60.94 $54.62 $54.66 $54.66 112,291,866
2022-07-01 $59.62 $60.84 $57.37 $57.62 $57.62 105,186,133
2022-06-30 $58.48 $61.47 $56.62 $58.84 $58.84 140,931,915
2022-06-29 $56.92 $58.43 $55.71 $56.65 $56.65 111,875,205
2022-06-28 $51.78 $56.91 $50.34 $56.77 $56.77 117,832,986
2022-06-27 $50.18 $52.64 $49.91 $52.00 $52.00 84,310,811
2022-06-24 $55.07 $55.19 $51.00 $51.01 $51.01 86,700,870
2022-06-23 $57.80 $59.64 $56.22 $56.85 $56.85 100,782,897
2022-06-22 $60.79 $61.14 $56.56 $59.39 $59.39 101,489,039
2022-06-21 $60.76 $60.83 $57.50 $59.18 $59.18 81,902,843
2022-06-17 $65.78 $67.04 $62.09 $63.96 $63.96 122,881,596
2022-06-16 $63.75 $67.69 $63.43 $66.09 $66.09 130,105,988
2022-06-15 $61.52 $63.48 $56.38 $59.17 $59.17 142,022,560
2022-06-14 $62.67 $65.76 $62.03 $63.83 $63.83 120,578,694
2022-06-13 $61.81 $64.84 $60.26 $64.21 $64.21 155,730,047
2022-06-10 $53.97 $56.68 $53.36 $56.52 $56.52 138,826,610
2022-06-09 $48.04 $51.11 $46.60 $51.03 $51.03 111,875,393
2022-06-08 $46.61 $47.62 $45.38 $47.20 $47.20 76,082,779
2022-06-07 $49.06 $49.57 $45.87 $46.25 $46.25 96,093,892
2022-06-06 $45.81 $48.22 $45.05 $47.45 $47.45 99,605,416
2022-06-03 $46.75 $48.50 $46.13 $47.96 $47.96 124,860,174
2022-06-02 $49.01 $49.70 $44.40 $44.50 $44.50 110,786,808
2022-06-01 $46.39 $49.50 $45.39 $48.50 $48.50 125,293,616
2022-05-31 $47.02 $49.21 $46.02 $47.31 $47.31 122,783,155
2022-05-27 $50.47 $50.52 $46.97 $47.01 $47.01 97,902,898
2022-05-26 $57.33 $57.52 $51.22 $52.16 $52.16 99,084,888
2022-05-25 $60.32 $60.46 $55.55 $56.90 $56.90 109,383,128
2022-05-24 $58.88 $62.23 $58.46 $59.34 $59.34 138,480,281
2022-05-23 $58.10 $59.59 $55.60 $55.81 $55.81 110,904,826
2022-05-20 $56.04 $63.86 $55.64 $58.73 $58.73 171,717,677
2022-05-19 $58.41 $59.40 $55.34 $58.26 $58.26 160,099,956
2022-05-18 $52.20 $57.92 $51.84 $57.21 $57.21 130,385,365
2022-05-17 $50.87 $52.99 $49.73 $49.95 $49.95 119,601,426
2022-05-16 $53.25 $54.80 $52.17 $54.05 $54.05 110,100,349
2022-05-13 $56.11 $57.11 $51.68 $52.44 $52.44 126,441,151
2022-05-12 $61.11 $62.61 $56.09 $58.76 $58.76 175,686,341
2022-05-11 $54.92 $58.92 $51.91 $58.43 $58.43 174,538,339
2022-05-10 $51.56 $56.02 $50.88 $53.65 $53.65 188,946,264
2022-05-09 $52.67 $56.39 $51.45 $55.61 $55.61 165,115,834
2022-05-06 $49.10 $51.79 $47.17 $49.81 $49.81 200,645,092
2022-05-05 $43.53 $49.41 $43.48 $47.95 $47.95 175,236,674
2022-05-04 $46.33 $48.71 $41.53 $41.79 $41.79 163,562,765
2022-05-03 $46.70 $47.79 $45.52 $46.53 $46.53 119,154,262
2022-05-02 $49.36 $50.87 $46.60 $46.64 $46.64 160,719,477
2022-04-29 $45.04 $49.41 $43.62 $49.03 $49.03 125,386,663
2022-04-28 $46.12 $48.11 $42.45 $43.35 $43.35 143,093,536
2022-04-27 $48.26 $49.28 $45.66 $48.46 $48.46 145,748,532
2022-04-26 $44.22 $48.41 $44.15 $48.20 $48.20 124,473,467
2022-04-25 $45.84 $46.37 $43.26 $43.38 $43.38 135,532,859
2022-04-22 $41.80 $45.30 $41.32 $45.14 $45.14 123,520,869
2022-04-21 $38.02 $42.18 $37.10 $41.80 $41.80 115,767,263
2022-04-20 $37.45 $39.81 $37.32 $39.44 $39.44 88,871,602
2022-04-19 $40.69 $41.06 $37.54 $37.77 $37.77 74,698,652
2022-04-18 $40.93 $41.50 $39.60 $40.38 $40.38 87,720,930
2022-04-14 $37.91 $40.62 $37.72 $40.54 $40.54 81,346,019
2022-04-13 $40.29 $40.55 $37.57 $37.96 $37.96 79,275,685
2022-04-12 $38.17 $40.91 $37.51 $40.39 $40.39 110,349,181
2022-04-11 $38.66 $40.00 $38.34 $39.84 $39.84 84,370,592
2022-04-08 $36.29 $37.44 $36.06 $37.20 $37.20 86,242,122
2022-04-07 $36.31 $37.41 $35.06 $35.74 $35.74 102,513,543
2022-04-06 $35.34 $36.77 $35.02 $35.98 $35.98 122,475,842
2022-04-05 $32.07 $34.10 $31.89 $33.77 $33.77 79,533,725
2022-04-04 $33.54 $33.62 $31.70 $31.71 $31.71 57,950,823
2022-04-01 $33.51 $34.70 $33.28 $33.78 $33.78 90,230,050
2022-03-31 $32.35 $33.81 $32.25 $33.67 $33.67 85,437,897
2022-03-30 $31.83 $32.78 $31.40 $32.32 $32.32 87,468,775
2022-03-29 $31.98 $32.73 $31.17 $31.37 $31.37 88,274,785
2022-03-28 $34.67 $35.04 $33.02 $33.06 $33.06 79,927,858
2022-03-25 $34.62 $35.94 $34.29 $34.65 $34.65 96,147,703
2022-03-24 $36.42 $37.12 $34.57 $34.59 $34.59 82,548,560
2022-03-23 $36.40 $37.05 $35.30 $37.03 $37.03 100,273,743
2022-03-22 $37.57 $37.70 $35.23 $35.53 $35.53 84,882,471
2022-03-21 $37.71 $39.18 $36.98 $37.74 $37.74 103,026,451
2022-03-18 $40.49 $40.90 $37.33 $37.49 $37.49 98,043,807
2022-03-17 $42.11 $42.59 $39.90 $39.92 $39.92 73,438,668
2022-03-16 $44.90 $46.46 $41.35 $41.38 $41.38 114,095,203
2022-03-15 $50.13 $50.91 $46.20 $46.64 $46.64 90,186,350
2022-03-14 $49.22 $51.75 $47.64 $51.39 $51.39 82,609,129
2022-03-11 $44.54 $48.83 $44.39 $48.54 $48.54 74,227,341
2022-03-10 $45.97 $47.60 $45.29 $45.77 $45.77 80,071,002
2022-03-09 $45.80 $47.03 $43.68 $44.36 $44.36 88,420,688
2022-03-08 $49.36 $51.22 $45.20 $49.67 $49.67 132,516,165
2022-03-07 $44.11 $49.09 $43.66 $49.01 $49.01 101,086,615
2022-03-04 $43.18 $45.00 $42.64 $44.11 $44.11 96,603,890
2022-03-03 $39.59 $42.94 $39.55 $42.27 $42.27 89,501,405
2022-03-02 $42.12 $43.17 $40.06 $40.58 $40.58 81,972,236
2022-03-01 $41.19 $43.58 $40.38 $42.65 $42.65 113,057,521
2022-02-28 $42.35 $42.78 $40.20 $40.73 $40.73 112,716,650
2022-02-25 $42.90 $44.40 $41.13 $41.17 $41.17 85,345,664
2022-02-24 $52.70 $52.87 $42.99 $43.32 $43.32 148,350,544
2022-02-23 $43.37 $48.19 $43.02 $48.01 $48.01 105,118,460
2022-02-22 $44.49 $46.07 $42.37 $44.60 $44.60 111,983,729
2022-02-18 $41.55 $44.20 $41.41 $43.29 $43.29 117,893,392
2022-02-17 $39.55 $42.04 $39.31 $41.89 $41.89 78,147,392
2022-02-16 $39.15 $40.20 $38.13 $38.48 $38.48 80,272,523
2022-02-15 $39.60 $39.99 $38.36 $38.45 $38.45 81,895,300
2022-02-14 $41.92 $42.83 $40.28 $41.52 $41.52 110,240,077
2022-02-11 $38.06 $42.08 $37.53 $41.62 $41.62 117,986,428
2022-02-10 $37.75 $38.61 $35.72 $38.03 $38.03 122,311,664
2022-02-09 $36.60 $37.12 $35.63 $35.66 $35.66 63,969,766
2022-02-08 $39.81 $40.18 $37.70 $38.08 $38.08 68,665,224
2022-02-07 $38.26 $39.82 $37.49 $39.36 $39.36 55,223,256
2022-02-04 $39.83 $40.55 $37.33 $38.55 $38.55 78,288,634
2022-02-03 $38.56 $40.34 $37.60 $39.96 $39.96 77,371,604
2022-02-02 $35.30 $36.96 $35.22 $35.71 $35.71 77,874,225
2022-02-01 $36.92 $38.55 $36.37 $36.58 $36.58 57,520,238
2022-01-31 $40.82 $41.42 $37.15 $37.38 $37.38 66,235,234
2022-01-28 $44.85 $46.90 $41.25 $41.32 $41.32 80,395,105
2022-01-27 $42.45 $46.03 $41.75 $45.60 $45.60 81,043,499
2022-01-26 $41.09 $45.76 $39.57 $44.15 $44.15 103,445,231
2022-01-25 $43.57 $45.30 $42.04 $44.08 $44.08 93,102,046
2022-01-24 $43.90 $48.08 $41.00 $41.27 $41.27 125,708,896
2022-01-21 $39.33 $41.91 $38.45 $41.79 $41.79 92,219,646
2022-01-20 $36.16 $38.78 $34.91 $38.61 $38.61 62,269,111
2022-01-19 $35.51 $37.24 $34.76 $37.15 $37.15 52,954,677
2022-01-18 $35.06 $36.19 $34.49 $35.90 $35.90 56,984,520
2022-01-14 $34.86 $34.89 $33.40 $33.50 $33.50 63,260,570
2022-01-13 $31.42 $34.38 $31.24 $34.06 $34.06 61,236,973
2022-01-12 $6.30 $6.47 $6.21 $6.34 $31.70 46,802,615
2022-01-11 $6.78 $6.89 $6.42 $6.43 $32.15 49,291,325
2022-01-10 $7.01 $7.31 $6.70 $6.71 $33.55 54,391,023
2022-01-07 $6.54 $6.84 $6.44 $6.74 $33.70 45,460,326
2022-01-06 $6.62 $6.73 $6.36 $6.54 $32.70 42,441,519
2022-01-05 $6.04 $6.53 $5.99 $6.53 $32.65 47,123,570
2022-01-04 $5.72 $6.11 $5.72 $5.97 $29.85 37,784,691
2022-01-03 $5.87 $5.96 $5.74 $5.74 $28.70 26,543,323
2021-12-31 $5.84 $5.94 $5.78 $5.94 $29.70 18,555,209
2021-12-30 $5.77 $5.84 $5.67 $5.81 $29.05 15,244,655
2021-12-29 $5.74 $5.87 $5.69 $5.76 $28.80 25,201,464
2021-12-28 $5.65 $5.80 $5.63 $5.75 $28.75 25,022,357
2021-12-27 $5.92 $5.92 $5.68 $5.69 $28.45 20,345,991
2021-12-23 $6.10 $6.11 $5.90 $5.98 $29.90 23,992,617
2021-12-22 $6.36 $6.40 $6.10 $6.12 $30.60 26,145,279
2021-12-21 $6.62 $6.83 $6.33 $6.34 $31.70 32,029,386
2021-12-20 $6.87 $6.97 $6.76 $6.80 $34.00 38,089,873
2021-12-17 $6.70 $6.77 $6.39 $6.60 $33.00 41,222,159
2021-12-16 $6.00 $6.59 $5.98 $6.50 $32.50 45,651,568
2021-12-15 $6.51 $6.71 $6.03 $6.06 $30.30 48,257,406
2021-12-14 $6.53 $6.71 $6.40 $6.49 $32.45 36,644,500
2021-12-13 $6.03 $6.32 $6.03 $6.30 $31.50 32,230,122
2021-12-10 $6.10 $6.26 $6.02 $6.03 $30.15 38,785,620
2021-12-09 $6.04 $6.25 $5.95 $6.23 $31.15 39,501,426
2021-12-08 $6.04 $6.14 $5.97 $5.98 $29.90 33,606,145
2021-12-07 $6.31 $6.32 $6.03 $6.05 $30.25 39,291,384
2021-12-06 $6.81 $7.03 $6.59 $6.66 $33.30 35,097,337
2021-12-03 $6.42 $7.04 $6.37 $6.82 $34.10 51,272,517
2021-12-02 $6.71 $6.78 $6.39 $6.49 $32.45 49,500,569
2021-12-01 $6.10 $6.66 $5.99 $6.65 $33.25 41,596,054
2021-11-30 $6.09 $6.41 $5.98 $6.31 $31.55 38,594,524
2021-11-29 $6.23 $6.28 $5.99 $6.05 $30.25 29,241,423
2021-11-26 $6.25 $6.54 $6.18 $6.46 $32.30 29,252,498
2021-11-24 $6.30 $6.42 $6.11 $6.12 $30.60 28,824,506
2021-11-23 $6.16 $6.40 $6.06 $6.19 $30.95 41,171,093
2021-11-22 $5.83 $6.11 $5.69 $6.11 $30.55 31,609,766
2021-11-19 $5.92 $5.96 $5.84 $5.89 $29.45 24,611,952
2021-11-18 $6.09 $6.20 $5.97 $5.99 $29.95 28,468,967
2021-11-17 $6.19 $6.24 $6.09 $6.19 $30.95 18,893,137
2021-11-16 $6.37 $6.38 $6.17 $6.19 $30.95 18,744,803
2021-11-15 $6.28 $6.46 $6.25 $6.33 $31.65 25,391,432
2021-11-12 $6.47 $6.56 $6.30 $6.32 $31.60 22,874,240
2021-11-11 $6.44 $6.56 $6.42 $6.53 $32.65 19,150,056
2021-11-10 $6.45 $6.69 $6.31 $6.60 $33.00 40,697,555
2021-11-09 $6.14 $6.38 $6.12 $6.31 $31.55 31,930,268
2021-11-08 $6.17 $6.22 $6.11 $6.19 $30.95 20,147,936
2021-11-05 $6.09 $6.23 $6.05 $6.17 $30.85 29,734,650
2021-11-04 $6.36 $6.39 $6.13 $6.19 $30.95 29,744,278
2021-11-03 $6.61 $6.67 $6.40 $6.42 $32.10 24,108,722
2021-11-02 $6.75 $6.76 $6.61 $6.63 $33.15 15,599,762
2021-11-01 $6.77 $6.89 $6.72 $6.73 $33.65 18,275,823
2021-10-29 $7.07 $7.09 $6.78 $6.79 $33.95 20,445,161
2021-10-28 $7.03 $7.07 $6.88 $6.90 $34.50 19,751,403
2021-10-27 $7.16 $7.18 $6.95 $7.13 $35.65 22,676,242
2021-10-26 $7.12 $7.26 $6.98 $7.19 $35.95 26,144,635
2021-10-25 $7.40 $7.52 $7.19 $7.25 $36.25 16,545,595
2021-10-22 $7.38 $7.59 $7.31 $7.48 $37.40 18,613,845
2021-10-21 $7.48 $7.51 $7.29 $7.30 $36.50 13,353,474
2021-10-20 $7.38 $7.53 $7.34 $7.43 $37.15 14,840,893
2021-10-19 $7.51 $7.56 $7.40 $7.42 $37.10 14,069,623
2021-10-18 $7.90 $7.94 $7.57 $7.57 $37.85 14,886,409
2021-10-15 $7.88 $7.96 $7.81 $7.81 $39.05 12,499,797
2021-10-14 $8.17 $8.22 $7.95 $7.96 $39.80 18,135,476
2021-10-13 $8.47 $8.62 $8.38 $8.43 $42.15 17,903,165
2021-10-12 $8.45 $8.69 $8.41 $8.63 $43.15 21,187,594
2021-10-11 $8.47 $8.56 $8.22 $8.55 $42.75 20,881,065
2021-10-08 $8.16 $8.40 $8.14 $8.37 $41.85 17,889,538
2021-10-07 $8.24 $8.29 $8.05 $8.23 $41.15 20,801,862
2021-10-06 $8.88 $8.95 $8.45 $8.47 $42.35 29,171,476
2021-10-05 $8.92 $8.94 $8.46 $8.63 $43.15 23,426,785
2021-10-04 $8.59 $9.17 $8.56 $9.00 $45.00 27,331,036
2021-10-01 $8.59 $8.89 $8.39 $8.47 $42.35 22,821,742
2021-09-30 $8.43 $8.66 $8.30 $8.63 $43.15 27,569,983
2021-09-29 $8.40 $8.59 $8.25 $8.54 $42.70 24,710,702
2021-09-28 $8.14 $8.53 $8.09 $8.49 $42.45 32,067,804
2021-09-27 $7.85 $7.99 $7.78 $7.83 $39.15 16,286,894
2021-09-24 $7.82 $7.84 $7.62 $7.64 $38.20 14,512,820
2021-09-23 $7.81 $7.86 $7.60 $7.67 $38.35 17,094,562
2021-09-22 $8.05 $8.13 $7.79 $7.89 $39.45 22,317,276
2021-09-21 $8.02 $8.20 $7.94 $8.13 $40.65 23,306,716
2021-09-20 $8.03 $8.45 $7.93 $8.15 $40.75 31,928,619
2021-09-17 $7.44 $7.74 $7.44 $7.68 $38.40 23,236,178
2021-09-16 $7.50 $7.63 $7.38 $7.42 $37.10 16,620,038
2021-09-15 $7.57 $7.71 $7.40 $7.42 $37.10 17,835,768
2021-09-14 $7.44 $7.66 $7.39 $7.60 $38.00 22,410,395
2021-09-13 $7.38 $7.66 $7.35 $7.54 $37.70 27,046,663
2021-09-10 $7.25 $7.54 $7.20 $7.53 $37.65 19,451,033
2021-09-09 $7.27 $7.37 $7.20 $7.35 $36.75 18,187,780
2021-09-08 $7.22 $7.41 $7.21 $7.28 $36.40 17,511,009
2021-09-07 $7.22 $7.30 $7.16 $7.19 $35.95 13,098,803
2021-09-03 $7.36 $7.37 $7.21 $7.23 $36.15 14,274,153
2021-09-02 $7.22 $7.37 $7.19 $7.31 $36.55 17,161,433
2021-09-01 $7.26 $7.30 $7.17 $7.29 $36.45 15,694,549
2021-08-31 $7.30 $7.42 $7.29 $7.32 $36.60 15,608,567
2021-08-30 $7.52 $7.52 $7.28 $7.30 $36.50 16,148,768
2021-08-27 $7.75 $7.78 $7.53 $7.57 $37.85 14,820,583
2021-08-26 $7.70 $7.82 $7.65 $7.79 $38.95 19,276,616
2021-08-25 $7.66 $7.71 $7.61 $7.66 $38.30 12,416,686
2021-08-24 $7.70 $7.74 $7.63 $7.67 $38.35 12,097,609
2021-08-23 $8.03 $8.04 $7.70 $7.74 $38.70 18,303,627
2021-08-20 $8.30 $8.32 $8.08 $8.10 $40.50 18,040,670
2021-08-19 $8.64 $8.65 $8.25 $8.36 $41.80 26,349,085
2021-08-18 $8.30 $8.52 $8.19 $8.50 $42.50 23,274,984
2021-08-17 $8.22 $8.42 $8.16 $8.26 $41.30 29,069,608
2021-08-16 $8.13 $8.39 $8.04 $8.04 $40.20 18,396,769
2021-08-13 $8.12 $8.15 $8.03 $8.05 $40.25 9,096,965
2021-08-12 $8.26 $8.36 $8.11 $8.13 $40.65 11,467,620
2021-08-11 $8.10 $8.32 $8.06 $8.22 $41.10 15,650,644
2021-08-10 $8.03 $8.27 $8.01 $8.19 $40.95 15,646,460
2021-08-09 $8.07 $8.15 $8.03 $8.07 $40.35 13,308,206
2021-08-06 $8.08 $8.18 $8.02 $8.10 $40.50 13,455,016
2021-08-05 $8.11 $8.15 $7.99 $8.00 $40.00 10,873,196
2021-08-04 $8.20 $8.27 $8.09 $8.15 $40.75 13,964,147
2021-08-03 $8.30 $8.53 $8.19 $8.19 $40.95 16,433,634
2021-08-02 $8.23 $8.39 $8.19 $8.34 $41.70 14,403,443
2021-07-30 $8.49 $8.50 $8.31 $8.34 $41.70 16,011,726
2021-07-29 $8.30 $8.30 $8.14 $8.21 $41.05 12,091,677
2021-07-28 $8.29 $8.44 $8.15 $8.26 $41.30 20,900,143
2021-07-27 $8.11 $8.65 $8.11 $8.36 $41.80 25,171,222
2021-07-26 $8.16 $8.22 $8.07 $8.10 $40.50 11,763,090
2021-07-23 $8.31 $8.40 $8.09 $8.12 $40.60 17,166,879
2021-07-22 $8.57 $8.57 $8.40 $8.40 $42.00 12,374,457
2021-07-21 $8.82 $8.83 $8.58 $8.58 $42.90 11,378,533
2021-07-20 $9.02 $9.17 $8.67 $8.79 $43.95 18,492,621
2021-07-19 $9.15 $9.30 $9.06 $9.10 $45.50 26,722,740
2021-07-16 $8.60 $8.91 $8.54 $8.88 $44.40 16,523,597
2021-07-15 $8.50 $8.82 $8.49 $8.67 $43.35 22,522,105
2021-07-14 $8.37 $8.56 $8.32 $8.50 $42.50 19,415,641
2021-07-13 $8.57 $8.60 $8.32 $8.55 $42.75 20,806,869
2021-07-12 $8.53 $8.66 $8.51 $8.55 $42.75 10,474,126
2021-07-09 $8.86 $8.90 $8.61 $8.64 $43.20 12,903,921
2021-07-08 $9.02 $9.12 $8.74 $8.81 $44.05 22,051,833
2021-07-07 $8.54 $8.80 $8.52 $8.65 $43.25 19,893,774
2021-07-06 $8.77 $8.98 $8.68 $8.72 $43.58 18,806,008
2021-07-02 $8.99 $9.01 $8.80 $8.82 $44.10 11,317,010
2021-07-01 $9.18 $9.28 $9.10 $9.14 $45.70 9,366,858
2021-06-30 $9.12 $9.19 $9.09 $9.14 $45.70 9,047,782
2021-06-29 $9.22 $9.29 $9.10 $9.10 $45.50 10,344,029
2021-06-28 $9.45 $9.45 $9.19 $9.20 $46.00 11,980,540
2021-06-25 $9.47 $9.61 $9.45 $9.54 $47.70 11,837,782
2021-06-24 $9.53 $9.58 $9.39 $9.52 $47.60 14,074,374
2021-06-23 $9.71 $9.77 $9.60 $9.70 $48.50 10,440,938
2021-06-22 $10.01 $10.04 $9.67 $9.72 $48.60 14,781,893
2021-06-21 $10.17 $10.37 $9.96 $10.00 $50.00 12,220,183
2021-06-18 $10.09 $10.25 $9.99 $10.18 $50.90 16,313,688
2021-06-17 $10.44 $10.45 $9.86 $9.95 $49.75 20,564,841
2021-06-16 $10.19 $10.67 $10.09 $10.35 $51.75 20,112,102
2021-06-15 $10.06 $10.30 $10.04 $10.23 $51.15 11,309,837
2021-06-14 $10.30 $10.41 $10.04 $10.04 $50.20 9,339,264
2021-06-11 $10.41 $10.48 $10.33 $10.33 $51.65 7,880,377
2021-06-10 $10.72 $10.77 $10.40 $10.41 $52.05 19,425,627
2021-06-09 $10.62 $10.77 $10.55 $10.75 $53.75 8,356,555
2021-06-08 $10.60 $10.93 $10.51 $10.77 $53.85 13,099,440
2021-06-07 $10.94 $11.00 $10.77 $10.78 $53.90 10,314,666
2021-06-04 $11.27 $11.28 $10.83 $10.87 $54.35 15,739,418
2021-06-03 $11.41 $11.64 $11.28 $11.47 $57.35 12,706,090
2021-06-02 $11.14 $11.29 $11.03 $11.12 $55.60 9,997,613
2021-06-01 $10.94 $11.32 $10.88 $11.18 $55.90 11,836,418
2021-05-28 $11.05 $11.10 $10.91 $11.07 $55.35 8,992,731
2021-05-27 $11.09 $11.20 $11.01 $11.18 $55.90 8,863,021
2021-05-26 $11.11 $11.18 $11.00 $11.05 $55.25 8,795,765
2021-05-25 $11.05 $11.30 $10.98 $11.16 $55.80 11,015,673
2021-05-24 $11.56 $11.60 $11.09 $11.21 $56.05 11,469,802
2021-05-21 $11.45 $11.86 $11.40 $11.81 $59.05 12,104,340
2021-05-20 $12.17 $12.19 $11.52 $11.62 $58.10 16,644,254
2021-05-19 $13.02 $13.07 $12.30 $12.34 $61.70 22,252,797
2021-05-18 $12.02 $12.42 $11.89 $12.38 $61.90 11,664,737
2021-05-17 $12.12 $12.46 $12.04 $12.14 $60.70 13,796,152
2021-05-14 $12.37 $12.44 $11.81 $11.93 $59.65 17,474,991
2021-05-13 $12.70 $13.07 $12.39 $12.77 $63.85 23,489,670
2021-05-12 $12.70 $13.17 $12.43 $13.06 $65.30 32,373,881
2021-05-11 $12.76 $12.84 $12.04 $12.12 $60.60 25,926,184
2021-05-10 $11.37 $12.10 $11.36 $12.08 $60.40 13,553,620
2021-05-07 $11.21 $11.35 $10.98 $11.23 $56.15 15,156,458
2021-05-06 $11.82 $12.06 $11.50 $11.52 $57.60 16,156,367
2021-05-05 $11.44 $11.87 $11.35 $11.78 $58.90 12,402,659
2021-05-04 $11.33 $12.06 $11.29 $11.66 $58.30 25,895,254
2021-05-03 $10.78 $11.12 $10.70 $11.06 $55.30 9,085,205
2021-04-30 $10.93 $10.99 $10.68 $10.89 $54.45 10,789,454
2021-04-29 $10.48 $11.01 $10.44 $10.68 $53.40 13,361,201
2021-04-28 $10.72 $10.87 $10.63 $10.81 $54.05 9,125,656
2021-04-27 $10.52 $10.79 $10.51 $10.69 $53.45 12,127,141
2021-04-26 $10.74 $10.82 $10.53 $10.55 $52.75 12,424,381
2021-04-23 $11.12 $11.13 $10.63 $10.77 $53.85 12,203,976
2021-04-22 $10.84 $11.31 $10.74 $11.19 $55.95 21,620,325
2021-04-21 $11.22 $11.33 $10.78 $10.80 $54.00 12,755,768
2021-04-20 $10.91 $11.29 $10.79 $11.09 $55.45 14,388,718
2021-04-19 $10.72 $11.04 $10.60 $10.86 $54.30 15,976,583
2021-04-16 $10.57 $10.74 $10.54 $10.56 $52.80 9,998,993
2021-04-15 $10.81 $10.83 $10.56 $10.59 $52.95 15,144,808
2021-04-14 $10.70 $11.19 $10.69 $11.11 $55.55 13,534,973
2021-04-13 $10.95 $10.98 $10.68 $10.72 $53.60 11,665,572
2021-04-12 $11.17 $11.31 $11.07 $11.12 $55.60 9,694,369
2021-04-09 $11.42 $11.49 $11.05 $11.07 $55.35 14,735,445
2021-04-08 $11.33 $11.42 $11.26 $11.27 $56.35 10,518,966
2021-04-07 $11.77 $11.88 $11.55 $11.64 $58.20 11,015,728
2021-04-06 $11.74 $11.81 $11.51 $11.74 $58.70 11,199,231
2021-04-05 $12.15 $12.18 $11.61 $11.71 $58.55 13,870,529
2021-04-01 $12.64 $12.67 $12.43 $12.44 $62.20 14,595,203
2021-03-31 $13.52 $13.56 $12.91 $13.12 $65.60 16,130,899
2021-03-30 $13.81 $14.12 $13.68 $13.75 $68.75 13,000,579
2021-03-29 $13.61 $14.00 $13.41 $13.55 $67.75 18,775,311
2021-03-26 $14.21 $14.41 $13.50 $13.53 $67.65 21,701,530
2021-03-25 $14.37 $14.72 $13.96 $14.17 $70.85 27,874,005
2021-03-24 $13.24 $14.13 $13.24 $14.10 $70.50 18,830,165
2021-03-23 $13.12 $13.53 $12.94 $13.43 $67.15 20,290,992
2021-03-22 $13.71 $13.71 $12.97 $13.25 $66.25 16,568,431
2021-03-19 $14.22 $14.52 $13.82 $14.01 $70.05 23,904,437
2021-03-18 $13.61 $14.25 $13.48 $14.19 $70.95 20,381,525
2021-03-17 $13.55 $13.77 $12.76 $13.00 $65.00 23,925,649
2021-03-16 $13.09 $13.35 $12.71 $13.16 $65.80 18,581,881
2021-03-15 $13.79 $14.01 $13.36 $13.38 $66.90 12,637,034
2021-03-12 $14.03 $14.35 $13.81 $13.82 $69.10 19,646,683
2021-03-11 $13.82 $13.95 $13.25 $13.49 $67.45 22,396,485
2021-03-10 $13.78 $14.61 $13.73 $14.50 $72.50 26,579,177
2021-03-09 $15.10 $15.18 $14.07 $14.39 $71.95 31,731,118
2021-03-08 $15.13 $16.38 $14.84 $16.32 $81.60 36,940,803
2021-03-05 $15.34 $16.78 $14.90 $15.04 $75.20 60,667,596
2021-03-04 $15.09 $16.36 $14.61 $15.76 $78.80 64,767,945
2021-03-03 $13.98 $15.04 $13.85 $15.02 $75.10 32,869,615
2021-03-02 $13.12 $13.86 $13.10 $13.82 $69.10 15,368,174
2021-03-01 $13.78 $13.98 $13.14 $13.19 $65.95 19,140,968
2021-02-26 $14.26 $14.96 $13.80 $14.48 $72.40 42,859,574
2021-02-25 $13.64 $14.89 $13.31 $14.70 $73.50 37,216,733
2021-02-24 $14.00 $14.34 $13.25 $13.29 $66.45 23,154,106
2021-02-23 $14.21 $14.96 $13.42 $13.63 $68.15 38,740,427
2021-02-22 $13.05 $13.54 $12.90 $13.52 $67.60 20,251,294
2021-02-19 $12.22 $12.66 $12.21 $12.54 $62.70 13,160,955
2021-02-18 $12.63 $12.83 $12.30 $12.38 $61.90 17,509,034
2021-02-17 $12.38 $12.63 $12.19 $12.22 $61.10 15,906,018
2021-02-16 $11.86 $12.18 $11.76 $12.04 $60.20 11,199,009
2021-02-12 $12.24 $12.37 $11.93 $11.96 $59.80 9,644,662
2021-02-11 $12.18 $12.44 $12.11 $12.15 $60.75 13,923,343
2021-02-10 $12.11 $12.72 $12.06 $12.35 $61.75 18,658,370
2021-02-09 $12.38 $12.38 $12.14 $12.27 $61.35 9,221,586
2021-02-08 $12.32 $12.52 $12.25 $12.26 $61.30 8,825,291
2021-02-05 $12.54 $12.74 $12.40 $12.51 $62.55 9,370,054
2021-02-04 $12.93 $13.11 $12.64 $12.64 $63.20 9,418,741
2021-02-03 $12.71 $13.12 $12.67 $13.10 $65.50 10,641,919
2021-02-02 $13.24 $13.26 $12.81 $12.97 $64.85 11,290,226
2021-02-01 $14.23 $14.52 $13.49 $13.61 $68.05 16,807,887
2021-01-29 $14.07 $14.97 $13.93 $14.71 $73.55 22,239,438
2021-01-28 $13.95 $14.03 $13.18 $13.85 $69.25 16,428,530
2021-01-27 $13.29 $14.35 $13.29 $14.07 $70.35 21,581,222
2021-01-26 $12.99 $13.19 $12.88 $13.01 $65.05 9,033,232
2021-01-25 $12.98 $13.91 $12.81 $13.03 $65.15 20,294,293
2021-01-22 $13.43 $13.50 $13.28 $13.40 $67.00 7,417,025
2021-01-21 $13.47 $13.63 $13.20 $13.28 $66.40 9,395,085
2021-01-20 $14.13 $14.19 $13.50 $13.63 $68.15 13,114,559
2021-01-19 $14.96 $15.13 $14.57 $14.64 $73.20 8,953,385
2021-01-15 $15.01 $15.50 $14.85 $15.32 $76.60 12,317,065
2021-01-14 $14.66 $15.03 $14.52 $14.96 $74.80 7,090,558
2021-01-13 $15.00 $15.08 $14.61 $14.74 $73.70 8,393,101
2021-01-12 $14.95 $15.42 $14.79 $15.02 $75.10 11,085,719
2021-01-11 $14.75 $15.05 $14.58 $14.96 $74.80 13,543,694
2021-01-08 $14.59 $14.91 $14.29 $14.34 $71.70 17,438,233
2021-01-07 $15.66 $15.66 $14.79 $14.89 $74.45 12,022,615
2021-01-06 $16.16 $16.33 $15.44 $16.09 $80.45 20,570,875
2021-01-05 $16.00 $16.00 $15.43 $15.45 $77.25 10,119,311
2021-01-04 $15.00 $16.45 $14.98 $15.84 $79.20 17,903,067
2020-12-31 $15.32 $15.49 $15.14 $15.18 $75.90 7,173,582
2020-12-30 $15.14 $15.41 $15.09 $15.31 $76.55 5,639,154
2020-12-29 $15.16 $15.46 $15.06 $15.31 $76.55 9,782,844
2020-12-28 $15.42 $15.71 $15.28 $15.35 $76.75 7,649,879
2020-12-24 $16.00 $16.02 $15.76 $15.83 $79.15 3,946,620
2020-12-23 $15.81 $16.07 $15.75 $16.04 $80.20 6,518,979
2020-12-22 $15.80 $16.26 $15.66 $15.81 $79.05 9,325,115
2020-12-21 $16.31 $16.75 $15.85 $15.95 $79.75 13,821,428
2020-12-18 $15.61 $16.22 $15.57 $15.85 $79.25 9,485,924
2020-12-17 $15.77 $15.96 $15.67 $15.70 $78.50 6,099,989
2020-12-16 $16.23 $16.40 $15.90 $16.03 $80.15 7,953,878
2020-12-15 $16.45 $16.83 $16.30 $16.30 $81.50 7,706,314
2020-12-14 $17.00 $17.01 $16.49 $16.82 $84.10 8,453,048
2020-12-11 $17.38 $17.79 $17.19 $17.20 $86.00 10,838,679
2020-12-10 $17.68 $17.87 $16.90 $17.10 $85.50 12,674,265
2020-12-09 $16.23 $17.48 $16.19 $17.29 $86.45 16,137,147
2020-12-08 $16.44 $16.74 $16.15 $16.20 $81.00 6,801,499
2020-12-07 $16.62 $16.65 $16.31 $16.36 $81.80 6,233,639
2020-12-04 $16.86 $16.97 $16.63 $16.64 $83.20 6,151,505
2020-12-03 $16.89 $16.98 $16.59 $16.85 $84.25 6,927,767
2020-12-02 $17.20 $17.52 $16.87 $16.92 $84.60 7,912,817
2020-12-01 $17.29 $17.48 $16.70 $16.99 $84.95 10,265,625
2020-11-30 $17.74 $18.56 $17.62 $17.70 $88.50 10,757,548
2020-11-27 $17.94 $18.00 $17.58 $17.80 $89.00 4,682,591
2020-11-25 $18.46 $18.63 $18.18 $18.29 $91.45 6,931,725
2020-11-24 $19.24 $19.63 $18.55 $18.65 $93.25 8,862,830
2020-11-23 $19.26 $19.94 $19.00 $19.46 $97.30 7,789,284
2020-11-20 $19.10 $19.48 $18.95 $19.47 $97.35 6,989,255
2020-11-19 $19.66 $19.80 $19.01 $19.07 $95.35 8,305,194
2020-11-18 $19.23 $19.55 $18.90 $19.55 $97.75 8,799,746
2020-11-17 $18.89 $19.25 $18.83 $19.10 $95.50 7,933,631
2020-11-16 $19.44 $19.58 $18.87 $18.95 $94.75 8,539,921
2020-11-13 $19.57 $20.03 $19.27 $19.39 $96.95 10,511,802
2020-11-12 $19.45 $20.16 $19.17 $19.90 $99.50 14,179,192
2020-11-11 $20.51 $20.59 $19.54 $19.64 $98.20 13,319,444
2020-11-10 $20.68 $21.65 $20.38 $21.04 $105.20 25,873,242
2020-11-09 $18.29 $20.07 $17.98 $19.98 $99.90 23,125,465
2020-11-06 $19.05 $19.76 $18.70 $18.83 $94.15 18,060,178
2020-11-05 $19.09 $19.40 $18.67 $18.90 $94.50 17,656,162
2020-11-04 $21.35 $21.79 $20.01 $20.48 $102.40 24,011,827
2020-11-03 $24.42 $24.70 $23.05 $23.68 $118.40 17,413,698
2020-11-02 $24.45 $25.78 $23.95 $24.95 $124.75 17,118,917
2020-10-30 $23.86 $25.71 $23.64 $25.03 $125.15 25,438,414
2020-10-29 $24.26 $24.41 $22.51 $23.36 $116.80 15,367,647
2020-10-28 $23.15 $24.71 $23.00 $24.65 $123.25 20,052,555
2020-10-27 $22.36 $22.67 $21.87 $22.06 $110.30 11,855,682
2020-10-26 $22.16 $23.45 $21.51 $22.58 $112.90 16,917,896
2020-10-23 $21.60 $22.31 $21.59 $21.60 $108.00 9,747,072
2020-10-22 $21.56 $22.54 $21.35 $21.75 $108.75 14,614,737
2020-10-21 $21.64 $21.87 $21.04 $21.76 $108.80 12,652,139
2020-10-20 $21.65 $22.05 $20.96 $21.69 $108.45 14,851,334
2020-10-19 $20.42 $22.08 $20.20 $21.85 $109.25 14,530,474
2020-10-16 $20.14 $20.91 $19.83 $20.84 $104.20 9,812,772
2020-10-15 $21.09 $21.24 $20.37 $20.52 $102.60 13,687,738
2020-10-14 $19.44 $20.46 $19.24 $20.09 $100.45 14,139,449
2020-10-13 $19.25 $19.89 $19.10 $19.60 $98.00 11,601,692
2020-10-12 $20.51 $20.76 $18.95 $19.62 $98.10 17,239,836
2020-10-09 $22.24 $22.34 $21.59 $21.62 $108.10 8,597,223
2020-10-08 $22.43 $22.92 $22.40 $22.64 $113.20 7,645,263
2020-10-07 $23.58 $23.73 $22.81 $23.02 $115.10 10,224,873
2020-10-06 $23.27 $24.52 $22.80 $24.30 $121.50 17,237,470
2020-10-05 $24.10 $24.12 $22.97 $23.06 $115.30 9,292,553
2020-10-02 $24.22 $24.86 $23.33 $24.61 $123.05 22,061,950
2020-10-01 $22.85 $23.34 $22.57 $22.73 $113.65 13,965,664
2020-09-30 $24.32 $24.39 $23.01 $23.85 $119.25 16,551,717
2020-09-29 $24.18 $24.52 $23.91 $24.37 $121.85 10,267,716
2020-09-28 $24.22 $24.99 $24.04 $24.06 $120.30 14,719,016
2020-09-25 $27.42 $27.90 $25.38 $25.63 $128.15 18,604,518
2020-09-24 $28.77 $28.89 $26.51 $27.57 $137.85 25,676,307
2020-09-23 $25.72 $28.21 $25.66 $28.00 $140.00 20,021,735
2020-09-22 $26.35 $27.43 $25.44 $25.62 $128.10 14,775,672
2020-09-21 $28.68 $29.42 $27.09 $27.11 $135.55 22,741,660
2020-09-18 $26.06 $28.70 $25.93 $27.48 $137.40 23,646,220
2020-09-17 $27.20 $27.45 $25.87 $26.42 $132.10 21,993,928
2020-09-16 $23.92 $25.34 $23.77 $25.28 $126.40 14,476,761
2020-09-15 $24.15 $24.60 $23.72 $24.10 $120.50 12,759,644
2020-09-14 $25.42 $25.82 $24.57 $25.20 $126.00 14,411,046
2020-09-11 $25.44 $27.60 $25.20 $26.56 $132.80 24,116,271
2020-09-10 $23.75 $26.50 $23.42 $26.01 $130.05 20,127,686
2020-09-09 $25.28 $26.02 $23.92 $24.60 $123.00 15,148,119
2020-09-08 $26.37 $27.01 $24.87 $26.93 $134.65 24,145,073
2020-09-04 $23.03 $26.34 $22.27 $23.58 $117.90 41,565,347
2020-09-03 $20.54 $23.24 $20.47 $22.68 $113.40 34,570,793
2020-09-02 $19.57 $20.86 $19.55 $19.66 $98.30 15,658,891
2020-09-01 $20.76 $21.13 $20.22 $20.24 $101.20 9,773,876
2020-08-31 $21.74 $21.84 $20.92 $21.35 $106.75 9,774,258
2020-08-28 $21.93 $22.23 $21.72 $21.85 $109.25 7,181,765
2020-08-27 $21.75 $22.74 $21.57 $22.22 $111.10 12,690,374
2020-08-26 $23.21 $23.24 $21.96 $22.00 $110.00 9,684,843
2020-08-25 $24.28 $24.40 $23.50 $23.51 $117.55 5,845,359
2020-08-24 $23.69 $24.70 $23.46 $24.07 $120.35 7,445,396
2020-08-21 $25.03 $25.19 $24.42 $24.54 $122.70 6,620,720
2020-08-20 $26.39 $26.50 $24.92 $25.06 $125.30 6,683,786
2020-08-19 $25.65 $26.28 $25.34 $26.16 $130.80 6,552,895
2020-08-18 $26.09 $26.52 $25.50 $25.65 $128.25 4,594,693
2020-08-17 $5.36 $5.38 $5.26 $5.28 $132.00 2,088,065
2020-08-14 $5.42 $5.56 $5.40 $5.48 $137.00 2,797,224
2020-08-13 $5.45 $5.51 $5.31 $5.45 $136.25 3,976,552
2020-08-12 $5.79 $5.80 $5.42 $5.48 $137.00 4,277,081
2020-08-11 $5.70 $5.98 $5.61 $5.94 $148.50 4,162,524
2020-08-10 $5.53 $5.85 $5.52 $5.62 $140.50 4,145,870
2020-08-07 $5.40 $5.68 $5.35 $5.54 $138.50 4,694,898
2020-08-06 $5.61 $5.64 $5.34 $5.36 $134.00 3,757,658
2020-08-05 $5.60 $5.66 $5.56 $5.59 $139.75 2,223,060
2020-08-04 $5.74 $5.78 $5.62 $5.62 $140.50 2,718,546
2020-08-03 $5.79 $5.80 $5.64 $5.70 $142.38 3,363,211
2020-07-31 $5.93 $6.29 $5.92 $5.93 $148.25 4,565,654
2020-07-30 $6.53 $6.61 $6.23 $6.26 $156.50 4,247,726
2020-07-29 $6.48 $6.52 $6.30 $6.36 $159.00 2,565,922
2020-07-28 $6.42 $6.62 $6.37 $6.59 $164.75 2,784,591
2020-07-27 $6.59 $6.65 $6.33 $6.35 $158.75 3,280,759
2020-07-24 $6.84 $7.04 $6.61 $6.72 $168.00 6,776,311
2020-07-23 $6.09 $6.64 $6.04 $6.53 $163.25 5,511,680
2020-07-22 $6.09 $6.23 $5.99 $6.05 $151.25 2,975,201
2020-07-21 $5.83 $6.18 $5.83 $6.12 $153.00 4,049,999
2020-07-20 $6.44 $6.54 $5.89 $5.94 $148.50 3,960,077
2020-07-17 $6.47 $6.67 $6.42 $6.51 $162.75 2,869,321
2020-07-16 $6.60 $6.77 $6.47 $6.52 $163.00 3,914,143
2020-07-15 $6.33 $6.64 $6.25 $6.38 $159.50 4,218,065
2020-07-14 $6.75 $7.01 $6.39 $6.42 $160.50 8,366,670
2020-07-13 $5.98 $6.63 $5.78 $6.56 $164.00 6,749,797
2020-07-10 $6.33 $6.53 $6.17 $6.18 $154.50 3,310,506
2020-07-09 $6.35 $6.66 $6.26 $6.32 $158.00 4,603,678
2020-07-08 $6.64 $6.76 $6.48 $6.48 $162.00 3,144,276
2020-07-07 $6.65 $6.77 $6.42 $6.75 $168.75 3,798,141
2020-07-06 $6.87 $6.87 $6.56 $6.62 $165.50 3,552,966
2020-07-02 $7.08 $7.18 $6.96 $7.14 $178.50 3,063,433
2020-07-01 $7.55 $7.60 $7.19 $7.29 $182.25 3,364,279
2020-06-30 $8.04 $8.06 $7.50 $7.56 $189.00 2,836,951
2020-06-29 $8.32 $8.60 $8.03 $8.05 $201.25 3,214,720
2020-06-26 $7.78 $8.35 $7.76 $8.30 $207.50 3,965,078
2020-06-25 $7.97 $8.23 $7.72 $7.74 $193.50 3,362,236
2020-06-24 $7.60 $8.12 $7.47 $7.96 $199.00 4,996,794
2020-06-23 $7.55 $7.61 $7.30 $7.52 $188.00 3,026,391
2020-06-22 $8.01 $8.04 $7.70 $7.72 $193.00 2,217,607
2020-06-19 $7.75 $8.18 $7.72 $8.00 $200.00 2,804,618
2020-06-18 $8.10 $8.18 $7.97 $7.99 $199.75 1,806,480
2020-06-17 $7.99 $8.16 $7.87 $8.06 $201.50 2,479,355
2020-06-16 $8.03 $8.55 $7.97 $8.15 $203.75 3,802,571
2020-06-15 $9.30 $9.41 $8.50 $8.58 $214.50 3,625,461
2020-06-12 $8.53 $9.40 $8.38 $8.91 $222.75 5,282,712
2020-06-11 $8.33 $9.14 $8.20 $9.12 $228.00 4,739,187
2020-06-10 $8.07 $8.13 $7.79 $7.93 $198.25 2,952,850
2020-06-09 $8.53 $8.55 $8.15 $8.24 $206.00 2,235,577
2020-06-08 $8.66 $8.82 $8.42 $8.43 $210.75 1,780,951
2020-06-05 $9.07 $9.11 $8.56 $8.64 $216.00 2,931,988
2020-06-04 $9.04 $9.34 $8.87 $9.18 $229.50 2,108,448
2020-06-03 $9.05 $9.15 $8.90 $8.97 $224.25 1,939,043
2020-06-02 $9.27 $9.55 $9.11 $9.13 $228.25 2,161,201
2020-06-01 $9.52 $9.56 $9.26 $9.30 $232.50 1,609,256
2020-05-29 $9.77 $9.98 $9.36 $9.43 $235.75 3,396,947
2020-05-28 $9.93 $9.95 $9.38 $9.83 $245.75 2,997,913
2020-05-27 $10.01 $10.62 $9.77 $9.78 $244.50 3,297,484
2020-05-26 $9.40 $9.99 $9.37 $9.92 $248.00 2,012,155
2020-05-22 $10.04 $10.16 $9.84 $9.87 $246.75 1,749,479
2020-05-21 $9.65 $10.04 $9.57 $9.96 $249.00 2,617,805
2020-05-20 $9.92 $9.92 $9.61 $9.66 $241.50 2,281,458
2020-05-19 $10.18 $10.30 $9.88 $10.29 $257.25 2,303,968
2020-05-18 $10.38 $10.49 $10.05 $10.20 $255.00 2,354,258
2020-05-15 $11.48 $11.55 $10.80 $10.80 $270.00 2,981,530
2020-05-14 $11.61 $11.94 $11.02 $11.02 $275.50 3,194,648
2020-05-13 $10.92 $11.80 $10.63 $11.40 $285.00 4,383,424
2020-05-12 $10.27 $11.00 $10.18 $10.99 $274.75 2,629,396
2020-05-11 $10.83 $10.87 $10.20 $10.37 $259.25 2,228,117
2020-05-08 $10.83 $11.00 $10.61 $10.64 $266.00 2,105,062
2020-05-07 $11.10 $11.32 $10.95 $11.09 $277.25 2,368,025
2020-05-06 $11.49 $11.69 $11.21 $11.54 $288.50 2,297,363
2020-05-05 $11.80 $11.90 $11.34 $11.76 $294.00 2,038,456
2020-05-04 $12.82 $12.91 $12.13 $12.17 $304.25 1,756,037
2020-05-01 $12.33 $12.79 $11.99 $12.62 $315.50 2,588,048
2020-04-30 $11.47 $11.89 $11.46 $11.58 $289.50 2,236,273
2020-04-29 $12.15 $12.34 $11.45 $11.66 $291.50 2,723,928
2020-04-28 $12.02 $13.06 $12.01 $13.00 $325.00 2,613,196
2020-04-27 $12.21 $12.50 $12.12 $12.35 $308.75 1,840,929
2020-04-24 $13.17 $13.44 $12.55 $12.60 $315.00 2,412,406
2020-04-23 $13.00 $13.34 $12.52 $13.25 $331.25 2,620,016
2020-04-22 $13.55 $13.75 $12.89 $13.15 $328.75 2,122,752
2020-04-21 $13.40 $14.69 $13.31 $14.45 $361.25 3,664,384
2020-04-20 $12.92 $13.04 $12.47 $13.02 $325.50 2,153,928
2020-04-17 $12.43 $13.16 $12.35 $12.61 $315.25 2,871,463
2020-04-16 $13.23 $13.65 $12.73 $12.93 $323.25 3,599,264
2020-04-15 $13.87 $14.13 $13.35 $13.67 $341.75 2,628,494
2020-04-14 $14.30 $14.46 $13.12 $13.23 $330.75 3,283,336
2020-04-13 $15.94 $16.23 $15.13 $15.22 $380.50 2,854,917
2020-04-09 $15.42 $16.18 $15.18 $15.75 $393.75 3,977,948
2020-04-08 $16.41 $16.90 $15.65 $15.83 $395.75 3,350,346
2020-04-07 $15.42 $16.98 $15.32 $16.90 $422.50 4,153,361
2020-04-06 $19.09 $19.48 $16.55 $16.95 $423.75 3,613,965
2020-04-03 $20.84 $22.22 $20.31 $21.46 $536.50 3,168,497
2020-04-02 $22.26 $22.48 $20.61 $20.65 $516.25 4,075,908
2020-04-01 $21.20 $22.43 $20.34 $21.95 $548.75 3,573,405
2020-03-31 $19.16 $19.86 $18.08 $19.46 $486.50 3,693,173
2020-03-30 $20.76 $21.02 $18.91 $19.04 $476.00 3,485,973
2020-03-27 $20.89 $21.56 $19.84 $21.35 $533.75 3,315,761
2020-03-26 $22.54 $22.64 $19.21 $19.47 $486.75 4,478,360
2020-03-25 $22.43 $24.03 $20.56 $23.16 $579.00 4,215,316
2020-03-24 $24.96 $25.69 $22.81 $22.84 $569.40 4,362,905
2020-03-23 $29.21 $32.25 $27.60 $29.48 $734.93 4,039,389
2020-03-20 $24.72 $29.76 $24.25 $29.32 $730.94 4,163,728
2020-03-19 $27.33 $29.32 $23.82 $26.60 $663.13 4,155,218
2020-03-18 $29.26 $31.00 $26.11 $26.94 $671.61 3,404,702
2020-03-17 $28.59 $31.59 $23.73 $25.08 $625.24 4,177,248
2020-03-16 $30.00 $31.46 $26.16 $30.69 $765.09 3,380,296
2020-03-13 $27.03 $31.80 $23.00 $23.12 $576.38 3,850,119
2020-03-12 $30.30 $32.43 $27.10 $32.27 $804.48 3,432,560
2020-03-11 $24.05 $26.16 $23.53 $25.28 $630.22 2,433,070
2020-03-10 $23.69 $26.74 $22.50 $22.50 $560.92 2,915,768
2020-03-09 $26.75 $27.03 $24.33 $26.66 $664.63 2,615,808
2020-03-06 $23.17 $23.67 $21.81 $22.09 $550.70 3,216,818
2020-03-05 $20.82 $21.47 $19.80 $21.04 $524.52 2,263,219
2020-03-04 $20.84 $21.45 $19.31 $19.33 $481.89 2,559,737
2020-03-03 $19.93 $22.57 $19.22 $22.08 $550.45 3,464,491
2020-03-02 $22.71 $23.70 $20.04 $20.07 $500.34 3,036,681
2020-02-28 $26.13 $26.40 $23.27 $23.40 $583.36 5,047,504
2020-02-27 $22.25 $23.83 $21.29 $23.76 $592.33 4,241,588
2020-02-26 $20.64 $21.14 $19.56 $20.67 $515.30 3,046,403
2020-02-25 $18.93 $21.16 $18.73 $20.97 $522.78 3,546,666
2020-02-24 $19.30 $19.66 $18.76 $19.41 $483.89 2,804,003
2020-02-21 $16.67 $17.59 $16.61 $17.39 $433.53 1,535,755
2020-02-20 $16.09 $17.02 $16.00 $16.45 $410.09 1,238,231
2020-02-19 $16.17 $16.23 $15.89 $15.99 $398.63 641,738
2020-02-18 $16.73 $16.78 $16.36 $16.45 $410.09 780,130
2020-02-14 $16.55 $16.71 $16.43 $16.49 $411.09 645,566
2020-02-13 $16.91 $16.96 $16.41 $16.62 $414.33 839,456
2020-02-12 $16.75 $16.87 $16.52 $16.55 $412.59 639,877
2020-02-11 $16.77 $17.18 $16.60 $17.04 $424.80 989,591
2020-02-10 $17.87 $17.88 $17.04 $17.04 $424.80 764,268
2020-02-07 $17.69 $17.84 $17.40 $17.68 $440.76 883,947
2020-02-06 $17.79 $17.98 $17.44 $17.46 $435.27 696,225
2020-02-05 $17.44 $18.24 $17.44 $17.90 $446.24 1,110,544
2020-02-04 $18.64 $18.83 $17.99 $18.11 $451.48 1,404,062
2020-02-03 $20.06 $20.10 $19.28 $19.44 $484.63 1,241,757
2020-01-31 $19.17 $20.55 $19.17 $20.36 $507.57 1,463,559
2020-01-30 $20.00 $20.19 $19.39 $19.41 $483.89 1,206,489
2020-01-29 $19.38 $19.88 $19.32 $19.63 $489.37 769,470
2020-01-28 $20.24 $20.39 $19.57 $19.71 $491.37 842,021
2020-01-27 $20.75 $20.92 $20.35 $20.66 $515.05 1,173,057
2020-01-24 $18.72 $19.72 $18.64 $19.46 $485.13 984,270
2020-01-23 $19.19 $19.45 $18.95 $18.97 $472.92 710,792
2020-01-22 $19.01 $19.22 $18.81 $19.15 $477.41 544,913
2020-01-21 $19.44 $19.45 $19.15 $19.30 $481.14 487,640
2020-01-17 $19.31 $19.60 $19.22 $19.26 $480.15 559,136
2020-01-16 $19.84 $19.96 $19.55 $19.56 $487.63 634,756
2020-01-15 $20.12 $20.32 $19.84 $20.13 $501.84 771,636
2020-01-14 $19.96 $20.24 $19.84 $20.14 $502.09 942,585
2020-01-13 $20.38 $20.47 $19.90 $19.90 $496.10 622,007
2020-01-10 $20.23 $20.72 $20.21 $20.62 $514.05 774,353
2020-01-09 $20.49 $20.83 $20.34 $20.45 $509.81 697,404
2020-01-08 $21.48 $21.58 $20.69 $20.98 $523.03 735,303
2020-01-07 $21.43 $21.67 $21.28 $21.46 $534.99 505,362
2020-01-06 $22.39 $22.47 $21.45 $21.45 $534.74 630,551
2020-01-03 $22.13 $22.14 $21.49 $21.87 $545.21 729,975
2020-01-02 $21.84 $21.97 $21.30 $21.30 $531.00 649,085
2019-12-31 $22.73 $22.83 $22.35 $22.39 $558.18 464,108
2019-12-30 $22.12 $22.84 $22.08 $22.52 $561.42 634,260
2019-12-27 $21.79 $22.25 $21.77 $22.09 $550.70 444,528
2019-12-26 $22.50 $22.51 $22.01 $22.01 $548.70 286,105
2019-12-24 $22.58 $22.76 $22.55 $22.61 $563.66 140,682
2019-12-23 $22.68 $22.80 $22.63 $22.74 $564.21 236,878
2019-12-20 $22.86 $23.06 $22.80 $22.93 $568.92 375,090
2019-12-19 $23.61 $23.61 $23.17 $23.18 $575.13 339,829
2019-12-18 $23.63 $23.70 $23.43 $23.66 $587.03 311,853
2019-12-17 $23.64 $23.80 $23.57 $23.71 $588.28 328,997
2019-12-16 $23.99 $24.00 $23.63 $23.75 $589.27 403,898
2019-12-13 $24.74 $24.89 $24.18 $24.45 $606.64 746,004
2019-12-12 $25.33 $25.44 $24.40 $24.68 $612.34 917,032
2019-12-11 $25.50 $25.60 $25.18 $25.24 $626.24 318,128
2019-12-10 $25.55 $25.83 $25.29 $25.64 $636.16 424,213
2019-12-09 $25.38 $25.61 $25.02 $25.58 $634.67 334,997
2019-12-06 $25.53 $25.56 $25.18 $25.27 $626.98 460,313
2019-12-05 $25.95 $26.46 $25.95 $26.08 $647.08 394,928
2019-12-04 $26.20 $26.33 $26.02 $26.21 $650.30 461,899
2019-12-03 $27.04 $27.46 $26.58 $26.61 $660.23 820,700
2019-12-02 $25.21 $26.42 $25.19 $26.05 $646.33 725,226
2019-11-29 $25.05 $25.26 $24.95 $25.23 $625.99 245,431
2019-11-27 $25.23 $25.30 $24.87 $24.89 $617.55 379,102
2019-11-26 $25.51 $25.61 $25.30 $25.40 $630.21 325,283
2019-11-25 $26.14 $26.14 $25.52 $25.53 $633.43 391,695
2019-11-22 $26.31 $26.91 $26.28 $26.47 $656.75 412,034
2019-11-21 $26.43 $26.77 $26.37 $26.54 $658.49 517,301
2019-11-20 $26.07 $26.92 $25.84 $26.35 $653.78 667,973
2019-11-19 $25.70 $26.17 $25.69 $25.88 $642.12 448,878
2019-11-18 $26.15 $26.48 $25.85 $25.96 $644.10 496,058
2019-11-15 $26.16 $26.40 $26.07 $26.12 $648.07 385,117
2019-11-14 $26.85 $27.10 $26.56 $26.61 $660.23 383,133
2019-11-13 $26.84 $26.90 $26.47 $26.60 $659.98 437,074
2019-11-12 $26.72 $26.85 $26.29 $26.56 $658.99 413,722
2019-11-11 $27.07 $27.19 $26.76 $26.79 $664.69 244,775
2019-11-08 $27.16 $27.36 $26.67 $26.67 $661.72 374,913
2019-11-07 $26.84 $27.23 $26.46 $27.00 $669.90 478,114
2019-11-06 $27.17 $27.66 $27.16 $27.26 $676.36 441,563
2019-11-05 $27.00 $27.34 $26.92 $27.10 $672.39 426,019
2019-11-04 $27.06 $27.26 $26.93 $27.12 $672.88 470,818
2019-11-01 $28.02 $28.16 $27.62 $27.62 $685.29 456,911
2019-10-31 $28.19 $28.88 $28.14 $28.39 $704.39 534,539
2019-10-30 $28.67 $29.16 $28.27 $28.41 $704.89 466,291
2019-10-29 $28.30 $28.84 $28.19 $28.81 $714.81 426,557
2019-10-28 $28.60 $28.62 $28.05 $28.15 $698.44 403,977
2019-10-25 $30.18 $30.21 $28.98 $29.05 $720.77 554,073
2019-10-24 $29.95 $30.37 $29.68 $29.72 $737.39 598,041
2019-10-23 $31.00 $31.12 $30.59 $30.60 $759.22 359,893
2019-10-22 $29.75 $30.80 $29.60 $30.76 $763.19 468,555
2019-10-21 $30.42 $30.67 $30.00 $30.05 $745.58 338,415
2019-10-18 $30.13 $31.32 $29.96 $30.85 $765.43 616,141
2019-10-17 $29.69 $30.35 $29.56 $30.00 $744.34 388,588
2019-10-16 $30.30 $30.52 $30.01 $30.22 $749.80 537,536
2019-10-15 $30.91 $30.95 $29.79 $30.01 $744.59 721,628
2019-10-14 $31.32 $31.41 $30.89 $31.18 $773.62 399,994
2019-10-11 $31.33 $31.37 $30.40 $31.21 $774.36 996,457
2019-10-10 $33.15 $33.25 $32.03 $32.42 $804.38 628,640
2019-10-09 $33.29 $33.62 $32.71 $33.16 $822.74 609,507
2019-10-08 $33.33 $34.25 $32.90 $34.19 $848.30 880,031
2019-10-07 $32.71 $32.88 $31.94 $32.73 $812.07 547,125
2019-10-04 $33.39 $33.46 $32.26 $32.40 $803.89 575,002
2019-10-03 $35.04 $36.32 $33.82 $33.83 $839.37 825,844
2019-10-02 $33.98 $35.59 $33.98 $35.01 $868.64 872,885
2019-10-01 $32.16 $33.47 $31.60 $33.29 $825.97 777,219
2019-09-30 $33.08 $33.26 $32.34 $32.51 $806.61 416,409
2019-09-27 $32.09 $34.11 $32.03 $33.39 $828.45 804,995
2019-09-26 $32.00 $32.95 $31.93 $32.22 $799.42 505,996
2019-09-25 $33.08 $33.90 $31.61 $31.87 $790.74 596,205
2019-09-24 $31.46 $33.57 $31.26 $33.15 $817.75 947,475
2019-09-23 $31.99 $32.28 $31.60 $31.89 $786.67 402,030
2019-09-20 $30.80 $32.23 $30.72 $31.87 $786.18 510,971
2019-09-19 $30.91 $31.11 $30.36 $30.94 $763.24 470,539
2019-09-18 $31.22 $32.24 $31.03 $31.07 $766.44 540,167
2019-09-17 $31.47 $31.66 $31.01 $31.04 $765.70 429,216
2019-09-16 $31.64 $31.74 $31.28 $31.47 $776.31 590,928
2019-09-13 $30.82 $31.17 $30.64 $31.03 $765.46 420,176
2019-09-12 $30.52 $30.84 $30.00 $30.69 $757.07 609,752
2019-09-11 $31.82 $32.02 $31.04 $31.10 $767.18 507,676
2019-09-10 $32.21 $32.84 $31.95 $31.96 $788.40 603,724
2019-09-09 $31.20 $32.18 $31.17 $31.69 $781.74 467,809
2019-09-06 $31.25 $31.70 $31.22 $31.47 $776.31 501,027
2019-09-05 $32.14 $32.19 $31.12 $31.39 $774.34 776,220
2019-09-04 $33.74 $33.99 $33.13 $33.22 $819.48 523,194
2019-09-03 $34.39 $35.05 $33.88 $34.67 $855.25 629,600
2019-08-30 $32.94 $34.28 $32.92 $33.69 $831.07 646,358
2019-08-29 $33.76 $34.17 $33.17 $33.46 $825.40 637,399
2019-08-28 $35.78 $36.30 $34.89 $35.10 $865.86 560,722
2019-08-27 $34.48 $35.84 $34.29 $35.41 $873.50 745,511
2019-08-26 $35.62 $36.26 $35.18 $35.22 $868.82 696,223
2019-08-23 $34.35 $37.13 $33.44 $36.73 $906.07 1,348,067
2019-08-22 $33.16 $34.43 $32.91 $33.65 $830.09 619,028
2019-08-21 $33.30 $33.67 $33.00 $33.31 $821.70 478,511
2019-08-20 $33.70 $34.23 $33.34 $34.20 $843.65 456,601
2019-08-19 $33.59 $33.97 $33.22 $33.53 $827.13 471,905
2019-08-16 $35.94 $35.94 $34.83 $35.11 $866.10 561,555
2019-08-15 $36.52 $37.69 $36.23 $36.85 $909.03 772,504
2019-08-14 $35.32 $36.90 $35.00 $36.73 $906.07 1,297,079
2019-08-13 $36.12 $36.27 $32.95 $33.68 $830.83 1,076,956
2019-08-12 $35.50 $36.54 $35.18 $36.05 $889.29 914,327
2019-08-09 $34.40 $35.65 $34.04 $34.86 $859.94 937,161
2019-08-08 $35.72 $36.08 $33.86 $33.90 $836.25 754,579
2019-08-07 $38.02 $38.87 $36.09 $36.33 $896.20 1,291,556
2019-08-06 $37.38 $38.24 $36.48 $36.81 $908.04 1,042,981
2019-08-05 $36.91 $39.29 $36.91 $38.45 $948.50 1,584,244
2019-08-02 $34.00 $35.34 $33.88 $34.78 $857.96 1,298,416
2019-08-01 $32.59 $33.75 $30.79 $33.24 $819.97 1,637,346
2019-07-31 $31.20 $33.63 $31.14 $32.74 $807.64 913,825
2019-07-30 $31.74 $31.81 $31.08 $31.43 $775.32 378,089
2019-07-29 $30.79 $31.61 $30.78 $31.02 $765.21 480,623
2019-07-26 $31.10 $31.13 $30.59 $30.73 $758.06 459,074
2019-07-25 $31.11 $31.86 $31.11 $31.68 $781.49 587,385
2019-07-24 $31.82 $31.83 $30.80 $30.80 $759.78 477,515
2019-07-23 $31.55 $32.20 $31.46 $31.47 $776.31 452,180
2019-07-22 $32.61 $32.63 $31.87 $32.07 $791.11 486,831
2019-07-19 $31.46 $32.96 $31.45 $32.86 $810.60 548,023
2019-07-18 $32.71 $33.02 $31.96 $32.10 $791.85 601,740
2019-07-17 $31.74 $32.23 $31.60 $32.22 $794.81 413,428
2019-07-16 $31.41 $32.05 $31.31 $31.76 $783.46 349,485
2019-07-15 $31.34 $31.62 $31.25 $31.28 $771.62 259,924
2019-07-12 $32.02 $32.11 $31.56 $31.57 $778.78 308,965
2019-07-11 $31.88 $32.42 $31.66 $32.10 $791.85 456,977
2019-07-10 $32.42 $32.59 $31.75 $32.02 $789.88 570,985
2019-07-09 $33.99 $34.07 $32.88 $32.98 $813.56 342,663
2019-07-08 $33.44 $33.90 $33.41 $33.51 $826.63 396,005
2019-07-05 $33.26 $33.65 $32.63 $32.80 $809.12 514,250
2019-07-03 $33.11 $33.20 $32.60 $32.61 $804.43 311,745
2019-07-02 $33.78 $34.05 $33.33 $33.34 $822.44 361,435
2019-07-01 $33.13 $34.21 $32.99 $33.74 $832.31 545,953
2019-06-28 $35.00 $35.51 $34.89 $35.15 $867.09 395,329
2019-06-27 $35.27 $35.54 $35.00 $35.27 $870.05 424,024
2019-06-26 $35.39 $35.81 $34.74 $35.65 $879.42 491,348
2019-06-25 $34.44 $36.29 $34.39 $36.11 $890.77 813,118
2019-06-24 $34.43 $34.66 $34.30 $34.62 $848.28 250,397
2019-06-21 $34.59 $34.82 $33.95 $34.57 $847.06 455,787
2019-06-20 $33.94 $35.23 $33.92 $34.45 $844.11 496,642
2019-06-19 $35.62 $36.29 $35.16 $35.39 $867.15 445,104
2019-06-18 $36.10 $36.39 $35.00 $35.82 $877.68 665,453
2019-06-17 $37.89 $37.98 $37.10 $37.40 $916.40 350,270
2019-06-14 $38.23 $38.54 $37.82 $38.12 $934.04 352,151
2019-06-13 $37.81 $38.03 $37.33 $37.59 $921.05 428,411
2019-06-12 $37.93 $38.46 $37.70 $38.24 $936.98 438,465
2019-06-11 $36.59 $38.00 $36.36 $37.58 $920.81 565,289
2019-06-10 $38.32 $38.35 $36.64 $37.77 $925.46 525,984
2019-06-07 $40.88 $41.01 $38.60 $39.14 $959.03 609,832
2019-06-06 $42.33 $42.86 $41.20 $41.50 $1,016.86 513,590
2019-06-05 $42.22 $43.86 $42.17 $42.49 $1,041.12 566,761
2019-06-04 $45.87 $46.38 $43.39 $43.48 $1,065.37 618,346
2019-06-03 $44.83 $48.08 $44.49 $47.29 $1,158.73 827,151
2019-05-31 $43.92 $44.51 $43.50 $44.44 $1,088.90 582,206
2019-05-30 $42.60 $43.15 $42.06 $42.41 $1,039.16 455,158
2019-05-29 $42.66 $43.61 $42.26 $42.94 $1,052.14 722,961
2019-05-28 $41.05 $41.92 $40.37 $41.92 $1,027.15 529,067
2019-05-24 $40.61 $41.55 $40.24 $41.52 $1,017.35 617,584
2019-05-23 $10.21 $10.52 $10.20 $10.32 $1,011.47 434,959
2019-05-22 $9.92 $9.92 $9.70 $9.87 $967.36 275,181
2019-05-21 $9.79 $9.89 $9.65 $9.76 $956.58 295,333
2019-05-20 $9.96 $10.15 $9.85 $10.05 $985.00 426,607
2019-05-17 $9.55 $9.59 $9.18 $9.57 $937.96 495,773
2019-05-16 $9.55 $9.59 $9.09 $9.28 $909.54 368,015
2019-05-15 $10.18 $10.19 $9.48 $9.57 $937.96 482,589
2019-05-14 $10.15 $10.27 $9.79 $9.98 $978.14 484,672
2019-05-13 $10.05 $10.40 $9.91 $10.32 $1,011.47 686,522
2019-05-10 $9.48 $9.95 $9.20 $9.35 $916.40 581,093
2019-05-09 $9.52 $9.77 $9.27 $9.36 $917.38 544,831
2019-05-08 $9.22 $9.33 $9.00 $9.21 $902.68 405,723
2019-05-07 $8.92 $9.38 $8.81 $9.14 $895.82 573,831
2019-05-06 $9.01 $9.06 $8.60 $8.63 $845.83 360,420
2019-05-03 $8.69 $8.74 $8.46 $8.48 $831.13 228,809
2019-05-02 $8.80 $9.08 $8.66 $8.90 $872.29 333,269
2019-05-01 $8.52 $8.81 $8.45 $8.80 $862.49 274,878
2019-04-30 $8.70 $8.88 $8.65 $8.70 $852.69 200,949
2019-04-29 $8.54 $8.59 $8.46 $8.50 $833.09 137,666
2019-04-26 $8.61 $8.83 $8.54 $8.55 $837.99 187,225
2019-04-25 $8.47 $8.71 $8.46 $8.58 $840.93 243,464
2019-04-24 $8.56 $8.68 $8.53 $8.66 $848.77 166,286
2019-04-23 $8.85 $8.89 $8.55 $8.58 $840.93 217,830
2019-04-22 $9.11 $9.13 $8.91 $8.92 $874.25 112,526
2019-04-18 $8.99 $9.16 $8.98 $9.00 $882.09 138,105
2019-04-17 $8.95 $9.11 $8.91 $9.02 $884.05 177,787
2019-04-16 $9.11 $9.20 $9.05 $9.11 $892.88 154,059
2019-04-15 $9.22 $9.39 $9.17 $9.21 $902.68 154,811
2019-04-12 $9.20 $9.32 $9.19 $9.20 $901.70 169,205
2019-04-11 $9.23 $9.38 $9.21 $9.33 $914.44 146,010
2019-04-10 $9.37 $9.40 $9.25 $9.25 $906.60 175,614
2019-04-09 $9.40 $9.47 $9.31 $9.40 $921.30 226,635
2019-04-08 $9.43 $9.54 $9.28 $9.30 $911.50 209,250
2019-04-05 $9.43 $9.47 $9.36 $9.37 $918.36 154,861
2019-04-04 $9.51 $9.69 $9.40 $9.52 $933.06 225,353
2019-04-03 $9.50 $9.60 $9.32 $9.50 $931.10 314,069
2019-04-02 $9.75 $9.82 $9.64 $9.66 $946.78 219,558
2019-04-01 $9.87 $9.99 $9.74 $9.78 $958.54 348,166
2019-03-29 $10.19 $10.36 $10.15 $10.17 $996.77 323,165
2019-03-28 $10.41 $10.60 $10.29 $10.40 $1,019.31 330,236
2019-03-27 $10.23 $10.70 $10.16 $10.47 $1,026.17 526,412
2019-03-26 $10.18 $10.43 $9.99 $10.27 $1,006.57 397,171
2019-03-25 $10.49 $10.64 $10.31 $10.41 $1,020.29 650,126
2019-03-22 $9.84 $10.39 $9.77 $10.36 $1,015.39 584,644
2019-03-21 $10.29 $10.29 $9.67 $9.71 $951.68 446,921
2019-03-20 $10.31 $10.45 $10.00 $10.18 $997.75 429,820
2019-03-19 $10.32 $10.47 $10.16 $10.34 $1,010.53 297,746
2019-03-18 $10.52 $10.59 $10.34 $10.43 $1,019.33 187,723
2019-03-15 $10.67 $10.71 $10.41 $10.54 $1,030.08 308,486
2019-03-14 $10.73 $10.82 $10.69 $10.79 $1,054.51 194,640
2019-03-13 $10.82 $10.87 $10.57 $10.76 $1,051.58 304,456
2019-03-12 $11.08 $11.17 $10.90 $10.98 $1,073.08 289,338
2019-03-11 $11.77 $11.78 $11.15 $11.17 $1,091.65 454,822
2019-03-08 $12.26 $12.30 $11.89 $11.90 $1,162.99 425,201
2019-03-07 $11.52 $11.98 $11.50 $11.86 $1,159.08 422,540
2019-03-06 $11.21 $11.48 $11.20 $11.41 $1,115.11 329,546
2019-03-05 $11.24 $11.41 $11.13 $11.23 $1,097.51 266,685
2019-03-04 $11.07 $11.63 $10.99 $11.25 $1,099.47 408,096
2019-03-01 $11.25 $11.50 $11.21 $11.25 $1,099.47 231,136
2019-02-28 $11.52 $11.59 $11.37 $11.50 $1,123.90 159,092
2019-02-27 $11.54 $11.77 $11.37 $11.42 $1,116.08 219,329
2019-02-26 $11.52 $11.56 $11.27 $11.38 $1,112.17 196,067
2019-02-25 $11.27 $11.44 $11.19 $11.41 $1,115.11 220,676
2019-02-22 $11.72 $11.74 $11.51 $11.54 $1,127.81 220,826
2019-02-21 $11.77 $11.99 $11.67 $11.80 $1,153.22 275,166
2019-02-20 $11.64 $11.86 $11.50 $11.66 $1,139.54 213,251
2019-02-19 $11.83 $11.84 $11.55 $11.66 $1,139.54 128,397
2019-02-15 $11.60 $11.89 $11.60 $11.73 $1,146.38 217,781
2019-02-14 $12.05 $12.16 $11.74 $11.86 $1,159.08 302,505
2019-02-13 $11.77 $11.94 $11.66 $11.92 $1,164.95 224,014
2019-02-12 $12.21 $12.27 $11.87 $11.93 $1,165.93 283,071
2019-02-11 $12.31 $12.57 $12.21 $12.47 $1,218.70 175,382
2019-02-08 $12.85 $12.88 $12.43 $12.43 $1,214.79 329,811
2019-02-07 $12.35 $12.78 $12.25 $12.50 $1,221.63 447,004
2019-02-06 $11.91 $12.18 $11.84 $12.01 $1,173.74 235,911
2019-02-05 $12.19 $12.20 $11.87 $11.92 $1,164.95 241,053
2019-02-04 $12.68 $12.73 $12.24 $12.25 $1,197.20 191,495
2019-02-01 $12.72 $12.80 $12.44 $12.71 $1,242.16 271,052
2019-01-31 $12.90 $12.94 $12.35 $12.53 $1,224.56 367,625
2019-01-30 $13.71 $13.86 $12.97 $13.12 $1,282.23 362,446
2019-01-29 $13.79 $14.35 $13.77 $14.20 $1,387.77 236,467
2019-01-28 $13.83 $14.13 $13.80 $13.80 $1,348.68 327,509
2019-01-25 $13.47 $13.62 $13.19 $13.30 $1,299.82 289,924
2019-01-24 $13.95 $14.10 $13.75 $13.80 $1,348.68 240,000
2019-01-23 $13.89 $14.55 $13.71 $14.06 $1,374.09 356,520
2019-01-22 $13.61 $14.41 $13.59 $14.09 $1,377.02 372,494
2019-01-18 $13.42 $13.68 $13.13 $13.32 $1,301.77 397,739
2019-01-17 $14.18 $14.26 $13.53 $13.71 $1,339.89 316,281
2019-01-16 $13.97 $14.06 $13.67 $14.02 $1,370.18 303,041
2019-01-15 $14.72 $14.73 $13.97 $14.04 $1,372.14 400,665
2019-01-14 $14.90 $15.09 $14.71 $14.91 $1,457.16 258,604
2019-01-11 $14.60 $14.76 $14.46 $14.50 $1,417.09 239,531
2019-01-10 $14.82 $15.05 $14.33 $14.34 $1,401.46 428,749
2019-01-09 $14.67 $14.85 $14.27 $14.49 $1,416.12 467,566
2019-01-08 $14.82 $15.50 $14.66 $14.82 $1,448.37 449,155
2019-01-07 $15.67 $15.83 $15.00 $15.25 $1,490.39 316,520
2019-01-04 $17.28 $17.45 $15.53 $15.75 $1,539.26 623,197
2019-01-03 $17.24 $18.24 $17.04 $18.13 $1,771.86 591,179
2019-01-02 $17.79 $17.83 $16.23 $16.50 $1,612.55 447,528
2018-12-31 $16.62 $17.23 $16.47 $16.76 $1,637.96 383,423
2018-12-28 $16.80 $17.56 $16.26 $17.13 $1,674.12 566,084
2018-12-27 $17.98 $19.13 $17.07 $17.08 $1,669.24 472,657
2018-12-26 $20.56 $21.00 $17.30 $17.34 $1,694.65 700,329
2018-12-24 $20.31 $21.37 $19.55 $21.35 $2,074.24 451,698
2018-12-21 $17.92 $20.15 $17.54 $19.90 $1,933.37 757,358
2018-12-20 $17.55 $18.81 $16.98 $18.10 $1,758.49 752,613
2018-12-19 $16.29 $17.77 $15.51 $17.39 $1,689.51 630,419
2018-12-18 $16.12 $16.64 $15.72 $16.20 $1,573.90 417,721
2018-12-17 $15.65 $16.87 $15.29 $16.53 $1,605.96 515,366
2018-12-14 $14.90 $15.56 $14.74 $15.45 $1,501.03 401,146
2018-12-13 $14.15 $14.68 $13.95 $14.39 $1,398.05 341,313
2018-12-12 $14.14 $14.42 $13.71 $14.40 $1,399.02 356,643
2018-12-11 $14.22 $15.18 $14.20 $14.79 $1,436.91 363,486
2018-12-10 $15.50 $15.99 $14.74 $14.94 $1,451.48 494,154
2018-12-07 $14.22 $15.55 $13.97 $15.43 $1,499.09 509,894
2018-12-06 $15.16 $15.36 $14.02 $14.02 $1,362.10 571,047
2018-12-04 $13.06 $14.36 $12.94 $14.29 $1,388.33 510,297
2018-12-03 $12.64 $13.14 $12.60 $12.86 $1,249.40 270,547
2018-11-30 $13.79 $14.00 $13.51 $13.53 $1,314.49 207,987
2018-11-29 $13.88 $14.16 $13.56 $13.85 $1,345.58 260,148
2018-11-28 $14.82 $15.08 $13.70 $13.72 $1,332.95 322,129
2018-11-27 $15.54 $15.79 $15.03 $15.14 $1,470.91 205,018
2018-11-26 $15.75 $15.97 $15.28 $15.31 $1,487.43 258,602
2018-11-23 $16.48 $16.49 $15.95 $16.45 $1,598.18 144,324
2018-11-21 $15.80 $16.17 $15.60 $16.08 $1,562.24 284,085
2018-11-20 $16.67 $17.05 $15.81 $16.43 $1,596.24 567,420
2018-11-19 $14.45 $15.74 $14.37 $15.61 $1,516.57 449,519
2018-11-16 $14.48 $14.65 $14.01 $14.21 $1,380.56 420,903
2018-11-15 $14.95 $15.31 $13.94 $14.06 $1,365.99 465,961
2018-11-14 $14.07 $15.08 $13.93 $14.84 $1,441.77 427,421
2018-11-13 $14.33 $14.62 $13.71 $14.48 $1,406.79 426,712
2018-11-12 $13.60 $14.57 $13.52 $14.50 $1,408.73 444,182
2018-11-09 $13.04 $13.62 $12.94 $13.30 $1,292.15 414,603
2018-11-08 $12.61 $12.86 $12.49 $12.67 $1,230.94 294,422
2018-11-07 $13.23 $13.32 $12.43 $12.44 $1,208.60 451,782
2018-11-06 $14.04 $14.09 $13.47 $13.70 $1,331.01 272,593
2018-11-05 $13.87 $14.49 $13.87 $14.02 $1,362.10 296,529
2018-11-02 $13.42 $14.18 $13.18 $13.89 $1,349.47 594,413
2018-11-01 $13.76 $14.09 $13.25 $13.27 $1,289.23 385,411
2018-10-31 $14.19 $14.19 $13.45 $13.88 $1,348.50 626,707
2018-10-30 $15.76 $16.00 $14.85 $14.88 $1,445.65 770,869
2018-10-29 $14.09 $16.47 $13.89 $15.55 $1,510.75 648,227
2018-10-26 $15.07 $15.32 $13.94 $14.69 $1,427.19 569,734
2018-10-25 $14.53 $14.74 $13.40 $13.69 $1,330.04 468,207
2018-10-24 $13.44 $15.30 $13.38 $15.23 $1,479.66 528,060
2018-10-23 $13.97 $14.42 $13.20 $13.38 $1,299.92 500,046
2018-10-22 $13.22 $13.56 $12.93 $13.24 $1,286.32 360,432
2018-10-19 $13.13 $13.60 $12.75 $13.46 $1,307.69 395,122
2018-10-18 $12.69 $13.56 $12.67 $13.38 $1,299.92 469,054
2018-10-17 $12.34 $12.92 $12.33 $12.53 $1,217.34 434,867
2018-10-16 $13.32 $13.39 $12.44 $12.59 $1,223.17 424,738
2018-10-15 $13.40 $13.89 $13.33 $13.75 $1,335.87 395,633
2018-10-12 $13.34 $14.13 $13.12 $13.24 $1,286.32 897,181
2018-10-11 $14.09 $14.90 $13.53 $14.44 $1,402.90 952,362
2018-10-10 $12.53 $13.99 $12.51 $13.93 $1,353.36 580,673
2018-10-09 $12.41 $12.49 $12.02 $12.32 $1,196.94 253,804
2018-10-08 $12.36 $12.85 $12.10 $12.41 $1,205.68 348,906
2018-10-05 $11.77 $12.53 $11.65 $12.20 $1,185.28 392,571
2018-10-04 $11.24 $12.00 $11.24 $11.75 $1,141.56 343,100
2018-10-03 $11.00 $11.17 $10.93 $11.13 $1,081.32 172,936
2018-10-02 $11.12 $11.23 $10.90 $11.14 $1,082.30 141,501
2018-10-01 $10.94 $11.16 $10.83 $11.08 $1,076.47 183,154
2018-09-28 $11.23 $11.29 $11.06 $11.14 $1,082.30 192,212
2018-09-27 $11.26 $11.30 $11.01 $11.13 $1,081.32 177,021
2018-09-26 $11.42 $11.48 $11.10 $11.43 $1,110.47 203,358
2018-09-25 $11.57 $11.68 $11.47 $11.50 $1,110.78 97,769
2018-09-24 $11.90 $12.04 $11.53 $11.55 $1,115.61 145,002
2018-09-21 $11.35 $11.69 $11.31 $11.65 $1,125.27 158,384
2018-09-20 $11.60 $11.69 $11.40 $11.45 $1,105.96 199,717
2018-09-19 $11.80 $12.07 $11.72 $11.84 $1,143.63 163,239
2018-09-18 $12.07 $12.09 $11.63 $11.80 $1,139.76 224,600
2018-09-17 $11.67 $12.14 $11.64 $12.11 $1,169.70 155,384
2018-09-14 $11.48 $11.74 $11.42 $11.60 $1,120.44 114,807
2018-09-13 $11.66 $11.67 $11.43 $11.52 $1,112.72 141,667
2018-09-12 $11.82 $12.17 $11.79 $11.87 $1,146.52 191,146
2018-09-11 $12.20 $12.28 $11.70 $11.76 $1,135.90 135,263
2018-09-10 $11.96 $12.24 $11.93 $12.03 $1,161.98 124,477
2018-09-07 $12.28 $12.30 $11.85 $12.13 $1,171.64 199,103
2018-09-06 $11.68 $12.25 $11.64 $12.01 $1,160.05 283,634
2018-09-05 $11.33 $11.81 $11.32 $11.71 $1,131.07 235,473
2018-09-04 $11.22 $11.44 $11.16 $11.26 $1,087.60 146,218
2018-08-31 $11.19 $11.23 $11.02 $11.11 $1,073.11 136,675
2018-08-30 $11.16 $11.27 $10.96 $11.15 $1,076.98 196,944
2018-08-29 $11.43 $11.44 $11.07 $11.08 $1,070.22 216,222
2018-08-28 $11.45 $11.56 $11.40 $11.49 $1,109.82 110,404
2018-08-27 $11.71 $11.77 $11.54 $11.54 $1,114.65 145,740
2018-08-24 $12.12 $12.12 $11.87 $11.89 $1,148.45 130,780
2018-08-23 $12.23 $12.29 $11.98 $12.23 $1,181.30 137,364
2018-08-22 $12.40 $12.44 $12.13 $12.17 $1,175.50 100,111
2018-08-21 $12.34 $12.36 $12.09 $12.31 $1,189.02 115,033
2018-08-20 $12.33 $12.60 $12.32 $12.44 $1,201.58 104,388
2018-08-17 $12.52 $12.74 $12.32 $12.41 $1,198.68 134,185
2018-08-16 $12.26 $12.49 $12.17 $12.43 $1,200.61 115,625
2018-08-15 $12.36 $12.75 $12.26 $12.52 $1,209.31 247,745
2018-08-14 $12.18 $12.38 $12.04 $12.10 $1,168.74 120,687
2018-08-13 $12.22 $12.33 $11.98 $12.31 $1,189.02 177,744
2018-08-10 $12.23 $12.41 $12.13 $12.27 $1,185.16 174,812
2018-08-09 $12.00 $12.05 $11.86 $12.00 $1,159.08 118,186
2018-08-08 $12.06 $12.16 $11.90 $11.99 $1,158.11 108,884
2018-08-07 $12.04 $12.12 $11.94 $12.01 $1,160.05 112,195
2018-08-06 $12.39 $12.43 $12.13 $12.13 $1,171.64 113,469
2018-08-03 $12.40 $12.57 $12.35 $12.36 $1,193.85 113,220
2018-08-02 $13.27 $13.29 $12.42 $12.47 $1,204.48 192,970
2018-08-01 $13.05 $13.21 $12.87 $12.99 $1,254.70 181,940
2018-07-31 $13.30 $13.51 $12.98 $13.18 $1,273.06 189,277
2018-07-30 $12.88 $13.62 $12.87 $13.43 $1,297.20 244,076
2018-07-27 $12.16 $13.10 $12.14 $12.88 $1,244.08 222,893
2018-07-26 $12.33 $12.43 $12.22 $12.36 $1,193.85 137,740
2018-07-25 $12.35 $12.36 $11.82 $11.84 $1,143.63 184,835
2018-07-24 $12.13 $12.52 $11.99 $12.36 $1,193.85 195,899
2018-07-23 $12.73 $12.90 $12.50 $12.52 $1,209.31 95,174
2018-07-20 $12.51 $12.68 $12.38 $12.64 $1,220.90 111,776
2018-07-19 $12.57 $12.66 $12.44 $12.62 $1,218.97 128,438
2018-07-18 $12.36 $12.54 $12.31 $12.42 $1,199.65 83,343
2018-07-17 $12.97 $12.97 $12.27 $12.34 $1,191.92 172,334
2018-07-16 $12.49 $12.65 $12.42 $12.59 $1,216.07 94,307
2018-07-13 $12.52 $12.63 $12.43 $12.49 $1,206.41 119,073
2018-07-12 $13.01 $13.05 $12.52 $12.53 $1,210.27 177,816
2018-07-11 $13.30 $13.33 $13.05 $13.20 $1,274.99 182,981
2018-07-10 $12.98 $13.13 $12.90 $12.99 $1,254.70 119,068
2018-07-09 $13.18 $13.33 $13.01 $13.01 $1,256.64 123,529
2018-07-06 $13.95 $14.02 $13.35 $13.40 $1,294.31 167,415
2018-07-05 $14.28 $14.51 $13.99 $14.02 $1,354.19 168,238
2018-07-03 $13.93 $14.59 $13.91 $14.56 $1,406.35 101,839
2018-07-02 $14.77 $14.87 $14.06 $14.06 $1,358.06 149,923
2018-06-29 $14.25 $14.41 $14.04 $14.39 $1,389.93 151,322
2018-06-28 $14.91 $15.00 $14.31 $14.46 $1,396.69 222,255
2018-06-27 $14.08 $14.87 $13.89 $14.83 $1,432.43 262,343
2018-06-26 $14.28 $14.44 $14.01 $14.27 $1,378.34 154,041
2018-06-25 $13.87 $14.80 $13.83 $14.42 $1,392.83 328,366
2018-06-22 $13.29 $13.66 $13.27 $13.55 $1,308.79 109,820
2018-06-21 $12.98 $13.50 $12.95 $13.42 $1,296.24 159,591
2018-06-20 $13.19 $13.21 $12.91 $13.07 $1,262.43 142,674
2018-06-19 $13.79 $13.91 $13.40 $13.40 $1,290.23 160,700
2018-06-18 $13.50 $13.64 $13.25 $13.28 $1,278.68 143,270
2018-06-15 $13.27 $13.45 $13.18 $13.25 $1,275.79 189,272
2018-06-14 $13.36 $13.37 $13.06 $13.12 $1,263.27 217,839
2018-06-13 $13.46 $13.61 $13.23 $13.54 $1,303.71 222,861
2018-06-12 $13.67 $13.72 $13.48 $13.52 $1,301.78 152,492
2018-06-11 $13.89 $13.89 $13.63 $13.73 $1,322.00 108,223
2018-06-08 $14.06 $14.14 $13.78 $13.83 $1,331.63 106,311
2018-06-07 $13.51 $14.04 $13.50 $13.82 $1,330.67 223,347
2018-06-06 $13.71 $13.91 $13.50 $13.50 $1,299.86 150,244
2018-06-05 $13.79 $13.93 $13.68 $13.76 $1,324.89 135,147
2018-06-04 $14.14 $14.16 $13.86 $13.88 $1,336.45 117,983
2018-06-01 $14.73 $14.75 $14.22 $14.25 $1,372.07 141,243
2018-05-31 $14.94 $15.07 $14.66 $14.95 $1,439.47 141,611
2018-05-30 $15.08 $15.18 $14.84 $14.91 $1,435.62 106,431
2018-05-29 $15.25 $15.51 $14.99 $15.24 $1,467.40 173,214
2018-05-25 $15.09 $15.18 $14.88 $15.05 $1,449.10 109,545
2018-05-24 $15.08 $15.54 $15.00 $15.09 $1,452.95 125,379
2018-05-23 $15.80 $15.81 $15.06 $15.06 $1,450.06 288,150
2018-05-22 $15.18 $15.53 $15.10 $15.45 $1,487.62 151,726
2018-05-21 $15.28 $15.59 $15.08 $15.38 $1,480.88 152,804
2018-05-18 $15.57 $15.72 $15.43 $15.64 $1,505.91 116,988
2018-05-17 $15.39 $15.64 $15.06 $15.41 $1,483.76 150,386
2018-05-16 $15.48 $15.49 $15.11 $15.22 $1,465.47 108,739
2018-05-15 $15.39 $15.76 $15.36 $15.52 $1,494.36 182,156
2018-05-14 $15.00 $15.10 $14.74 $15.02 $1,446.21 166,304
2018-05-11 $15.13 $15.30 $15.00 $15.10 $1,453.92 150,050
2018-05-10 $15.38 $15.42 $15.02 $15.06 $1,450.06 170,757
2018-05-09 $15.95 $16.14 $15.50 $15.52 $1,494.36 129,445
2018-05-08 $16.12 $16.40 $15.95 $16.07 $1,547.31 147,071
2018-05-07 $16.20 $16.22 $15.84 $16.01 $1,541.54 136,331
2018-05-04 $17.61 $17.66 $16.28 $16.41 $1,580.05 212,425
2018-05-03 $17.63 $18.22 $17.20 $17.39 $1,674.41 253,431
2018-05-02 $16.99 $17.43 $16.83 $17.37 $1,672.49 162,971
2018-05-01 $17.80 $17.94 $17.06 $17.09 $1,645.53 144,152
2018-04-30 $17.18 $17.81 $16.86 $17.66 $1,700.41 145,207
2018-04-27 $16.59 $17.60 $16.57 $17.29 $1,664.78 189,485
2018-04-26 $17.78 $17.97 $17.14 $17.34 $1,669.60 183,305
2018-04-25 $18.47 $19.25 $18.25 $18.46 $1,777.44 244,226
2018-04-24 $17.20 $18.90 $17.11 $18.53 $1,784.18 255,196
2018-04-23 $17.07 $17.72 $16.86 $17.44 $1,679.23 134,642
2018-04-20 $16.64 $17.47 $16.61 $17.27 $1,662.86 167,600
2018-04-19 $16.31 $16.68 $16.21 $16.49 $1,587.75 154,557
2018-04-18 $16.15 $16.40 $15.91 $16.09 $1,549.24 115,280
2018-04-17 $16.77 $16.86 $16.05 $16.18 $1,557.91 152,751
2018-04-16 $17.33 $17.64 $17.08 $17.28 $1,663.82 126,763
2018-04-13 $17.15 $17.90 $17.07 $17.66 $1,700.41 190,744
2018-04-12 $17.71 $17.75 $17.22 $17.43 $1,678.26 157,490
2018-04-11 $18.06 $18.10 $17.48 $18.03 $1,736.03 162,722
2018-04-10 $18.11 $18.51 $17.56 $17.79 $1,712.93 236,106
2018-04-09 $18.87 $19.08 $17.83 $19.01 $1,830.39 209,288
2018-04-06 $18.61 $19.64 $18.10 $19.39 $1,866.98 260,928
2018-04-05 $17.80 $18.44 $17.71 $18.05 $1,737.96 170,828
2018-04-04 $20.37 $20.43 $18.16 $18.33 $1,764.92 260,769
2018-04-03 $19.38 $20.32 $18.99 $19.24 $1,852.54 260,923
2018-04-02 $18.70 $20.46 $18.46 $19.86 $1,912.24 296,552
2018-03-29 $19.05 $19.62 $17.75 $18.33 $1,764.92 249,191
2018-03-28 $19.03 $19.81 $18.48 $19.36 $1,864.09 351,035
2018-03-27 $16.70 $19.16 $16.69 $18.73 $1,803.43 260,993
2018-03-26 $18.07 $18.99 $17.00 $17.07 $1,643.60 263,715
2018-03-23 $17.84 $19.24 $17.71 $19.21 $1,849.65 257,951
2018-03-22 $17.22 $17.85 $16.91 $17.80 $1,713.89 275,319
2018-03-21 $16.49 $16.78 $16.03 $16.58 $1,596.42 144,558
2018-03-20 $16.52 $16.69 $16.27 $16.40 $1,575.73 128,437
2018-03-19 $15.98 $16.94 $15.98 $16.52 $1,587.26 235,185
2018-03-16 $15.35 $15.57 $15.23 $15.54 $1,493.10 92,313
2018-03-15 $15.32 $15.58 $15.14 $15.43 $1,482.53 119,608
2018-03-14 $15.11 $15.56 $15.08 $15.37 $1,476.76 167,874
2018-03-13 $14.86 $15.47 $14.64 $15.34 $1,473.88 210,068
2018-03-12 $14.86 $14.96 $14.64 $14.80 $1,422.00 120,398
2018-03-09 $15.58 $15.65 $15.01 $15.02 $1,443.14 118,623
2018-03-08 $15.99 $16.17 $15.87 $15.92 $1,529.61 107,530
2018-03-07 $16.65 $16.74 $16.12 $16.17 $1,553.63 152,559
2018-03-06 $16.27 $16.60 $16.11 $16.29 $1,565.16 147,292
2018-03-05 $17.29 $17.48 $16.35 $16.51 $1,586.30 146,923
2018-03-02 $18.13 $18.34 $16.96 $17.05 $1,638.18 217,309
2018-03-01 $16.67 $17.97 $16.45 $17.51 $1,682.38 292,896
2018-02-28 $16.11 $16.72 $15.94 $16.71 $1,605.51 163,466
2018-02-27 $15.80 $16.40 $15.71 $16.40 $1,575.73 180,597
2018-02-26 $16.22 $16.26 $15.81 $15.82 $1,520.00 118,056
2018-02-23 $17.11 $17.32 $16.46 $16.46 $1,581.49 146,016
2018-02-22 $17.27 $17.65 $17.01 $17.49 $1,680.46 169,912
2018-02-21 $17.13 $17.52 $16.60 $17.52 $1,683.34 153,504
2018-02-20 $17.65 $17.67 $16.92 $17.38 $1,669.89 142,489
2018-02-16 $17.40 $17.55 $16.90 $17.42 $1,673.73 168,434
2018-02-15 $17.75 $18.32 $17.25 $17.27 $1,659.32 153,330
2018-02-14 $19.64 $19.68 $18.14 $18.19 $1,747.71 168,470
2018-02-13 $19.95 $20.03 $19.19 $19.33 $1,857.24 103,812
2018-02-12 $20.10 $20.57 $19.19 $19.58 $1,881.26 247,006
2018-02-09 $20.90 $23.26 $20.23 $20.73 $1,991.76 353,346
2018-02-08 $19.18 $21.82 $19.16 $21.77 $2,091.68 271,182
2018-02-07 $18.82 $19.37 $18.23 $19.34 $1,858.20 153,403
2018-02-06 $21.11 $21.39 $18.57 $18.64 $1,790.95 292,624
2018-02-05 $18.61 $20.28 $17.73 $20.20 $1,940.83 291,052
2018-02-02 $17.29 $18.14 $17.18 $18.10 $1,739.06 166,545
2018-02-01 $17.04 $17.25 $16.57 $17.09 $1,642.02 90,123
2018-01-31 $16.59 $16.98 $16.48 $16.68 $1,602.63 93,529
2018-01-30 $16.92 $17.12 $16.65 $16.85 $1,618.96 114,775
2018-01-29 $16.33 $16.56 $16.22 $16.47 $1,582.45 83,343
2018-01-26 $16.71 $16.82 $16.24 $16.25 $1,561.31 82,116
2018-01-25 $16.63 $17.16 $16.61 $17.00 $1,633.38 89,031
2018-01-24 $16.56 $17.25 $16.43 $16.97 $1,630.49 124,666
2018-01-23 $16.91 $16.93 $16.60 $16.65 $1,599.75 61,025
2018-01-22 $17.64 $17.70 $17.07 $17.07 $1,640.10 58,000
2018-01-19 $17.64 $17.89 $17.55 $17.63 $1,693.91 56,522
2018-01-18 $17.88 $18.01 $17.67 $17.79 $1,709.28 69,389
2018-01-17 $18.16 $18.40 $17.71 $17.81 $1,711.20 81,907
2018-01-16 $17.87 $18.55 $17.59 $18.39 $1,766.93 108,657
2018-01-12 $18.70 $18.75 $18.17 $18.25 $1,753.48 54,253
2018-01-11 $18.92 $19.01 $18.64 $18.64 $1,790.95 49,092
2018-01-10 $19.15 $19.39 $19.01 $19.03 $1,828.42 65,346
2018-01-09 $18.78 $19.06 $18.72 $18.89 $1,814.97 55,929
2018-01-08 $19.11 $19.13 $18.86 $18.90 $1,815.93 34,244
2018-01-05 $19.43 $19.54 $19.07 $19.12 $1,837.07 68,002
2018-01-04 $19.59 $19.78 $19.52 $19.71 $1,893.75 45,204
2018-01-03 $20.34 $20.34 $19.76 $19.81 $1,903.36 65,149
2018-01-02 $21.21 $21.36 $20.38 $20.41 $1,961.01 67,915
2017-12-29 $21.07 $21.55 $21.07 $21.51 $2,066.70 46,581
2017-12-28 $21.00 $21.20 $20.99 $21.14 $2,031.15 21,691
2017-12-27 $21.20 $21.26 $21.02 $21.19 $2,035.95 26,478
2017-12-26 $21.19 $21.42 $21.12 $21.19 $2,035.95 28,822
2017-12-22 $20.90 $21.05 $20.86 $20.89 $2,004.28 40,476
2017-12-21 $20.73 $20.88 $20.54 $20.82 $1,997.56 37,998
2017-12-20 $20.52 $21.05 $20.51 $20.81 $1,996.60 51,264
2017-12-19 $20.49 $20.90 $20.43 $20.72 $1,987.96 66,358
2017-12-18 $20.51 $20.60 $20.32 $20.38 $1,955.34 53,156
2017-12-15 $21.38 $21.49 $20.82 $20.92 $2,007.15 67,766
2017-12-14 $21.48 $21.70 $21.32 $21.64 $2,076.23 45,255
2017-12-13 $21.45 $21.68 $21.37 $21.59 $2,071.44 46,167
2017-12-12 $21.65 $21.84 $21.51 $21.71 $2,082.95 45,234
2017-12-11 $22.11 $22.11 $21.59 $21.61 $2,073.35 48,316
2017-12-08 $21.92 $22.23 $21.76 $22.14 $2,124.21 50,349
2017-12-07 $22.65 $22.72 $22.23 $22.42 $2,151.07 64,038
2017-12-06 $23.21 $23.29 $22.54 $22.66 $2,174.10 69,571
2017-12-05 $23.03 $23.26 $22.16 $22.95 $2,201.92 93,947
2017-12-04 $21.80 $23.05 $21.73 $23.00 $2,206.72 102,211
2017-12-01 $22.35 $23.17 $21.91 $22.22 $2,131.88 133,991
2017-11-30 $22.22 $22.37 $21.82 $21.95 $2,105.98 88,156
2017-11-29 $21.45 $22.79 $21.45 $22.49 $2,157.79 135,952
2017-11-28 $21.40 $21.75 $21.35 $21.38 $2,051.29 64,963
2017-11-27 $21.55 $21.69 $21.39 $21.54 $2,066.64 35,835
2017-11-24 $21.68 $21.72 $21.50 $21.51 $2,063.76 18,662
2017-11-22 $21.77 $21.89 $21.69 $21.75 $2,086.79 26,340
2017-11-21 $22.24 $22.26 $21.80 $21.83 $2,094.46 54,465
2017-11-20 $22.45 $22.65 $22.39 $22.56 $2,164.50 25,646
2017-11-17 $22.23 $22.56 $22.18 $22.51 $2,159.70 51,466
2017-11-16 $22.76 $22.77 $22.08 $22.24 $2,133.80 76,612
2017-11-15 $23.10 $23.48 $22.94 $23.14 $2,220.15 71,153
2017-11-14 $22.80 $23.12 $22.72 $22.79 $2,186.57 65,183
2017-11-13 $22.88 $22.89 $22.46 $22.55 $2,163.54 40,812
2017-11-10 $22.79 $22.91 $22.58 $22.63 $2,171.22 44,602
2017-11-09 $22.82 $23.31 $22.59 $22.64 $2,172.18 114,215
2017-11-08 $22.57 $22.67 $22.26 $22.27 $2,136.68 43,963
2017-11-07 $22.64 $22.78 $22.46 $22.56 $2,164.50 59,320
2017-11-06 $22.86 $22.89 $22.56 $22.59 $2,167.38 38,749
2017-11-03 $23.20 $23.47 $22.80 $22.82 $2,189.45 59,246
2017-11-02 $23.43 $23.96 $23.40 $23.49 $2,253.73 57,351
2017-11-01 $23.04 $23.61 $23.00 $23.36 $2,241.26 60,105
2017-10-31 $23.37 $23.56 $23.22 $23.33 $2,238.38 50,252
2017-10-30 $23.83 $23.87 $23.30 $23.58 $2,262.37 87,534
2017-10-27 $24.75 $24.82 $23.60 $23.75 $2,278.68 139,160
2017-10-26 $25.79 $26.03 $25.62 $26.00 $2,494.55 51,733
2017-10-25 $25.62 $26.32 $25.37 $25.77 $2,472.48 81,134
2017-10-24 $25.46 $25.75 $25.30 $25.46 $2,442.74 46,505
2017-10-23 $24.95 $25.70 $24.94 $25.60 $2,456.17 63,225
2017-10-20 $24.99 $25.19 $24.92 $25.11 $2,409.16 34,841
2017-10-19 $25.44 $25.83 $25.29 $25.31 $2,428.35 51,860
2017-10-18 $24.84 $25.13 $24.84 $25.02 $2,400.52 40,919
2017-10-17 $25.06 $25.16 $24.92 $24.95 $2,393.81 33,610
2017-10-16 $25.09 $25.26 $25.00 $25.03 $2,401.48 35,012
2017-10-13 $25.25 $25.36 $25.18 $25.29 $2,426.43 37,359
2017-10-12 $25.53 $25.65 $25.27 $25.58 $2,454.25 38,310
2017-10-11 $25.68 $25.79 $25.41 $25.42 $2,438.90 35,667
2017-10-10 $25.44 $26.00 $25.37 $25.65 $2,460.97 42,924
2017-10-09 $25.51 $25.80 $25.43 $25.70 $2,465.77 37,684
2017-10-06 $25.97 $25.98 $25.62 $25.63 $2,459.05 64,398
2017-10-05 $26.21 $26.30 $25.69 $25.73 $2,468.65 69,932
2017-10-04 $26.72 $26.79 $26.32 $26.49 $2,541.56 51,265
2017-10-03 $26.64 $26.80 $26.47 $26.57 $2,549.24 41,556
2017-10-02 $26.68 $27.10 $26.41 $26.73 $2,564.59 52,551
2017-09-29 $27.22 $27.44 $26.75 $26.81 $2,572.27 58,815
2017-09-28 $27.55 $27.74 $27.30 $27.41 $2,629.83 46,250
2017-09-27 $27.68 $27.88 $27.04 $27.35 $2,624.07 78,477
2017-09-26 $27.89 $28.41 $27.73 $28.12 $2,697.95 67,467
2017-09-25 $27.80 $28.74 $27.75 $28.31 $2,716.18 105,130
2017-09-22 $27.66 $27.73 $27.34 $27.46 $2,634.63 47,702
2017-09-21 $26.94 $27.66 $26.94 $27.38 $2,626.95 70,159
2017-09-20 $26.68 $27.49 $26.57 $26.87 $2,578.02 74,888
2017-09-19 $26.63 $26.90 $26.52 $26.63 $2,555.00 30,131
2017-09-18 $26.57 $27.01 $26.32 $26.77 $2,568.43 53,116
2017-09-15 $26.96 $27.08 $26.36 $26.68 $2,559.79 51,746
2017-09-14 $26.75 $26.98 $26.54 $26.93 $2,583.78 42,225
2017-09-13 $26.70 $26.84 $26.45 $26.48 $2,540.60 40,522
2017-09-12 $26.54 $26.95 $26.46 $26.57 $2,549.24 51,324
2017-09-11 $27.08 $27.08 $26.62 $26.81 $2,572.27 60,460
2017-09-08 $27.12 $27.79 $27.08 $27.69 $2,656.70 52,585
2017-09-07 $27.03 $27.31 $26.80 $27.02 $2,592.41 67,379
2017-09-06 $27.19 $27.79 $27.00 $27.21 $2,610.64 66,865
2017-09-05 $26.97 $28.04 $26.79 $27.43 $2,631.75 122,269
2017-09-01 $26.50 $26.93 $26.40 $26.71 $2,562.67 53,941
2017-08-31 $27.25 $27.30 $26.61 $26.71 $2,562.67 69,019
2017-08-30 $28.43 $28.47 $27.35 $27.50 $2,638.47 85,882
2017-08-29 $29.55 $29.64 $28.34 $28.47 $2,731.53 67,678
2017-08-28 $28.83 $29.10 $28.61 $28.85 $2,767.99 42,339
2017-08-25 $28.58 $29.20 $28.36 $29.09 $2,791.02 60,269
2017-08-24 $28.45 $29.38 $28.35 $28.91 $2,773.75 75,790
2017-08-23 $28.77 $28.84 $28.45 $28.65 $2,748.80 48,655
2017-08-22 $29.22 $29.23 $28.24 $28.35 $2,720.02 59,992
2017-08-21 $29.57 $30.24 $29.38 $29.68 $2,847.62 70,890
2017-08-18 $29.46 $29.93 $28.96 $29.59 $2,838.99 108,863
2017-08-17 $28.12 $29.50 $28.00 $29.50 $2,830.36 110,541
2017-08-16 $27.73 $28.07 $27.39 $27.80 $2,667.25 60,787
2017-08-15 $27.83 $28.16 $27.77 $27.93 $2,679.72 50,057
2017-08-14 $28.45 $28.45 $27.85 $28.00 $2,686.44 60,003
2017-08-11 $29.66 $29.87 $28.92 $29.12 $2,793.90 93,021
2017-08-10 $28.47 $29.87 $28.41 $29.79 $2,858.18 120,839
2017-08-09 $28.57 $28.75 $27.95 $27.97 $2,683.56 67,016
2017-08-08 $27.88 $28.11 $27.20 $27.89 $2,675.88 66,966
2017-08-07 $28.10 $28.22 $27.72 $27.75 $2,662.45 37,266
2017-08-04 $28.26 $28.60 $28.06 $28.27 $2,712.34 53,068
2017-08-03 $27.98 $28.56 $27.98 $28.40 $2,724.82 63,833
2017-08-02 $27.77 $28.87 $27.74 $28.09 $2,695.07 88,276
2017-08-01 $28.22 $28.57 $28.18 $28.31 $2,716.18 39,825
2017-07-31 $27.90 $28.68 $27.79 $28.51 $2,735.37 51,906
2017-07-28 $28.53 $28.70 $27.99 $28.13 $2,698.91 75,379
2017-07-27 $26.99 $29.00 $26.92 $28.02 $2,688.36 138,050
2017-07-26 $27.60 $27.72 $27.49 $27.54 $2,642.30 33,279
2017-07-25 $27.85 $28.02 $27.61 $27.79 $2,666.29 31,667
2017-07-24 $27.99 $28.09 $27.53 $27.60 $2,648.06 35,869
2017-07-21 $28.23 $28.41 $27.95 $27.95 $2,681.64 38,960
2017-07-20 $27.85 $28.32 $27.77 $27.92 $2,678.76 51,266
2017-07-19 $28.30 $28.33 $27.92 $28.04 $2,690.28 41,656
2017-07-18 $29.19 $29.46 $28.53 $28.56 $2,740.17 47,375
2017-07-17 $29.09 $29.29 $28.82 $29.13 $2,794.86 38,125
2017-07-14 $29.51 $29.75 $29.05 $29.17 $2,798.69 58,407
2017-07-13 $29.96 $30.12 $29.65 $29.87 $2,865.85 53,851
2017-07-12 $30.36 $30.56 $29.95 $30.06 $2,884.08 55,809
2017-07-11 $31.58 $31.92 $31.04 $31.18 $2,991.54 40,670
2017-07-10 $31.98 $32.24 $31.20 $31.43 $3,015.53 35,756
2017-07-07 $32.79 $32.79 $31.78 $32.09 $3,078.85 55,752
2017-07-06 $32.98 $33.45 $32.57 $33.09 $3,174.79 83,508
2017-07-05 $32.93 $33.24 $31.97 $32.26 $3,095.16 59,677
2017-07-03 $31.75 $33.27 $31.63 $33.18 $3,183.43 48,742
2017-06-30 $31.96 $32.49 $31.69 $32.28 $3,097.08 65,781
2017-06-29 $31.02 $33.10 $31.01 $32.20 $3,089.40 110,810
2017-06-28 $31.65 $32.20 $30.54 $30.64 $2,939.73 68,750
2017-06-27 $30.70 $31.99 $30.58 $31.96 $3,066.38 73,232
2017-06-26 $29.42 $30.53 $29.26 $30.33 $2,909.99 46,430
2017-06-23 $30.38 $30.62 $29.81 $29.93 $2,871.61 30,754
2017-06-22 $30.12 $30.50 $29.93 $30.26 $2,903.27 38,105
2017-06-21 $30.96 $31.00 $30.20 $30.25 $2,902.31 48,094
2017-06-20 $30.54 $31.18 $30.42 $31.14 $2,987.70 45,064
2017-06-19 $31.13 $31.25 $30.35 $30.45 $2,921.50 53,124
2017-06-16 $31.68 $32.38 $31.68 $31.99 $3,069.26 43,927
2017-06-15 $32.16 $32.72 $31.51 $31.61 $3,032.80 92,332
2017-06-14 $30.43 $31.94 $30.42 $31.18 $2,991.54 95,718
2017-06-13 $31.00 $31.51 $30.66 $30.79 $2,954.12 67,555
2017-06-12 $31.80 $32.72 $31.39 $31.53 $3,025.12 147,224
2017-06-09 $28.77 $32.17 $28.68 $31.00 $2,974.27 1,316
2017-06-08 $28.76 $29.35 $28.74 $28.87 $2,769.91 29,999
2017-06-07 $29.07 $29.47 $28.90 $28.97 $2,779.50 25,416
2017-06-06 $29.04 $29.44 $28.79 $29.31 $2,812.13 27,967
2017-06-05 $28.95 $29.09 $28.81 $28.96 $2,778.55 14,858
2017-06-02 $29.66 $29.80 $28.93 $28.94 $2,776.63 41,953
2017-06-01 $30.13 $30.51 $29.94 $29.95 $2,873.53 23,670
2017-05-31 $29.99 $30.78 $29.97 $30.34 $2,910.95 30,089
2017-05-30 $30.41 $30.46 $30.18 $30.29 $2,906.15 14,578
2017-05-26 $30.49 $30.63 $30.32 $30.36 $2,912.87 15,573
2017-05-25 $30.94 $31.17 $30.28 $30.52 $2,928.22 33,841
2017-05-24 $31.46 $31.73 $31.27 $31.31 $3,004.01 17,822
2017-05-23 $31.55 $31.98 $31.55 $31.75 $3,046.23 20,479
2017-05-22 $32.46 $32.48 $31.79 $31.83 $3,053.91 21,626
2017-05-19 $32.76 $32.78 $32.24 $32.66 $3,133.54 30,285
2017-05-18 $33.97 $34.12 $32.74 $33.07 $3,172.88 53,974
2017-05-17 $32.30 $33.97 $32.12 $33.95 $3,257.31 70,282
2017-05-16 $31.72 $31.98 $31.55 $31.56 $3,028.00 18,594
2017-05-15 $32.23 $32.29 $31.90 $31.95 $3,065.42 15,080
2017-05-12 $32.42 $32.50 $32.23 $32.24 $3,093.24 17,044
2017-05-11 $32.65 $33.09 $32.44 $32.47 $3,115.31 22,686
2017-05-10 $32.40 $32.73 $32.35 $32.39 $3,107.63 18,329
2017-05-09 $32.64 $32.71 $32.22 $32.44 $3,112.43 31,940
2017-05-08 $32.96 $33.15 $32.78 $32.78 $3,145.05 11,900
2017-05-05 $33.11 $33.48 $33.00 $33.00 $3,166.16 15,693
2017-05-04 $33.38 $33.70 $33.22 $33.35 $3,199.74 24,333
2017-05-03 $33.29 $33.66 $33.28 $33.40 $3,204.54 25,174
2017-05-02 $33.12 $33.36 $33.03 $33.08 $3,173.84 19,495
2017-05-01 $33.83 $33.85 $33.11 $33.27 $3,192.06 25,037
2017-04-28 $33.94 $34.31 $33.87 $34.14 $3,275.54 20,363
2017-04-27 $34.68 $34.77 $34.33 $34.33 $3,293.77 20,148
2017-04-26 $34.78 $35.00 $34.52 $34.93 $3,351.33 22,896
2017-04-25 $35.24 $35.32 $34.61 $34.80 $3,338.86 30,456
2017-04-24 $35.69 $35.86 $35.47 $35.57 $3,412.74 28,288
2017-04-21 $36.78 $37.17 $36.73 $36.89 $3,539.38 19,586
2017-04-20 $37.36 $37.53 $36.62 $36.90 $3,540.34 34,201
2017-04-19 $37.52 $37.97 $37.13 $37.80 $3,626.69 25,537
2017-04-18 $38.21 $38.27 $37.66 $37.96 $3,642.04 21,356
2017-04-17 $38.46 $38.49 $37.80 $37.81 $3,627.65 18,881
2017-04-13 $38.46 $38.78 $37.81 $38.76 $3,718.80 28,005
2017-04-12 $37.86 $38.43 $37.78 $38.30 $3,674.66 24,735
2017-04-11 $37.49 $38.65 $37.31 $37.81 $3,627.65 34,115
2017-04-10 $37.30 $37.66 $36.90 $37.35 $3,583.52 22,586
2017-04-07 $37.40 $37.80 $37.06 $37.39 $3,587.36 26,617
2017-04-06 $37.28 $37.63 $37.05 $37.33 $3,581.60 28,912
2017-04-05 $36.79 $37.60 $36.14 $37.39 $3,587.36 45,582
2017-04-04 $37.45 $37.46 $36.92 $36.94 $3,544.18 16,625
2017-04-03 $36.96 $37.73 $36.69 $37.11 $3,560.49 29,777
2017-03-31 $37.12 $37.25 $36.74 $37.05 $3,554.73 16,007
2017-03-30 $37.17 $37.30 $36.84 $36.96 $3,546.10 17,575
2017-03-29 $37.59 $37.70 $37.11 $37.15 $3,564.33 18,783
2017-03-28 $38.43 $38.62 $37.32 $37.64 $3,611.34 24,370
2017-03-27 $39.39 $39.64 $38.17 $38.36 $3,680.42 30,460
2017-03-24 $38.43 $39.00 $37.97 $38.54 $3,697.69 32,830
2017-03-23 $38.64 $38.98 $38.33 $38.78 $3,720.72 27,701
2017-03-22 $39.23 $39.42 $38.38 $38.50 $3,693.85 48,508
2017-03-21 $37.15 $39.35 $37.04 $39.26 $3,766.77 52,513
2017-03-20 $37.70 $37.86 $37.32 $37.57 $3,604.63 16,101
2017-03-17 $37.53 $37.73 $37.37 $37.72 $3,619.02 15,399
2017-03-16 $37.34 $37.88 $37.34 $37.61 $3,608.46 21,875
2017-03-15 $38.03 $38.38 $37.29 $37.56 $3,603.67 31,588
2017-03-14 $38.22 $38.71 $38.19 $38.26 $3,670.83 15,644
2017-03-13 $38.21 $38.27 $37.95 $37.95 $3,641.08 14,665
2017-03-10 $38.13 $38.67 $37.98 $38.17 $3,662.19 23,406
2017-03-09 $38.76 $39.27 $38.48 $38.64 $3,707.29 20,487
2017-03-08 $38.91 $38.98 $38.37 $38.73 $3,715.92 23,410
2017-03-07 $38.99 $39.14 $38.43 $38.94 $3,736.07 17,544
2017-03-06 $38.89 $39.20 $38.55 $38.72 $3,714.96 17,768
2017-03-03 $38.81 $39.09 $38.45 $38.48 $3,691.93 16,013
2017-03-02 $38.14 $38.82 $38.12 $38.69 $3,712.08 19,568
2017-03-01 $38.69 $38.88 $37.91 $38.11 $3,656.43 41,553
2017-02-28 $39.09 $39.74 $39.03 $39.38 $3,778.28 21,579
2017-02-27 $39.41 $39.62 $39.05 $39.05 $3,746.62 16,868
2017-02-24 $39.91 $39.99 $39.20 $39.20 $3,761.01 27,317
2017-02-23 $38.82 $39.90 $38.82 $39.42 $3,782.12 26,977
2017-02-22 $39.15 $39.33 $38.91 $38.97 $3,738.95 17,794
2017-02-21 $39.40 $39.45 $38.94 $39.02 $3,743.74 22,772
2017-02-17 $40.30 $40.32 $39.61 $39.62 $3,801.31 31,901
2017-02-16 $40.02 $40.44 $39.78 $40.12 $3,849.28 30,715
2017-02-15 $40.87 $40.96 $40.03 $40.09 $3,846.40 28,552
2017-02-14 $41.18 $41.56 $40.79 $40.79 $3,913.57 29,757
2017-02-13 $41.55 $41.59 $41.06 $41.21 $3,953.86 23,806
2017-02-10 $42.11 $42.29 $41.75 $41.93 $4,022.94 25,746
2017-02-09 $42.67 $42.76 $42.07 $42.34 $4,062.28 27,752
2017-02-08 $43.20 $43.45 $42.65 $42.82 $4,108.33 21,187
2017-02-07 $43.26 $43.35 $42.76 $43.02 $4,127.52 22,341
2017-02-06 $43.93 $44.00 $43.48 $43.50 $4,173.57 16,188
2017-02-03 $43.87 $44.03 $43.52 $43.66 $4,188.93 20,135
2017-02-02 $44.14 $44.52 $43.65 $44.03 $4,224.42 23,566
2017-02-01 $43.92 $44.52 $43.65 $43.89 $4,210.99 24,945
2017-01-31 $45.01 $45.61 $44.81 $44.81 $4,299.26 28,262
2017-01-30 $44.01 $45.28 $43.98 $44.54 $4,273.36 25,386
2017-01-27 $43.54 $43.97 $43.42 $43.53 $4,176.45 17,554
2017-01-26 $43.76 $44.02 $43.52 $43.78 $4,200.44 25,106
2017-01-25 $44.49 $44.56 $43.90 $43.91 $4,212.91 29,512
2017-01-24 $45.95 $46.18 $45.08 $45.29 $4,345.31 24,527
2017-01-23 $46.46 $47.10 $46.03 $46.25 $4,437.42 27,306
2017-01-20 $46.06 $46.70 $45.67 $46.31 $4,443.18 38,322
2017-01-19 $46.41 $46.93 $45.89 $46.62 $4,472.92 28,230
2017-01-18 $46.66 $47.01 $46.44 $46.58 $4,469.08 24,880
2017-01-17 $46.84 $47.25 $46.58 $46.85 $4,494.99 35,134
2017-01-13 $46.83 $46.83 $46.20 $46.41 $4,452.77 32,268
2017-01-12 $47.20 $48.21 $46.83 $46.91 $4,500.74 42,881
2017-01-11 $11.75 $11.94 $11.67 $11.69 $4,486.35 18,304
2017-01-10 $11.85 $11.91 $11.66 $11.77 $4,517.05 19,336
2017-01-09 $11.93 $11.96 $11.78 $11.85 $4,547.76 16,566
2017-01-06 $12.24 $12.34 $11.86 $11.96 $4,589.97 22,211
2017-01-05 $12.51 $12.52 $12.26 $12.30 $4,720.46 14,728
2017-01-04 $12.66 $12.66 $12.42 $12.49 $4,793.37 20,669
2017-01-03 $12.78 $12.92 $12.55 $12.71 $4,877.81 21,497
2016-12-30 $12.61 $13.16 $12.60 $13.03 $5,000.61 29,891
2016-12-29 $12.62 $12.78 $12.53 $12.67 $4,862.45 14,149
2016-12-28 $12.25 $12.63 $12.21 $12.61 $4,839.43 20,767
2016-12-27 $12.45 $12.46 $12.10 $12.33 $4,731.97 16,533
2016-12-23 $12.60 $12.64 $12.50 $12.50 $4,797.21 7,748
2016-12-22 $12.42 $12.68 $12.42 $12.55 $4,816.40 11,032
2016-12-21 $12.39 $12.52 $12.37 $12.43 $4,770.35 8,665
2016-12-20 $12.45 $12.47 $12.33 $12.39 $4,755.00 9,926
2016-12-19 $12.66 $12.72 $12.31 $12.54 $4,812.56 15,686
2016-12-16 $12.49 $12.77 $12.41 $12.69 $4,870.13 18,692
2016-12-15 $12.57 $12.66 $12.34 $12.53 $4,808.73 26,999
2016-12-14 $12.50 $12.73 $12.37 $12.61 $4,839.43 34,826
2016-12-13 $12.91 $12.92 $12.33 $12.53 $4,808.73 34,984
2016-12-12 $13.03 $13.20 $12.96 $13.03 $5,000.61 17,826
2016-12-09 $13.03 $13.03 $12.85 $12.88 $4,943.05 22,173
2016-12-08 $13.22 $13.30 $13.07 $13.17 $5,054.34 25,618
2016-12-07 $13.85 $13.97 $13.19 $13.23 $5,077.37 22,589
2016-12-06 $13.75 $13.93 $13.69 $13.77 $5,284.61 7,518
2016-12-05 $13.96 $14.17 $13.69 $13.84 $5,311.47 14,099
2016-12-02 $14.25 $14.37 $14.02 $14.19 $5,445.79 16,632
2016-12-01 $13.58 $14.34 $13.58 $14.25 $5,468.82 22,694
2016-11-30 $13.05 $13.58 $13.03 $13.58 $5,211.69 19,348
2016-11-29 $13.20 $13.31 $12.91 $13.09 $5,023.64 21,774
2016-11-28 $13.20 $13.27 $13.05 $13.23 $5,077.37 13,402
2016-11-25 $13.23 $13.27 $13.13 $13.15 $5,046.67 5,770
2016-11-23 $13.24 $13.44 $13.20 $13.26 $5,088.88 15,684
2016-11-22 $13.10 $13.21 $13.02 $13.11 $5,031.32 11,646
2016-11-21 $13.59 $13.59 $13.20 $13.24 $5,081.21 17,373
2016-11-18 $13.48 $13.70 $13.39 $13.66 $5,242.39 11,737
2016-11-17 $13.82 $13.91 $13.50 $13.51 $5,184.83 18,968
2016-11-16 $14.25 $14.26 $13.78 $13.80 $5,296.12 15,295
2016-11-15 $14.34 $14.39 $13.91 $14.06 $5,395.90 27,791
2016-11-14 $14.22 $14.89 $14.18 $14.66 $5,626.17 26,351
2016-11-11 $14.47 $14.59 $14.14 $14.22 $5,457.31 30,437
2016-11-10 $13.40 $14.80 $13.34 $14.26 $5,472.66 65,542
2016-11-09 $14.29 $14.32 $13.53 $13.59 $5,215.53 54,844
2016-11-08 $14.12 $14.21 $13.60 $13.80 $5,296.12 18,488
2016-11-07 $14.41 $14.48 $14.02 $14.05 $5,392.07 24,918
2016-11-04 $15.10 $15.23 $14.79 $15.15 $5,814.22 22,222
2016-11-03 $14.64 $15.04 $14.49 $14.98 $5,748.98 20,609
2016-11-02 $14.23 $14.66 $14.15 $14.55 $5,583.95 24,539
2016-11-01 $13.84 $14.58 $13.83 $14.21 $5,453.47 21,875
2016-10-31 $13.71 $13.92 $13.71 $13.91 $5,338.34 10,618
2016-10-28 $13.73 $13.98 $13.52 $13.85 $5,315.31 23,976
2016-10-27 $13.23 $13.66 $13.22 $13.60 $5,219.37 14,385
2016-10-26 $13.43 $13.54 $13.20 $13.41 $5,146.45 14,338
2016-10-25 $13.01 $13.22 $13.00 $13.17 $5,054.34 12,230
2016-10-24 $13.25 $13.26 $13.01 $13.04 $5,004.45 19,090
2016-10-21 $13.65 $13.77 $13.49 $13.53 $5,192.50 10,364
2016-10-20 $13.69 $13.91 $13.58 $13.67 $5,246.23 12,122
2016-10-19 $13.64 $13.70 $13.56 $13.64 $5,234.72 10,574
2016-10-18 $13.49 $13.64 $13.42 $13.61 $5,223.20 15,964
2016-10-17 $13.91 $14.05 $13.83 $14.00 $5,372.88 14,297
2016-10-14 $13.72 $13.91 $13.55 $13.89 $5,330.66 15,135
2016-10-13 $14.07 $14.30 $13.81 $13.91 $5,338.34 22,812
2016-10-12 $13.73 $13.91 $13.63 $13.77 $5,284.61 16,052
2016-10-11 $13.24 $13.92 $13.21 $13.73 $5,269.26 20,020
2016-10-10 $13.24 $13.24 $13.09 $13.17 $5,054.34 11,499
2016-10-07 $13.32 $13.63 $13.25 $13.43 $5,154.12 15,504
2016-10-06 $13.39 $13.54 $13.26 $13.35 $5,123.42 13,467
2016-10-05 $13.37 $13.37 $13.20 $13.32 $5,111.91 12,562
2016-10-04 $13.30 $13.62 $13.20 $13.47 $5,169.48 19,981
2016-10-03 $13.42 $13.57 $13.36 $13.40 $5,142.61 15,555
2016-09-30 $13.56 $13.60 $13.23 $13.37 $5,131.10 16,299
2016-09-29 $13.45 $13.83 $13.36 $13.65 $5,238.56 23,633
2016-09-28 $13.39 $13.58 $13.35 $13.36 $5,127.26 12,238
2016-09-27 $13.87 $13.92 $13.42 $13.44 $5,157.96 14,079
2016-09-26 $13.76 $13.91 $13.69 $13.85 $5,315.31 16,825
2016-09-23 $13.33 $13.56 $13.31 $13.51 $5,184.83 13,717
2016-09-22 $13.34 $13.38 $13.21 $13.26 $5,088.88 15,676
2016-09-21 $13.82 $14.06 $13.52 $13.58 $5,211.69 27,127
2016-09-20 $13.92 $14.07 $13.82 $13.99 $5,369.04 10,981
2016-09-19 $13.80 $14.15 $13.65 $14.06 $5,395.90 15,791
2016-09-16 $13.91 $14.10 $13.85 $13.91 $5,338.34 17,451
2016-09-15 $14.52 $14.54 $13.81 $13.88 $5,326.82 25,719
2016-09-14 $14.73 $14.73 $14.30 $14.54 $5,580.12 22,247
2016-09-13 $14.60 $14.96 $14.46 $14.76 $5,664.55 36,468
2016-09-12 $15.46 $15.46 $14.31 $14.38 $5,518.71 37,582
2016-09-09 $14.49 $15.19 $14.39 $15.19 $5,829.57 32,572
2016-09-08 $13.99 $14.24 $13.99 $14.13 $5,422.77 10,833
2016-09-07 $13.87 $14.04 $13.81 $13.89 $5,330.66 9,269
2016-09-06 $14.10 $14.20 $13.91 $13.91 $5,338.34 15,365
2016-09-02 $14.10 $14.33 $14.01 $14.18 $5,441.96 13,857
2016-09-01 $14.40 $14.62 $14.26 $14.32 $5,495.69 17,416
2016-08-31 $14.45 $14.61 $14.38 $14.42 $5,534.06 13,623
2016-08-30 $14.31 $14.52 $14.18 $14.37 $5,514.87 14,735
2016-08-29 $14.29 $14.30 $14.12 $14.24 $5,464.98 10,120
2016-08-26 $14.34 $14.56 $14.02 $14.30 $5,488.01 26,097
2016-08-25 $14.42 $14.46 $14.23 $14.36 $5,511.04 12,968
2016-08-24 $14.06 $14.44 $14.00 $14.31 $5,491.85 12,865
2016-08-23 $13.94 $14.04 $13.86 $14.02 $5,380.55 9,244
2016-08-22 $14.20 $14.27 $14.02 $14.11 $5,415.09 10,001
2016-08-19 $14.19 $14.31 $14.03 $14.13 $5,422.77 13,241
2016-08-18 $14.17 $14.24 $14.06 $14.12 $5,418.93 7,285
2016-08-17 $14.20 $14.43 $14.11 $14.13 $5,422.77 13,043
2016-08-16 $14.06 $14.21 $14.05 $14.19 $5,445.79 8,629
2016-08-15 $14.09 $14.11 $13.88 $13.98 $5,365.20 9,657
2016-08-12 $14.26 $14.30 $14.15 $14.15 $5,430.44 7,534
2016-08-11 $14.23 $14.31 $14.08 $14.19 $5,445.79 6,986
2016-08-10 $14.25 $14.48 $14.23 $14.36 $5,511.04 8,214
2016-08-09 $14.33 $14.36 $14.12 $14.25 $5,468.82 15,807
2016-08-08 $14.32 $14.50 $14.27 $14.36 $5,511.04 7,514
2016-08-05 $14.51 $14.56 $14.21 $14.31 $5,491.85 11,114
2016-08-04 $14.87 $14.99 $14.69 $14.75 $5,660.71 9,469
2016-08-03 $15.08 $15.08 $14.86 $14.86 $5,702.93 9,953
2016-08-02 $14.75 $15.29 $14.71 $15.02 $5,764.33 20,050
2016-08-01 $14.89 $14.94 $14.56 $14.69 $5,637.68 14,490
2016-07-29 $14.90 $15.06 $14.80 $14.92 $5,725.95 13,735
2016-07-28 $15.10 $15.24 $14.96 $15.02 $5,764.33 11,467
2016-07-27 $15.11 $15.36 $15.05 $15.18 $5,825.73 13,675
2016-07-26 $15.57 $15.73 $15.32 $15.50 $5,948.54 10,682
2016-07-25 $15.61 $15.70 $15.53 $15.54 $5,963.89 7,496
2016-07-22 $15.71 $15.86 $15.50 $15.56 $5,971.57 8,919
2016-07-21 $15.61 $15.88 $15.52 $15.74 $6,040.65 11,452
2016-07-20 $15.96 $16.01 $15.55 $15.65 $6,006.11 14,501
2016-07-19 $16.20 $16.29 $16.06 $16.21 $6,221.02 9,507
2016-07-18 $16.34 $16.34 $15.95 $16.04 $6,155.78 13,859
2016-07-15 $16.18 $16.47 $16.14 $16.38 $6,286.27 9,886
2016-07-14 $16.30 $16.41 $16.18 $16.28 $6,247.89 12,894
2016-07-13 $16.40 $16.63 $16.36 $16.62 $6,378.37 13,539
2016-07-12 $16.46 $16.57 $16.36 $16.50 $6,332.32 15,167
2016-07-11 $16.88 $16.88 $16.57 $16.76 $6,432.10 16,203
2016-07-08 $17.62 $17.68 $17.02 $17.05 $6,543.40 23,608
2016-07-07 $17.99 $18.13 $17.75 $17.88 $6,861.93 15,827
2016-07-06 $18.77 $18.93 $18.01 $18.05 $6,927.17 25,563
2016-07-05 $18.45 $18.78 $18.37 $18.50 $7,099.87 22,689
2016-07-01 $18.46 $18.48 $17.95 $18.17 $6,973.23 17,488
2016-06-30 $19.01 $19.20 $18.42 $18.46 $7,084.52 22,146
2016-06-29 $19.69 $19.72 $18.98 $19.11 $7,333.98 30,197
2016-06-28 $20.87 $20.89 $20.15 $20.17 $7,740.78 30,720
2016-06-27 $20.79 $21.85 $20.78 $21.54 $8,266.56 43,013
2016-06-24 $20.17 $20.47 $19.25 $20.35 $7,809.86 55,704
2016-06-23 $18.45 $18.73 $18.12 $18.14 $6,961.71 15,836
2016-06-22 $18.77 $18.98 $18.44 $18.91 $7,257.22 16,215
2016-06-21 $18.89 $19.01 $18.69 $18.82 $7,222.68 11,501
2016-06-20 $18.64 $19.02 $18.39 $18.99 $7,287.92 21,515
2016-06-17 $18.77 $19.47 $18.77 $19.32 $7,414.57 17,071
2016-06-16 $19.15 $19.50 $18.63 $18.70 $7,176.63 23,327
2016-06-15 $18.54 $18.95 $18.46 $18.84 $7,230.36 17,612
2016-06-14 $18.83 $19.10 $18.50 $18.68 $7,168.95 22,004
2016-06-13 $18.56 $18.76 $18.24 $18.69 $7,172.79 20,514
2016-06-10 $18.09 $18.42 $18.02 $18.21 $6,988.58 19,206
2016-06-09 $17.77 $17.87 $17.58 $17.63 $6,765.99 13,576
2016-06-08 $17.55 $17.75 $17.45 $17.58 $6,746.80 10,741
2016-06-07 $17.46 $17.67 $17.43 $17.63 $6,765.99 7,630
2016-06-06 $17.60 $17.69 $17.36 $17.51 $6,719.93 8,973
2016-06-03 $17.58 $18.03 $17.54 $17.70 $6,792.85 17,806
2016-06-02 $17.69 $17.95 $17.46 $17.47 $6,704.58 10,993
2016-06-01 $17.74 $17.78 $17.45 $17.58 $6,746.80 13,125
2016-05-31 $17.60 $17.84 $17.49 $17.57 $6,742.96 13,150
2016-05-27 $17.93 $17.93 $17.67 $17.67 $6,781.34 10,575
2016-05-26 $18.06 $18.19 $17.89 $17.96 $6,892.63 11,608
2016-05-25 $18.30 $18.40 $17.95 $18.12 $6,954.04 16,446
2016-05-24 $19.38 $19.39 $18.45 $18.52 $7,107.55 19,687
2016-05-23 $19.57 $19.75 $19.35 $19.73 $7,571.92 9,434
2016-05-20 $20.03 $20.08 $19.38 $19.63 $7,533.54 24,774
2016-05-19 $20.23 $20.73 $20.07 $20.30 $7,790.67 24,527
2016-05-18 $20.33 $20.45 $19.66 $19.98 $7,667.86 26,389
2016-05-17 $19.50 $20.36 $19.35 $20.21 $7,756.13 23,356
2016-05-16 $20.15 $20.19 $19.25 $19.48 $7,475.98 14,870
2016-05-13 $20.05 $20.34 $19.70 $20.22 $7,759.97 22,045
2016-05-12 $19.56 $20.42 $19.53 $20.01 $7,679.38 23,593
2016-05-11 $19.30 $19.77 $19.13 $19.74 $7,575.76 14,033
2016-05-10 $19.83 $19.94 $19.20 $19.22 $7,376.19 13,751
2016-05-09 $20.22 $20.25 $19.77 $20.07 $7,702.40 16,187
2016-05-06 $20.86 $20.91 $20.22 $20.22 $7,759.97 18,838
2016-05-05 $20.30 $20.67 $20.18 $20.55 $7,886.62 14,985
2016-05-04 $20.49 $20.68 $20.29 $20.52 $7,875.10 17,834
2016-05-03 $20.04 $20.30 $19.75 $20.14 $7,729.27 20,715
2016-05-02 $20.03 $20.26 $19.51 $19.60 $7,522.03 15,738
2016-04-29 $19.90 $20.64 $19.73 $20.15 $7,733.11 29,854
2016-04-28 $19.09 $19.96 $18.75 $19.83 $7,610.30 19,602
2016-04-27 $19.28 $19.62 $19.03 $19.15 $7,349.33 25,096
2016-04-26 $18.35 $18.88 $18.23 $18.65 $7,157.44 11,829
2016-04-25 $18.63 $18.71 $18.44 $18.45 $7,080.68 10,573
2016-04-22 $18.30 $18.85 $18.09 $18.44 $7,076.85 22,107
2016-04-21 $17.66 $17.88 $17.45 $17.65 $6,773.66 16,779
2016-04-20 $17.70 $17.87 $17.40 $17.65 $6,773.66 14,728
2016-04-19 $17.28 $17.96 $17.25 $17.71 $6,794.77 16,794
2016-04-18 $17.80 $17.84 $17.35 $17.38 $6,670.04 12,556
2016-04-15 $17.60 $17.79 $17.45 $17.66 $6,777.50 14,087
2016-04-14 $17.52 $17.67 $17.33 $17.53 $6,727.61 15,930
2016-04-13 $17.81 $17.88 $17.45 $17.53 $6,727.61 21,985
2016-04-12 $18.68 $19.00 $18.12 $18.22 $6,992.42 31,180
2016-04-11 $18.25 $18.70 $17.98 $18.70 $7,176.63 20,799
2016-04-08 $18.11 $18.69 $17.98 $18.51 $7,103.71 24,174
2016-04-07 $17.98 $18.67 $17.91 $18.47 $7,088.36 21,749
2016-04-06 $18.56 $18.56 $17.68 $17.69 $6,789.01 22,009
2016-04-05 $18.51 $18.68 $18.30 $18.59 $7,134.41 17,217
2016-04-04 $17.94 $18.21 $17.84 $18.10 $6,946.36 14,542
2016-04-01 $18.79 $18.88 $17.86 $17.87 $6,858.09 18,608
2016-03-31 $18.43 $18.55 $18.22 $18.49 $7,096.04 13,674
2016-03-30 $18.34 $18.51 $18.04 $18.39 $7,057.66 26,911
2016-03-29 $19.72 $19.81 $18.62 $18.67 $7,165.12 18,734
2016-03-28 $19.37 $19.71 $19.36 $19.61 $7,525.87 9,873
2016-03-24 $19.89 $19.93 $19.50 $19.51 $7,487.49 15,346
2016-03-23 $19.15 $19.67 $19.14 $19.54 $7,499.00 17,350
2016-03-22 $19.54 $19.57 $18.94 $19.08 $7,322.46 16,311
2016-03-21 $19.60 $19.61 $19.19 $19.25 $7,387.71 14,702
2016-03-18 $19.45 $19.79 $19.32 $19.45 $7,464.46 18,914
2016-03-17 $19.73 $19.92 $19.43 $19.58 $7,514.35 15,308
2016-03-16 $20.22 $20.22 $19.37 $19.52 $7,491.33 25,068
2016-03-15 $20.28 $20.45 $20.00 $20.06 $7,698.57 15,950
2016-03-14 $20.33 $20.39 $19.90 $20.05 $7,694.73 17,594
2016-03-11 $20.59 $20.78 $20.15 $20.16 $7,736.94 22,033
2016-03-10 $20.84 $22.09 $20.54 $21.25 $8,155.26 29,382
2016-03-09 $21.35 $21.70 $21.15 $21.18 $8,128.40 17,952
2016-03-08 $21.54 $21.69 $20.94 $21.58 $8,281.91 27,997
2016-03-07 $20.99 $21.50 $20.63 $21.06 $8,082.34 22,745
2016-03-04 $20.63 $21.08 $20.28 $20.69 $7,940.35 22,488
2016-03-03 $20.66 $21.14 $20.63 $20.71 $7,948.02 17,194
2016-03-02 $20.70 $21.07 $20.58 $20.59 $7,901.97 16,893
2016-03-01 $22.16 $22.37 $20.61 $20.61 $7,909.64 29,565
2016-02-29 $22.29 $22.82 $21.77 $22.82 $8,757.79 16,737
2016-02-26 $21.68 $22.36 $21.60 $22.21 $8,523.69 19,779
2016-02-25 $22.68 $23.27 $22.14 $22.14 $8,496.82 20,046
2016-02-24 $24.27 $24.72 $22.70 $22.78 $8,742.44 31,494
2016-02-23 $22.77 $23.50 $22.57 $23.44 $8,995.73 18,932
2016-02-22 $22.81 $22.91 $22.29 $22.36 $8,581.25 17,597
2016-02-19 $24.01 $24.23 $23.30 $23.48 $9,011.08 18,407
2016-02-18 $22.74 $23.81 $22.71 $23.71 $9,099.35 23,996
2016-02-17 $24.04 $24.26 $22.83 $22.95 $8,807.68 28,400
2016-02-16 $25.19 $25.70 $24.67 $24.68 $9,471.62 23,672
2016-02-12 $26.70 $27.49 $26.31 $26.39 $10,127.87 24,643
2016-02-11 $28.59 $28.80 $26.98 $27.57 $10,580.73 39,532
2016-02-10 $26.83 $27.59 $25.80 $27.52 $10,561.54 39,565
2016-02-09 $28.69 $28.82 $26.59 $27.86 $10,692.03 44,294
2016-02-08 $27.84 $29.03 $27.25 $27.58 $10,584.57 50,464
2016-02-05 $24.13 $26.66 $24.12 $26.36 $10,116.36 36,960
2016-02-04 $24.08 $24.73 $23.32 $23.88 $9,164.59 31,297
2016-02-03 $23.05 $25.10 $23.05 $23.87 $9,160.76 45,257
2016-02-02 $22.39 $23.74 $22.39 $23.50 $9,018.76 23,042
2016-02-01 $22.61 $22.86 $21.84 $22.13 $8,492.98 19,110
2016-01-29 $23.75 $23.83 $22.26 $22.28 $8,550.55 26,687
2016-01-28 $23.63 $25.06 $23.56 $23.81 $9,137.73 30,757
2016-01-27 $23.50 $25.12 $23.21 $24.83 $9,529.18 31,103
2016-01-26 $23.45 $24.06 $22.80 $23.10 $8,865.25 19,503
2016-01-25 $22.98 $23.81 $22.59 $23.73 $9,107.03 24,633
2016-01-22 $23.40 $23.64 $22.71 $22.72 $8,719.41 33,594
2016-01-21 $24.65 $25.66 $23.78 $24.86 $9,540.70 38,375
2016-01-20 $25.91 $27.53 $24.17 $24.96 $9,579.07 52,166
2016-01-19 $23.89 $25.61 $23.76 $24.76 $9,502.32 37,136
2016-01-15 $25.02 $25.75 $24.16 $24.87 $9,544.53 37,441
2016-01-14 $24.05 $25.22 $22.12 $22.75 $8,730.93 42,935
2016-01-13 $21.77 $24.43 $21.63 $24.32 $9,333.46 30,065
2016-01-12 $22.18 $23.01 $21.69 $21.99 $8,439.26 25,863
2016-01-11 $22.55 $23.91 $22.36 $22.86 $8,773.14 25,689
2016-01-08 $22.02 $23.13 $21.58 $23.02 $8,834.55 28,089
2016-01-07 $21.89 $22.52 $21.11 $22.50 $8,634.98 31,482
2016-01-06 $21.05 $21.05 $20.24 $20.58 $7,898.13 15,912
2016-01-05 $19.57 $20.27 $19.52 $20.02 $7,683.21 15,171
2016-01-04 $19.97 $20.58 $19.82 $19.82 $7,606.46 22,949
2015-12-31 $18.23 $18.72 $18.12 $18.65 $7,157.44 14,037
2015-12-30 $17.61 $18.04 $17.59 $18.04 $6,923.34 10,279
2015-12-29 $18.10 $18.14 $17.44 $17.58 $6,746.80 12,848
2015-12-28 $18.52 $18.92 $18.41 $18.41 $7,065.33 8,785
2015-12-24 $18.40 $18.42 $18.25 $18.37 $7,049.98 3,712
2015-12-23 $18.52 $18.61 $18.35 $18.39 $7,057.66 9,455
2015-12-22 $18.88 $19.18 $18.72 $18.82 $7,222.68 9,389
2015-12-21 $19.28 $19.71 $19.16 $19.16 $7,353.17 11,077
2015-12-18 $18.93 $19.80 $18.81 $19.80 $7,598.78 18,065
2015-12-17 $17.72 $18.75 $17.72 $18.55 $7,119.06 17,743
2015-12-16 $18.41 $18.99 $17.87 $17.98 $6,900.31 20,044
2015-12-15 $18.63 $18.87 $18.30 $18.81 $7,218.84 16,427
2015-12-14 $19.53 $20.34 $19.13 $19.15 $7,349.33 25,415
2015-12-11 $18.95 $19.62 $18.82 $19.57 $7,510.51 23,027
2015-12-10 $18.45 $18.61 $17.96 $18.32 $7,030.79 11,552
2015-12-09 $18.02 $18.90 $17.71 $18.57 $7,126.74 23,187
2015-12-08 $18.32 $18.35 $17.60 $17.75 $6,812.04 19,683
2015-12-07 $17.51 $18.03 $17.48 $17.78 $6,823.55 14,471
2015-12-04 $18.70 $18.81 $17.45 $17.55 $6,735.29 26,872
2015-12-03 $17.80 $19.18 $17.72 $18.87 $7,241.87 24,005
2015-12-02 $17.60 $18.04 $17.36 $17.95 $6,888.80 12,500
2015-12-01 $17.96 $18.03 $17.63 $17.63 $6,765.99 12,520
2015-11-30 $17.90 $18.35 $17.88 $18.17 $6,973.23 9,049
2015-11-27 $18.00 $18.22 $17.93 $18.01 $6,911.82 4,210
2015-11-25 $18.08 $18.24 $18.02 $18.13 $6,957.88 5,660
2015-11-24 $18.49 $18.75 $18.04 $18.15 $6,965.55 14,613
2015-11-23 $17.94 $18.34 $17.75 $18.12 $6,954.04 10,909
2015-11-20 $18.08 $18.13 $17.93 $17.97 $6,896.47 11,585
2015-11-19 $18.35 $18.45 $18.09 $18.36 $7,046.14 14,881
2015-11-18 $19.26 $19.33 $18.32 $18.35 $7,042.31 17,270
2015-11-17 $19.43 $19.65 $19.08 $19.52 $7,491.33 15,303
2015-11-16 $20.48 $20.62 $19.52 $19.56 $7,506.68 21,052
2015-11-13 $19.52 $20.45 $19.46 $20.41 $7,832.89 25,026
2015-11-12 $19.00 $19.32 $18.69 $19.30 $7,406.90 17,699
2015-11-11 $18.49 $18.83 $18.24 $18.73 $7,188.14 13,077
2015-11-10 $18.86 $18.99 $18.62 $18.68 $7,168.95 12,788
2015-11-09 $18.15 $18.85 $18.09 $18.51 $7,103.71 15,470
2015-11-06 $18.10 $18.43 $17.89 $17.95 $6,888.80 13,715
2015-11-05 $17.77 $18.27 $17.67 $18.00 $6,907.99 14,203
2015-11-04 $17.67 $18.06 $17.63 $17.83 $6,842.74 13,135
2015-11-03 $18.15 $18.24 $17.66 $17.85 $6,850.42 14,526
2015-11-02 $18.54 $18.65 $17.98 $18.05 $6,927.17 14,410
2015-10-30 $18.41 $18.68 $18.31 $18.65 $7,157.44 11,432
2015-10-29 $18.60 $18.65 $18.34 $18.45 $7,080.68 12,327
2015-10-28 $18.71 $19.18 $18.36 $18.36 $7,046.14 18,816
2015-10-27 $19.08 $19.09 $18.73 $18.78 $7,207.33 12,261
2015-10-26 $19.03 $19.23 $18.82 $18.93 $7,264.90 13,889
2015-10-23 $19.04 $19.37 $18.71 $18.98 $7,284.09 30,314
2015-10-22 $21.45 $21.65 $20.66 $20.71 $7,948.02 24,939
2015-10-21 $21.31 $22.08 $21.26 $22.02 $8,450.77 15,811
2015-10-20 $21.45 $21.87 $21.31 $21.66 $8,312.61 12,320
2015-10-19 $21.80 $21.93 $21.28 $21.32 $8,182.12 12,516
2015-10-16 $21.83 $22.15 $21.66 $21.67 $8,316.45 15,301
2015-10-15 $22.85 $22.96 $21.98 $21.99 $8,439.26 31,587
2015-10-14 $23.01 $23.41 $22.67 $23.12 $8,872.92 18,848
2015-10-13 $22.96 $23.08 $22.28 $23.04 $8,842.22 24,161
2015-10-12 $22.64 $22.86 $22.45 $22.60 $8,673.36 15,097
2015-10-09 $23.00 $23.21 $22.61 $22.74 $8,727.09 18,903
2015-10-08 $23.63 $24.28 $22.94 $23.07 $8,853.73 29,606
2015-10-07 $23.32 $24.25 $23.18 $23.36 $8,965.03 28,486
2015-10-06 $23.60 $24.31 $23.37 $23.72 $9,103.19 23,253
2015-10-05 $24.00 $24.10 $23.24 $23.43 $8,991.89 28,813
2015-10-02 $26.94 $27.15 $24.48 $24.48 $9,394.86 30,981
2015-10-01 $26.05 $27.11 $25.85 $25.90 $9,939.82 23,526
2015-09-30 $26.94 $27.28 $26.12 $26.22 $10,062.63 31,370
2015-09-29 $27.52 $28.75 $26.66 $28.10 $10,784.13 34,806
2015-09-28 $25.87 $27.93 $25.82 $27.77 $10,657.49 28,825
2015-09-25 $24.06 $25.99 $24.02 $25.54 $9,801.66 25,890
2015-09-24 $25.35 $25.98 $24.63 $24.86 $9,540.70 25,034
2015-09-23 $24.51 $25.02 $24.30 $24.69 $9,475.45 17,316
2015-09-22 $24.74 $25.33 $24.47 $24.67 $9,467.78 19,181
2015-09-21 $23.47 $24.27 $23.04 $23.64 $9,072.49 26,479
2015-09-18 $23.92 $23.97 $23.05 $23.82 $9,141.57 24,594
2015-09-17 $22.98 $23.18 $21.85 $22.86 $8,773.14 31,322
2015-09-16 $23.30 $23.53 $22.84 $22.94 $8,803.84 25,772
2015-09-15 $23.95 $24.24 $23.08 $23.29 $8,938.17 23,591
2015-09-14 $23.66 $24.43 $23.66 $24.18 $9,279.73 13,622
2015-09-11 $24.69 $24.89 $23.94 $23.94 $9,187.62 23,000
2015-09-10 $25.26 $25.34 $23.85 $24.39 $9,360.32 35,545
2015-09-09 $23.48 $25.36 $23.47 $25.19 $9,667.34 32,555
2015-09-08 $25.08 $25.40 $24.26 $24.34 $9,341.13 28,914
2015-09-04 $26.71 $27.04 $26.10 $26.58 $10,200.79 29,184
2015-09-03 $25.00 $25.90 $24.50 $25.73 $9,874.58 25,568
2015-09-02 $26.21 $27.11 $25.31 $25.37 $9,736.42 31,656
2015-09-01 $27.18 $27.94 $26.01 $27.65 $10,611.43 40,025
2015-08-31 $24.78 $25.45 $24.38 $25.30 $9,709.56 25,607
2015-08-28 $24.77 $24.89 $24.10 $24.40 $9,364.16 29,548
2015-08-27 $25.16 $26.16 $24.31 $24.36 $9,348.81 37,990
2015-08-26 $28.33 $30.27 $26.17 $26.38 $10,124.04 44,528
2015-08-25 $27.33 $31.17 $26.74 $31.10 $11,935.46 38,378
2015-08-24 $35.79 $45.00 $27.42 $30.71 $11,785.79 61,599
2015-08-21 $25.38 $27.42 $24.74 $27.42 $10,523.16 47,689
2015-08-20 $23.07 $24.33 $22.86 $24.33 $9,337.29 23,058
2015-08-19 $22.22 $22.83 $21.87 $22.42 $8,604.28 19,521
2015-08-18 $21.78 $22.10 $21.71 $22.00 $8,443.09 10,196
2015-08-17 $22.39 $22.56 $21.67 $21.70 $8,327.96 14,425
2015-08-14 $22.51 $22.64 $22.15 $22.23 $8,531.36 17,405
2015-08-13 $22.16 $22.49 $21.85 $22.36 $8,581.25 13,893
2015-08-12 $22.93 $23.64 $22.10 $22.24 $8,535.20 19,282
2015-08-11 $21.98 $22.83 $21.73 $22.45 $8,615.79 13,708
2015-08-10 $21.96 $21.96 $21.48 $21.63 $8,301.10 10,994
2015-08-07 $22.50 $22.96 $22.25 $22.43 $8,608.12 17,836
2015-08-06 $21.26 $22.60 $21.16 $22.30 $8,558.23 19,082
2015-08-05 $21.43 $21.51 $20.87 $21.31 $8,178.29 25,370
2015-08-04 $21.71 $22.07 $21.60 $21.82 $8,374.01 15,191
2015-08-03 $21.47 $22.11 $21.29 $21.65 $8,308.77 13,897
2015-07-31 $21.21 $21.62 $21.17 $21.48 $8,243.53 13,426
2015-07-30 $21.87 $22.24 $21.30 $21.41 $8,216.66 17,991
2015-07-29 $21.83 $22.08 $21.57 $21.68 $8,320.28 13,747
2015-07-28 $22.23 $22.79 $21.83 $21.95 $8,423.90 25,084
2015-07-27 $22.41 $22.68 $22.10 $22.54 $8,650.33 20,807
2015-07-24 $21.04 $22.10 $21.00 $22.01 $8,446.93 17,118
2015-07-23 $21.07 $21.54 $20.88 $21.38 $8,205.15 12,633
2015-07-22 $21.41 $21.41 $20.85 $21.12 $8,105.37 16,154
2015-07-21 $20.40 $20.63 $20.30 $20.48 $7,859.75 14,970
2015-07-20 $20.53 $20.69 $20.19 $20.42 $7,836.73 20,892
2015-07-17 $21.08 $21.16 $20.64 $20.66 $7,928.83 19,871
2015-07-16 $21.99 $22.12 $21.58 $21.61 $8,293.42 20,409
2015-07-15 $22.49 $22.74 $22.28 $22.55 $8,654.17 14,799
2015-07-14 $23.00 $23.01 $22.43 $22.62 $8,681.03 11,315
2015-07-13 $23.71 $23.72 $23.01 $23.08 $8,857.57 18,966
2015-07-10 $24.51 $24.79 $24.07 $24.37 $9,352.64 17,076
2015-07-09 $24.45 $25.55 $24.39 $25.55 $9,805.50 18,972
2015-07-08 $24.76 $25.62 $24.65 $25.50 $9,786.31 22,364
2015-07-07 $24.30 $25.67 $24.15 $24.20 $9,287.40 25,900
2015-07-06 $24.73 $24.84 $23.99 $24.37 $9,352.64 17,224
2015-07-02 $24.04 $24.45 $23.99 $24.20 $9,287.40 13,882
2015-07-01 $24.11 $24.60 $23.96 $24.27 $9,314.27 14,954

ProShares UltraPro Short QQQ (SQQQ) News Headlines

Recent ProShares UltraPro Short QQQ (SQQQ) News
Similar Companies to ProShares UltraPro Short QQQ (SQQQ) 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.