ProShares UltraShort Real Estate (SRS) Exchange: NYSE ARCA

Data as of May 8, 2024

$16.62 ($0.32) 1.95%

ProShares UltraShort Real Estate - Daily Information
Click for more stock information on ProShares UltraShort Real Estate.
Daily Information Data
Date May 8, 2024
Open $16.50
Previous Close $16.62
High $16.66
Low $16.50
Adjusted Open $16.50
Previous Adjusted Close $16.62
Adjusted High $16.66
Adjusted Low $16.50

About ProShares UltraShort Real Estate (SRS)

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

Historical Stock Data for ProShares UltraShort Real Estate (SRS)

Date Open High Low Close Adj.Close Volume
2024-05-08 $16.50 $16.66 $16.50 $16.62 $16.62 24,108
2024-05-07 $16.50 $16.52 $16.27 $16.30 $16.30 27,106
2024-05-06 $16.57 $16.82 $16.51 $16.66 $16.66 32,871
2024-05-03 $16.41 $16.71 $16.17 $16.64 $16.64 53,624
2024-05-02 $17.07 $17.46 $16.89 $16.93 $16.93 41,540
2024-05-01 $17.45 $17.52 $16.83 $17.41 $17.41 86,890
2024-04-30 $16.98 $17.41 $16.91 $17.39 $17.39 46,913
2024-04-29 $17.04 $17.04 $16.73 $16.78 $16.78 47,379
2024-04-26 $17.19 $17.19 $16.82 $17.15 $17.15 30,463
2024-04-25 $17.33 $17.53 $17.13 $17.18 $17.18 67,212
2024-04-24 $17.19 $17.39 $16.93 $16.99 $16.99 54,902
2024-04-23 $17.28 $17.40 $16.98 $17.10 $17.10 58,354
2024-04-22 $17.58 $17.69 $17.31 $17.41 $17.41 47,024
2024-04-19 $17.78 $17.79 $17.52 $17.68 $17.68 70,780
2024-04-18 $17.76 $17.98 $17.62 $17.80 $17.80 77,173
2024-04-17 $17.71 $17.81 $17.45 $17.81 $17.81 68,398
2024-04-16 $17.17 $17.62 $17.14 $17.50 $17.50 98,926
2024-04-15 $16.25 $17.19 $16.23 $16.99 $16.99 71,213
2024-04-12 $16.17 $16.51 $16.17 $16.41 $16.41 66,535
2024-04-11 $15.99 $16.33 $15.83 $16.05 $16.05 87,801
2024-04-10 $15.60 $16.24 $15.60 $16.09 $16.09 139,409
2024-04-09 $15.10 $15.16 $14.88 $14.88 $14.88 61,644
2024-04-08 $15.42 $15.45 $15.21 $15.25 $15.25 25,732
2024-04-05 $15.72 $15.81 $15.44 $15.49 $15.49 58,583
2024-04-04 $15.20 $15.75 $15.03 $15.69 $15.69 39,793
2024-04-03 $15.52 $15.60 $15.35 $15.43 $15.43 46,638
2024-04-02 $15.31 $15.51 $15.30 $15.42 $15.42 57,261
2024-04-01 $14.53 $15.12 $14.53 $15.10 $15.10 29,202
2024-03-28 $14.71 $14.71 $14.51 $14.57 $14.57 43,969
2024-03-27 $15.34 $15.34 $14.76 $14.76 $14.76 44,456
2024-03-26 $15.28 $15.54 $15.28 $15.52 $15.52 29,398
2024-03-25 $15.30 $15.40 $15.16 $15.38 $15.38 30,402
2024-03-22 $14.88 $15.27 $14.88 $15.25 $15.25 30,088
2024-03-21 $14.93 $15.04 $14.74 $14.88 $14.88 32,434
2024-03-20 $15.38 $15.48 $14.93 $15.01 $15.01 61,852
2024-03-19 $15.22 $15.44 $15.18 $15.27 $15.14 19,417
2024-03-18 $15.14 $15.27 $15.07 $15.26 $15.26 48,901
2024-03-15 $15.42 $15.45 $15.19 $15.23 $15.23 22,085
2024-03-14 $14.87 $15.47 $14.87 $15.20 $15.20 78,649
2024-03-13 $14.56 $14.86 $14.49 $14.78 $14.78 23,075
2024-03-12 $14.47 $14.83 $14.47 $14.61 $14.61 34,698
2024-03-11 $14.40 $14.62 $14.25 $14.52 $14.52 28,530
2024-03-08 $14.45 $14.49 $14.30 $14.35 $14.35 57,112
2024-03-07 $14.53 $14.83 $14.50 $14.68 $14.68 28,171
2024-03-06 $14.70 $14.80 $14.62 $14.67 $14.67 38,616
2024-03-05 $14.50 $14.94 $14.41 $14.82 $14.82 60,124
2024-03-04 $14.77 $15.05 $14.44 $14.46 $14.46 90,784
2024-03-01 $15.30 $15.49 $14.76 $14.77 $14.77 77,938
2024-02-29 $15.19 $15.20 $14.95 $15.14 $15.14 46,672
2024-02-28 $15.97 $15.97 $15.22 $15.33 $15.33 51,752
2024-02-27 $15.64 $15.84 $15.50 $15.74 $15.74 31,669
2024-02-26 $15.38 $15.80 $15.38 $15.78 $15.78 35,986
2024-02-23 $15.38 $15.45 $15.26 $15.42 $15.42 40,823
2024-02-22 $15.45 $15.48 $15.32 $15.45 $15.45 32,152
2024-02-21 $15.61 $15.68 $15.47 $15.50 $15.50 45,937
2024-02-20 $15.81 $15.99 $15.58 $15.72 $15.72 53,743
2024-02-16 $15.68 $15.87 $15.50 $15.67 $15.67 84,507
2024-02-15 $15.81 $15.81 $15.31 $15.33 $15.33 81,705
2024-02-14 $16.19 $16.34 $15.92 $16.10 $16.10 78,289
2024-02-13 $16.26 $16.73 $16.26 $16.33 $16.33 120,666
2024-02-12 $15.61 $15.76 $15.44 $15.73 $15.73 29,538
2024-02-09 $15.78 $15.97 $15.59 $15.63 $15.63 47,153
2024-02-08 $16.00 $16.00 $15.63 $15.68 $15.68 47,443
2024-02-07 $15.73 $16.03 $15.68 $15.86 $15.86 27,627
2024-02-06 $16.34 $16.34 $15.81 $15.83 $15.83 45,929
2024-02-05 $16.05 $16.41 $16.05 $16.34 $16.34 84,878
2024-02-02 $15.55 $16.19 $15.53 $15.67 $15.67 95,290
2024-02-01 $15.96 $16.02 $15.30 $15.30 $15.30 90,198
2024-01-31 $15.57 $15.90 $15.27 $15.83 $15.83 62,312
2024-01-30 $15.39 $15.66 $15.36 $15.61 $15.61 51,085
2024-01-29 $15.47 $15.59 $15.31 $15.33 $15.33 46,431
2024-01-26 $15.27 $15.57 $15.25 $15.51 $15.51 32,561
2024-01-25 $15.39 $15.53 $15.30 $15.38 $15.38 42,113
2024-01-24 $15.07 $15.82 $15.07 $15.81 $15.81 47,024
2024-01-23 $15.14 $15.47 $15.02 $15.37 $15.37 40,069
2024-01-22 $15.20 $15.31 $14.92 $15.20 $15.20 96,758
2024-01-19 $15.50 $15.79 $15.23 $15.36 $15.36 101,702
2024-01-18 $15.42 $15.83 $15.31 $15.63 $15.63 86,945
2024-01-17 $15.20 $15.74 $14.93 $15.45 $15.45 95,972
2024-01-16 $14.85 $14.96 $14.70 $14.88 $14.88 73,767
2024-01-12 $14.73 $14.85 $14.56 $14.70 $14.70 63,907
2024-01-11 $14.70 $15.03 $14.70 $14.90 $14.90 41,538
2024-01-10 $14.68 $14.70 $14.50 $14.66 $14.66 27,578
2024-01-09 $14.70 $14.75 $14.52 $14.66 $14.66 27,205
2024-01-08 $14.91 $14.92 $14.42 $14.45 $14.45 31,325
2024-01-05 $14.98 $15.12 $14.61 $14.87 $14.87 59,548
2024-01-04 $14.81 $14.88 $14.58 $14.78 $14.78 76,326
2024-01-03 $14.28 $14.74 $14.28 $14.72 $14.72 147,091
2024-01-02 $14.44 $14.45 $14.02 $14.02 $14.02 68,423
2023-12-29 $14.08 $14.31 $14.06 $14.28 $14.28 64,705
2023-12-28 $14.09 $14.21 $13.99 $13.99 $13.99 98,662
2023-12-27 $14.22 $14.34 $14.14 $14.14 $14.14 52,131
2023-12-26 $14.41 $14.50 $14.22 $14.28 $14.28 67,397
2023-12-22 $14.49 $14.62 $14.30 $14.49 $14.49 94,055
2023-12-21 $14.66 $14.91 $14.53 $14.61 $14.61 75,154
2023-12-20 $14.47 $14.85 $14.29 $14.84 $14.84 85,098
2023-12-19 $14.74 $14.77 $14.62 $14.67 $14.46 72,539
2023-12-18 $14.66 $14.93 $14.66 $14.89 $14.89 145,519
2023-12-15 $14.46 $15.05 $14.46 $14.80 $14.80 84,404
2023-12-14 $14.69 $14.70 $14.24 $14.44 $14.44 236,936
2023-12-13 $16.36 $16.52 $15.19 $15.28 $15.28 134,502
2023-12-12 $16.39 $16.64 $16.38 $16.45 $16.45 24,662
2023-12-11 $16.59 $16.69 $16.41 $16.47 $16.47 41,225
2023-12-08 $16.60 $16.87 $16.46 $16.57 $16.57 64,850
2023-12-07 $16.53 $16.61 $16.35 $16.48 $16.48 32,485
2023-12-06 $16.20 $16.53 $16.06 $16.53 $16.53 63,898
2023-12-05 $16.37 $16.57 $16.35 $16.41 $16.41 58,542
2023-12-04 $16.49 $16.59 $16.23 $16.23 $16.23 50,556
2023-12-01 $17.17 $17.17 $16.39 $16.39 $16.39 102,672
2023-11-30 $17.45 $17.54 $17.12 $17.12 $17.12 37,708
2023-11-29 $17.44 $17.44 $17.14 $17.41 $17.41 62,594
2023-11-28 $18.00 $18.10 $17.64 $17.66 $17.66 44,299
2023-11-27 $17.96 $18.05 $17.64 $17.85 $17.85 55,885
2023-11-24 $18.19 $18.30 $17.99 $17.99 $17.99 26,035
2023-11-22 $17.90 $18.20 $17.90 $18.07 $18.07 27,552
2023-11-21 $18.11 $18.28 $18.08 $18.20 $18.20 114,523
2023-11-20 $18.38 $18.61 $18.01 $18.03 $18.03 55,451
2023-11-17 $18.06 $18.39 $17.95 $18.31 $18.31 43,639
2023-11-16 $18.19 $18.33 $18.04 $18.23 $18.23 72,122
2023-11-15 $18.29 $18.29 $17.89 $18.22 $18.22 55,870
2023-11-14 $19.25 $19.25 $17.93 $18.26 $18.26 172,939
2023-11-13 $20.48 $20.70 $20.31 $20.44 $20.44 52,921
2023-11-10 $20.46 $20.63 $20.05 $20.11 $20.11 50,346
2023-11-09 $19.79 $20.62 $19.79 $20.58 $20.58 62,618
2023-11-08 $20.07 $20.14 $19.85 $19.94 $19.94 66,230
2023-11-07 $19.96 $20.22 $19.90 $20.17 $20.17 70,242
2023-11-06 $19.25 $20.02 $19.25 $19.83 $19.83 123,288
2023-11-03 $19.70 $19.70 $18.70 $19.27 $19.27 230,169
2023-11-02 $20.93 $20.95 $20.05 $20.21 $20.21 126,650
2023-11-01 $21.66 $22.01 $21.50 $21.55 $21.55 141,372
2023-10-31 $22.48 $22.70 $21.72 $21.76 $21.76 93,034
2023-10-30 $22.61 $23.30 $22.30 $22.67 $22.67 206,503
2023-10-27 $22.00 $22.91 $22.00 $22.77 $22.77 119,204
2023-10-26 $23.02 $23.02 $21.75 $22.10 $22.10 174,470
2023-10-25 $22.37 $23.14 $22.37 $23.05 $23.05 149,837
2023-10-24 $22.41 $22.50 $22.00 $22.11 $22.11 96,644
2023-10-23 $22.60 $22.77 $22.08 $22.67 $22.67 125,216
2023-10-20 $22.00 $22.23 $21.61 $22.23 $22.23 135,087
2023-10-19 $21.28 $22.07 $21.03 $22.03 $22.03 165,736
2023-10-18 $20.39 $20.99 $20.22 $20.97 $20.97 68,183
2023-10-17 $20.15 $20.35 $19.57 $20.11 $20.11 42,644
2023-10-16 $20.15 $20.47 $19.77 $19.89 $19.89 43,963
2023-10-13 $20.02 $20.42 $19.95 $20.29 $20.29 50,959
2023-10-12 $19.75 $20.45 $19.74 $20.23 $20.23 62,535
2023-10-11 $20.20 $20.21 $19.69 $19.71 $19.71 92,553
2023-10-10 $20.64 $20.82 $20.18 $20.54 $20.54 67,999
2023-10-09 $21.55 $21.56 $20.59 $20.71 $20.71 95,734
2023-10-06 $21.77 $22.17 $20.94 $21.26 $21.26 259,584
2023-10-05 $21.73 $21.93 $21.33 $21.40 $21.40 142,187
2023-10-04 $21.97 $22.38 $21.63 $21.64 $21.64 225,796
2023-10-03 $21.58 $22.23 $21.49 $22.12 $22.12 160,848
2023-10-02 $20.68 $21.56 $20.62 $21.34 $21.34 156,772
2023-09-29 $20.20 $20.80 $19.97 $20.59 $20.59 116,138
2023-09-28 $21.13 $21.13 $20.59 $20.75 $20.75 120,238
2023-09-27 $20.58 $21.32 $20.44 $21.13 $21.13 161,697
2023-09-26 $20.35 $20.89 $20.22 $20.80 $20.80 142,798
2023-09-25 $20.16 $20.35 $20.03 $20.05 $20.05 114,493
2023-09-22 $19.63 $20.04 $19.47 $19.99 $19.99 132,999
2023-09-21 $18.71 $19.72 $18.71 $19.72 $19.72 134,839
2023-09-20 $18.18 $18.42 $18.00 $18.39 $18.39 58,694
2023-09-19 $18.43 $18.71 $18.34 $18.63 $18.46 38,698
2023-09-18 $18.12 $18.43 $18.12 $18.40 $18.40 34,006
2023-09-15 $18.04 $18.18 $17.98 $18.12 $18.12 34,963
2023-09-14 $18.42 $18.42 $17.89 $17.96 $17.96 80,049
2023-09-13 $18.24 $18.71 $18.24 $18.62 $18.62 51,102
2023-09-12 $18.28 $18.55 $18.20 $18.23 $18.23 29,627
2023-09-11 $18.16 $18.42 $18.16 $18.26 $18.26 28,634
2023-09-08 $17.93 $18.30 $17.93 $18.24 $18.24 28,816
2023-09-07 $18.38 $18.38 $17.86 $18.02 $18.02 45,492
2023-09-06 $18.28 $18.57 $18.13 $18.26 $18.26 64,821
2023-09-05 $17.92 $18.20 $17.89 $18.20 $18.20 71,197
2023-09-01 $17.62 $17.95 $17.56 $17.84 $17.84 20,475
2023-08-31 $17.54 $17.83 $17.54 $17.79 $17.79 50,234
2023-08-30 $17.63 $17.67 $17.43 $17.54 $17.54 34,633
2023-08-29 $18.12 $18.18 $17.65 $17.65 $17.65 39,015
2023-08-28 $18.24 $18.24 $17.90 $18.05 $18.05 34,433
2023-08-25 $18.30 $18.53 $18.18 $18.31 $18.31 32,749
2023-08-24 $18.18 $18.43 $17.75 $18.35 $18.35 87,224
2023-08-23 $18.70 $18.70 $18.20 $18.23 $18.23 71,152
2023-08-22 $18.70 $18.88 $18.67 $18.77 $18.77 67,559
2023-08-21 $18.61 $19.20 $18.61 $18.90 $18.90 57,054
2023-08-18 $18.89 $18.99 $18.46 $18.57 $18.57 79,435
2023-08-17 $18.39 $18.68 $18.10 $18.66 $18.66 81,330
2023-08-16 $18.03 $18.41 $17.89 $18.37 $18.37 58,250
2023-08-15 $17.82 $18.00 $17.70 $17.90 $17.90 68,246
2023-08-14 $17.45 $17.63 $17.41 $17.57 $17.57 32,403
2023-08-11 $17.60 $17.65 $17.36 $17.38 $17.38 33,781
2023-08-10 $17.16 $17.53 $16.98 $17.44 $17.44 36,856
2023-08-09 $17.35 $17.53 $17.14 $17.29 $17.29 31,357
2023-08-08 $17.50 $17.69 $17.28 $17.34 $17.34 86,261
2023-08-07 $17.58 $17.58 $17.17 $17.18 $17.18 44,713
2023-08-04 $17.45 $17.71 $17.07 $17.62 $17.62 82,523
2023-08-03 $17.20 $17.74 $17.20 $17.29 $17.29 111,567
2023-08-02 $16.84 $17.01 $16.75 $16.82 $16.82 65,809
2023-08-01 $16.68 $16.75 $16.59 $16.63 $16.63 24,030
2023-07-31 $16.78 $16.78 $16.45 $16.61 $16.61 26,782
2023-07-28 $16.47 $16.85 $16.32 $16.85 $16.85 40,264
2023-07-27 $15.88 $16.75 $15.76 $16.75 $16.75 44,584
2023-07-26 $16.26 $16.26 $15.99 $16.06 $16.06 26,885
2023-07-25 $15.93 $16.14 $15.85 $16.14 $16.14 24,914
2023-07-24 $16.13 $16.17 $15.90 $15.90 $15.90 50,116
2023-07-21 $16.29 $16.31 $16.14 $16.21 $16.21 30,547
2023-07-20 $16.34 $16.76 $16.34 $16.38 $16.38 34,115
2023-07-19 $16.49 $16.49 $16.04 $16.22 $16.22 70,141
2023-07-18 $16.24 $16.84 $16.17 $16.57 $16.57 51,067
2023-07-17 $16.19 $16.31 $16.06 $16.30 $16.30 15,758
2023-07-14 $16.21 $16.23 $16.00 $16.04 $16.04 46,375
2023-07-13 $16.17 $16.42 $16.00 $16.04 $16.04 35,180
2023-07-12 $15.99 $16.24 $15.94 $16.24 $16.24 69,424
2023-07-11 $16.64 $16.76 $16.36 $16.38 $16.38 56,626
2023-07-10 $16.90 $17.01 $16.74 $16.78 $16.78 39,912
2023-07-07 $16.88 $16.99 $16.66 $16.88 $16.88 41,099
2023-07-06 $16.72 $17.30 $16.67 $16.67 $16.67 100,863
2023-07-05 $16.77 $16.91 $16.29 $16.49 $16.49 109,321
2023-07-03 $16.95 $17.02 $16.48 $16.65 $16.65 47,627
2023-06-30 $16.92 $17.32 $16.73 $16.92 $16.92 73,993
2023-06-29 $17.45 $17.61 $17.09 $17.10 $17.10 45,559
2023-06-28 $17.51 $17.68 $17.34 $17.42 $17.42 40,764
2023-06-27 $17.90 $17.95 $17.40 $17.46 $17.46 47,570
2023-06-26 $18.70 $18.70 $17.83 $17.87 $17.87 82,597
2023-06-23 $18.52 $18.67 $18.19 $18.66 $18.66 77,986
2023-06-22 $18.00 $18.50 $18.00 $18.29 $18.29 51,368
2023-06-21 $17.64 $18.05 $17.64 $17.76 $17.76 32,072
2023-06-20 $17.43 $17.96 $17.43 $17.73 $17.58 74,954
2023-06-16 $17.31 $17.40 $17.05 $17.36 $17.36 39,383
2023-06-15 $17.52 $17.77 $17.24 $17.30 $17.30 35,619
2023-06-14 $17.60 $17.76 $17.25 $17.48 $17.48 49,943
2023-06-13 $17.78 $18.01 $17.60 $17.65 $17.65 103,172
2023-06-12 $17.88 $18.20 $17.87 $17.88 $17.88 53,034
2023-06-09 $17.68 $18.03 $17.57 $17.88 $17.88 74,717
2023-06-08 $17.50 $18.00 $17.50 $17.67 $17.67 54,595
2023-06-07 $18.04 $18.17 $17.34 $17.46 $17.46 82,659
2023-06-06 $18.25 $18.37 $18.02 $18.07 $18.07 51,319
2023-06-05 $18.14 $18.36 $17.98 $18.30 $18.30 38,546
2023-06-02 $18.67 $18.67 $17.97 $18.14 $18.14 162,841
2023-06-01 $18.82 $19.28 $18.71 $18.92 $18.92 49,844
2023-05-31 $19.27 $19.39 $18.84 $18.92 $18.92 43,038
2023-05-30 $19.07 $19.22 $18.63 $19.16 $19.16 76,520
2023-05-26 $19.56 $19.80 $19.15 $19.25 $19.25 72,878
2023-05-25 $19.70 $19.99 $19.44 $19.71 $19.71 85,366
2023-05-24 $19.04 $19.84 $19.04 $19.76 $19.76 123,157
2023-05-23 $18.52 $18.95 $18.30 $18.93 $18.93 34,030
2023-05-22 $18.57 $18.87 $18.23 $18.47 $18.47 44,116
2023-05-19 $18.55 $18.86 $18.27 $18.74 $18.74 53,419
2023-05-18 $18.45 $18.92 $18.45 $18.67 $18.67 44,097
2023-05-17 $18.64 $18.96 $18.32 $18.37 $18.37 87,991
2023-05-16 $18.05 $18.87 $18.01 $18.85 $18.85 86,441
2023-05-15 $17.80 $18.04 $17.72 $17.96 $17.96 103,740
2023-05-12 $17.76 $18.11 $17.76 $17.83 $17.83 29,652
2023-05-11 $17.65 $18.12 $17.65 $17.90 $17.90 37,724
2023-05-10 $17.52 $17.80 $17.38 $17.50 $17.50 32,115
2023-05-09 $17.76 $18.21 $17.74 $17.86 $17.86 52,442
2023-05-08 $17.45 $17.84 $17.45 $17.72 $17.72 37,106
2023-05-05 $17.74 $17.86 $17.42 $17.46 $17.46 127,228
2023-05-04 $18.39 $18.52 $17.78 $18.00 $18.00 134,619
2023-05-03 $18.07 $18.37 $17.69 $18.32 $18.32 74,916
2023-05-02 $17.54 $18.30 $17.54 $18.10 $18.10 98,668
2023-05-01 $17.30 $17.55 $17.12 $17.52 $17.52 51,264
2023-04-28 $17.60 $17.67 $17.08 $17.18 $17.18 74,852
2023-04-27 $18.40 $18.40 $17.50 $17.57 $17.57 79,555
2023-04-26 $18.21 $18.56 $17.91 $18.45 $18.45 77,104
2023-04-25 $18.06 $18.18 $17.89 $18.17 $18.17 66,098
2023-04-24 $17.69 $18.09 $17.67 $17.83 $17.83 43,906
2023-04-21 $17.78 $17.98 $17.58 $17.69 $17.69 37,140
2023-04-20 $17.50 $17.90 $17.50 $17.77 $17.77 60,665
2023-04-19 $17.74 $17.78 $17.23 $17.32 $17.32 65,702
2023-04-18 $17.44 $17.69 $17.43 $17.54 $17.54 79,894
2023-04-17 $18.30 $18.30 $17.45 $17.45 $17.45 112,792
2023-04-14 $17.67 $18.52 $17.50 $18.25 $18.25 102,331
2023-04-13 $17.59 $17.98 $17.51 $17.67 $17.67 66,725
2023-04-12 $17.22 $17.58 $17.04 $17.53 $17.53 71,244
2023-04-11 $17.56 $17.64 $17.14 $17.41 $17.41 75,646
2023-04-10 $18.02 $18.14 $17.58 $17.59 $17.59 65,045
2023-04-06 $17.99 $18.16 $17.75 $17.75 $17.75 67,158
2023-04-05 $17.95 $18.01 $17.65 $18.01 $18.01 64,643
2023-04-04 $17.65 $18.00 $17.61 $17.77 $17.77 77,128
2023-04-03 $17.53 $17.97 $17.31 $17.78 $17.78 87,025
2023-03-31 $18.07 $18.10 $17.40 $17.40 $17.40 171,882
2023-03-30 $18.47 $18.47 $18.14 $18.25 $18.25 92,453
2023-03-29 $19.28 $19.28 $18.67 $18.74 $18.74 138,828
2023-03-28 $19.79 $19.86 $19.43 $19.64 $19.64 118,860
2023-03-27 $19.14 $19.54 $19.03 $19.51 $19.51 152,737
2023-03-24 $20.70 $20.72 $19.35 $19.35 $19.35 198,799
2023-03-23 $19.98 $20.50 $19.48 $20.45 $20.45 227,515
2023-03-22 $18.91 $20.17 $18.91 $20.17 $20.17 211,148
2023-03-21 $18.31 $19.25 $18.31 $18.87 $18.77 103,852
2023-03-20 $18.87 $19.06 $18.54 $18.63 $18.53 129,027
2023-03-17 $18.29 $19.08 $18.29 $19.08 $18.98 168,583
2023-03-16 $18.43 $18.83 $18.08 $18.22 $18.13 157,406
2023-03-15 $18.81 $18.81 $18.07 $18.17 $18.08 228,702
2023-03-14 $18.04 $18.51 $17.73 $18.17 $18.08 118,387
2023-03-13 $19.25 $19.40 $17.99 $18.48 $18.38 283,382
2023-03-10 $17.93 $19.17 $17.82 $19.06 $18.96 394,752
2023-03-09 $17.05 $17.91 $17.00 $17.88 $17.79 140,232
2023-03-08 $17.40 $17.50 $16.85 $17.05 $16.96 113,999
2023-03-07 $16.70 $17.50 $16.70 $17.47 $17.38 124,858
2023-03-06 $16.44 $16.72 $16.39 $16.69 $16.60 71,686
2023-03-03 $16.90 $16.90 $16.47 $16.55 $16.46 114,911
2023-03-02 $17.67 $17.79 $17.03 $17.08 $16.99 132,290
2023-03-01 $17.16 $17.70 $17.16 $17.49 $17.40 127,681
2023-02-28 $17.04 $17.10 $16.60 $17.05 $16.96 67,876
2023-02-27 $16.69 $17.14 $16.48 $16.98 $16.89 143,116
2023-02-24 $16.85 $17.20 $16.81 $17.02 $16.93 192,532
2023-02-23 $16.48 $16.78 $16.36 $16.49 $16.41 80,092
2023-02-22 $16.29 $16.80 $16.22 $16.68 $16.59 287,213
2023-02-21 $15.94 $16.42 $15.91 $16.31 $16.23 142,045
2023-02-17 $15.72 $16.00 $15.62 $15.71 $15.63 104,749
2023-02-16 $15.69 $15.94 $15.32 $15.56 $15.48 74,294
2023-02-15 $15.49 $15.66 $15.29 $15.29 $15.21 35,219
2023-02-14 $15.17 $15.57 $15.03 $15.40 $15.32 75,579
2023-02-13 $15.32 $15.32 $15.10 $15.13 $15.05 69,265
2023-02-10 $15.63 $15.80 $15.34 $15.40 $15.32 100,927
2023-02-09 $14.91 $15.58 $14.90 $15.53 $15.45 78,114
2023-02-08 $15.17 $15.26 $15.03 $15.14 $15.06 39,824
2023-02-07 $15.06 $15.39 $14.89 $15.02 $14.94 84,395
2023-02-06 $15.15 $15.26 $14.94 $14.96 $14.88 81,372
2023-02-03 $14.59 $15.08 $14.54 $14.74 $14.66 120,942
2023-02-02 $14.60 $14.60 $13.93 $14.18 $14.11 211,329
2023-02-01 $15.13 $15.48 $14.63 $14.81 $14.73 117,658
2023-01-31 $15.55 $15.64 $15.00 $15.01 $14.93 55,667
2023-01-30 $15.47 $15.63 $15.17 $15.62 $15.54 63,115
2023-01-27 $15.70 $15.70 $15.15 $15.25 $15.17 117,169
2023-01-26 $15.77 $15.90 $15.57 $15.58 $15.50 109,201
2023-01-25 $16.04 $16.20 $15.88 $15.93 $15.85 66,786
2023-01-24 $16.06 $16.36 $15.78 $15.89 $15.81 85,870
2023-01-23 $16.05 $16.25 $15.78 $15.95 $15.87 174,992
2023-01-20 $16.51 $16.81 $16.07 $16.07 $16.07 146,662
2023-01-19 $16.52 $16.54 $16.14 $16.50 $16.50 139,251
2023-01-18 $15.69 $16.35 $15.67 $16.32 $16.32 110,715
2023-01-17 $15.90 $15.91 $15.65 $15.85 $15.85 89,502
2023-01-13 $16.00 $16.09 $15.78 $15.87 $15.87 86,478
2023-01-12 $16.01 $16.25 $15.64 $15.72 $15.72 268,060
2023-01-11 $17.15 $17.15 $16.03 $16.03 $16.03 161,901
2023-01-10 $17.45 $17.70 $17.28 $17.28 $17.28 58,142
2023-01-09 $17.20 $17.46 $16.96 $17.37 $17.37 143,808
2023-01-06 $18.03 $18.34 $17.23 $17.37 $17.37 134,939
2023-01-05 $17.65 $18.43 $17.65 $18.35 $18.35 469,953
2023-01-04 $18.01 $18.01 $17.10 $17.44 $17.44 206,002
2023-01-03 $18.07 $18.62 $17.70 $18.23 $18.23 290,142
2022-12-30 $18.22 $18.67 $18.11 $18.26 $18.26 81,159
2022-12-29 $18.49 $18.58 $17.91 $17.98 $17.98 89,415
2022-12-28 $18.21 $18.81 $17.94 $18.76 $18.76 139,045
2022-12-27 $18.03 $18.44 $18.03 $18.15 $18.15 88,221
2022-12-23 $18.62 $18.65 $18.14 $18.15 $18.15 87,232
2022-12-22 $18.58 $19.10 $18.42 $18.46 $18.46 167,478
2022-12-21 $18.43 $18.50 $17.96 $18.35 $18.29 178,282
2022-12-20 $18.88 $19.16 $18.51 $18.73 $18.67 286,702
2022-12-19 $18.19 $18.83 $18.19 $18.63 $18.57 321,543
2022-12-16 $17.91 $18.51 $17.65 $18.17 $18.12 360,888
2022-12-15 $17.15 $17.45 $16.97 $17.26 $17.21 305,484
2022-12-14 $16.63 $16.96 $16.22 $16.85 $16.80 137,317
2022-12-13 $16.23 $16.92 $16.05 $16.58 $16.53 195,989
2022-12-12 $17.41 $17.74 $17.20 $17.22 $17.17 125,724
2022-12-09 $17.48 $17.49 $17.15 $17.48 $17.43 200,409
2022-12-08 $17.55 $17.55 $17.14 $17.42 $17.37 96,318
2022-12-07 $17.89 $17.92 $17.34 $17.66 $17.61 157,057
2022-12-06 $17.43 $17.89 $17.34 $17.73 $17.68 248,088
2022-12-05 $17.12 $17.49 $16.98 $17.44 $17.39 160,914
2022-12-02 $17.17 $17.22 $16.65 $16.82 $16.77 98,444
2022-12-01 $16.50 $16.97 $16.15 $16.72 $16.67 197,423
2022-11-30 $17.51 $17.76 $16.65 $16.66 $16.61 354,099
2022-11-29 $18.12 $18.12 $17.41 $17.47 $17.42 331,760
2022-11-28 $17.34 $18.09 $17.20 $18.00 $17.95 119,534
2022-11-25 $17.22 $17.22 $17.09 $17.12 $17.12 51,812
2022-11-23 $17.40 $17.55 $17.15 $17.30 $17.30 66,084
2022-11-22 $17.38 $17.58 $17.27 $17.37 $17.37 53,514
2022-11-21 $17.91 $17.91 $17.49 $17.50 $17.50 80,887
2022-11-18 $17.80 $18.10 $17.57 $17.70 $17.70 84,548
2022-11-17 $18.39 $18.47 $18.10 $18.16 $18.16 125,990
2022-11-16 $17.66 $17.94 $17.49 $17.87 $17.87 88,504
2022-11-15 $17.38 $17.92 $17.30 $17.57 $17.57 160,840
2022-11-14 $17.28 $17.95 $17.21 $17.94 $17.94 141,335
2022-11-11 $16.97 $17.17 $16.73 $17.08 $17.08 207,478
2022-11-10 $18.61 $18.61 $16.98 $17.10 $17.10 412,794
2022-11-09 $19.77 $20.05 $19.28 $19.96 $19.96 111,259
2022-11-08 $19.61 $19.83 $19.18 $19.59 $19.59 83,193
2022-11-07 $19.58 $19.98 $19.37 $19.76 $19.76 104,211
2022-11-04 $19.98 $20.50 $19.55 $19.75 $19.75 128,124
2022-11-03 $20.70 $21.06 $20.00 $20.30 $20.30 254,887
2022-11-02 $19.40 $20.35 $19.05 $20.26 $20.26 242,285
2022-11-01 $18.82 $19.28 $18.67 $19.27 $19.27 107,891
2022-10-31 $19.28 $19.55 $18.96 $19.16 $19.16 133,976
2022-10-28 $20.15 $20.26 $19.02 $19.12 $19.12 182,679
2022-10-27 $20.00 $20.15 $19.58 $19.99 $19.99 128,990
2022-10-26 $20.18 $20.29 $19.75 $20.10 $20.10 286,588
2022-10-25 $21.85 $21.85 $20.07 $20.15 $20.15 498,384
2022-10-24 $21.50 $22.20 $21.33 $21.90 $21.90 226,046
2022-10-21 $22.13 $22.77 $21.82 $21.82 $21.82 286,058
2022-10-20 $22.01 $22.25 $21.43 $22.13 $22.13 218,208
2022-10-19 $21.26 $22.14 $21.17 $21.90 $21.90 261,563
2022-10-18 $20.69 $21.27 $20.27 $20.88 $20.88 324,526
2022-10-17 $22.30 $22.30 $21.18 $21.37 $21.37 333,995
2022-10-14 $21.53 $23.08 $21.27 $23.04 $23.04 292,514
2022-10-13 $23.54 $23.88 $21.70 $21.95 $21.95 596,385
2022-10-12 $22.11 $22.85 $22.11 $22.71 $22.71 213,404
2022-10-11 $22.71 $23.19 $21.84 $22.17 $22.17 414,516
2022-10-10 $22.00 $22.73 $21.75 $22.63 $22.63 310,895
2022-10-07 $21.61 $22.41 $21.34 $22.14 $22.14 401,521
2022-10-06 $20.17 $21.21 $19.98 $21.13 $21.13 302,709
2022-10-05 $19.66 $20.61 $19.66 $19.98 $19.98 685,566
2022-10-04 $19.48 $19.57 $18.95 $19.20 $19.20 463,748
2022-10-03 $20.23 $20.84 $19.78 $20.04 $20.04 382,081
2022-09-30 $21.00 $21.07 $20.45 $20.76 $20.76 364,524
2022-09-29 $20.42 $21.47 $20.41 $21.20 $21.20 471,433
2022-09-28 $20.64 $20.91 $19.88 $20.05 $20.05 530,776
2022-09-27 $20.00 $20.97 $19.66 $20.86 $20.86 558,108
2022-09-26 $19.42 $20.68 $19.42 $20.30 $20.30 599,763
2022-09-23 $19.17 $19.64 $18.94 $19.24 $19.24 588,199
2022-09-22 $18.50 $18.88 $18.41 $18.73 $18.73 353,269
2022-09-21 $17.61 $18.38 $17.36 $18.38 $18.38 359,886
2022-09-20 $17.22 $17.99 $17.22 $17.83 $17.83 257,710
2022-09-19 $17.19 $17.45 $16.99 $17.00 $17.00 141,508
2022-09-16 $17.20 $17.34 $16.92 $16.94 $16.94 250,189
2022-09-15 $16.28 $16.96 $16.22 $16.93 $16.93 250,564
2022-09-14 $15.89 $16.51 $15.89 $16.28 $16.28 182,237
2022-09-13 $15.39 $15.98 $15.30 $15.89 $15.89 203,504
2022-09-12 $14.94 $15.01 $14.75 $14.79 $14.79 95,907
2022-09-09 $15.21 $15.36 $14.96 $15.05 $15.05 168,377
2022-09-08 $15.52 $15.69 $15.26 $15.36 $15.36 138,137
2022-09-07 $16.04 $16.04 $15.38 $15.44 $15.44 168,420
2022-09-06 $16.30 $16.39 $15.91 $16.04 $16.04 267,652
2022-09-02 $15.71 $16.50 $15.61 $16.44 $16.44 168,057
2022-09-01 $16.22 $16.56 $15.98 $15.98 $15.98 421,804
2022-08-31 $15.81 $16.12 $15.59 $16.04 $16.04 265,996
2022-08-30 $15.37 $16.02 $15.37 $15.95 $15.95 315,826
2022-08-29 $15.41 $15.54 $15.17 $15.48 $15.48 702,328
2022-08-26 $14.51 $15.23 $14.51 $15.23 $15.23 274,045
2022-08-25 $14.85 $14.93 $14.50 $14.50 $14.50 241,731
2022-08-24 $15.15 $15.15 $14.76 $14.95 $14.95 164,085
2022-08-23 $14.78 $15.23 $14.77 $15.12 $15.12 250,108
2022-08-22 $14.45 $14.77 $14.38 $14.74 $14.74 143,277
2022-08-19 $14.09 $14.23 $13.95 $14.16 $14.16 113,253
2022-08-18 $13.65 $13.99 $13.65 $13.88 $13.88 77,707
2022-08-17 $13.77 $13.86 $13.55 $13.68 $13.68 106,440
2022-08-16 $13.59 $13.63 $13.41 $13.57 $13.57 78,586
2022-08-15 $13.67 $13.67 $13.43 $13.48 $13.48 61,505
2022-08-12 $13.94 $13.94 $13.55 $13.58 $13.58 102,263
2022-08-11 $13.76 $14.11 $13.73 $14.03 $14.03 100,832
2022-08-10 $14.11 $14.16 $13.91 $13.94 $13.94 170,810
2022-08-09 $14.55 $14.60 $14.36 $14.36 $14.36 59,242
2022-08-08 $14.61 $14.69 $14.29 $14.53 $14.53 69,481
2022-08-05 $15.14 $15.20 $14.76 $14.76 $14.76 86,914
2022-08-04 $14.80 $15.03 $14.76 $14.84 $14.84 52,505
2022-08-03 $14.79 $14.84 $14.55 $14.83 $14.83 101,733
2022-08-02 $14.65 $14.94 $14.51 $14.92 $14.92 144,732
2022-08-01 $14.42 $14.65 $14.42 $14.56 $14.56 82,030
2022-07-29 $14.49 $14.56 $14.22 $14.30 $14.30 255,766
2022-07-28 $15.37 $15.37 $14.45 $14.46 $14.46 320,128
2022-07-27 $15.69 $15.83 $15.43 $15.49 $15.49 149,893
2022-07-26 $15.91 $15.91 $15.60 $15.75 $15.75 152,281
2022-07-25 $15.85 $15.95 $15.63 $15.80 $15.80 109,323
2022-07-22 $15.92 $16.05 $15.63 $15.84 $15.84 152,764
2022-07-21 $16.33 $16.53 $16.00 $16.00 $16.00 129,161
2022-07-20 $16.31 $16.42 $15.90 $16.31 $16.31 219,582
2022-07-19 $16.81 $16.92 $16.19 $16.22 $16.22 217,887
2022-07-18 $16.58 $17.20 $16.53 $17.10 $17.10 170,702
2022-07-15 $17.07 $17.17 $16.65 $16.79 $16.79 197,505
2022-07-14 $17.58 $17.60 $17.25 $17.40 $17.40 186,975
2022-07-13 $17.39 $17.51 $16.83 $17.07 $17.07 305,771
2022-07-12 $16.94 $17.16 $16.59 $16.92 $16.92 207,643
2022-07-11 $16.85 $17.00 $16.63 $16.73 $16.73 135,652
2022-07-08 $16.65 $16.84 $16.45 $16.68 $16.68 120,141
2022-07-07 $16.43 $16.62 $16.24 $16.54 $16.54 96,905
2022-07-06 $16.57 $16.62 $16.16 $16.57 $16.57 169,891
2022-07-05 $16.83 $17.30 $16.55 $16.55 $16.55 206,553
2022-07-01 $17.19 $17.19 $16.39 $16.45 $16.45 168,477
2022-06-30 $17.35 $17.47 $16.68 $17.06 $17.06 276,158
2022-06-29 $17.06 $17.39 $16.97 $17.00 $17.00 200,670
2022-06-28 $16.31 $16.83 $16.00 $16.78 $16.78 292,465
2022-06-27 $16.37 $16.59 $16.05 $16.42 $16.42 165,938
2022-06-24 $16.86 $16.92 $16.31 $16.33 $16.33 255,430
2022-06-23 $17.66 $17.66 $16.98 $17.09 $17.09 239,949
2022-06-22 $18.72 $18.72 $17.31 $17.79 $17.79 263,099
2022-06-21 $18.48 $18.62 $17.94 $18.29 $18.29 419,475
2022-06-17 $19.11 $19.24 $18.43 $18.90 $18.90 208,920
2022-06-16 $19.14 $19.35 $18.81 $19.17 $19.17 440,747
2022-06-15 $18.85 $18.89 $17.74 $18.28 $18.28 352,359
2022-06-14 $18.73 $19.40 $18.62 $19.13 $19.13 457,502
2022-06-13 $17.97 $18.98 $17.88 $18.82 $18.82 450,210
2022-06-10 $16.86 $17.16 $16.80 $17.14 $17.14 395,389
2022-06-09 $15.84 $16.44 $15.65 $16.42 $16.42 177,114
2022-06-08 $15.24 $15.80 $15.16 $15.72 $15.72 125,217
2022-06-07 $15.65 $15.70 $15.02 $15.05 $15.05 83,921
2022-06-06 $15.09 $15.48 $15.05 $15.45 $15.45 70,792
2022-06-03 $15.24 $15.41 $15.03 $15.33 $15.33 83,206
2022-06-02 $15.57 $15.88 $14.94 $14.96 $14.96 95,712
2022-06-01 $14.97 $15.74 $14.95 $15.39 $15.39 128,266
2022-05-31 $14.95 $15.26 $14.92 $15.09 $15.09 116,263
2022-05-27 $15.47 $15.47 $14.74 $14.76 $14.76 147,746
2022-05-26 $15.51 $15.63 $15.29 $15.61 $15.61 104,612
2022-05-25 $16.03 $16.05 $15.55 $15.64 $15.64 151,368
2022-05-24 $16.33 $16.76 $15.81 $15.87 $15.87 185,944
2022-05-23 $16.26 $16.71 $16.06 $16.16 $16.16 115,172
2022-05-20 $16.52 $17.05 $16.45 $16.55 $16.55 116,601
2022-05-19 $17.00 $17.07 $16.45 $16.81 $16.81 179,457
2022-05-18 $16.00 $16.82 $15.87 $16.71 $16.71 256,333
2022-05-17 $15.76 $16.23 $15.76 $15.80 $15.80 85,488
2022-05-16 $16.10 $16.23 $15.88 $16.19 $16.19 80,151
2022-05-13 $16.54 $16.74 $15.94 $15.96 $15.96 287,332
2022-05-12 $17.28 $17.38 $16.81 $16.83 $16.83 236,180
2022-05-11 $17.12 $17.20 $16.38 $17.16 $17.16 255,988
2022-05-10 $16.03 $17.26 $15.84 $17.03 $17.03 331,039
2022-05-09 $15.40 $16.53 $15.40 $16.41 $16.41 299,885
2022-05-06 $14.97 $15.41 $14.88 $15.09 $15.09 396,650
2022-05-05 $14.21 $14.95 $14.00 $14.72 $14.72 393,463
2022-05-04 $14.38 $14.81 $13.95 $14.00 $14.00 1,011,455
2022-05-03 $14.72 $14.80 $14.18 $14.34 $14.34 209,786
2022-05-02 $14.07 $15.30 $13.97 $14.72 $14.72 465,980
2022-04-29 $13.08 $14.15 $13.08 $14.14 $14.14 126,217
2022-04-28 $13.27 $13.57 $12.84 $12.89 $12.89 142,668
2022-04-27 $13.24 $13.44 $13.02 $13.40 $13.40 105,960
2022-04-26 $12.85 $13.26 $12.77 $13.26 $13.26 115,517
2022-04-25 $12.91 $13.25 $12.73 $12.83 $12.83 180,773
2022-04-22 $12.40 $12.79 $12.40 $12.78 $12.78 585,674
2022-04-21 $12.08 $12.35 $12.00 $12.34 $12.34 217,525
2022-04-20 $12.51 $12.52 $12.09 $12.17 $12.17 85,184
2022-04-19 $13.04 $13.04 $12.54 $12.59 $12.59 65,165
2022-04-18 $13.13 $13.26 $12.98 $13.14 $13.14 108,618
2022-04-14 $12.92 $13.07 $12.75 $13.06 $13.06 46,501
2022-04-13 $13.04 $13.15 $12.91 $12.91 $12.91 49,789
2022-04-12 $12.96 $13.18 $12.85 $13.08 $13.08 92,936
2022-04-11 $12.81 $13.05 $12.67 $13.00 $13.00 142,829
2022-04-08 $12.76 $12.91 $12.68 $12.76 $12.76 42,687
2022-04-07 $12.68 $12.95 $12.68 $12.79 $12.79 69,145
2022-04-06 $13.05 $13.13 $12.56 $12.56 $12.56 166,033
2022-04-05 $12.86 $12.96 $12.57 $12.88 $12.88 74,119
2022-04-04 $12.72 $13.00 $12.70 $12.81 $12.81 46,901
2022-04-01 $13.10 $13.17 $12.69 $12.71 $12.71 51,952
2022-03-31 $12.89 $13.21 $12.72 $13.20 $13.20 53,903
2022-03-30 $12.83 $12.99 $12.79 $12.89 $12.89 54,215
2022-03-29 $13.24 $13.25 $12.66 $12.72 $12.72 159,050
2022-03-28 $13.80 $13.80 $13.48 $13.48 $13.48 55,629
2022-03-25 $14.00 $14.10 $13.78 $13.79 $13.79 44,169
2022-03-24 $14.32 $14.42 $14.17 $14.17 $14.17 58,493
2022-03-23 $14.30 $14.36 $14.15 $14.30 $14.30 23,287
2022-03-22 $14.00 $14.02 $13.88 $14.01 $14.01 17,573
2022-03-21 $13.92 $14.20 $13.78 $14.07 $14.07 32,355
2022-03-18 $14.13 $14.13 $13.87 $13.93 $13.93 33,651
2022-03-17 $14.57 $14.57 $13.99 $14.00 $14.00 40,062
2022-03-16 $14.50 $15.04 $14.30 $14.42 $14.42 80,162
2022-03-15 $14.65 $15.03 $14.59 $14.77 $14.77 23,650
2022-03-14 $14.72 $15.08 $14.57 $15.02 $15.02 51,042
2022-03-11 $14.28 $14.80 $14.20 $14.78 $14.78 18,361
2022-03-10 $14.88 $14.98 $14.49 $14.52 $14.52 25,385
2022-03-09 $14.56 $14.62 $14.31 $14.61 $14.61 34,666
2022-03-08 $14.95 $15.11 $14.57 $15.08 $15.08 45,325
2022-03-07 $14.43 $14.91 $14.38 $14.89 $14.89 53,036
2022-03-04 $14.64 $14.75 $14.32 $14.32 $14.32 68,306
2022-03-03 $14.52 $14.79 $14.38 $14.49 $14.49 48,438
2022-03-02 $15.03 $15.03 $14.60 $14.73 $14.73 45,302
2022-03-01 $15.17 $15.40 $14.85 $15.26 $15.26 61,487
2022-02-28 $15.02 $15.43 $14.87 $15.15 $15.15 81,589
2022-02-25 $15.25 $15.44 $14.65 $14.69 $14.69 87,584
2022-02-24 $16.71 $16.75 $15.35 $15.44 $15.44 122,226
2022-02-23 $15.38 $16.02 $15.16 $16.02 $16.02 68,538
2022-02-22 $15.40 $15.61 $15.22 $15.47 $15.47 79,425
2022-02-18 $15.21 $15.36 $14.94 $15.31 $15.31 53,161
2022-02-17 $14.93 $15.19 $14.84 $15.14 $15.14 53,535
2022-02-16 $14.80 $15.13 $14.78 $14.84 $14.84 19,259
2022-02-15 $14.90 $14.99 $14.73 $14.91 $14.91 40,655
2022-02-14 $14.87 $15.22 $14.69 $15.15 $15.15 58,263
2022-02-11 $14.37 $15.02 $14.36 $14.87 $14.87 72,524
2022-02-10 $14.07 $14.71 $13.99 $14.56 $14.56 77,950
2022-02-09 $14.31 $14.31 $13.87 $13.89 $13.89 54,665
2022-02-08 $14.40 $14.58 $14.32 $14.55 $14.55 35,925
2022-02-07 $14.37 $14.44 $14.22 $14.40 $14.40 43,380
2022-02-04 $14.24 $14.57 $14.09 $14.35 $14.35 43,276
2022-02-03 $13.94 $14.05 $13.84 $14.03 $14.03 25,444
2022-02-02 $13.97 $14.02 $13.69 $13.74 $13.74 72,449
2022-02-01 $13.98 $14.28 $13.94 $14.09 $14.09 40,948
2022-01-31 $14.43 $14.50 $13.97 $13.97 $13.97 44,640
2022-01-28 $15.36 $15.62 $14.36 $14.36 $14.36 113,153
2022-01-27 $14.73 $15.43 $14.46 $15.34 $15.34 134,075
2022-01-26 $14.21 $15.03 $13.92 $14.87 $14.87 72,511
2022-01-25 $14.61 $14.92 $14.25 $14.44 $14.44 46,472
2022-01-24 $14.63 $15.33 $14.25 $14.31 $14.31 156,161
2022-01-21 $14.30 $14.39 $13.99 $14.31 $14.31 52,228
2022-01-20 $13.92 $14.27 $13.57 $14.24 $14.24 44,344
2022-01-19 $13.54 $13.94 $13.36 $13.94 $13.94 24,034
2022-01-18 $13.53 $13.77 $13.47 $13.61 $13.61 53,116
2022-01-14 $13.23 $13.63 $13.23 $13.34 $13.34 45,383
2022-01-13 $12.99 $13.12 $12.86 $13.08 $13.08 28,260
2022-01-12 $13.00 $13.02 $12.88 $13.02 $13.02 18,457
2022-01-11 $13.07 $13.41 $13.06 $13.09 $13.09 35,104
2022-01-10 $13.12 $13.44 $13.11 $13.11 $13.11 62,901
2022-01-07 $12.77 $13.02 $12.77 $12.97 $12.97 23,012
2022-01-06 $12.79 $13.07 $12.70 $12.80 $12.80 64,640
2022-01-05 $12.17 $12.83 $12.17 $12.79 $12.79 27,916
2022-01-04 $11.93 $12.12 $11.89 $12.08 $12.08 26,275
2022-01-03 $11.75 $12.35 $11.75 $12.05 $12.05 43,683
2021-12-31 $11.89 $11.89 $11.72 $11.84 $11.84 81,958
2021-12-30 $12.01 $12.01 $11.82 $11.90 $11.90 27,045
2021-12-29 $12.14 $12.20 $11.96 $12.01 $12.01 26,914
2021-12-28 $12.22 $12.29 $12.16 $12.17 $12.17 15,524
2021-12-27 $12.69 $12.69 $12.28 $12.28 $12.28 19,157
2021-12-23 $12.63 $12.80 $12.61 $12.68 $12.68 11,158
2021-12-22 $12.93 $12.93 $12.64 $12.65 $12.65 26,200
2021-12-21 $12.97 $12.98 $12.78 $12.89 $12.89 14,591
2021-12-20 $13.22 $13.43 $13.14 $13.17 $13.17 28,487
2021-12-17 $12.97 $13.00 $12.70 $12.94 $12.94 145,445
2021-12-16 $12.84 $13.04 $12.73 $12.91 $12.91 53,899
2021-12-15 $13.22 $13.26 $12.91 $12.96 $12.96 40,791
2021-12-14 $13.13 $13.44 $13.09 $13.30 $13.30 34,001
2021-12-13 $13.24 $13.38 $12.87 $12.99 $12.99 23,376
2021-12-10 $13.28 $13.33 $13.21 $13.25 $13.25 8,448
2021-12-09 $13.09 $13.35 $13.09 $13.34 $13.34 14,961
2021-12-08 $13.13 $13.22 $12.95 $12.98 $12.98 37,876
2021-12-07 $13.35 $13.39 $13.12 $13.16 $13.16 36,613
2021-12-06 $13.86 $13.86 $13.38 $13.59 $13.59 43,450
2021-12-03 $13.79 $14.22 $13.74 $14.00 $14.00 36,587
2021-12-02 $14.67 $14.67 $13.74 $13.93 $13.93 102,479
2021-12-01 $14.07 $14.77 $13.80 $14.77 $14.77 56,789
2021-11-30 $13.92 $14.37 $13.90 $14.37 $14.37 26,930
2021-11-29 $13.89 $14.00 $13.60 $13.80 $13.80 31,949
2021-11-26 $13.76 $14.14 $13.71 $14.08 $14.08 14,947
2021-11-24 $13.78 $13.78 $13.35 $13.37 $13.37 11,109
2021-11-23 $13.83 $13.85 $13.63 $13.72 $13.72 11,850
2021-11-22 $13.72 $13.94 $13.68 $13.93 $13.93 17,528
2021-11-19 $13.62 $13.84 $13.60 $13.78 $13.78 9,374
2021-11-18 $13.59 $13.70 $13.59 $13.61 $13.61 7,965
2021-11-17 $13.78 $14.11 $13.58 $13.60 $13.60 92,745
2021-11-16 $13.55 $13.74 $13.54 $13.73 $13.73 19,607
2021-11-15 $13.65 $13.75 $13.53 $13.53 $13.53 54,781
2021-11-12 $13.62 $13.73 $13.62 $13.71 $13.71 3,956
2021-11-11 $13.74 $13.90 $13.74 $13.74 $13.74 4,635
2021-11-10 $13.78 $13.79 $13.61 $13.78 $13.78 12,053
2021-11-09 $13.65 $13.71 $13.63 $13.67 $13.67 3,814
2021-11-08 $13.64 $13.80 $13.64 $13.72 $13.72 11,480
2021-11-05 $13.66 $13.73 $13.38 $13.69 $13.69 14,901
2021-11-04 $13.55 $13.86 $13.50 $13.80 $13.80 13,634
2021-11-03 $13.68 $13.73 $13.53 $13.53 $13.53 8,540
2021-11-02 $13.61 $13.79 $13.50 $13.61 $13.61 11,489
2021-11-01 $13.78 $14.09 $13.65 $13.70 $13.70 9,110
2021-10-29 $13.55 $13.84 $13.55 $13.83 $13.83 63,841
2021-10-28 $13.60 $13.72 $13.50 $13.50 $13.50 48,728
2021-10-27 $13.49 $13.84 $13.49 $13.84 $13.84 9,191
2021-10-26 $13.59 $13.64 $13.51 $13.58 $13.58 8,627
2021-10-25 $13.73 $13.86 $13.62 $13.68 $13.68 22,731
2021-10-22 $13.88 $13.88 $13.68 $13.76 $13.76 12,812
2021-10-21 $14.02 $14.02 $13.89 $13.89 $13.89 8,438
2021-10-20 $14.34 $14.34 $13.95 $13.95 $13.95 17,982
2021-10-19 $14.31 $14.41 $14.26 $14.39 $14.39 42,707
2021-10-18 $14.50 $14.50 $14.38 $14.44 $14.44 11,612
2021-10-15 $14.43 $14.53 $14.28 $14.53 $14.53 12,985
2021-10-14 $14.77 $14.77 $14.51 $14.52 $14.52 62,386
2021-10-13 $15.21 $15.29 $14.90 $14.92 $14.92 47,091
2021-10-12 $15.53 $15.53 $15.00 $15.15 $15.15 41,898
2021-10-11 $15.59 $15.61 $15.44 $15.55 $15.55 41,596
2021-10-08 $15.42 $15.67 $15.36 $15.63 $15.63 17,203
2021-10-07 $15.29 $15.39 $15.00 $15.35 $15.35 19,625
2021-10-06 $15.86 $16.17 $15.40 $15.43 $15.43 54,961
2021-10-05 $15.70 $15.81 $15.56 $15.73 $15.73 45,272
2021-10-04 $15.63 $15.67 $15.46 $15.52 $15.52 13,734
2021-10-01 $15.82 $15.93 $15.32 $15.55 $15.55 59,097
2021-09-30 $15.37 $15.90 $15.37 $15.90 $15.90 55,376
2021-09-29 $15.54 $15.54 $15.30 $15.45 $15.45 39,319
2021-09-28 $15.62 $15.83 $15.52 $15.65 $15.65 81,138
2021-09-27 $15.06 $15.48 $14.88 $15.47 $15.47 25,951
2021-09-24 $14.85 $15.11 $14.70 $15.04 $15.04 59,168
2021-09-23 $14.49 $14.72 $14.46 $14.72 $14.72 4,497
2021-09-22 $14.78 $14.78 $14.47 $14.63 $14.63 32,984
2021-09-21 $14.83 $14.92 $14.58 $14.92 $14.92 24,776
2021-09-20 $15.11 $15.26 $14.78 $14.91 $14.91 43,704
2021-09-17 $14.46 $14.77 $14.46 $14.76 $14.76 13,676
2021-09-16 $14.55 $14.71 $14.37 $14.49 $14.49 35,088
2021-09-15 $14.59 $14.66 $14.43 $14.55 $14.55 16,735
2021-09-14 $14.42 $14.77 $14.42 $14.65 $14.65 14,405
2021-09-13 $14.54 $14.63 $14.32 $14.57 $14.57 20,075
2021-09-10 $14.32 $14.69 $14.32 $14.69 $14.69 36,645
2021-09-09 $13.92 $14.31 $13.92 $14.31 $14.31 19,190
2021-09-08 $13.99 $14.05 $13.71 $13.77 $13.77 31,942
2021-09-07 $13.62 $14.14 $13.62 $13.95 $13.95 32,016
2021-09-03 $13.82 $13.89 $13.63 $13.63 $13.63 21,149
2021-09-02 $13.74 $13.95 $13.65 $13.65 $13.65 21,100
2021-09-01 $14.15 $14.21 $13.82 $13.82 $13.82 26,863
2021-08-31 $14.45 $14.45 $14.28 $14.29 $14.29 23,657
2021-08-30 $14.71 $14.71 $14.43 $14.44 $14.44 51,217
2021-08-27 $14.95 $14.95 $14.66 $14.74 $14.74 23,618
2021-08-26 $15.04 $15.10 $14.93 $15.01 $15.01 21,216
2021-08-25 $14.96 $15.02 $14.88 $15.02 $15.02 2,863
2021-08-24 $14.85 $15.03 $14.83 $15.01 $15.01 21,345
2021-08-23 $14.70 $14.86 $14.70 $14.86 $14.86 9,034
2021-08-20 $15.00 $15.00 $14.69 $14.78 $14.78 15,401
2021-08-19 $15.28 $15.28 $14.92 $14.95 $14.95 32,798
2021-08-18 $14.98 $15.12 $14.90 $15.11 $15.11 23,194
2021-08-17 $14.95 $15.04 $14.81 $14.82 $14.82 16,197
2021-08-16 $14.84 $14.88 $14.74 $14.83 $14.83 29,122
2021-08-13 $14.98 $15.01 $14.79 $14.79 $14.79 10,033
2021-08-12 $15.05 $15.09 $14.97 $14.98 $14.98 10,402
2021-08-11 $15.19 $15.23 $15.07 $15.08 $15.08 4,607
2021-08-10 $15.00 $15.28 $14.99 $15.27 $15.27 15,746
2021-08-09 $14.90 $15.00 $14.89 $14.95 $14.95 5,420
2021-08-06 $14.66 $14.82 $14.66 $14.82 $14.82 6,707
2021-08-05 $14.85 $14.93 $14.75 $14.75 $14.75 5,829
2021-08-04 $14.94 $15.11 $14.85 $15.03 $15.03 13,441
2021-08-03 $14.89 $15.10 $14.89 $14.91 $14.91 12,093
2021-08-02 $14.82 $15.00 $14.67 $14.98 $14.98 12,787
2021-07-30 $14.75 $14.91 $14.60 $14.91 $14.91 30,979
2021-07-29 $14.80 $15.01 $14.71 $15.00 $15.00 15,505
2021-07-28 $14.85 $15.07 $14.85 $14.99 $14.99 13,023
2021-07-27 $15.15 $15.15 $14.81 $14.86 $14.86 41,168
2021-07-26 $15.05 $15.15 $15.02 $15.06 $15.06 4,223
2021-07-23 $15.18 $15.29 $15.04 $15.04 $15.04 13,635
2021-07-22 $15.21 $15.45 $15.21 $15.33 $15.33 23,058
2021-07-21 $15.00 $15.11 $14.94 $15.10 $15.10 30,137
2021-07-20 $15.48 $15.48 $14.95 $15.05 $15.05 50,617
2021-07-19 $15.51 $15.97 $15.51 $15.76 $15.76 59,385
2021-07-16 $15.19 $15.23 $15.02 $15.22 $15.22 43,786
2021-07-15 $15.35 $15.35 $15.22 $15.25 $15.25 18,211
2021-07-14 $15.50 $15.55 $15.25 $15.31 $15.31 27,568
2021-07-13 $15.15 $15.65 $15.15 $15.55 $15.55 32,488
2021-07-12 $15.30 $15.42 $15.12 $15.14 $15.14 10,100
2021-07-09 $15.77 $15.77 $15.38 $15.38 $15.38 24,310
2021-07-08 $16.15 $16.15 $15.76 $15.85 $15.85 29,780
2021-07-07 $16.01 $16.01 $15.69 $15.81 $15.81 30,442
2021-07-06 $16.17 $16.40 $15.90 $15.93 $15.93 25,531
2021-07-02 $16.28 $16.32 $16.07 $16.21 $16.21 30,760
2021-07-01 $16.50 $16.54 $16.12 $16.33 $16.33 13,979
2021-06-30 $16.31 $16.48 $16.09 $16.48 $16.48 19,292
2021-06-29 $16.10 $16.26 $16.02 $16.26 $16.26 26,150
2021-06-28 $15.95 $16.40 $15.94 $16.18 $16.18 22,028
2021-06-25 $16.30 $16.35 $16.05 $16.06 $16.06 24,018
2021-06-24 $16.21 $16.44 $16.20 $16.34 $16.34 23,785
2021-06-23 $16.16 $16.23 $16.09 $16.23 $16.23 15,292
2021-06-22 $16.03 $16.14 $16.03 $16.08 $16.08 24,636
2021-06-21 $16.49 $16.59 $15.91 $16.00 $16.00 51,209
2021-06-18 $16.36 $16.63 $16.18 $16.63 $16.63 20,360
2021-06-17 $16.29 $16.33 $16.13 $16.16 $16.16 20,336
2021-06-16 $15.94 $16.19 $15.80 $16.19 $16.19 54,798
2021-06-15 $15.71 $15.93 $15.71 $15.93 $15.93 24,647
2021-06-14 $15.74 $15.77 $15.62 $15.62 $15.62 16,843
2021-06-11 $15.54 $15.87 $15.54 $15.74 $15.74 49,129
2021-06-10 $15.78 $15.82 $15.52 $15.58 $15.58 26,182
2021-06-09 $15.77 $15.87 $15.74 $15.85 $15.85 27,122
2021-06-08 $16.10 $16.10 $15.84 $15.91 $15.91 27,054
2021-06-07 $16.41 $16.41 $16.03 $16.12 $16.12 33,027
2021-06-04 $16.34 $16.58 $16.34 $16.42 $16.42 31,900
2021-06-03 $16.46 $16.60 $16.43 $16.45 $16.45 20,048
2021-06-02 $16.75 $16.75 $16.38 $16.39 $16.39 32,852
2021-06-01 $17.05 $17.25 $16.78 $16.78 $16.78 16,080
2021-05-28 $17.49 $17.49 $17.24 $17.30 $17.30 22,729
2021-05-27 $17.46 $17.61 $17.38 $17.55 $17.55 21,965
2021-05-26 $17.41 $17.48 $17.28 $17.46 $17.46 7,006
2021-05-25 $17.45 $17.59 $17.44 $17.55 $17.55 23,161
2021-05-24 $8.95 $8.95 $8.76 $8.80 $17.60 16,079
2021-05-21 $8.91 $9.04 $8.91 $9.00 $18.00 10,645
2021-05-20 $9.16 $9.25 $8.92 $8.98 $17.96 11,159
2021-05-19 $9.31 $9.44 $9.20 $9.20 $18.40 33,581
2021-05-18 $9.20 $9.27 $9.07 $9.14 $18.28 17,093
2021-05-17 $9.23 $9.23 $9.14 $9.19 $18.38 14,444
2021-05-14 $9.24 $9.32 $9.15 $9.19 $18.38 26,156
2021-05-13 $9.54 $9.59 $9.28 $9.39 $18.78 67,534
2021-05-12 $9.25 $9.65 $9.20 $9.63 $19.26 55,850
2021-05-11 $9.18 $9.32 $9.16 $9.19 $18.38 36,110
2021-05-10 $8.98 $8.98 $8.79 $8.97 $17.94 16,878
2021-05-07 $9.26 $9.26 $8.99 $9.01 $18.02 17,818
2021-05-06 $9.31 $9.40 $9.23 $9.25 $18.50 24,449
2021-05-05 $9.05 $9.40 $9.05 $9.33 $18.66 51,150
2021-05-04 $9.00 $9.15 $8.91 $9.04 $18.08 41,495
2021-05-03 $8.81 $8.99 $8.81 $8.95 $17.90 30,402
2021-04-30 $9.07 $9.07 $8.88 $8.92 $17.84 38,000
2021-04-29 $9.05 $9.10 $8.93 $8.97 $17.94 24,771
2021-04-28 $9.05 $9.15 $9.02 $9.14 $18.28 13,181
2021-04-27 $9.03 $9.11 $9.01 $9.04 $18.08 8,437
2021-04-26 $9.03 $9.10 $8.99 $9.05 $18.10 28,055
2021-04-23 $9.13 $9.21 $9.07 $9.09 $18.18 22,147
2021-04-22 $9.12 $9.24 $9.05 $9.19 $18.38 43,728
2021-04-21 $9.24 $9.24 $9.09 $9.12 $18.24 69,814
2021-04-20 $9.41 $9.41 $9.20 $9.20 $18.40 81,286
2021-04-19 $9.46 $9.53 $9.41 $9.41 $18.82 13,903
2021-04-16 $9.43 $9.51 $9.38 $9.44 $18.88 17,969
2021-04-15 $9.73 $9.74 $9.49 $9.49 $18.98 25,709
2021-04-14 $9.69 $9.85 $9.64 $9.85 $19.70 18,877
2021-04-13 $9.87 $9.88 $9.71 $9.71 $19.42 30,291
2021-04-12 $9.95 $10.06 $9.84 $9.85 $19.70 19,922
2021-04-09 $9.96 $10.01 $9.92 $9.95 $19.90 20,791
2021-04-08 $9.88 $9.97 $9.81 $9.95 $19.90 16,119
2021-04-07 $9.90 $10.05 $9.86 $9.90 $19.80 24,653
2021-04-06 $9.94 $10.05 $9.90 $9.90 $19.80 19,648
2021-04-05 $9.92 $10.15 $9.89 $9.97 $19.94 78,683
2021-04-01 $10.30 $10.36 $10.05 $10.05 $20.10 21,142
2021-03-31 $10.29 $10.50 $10.21 $10.41 $20.82 41,079
2021-03-30 $10.30 $10.40 $10.28 $10.35 $20.70 84,162
2021-03-29 $10.26 $10.51 $10.22 $10.33 $20.66 90,117
2021-03-26 $10.63 $10.65 $10.23 $10.23 $20.46 103,075
2021-03-25 $10.93 $11.14 $10.66 $10.71 $21.42 91,711
2021-03-24 $10.72 $10.89 $10.63 $10.88 $21.76 81,781
2021-03-23 $10.83 $10.88 $10.62 $10.78 $21.56 12,672
2021-03-22 $11.00 $11.08 $10.75 $10.78 $21.56 104,832
2021-03-19 $10.75 $11.00 $10.65 $11.00 $22.00 31,229
2021-03-18 $10.67 $10.82 $10.65 $10.73 $21.46 24,824
2021-03-17 $10.63 $10.77 $10.55 $10.55 $21.10 32,602
2021-03-16 $10.54 $10.65 $10.46 $10.57 $21.14 81,531
2021-03-15 $10.75 $10.86 $10.46 $10.50 $21.00 33,354
2021-03-12 $11.25 $11.25 $10.83 $10.83 $21.66 40,217
2021-03-11 $11.31 $11.38 $11.05 $11.18 $22.36 83,979
2021-03-10 $11.58 $11.64 $11.32 $11.44 $22.88 25,383
2021-03-09 $11.54 $11.71 $11.48 $11.66 $23.32 32,792
2021-03-08 $11.97 $12.07 $11.58 $11.85 $23.70 41,818
2021-03-05 $12.12 $12.66 $11.92 $12.02 $24.04 89,749
2021-03-04 $12.03 $12.53 $11.86 $12.31 $24.62 49,969
2021-03-03 $11.88 $12.09 $11.84 $12.07 $24.14 41,512
2021-03-02 $11.68 $12.00 $11.68 $11.87 $23.74 14,847
2021-03-01 $11.48 $11.69 $11.32 $11.67 $23.34 15,440
2021-02-26 $11.30 $11.76 $11.30 $11.76 $23.52 41,894
2021-02-25 $11.00 $11.54 $10.89 $11.39 $22.78 74,706
2021-02-24 $11.14 $11.23 $10.97 $11.03 $22.06 78,025
2021-02-23 $11.23 $11.27 $11.10 $11.18 $22.36 48,186
2021-02-22 $11.46 $11.50 $11.21 $11.29 $22.58 22,613
2021-02-19 $11.38 $11.46 $11.27 $11.40 $22.80 36,658
2021-02-18 $11.57 $11.57 $11.45 $11.51 $23.02 32,065
2021-02-17 $11.51 $11.56 $11.41 $11.46 $22.92 16,266
2021-02-16 $11.14 $11.54 $11.14 $11.44 $22.88 21,718
2021-02-12 $11.24 $11.38 $11.20 $11.20 $22.40 16,215
2021-02-11 $11.13 $11.33 $11.11 $11.23 $22.46 27,302
2021-02-10 $11.22 $11.33 $11.08 $11.22 $22.44 99,292
2021-02-09 $11.45 $11.50 $11.33 $11.36 $22.72 63,531
2021-02-08 $11.43 $11.64 $11.43 $11.47 $22.94 37,910
2021-02-05 $11.49 $11.59 $11.48 $11.51 $23.02 16,889
2021-02-04 $11.72 $11.75 $11.44 $11.59 $23.18 35,916
2021-02-03 $11.63 $12.01 $11.63 $11.73 $23.46 21,397
2021-02-02 $11.60 $11.80 $11.56 $11.63 $23.26 28,276
2021-02-01 $12.15 $12.46 $11.76 $11.76 $23.52 48,749
2021-01-29 $12.19 $12.48 $12.00 $12.35 $24.70 144,668
2021-01-28 $12.15 $12.32 $11.84 $12.12 $24.24 55,151
2021-01-27 $12.06 $12.34 $11.83 $12.21 $24.42 55,996
2021-01-26 $12.00 $12.00 $11.76 $11.83 $23.66 41,182
2021-01-25 $12.23 $12.28 $11.85 $12.01 $24.02 54,505
2021-01-22 $12.35 $12.40 $12.14 $12.19 $24.38 27,184
2021-01-21 $12.18 $12.45 $12.18 $12.23 $24.46 27,998
2021-01-20 $12.57 $12.70 $12.08 $12.16 $24.32 47,876
2021-01-19 $12.42 $12.76 $12.42 $12.67 $25.34 29,172
2021-01-15 $12.95 $13.03 $12.52 $12.59 $25.18 53,827
2021-01-14 $12.91 $13.05 $12.74 $12.91 $25.81 41,600
2021-01-13 $13.33 $13.33 $12.97 $13.00 $26.00 25,670
2021-01-12 $13.31 $13.60 $13.31 $13.33 $26.66 46,839
2021-01-11 $13.15 $13.40 $13.05 $13.34 $26.68 42,182
2021-01-08 $13.17 $13.19 $12.89 $12.97 $25.94 32,852
2021-01-07 $13.12 $13.38 $13.09 $13.22 $26.44 33,551
2021-01-06 $13.24 $13.36 $13.06 $13.21 $26.42 33,506
2021-01-05 $13.20 $13.23 $13.01 $13.23 $26.46 26,938
2021-01-04 $12.35 $13.21 $12.30 $13.20 $26.40 82,242
2020-12-31 $12.64 $12.81 $12.36 $12.39 $24.78 64,268
2020-12-30 $12.69 $12.75 $12.49 $12.64 $25.28 44,393
2020-12-29 $12.51 $12.80 $12.37 $12.79 $25.58 48,178
2020-12-28 $12.63 $12.78 $12.56 $12.56 $25.12 45,223
2020-12-24 $12.87 $12.98 $12.78 $12.78 $25.56 23,185
2020-12-23 $12.70 $13.00 $12.58 $13.00 $26.00 41,265
2020-12-22 $13.03 $13.05 $12.81 $12.81 $25.62 62,046
2020-12-21 $13.21 $13.30 $12.98 $13.01 $26.02 48,401
2020-12-18 $12.42 $13.02 $12.42 $12.85 $25.70 31,862
2020-12-17 $12.59 $12.61 $12.41 $12.42 $24.84 18,480
2020-12-16 $12.70 $12.81 $12.52 $12.69 $25.38 20,168
2020-12-15 $13.03 $13.26 $12.73 $12.73 $25.46 30,937
2020-12-14 $12.93 $13.23 $12.73 $13.21 $26.42 30,462
2020-12-11 $13.21 $13.36 $13.08 $13.11 $26.22 26,344
2020-12-10 $13.04 $13.19 $12.95 $13.11 $26.22 23,651
2020-12-09 $12.69 $13.12 $12.69 $12.97 $25.94 40,292
2020-12-08 $12.77 $12.80 $12.62 $12.76 $25.52 38,736
2020-12-07 $12.38 $12.74 $12.38 $12.65 $25.30 64,347
2020-12-04 $12.71 $12.71 $12.46 $12.47 $24.94 74,812
2020-12-03 $12.99 $13.04 $12.73 $12.82 $25.64 32,148
2020-12-02 $12.86 $13.05 $12.72 $13.05 $26.10 38,047
2020-12-01 $12.84 $12.89 $12.70 $12.79 $25.58 37,645
2020-11-30 $12.95 $13.21 $12.94 $13.11 $26.22 94,420
2020-11-27 $12.71 $12.98 $12.71 $12.89 $25.78 57,147
2020-11-25 $12.83 $13.01 $12.76 $12.80 $25.60 34,982
2020-11-24 $12.61 $12.84 $12.48 $12.83 $25.66 39,383
2020-11-23 $12.72 $12.93 $12.63 $12.90 $25.80 61,485
2020-11-20 $12.75 $12.96 $12.75 $12.86 $25.72 73,420
2020-11-19 $12.83 $13.11 $12.72 $12.75 $25.50 107,910
2020-11-18 $12.26 $12.81 $12.16 $12.81 $25.62 92,361
2020-11-17 $12.56 $12.66 $12.25 $12.35 $24.70 79,419
2020-11-16 $12.15 $12.62 $12.04 $12.36 $24.72 127,053
2020-11-13 $13.10 $13.10 $12.53 $12.56 $25.11 103,369
2020-11-12 $13.00 $13.40 $12.93 $13.22 $26.44 72,501
2020-11-11 $13.07 $13.20 $12.82 $12.93 $25.86 237,319
2020-11-10 $13.38 $13.54 $13.07 $13.09 $26.18 102,195
2020-11-09 $12.67 $13.46 $11.49 $13.40 $26.80 630,571
2020-11-06 $13.99 $14.28 $13.80 $14.17 $28.34 119,828
2020-11-05 $13.78 $14.12 $13.75 $14.03 $28.06 113,769
2020-11-04 $14.03 $14.28 $13.68 $14.10 $28.20 232,795
2020-11-03 $14.49 $14.59 $14.05 $14.19 $28.38 159,372
2020-11-02 $15.12 $15.38 $14.74 $14.74 $29.48 119,870
2020-10-30 $15.50 $15.86 $15.33 $15.50 $31.00 100,929
2020-10-29 $15.73 $15.98 $15.08 $15.31 $30.62 247,537
2020-10-28 $15.55 $15.88 $15.29 $15.78 $31.56 89,987
2020-10-27 $14.59 $15.07 $14.47 $15.07 $30.14 92,364
2020-10-26 $14.53 $14.90 $14.53 $14.64 $29.28 81,170
2020-10-23 $14.29 $14.49 $14.18 $14.28 $28.56 54,035
2020-10-22 $14.37 $14.53 $14.32 $14.44 $28.88 151,765
2020-10-21 $14.26 $14.50 $14.25 $14.39 $28.78 56,035
2020-10-20 $14.36 $14.37 $14.09 $14.30 $28.60 117,048
2020-10-19 $14.03 $14.54 $13.92 $14.52 $29.04 57,717
2020-10-16 $13.77 $14.10 $13.77 $14.06 $28.12 74,152
2020-10-15 $14.24 $14.24 $13.67 $13.87 $27.74 58,773
2020-10-14 $13.67 $14.02 $13.64 $13.99 $27.98 49,999
2020-10-13 $13.30 $13.83 $13.30 $13.67 $27.34 51,608
2020-10-12 $13.35 $13.52 $13.21 $13.26 $26.52 50,435
2020-10-09 $13.19 $13.49 $13.17 $13.42 $26.84 77,138
2020-10-08 $13.61 $13.61 $13.21 $13.31 $26.62 63,669
2020-10-07 $13.60 $13.86 $13.60 $13.74 $27.48 43,764
2020-10-06 $13.55 $13.89 $13.42 $13.80 $27.60 81,105
2020-10-05 $13.65 $14.09 $13.56 $13.59 $27.18 48,175
2020-10-02 $14.69 $14.70 $13.69 $13.77 $27.54 112,631
2020-10-01 $14.73 $14.79 $14.21 $14.21 $28.42 87,898
2020-09-30 $14.77 $15.07 $14.48 $14.78 $29.56 79,283
2020-09-29 $14.69 $15.10 $14.67 $14.89 $29.77 111,731
2020-09-28 $14.95 $14.95 $14.55 $14.68 $29.36 76,103
2020-09-25 $16.01 $16.01 $15.25 $15.28 $30.56 66,876
2020-09-24 $16.16 $16.21 $15.49 $15.93 $31.86 179,664
2020-09-23 $15.17 $16.11 $15.17 $16.08 $32.16 109,720
2020-09-22 $15.51 $15.51 $14.98 $15.21 $30.42 94,641
2020-09-21 $15.17 $15.74 $15.10 $15.58 $31.16 214,443
2020-09-18 $14.17 $14.82 $14.17 $14.75 $29.50 114,214
2020-09-17 $13.91 $14.33 $13.73 $14.15 $28.30 123,412
2020-09-16 $13.62 $13.77 $13.39 $13.66 $27.32 97,337
2020-09-15 $14.07 $14.07 $13.54 $13.80 $27.60 105,411
2020-09-14 $14.69 $14.73 $14.06 $14.13 $28.26 85,932
2020-09-11 $14.68 $15.15 $14.66 $14.92 $29.84 144,565
2020-09-10 $14.27 $14.78 $14.27 $14.77 $29.54 78,579
2020-09-09 $14.52 $14.57 $14.03 $14.38 $28.76 86,658
2020-09-08 $14.41 $14.86 $14.41 $14.69 $29.38 131,010
2020-09-04 $14.06 $14.77 $13.90 $14.28 $28.56 136,103
2020-09-03 $13.90 $14.36 $13.58 $14.17 $28.34 291,022
2020-09-02 $14.30 $14.50 $13.77 $13.81 $27.62 78,887
2020-09-01 $14.38 $14.65 $14.31 $14.34 $28.68 61,832
2020-08-31 $14.09 $14.45 $14.09 $14.38 $28.76 79,282
2020-08-28 $14.16 $14.48 $14.08 $14.09 $28.18 71,964
2020-08-27 $14.65 $14.65 $14.18 $14.27 $28.54 66,188
2020-08-26 $14.43 $14.86 $14.43 $14.69 $29.38 56,281
2020-08-25 $14.42 $14.70 $14.35 $14.44 $28.88 60,236
2020-08-24 $14.65 $15.00 $14.48 $14.49 $28.98 114,890
2020-08-21 $14.78 $15.02 $14.59 $14.72 $29.44 49,142
2020-08-20 $15.17 $15.25 $14.58 $14.76 $29.52 62,670
2020-08-19 $14.51 $15.08 $14.51 $15.04 $30.08 91,689
2020-08-18 $14.38 $14.69 $14.38 $14.54 $29.08 154,651
2020-08-17 $14.60 $14.73 $14.40 $14.41 $28.82 69,865
2020-08-14 $14.67 $14.73 $14.37 $14.63 $29.26 80,345
2020-08-13 $14.29 $14.69 $14.16 $14.63 $29.26 89,825
2020-08-12 $14.36 $14.48 $14.28 $14.31 $28.62 102,818
2020-08-11 $13.93 $14.65 $13.86 $14.60 $29.20 106,958
2020-08-10 $14.20 $14.30 $14.01 $14.19 $28.38 73,274
2020-08-07 $14.67 $14.74 $14.23 $14.24 $28.48 97,015
2020-08-06 $14.72 $14.79 $14.54 $14.63 $29.26 63,654
2020-08-05 $14.33 $14.76 $14.32 $14.62 $29.24 88,076
2020-08-04 $14.97 $14.97 $14.43 $14.52 $29.04 120,254
2020-08-03 $14.50 $15.01 $14.50 $14.91 $29.81 95,318
2020-07-31 $14.47 $14.96 $14.47 $14.53 $29.06 96,060
2020-07-30 $14.71 $14.86 $14.48 $14.48 $28.96 114,399
2020-07-29 $14.82 $14.82 $14.30 $14.30 $28.60 107,856
2020-07-28 $15.64 $15.65 $14.83 $15.00 $30.00 229,171
2020-07-27 $15.85 $16.27 $15.55 $15.57 $31.14 157,085
2020-07-24 $15.90 $15.95 $15.62 $15.92 $31.84 102,567
2020-07-23 $15.58 $16.05 $15.43 $15.70 $31.40 343,150
2020-07-22 $16.13 $16.23 $15.53 $15.53 $31.06 209,014
2020-07-21 $15.84 $16.10 $15.70 $16.04 $32.08 239,603
2020-07-20 $15.72 $16.21 $15.65 $16.10 $32.20 151,622
2020-07-17 $16.10 $16.21 $15.61 $15.75 $31.50 158,716
2020-07-16 $16.02 $16.26 $15.88 $16.17 $32.34 169,145
2020-07-15 $15.67 $16.03 $15.52 $15.81 $31.62 243,898
2020-07-14 $16.48 $16.53 $16.07 $16.14 $32.28 292,785
2020-07-13 $15.80 $16.48 $15.75 $16.41 $32.82 341,993
2020-07-10 $16.24 $16.24 $15.86 $15.98 $31.96 178,450
2020-07-09 $15.96 $16.59 $15.95 $16.12 $32.24 191,207
2020-07-08 $15.87 $16.20 $15.71 $15.92 $31.84 132,321
2020-07-07 $15.61 $15.92 $15.51 $15.88 $31.76 124,901
2020-07-06 $14.79 $15.36 $14.75 $15.29 $30.58 75,735
2020-07-02 $14.82 $15.43 $14.65 $15.34 $30.68 153,804
2020-07-01 $15.93 $15.93 $15.10 $15.22 $30.44 178,950
2020-06-30 $16.37 $16.41 $15.78 $15.93 $31.86 123,947
2020-06-29 $16.73 $17.09 $16.30 $16.32 $32.64 239,675
2020-06-26 $16.45 $16.98 $16.29 $16.96 $33.92 239,252
2020-06-25 $16.97 $17.06 $16.29 $16.30 $32.60 150,931
2020-06-24 $16.20 $17.42 $16.15 $16.73 $33.46 379,888
2020-06-23 $15.47 $15.92 $15.37 $15.82 $31.64 103,700
2020-06-22 $15.75 $16.24 $15.68 $15.73 $31.46 177,359
2020-06-19 $14.89 $15.86 $14.81 $15.70 $31.40 269,189
2020-06-18 $15.22 $15.45 $15.14 $15.30 $30.60 146,855
2020-06-17 $14.42 $15.00 $14.42 $14.98 $29.96 144,394
2020-06-16 $14.19 $15.10 $14.05 $14.59 $29.18 353,658
2020-06-15 $16.44 $16.53 $15.03 $15.20 $30.40 311,599
2020-06-12 $15.78 $16.51 $15.45 $15.53 $31.06 366,814
2020-06-11 $16.24 $16.81 $15.77 $16.78 $33.56 337,094
2020-06-10 $14.25 $15.10 $14.25 $14.90 $29.80 208,861
2020-06-09 $14.05 $14.53 $14.03 $14.18 $28.36 236,114
2020-06-08 $14.08 $14.14 $13.74 $13.75 $27.50 104,741
2020-06-05 $14.56 $14.62 $13.94 $14.51 $29.02 513,293
2020-06-04 $15.37 $15.91 $15.37 $15.62 $31.24 292,713
2020-06-03 $16.06 $16.06 $15.22 $15.35 $30.70 137,150
2020-06-02 $16.37 $16.66 $16.23 $16.37 $32.74 79,703
2020-06-01 $17.44 $17.47 $16.36 $16.59 $33.18 217,878
2020-05-29 $17.23 $17.61 $17.07 $17.40 $34.80 117,726
2020-05-28 $16.90 $17.33 $16.77 $17.07 $34.14 131,976
2020-05-27 $17.05 $18.09 $17.02 $17.20 $34.40 200,796
2020-05-26 $18.18 $18.24 $17.63 $17.88 $35.76 159,365
2020-05-22 $19.92 $20.03 $19.25 $19.29 $38.58 186,088
2020-05-21 $19.92 $20.23 $19.59 $19.87 $39.74 213,155
2020-05-20 $19.59 $20.09 $19.59 $19.77 $39.54 233,234
2020-05-19 $19.84 $20.18 $19.64 $20.16 $40.32 150,873
2020-05-18 $21.00 $21.00 $19.35 $19.71 $39.42 271,172
2020-05-15 $22.34 $23.00 $22.22 $22.28 $44.56 148,575
2020-05-14 $22.90 $23.91 $22.04 $22.04 $44.08 265,872
2020-05-13 $21.53 $22.53 $21.40 $22.33 $44.66 258,894
2020-05-12 $19.41 $21.31 $19.41 $21.30 $42.60 230,402
2020-05-11 $19.43 $19.73 $18.96 $19.51 $39.02 129,085
2020-05-08 $19.49 $19.53 $18.94 $19.00 $38.00 133,185
2020-05-07 $20.07 $20.17 $19.40 $19.96 $39.92 91,801
2020-05-06 $19.62 $20.49 $19.50 $20.48 $40.96 84,590
2020-05-05 $19.70 $19.85 $19.22 $19.82 $39.64 108,930
2020-05-04 $20.38 $20.95 $20.01 $20.03 $40.06 245,427
2020-05-01 $19.51 $20.26 $19.46 $19.94 $39.88 132,960
2020-04-30 $18.73 $19.24 $18.59 $18.69 $37.38 142,364
2020-04-29 $18.10 $18.40 $17.81 $18.26 $36.52 135,510
2020-04-28 $18.50 $18.87 $17.88 $18.83 $37.66 106,581
2020-04-27 $20.24 $20.24 $18.99 $19.12 $38.24 159,698
2020-04-24 $20.51 $20.99 $20.29 $20.53 $41.06 179,771
2020-04-23 $20.15 $20.70 $19.83 $20.66 $41.32 89,848
2020-04-22 $20.10 $20.63 $19.90 $20.25 $40.50 153,636
2020-04-21 $21.37 $21.47 $20.61 $20.95 $41.90 246,189
2020-04-20 $19.53 $20.25 $19.37 $20.25 $40.50 174,893
2020-04-17 $18.79 $19.35 $18.62 $18.74 $37.48 161,586
2020-04-16 $19.64 $20.31 $19.39 $20.07 $40.14 165,611
2020-04-15 $19.21 $20.02 $18.98 $19.62 $39.24 200,099
2020-04-14 $18.58 $18.58 $17.86 $18.25 $36.50 179,326
2020-04-13 $17.96 $19.54 $17.96 $19.31 $38.62 234,490
2020-04-09 $19.14 $19.14 $17.26 $17.89 $35.78 285,932
2020-04-08 $22.80 $23.19 $19.80 $20.06 $40.12 228,830
2020-04-07 $22.18 $23.42 $21.14 $23.42 $46.84 216,104
2020-04-06 $25.76 $25.76 $23.59 $23.84 $47.68 175,592
2020-04-03 $27.68 $29.08 $27.01 $28.05 $56.10 202,616
2020-04-02 $28.24 $28.44 $26.17 $27.25 $54.50 153,652
2020-04-01 $26.56 $28.46 $26.51 $27.46 $54.92 233,405
2020-03-31 $23.31 $25.39 $23.31 $24.32 $48.64 306,729
2020-03-30 $23.79 $25.03 $22.86 $23.08 $46.16 176,925
2020-03-27 $25.42 $25.85 $22.80 $23.97 $47.94 98,552
2020-03-26 $27.99 $27.99 $23.88 $23.93 $47.86 113,278
2020-03-25 $31.12 $31.89 $24.81 $28.12 $56.24 139,886
2020-03-24 $34.12 $35.74 $31.57 $31.80 $63.55 111,952
2020-03-23 $34.68 $39.56 $34.68 $38.15 $76.24 139,307
2020-03-20 $30.79 $34.75 $29.12 $34.57 $69.08 64,552
2020-03-19 $32.69 $34.36 $30.07 $31.52 $62.99 72,492
2020-03-18 $29.50 $33.50 $28.00 $31.42 $62.79 146,194
2020-03-17 $28.60 $30.50 $25.30 $26.46 $52.88 65,440
2020-03-16 $26.39 $29.49 $25.67 $29.25 $58.45 122,751
2020-03-13 $23.57 $26.67 $21.83 $21.96 $43.88 70,071
2020-03-12 $24.77 $26.63 $23.66 $26.43 $52.82 112,585
2020-03-11 $20.63 $22.36 $20.62 $22.05 $44.06 36,034
2020-03-10 $20.26 $22.07 $19.70 $19.70 $39.37 31,119
2020-03-09 $20.47 $21.54 $20.41 $21.51 $42.98 36,776
2020-03-06 $18.81 $19.79 $18.56 $18.66 $37.29 37,496
2020-03-05 $17.84 $18.42 $17.65 $18.08 $36.13 38,708
2020-03-04 $18.14 $18.15 $17.28 $17.29 $34.55 34,962
2020-03-03 $18.61 $18.96 $17.76 $18.70 $37.37 25,477
2020-03-02 $20.28 $20.43 $18.66 $18.66 $37.29 36,693
2020-02-28 $20.42 $21.55 $20.19 $20.42 $40.81 61,466
2020-02-27 $18.05 $19.54 $18.05 $19.54 $39.05 38,873
2020-02-26 $17.17 $17.65 $16.98 $17.65 $35.27 28,462
2020-02-25 $16.34 $17.38 $16.34 $17.29 $34.55 22,262
2020-02-24 $16.48 $16.53 $16.15 $16.41 $32.79 17,493
2020-02-21 $16.10 $16.10 $15.94 $16.00 $31.97 15,769
2020-02-20 $16.38 $16.39 $16.03 $16.05 $32.07 7,088
2020-02-19 $15.88 $16.41 $15.84 $16.41 $32.79 9,202
2020-02-18 $15.96 $16.16 $15.96 $16.00 $31.97 9,472
2020-02-14 $16.26 $16.26 $15.96 $15.96 $31.89 8,488
2020-02-13 $16.55 $16.55 $16.25 $16.32 $32.61 6,987
2020-02-12 $16.70 $16.70 $16.42 $16.48 $32.93 10,324
2020-02-11 $16.94 $16.94 $16.58 $16.76 $33.49 10,511
2020-02-10 $17.26 $17.27 $17.00 $17.00 $33.97 20,641
2020-02-07 $17.38 $17.42 $17.30 $17.38 $34.73 4,086
2020-02-06 $17.45 $17.45 $17.29 $17.36 $34.69 8,739
2020-02-05 $17.41 $17.54 $17.38 $17.50 $34.97 9,099
2020-02-04 $17.72 $17.81 $17.37 $17.50 $34.97 10,631
2020-02-03 $17.92 $17.92 $17.69 $17.86 $35.69 4,992
2020-01-31 $17.54 $18.01 $17.54 $17.96 $35.89 10,092
2020-01-30 $17.68 $17.71 $17.53 $17.56 $35.09 9,607
2020-01-29 $17.45 $17.62 $17.42 $17.60 $35.17 10,585
2020-01-28 $17.56 $17.61 $17.38 $17.46 $34.89 9,737
2020-01-27 $17.69 $17.71 $17.53 $17.62 $35.21 13,194
2020-01-24 $17.32 $17.54 $17.26 $17.46 $34.89 7,762
2020-01-23 $17.63 $17.70 $17.35 $17.36 $34.69 3,138
2020-01-22 $17.38 $17.65 $17.23 $17.61 $35.19 10,348
2020-01-21 $17.68 $17.74 $17.37 $17.38 $34.73 22,865
2020-01-17 $17.81 $17.81 $17.62 $17.75 $35.47 10,695
2020-01-16 $18.00 $18.00 $17.77 $17.77 $35.51 4,825
2020-01-15 $18.25 $18.25 $17.97 $18.06 $36.09 7,238
2020-01-14 $18.22 $18.52 $18.22 $18.35 $36.67 7,295
2020-01-13 $18.57 $18.57 $18.22 $18.22 $36.41 16,580
2020-01-10 $18.93 $18.93 $18.61 $18.63 $37.23 6,013
2020-01-09 $18.95 $19.00 $18.84 $18.95 $37.87 5,509
2020-01-08 $19.02 $19.07 $18.86 $18.96 $37.89 5,679
2020-01-07 $18.72 $19.21 $18.72 $19.07 $38.11 5,592
2020-01-06 $18.74 $18.85 $18.56 $18.67 $37.31 7,537
2020-01-03 $19.07 $19.10 $18.63 $18.68 $37.33 10,164
2020-01-02 $18.39 $19.15 $18.32 $18.98 $37.93 9,909
2019-12-31 $18.83 $18.83 $18.52 $18.52 $37.01 11,395
2019-12-30 $18.86 $18.97 $18.78 $18.80 $37.57 10,129
2019-12-27 $18.91 $18.93 $18.76 $18.80 $37.57 6,347
2019-12-26 $19.07 $19.07 $18.94 $18.94 $37.85 3,225
2019-12-24 $19.13 $19.21 $19.04 $19.11 $38.19 3,613
2019-12-23 $18.93 $19.29 $18.91 $19.24 $38.32 10,519
2019-12-20 $19.26 $19.26 $18.92 $19.02 $37.88 22,361
2019-12-19 $19.61 $19.62 $19.29 $19.29 $38.42 8,119
2019-12-18 $20.12 $20.12 $19.56 $19.64 $39.12 13,073
2019-12-17 $19.70 $20.15 $19.68 $20.11 $40.05 6,787
2019-12-16 $20.00 $20.19 $19.70 $19.77 $39.38 27,180
2019-12-13 $20.03 $20.30 $19.90 $20.04 $39.91 11,204
2019-12-12 $19.54 $20.15 $19.52 $20.08 $39.99 16,997
2019-12-11 $19.15 $19.67 $19.14 $19.57 $38.98 9,404
2019-12-10 $18.93 $19.25 $18.93 $19.20 $38.24 4,964
2019-12-09 $18.99 $19.09 $18.91 $18.98 $37.80 4,307
2019-12-06 $19.10 $19.10 $18.85 $19.04 $37.92 10,074
2019-12-05 $19.14 $19.30 $19.10 $19.11 $38.06 10,643
2019-12-04 $19.34 $19.40 $18.98 $19.13 $38.10 6,363
2019-12-03 $19.60 $19.60 $19.23 $19.27 $38.38 18,093
2019-12-02 $19.03 $19.51 $19.00 $19.50 $38.84 10,773
2019-11-29 $18.78 $18.95 $18.71 $18.95 $37.74 2,656
2019-11-27 $18.96 $19.00 $18.76 $18.77 $37.38 3,970
2019-11-26 $19.40 $19.40 $18.91 $18.92 $37.68 3,754
2019-11-25 $19.46 $19.47 $19.27 $19.46 $38.76 5,287
2019-11-22 $19.30 $19.77 $19.30 $19.56 $38.96 10,241
2019-11-21 $19.07 $19.44 $19.07 $19.44 $38.72 13,402
2019-11-20 $18.87 $19.03 $18.81 $18.91 $37.66 9,386
2019-11-19 $18.85 $18.99 $18.82 $18.89 $37.62 4,867
2019-11-18 $19.19 $19.19 $18.84 $18.95 $37.74 5,023
2019-11-15 $19.29 $19.42 $19.16 $19.17 $38.18 8,448
2019-11-14 $19.58 $19.61 $19.36 $19.37 $38.58 7,832
2019-11-13 $19.95 $19.97 $19.62 $19.67 $39.18 15,297
2019-11-12 $19.75 $20.02 $19.50 $20.02 $39.87 7,871
2019-11-11 $19.81 $19.85 $19.64 $19.75 $39.34 7,213
2019-11-08 $19.75 $19.83 $19.63 $19.82 $39.48 6,727
2019-11-07 $19.48 $19.84 $19.48 $19.75 $39.34 7,415
2019-11-06 $19.42 $19.44 $19.24 $19.37 $38.58 16,678
2019-11-05 $18.95 $19.61 $18.95 $19.47 $38.78 11,013
2019-11-04 $18.56 $18.90 $18.56 $18.86 $37.56 9,620
2019-11-01 $18.46 $18.85 $18.39 $18.60 $37.05 9,047
2019-10-31 $18.47 $18.62 $18.39 $18.57 $36.99 8,383
2019-10-30 $18.80 $18.84 $18.50 $18.53 $36.91 11,183
2019-10-29 $18.86 $18.86 $18.52 $18.71 $37.27 3,357
2019-10-28 $18.60 $18.86 $18.60 $18.84 $37.52 4,135
2019-10-25 $18.29 $18.67 $18.29 $18.63 $37.11 30,950
2019-10-24 $18.24 $18.37 $18.17 $18.26 $36.37 12,608
2019-10-23 $18.21 $18.49 $18.20 $18.21 $36.27 9,692
2019-10-22 $18.10 $18.28 $17.91 $18.28 $36.41 8,573
2019-10-21 $18.39 $18.41 $18.13 $18.14 $36.13 17,957
2019-10-18 $18.75 $18.75 $18.35 $18.39 $36.63 24,434
2019-10-17 $18.88 $18.88 $18.63 $18.68 $37.21 12,552
2019-10-16 $18.86 $19.15 $18.86 $18.91 $37.66 22,023
2019-10-15 $18.90 $19.13 $18.90 $18.91 $37.66 14,320
2019-10-14 $18.77 $19.02 $18.77 $18.94 $37.72 5,511
2019-10-11 $18.78 $18.96 $18.66 $18.96 $37.76 8,818
2019-10-10 $19.07 $19.07 $18.84 $18.93 $37.70 5,982
2019-10-09 $18.85 $19.03 $18.84 $18.98 $37.80 10,858
2019-10-08 $19.00 $19.25 $18.81 $19.07 $37.98 50,933
2019-10-07 $18.94 $19.00 $18.70 $18.88 $37.60 16,507
2019-10-04 $18.97 $18.97 $18.79 $18.81 $37.46 16,513
2019-10-03 $19.38 $19.45 $18.94 $19.00 $37.84 20,784
2019-10-02 $19.21 $19.58 $19.21 $19.40 $38.64 17,528
2019-10-01 $18.90 $19.24 $18.90 $19.21 $38.26 14,305
2019-09-30 $18.96 $18.96 $18.74 $18.85 $37.54 8,198
2019-09-27 $18.61 $19.17 $18.61 $18.96 $37.76 13,470
2019-09-26 $18.93 $18.94 $18.64 $18.72 $37.29 17,911
2019-09-25 $19.13 $19.17 $18.94 $19.01 $37.86 12,805
2019-09-24 $19.02 $19.28 $18.89 $19.16 $37.98 13,940
2019-09-23 $19.13 $19.13 $18.94 $19.08 $37.82 8,197
2019-09-20 $19.06 $19.17 $18.98 $19.13 $37.92 5,236
2019-09-19 $19.17 $19.23 $19.00 $19.09 $37.84 7,935
2019-09-18 $19.13 $19.56 $19.13 $19.27 $38.19 5,288
2019-09-17 $19.50 $19.50 $19.17 $19.17 $38.00 2,995
2019-09-16 $19.93 $20.05 $19.57 $19.57 $38.79 4,156
2019-09-13 $19.63 $20.05 $19.45 $19.95 $39.54 11,927
2019-09-12 $19.53 $19.72 $19.33 $19.53 $38.71 8,039
2019-09-11 $19.74 $19.92 $19.70 $19.74 $39.13 5,204
2019-09-10 $19.55 $20.06 $19.55 $19.72 $39.09 15,723
2019-09-09 $19.13 $19.42 $19.12 $19.36 $38.37 9,271
2019-09-06 $19.07 $19.15 $19.02 $19.10 $37.86 1,686
2019-09-05 $18.97 $19.27 $18.97 $19.21 $38.08 7,300
2019-09-04 $19.09 $19.09 $18.89 $18.93 $37.52 10,299
2019-09-03 $19.75 $19.87 $19.22 $19.22 $38.10 12,911
2019-08-30 $19.60 $19.72 $19.52 $19.64 $38.93 4,916
2019-08-29 $19.75 $19.80 $19.64 $19.67 $38.99 7,258
2019-08-28 $20.03 $20.11 $19.92 $19.95 $39.54 12,480
2019-08-27 $19.72 $20.05 $19.64 $20.05 $39.74 8,025
2019-08-26 $19.99 $20.15 $19.88 $19.88 $39.40 11,390
2019-08-23 $19.68 $20.31 $19.44 $20.21 $40.06 17,924
2019-08-22 $19.86 $20.02 $19.64 $19.67 $38.99 6,456
2019-08-21 $19.96 $19.99 $19.77 $19.85 $39.34 7,835
2019-08-20 $19.81 $20.01 $19.70 $20.01 $39.66 11,207
2019-08-19 $19.91 $19.99 $19.66 $19.69 $39.03 15,721
2019-08-16 $20.26 $20.35 $19.93 $20.00 $39.64 18,867
2019-08-15 $20.65 $20.69 $20.30 $20.36 $40.35 25,171
2019-08-14 $20.32 $20.83 $20.32 $20.80 $41.23 38,544
2019-08-13 $20.21 $20.45 $20.05 $20.17 $39.98 7,337
2019-08-12 $20.10 $20.39 $20.03 $20.18 $40.00 14,174
2019-08-09 $20.05 $20.40 $19.95 $20.05 $39.74 17,811
2019-08-08 $20.54 $20.92 $20.02 $20.04 $39.72 19,468
2019-08-07 $21.19 $21.71 $20.50 $20.72 $41.07 25,213
2019-08-06 $21.45 $21.57 $20.95 $21.15 $41.92 27,375
2019-08-05 $21.29 $22.10 $21.29 $21.64 $42.89 22,821
2019-08-02 $20.99 $21.00 $20.64 $20.82 $41.27 16,013
2019-08-01 $20.98 $21.22 $20.66 $21.04 $41.70 14,186
2019-07-31 $20.81 $21.20 $20.55 $20.99 $41.60 16,832
2019-07-30 $21.16 $21.16 $20.71 $20.86 $41.35 7,020
2019-07-29 $21.23 $21.23 $20.90 $21.13 $41.88 10,998
2019-07-26 $21.39 $21.54 $21.21 $21.27 $42.16 5,813
2019-07-25 $21.28 $21.54 $21.28 $21.45 $42.52 11,556
2019-07-24 $21.29 $21.41 $21.15 $21.22 $42.06 9,221
2019-07-23 $21.67 $21.76 $21.28 $21.30 $42.22 17,835
2019-07-22 $21.67 $21.87 $21.60 $21.73 $43.07 15,933
2019-07-19 $21.06 $21.75 $21.02 $21.73 $43.07 18,770
2019-07-18 $21.14 $21.36 $20.97 $21.07 $41.76 19,208
2019-07-17 $20.78 $21.27 $20.71 $21.04 $41.70 11,396
2019-07-16 $20.86 $20.98 $20.75 $20.90 $41.43 18,963
2019-07-15 $20.73 $20.88 $20.55 $20.78 $41.19 11,070
2019-07-12 $20.75 $20.92 $20.69 $20.80 $41.23 9,603
2019-07-11 $20.21 $20.85 $20.21 $20.70 $41.03 13,716
2019-07-10 $20.38 $20.45 $20.14 $20.25 $40.14 20,025
2019-07-09 $20.73 $20.76 $20.41 $20.43 $40.49 13,371
2019-07-08 $20.79 $20.79 $20.54 $20.64 $40.91 20,474
2019-07-05 $20.89 $21.32 $20.63 $20.73 $41.09 20,878
2019-07-03 $21.08 $21.08 $20.58 $20.59 $40.81 18,038
2019-07-02 $21.78 $21.78 $21.12 $21.13 $41.88 29,263
2019-07-01 $21.57 $22.27 $21.51 $21.83 $43.27 33,099
2019-06-28 $21.86 $21.90 $21.52 $21.75 $43.11 36,233
2019-06-27 $22.32 $22.34 $21.91 $21.96 $43.53 15,443
2019-06-26 $21.64 $22.56 $21.64 $22.47 $44.54 24,070
2019-06-25 $21.03 $21.64 $20.92 $21.61 $42.83 24,090
2019-06-24 $20.83 $21.22 $20.80 $21.17 $41.75 9,120
2019-06-21 $20.62 $21.08 $20.62 $20.92 $41.26 19,216
2019-06-20 $20.39 $20.51 $20.33 $20.46 $40.35 10,810
2019-06-19 $20.90 $21.08 $20.52 $20.61 $40.65 9,580
2019-06-18 $20.66 $21.02 $20.43 $20.87 $41.16 24,241
2019-06-17 $21.18 $21.18 $20.78 $20.80 $41.02 20,317
2019-06-14 $21.31 $21.31 $21.05 $21.24 $41.89 24,229
2019-06-13 $21.41 $21.47 $21.31 $21.31 $42.03 5,208
2019-06-12 $21.52 $21.53 $21.30 $21.45 $42.31 9,399
2019-06-11 $21.51 $21.86 $21.48 $21.59 $42.58 14,155
2019-06-10 $21.50 $21.82 $21.49 $21.63 $42.66 31,893
2019-06-07 $21.41 $21.58 $21.18 $21.54 $42.48 23,587
2019-06-06 $21.68 $21.97 $21.60 $21.65 $42.70 31,791
2019-06-05 $22.44 $22.45 $21.71 $21.73 $42.86 53,590
2019-06-04 $22.52 $23.06 $22.51 $22.65 $44.67 19,948
2019-06-03 $22.56 $22.81 $22.43 $22.48 $44.34 43,108
2019-05-31 $23.05 $23.13 $22.40 $22.65 $44.67 42,838
2019-05-30 $23.02 $23.03 $22.69 $22.90 $45.17 28,453
2019-05-29 $22.60 $23.21 $22.46 $23.07 $45.50 27,338
2019-05-28 $21.85 $22.50 $21.83 $22.50 $44.38 17,038
2019-05-24 $22.00 $22.06 $21.82 $22.03 $43.45 17,506
2019-05-23 $22.34 $22.43 $22.12 $22.16 $43.71 20,956
2019-05-22 $22.35 $22.41 $22.19 $22.21 $43.80 52,282
2019-05-21 $22.57 $22.60 $22.27 $22.35 $44.08 27,992
2019-05-20 $22.32 $22.91 $22.24 $22.76 $44.89 20,892
2019-05-17 $22.11 $22.25 $22.01 $22.08 $43.55 17,799
2019-05-16 $22.23 $22.23 $21.84 $21.97 $43.33 16,149
2019-05-15 $22.52 $22.54 $22.10 $22.22 $43.82 26,435
2019-05-14 $22.56 $22.65 $22.37 $22.48 $44.34 11,388
2019-05-13 $22.93 $22.99 $22.59 $22.64 $44.65 32,371
2019-05-10 $23.26 $23.26 $22.49 $22.58 $44.53 44,041
2019-05-09 $23.25 $23.63 $23.03 $23.07 $45.50 24,793
2019-05-08 $23.08 $23.22 $22.86 $23.21 $45.78 15,665
2019-05-07 $22.46 $23.44 $22.46 $23.16 $45.68 27,745
2019-05-06 $22.50 $22.65 $22.29 $22.38 $44.14 32,548
2019-05-03 $22.41 $22.59 $22.20 $22.24 $43.86 53,457
2019-05-02 $22.65 $22.66 $22.20 $22.59 $44.55 26,963
2019-05-01 $22.64 $22.64 $22.14 $22.63 $44.63 8,684
2019-04-30 $22.98 $23.25 $22.60 $22.63 $44.63 22,563
2019-04-29 $22.67 $23.11 $22.55 $23.09 $45.54 20,636
2019-04-26 $22.87 $22.96 $22.60 $22.65 $44.67 29,293
2019-04-25 $23.08 $23.26 $22.85 $22.97 $45.30 29,897
2019-04-24 $23.04 $23.12 $22.70 $22.88 $45.13 37,482
2019-04-23 $23.61 $23.75 $23.09 $23.21 $45.78 49,664
2019-04-22 $23.29 $24.14 $23.29 $23.76 $46.86 79,165
2019-04-18 $23.48 $23.71 $23.19 $23.28 $45.91 16,649
2019-04-17 $23.35 $23.74 $23.35 $23.61 $46.57 51,648
2019-04-16 $22.23 $23.36 $22.20 $23.18 $45.72 20,671
2019-04-15 $21.95 $22.32 $21.94 $22.23 $43.84 24,687
2019-04-12 $22.30 $22.53 $21.97 $21.97 $43.33 19,715
2019-04-11 $22.25 $22.38 $21.99 $22.22 $43.82 16,220
2019-04-10 $22.39 $22.42 $22.16 $22.16 $43.71 9,773
2019-04-09 $22.26 $22.62 $22.26 $22.58 $44.53 22,740
2019-04-08 $22.10 $22.44 $22.10 $22.33 $44.04 10,846
2019-04-05 $22.29 $22.35 $22.07 $22.08 $43.55 15,169
2019-04-04 $22.35 $22.59 $22.28 $22.38 $44.14 19,090
2019-04-03 $22.25 $22.59 $22.14 $22.32 $44.02 29,580
2019-04-02 $22.54 $22.86 $22.21 $22.26 $43.90 48,807
2019-04-01 $22.56 $23.01 $22.48 $22.56 $44.49 27,112
2019-03-29 $22.44 $22.68 $22.43 $22.54 $44.46 19,490
2019-03-28 $22.89 $22.94 $22.48 $22.51 $44.40 33,561
2019-03-27 $22.69 $23.18 $22.64 $22.90 $45.17 30,863
2019-03-26 $23.01 $23.06 $22.76 $22.76 $44.89 25,894
2019-03-25 $23.08 $23.39 $22.98 $23.12 $45.60 17,959
2019-03-22 $22.84 $23.14 $22.55 $23.14 $45.64 41,145
2019-03-21 $23.80 $23.80 $22.83 $22.85 $45.07 33,538
2019-03-20 $23.82 $24.11 $23.41 $23.62 $46.59 29,311
2019-03-19 $23.59 $23.99 $23.59 $23.90 $47.00 17,574
2019-03-18 $23.51 $23.91 $23.38 $23.70 $46.60 22,612
2019-03-15 $23.31 $23.57 $23.31 $23.47 $46.15 22,930
2019-03-14 $23.40 $23.53 $23.33 $23.33 $45.88 15,703
2019-03-13 $23.61 $23.61 $23.28 $23.42 $46.05 15,881
2019-03-12 $23.82 $23.82 $23.52 $23.64 $46.48 25,870
2019-03-11 $24.35 $24.38 $23.81 $23.81 $46.82 25,507
2019-03-08 $24.75 $24.75 $24.38 $24.53 $48.23 13,893
2019-03-07 $24.42 $24.72 $24.17 $24.58 $48.33 17,585
2019-03-06 $24.23 $24.54 $24.15 $24.47 $48.12 15,315
2019-03-05 $24.50 $24.50 $24.10 $24.28 $47.74 24,085
2019-03-04 $24.47 $24.89 $24.35 $24.38 $47.94 20,175
2019-03-01 $24.54 $25.11 $24.54 $24.60 $48.37 23,821
2019-02-28 $24.63 $24.77 $23.95 $24.49 $48.16 20,867
2019-02-27 $24.64 $24.96 $24.47 $24.64 $48.45 23,383
2019-02-26 $24.22 $24.53 $24.22 $24.48 $48.14 17,274
2019-02-25 $23.96 $24.37 $23.88 $24.33 $47.84 24,103
2019-02-22 $24.29 $24.29 $23.81 $23.98 $47.15 23,090
2019-02-21 $24.64 $24.68 $24.21 $24.26 $47.70 20,344
2019-02-20 $24.08 $24.59 $24.08 $24.27 $47.72 13,068
2019-02-19 $24.10 $24.15 $23.87 $23.99 $47.17 29,553
2019-02-15 $24.18 $24.20 $23.95 $23.96 $47.11 13,783
2019-02-14 $24.36 $24.45 $24.09 $24.23 $47.64 13,921
2019-02-13 $24.72 $24.75 $24.33 $24.39 $47.96 14,145
2019-02-12 $24.36 $24.77 $24.34 $24.61 $48.39 18,185
2019-02-11 $24.52 $24.53 $24.24 $24.34 $47.86 20,079
2019-02-08 $24.54 $24.70 $24.30 $24.44 $48.06 10,803
2019-02-07 $24.89 $25.11 $24.39 $24.44 $48.06 16,306
2019-02-06 $24.69 $24.91 $24.55 $24.83 $48.82 13,927
2019-02-05 $24.76 $24.99 $24.47 $24.49 $48.16 20,051
2019-02-04 $25.24 $25.38 $24.78 $24.79 $48.75 22,815
2019-02-01 $24.86 $25.76 $24.64 $25.10 $49.36 37,920
2019-01-31 $25.36 $25.71 $24.79 $24.79 $48.75 29,174
2019-01-30 $25.66 $25.66 $25.14 $25.30 $49.75 23,412
2019-01-29 $26.06 $26.20 $25.68 $25.70 $50.54 31,954
2019-01-28 $26.76 $26.76 $26.07 $26.08 $51.28 24,126
2019-01-25 $27.20 $27.34 $26.59 $26.60 $52.31 14,024
2019-01-24 $27.41 $27.45 $27.13 $27.24 $53.56 11,537
2019-01-23 $27.43 $27.73 $27.34 $27.42 $53.92 14,933
2019-01-22 $27.36 $27.82 $27.23 $27.41 $53.90 25,562
2019-01-18 $27.30 $27.61 $27.16 $27.28 $53.64 20,028
2019-01-17 $27.77 $27.78 $27.49 $27.49 $54.06 11,557
2019-01-16 $28.15 $28.15 $27.52 $27.70 $54.47 20,652
2019-01-15 $28.57 $28.57 $27.97 $28.08 $55.22 7,660
2019-01-14 $28.67 $28.74 $28.32 $28.59 $56.22 9,789
2019-01-11 $28.66 $28.88 $28.40 $28.42 $55.88 15,711
2019-01-10 $29.60 $29.66 $28.51 $28.59 $56.22 25,653
2019-01-09 $29.38 $29.89 $29.28 $29.38 $57.77 15,677
2019-01-08 $30.09 $30.28 $29.20 $29.34 $57.69 32,518
2019-01-07 $30.80 $31.04 $30.01 $30.46 $59.90 18,624
2019-01-04 $31.75 $31.75 $30.49 $31.00 $60.96 29,327
2019-01-03 $32.32 $32.32 $30.81 $31.80 $62.53 30,259
2019-01-02 $31.51 $32.45 $31.51 $32.10 $63.12 37,062
2018-12-31 $30.83 $31.82 $30.80 $30.84 $60.64 20,940
2018-12-28 $30.69 $31.37 $30.33 $30.93 $60.82 36,097
2018-12-27 $31.64 $32.88 $31.09 $31.09 $61.13 25,993
2018-12-26 $33.13 $33.89 $31.18 $31.20 $61.35 52,835
2018-12-24 $31.20 $33.56 $31.20 $33.51 $65.72 36,835
2018-12-21 $30.36 $31.39 $29.31 $31.29 $61.37 45,803
2018-12-20 $29.61 $30.92 $29.56 $30.50 $59.82 30,732
2018-12-19 $29.03 $29.76 $28.76 $29.63 $58.11 14,099
2018-12-18 $29.20 $29.22 $28.62 $28.99 $56.86 26,833
2018-12-17 $27.52 $29.64 $27.39 $29.54 $57.94 23,276
2018-12-14 $27.46 $27.72 $27.35 $27.48 $53.90 10,984
2018-12-13 $27.61 $27.61 $27.00 $27.39 $53.72 3,499
2018-12-12 $26.70 $27.74 $26.70 $27.74 $54.41 12,025
2018-12-11 $26.75 $26.84 $26.42 $26.84 $52.64 4,442
2018-12-10 $26.59 $27.43 $26.52 $26.84 $52.64 20,255
2018-12-07 $25.94 $26.69 $25.94 $26.52 $52.01 13,661
2018-12-06 $27.50 $27.94 $25.81 $25.85 $50.70 19,388
2018-12-04 $26.43 $27.30 $26.29 $27.19 $53.33 15,389
2018-12-03 $26.47 $26.83 $26.42 $26.42 $51.82 10,615
2018-11-30 $27.21 $27.21 $26.65 $26.70 $52.37 12,109
2018-11-29 $27.16 $27.50 $26.93 $27.14 $53.23 21,318
2018-11-28 $27.68 $27.76 $27.17 $27.19 $53.33 10,169
2018-11-27 $28.01 $28.10 $27.69 $27.73 $54.39 9,472
2018-11-26 $27.73 $28.13 $27.69 $27.92 $54.76 11,362
2018-11-23 $27.86 $28.30 $27.84 $28.08 $55.07 5,595
2018-11-21 $27.87 $27.90 $27.51 $27.89 $54.70 5,411
2018-11-20 $27.67 $27.93 $27.30 $27.90 $54.72 16,734
2018-11-19 $27.51 $27.70 $27.00 $27.34 $53.62 14,551
2018-11-16 $28.09 $28.21 $27.38 $27.40 $53.74 14,756
2018-11-15 $27.80 $28.60 $27.80 $28.11 $55.13 14,034
2018-11-14 $27.51 $27.88 $27.33 $27.67 $54.27 11,805
2018-11-13 $27.54 $27.85 $27.38 $27.55 $54.03 16,037
2018-11-12 $27.63 $27.64 $27.10 $27.61 $54.15 12,143
2018-11-09 $27.69 $27.85 $27.45 $27.60 $54.13 10,294
2018-11-08 $27.74 $28.04 $27.63 $27.63 $54.19 5,379
2018-11-07 $28.11 $28.33 $27.63 $27.67 $54.27 13,268
2018-11-06 $28.66 $28.66 $28.32 $28.35 $55.60 5,181
2018-11-05 $29.57 $29.57 $28.38 $28.63 $56.15 15,775
2018-11-02 $28.92 $29.98 $28.92 $29.48 $57.82 19,083
2018-11-01 $29.13 $29.24 $28.89 $28.96 $56.80 17,045
2018-10-31 $28.66 $29.22 $28.48 $29.18 $57.23 18,397
2018-10-30 $29.24 $29.24 $28.14 $28.61 $56.11 18,121
2018-10-29 $29.84 $29.84 $28.94 $29.32 $57.50 19,049
2018-10-26 $28.91 $30.40 $28.91 $30.05 $58.94 17,978
2018-10-25 $29.43 $29.55 $28.44 $28.69 $56.27 23,658
2018-10-24 $29.87 $29.91 $28.93 $29.43 $57.72 17,797
2018-10-23 $30.52 $30.65 $29.68 $29.93 $58.70 25,504
2018-10-22 $29.46 $30.20 $29.12 $30.19 $59.21 27,991
2018-10-19 $29.83 $29.86 $29.25 $29.45 $57.76 13,379
2018-10-18 $29.87 $30.10 $29.46 $29.93 $58.70 14,405
2018-10-17 $29.72 $30.19 $29.55 $29.79 $58.43 16,998
2018-10-16 $30.66 $30.92 $29.48 $29.64 $58.13 24,104
2018-10-15 $31.23 $31.23 $30.32 $30.84 $60.49 20,403
2018-10-12 $30.27 $31.50 $30.26 $31.20 $61.19 30,950
2018-10-11 $29.60 $31.11 $29.50 $31.06 $60.92 36,028
2018-10-10 $28.66 $29.49 $28.51 $29.48 $57.82 16,780
2018-10-09 $28.66 $28.87 $28.42 $28.57 $56.03 11,039
2018-10-08 $29.54 $29.54 $28.50 $28.69 $56.27 59,915
2018-10-05 $29.56 $29.56 $29.13 $29.49 $57.84 20,013
2018-10-04 $29.19 $29.76 $29.16 $29.42 $57.70 23,442
2018-10-03 $28.48 $29.24 $28.20 $28.89 $56.66 26,264
2018-10-02 $28.11 $28.42 $28.09 $28.42 $55.74 10,441
2018-10-01 $27.76 $28.27 $27.74 $28.27 $55.44 8,696
2018-09-28 $28.54 $28.54 $27.77 $27.77 $54.46 11,215
2018-09-27 $28.62 $28.62 $28.30 $28.55 $55.99 7,686
2018-09-26 $28.08 $28.77 $28.06 $28.75 $56.39 16,612
2018-09-25 $28.22 $28.24 $27.92 $28.24 $55.26 8,312
2018-09-24 $27.34 $28.33 $27.34 $28.16 $55.11 23,561
2018-09-21 $27.31 $27.31 $26.95 $27.23 $53.29 11,938
2018-09-20 $27.75 $27.83 $27.18 $27.19 $53.21 13,680
2018-09-19 $27.10 $27.74 $27.10 $27.69 $54.19 7,462
2018-09-18 $26.85 $27.11 $26.77 $27.03 $52.90 8,148
2018-09-17 $27.27 $27.27 $26.75 $26.81 $52.47 13,949
2018-09-14 $26.66 $27.28 $26.66 $26.99 $52.82 8,354
2018-09-13 $26.75 $26.82 $26.46 $26.61 $52.07 3,551
2018-09-12 $26.79 $26.95 $26.79 $26.88 $52.60 2,247
2018-09-11 $27.07 $27.07 $26.70 $26.87 $52.58 7,233
2018-09-10 $26.94 $26.94 $26.62 $26.84 $52.53 5,244
2018-09-07 $26.77 $27.15 $26.75 $27.09 $53.01 10,094
2018-09-06 $26.49 $26.59 $26.40 $26.51 $51.88 4,084
2018-09-05 $27.01 $27.16 $26.53 $26.65 $52.15 8,742
2018-09-04 $26.62 $27.02 $26.43 $26.95 $52.74 13,656
2018-08-31 $26.55 $26.58 $26.31 $26.44 $51.74 6,355
2018-08-30 $26.29 $26.62 $26.29 $26.57 $52.00 9,481
2018-08-29 $26.34 $26.34 $26.18 $26.33 $51.53 8,623
2018-08-28 $26.88 $26.92 $26.32 $26.34 $51.55 6,514
2018-08-27 $26.78 $27.12 $26.78 $26.92 $52.68 3,908
2018-08-24 $27.22 $27.22 $26.79 $26.83 $52.51 8,420
2018-08-23 $26.96 $27.10 $26.86 $27.10 $53.03 4,649
2018-08-22 $26.64 $27.13 $26.62 $26.98 $52.80 5,016
2018-08-21 $26.37 $26.75 $26.36 $26.66 $52.17 4,271
2018-08-20 $26.23 $26.38 $26.08 $26.33 $51.53 4,311
2018-08-17 $26.86 $26.88 $26.36 $26.36 $51.59 11,599
2018-08-16 $27.19 $27.25 $26.83 $26.86 $52.56 7,514
2018-08-15 $27.57 $27.68 $27.20 $27.23 $53.29 6,829
2018-08-14 $27.93 $27.93 $27.58 $27.65 $54.11 5,529
2018-08-13 $27.99 $28.03 $27.82 $27.96 $54.72 8,124
2018-08-10 $27.50 $27.92 $27.50 $27.90 $54.60 9,558
2018-08-09 $27.45 $27.52 $27.30 $27.46 $53.74 3,555
2018-08-08 $27.22 $27.51 $27.22 $27.48 $53.78 4,405
2018-08-07 $27.06 $27.37 $27.06 $27.18 $53.19 8,693
2018-08-06 $26.92 $27.10 $26.85 $27.06 $52.96 9,038
2018-08-03 $27.45 $27.52 $26.90 $27.00 $52.84 21,521
2018-08-02 $27.39 $27.58 $27.35 $27.54 $53.89 5,379
2018-08-01 $27.98 $28.05 $27.32 $27.35 $53.52 17,049
2018-07-31 $28.36 $28.36 $27.44 $27.61 $54.03 19,926
2018-07-30 $28.62 $28.97 $28.48 $28.60 $55.97 10,749
2018-07-27 $28.14 $28.65 $27.95 $28.64 $56.05 12,726
2018-07-26 $28.37 $28.37 $27.83 $28.09 $54.97 14,557
2018-07-25 $28.67 $28.67 $28.16 $28.26 $55.30 7,510
2018-07-24 $28.21 $28.79 $28.21 $28.67 $56.11 11,845
2018-07-23 $28.29 $28.71 $28.23 $28.39 $55.56 25,218
2018-07-20 $27.94 $28.45 $27.92 $28.29 $55.36 12,444
2018-07-19 $28.60 $28.60 $27.66 $27.80 $54.40 17,932
2018-07-18 $28.21 $28.64 $28.18 $28.38 $55.54 11,901
2018-07-17 $27.91 $28.18 $27.70 $28.11 $55.01 6,416
2018-07-16 $27.93 $28.09 $27.71 $27.78 $54.36 14,174
2018-07-13 $27.40 $27.53 $27.24 $27.49 $53.80 3,309
2018-07-12 $27.51 $27.56 $27.32 $27.43 $53.68 4,371
2018-07-11 $27.53 $27.53 $27.26 $27.49 $53.80 10,021
2018-07-10 $27.37 $27.50 $27.28 $27.32 $53.46 9,522
2018-07-09 $27.02 $27.70 $27.02 $27.48 $53.78 22,546
2018-07-06 $27.19 $27.23 $26.99 $27.06 $52.96 25,009
2018-07-05 $27.76 $28.00 $27.30 $27.32 $53.46 30,178
2018-07-03 $28.34 $28.40 $27.58 $28.00 $54.80 43,465
2018-07-02 $28.24 $28.88 $28.07 $28.37 $55.52 14,361
2018-06-29 $28.16 $28.45 $27.85 $28.07 $54.93 18,961
2018-06-28 $28.74 $28.74 $28.12 $28.18 $55.15 18,794
2018-06-27 $28.30 $28.70 $28.21 $28.70 $56.17 15,670
2018-06-26 $28.59 $28.66 $28.30 $28.49 $55.75 4,682
2018-06-25 $28.58 $28.96 $28.51 $28.66 $56.09 13,791
2018-06-22 $28.90 $28.90 $28.47 $28.50 $55.77 15,362
2018-06-21 $29.05 $29.14 $28.89 $28.89 $56.54 8,557
2018-06-20 $29.64 $29.64 $29.09 $29.16 $57.07 11,108
2018-06-19 $29.99 $29.99 $29.53 $29.76 $58.24 16,612
2018-06-18 $29.91 $30.11 $29.74 $29.75 $58.22 15,562
2018-06-15 $29.69 $29.85 $29.38 $29.78 $58.28 23,220
2018-06-14 $30.12 $30.12 $29.54 $29.71 $58.14 6,705
2018-06-13 $29.10 $30.34 $29.10 $30.27 $59.23 15,080
2018-06-12 $29.63 $29.64 $29.01 $29.11 $56.97 12,041
2018-06-11 $29.54 $29.54 $29.36 $29.47 $57.67 11,097
2018-06-08 $29.66 $29.66 $29.42 $29.42 $57.57 5,530
2018-06-07 $29.81 $29.97 $29.56 $29.63 $57.98 7,924
2018-06-06 $29.77 $30.04 $29.65 $29.65 $58.02 22,646
2018-06-05 $29.88 $29.88 $29.46 $29.71 $58.14 78,442
2018-06-04 $30.16 $30.16 $29.64 $29.64 $58.00 12,322
2018-06-01 $30.57 $30.57 $30.06 $30.16 $59.02 6,930
2018-05-31 $30.34 $30.61 $30.20 $30.39 $59.47 9,790
2018-05-30 $31.15 $31.15 $30.02 $30.20 $59.10 14,645
2018-05-29 $31.28 $31.42 $30.91 $31.02 $60.70 7,509
2018-05-25 $31.44 $31.47 $31.07 $31.22 $61.09 5,349
2018-05-24 $31.20 $31.69 $31.05 $31.47 $61.58 8,067
2018-05-23 $31.67 $31.67 $31.17 $31.29 $61.23 14,485
2018-05-22 $31.88 $32.12 $31.77 $31.81 $62.25 11,896
2018-05-21 $32.49 $32.75 $31.79 $31.87 $62.37 10,392
2018-05-18 $32.76 $32.82 $32.40 $32.57 $63.74 9,823
2018-05-17 $32.26 $32.80 $32.26 $32.72 $64.03 11,089
2018-05-16 $32.08 $32.46 $31.92 $32.37 $63.34 10,488
2018-05-15 $31.90 $32.35 $31.67 $32.20 $63.01 13,868
2018-05-14 $30.68 $31.46 $30.68 $31.25 $61.15 16,960
2018-05-11 $30.60 $30.85 $30.37 $30.80 $60.27 12,634
2018-05-10 $30.82 $30.89 $30.47 $30.55 $59.78 17,393
2018-05-09 $31.55 $31.63 $31.09 $31.10 $60.86 9,486
2018-05-08 $31.33 $31.68 $31.26 $31.50 $61.64 11,320
2018-05-07 $31.38 $31.47 $31.08 $31.14 $60.94 16,417
2018-05-04 $32.15 $32.15 $31.37 $31.50 $61.64 18,129
2018-05-03 $32.12 $32.47 $31.95 $32.18 $62.97 16,194
2018-05-02 $32.08 $32.53 $31.94 $32.22 $63.05 23,606
2018-05-01 $32.39 $32.59 $31.91 $31.97 $62.56 18,290
2018-04-30 $32.29 $32.45 $32.00 $32.41 $63.42 13,286
2018-04-27 $33.16 $33.25 $32.08 $32.22 $63.05 21,172
2018-04-26 $33.62 $33.62 $32.75 $33.10 $64.77 14,430
2018-04-25 $33.90 $34.29 $33.79 $33.92 $66.38 32,439
2018-04-24 $33.94 $34.06 $33.45 $33.72 $65.99 31,788
2018-04-23 $34.03 $34.21 $33.69 $33.94 $66.42 23,234
2018-04-20 $33.39 $34.01 $33.22 $33.97 $66.48 40,294
2018-04-19 $32.72 $33.78 $32.72 $33.37 $65.30 31,816
2018-04-18 $32.33 $32.47 $32.12 $32.45 $63.50 13,415
2018-04-17 $33.00 $33.00 $31.98 $32.35 $63.31 47,820
2018-04-16 $33.43 $33.51 $32.93 $33.14 $64.85 50,898
2018-04-13 $33.85 $33.85 $33.41 $33.49 $65.54 9,451
2018-04-12 $33.05 $33.93 $33.04 $33.78 $66.10 15,046
2018-04-11 $33.34 $33.34 $32.60 $33.11 $64.79 24,241
2018-04-10 $32.71 $33.36 $32.59 $33.26 $65.09 20,706
2018-04-09 $32.96 $33.03 $32.50 $32.99 $64.56 17,442
2018-04-06 $32.44 $33.05 $32.05 $32.91 $64.40 13,386
2018-04-05 $32.30 $32.80 $32.30 $32.33 $63.27 27,035
2018-04-04 $33.31 $33.72 $32.23 $32.38 $63.36 44,187
2018-04-03 $33.49 $33.77 $32.85 $33.11 $64.79 39,882
2018-04-02 $32.83 $33.91 $32.46 $33.51 $65.58 35,003
2018-03-29 $32.47 $32.87 $32.34 $32.60 $63.79 53,866
2018-03-28 $33.87 $33.87 $32.45 $32.65 $63.89 37,793
2018-03-27 $34.27 $34.68 $33.06 $33.90 $66.34 42,011
2018-03-26 $34.47 $34.87 $34.00 $34.14 $66.81 40,703
2018-03-23 $33.98 $35.14 $33.73 $35.02 $68.53 31,619
2018-03-22 $33.50 $33.94 $32.88 $33.92 $66.38 43,078
2018-03-21 $33.19 $33.90 $33.00 $33.55 $65.65 50,847
2018-03-20 $32.96 $33.26 $32.53 $33.05 $64.68 15,617
2018-03-19 $32.56 $33.28 $32.56 $32.94 $64.46 21,165
2018-03-16 $32.79 $32.95 $32.28 $32.37 $63.34 39,147
2018-03-15 $32.76 $33.06 $32.53 $32.77 $64.13 17,377
2018-03-14 $33.06 $33.06 $32.56 $32.73 $64.05 12,597
2018-03-13 $32.60 $32.89 $32.43 $32.79 $64.17 6,289
2018-03-12 $33.19 $33.25 $32.77 $32.82 $64.23 172,563
2018-03-09 $33.65 $33.92 $33.25 $33.25 $65.07 23,591
2018-03-08 $33.85 $34.06 $33.62 $33.65 $65.85 16,940
2018-03-07 $34.70 $34.70 $33.89 $33.97 $66.48 13,053
2018-03-06 $34.67 $35.06 $34.15 $34.33 $67.18 37,322
2018-03-05 $35.78 $36.03 $34.38 $34.67 $67.85 31,285
2018-03-02 $35.79 $36.27 $35.47 $35.55 $69.57 10,870
2018-03-01 $35.20 $35.76 $34.50 $35.43 $69.33 38,119
2018-02-28 $34.86 $35.19 $34.20 $35.17 $68.82 17,798
2018-02-27 $33.49 $35.05 $33.49 $35.05 $68.59 27,694
2018-02-26 $33.59 $34.02 $33.34 $33.56 $65.67 21,602
2018-02-23 $34.75 $34.79 $33.82 $33.82 $66.18 24,511
2018-02-22 $35.28 $35.40 $34.45 $35.04 $68.57 57,280
2018-02-21 $34.40 $35.68 $34.31 $35.68 $69.82 33,810
2018-02-20 $33.91 $34.55 $33.43 $34.55 $67.61 34,670
2018-02-16 $34.17 $34.17 $33.50 $33.63 $65.81 18,955
2018-02-15 $34.74 $35.02 $34.17 $34.24 $67.00 21,769
2018-02-14 $35.50 $35.78 $34.86 $34.95 $68.39 33,012
2018-02-13 $35.16 $35.58 $34.41 $34.61 $67.73 41,777
2018-02-12 $34.82 $36.80 $34.62 $35.10 $68.69 41,886
2018-02-09 $36.56 $37.33 $34.76 $35.26 $69.00 45,795
2018-02-08 $34.99 $36.90 $34.48 $36.90 $72.21 28,659
2018-02-07 $34.75 $34.81 $33.60 $34.81 $68.12 15,699
2018-02-06 $35.69 $35.83 $34.26 $34.57 $67.65 55,145
2018-02-05 $32.98 $34.54 $32.40 $34.37 $67.26 76,368
2018-02-02 $32.46 $33.04 $32.33 $32.68 $63.95 45,657
2018-02-01 $31.17 $32.06 $30.76 $32.00 $62.62 19,036
2018-01-31 $31.87 $31.94 $30.92 $30.92 $60.51 32,924
2018-01-30 $31.96 $32.16 $31.75 $32.01 $62.64 50,697
2018-01-29 $30.98 $31.67 $30.98 $31.63 $61.90 24,520
2018-01-26 $30.78 $31.26 $30.78 $30.85 $60.37 11,296
2018-01-25 $30.76 $31.15 $30.74 $30.85 $60.37 10,880
2018-01-24 $30.69 $31.00 $30.51 $30.74 $60.15 22,926
2018-01-23 $31.15 $31.40 $30.55 $30.56 $59.80 56,880
2018-01-22 $31.87 $32.04 $31.35 $31.41 $61.47 27,163
2018-01-19 $32.28 $32.42 $31.91 $31.91 $62.44 12,496
2018-01-18 $31.90 $32.39 $31.90 $32.33 $63.27 18,409
2018-01-17 $32.04 $32.11 $31.58 $31.73 $62.09 7,589
2018-01-16 $32.03 $32.16 $31.12 $32.14 $62.89 17,141
2018-01-12 $31.92 $32.42 $31.92 $32.34 $63.29 19,002
2018-01-11 $31.57 $31.90 $31.34 $31.82 $62.27 12,705
2018-01-10 $30.93 $31.85 $30.93 $31.57 $61.78 10,367
2018-01-09 $30.06 $30.78 $30.06 $30.78 $60.23 15,596
2018-01-08 $30.47 $30.47 $30.03 $30.09 $58.88 35,104
2018-01-05 $30.38 $30.58 $30.38 $30.47 $59.63 28,607
2018-01-04 $29.59 $30.55 $29.59 $30.55 $59.78 14,089
2018-01-03 $29.45 $29.74 $29.35 $29.63 $57.98 4,489
2018-01-02 $29.19 $29.58 $29.19 $29.52 $57.77 6,072
2017-12-29 $29.22 $29.29 $29.03 $29.23 $57.20 3,619
2017-12-28 $29.62 $29.62 $29.20 $29.20 $57.14 10,646
2017-12-27 $29.52 $29.66 $29.45 $29.55 $57.83 38,558
2017-12-26 $30.01 $30.01 $29.62 $29.74 $58.20 26,707
2017-12-22 $30.17 $30.38 $30.03 $30.04 $58.78 3,415
2017-12-21 $29.99 $30.43 $29.99 $30.42 $59.53 17,641
2017-12-20 $29.73 $30.23 $29.67 $30.23 $59.16 11,820
2017-12-19 $28.51 $29.69 $28.51 $29.66 $58.04 13,170
2017-12-18 $28.74 $28.74 $28.35 $28.54 $55.85 10,098
2017-12-15 $29.00 $29.00 $28.74 $28.81 $56.38 6,579
2017-12-14 $28.98 $29.18 $28.90 $29.08 $56.91 8,250
2017-12-13 $29.14 $29.14 $28.77 $29.09 $56.93 15,510
2017-12-12 $29.18 $29.18 $29.02 $29.18 $57.10 11,953
2017-12-11 $29.45 $29.54 $29.41 $29.41 $57.55 2,153
2017-12-08 $29.50 $29.55 $29.37 $29.48 $57.69 4,735
2017-12-07 $29.90 $30.00 $29.60 $29.66 $58.04 5,335
2017-12-06 $29.78 $30.13 $29.75 $29.89 $58.49 12,903
2017-12-05 $29.47 $29.88 $29.47 $29.88 $58.47 13,439
2017-12-04 $29.04 $29.56 $28.83 $29.56 $57.85 12,558
2017-12-01 $29.20 $29.60 $28.93 $29.08 $56.91 10,916
2017-11-30 $29.25 $29.35 $29.06 $29.21 $57.16 11,575
2017-11-29 $29.30 $29.52 $29.10 $29.28 $57.30 11,927
2017-11-28 $28.96 $29.44 $28.96 $29.19 $57.12 10,136
2017-11-27 $28.86 $29.02 $28.73 $29.02 $56.79 6,458
2017-11-24 $28.88 $28.88 $28.73 $28.82 $56.40 3,063
2017-11-22 $28.84 $28.97 $28.77 $28.92 $56.59 4,676
2017-11-21 $29.00 $29.11 $28.70 $28.78 $56.32 49,221
2017-11-20 $29.06 $29.26 $29.06 $29.18 $57.10 14,288
2017-11-17 $28.86 $29.10 $28.80 $29.08 $56.91 14,031
2017-11-16 $29.20 $29.20 $28.73 $28.82 $56.40 20,779
2017-11-15 $28.69 $29.19 $28.69 $29.14 $57.02 22,264
2017-11-14 $28.66 $28.82 $28.50 $28.69 $56.14 10,244
2017-11-13 $28.74 $28.84 $28.51 $28.59 $55.95 13,428
2017-11-10 $29.09 $29.09 $28.72 $28.84 $56.44 16,057
2017-11-09 $29.11 $29.11 $28.55 $28.84 $56.44 16,582
2017-11-08 $29.29 $29.29 $28.75 $28.82 $56.40 7,638
2017-11-07 $29.60 $29.60 $29.10 $29.19 $57.12 18,366
2017-11-06 $30.27 $30.27 $29.49 $29.63 $57.98 18,012
2017-11-03 $30.43 $30.79 $30.24 $30.34 $59.37 26,377
2017-11-02 $30.70 $30.70 $30.00 $30.29 $59.27 14,359
2017-11-01 $30.58 $30.77 $30.46 $30.72 $60.12 24,883
2017-10-31 $30.78 $31.25 $30.72 $30.74 $60.15 54,784
2017-10-30 $30.83 $31.08 $30.64 $30.82 $60.31 25,890
2017-10-27 $31.33 $31.53 $30.88 $30.95 $60.57 15,113
2017-10-26 $30.68 $31.34 $30.68 $31.26 $61.17 20,973
2017-10-25 $31.18 $31.21 $30.72 $30.89 $60.45 12,347
2017-10-24 $30.43 $30.81 $30.38 $30.66 $60.00 11,223
2017-10-23 $30.07 $30.38 $29.93 $30.35 $59.39 9,748
2017-10-20 $29.98 $30.20 $29.85 $30.06 $58.82 133,837
2017-10-19 $29.83 $30.04 $29.76 $29.88 $58.47 9,252
2017-10-18 $29.83 $29.85 $29.80 $29.80 $58.32 1,432
2017-10-17 $29.79 $29.90 $29.68 $29.73 $58.18 1,430
2017-10-16 $29.54 $29.81 $29.54 $29.78 $58.28 9,507
2017-10-13 $29.45 $29.58 $29.38 $29.51 $57.75 6,542
2017-10-12 $29.93 $29.94 $29.61 $29.61 $57.94 3,193
2017-10-11 $30.14 $30.26 $29.90 $30.00 $58.71 2,521
2017-10-10 $30.31 $30.38 $29.90 $30.26 $59.22 4,526
2017-10-09 $30.40 $30.46 $30.27 $30.38 $59.45 16,946
2017-10-06 $30.74 $30.98 $30.47 $30.48 $59.65 15,676
2017-10-05 $30.39 $30.39 $30.03 $30.27 $59.23 10,160
2017-10-04 $30.83 $30.89 $30.42 $30.43 $59.55 8,993
2017-10-03 $30.94 $31.00 $30.78 $30.86 $60.39 8,313
2017-10-02 $30.75 $30.93 $30.45 $30.89 $60.45 14,675
2017-09-29 $30.85 $30.99 $30.74 $30.77 $60.21 6,896
2017-09-28 $31.45 $31.45 $30.79 $30.84 $60.35 14,227
2017-09-27 $31.00 $31.45 $31.00 $31.30 $61.25 12,916
2017-09-26 $30.83 $30.83 $30.64 $30.82 $60.31 5,505
2017-09-25 $30.99 $31.06 $30.63 $30.83 $60.33 9,251
2017-09-22 $30.63 $31.20 $30.58 $31.14 $60.94 5,237
2017-09-21 $30.63 $30.78 $30.36 $30.78 $60.23 13,534
2017-09-20 $30.41 $30.86 $30.23 $30.63 $59.94 19,622
2017-09-19 $29.92 $30.53 $29.92 $30.44 $59.57 10,799
2017-09-18 $29.71 $30.03 $29.63 $29.99 $58.69 23,634
2017-09-15 $29.94 $30.15 $29.65 $29.68 $58.08 27,922
2017-09-14 $30.26 $30.52 $29.89 $29.90 $58.51 27,400
2017-09-13 $30.05 $30.45 $30.05 $30.25 $59.20 6,824
2017-09-12 $29.58 $30.23 $29.50 $30.03 $58.77 8,524
2017-09-11 $29.69 $29.86 $29.43 $29.46 $57.65 98,235
2017-09-08 $30.03 $30.09 $29.75 $29.94 $58.59 10,915
2017-09-07 $30.22 $30.22 $29.85 $29.94 $58.59 4,436
2017-09-06 $30.35 $30.35 $29.98 $30.31 $59.30 14,137
2017-09-05 $30.29 $30.68 $30.05 $30.41 $59.51 10,884
2017-09-01 $30.34 $30.38 $30.03 $30.29 $59.27 13,099
2017-08-31 $30.69 $30.69 $30.15 $30.30 $59.29 10,640
2017-08-30 $31.26 $31.27 $30.71 $30.71 $60.10 2,737
2017-08-29 $30.99 $31.07 $30.82 $31.04 $60.74 1,985
2017-08-28 $30.63 $31.09 $30.57 $30.92 $60.51 9,862
2017-08-25 $30.70 $30.86 $30.41 $30.61 $59.90 14,703
2017-08-24 $30.76 $30.94 $30.50 $30.91 $60.49 14,648
2017-08-23 $31.36 $31.42 $30.75 $30.83 $60.33 19,711
2017-08-22 $31.32 $31.50 $31.14 $31.35 $61.35 13,399
2017-08-21 $31.86 $31.86 $31.19 $31.30 $61.25 24,193
2017-08-18 $31.56 $32.02 $31.56 $31.92 $62.46 14,529
2017-08-17 $31.16 $31.46 $30.90 $31.46 $61.56 28,337
2017-08-16 $31.19 $31.19 $30.85 $31.00 $60.66 11,852
2017-08-15 $31.22 $31.60 $31.22 $31.25 $61.15 15,840
2017-08-14 $31.63 $31.69 $30.98 $31.08 $60.82 29,765
2017-08-11 $31.85 $32.28 $31.85 $32.08 $62.78 5,873
2017-08-10 $31.38 $31.78 $31.38 $31.78 $62.19 5,410
2017-08-09 $31.11 $31.44 $31.11 $31.29 $61.23 6,458
2017-08-08 $30.98 $31.33 $30.97 $31.20 $61.05 6,772
2017-08-07 $30.98 $31.00 $30.84 $30.89 $60.45 3,021
2017-08-04 $31.06 $31.06 $30.77 $30.87 $60.41 6,366
2017-08-03 $30.90 $31.16 $30.77 $31.05 $60.76 4,431
2017-08-02 $30.80 $31.07 $30.69 $30.89 $60.45 15,216
2017-08-01 $30.67 $30.88 $30.32 $30.50 $59.69 14,765
2017-07-31 $30.69 $31.12 $30.64 $30.73 $60.14 18,052
2017-07-28 $30.72 $30.88 $30.55 $30.73 $60.14 7,149
2017-07-27 $30.74 $31.19 $30.46 $30.67 $60.02 19,147
2017-07-26 $31.12 $31.12 $30.50 $30.68 $60.04 4,642
2017-07-25 $31.03 $31.37 $30.95 $30.96 $60.59 14,072
2017-07-24 $30.96 $31.28 $30.96 $31.04 $60.74 21,654
2017-07-21 $31.10 $31.18 $30.92 $30.96 $60.59 6,383
2017-07-20 $30.48 $31.07 $30.48 $31.06 $60.78 9,547
2017-07-19 $31.24 $31.34 $30.83 $30.84 $60.35 16,702
2017-07-18 $31.09 $31.38 $31.09 $31.29 $61.23 14,177
2017-07-17 $31.30 $31.52 $31.10 $31.14 $60.94 4,874
2017-07-14 $31.71 $31.71 $31.31 $31.43 $61.50 12,016
2017-07-13 $32.08 $32.11 $31.94 $32.02 $62.66 6,504
2017-07-12 $32.49 $32.49 $31.76 $32.07 $62.76 21,877
2017-07-11 $32.86 $33.21 $32.80 $32.90 $64.38 10,112
2017-07-10 $32.19 $32.90 $32.11 $32.90 $64.38 9,244
2017-07-07 $32.60 $32.73 $32.22 $32.31 $63.23 7,112
2017-07-06 $31.72 $32.70 $31.72 $32.69 $63.97 18,025
2017-07-05 $30.84 $31.63 $30.81 $31.54 $61.72 7,400
2017-07-03 $31.36 $31.36 $30.77 $30.84 $60.35 4,379
2017-06-30 $31.31 $31.66 $31.23 $31.54 $61.72 7,984
2017-06-29 $31.11 $31.57 $31.11 $31.49 $61.62 16,295
2017-06-28 $31.04 $31.04 $30.67 $30.88 $60.43 7,128
2017-06-27 $30.77 $30.97 $30.43 $30.97 $60.60 12,233
2017-06-26 $30.70 $30.75 $30.43 $30.60 $59.88 8,811
2017-06-23 $31.23 $31.23 $30.70 $30.98 $60.62 12,086
2017-06-22 $31.40 $31.52 $31.11 $31.20 $61.05 5,527
2017-06-21 $31.15 $31.57 $31.10 $31.33 $61.31 7,558
2017-06-20 $30.76 $31.45 $30.76 $31.10 $60.86 15,328
2017-06-19 $30.89 $31.12 $30.87 $30.87 $60.41 8,949
2017-06-16 $31.00 $31.22 $30.98 $30.98 $60.62 4,339
2017-06-15 $31.31 $31.57 $30.78 $30.97 $60.60 15,935
2017-06-14 $30.97 $31.41 $30.81 $31.15 $60.96 14,448
2017-06-13 $31.54 $31.70 $31.40 $31.40 $61.45 8,407
2017-06-12 $31.88 $31.99 $31.50 $31.51 $61.66 31,935
2017-06-09 $32.39 $32.52 $31.83 $31.93 $62.48 18,666
2017-06-08 $32.22 $32.79 $32.22 $32.33 $63.27 12,073
2017-06-07 $32.52 $32.52 $32.21 $32.21 $63.03 11,659
2017-06-06 $32.37 $32.59 $32.26 $32.51 $63.62 12,517
2017-06-05 $32.21 $32.43 $32.12 $32.23 $63.07 8,173
2017-06-02 $32.03 $32.26 $31.82 $32.01 $62.64 13,373
2017-06-01 $32.99 $33.02 $32.48 $32.54 $63.68 11,540
2017-05-31 $32.83 $33.01 $32.60 $32.90 $64.38 7,736
2017-05-30 $32.61 $32.88 $32.53 $32.88 $64.34 6,095
2017-05-26 $32.29 $32.78 $32.29 $32.63 $63.85 7,266
2017-05-25 $32.33 $32.42 $31.99 $32.26 $63.13 24,116
2017-05-24 $32.69 $32.69 $32.31 $32.36 $63.32 12,477
2017-05-23 $32.82 $32.86 $32.58 $32.82 $64.23 4,524
2017-05-22 $33.09 $33.26 $32.76 $32.93 $64.44 10,349
2017-05-19 $33.49 $33.80 $32.87 $33.17 $64.91 28,206
2017-05-18 $33.78 $34.25 $33.42 $33.56 $65.67 49,219
2017-05-17 $34.05 $34.10 $33.45 $33.76 $66.06 31,662
2017-05-16 $33.66 $34.19 $33.64 $34.07 $66.67 34,104
2017-05-15 $33.97 $33.97 $33.30 $33.69 $65.93 26,297
2017-05-12 $33.74 $34.05 $33.66 $34.00 $66.53 23,223
2017-05-11 $33.56 $34.19 $33.56 $33.77 $66.08 41,279
2017-05-10 $33.87 $33.96 $33.23 $33.43 $65.42 45,973
2017-05-09 $33.43 $34.01 $33.43 $33.80 $66.14 39,906
2017-05-08 $32.87 $33.71 $32.86 $33.40 $65.36 38,623
2017-05-05 $33.58 $33.58 $33.03 $33.03 $64.64 42,092
2017-05-04 $33.83 $34.31 $33.63 $33.69 $65.93 62,499
2017-05-03 $32.66 $33.54 $32.53 $33.40 $65.36 45,726
2017-05-02 $32.35 $32.79 $32.27 $32.63 $63.85 60,009
2017-05-01 $32.77 $32.99 $32.38 $32.43 $63.46 42,697
2017-04-28 $32.33 $33.03 $32.29 $32.88 $64.34 89,515
2017-04-27 $32.41 $32.41 $31.90 $32.28 $63.17 50,033
2017-04-26 $31.95 $32.43 $31.89 $32.37 $63.34 39,554
2017-04-25 $32.16 $32.16 $31.86 $31.93 $62.48 32,770
2017-04-24 $31.38 $32.56 $31.22 $32.10 $62.82 57,807
2017-04-21 $31.38 $31.63 $31.31 $31.54 $61.72 41,435
2017-04-20 $31.35 $31.67 $31.28 $31.34 $61.33 47,858
2017-04-19 $31.38 $31.44 $31.09 $31.36 $61.37 49,095
2017-04-18 $31.38 $31.47 $31.21 $31.27 $61.19 20,750
2017-04-17 $32.19 $32.19 $31.37 $31.39 $61.43 39,500
2017-04-13 $32.00 $32.21 $31.92 $32.18 $62.97 34,712
2017-04-12 $31.96 $32.15 $31.80 $32.07 $62.76 31,528
2017-04-11 $32.33 $32.33 $31.86 $31.92 $62.46 71,197
2017-04-10 $32.67 $32.83 $32.27 $32.33 $63.27 21,793
2017-04-07 $32.68 $32.91 $32.50 $32.74 $64.07 11,854
2017-04-06 $33.34 $33.52 $32.77 $32.84 $64.26 62,776
2017-04-05 $33.28 $33.28 $32.85 $33.23 $65.03 41,759
2017-04-04 $33.29 $33.38 $32.90 $33.26 $65.09 28,727
2017-04-03 $33.27 $33.46 $33.15 $33.19 $64.95 51,877
2017-03-31 $33.65 $33.65 $33.11 $33.26 $65.09 45,195
2017-03-30 $33.87 $34.24 $33.56 $33.64 $65.83 33,179
2017-03-29 $34.09 $34.29 $33.79 $33.79 $66.12 34,468
2017-03-28 $34.51 $34.84 $34.06 $34.11 $66.75 51,539
2017-03-27 $34.12 $34.65 $33.88 $34.44 $67.40 97,980
2017-03-24 $33.73 $34.06 $33.55 $33.95 $66.44 49,832
2017-03-23 $34.36 $34.46 $33.45 $33.91 $66.36 69,668
2017-03-22 $34.36 $35.01 $34.33 $34.39 $67.30 75,581
2017-03-21 $34.19 $34.49 $33.87 $34.45 $67.41 92,547
2017-03-20 $34.21 $34.35 $33.98 $34.24 $67.00 44,614
2017-03-17 $34.28 $34.52 $34.01 $34.21 $66.95 58,341
2017-03-16 $34.42 $34.60 $34.08 $34.48 $67.47 47,776
2017-03-15 $35.49 $35.57 $34.04 $34.35 $67.22 89,751
2017-03-14 $35.70 $36.05 $35.53 $35.73 $69.92 34,532
2017-03-13 $35.69 $35.78 $35.22 $35.60 $69.67 55,386
2017-03-10 $35.28 $36.05 $34.68 $35.71 $69.88 59,110
2017-03-09 $34.89 $35.76 $34.47 $35.60 $69.67 142,097
2017-03-08 $33.97 $34.78 $33.90 $34.74 $67.98 55,287
2017-03-07 $33.43 $33.92 $33.43 $33.66 $65.87 33,959
2017-03-06 $33.27 $33.68 $33.22 $33.37 $65.30 29,391
2017-03-03 $32.90 $33.67 $32.90 $33.08 $64.73 47,106
2017-03-02 $32.78 $33.07 $32.68 $32.88 $64.34 28,775
2017-03-01 $32.67 $32.89 $32.35 $32.67 $63.93 22,717
2017-02-28 $32.17 $32.58 $32.17 $32.43 $63.46 28,003
2017-02-27 $32.52 $32.52 $31.96 $32.18 $62.97 24,623
2017-02-24 $32.85 $33.14 $32.48 $32.52 $63.64 30,373
2017-02-23 $33.03 $33.33 $32.78 $32.85 $64.28 38,860
2017-02-22 $32.96 $33.48 $32.77 $33.17 $64.91 34,149
2017-02-21 $33.97 $33.99 $32.93 $33.00 $64.58 60,426
2017-02-17 $33.94 $34.25 $33.75 $33.86 $66.26 35,178
2017-02-16 $34.29 $34.29 $33.56 $33.97 $66.48 43,646
2017-02-15 $34.54 $34.94 $34.22 $34.31 $67.14 30,179
2017-02-14 $33.93 $34.65 $33.93 $34.18 $66.89 37,741
2017-02-13 $34.03 $34.26 $33.71 $33.84 $66.22 33,923
2017-02-10 $34.66 $34.75 $34.02 $34.07 $66.67 44,281
2017-02-09 $34.87 $34.88 $34.51 $34.57 $67.65 35,148
2017-02-08 $35.21 $35.31 $34.70 $34.78 $68.06 30,311
2017-02-07 $35.13 $35.42 $34.88 $35.34 $69.16 39,621
2017-02-06 $34.91 $35.30 $34.87 $35.20 $68.88 30,030
2017-02-03 $35.18 $35.23 $34.68 $34.97 $68.43 41,856
2017-02-02 $36.09 $36.11 $35.38 $35.43 $69.33 33,110
2017-02-01 $35.70 $36.28 $35.08 $36.22 $70.88 56,448
2017-01-31 $36.02 $36.18 $35.09 $35.46 $69.39 36,939
2017-01-30 $35.63 $36.16 $35.63 $35.98 $70.41 33,866
2017-01-27 $34.81 $35.74 $34.65 $35.51 $69.49 37,887
2017-01-26 $34.88 $34.95 $34.44 $34.89 $68.28 35,126
2017-01-25 $34.53 $34.95 $34.30 $34.81 $68.12 32,162
2017-01-24 $34.65 $34.75 $34.26 $34.45 $67.41 42,086
2017-01-23 $35.14 $35.15 $34.45 $34.53 $67.57 29,160
2017-01-20 $35.59 $35.59 $35.06 $35.10 $68.69 19,476
2017-01-19 $35.18 $35.67 $35.06 $35.57 $69.61 31,869
2017-01-18 $34.98 $35.01 $34.60 $34.87 $68.24 26,092
2017-01-17 $35.25 $35.31 $34.89 $34.92 $68.33 39,059
2017-01-13 $35.47 $35.63 $35.15 $35.46 $69.39 30,500
2017-01-12 $35.49 $36.24 $35.35 $35.36 $69.20 35,054
2017-01-11 $35.43 $35.69 $35.19 $35.67 $69.80 67,162
2017-01-10 $34.70 $35.39 $34.70 $35.38 $69.23 29,584
2017-01-09 $34.05 $34.78 $34.05 $34.75 $68.00 54,774
2017-01-06 $34.41 $34.49 $33.92 $34.26 $67.04 31,264
2017-01-05 $34.65 $35.13 $34.09 $34.13 $66.79 54,363
2017-01-04 $35.24 $35.24 $34.24 $34.38 $67.28 46,704
2017-01-03 $35.40 $35.87 $35.29 $35.35 $69.18 45,889
2016-12-30 $36.07 $36.55 $35.48 $35.66 $69.78 71,762
2016-12-29 $36.86 $37.16 $36.13 $36.35 $71.13 51,691
2016-12-28 $36.63 $37.35 $36.58 $37.14 $72.68 61,997
2016-12-27 $36.69 $36.92 $36.43 $36.65 $71.72 27,900
2016-12-23 $36.78 $37.03 $36.68 $36.77 $71.95 29,896
2016-12-22 $36.88 $37.55 $36.87 $36.89 $72.19 61,502
2016-12-21 $35.86 $36.82 $35.51 $36.79 $71.99 63,141
2016-12-20 $36.17 $36.32 $35.67 $35.93 $70.31 54,237
2016-12-19 $36.60 $36.60 $35.86 $36.06 $70.57 81,248
2016-12-16 $37.68 $37.68 $36.43 $36.84 $72.09 98,850
2016-12-15 $37.33 $38.07 $37.01 $37.87 $74.11 117,113
2016-12-14 $35.84 $37.50 $35.69 $37.35 $73.09 197,513
2016-12-13 $35.75 $36.43 $35.61 $35.95 $70.35 75,480
2016-12-12 $36.62 $36.66 $35.93 $35.98 $70.41 76,964
2016-12-09 $36.48 $36.53 $35.80 $36.44 $71.31 80,002
2016-12-08 $37.18 $37.31 $36.15 $36.39 $71.21 93,233
2016-12-07 $38.25 $38.25 $36.70 $36.81 $72.03 80,675
2016-12-06 $38.61 $38.76 $37.97 $38.33 $75.01 82,055
2016-12-05 $39.26 $39.51 $38.66 $38.68 $75.69 57,377
2016-12-02 $39.83 $39.83 $38.71 $39.36 $77.02 55,589
2016-12-01 $39.46 $40.53 $39.21 $40.21 $78.69 63,880
2016-11-30 $38.92 $39.26 $38.44 $39.05 $76.42 82,199
2016-11-29 $38.71 $38.71 $37.80 $38.06 $74.48 69,861
2016-11-28 $38.99 $39.00 $38.22 $38.71 $75.75 65,689
2016-11-25 $39.20 $39.21 $38.58 $38.98 $76.28 22,134
2016-11-23 $39.79 $39.94 $39.32 $39.41 $77.12 62,940
2016-11-22 $40.07 $40.13 $38.92 $38.96 $76.24 53,068
2016-11-21 $40.07 $40.44 $39.48 $40.37 $79.00 62,612
2016-11-18 $40.37 $40.76 $40.16 $40.32 $78.90 69,783
2016-11-17 $39.99 $40.63 $39.43 $40.55 $79.35 86,782
2016-11-16 $39.85 $40.42 $39.52 $39.89 $78.06 64,061
2016-11-15 $39.09 $40.28 $38.56 $39.82 $77.92 160,834
2016-11-14 $41.25 $41.66 $39.22 $39.44 $77.18 257,850
2016-11-11 $41.69 $41.69 $40.08 $40.93 $80.10 42,260
2016-11-10 $40.00 $42.13 $39.96 $41.30 $80.82 256,284
2016-11-09 $40.00 $41.06 $39.25 $39.90 $78.08 126,970
2016-11-08 $38.98 $39.18 $38.25 $38.46 $75.26 91,992
2016-11-07 $39.49 $39.49 $38.85 $38.89 $76.10 111,912
2016-11-04 $40.73 $40.91 $39.95 $40.22 $78.71 73,685
2016-11-03 $40.30 $40.82 $40.08 $40.76 $79.76 60,030
2016-11-02 $39.24 $40.34 $39.20 $40.32 $78.90 70,866
2016-11-01 $37.92 $39.41 $37.86 $39.20 $76.71 61,980
2016-10-31 $38.29 $38.70 $37.54 $37.70 $73.77 65,057
2016-10-28 $38.95 $39.00 $38.14 $38.75 $75.83 63,117
2016-10-27 $37.28 $39.08 $37.28 $38.93 $76.18 74,055
2016-10-26 $36.65 $37.62 $36.59 $37.18 $72.76 32,219
2016-10-25 $36.41 $36.60 $36.25 $36.34 $71.11 27,786
2016-10-24 $36.24 $36.46 $35.54 $36.19 $70.82 48,225
2016-10-21 $36.81 $36.89 $36.33 $36.43 $71.29 27,211
2016-10-20 $36.16 $36.67 $35.91 $36.31 $71.05 30,936
2016-10-19 $36.35 $36.69 $36.09 $36.12 $70.68 28,276
2016-10-18 $36.42 $36.60 $35.97 $36.34 $71.11 17,237
2016-10-17 $36.88 $36.88 $36.43 $36.82 $72.05 16,455
2016-10-14 $36.89 $37.03 $36.19 $36.92 $72.25 31,623
2016-10-13 $37.36 $37.58 $36.53 $36.65 $71.72 45,018
2016-10-12 $38.12 $38.25 $37.06 $37.14 $72.68 47,234
2016-10-11 $37.64 $38.32 $37.44 $38.12 $74.60 53,620
2016-10-10 $38.10 $38.10 $37.18 $37.41 $73.21 15,544
2016-10-07 $37.36 $38.23 $36.62 $37.91 $74.19 51,099
2016-10-06 $38.06 $38.74 $37.26 $37.76 $73.89 50,855
2016-10-05 $36.32 $37.90 $36.00 $37.82 $74.01 47,685
2016-10-04 $35.40 $36.80 $35.40 $36.43 $71.29 54,697
2016-10-03 $34.36 $35.52 $34.36 $35.38 $69.23 34,331
2016-09-30 $33.59 $34.24 $33.31 $34.22 $66.96 33,277
2016-09-29 $33.53 $34.07 $33.24 $33.88 $66.30 26,492
2016-09-28 $33.54 $33.70 $33.10 $33.10 $64.77 18,528
2016-09-27 $32.82 $33.66 $32.82 $33.58 $65.71 17,567
2016-09-26 $33.23 $33.48 $32.87 $33.04 $64.66 22,537
2016-09-23 $33.36 $33.94 $32.92 $33.12 $64.81 25,670
2016-09-22 $33.99 $34.04 $33.24 $33.28 $65.13 60,188
2016-09-21 $35.38 $36.21 $34.45 $34.57 $67.65 43,535
2016-09-20 $35.00 $35.43 $34.92 $35.43 $69.33 16,562
2016-09-19 $35.83 $35.84 $35.26 $35.34 $69.16 25,206
2016-09-16 $36.28 $36.44 $35.99 $36.01 $70.47 15,157
2016-09-15 $36.45 $36.60 $35.83 $35.94 $70.33 18,904
2016-09-14 $36.40 $36.46 $35.87 $36.29 $71.02 22,622
2016-09-13 $35.22 $36.65 $35.22 $36.52 $71.47 64,397
2016-09-12 $36.69 $36.69 $34.51 $34.80 $68.10 70,830
2016-09-09 $33.82 $35.68 $33.82 $35.68 $69.82 59,768
2016-09-08 $32.61 $33.04 $32.58 $33.03 $64.64 11,949
2016-09-07 $32.65 $32.89 $32.27 $32.31 $63.23 14,449
2016-09-06 $33.05 $33.36 $32.64 $32.64 $63.87 15,265
2016-09-02 $33.54 $33.54 $32.50 $33.15 $64.87 18,785
2016-09-01 $33.70 $33.98 $33.57 $33.72 $65.99 17,965
2016-08-31 $33.82 $33.95 $33.49 $33.58 $65.71 29,671
2016-08-30 $33.62 $34.13 $33.55 $33.70 $65.95 22,672
2016-08-29 $34.04 $34.04 $33.43 $33.59 $65.73 15,880
2016-08-26 $33.51 $34.65 $33.11 $34.26 $67.04 26,371
2016-08-25 $33.99 $33.99 $33.22 $33.60 $65.75 34,479
2016-08-24 $33.47 $34.07 $33.47 $33.90 $66.34 10,245
2016-08-23 $33.43 $33.55 $33.25 $33.55 $65.65 10,257
2016-08-22 $34.00 $34.01 $33.69 $33.71 $65.97 8,342
2016-08-19 $33.78 $34.24 $33.69 $34.03 $66.59 13,914
2016-08-18 $33.26 $33.87 $33.15 $33.58 $65.71 14,650
2016-08-17 $33.38 $34.10 $33.30 $33.37 $65.30 15,828
2016-08-16 $33.14 $33.63 $33.06 $33.58 $65.71 15,934
2016-08-15 $32.62 $32.85 $32.50 $32.83 $64.24 6,600
2016-08-12 $32.79 $32.82 $32.21 $32.74 $64.07 11,458
2016-08-11 $32.36 $33.20 $32.32 $32.94 $64.46 23,506
2016-08-10 $32.26 $32.45 $32.02 $32.32 $63.25 12,615
2016-08-09 $32.51 $32.83 $32.24 $32.27 $63.15 12,522
2016-08-08 $32.62 $32.64 $32.23 $32.53 $63.66 7,305
2016-08-05 $32.71 $32.85 $32.47 $32.59 $63.77 10,177
2016-08-04 $32.59 $32.82 $32.41 $32.66 $63.91 19,621
2016-08-03 $32.20 $32.80 $32.20 $32.47 $63.54 16,603
2016-08-02 $31.47 $32.28 $31.36 $32.18 $62.97 36,217
2016-08-01 $31.51 $31.52 $31.21 $31.25 $61.15 16,106
2016-07-29 $32.08 $32.08 $31.21 $31.47 $61.58 37,094
2016-07-28 $32.56 $32.75 $31.92 $32.12 $62.86 18,882
2016-07-27 $32.22 $33.01 $32.22 $32.60 $63.79 26,804
2016-07-26 $32.03 $32.28 $32.00 $32.12 $62.86 12,853
2016-07-25 $31.78 $32.10 $31.57 $31.91 $62.44 23,434
2016-07-22 $32.39 $32.41 $31.62 $31.81 $62.25 18,569
2016-07-21 $32.61 $32.71 $32.29 $32.30 $63.21 19,684
2016-07-20 $32.39 $32.62 $32.39 $32.40 $63.40 86,749
2016-07-19 $32.74 $32.95 $32.42 $32.44 $63.48 14,183
2016-07-18 $32.86 $32.93 $32.72 $32.76 $64.11 10,631
2016-07-15 $32.85 $33.29 $32.75 $32.90 $64.38 17,799
2016-07-14 $32.72 $33.03 $32.54 $32.88 $64.34 15,122
2016-07-13 $32.58 $32.82 $32.45 $32.47 $63.54 5,318
2016-07-12 $32.99 $33.22 $32.68 $32.71 $64.01 25,269
2016-07-11 $33.23 $33.54 $32.73 $32.79 $64.17 16,539
2016-07-08 $34.07 $34.07 $33.21 $33.27 $65.11 48,566
2016-07-07 $33.83 $34.59 $33.80 $34.33 $67.18 28,444
2016-07-06 $33.55 $34.09 $33.51 $33.66 $65.87 134,635
2016-07-05 $34.08 $34.08 $33.47 $33.50 $65.56 34,038
2016-07-01 $33.83 $34.17 $33.52 $33.98 $66.50 17,118
2016-06-30 $34.56 $35.09 $34.00 $34.02 $66.57 26,190
2016-06-29 $35.34 $35.34 $34.66 $34.74 $67.98 35,522
2016-06-28 $36.84 $36.97 $35.70 $35.71 $69.88 44,894
2016-06-27 $37.40 $38.24 $37.19 $37.28 $72.95 39,125
2016-06-24 $37.20 $38.00 $36.42 $37.15 $72.70 33,070
2016-06-23 $36.58 $36.58 $36.13 $36.26 $70.96 13,428
2016-06-22 $36.65 $36.90 $36.55 $36.77 $71.95 9,323
2016-06-21 $36.81 $36.95 $36.51 $36.68 $71.78 15,166
2016-06-20 $37.09 $37.09 $36.22 $36.97 $72.35 24,785
2016-06-17 $37.05 $37.61 $37.05 $37.15 $72.70 13,801
2016-06-16 $37.73 $37.90 $37.00 $37.05 $72.50 57,169
2016-06-15 $38.12 $38.12 $37.15 $37.45 $73.29 99,285
2016-06-14 $37.70 $38.30 $37.63 $38.11 $74.58 22,418
2016-06-13 $37.78 $37.78 $37.17 $37.68 $73.74 20,053
2016-06-10 $37.64 $37.81 $37.42 $37.64 $73.66 25,098
2016-06-09 $37.63 $37.63 $37.21 $37.29 $72.97 51,445
2016-06-08 $37.86 $37.99 $37.38 $37.39 $73.17 11,901
2016-06-07 $38.03 $38.07 $37.56 $37.86 $74.09 9,044
2016-06-06 $37.70 $38.51 $37.56 $38.27 $74.89 18,551
2016-06-03 $37.30 $38.12 $37.13 $37.79 $73.95 31,900
2016-06-02 $38.52 $38.80 $38.04 $38.05 $74.46 18,360
2016-06-01 $38.74 $38.83 $38.41 $38.43 $75.20 11,470
2016-05-31 $38.53 $38.87 $38.29 $38.48 $75.30 17,406
2016-05-27 $38.83 $38.83 $38.20 $38.49 $75.32 16,526
2016-05-26 $39.21 $39.24 $38.65 $38.88 $76.08 18,820
2016-05-25 $38.84 $39.65 $38.81 $38.99 $76.30 18,821
2016-05-24 $39.70 $39.70 $39.02 $39.07 $76.46 56,584
2016-05-23 $40.05 $40.19 $39.72 $40.00 $78.28 10,348
2016-05-20 $40.49 $40.54 $40.01 $40.08 $78.43 20,843
2016-05-19 $40.33 $41.14 $40.30 $40.71 $79.66 40,272
2016-05-18 $39.07 $40.72 $39.07 $39.89 $78.06 39,611
2016-05-17 $37.93 $39.21 $37.84 $38.82 $75.97 31,659
2016-05-16 $38.41 $38.44 $37.41 $37.58 $73.54 28,395
2016-05-13 $37.91 $38.63 $37.91 $38.30 $74.95 29,487
2016-05-12 $38.10 $38.42 $37.47 $37.62 $73.62 38,064
2016-05-11 $36.76 $38.22 $36.76 $38.11 $74.58 92,902
2016-05-10 $36.66 $37.01 $36.44 $36.74 $71.90 37,676
2016-05-09 $37.33 $37.39 $36.80 $36.87 $72.15 46,609
2016-05-06 $38.60 $38.64 $37.46 $37.52 $73.42 58,734
2016-05-05 $38.58 $38.67 $38.13 $38.24 $74.83 26,032
2016-05-04 $39.96 $40.10 $38.41 $38.52 $75.38 70,177
2016-05-03 $39.73 $40.12 $39.51 $39.58 $77.45 41,537
2016-05-02 $40.34 $40.34 $39.24 $39.41 $77.12 30,804
2016-04-29 $40.11 $41.25 $40.09 $40.55 $79.35 58,421
2016-04-28 $39.95 $40.11 $39.35 $39.86 $78.00 31,895
2016-04-27 $39.69 $40.43 $39.47 $39.65 $77.59 53,265
2016-04-26 $39.79 $39.87 $39.22 $39.62 $77.53 34,179
2016-04-25 $40.53 $40.63 $39.90 $39.92 $78.12 16,041
2016-04-22 $41.06 $41.06 $40.31 $40.44 $79.14 26,382
2016-04-21 $40.06 $41.51 $39.91 $41.33 $80.88 48,440
2016-04-20 $38.93 $40.03 $38.92 $39.96 $78.20 55,855
2016-04-19 $38.79 $39.15 $38.79 $38.90 $76.12 28,287
2016-04-18 $39.44 $39.46 $38.95 $38.95 $76.22 102,459
2016-04-15 $39.72 $39.85 $39.10 $39.29 $76.89 40,311
2016-04-14 $39.42 $39.97 $39.37 $39.81 $77.90 44,088
2016-04-13 $38.90 $39.58 $38.90 $39.33 $76.96 45,461
2016-04-12 $39.59 $39.67 $39.00 $39.17 $76.65 44,108
2016-04-11 $39.62 $39.72 $39.22 $39.70 $77.69 30,415
2016-04-08 $39.78 $39.78 $39.28 $39.61 $77.51 73,303
2016-04-07 $39.82 $40.41 $39.65 $40.10 $78.47 27,353
2016-04-06 $39.82 $40.25 $39.55 $39.60 $77.49 25,483
2016-04-05 $39.80 $40.04 $39.57 $39.83 $77.94 28,833
2016-04-04 $39.17 $39.63 $39.07 $39.39 $77.08 27,904
2016-04-01 $39.49 $39.86 $39.15 $39.27 $76.85 53,669
2016-03-31 $39.83 $39.91 $39.20 $39.33 $76.96 45,991
2016-03-30 $39.56 $39.85 $39.33 $39.80 $77.88 38,316
2016-03-29 $41.20 $41.44 $39.64 $39.66 $77.61 52,881
2016-03-28 $41.78 $42.03 $41.14 $41.28 $80.78 37,068
2016-03-24 $42.35 $42.74 $41.92 $41.97 $82.12 53,372
2016-03-23 $41.41 $42.03 $41.41 $42.03 $82.25 29,216
2016-03-22 $41.60 $41.95 $41.32 $41.45 $81.11 45,963
2016-03-21 $41.14 $41.60 $40.82 $41.49 $81.19 29,951
2016-03-18 $40.48 $40.97 $40.26 $40.93 $80.10 47,864
2016-03-17 $41.92 $41.92 $40.48 $40.66 $79.57 66,906
2016-03-16 $43.12 $43.38 $41.72 $41.85 $81.90 64,236
2016-03-15 $43.21 $43.44 $42.74 $42.90 $83.95 33,596
2016-03-14 $43.04 $43.33 $42.79 $42.88 $83.91 29,579
2016-03-11 $43.94 $44.28 $42.74 $42.80 $83.75 66,361
2016-03-10 $44.54 $45.74 $43.87 $44.97 $88.00 79,817
2016-03-09 $44.84 $45.03 $44.21 $44.67 $87.41 32,461
2016-03-08 $44.35 $45.18 $44.18 $45.04 $88.14 66,529
2016-03-07 $44.69 $44.81 $43.98 $44.16 $86.41 79,661
2016-03-04 $44.71 $44.94 $44.18 $44.32 $86.73 85,413
2016-03-03 $45.00 $45.35 $44.50 $44.50 $87.08 45,270
2016-03-02 $45.79 $46.12 $45.00 $45.00 $88.06 35,635
2016-03-01 $47.94 $47.94 $45.67 $45.67 $89.37 71,318
2016-02-29 $48.19 $48.40 $47.05 $48.21 $94.34 49,197
2016-02-26 $47.89 $48.13 $47.42 $48.13 $94.19 47,769
2016-02-25 $49.18 $49.18 $47.76 $47.78 $93.50 40,128
2016-02-24 $50.12 $50.64 $49.35 $49.61 $97.08 42,590
2016-02-23 $49.56 $49.78 $48.68 $49.70 $97.26 57,109
2016-02-22 $49.94 $50.00 $48.83 $49.37 $96.61 55,405
2016-02-19 $51.61 $51.61 $50.06 $50.59 $99.00 44,911
2016-02-18 $51.66 $52.09 $50.59 $50.87 $99.55 33,155
2016-02-17 $52.31 $52.39 $50.84 $51.75 $101.27 49,562
2016-02-16 $54.22 $54.34 $52.70 $52.78 $103.28 42,699
2016-02-12 $55.94 $55.94 $54.68 $54.84 $107.32 54,586
2016-02-11 $56.24 $56.97 $55.76 $56.32 $110.21 76,465
2016-02-10 $55.11 $55.11 $53.19 $54.72 $107.08 74,679
2016-02-09 $55.01 $56.20 $54.36 $55.34 $108.29 106,377
2016-02-08 $51.54 $54.93 $51.20 $53.53 $104.75 93,729
2016-02-05 $48.71 $50.66 $48.71 $50.57 $98.96 61,619
2016-02-04 $48.78 $49.44 $47.93 $48.42 $94.75 65,375
2016-02-03 $48.79 $49.85 $48.22 $48.57 $95.05 69,270
2016-02-02 $48.51 $49.46 $48.51 $49.05 $95.99 29,716
2016-02-01 $48.47 $48.78 $47.30 $48.05 $94.03 52,454
2016-01-29 $49.93 $50.28 $48.05 $48.05 $94.03 65,070
2016-01-28 $49.05 $50.59 $48.79 $50.21 $98.26 93,080
2016-01-27 $48.32 $50.19 $48.24 $49.55 $96.96 62,511
2016-01-26 $49.62 $49.87 $48.03 $48.03 $93.99 44,774
2016-01-25 $49.56 $50.29 $48.93 $50.24 $98.31 64,921
2016-01-22 $50.88 $51.01 $48.81 $49.24 $96.36 50,744
2016-01-21 $52.52 $53.08 $50.67 $52.17 $102.09 79,283
2016-01-20 $51.20 $55.00 $51.00 $52.86 $103.44 94,110
2016-01-19 $50.04 $50.44 $49.39 $50.15 $98.14 32,816
2016-01-15 $50.55 $51.43 $50.26 $50.59 $99.00 33,669
2016-01-14 $49.30 $50.10 $48.57 $49.35 $96.57 36,916
2016-01-13 $47.43 $49.38 $46.92 $49.29 $96.45 30,096
2016-01-12 $46.78 $48.29 $46.60 $47.77 $93.48 29,383
2016-01-11 $47.39 $47.45 $46.66 $47.19 $92.35 37,029
2016-01-08 $46.10 $47.67 $45.83 $47.57 $93.09 45,722
2016-01-07 $45.09 $46.44 $45.09 $46.42 $90.84 43,091
2016-01-06 $44.85 $45.00 $44.40 $44.51 $87.10 48,999
2016-01-05 $45.60 $45.77 $43.94 $44.15 $86.40 30,318
2016-01-04 $45.50 $46.60 $45.50 $45.78 $89.59 50,283
2015-12-31 $44.22 $44.89 $44.02 $44.81 $87.69 53,579
2015-12-30 $43.79 $44.23 $43.58 $44.19 $86.47 20,142
2015-12-29 $44.50 $44.50 $43.68 $43.73 $85.57 23,928
2015-12-28 $45.16 $45.42 $44.58 $44.62 $87.32 13,884
2015-12-24 $44.96 $45.36 $44.68 $45.00 $88.06 19,349
2015-12-23 $45.91 $45.91 $44.95 $44.98 $88.02 33,284
2015-12-22 $46.11 $46.11 $45.55 $45.97 $89.96 22,686
2015-12-21 $46.39 $46.92 $46.01 $46.44 $90.88 30,384
2015-12-18 $45.87 $46.92 $45.87 $46.92 $91.82 41,368
2015-12-17 $45.25 $46.01 $45.16 $45.72 $89.47 125,929
2015-12-16 $46.79 $46.82 $45.11 $45.35 $88.74 72,066
2015-12-15 $48.35 $48.35 $46.72 $47.19 $92.35 53,368
2015-12-14 $48.43 $49.33 $48.11 $48.20 $94.32 103,639
2015-12-11 $48.51 $49.06 $48.01 $48.49 $94.89 39,214
2015-12-10 $47.38 $48.14 $47.10 $48.11 $94.15 32,468
2015-12-09 $47.12 $47.89 $46.46 $47.49 $92.93 53,063
2015-12-08 $47.11 $47.27 $46.56 $46.92 $91.82 34,550
2015-12-07 $46.72 $47.03 $46.33 $46.71 $91.41 38,903
2015-12-04 $47.84 $47.84 $46.23 $46.47 $90.93 109,270
2015-12-03 $46.97 $48.30 $46.81 $48.09 $94.11 49,153
2015-12-02 $45.03 $46.82 $45.03 $46.72 $91.43 45,463
2015-12-01 $45.83 $46.19 $44.96 $45.02 $88.10 50,858
2015-11-30 $45.52 $46.35 $45.18 $46.13 $90.27 59,925
2015-11-27 $46.56 $46.56 $45.36 $45.60 $89.23 37,294
2015-11-25 $46.67 $46.67 $46.15 $46.32 $90.64 26,696
2015-11-24 $46.73 $47.38 $46.49 $46.67 $91.33 41,323
2015-11-23 $46.31 $46.53 $45.87 $46.24 $90.49 26,597
2015-11-20 $47.26 $47.27 $46.32 $46.37 $90.74 32,919
2015-11-19 $47.64 $47.70 $46.99 $47.35 $92.66 23,720
2015-11-18 $48.47 $48.86 $47.60 $47.64 $93.22 37,845
2015-11-17 $48.75 $49.16 $47.85 $48.69 $95.28 45,334
2015-11-16 $50.02 $50.09 $48.73 $48.75 $95.40 59,945
2015-11-13 $48.89 $49.92 $48.35 $49.90 $97.65 98,966
2015-11-12 $48.29 $48.97 $48.05 $48.88 $95.65 38,069
2015-11-11 $48.19 $48.46 $47.79 $48.13 $94.19 15,807
2015-11-10 $49.13 $49.21 $48.18 $48.33 $94.58 49,590
2015-11-09 $48.64 $49.87 $48.36 $49.24 $96.36 77,943
2015-11-06 $46.71 $48.49 $46.42 $47.96 $93.85 98,773
2015-11-05 $45.76 $46.08 $45.29 $45.36 $88.76 26,496
2015-11-04 $45.13 $45.82 $45.01 $45.63 $89.29 26,142
2015-11-03 $44.55 $45.44 $44.55 $45.19 $88.43 32,031
2015-11-02 $46.40 $46.40 $44.34 $44.37 $86.83 36,184
2015-10-30 $45.70 $46.51 $45.56 $46.42 $90.84 28,077
2015-10-29 $46.00 $46.29 $45.58 $45.70 $89.43 51,637
2015-10-28 $45.75 $47.16 $45.23 $45.62 $89.27 32,837
2015-10-27 $45.95 $46.43 $45.80 $46.00 $90.02 13,997
2015-10-26 $45.69 $46.44 $45.54 $45.76 $89.55 13,308
2015-10-23 $44.89 $46.27 $44.83 $45.76 $89.55 36,174
2015-10-22 $45.84 $45.89 $44.81 $44.99 $88.04 21,561
2015-10-21 $45.75 $46.04 $45.24 $45.97 $89.96 22,512
2015-10-20 $45.82 $46.03 $45.47 $45.69 $89.41 24,703
2015-10-19 $46.93 $46.99 $45.69 $45.72 $89.47 25,824
2015-10-16 $47.35 $47.40 $46.76 $46.84 $91.66 20,809
2015-10-15 $48.51 $48.60 $47.57 $47.58 $93.11 15,972
2015-10-14 $48.03 $48.92 $47.86 $48.77 $95.44 17,862
2015-10-13 $47.66 $48.33 $47.38 $48.11 $94.15 13,673
2015-10-12 $47.93 $48.00 $47.23 $47.46 $92.87 16,146
2015-10-09 $47.81 $48.39 $47.75 $47.93 $93.79 19,089
2015-10-08 $48.73 $48.95 $47.73 $47.82 $93.58 27,264
2015-10-07 $49.52 $49.52 $48.60 $48.62 $95.14 25,840
2015-10-06 $49.32 $49.79 $49.00 $49.65 $97.16 18,720
2015-10-05 $51.18 $51.18 $49.27 $49.39 $96.65 33,840
2015-10-02 $52.10 $53.19 $51.27 $51.30 $100.39 35,378
2015-10-01 $52.77 $53.26 $52.10 $52.19 $102.13 21,482
2015-09-30 $53.37 $53.62 $52.55 $52.68 $103.09 26,644
2015-09-29 $54.78 $54.78 $53.18 $53.67 $105.03 71,068
2015-09-28 $52.92 $55.20 $52.92 $54.55 $106.75 86,238
2015-09-25 $52.86 $53.13 $51.85 $52.64 $103.01 18,786
2015-09-24 $52.33 $53.65 $52.02 $53.08 $103.87 24,627
2015-09-23 $52.45 $52.84 $51.78 $52.15 $102.05 39,103
2015-09-22 $52.18 $52.87 $51.73 $52.73 $103.19 20,697
2015-09-21 $52.07 $52.07 $50.96 $51.37 $100.53 20,279
2015-09-18 $53.06 $53.13 $51.04 $52.27 $102.29 45,945
2015-09-17 $53.18 $53.42 $50.12 $51.94 $101.64 63,354
2015-09-16 $54.85 $54.85 $52.80 $52.99 $103.70 15,113
2015-09-15 $55.17 $55.77 $54.09 $54.34 $106.34 17,126
2015-09-14 $54.95 $55.52 $54.95 $55.29 $108.20 21,791
2015-09-11 $57.00 $57.29 $55.24 $55.24 $108.10 26,238
2015-09-10 $57.24 $57.50 $55.99 $57.11 $111.76 18,735
2015-09-09 $54.99 $57.44 $54.64 $57.25 $112.03 26,714
2015-09-08 $56.94 $56.94 $55.59 $55.89 $109.37 28,957

ProShares UltraShort Real Estate (SRS) News Headlines

Similar Companies to ProShares UltraShort Real Estate (SRS) 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.