ProShares UltraShort Semiconductors (SSG) Exchange: NYSE ARCA

Data as of April 18, 2024

$13.97 ($0.20) 1.45%

ProShares UltraShort Semiconductors - Daily Information
Click for more stock information on ProShares UltraShort Semiconductors.
Daily Information Data
Date April 18, 2024
Open $13.65
Previous Close $13.97
High $14.34
Low $13.58
Adjusted Open $13.65
Previous Adjusted Close $13.97
Adjusted High $14.34
Adjusted Low $13.58

About ProShares UltraShort Semiconductors (SSG)

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 semiconductor sub-sector of the U.S. equity market. Component companies are engaged in the production of semiconductors and other integrated chips, as well as other related products such as semiconductor capital equipment and mother-boards. The Index is published under the Bloomberg ticker symbol “DJUSSC.” 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 information technology and semiconductors and semiconductor equipment industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort Semiconductors (SSG)

Date Open High Low Close Adj.Close Volume
2024-04-18 $13.65 $14.34 $13.58 $13.97 $13.97 119,933
2024-04-17 $12.59 $13.85 $12.59 $13.77 $13.77 92,155
2024-04-16 $13.29 $13.29 $12.78 $12.84 $12.84 36,702
2024-04-15 $12.76 $13.27 $12.27 $13.20 $13.20 46,022
2024-04-12 $12.58 $12.83 $12.40 $12.75 $12.75 38,924
2024-04-11 $12.61 $12.79 $12.03 $12.03 $12.03 31,221
2024-04-10 $13.12 $13.25 $12.76 $12.87 $12.87 59,746
2024-04-09 $2.54 $2.68 $2.52 $2.58 $12.90 88,453
2024-04-08 $2.50 $2.57 $2.50 $2.56 $12.80 8,659
2024-04-05 $2.56 $2.62 $2.50 $2.55 $12.75 51,868
2024-04-04 $2.36 $2.64 $2.35 $2.61 $13.05 78,895
2024-04-03 $2.54 $2.54 $2.40 $2.43 $12.15 129,053
2024-04-02 $2.48 $2.57 $2.44 $2.48 $12.40 173,521
2024-04-01 $2.46 $2.46 $2.33 $2.40 $12.00 54,180
2024-03-28 $2.46 $2.46 $2.40 $2.43 $2.43 115,309
2024-03-27 $2.34 $2.50 $2.34 $2.42 $2.42 270,325
2024-03-26 $2.30 $2.41 $2.28 $2.41 $2.41 65,103
2024-03-25 $2.40 $2.40 $2.28 $2.32 $2.32 102,810
2024-03-22 $2.40 $2.42 $2.30 $2.34 $2.34 117,817
2024-03-21 $2.33 $2.41 $2.31 $2.39 $2.39 292,923
2024-03-20 $2.56 $2.62 $2.49 $2.49 $2.49 205,316
2024-03-19 $2.69 $2.77 $2.57 $2.61 $2.59 316,831
2024-03-18 $2.53 $2.64 $2.45 $2.61 $2.59 150,083
2024-03-15 $2.69 $2.69 $2.54 $2.63 $2.63 154,002
2024-03-14 $2.51 $2.65 $2.49 $2.61 $2.61 343,617
2024-03-13 $2.44 $2.54 $2.42 $2.49 $2.49 433,886
2024-03-12 $2.53 $2.59 $2.39 $2.40 $2.40 344,348
2024-03-11 $2.58 $2.65 $2.50 $2.60 $2.60 694,849
2024-03-08 $2.25 $2.53 $2.19 $2.52 $2.52 803,866
2024-03-07 $2.39 $2.41 $2.28 $2.28 $2.28 353,105
2024-03-06 $2.48 $2.53 $2.42 $2.48 $2.48 383,247
2024-03-05 $2.60 $2.67 $2.57 $2.60 $2.60 469,063
2024-03-04 $2.60 $2.62 $2.46 $2.55 $2.55 367,148
2024-03-01 $2.87 $2.87 $2.65 $2.67 $2.67 339,866
2024-02-29 $2.96 $3.00 $2.89 $2.90 $2.90 225,079
2024-02-28 $3.00 $3.08 $3.00 $3.06 $3.06 177,732
2024-02-27 $2.94 $3.03 $2.93 $2.98 $2.98 143,433
2024-02-26 $2.99 $2.99 $2.91 $2.97 $2.97 144,097
2024-02-23 $3.01 $3.06 $2.92 $3.00 $3.00 209,617
2024-02-22 $3.10 $3.21 $3.01 $3.01 $3.01 386,610
2024-02-21 $3.73 $3.77 $3.63 $3.67 $3.67 307,851
2024-02-20 $3.47 $3.70 $3.46 $3.59 $3.59 328,037
2024-02-16 $3.26 $3.40 $3.24 $3.40 $3.40 148,810
2024-02-15 $3.29 $3.38 $3.29 $3.37 $3.37 125,129
2024-02-14 $3.37 $3.45 $3.31 $3.33 $3.33 212,367
2024-02-13 $3.62 $3.62 $3.41 $3.49 $3.49 191,194
2024-02-12 $3.34 $3.45 $3.26 $3.38 $3.38 258,118
2024-02-09 $3.51 $3.55 $3.40 $3.40 $3.40 177,264
2024-02-08 $3.64 $3.64 $3.51 $3.57 $3.57 175,186
2024-02-07 $3.69 $3.80 $3.63 $3.64 $3.64 107,522
2024-02-06 $3.66 $3.88 $3.66 $3.81 $3.81 161,506
2024-02-05 $3.75 $3.82 $3.63 $3.67 $3.67 204,780
2024-02-02 $4.02 $4.03 $3.83 $3.84 $3.84 221,846
2024-02-01 $4.15 $4.22 $4.06 $4.06 $4.06 89,317
2024-01-31 $4.20 $4.25 $4.05 $4.18 $4.18 225,290
2024-01-30 $3.96 $4.08 $3.94 $4.03 $4.03 156,251
2024-01-29 $4.12 $4.12 $3.98 $4.00 $4.00 140,721
2024-01-26 $4.09 $4.12 $4.00 $4.08 $4.08 244,874
2024-01-25 $3.87 $3.97 $3.78 $3.94 $3.94 292,759
2024-01-24 $3.96 $4.04 $3.78 $3.91 $3.91 195,483
2024-01-23 $4.14 $4.18 $4.05 $4.08 $4.08 56,393
2024-01-22 $4.03 $4.14 $4.01 $4.07 $4.07 81,354
2024-01-19 $4.42 $4.44 $4.01 $4.13 $4.13 195,791
2024-01-18 $4.57 $4.62 $4.47 $4.51 $4.51 56,705
2024-01-17 $4.72 $4.92 $4.72 $4.73 $4.73 42,422
2024-01-16 $4.81 $4.83 $4.61 $4.64 $4.64 46,361
2024-01-12 $4.88 $4.91 $4.80 $4.88 $4.88 22,971
2024-01-11 $4.90 $5.04 $4.80 $4.85 $4.85 93,781
2024-01-10 $4.91 $5.01 $4.88 $4.91 $4.91 52,340
2024-01-09 $5.10 $5.11 $4.86 $4.99 $4.99 65,103
2024-01-08 $5.34 $5.34 $5.02 $5.04 $5.04 88,216
2024-01-05 $5.59 $5.59 $5.40 $5.48 $5.48 80,754
2024-01-04 $5.68 $5.68 $5.50 $5.62 $5.62 141,357
2024-01-03 $5.56 $5.62 $5.47 $5.55 $5.55 151,014
2024-01-02 $5.18 $5.47 $5.18 $5.39 $5.39 111,313
2023-12-29 $4.97 $5.12 $4.97 $5.06 $5.06 31,318
2023-12-28 $4.98 $5.02 $4.96 $4.99 $4.99 57,892
2023-12-27 $5.00 $5.03 $4.97 $5.03 $5.03 35,713
2023-12-26 $5.16 $5.16 $4.97 $5.01 $5.01 116,841
2023-12-22 $5.15 $5.22 $5.10 $5.17 $5.17 14,004
2023-12-21 $5.23 $5.29 $5.17 $5.17 $5.17 74,776
2023-12-20 $5.15 $5.46 $5.12 $5.46 $5.46 139,230
2023-12-19 $5.26 $5.28 $5.20 $5.20 $5.12 58,345
2023-12-18 $5.24 $5.32 $5.17 $5.22 $5.14 38,591
2023-12-15 $5.33 $5.33 $5.20 $5.27 $5.20 49,429
2023-12-14 $5.50 $5.50 $5.34 $5.40 $5.32 101,520
2023-12-13 $5.71 $5.75 $5.54 $5.61 $5.53 84,541
2023-12-12 $5.93 $5.99 $5.74 $5.75 $5.66 121,428
2023-12-11 $6.11 $6.12 $5.85 $5.90 $5.81 44,596
2023-12-08 $6.34 $6.34 $6.15 $6.19 $6.10 24,134
2023-12-07 $6.61 $6.61 $6.28 $6.34 $6.24 56,688
2023-12-06 $6.40 $6.70 $6.30 $6.70 $6.60 37,311
2023-12-05 $6.69 $6.69 $6.49 $6.55 $6.45 39,813
2023-12-04 $6.49 $6.68 $6.49 $6.56 $6.46 135,678
2023-12-01 $6.48 $6.51 $6.30 $6.36 $6.36 39,615
2023-11-30 $6.21 $6.46 $6.21 $6.39 $6.39 119,215
2023-11-29 $6.16 $6.23 $6.00 $6.23 $6.23 50,148
2023-11-28 $6.29 $6.39 $6.23 $6.27 $6.27 95,384
2023-11-27 $6.23 $6.25 $6.07 $6.24 $6.24 39,357
2023-11-24 $6.18 $6.24 $6.10 $6.20 $6.20 38,581
2023-11-22 $6.01 $6.20 $5.89 $6.12 $6.12 66,136
2023-11-21 $5.92 $6.10 $5.92 $5.99 $5.99 43,878
2023-11-20 $6.14 $6.14 $5.77 $5.85 $5.85 94,634
2023-11-17 $6.12 $6.16 $6.02 $6.06 $6.06 151,915
2023-11-16 $6.29 $6.31 $6.09 $6.11 $6.11 59,197
2023-11-15 $6.04 $6.27 $6.04 $6.13 $6.13 119,032
2023-11-14 $6.15 $6.28 $6.10 $6.13 $6.13 207,851
2023-11-13 $6.49 $6.59 $6.45 $6.45 $6.45 144,798
2023-11-10 $6.80 $6.85 $6.46 $6.46 $6.46 168,674
2023-11-09 $6.88 $7.00 $6.69 $6.95 $6.95 30,001
2023-11-08 $7.06 $7.08 $6.97 $6.97 $6.97 21,523
2023-11-07 $7.16 $7.24 $7.03 $7.07 $7.07 187,069
2023-11-06 $7.24 $7.33 $7.19 $7.21 $7.21 26,079
2023-11-03 $7.59 $7.59 $7.13 $7.26 $7.26 100,602
2023-11-02 $7.75 $7.82 $7.56 $7.64 $7.64 127,571
2023-11-01 $8.49 $8.49 $8.00 $8.00 $8.00 79,257
2023-10-31 $8.71 $8.96 $8.52 $8.57 $8.57 75,202
2023-10-30 $8.58 $8.79 $8.40 $8.60 $8.60 37,793
2023-10-27 $8.57 $8.68 $8.44 $8.60 $8.60 55,047
2023-10-26 $8.48 $8.86 $8.32 $8.79 $8.79 86,581
2023-10-25 $7.90 $8.52 $7.90 $8.45 $8.45 69,923
2023-10-24 $7.89 $8.05 $7.79 $7.80 $7.80 21,438
2023-10-23 $8.33 $8.41 $7.87 $8.07 $8.07 89,995
2023-10-20 $8.02 $8.23 $7.85 $8.23 $8.23 58,071
2023-10-19 $7.64 $7.98 $7.58 $7.98 $7.98 47,587
2023-10-18 $7.71 $7.80 $7.58 $7.76 $7.76 55,890
2023-10-17 $7.37 $7.75 $7.24 $7.41 $7.41 43,846
2023-10-16 $7.30 $7.30 $7.04 $7.06 $7.06 21,776
2023-10-13 $6.85 $7.30 $6.83 $7.27 $7.27 31,991
2023-10-12 $6.89 $7.03 $6.72 $6.89 $6.89 48,421
2023-10-11 $7.06 $7.15 $6.87 $6.88 $6.88 59,949
2023-10-10 $7.27 $7.27 $7.00 $7.15 $7.15 119,146
2023-10-09 $7.39 $7.55 $7.29 $7.31 $7.31 32,612
2023-10-06 $7.74 $7.78 $7.21 $7.29 $7.29 73,142
2023-10-05 $7.66 $7.75 $7.52 $7.60 $7.60 86,599
2023-10-04 $7.69 $7.84 $7.57 $7.57 $7.57 103,738
2023-10-03 $7.55 $7.87 $7.40 $7.83 $7.83 140,403
2023-10-02 $7.56 $7.64 $7.32 $7.47 $7.47 115,799
2023-09-29 $7.49 $7.73 $7.45 $7.66 $7.66 60,691
2023-09-28 $8.00 $8.04 $7.59 $7.72 $7.72 77,245
2023-09-27 $8.08 $8.28 $7.90 $8.04 $8.04 64,271
2023-09-26 $8.12 $8.21 $7.95 $8.19 $8.19 58,105
2023-09-25 $8.17 $8.24 $7.90 $7.97 $7.97 96,151
2023-09-22 $8.04 $8.17 $7.92 $8.08 $8.08 99,289
2023-09-21 $8.32 $8.32 $8.05 $8.29 $8.29 110,762
2023-09-20 $7.60 $7.90 $7.48 $7.90 $7.90 130,915
2023-09-19 $7.53 $7.73 $7.53 $7.65 $7.58 74,953
2023-09-18 $7.84 $7.84 $7.46 $7.53 $7.53 114,519
2023-09-15 $7.17 $7.61 $7.17 $7.56 $7.56 73,922
2023-09-14 $7.05 $7.18 $7.05 $7.09 $7.09 36,550
2023-09-13 $7.43 $7.43 $7.06 $7.23 $7.23 146,604
2023-09-12 $7.42 $7.42 $7.09 $7.31 $7.31 20,364
2023-09-11 $6.97 $7.43 $6.97 $7.26 $7.26 38,701
2023-09-08 $7.07 $7.26 $7.01 $7.19 $7.19 24,025
2023-09-07 $7.30 $7.30 $7.03 $7.07 $7.07 50,477
2023-09-06 $6.60 $6.92 $6.58 $6.82 $6.82 35,762
2023-09-05 $6.76 $6.76 $6.52 $6.63 $6.63 25,092
2023-09-01 $6.46 $6.68 $6.45 $6.63 $6.63 37,463
2023-08-31 $6.60 $6.61 $6.44 $6.48 $6.48 50,941
2023-08-30 $6.71 $6.81 $6.52 $6.61 $6.61 76,309
2023-08-29 $7.17 $7.17 $6.62 $6.69 $6.69 102,778
2023-08-28 $7.29 $7.42 $7.14 $7.16 $7.16 46,280
2023-08-25 $7.23 $7.61 $7.09 $7.35 $7.35 104,889
2023-08-24 $6.47 $7.25 $6.42 $7.23 $7.23 128,703
2023-08-23 $7.36 $7.36 $6.90 $6.98 $6.98 75,807
2023-08-22 $6.83 $7.36 $6.82 $7.33 $7.33 110,511
2023-08-21 $7.58 $7.65 $7.06 $7.06 $7.06 83,886
2023-08-18 $8.20 $8.20 $7.75 $7.80 $7.80 78,580
2023-08-17 $7.71 $7.94 $7.70 $7.89 $7.89 49,205
2023-08-16 $7.56 $7.77 $7.49 $7.77 $7.77 76,348
2023-08-15 $7.45 $7.54 $7.22 $7.49 $7.49 42,105
2023-08-14 $8.20 $8.21 $7.38 $7.42 $7.42 168,058
2023-08-11 $7.80 $8.10 $7.80 $8.02 $8.02 69,913
2023-08-10 $7.45 $7.74 $7.27 $7.67 $7.67 71,715
2023-08-09 $7.28 $7.63 $7.19 $7.57 $7.57 91,950
2023-08-08 $7.13 $7.30 $7.11 $7.14 $7.14 29,392
2023-08-07 $6.95 $7.09 $6.92 $6.95 $6.95 25,921
2023-08-04 $6.99 $7.21 $6.87 $7.12 $7.12 48,805
2023-08-03 $7.32 $7.34 $6.99 $7.09 $7.09 116,352
2023-08-02 $6.76 $7.19 $6.75 $7.13 $7.13 84,441
2023-08-01 $6.69 $6.69 $6.51 $6.56 $6.56 21,887
2023-07-31 $6.57 $6.64 $6.48 $6.58 $6.58 36,730
2023-07-28 $6.54 $6.70 $6.53 $6.57 $6.57 26,558
2023-07-27 $6.73 $6.92 $6.52 $6.83 $6.83 45,058
2023-07-26 $7.02 $7.20 $7.00 $7.08 $7.08 23,945
2023-07-25 $7.01 $7.01 $6.77 $6.88 $6.88 19,566
2023-07-24 $7.09 $7.21 $7.09 $7.18 $7.18 24,922
2023-07-21 $7.09 $7.22 $6.99 $7.22 $7.22 41,270
2023-07-20 $6.97 $7.20 $6.88 $7.18 $7.18 105,767
2023-07-19 $6.63 $6.76 $6.62 $6.74 $6.74 24,139
2023-07-18 $6.70 $6.87 $6.59 $6.61 $6.61 18,856
2023-07-17 $6.90 $7.08 $6.67 $6.70 $6.70 14,627
2023-07-14 $6.84 $7.09 $6.59 $7.03 $7.03 48,629
2023-07-13 $7.05 $7.15 $6.87 $6.88 $6.88 58,393
2023-07-12 $7.31 $7.45 $7.22 $7.24 $7.24 149,774
2023-07-11 $7.55 $7.79 $7.53 $7.63 $7.63 51,472
2023-07-10 $7.86 $7.86 $7.66 $7.66 $7.66 42,492
2023-07-07 $7.88 $7.88 $7.61 $7.87 $7.87 51,015
2023-07-06 $7.97 $8.07 $7.85 $7.86 $7.86 69,972
2023-07-05 $7.56 $7.72 $7.48 $7.68 $7.68 59,116
2023-07-03 $7.60 $7.60 $7.42 $7.52 $7.52 16,261
2023-06-30 $7.69 $7.72 $7.52 $7.56 $7.56 37,797
2023-06-29 $7.91 $7.98 $7.86 $7.88 $7.88 13,768
2023-06-28 $8.07 $8.07 $7.70 $7.93 $7.93 110,865
2023-06-27 $8.17 $8.23 $7.69 $7.71 $7.71 49,652
2023-06-26 $7.93 $8.31 $7.84 $8.27 $8.27 65,815
2023-06-23 $8.13 $8.17 $8.01 $8.17 $8.17 100,361
2023-06-22 $8.08 $8.08 $7.74 $7.85 $7.85 27,023
2023-06-21 $7.68 $7.93 $7.60 $7.84 $7.84 55,230
2023-06-20 $7.58 $7.81 $7.57 $7.61 $7.52 45,857
2023-06-16 $7.40 $7.65 $7.35 $7.63 $7.54 35,925
2023-06-15 $7.57 $7.68 $7.40 $7.56 $7.47 48,862
2023-06-14 $7.89 $7.89 $7.41 $7.41 $7.32 57,337
2023-06-13 $7.94 $8.08 $7.76 $7.88 $7.78 116,195
2023-06-12 $8.59 $8.59 $8.11 $8.11 $8.01 721,195
2023-06-09 $8.60 $8.71 $8.36 $8.69 $8.69 353,403
2023-06-08 $8.86 $8.93 $8.67 $8.72 $8.72 26,052
2023-06-07 $8.67 $9.03 $8.46 $8.99 $8.99 86,510
2023-06-06 $9.08 $9.08 $8.70 $8.80 $8.80 89,662
2023-06-05 $8.80 $9.05 $8.77 $8.93 $8.93 553,901
2023-06-02 $8.56 $8.77 $8.40 $8.65 $8.65 561,879
2023-06-01 $8.87 $8.98 $8.49 $8.60 $8.60 51,725
2023-05-31 $8.96 $8.99 $8.55 $8.99 $8.99 77,405
2023-05-30 $8.20 $8.52 $7.88 $8.46 $8.46 239,005
2023-05-26 $9.48 $9.52 $8.56 $8.65 $8.65 114,446
2023-05-25 $10.13 $10.59 $9.53 $9.66 $9.66 335,225
2023-05-24 $12.48 $12.65 $12.29 $12.34 $12.34 88,880
2023-05-23 $11.94 $12.02 $11.76 $12.02 $12.02 9,696
2023-05-22 $12.01 $12.01 $11.63 $11.77 $11.77 20,467
2023-05-19 $11.55 $11.88 $11.55 $11.77 $11.77 28,214
2023-05-18 $12.56 $12.56 $11.56 $11.62 $11.62 43,407
2023-05-17 $12.93 $13.01 $12.44 $12.52 $12.52 45,412
2023-05-16 $13.22 $13.22 $12.81 $13.09 $13.09 52,949
2023-05-15 $13.80 $13.81 $13.14 $13.15 $13.15 26,589
2023-05-12 $13.66 $14.09 $13.57 $13.80 $13.80 26,134
2023-05-11 $13.62 $14.03 $13.62 $13.79 $13.79 14,482
2023-05-10 $13.53 $13.68 $13.43 $13.60 $13.60 11,694
2023-05-09 $13.60 $13.91 $13.60 $13.85 $13.85 16,497
2023-05-08 $13.60 $13.80 $13.32 $13.34 $13.34 75,612
2023-05-05 $14.25 $14.32 $13.49 $13.58 $13.58 40,822
2023-05-04 $14.48 $14.60 $14.17 $14.37 $14.37 18,869
2023-05-03 $14.11 $14.28 $13.89 $14.22 $14.22 20,005
2023-05-02 $13.59 $14.10 $13.58 $13.87 $13.87 36,250
2023-05-01 $14.00 $14.00 $13.44 $13.48 $13.48 46,892
2023-04-28 $14.28 $14.41 $13.93 $13.93 $13.93 29,771
2023-04-27 $14.65 $15.10 $14.43 $14.43 $14.43 41,767
2023-04-26 $14.54 $14.76 $14.29 $14.65 $14.65 47,304
2023-04-25 $14.11 $14.78 $14.04 $14.78 $14.78 101,875
2023-04-24 $13.87 $14.07 $13.72 $13.92 $13.92 21,135
2023-04-21 $13.94 $14.09 $13.75 $13.78 $13.78 30,974
2023-04-20 $13.66 $13.85 $13.21 $13.85 $13.85 62,982
2023-04-19 $13.75 $13.78 $13.45 $13.46 $13.46 14,879
2023-04-18 $13.18 $13.57 $13.05 $13.36 $13.36 39,449
2023-04-17 $13.80 $13.95 $13.55 $13.57 $13.57 23,607
2023-04-14 $13.77 $14.03 $13.49 $13.71 $13.71 26,447
2023-04-13 $14.00 $14.05 $13.55 $13.73 $13.73 22,408
2023-04-12 $13.05 $14.35 $13.05 $13.89 $13.89 103,150
2023-04-11 $13.15 $13.37 $13.15 $13.37 $13.37 16,834
2023-04-10 $13.81 $13.81 $13.15 $13.15 $13.15 77,043
2023-04-06 $13.92 $14.01 $13.50 $13.63 $13.63 31,250
2023-04-05 $13.47 $13.85 $13.45 $13.56 $13.56 46,251
2023-04-04 $12.74 $13.19 $12.71 $13.04 $13.04 52,170
2023-04-03 $12.82 $12.99 $12.61 $12.69 $12.69 46,348
2023-03-31 $12.88 $13.07 $12.54 $12.54 $12.54 42,518
2023-03-30 $12.98 $12.98 $12.62 $12.81 $12.81 131,578
2023-03-29 $13.58 $13.65 $13.10 $13.21 $13.21 60,384
2023-03-28 $13.87 $14.38 $13.87 $14.01 $14.01 41,010
2023-03-27 $13.25 $13.88 $13.25 $13.77 $13.77 22,712
2023-03-24 $13.40 $13.84 $13.25 $13.51 $13.51 74,356
2023-03-23 $13.36 $13.58 $12.79 $13.10 $13.10 63,859
2023-03-22 $13.53 $13.80 $12.79 $13.80 $13.80 102,728
2023-03-21 $13.50 $14.13 $13.47 $13.76 $13.66 62,579
2023-03-20 $14.21 $14.40 $13.83 $13.85 $13.75 77,244
2023-03-17 $14.03 $14.21 $13.66 $14.10 $14.10 70,721
2023-03-16 $15.39 $15.50 $13.98 $14.04 $14.04 177,623
2023-03-15 $15.75 $15.91 $15.19 $15.25 $15.25 87,356
2023-03-14 $15.80 $15.80 $14.83 $15.08 $15.08 49,471
2023-03-13 $16.67 $16.84 $15.82 $16.15 $16.15 56,057
2023-03-10 $15.73 $16.32 $15.45 $16.14 $16.14 66,413
2023-03-09 $15.00 $15.62 $14.60 $15.58 $15.58 97,649
2023-03-08 $15.58 $15.58 $15.00 $15.00 $15.00 23,217
2023-03-07 $15.39 $15.82 $15.27 $15.82 $15.82 7,985
2023-03-06 $15.01 $15.51 $14.77 $15.51 $15.51 37,626
2023-03-03 $15.60 $15.88 $15.18 $15.18 $15.18 25,072
2023-03-02 $16.58 $16.74 $15.69 $15.79 $15.79 52,855
2023-03-01 $15.80 $16.32 $15.80 $16.18 $16.18 19,103
2023-02-28 $16.08 $16.15 $15.59 $16.02 $16.02 20,038
2023-02-27 $15.70 $16.11 $15.70 $16.10 $16.10 31,964
2023-02-24 $16.36 $16.60 $16.21 $16.38 $16.38 38,946
2023-02-23 $16.12 $16.48 $15.70 $15.91 $15.91 92,421
2023-02-22 $17.82 $17.82 $17.15 $17.65 $17.65 35,623
2023-02-21 $16.71 $17.60 $16.71 $17.46 $17.46 75,488
2023-02-17 $16.35 $16.84 $16.08 $16.43 $16.43 120,164
2023-02-16 $15.89 $15.90 $15.31 $15.89 $15.89 30,780
2023-02-15 $15.37 $15.78 $15.06 $15.06 $15.06 16,017
2023-02-14 $16.22 $16.50 $15.16 $15.24 $15.24 34,212
2023-02-13 $16.38 $16.60 $15.80 $15.93 $15.93 18,409
2023-02-10 $16.21 $16.82 $16.12 $16.47 $16.47 57,803
2023-02-09 $15.21 $16.04 $15.02 $15.80 $15.80 24,779
2023-02-08 $15.35 $15.82 $15.03 $15.82 $15.82 20,058
2023-02-07 $16.21 $16.21 $15.09 $15.20 $15.20 48,443
2023-02-06 $16.34 $16.34 $15.83 $16.23 $16.23 39,126
2023-02-03 $15.77 $15.97 $15.18 $15.83 $15.83 26,408
2023-02-02 $15.64 $15.89 $15.05 $15.35 $15.35 71,502
2023-02-01 $17.73 $17.73 $15.65 $15.99 $15.99 107,021
2023-01-31 $18.75 $18.75 $18.04 $18.04 $18.04 27,976
2023-01-30 $18.40 $18.70 $18.00 $18.70 $18.70 34,174
2023-01-27 $18.23 $18.29 $17.37 $17.61 $17.61 44,867
2023-01-26 $17.68 $18.30 $17.51 $17.60 $17.60 17,605
2023-01-25 $18.85 $19.11 $18.15 $18.22 $18.22 81,502
2023-01-24 $18.51 $18.57 $18.07 $18.19 $18.19 26,259
2023-01-23 $19.60 $19.74 $17.86 $18.08 $18.08 101,401
2023-01-20 $21.28 $21.39 $20.04 $20.10 $20.10 33,807
2023-01-19 $21.04 $21.65 $20.73 $21.53 $21.53 108,459
2023-01-18 $19.95 $20.32 $19.40 $20.32 $20.32 48,639
2023-01-17 $20.26 $20.32 $19.61 $19.93 $19.93 82,886
2023-01-13 $21.29 $21.29 $20.26 $20.26 $20.26 18,814
2023-01-12 $20.70 $21.79 $20.33 $20.44 $20.44 31,325
2023-01-11 $21.89 $21.89 $21.02 $21.02 $21.02 52,764
2023-01-10 $22.21 $22.38 $21.50 $21.51 $21.51 46,614
2023-01-09 $21.94 $22.38 $20.88 $21.92 $21.92 184,728
2023-01-06 $24.49 $25.25 $22.57 $22.89 $22.89 102,006
2023-01-05 $24.30 $25.16 $24.30 $25.12 $25.12 9,107
2023-01-04 $24.35 $25.10 $23.84 $24.18 $24.18 117,749
2023-01-03 $24.38 $25.66 $24.00 $25.42 $25.42 23,523
2022-12-30 $25.78 $25.85 $24.82 $24.82 $24.82 34,499
2022-12-29 $26.00 $26.00 $24.59 $24.81 $24.81 96,188
2022-12-28 $26.15 $26.58 $25.55 $26.44 $26.44 42,621
2022-12-27 $25.04 $25.73 $25.04 $25.73 $25.73 42,323
2022-12-23 $24.17 $25.30 $24.17 $24.47 $24.47 49,581
2022-12-22 $23.33 $25.33 $22.97 $24.45 $24.45 121,688
2022-12-21 $23.46 $23.66 $22.30 $22.46 $22.38 78,557
2022-12-20 $23.89 $24.00 $23.17 $23.66 $23.57 63,052
2022-12-19 $22.81 $23.69 $22.81 $23.36 $23.27 166,834
2022-12-16 $22.54 $23.13 $22.16 $22.69 $22.61 67,529
2022-12-15 $21.64 $22.37 $21.42 $22.23 $22.15 44,214
2022-12-14 $19.87 $20.94 $19.54 $20.52 $20.45 24,902
2022-12-13 $19.15 $20.39 $18.60 $19.94 $19.87 49,780
2022-12-12 $21.46 $22.00 $20.73 $20.73 $20.65 74,114
2022-12-09 $21.78 $21.78 $20.90 $21.68 $21.68 57,560
2022-12-08 $22.48 $22.79 $21.40 $21.42 $21.42 88,969
2022-12-07 $23.00 $23.28 $22.50 $22.79 $22.79 105,301
2022-12-06 $21.97 $23.18 $21.80 $22.76 $22.76 36,355
2022-12-05 $21.51 $22.01 $21.04 $21.63 $21.63 55,690
2022-12-02 $21.48 $21.84 $21.00 $21.07 $21.07 127,777
2022-12-01 $20.62 $21.32 $20.22 $20.69 $20.69 154,108
2022-11-30 $23.35 $23.56 $20.32 $20.32 $20.32 176,930
2022-11-29 $22.77 $23.54 $22.77 $23.35 $23.35 62,010
2022-11-28 $22.65 $23.44 $22.21 $23.12 $23.12 56,306
2022-11-25 $21.72 $22.00 $21.72 $21.95 $21.95 4,375
2022-11-23 $22.15 $22.15 $21.14 $21.53 $21.53 33,424
2022-11-22 $23.44 $23.68 $22.02 $22.03 $22.03 44,808
2022-11-21 $23.13 $23.78 $23.13 $23.62 $23.62 33,335
2022-11-18 $22.46 $23.41 $21.90 $22.99 $22.99 30,684
2022-11-17 $24.08 $24.08 $22.70 $22.91 $22.91 74,339
2022-11-16 $22.40 $23.27 $22.29 $23.07 $23.07 113,342
2022-11-15 $20.61 $22.00 $20.61 $21.42 $21.42 107,288
2022-11-14 $21.90 $22.66 $21.70 $22.29 $22.29 43,637
2022-11-11 $23.50 $23.80 $21.88 $22.00 $22.00 75,012
2022-11-10 $26.64 $26.64 $23.47 $23.47 $23.47 88,631
2022-11-09 $28.69 $29.64 $28.57 $29.50 $29.50 58,262
2022-11-08 $27.65 $28.90 $26.88 $27.73 $27.73 141,237
2022-11-07 $29.93 $30.27 $28.60 $28.80 $28.80 91,394
2022-11-04 $30.74 $31.23 $29.94 $29.98 $29.98 92,625
2022-11-03 $33.25 $33.74 $31.57 $32.70 $32.70 37,405
2022-11-02 $30.00 $32.08 $28.74 $32.07 $32.07 155,965
2022-11-01 $29.55 $30.65 $28.96 $30.33 $30.33 13,813
2022-10-31 $29.70 $30.96 $29.70 $30.61 $30.61 64,351
2022-10-28 $32.11 $32.19 $29.49 $29.55 $29.55 24,481
2022-10-27 $30.46 $32.49 $30.20 $32.35 $32.35 36,529
2022-10-26 $32.60 $32.80 $30.32 $31.71 $31.71 42,381
2022-10-25 $32.47 $32.47 $30.88 $31.23 $31.23 56,705
2022-10-24 $33.37 $34.59 $32.61 $32.85 $32.85 59,854
2022-10-21 $36.65 $36.65 $33.21 $33.49 $33.49 37,369
2022-10-20 $36.73 $36.73 $33.67 $35.84 $35.84 123,082
2022-10-19 $36.83 $37.28 $35.54 $36.29 $36.29 43,989
2022-10-18 $34.75 $37.90 $34.01 $36.58 $36.58 93,479
2022-10-17 $37.02 $37.40 $35.95 $37.01 $37.01 53,082
2022-10-14 $34.88 $39.00 $34.61 $38.70 $38.70 108,870
2022-10-13 $41.08 $41.65 $34.78 $35.95 $35.95 190,109
2022-10-12 $37.12 $38.36 $37.00 $38.06 $38.06 58,756
2022-10-11 $37.09 $38.38 $36.05 $37.31 $37.31 180,206
2022-10-10 $34.23 $37.07 $33.96 $36.00 $36.00 135,312
2022-10-07 $32.15 $34.10 $31.76 $33.66 $33.66 82,278
2022-10-06 $30.27 $30.27 $28.85 $30.17 $30.17 19,465
2022-10-05 $30.74 $31.76 $29.25 $29.77 $29.77 42,555
2022-10-04 $30.65 $30.98 $29.85 $29.91 $29.91 106,267
2022-10-03 $34.21 $34.81 $32.08 $32.78 $32.78 37,894
2022-09-30 $35.00 $35.39 $33.18 $35.12 $35.12 30,382
2022-09-29 $33.77 $35.23 $33.75 $34.31 $34.31 70,003
2022-09-28 $33.51 $33.64 $31.90 $32.17 $32.17 23,329
2022-09-27 $32.53 $34.00 $31.93 $33.10 $33.10 45,731
2022-09-26 $32.87 $33.84 $31.87 $33.84 $33.84 49,256
2022-09-23 $33.07 $33.75 $32.41 $32.81 $32.81 51,100
2022-09-22 $30.05 $32.17 $30.05 $31.86 $31.86 61,249
2022-09-21 $29.34 $30.00 $27.35 $30.00 $30.00 33,532
2022-09-20 $29.63 $29.95 $29.05 $29.51 $29.51 21,918
2022-09-19 $29.31 $29.34 $28.38 $28.75 $28.75 46,592
2022-09-16 $30.15 $30.57 $29.04 $29.09 $29.09 52,914
2022-09-15 $29.00 $29.95 $28.50 $29.48 $29.48 28,449
2022-09-14 $29.05 $29.43 $28.29 $28.58 $28.58 82,471
2022-09-13 $27.90 $29.32 $27.57 $29.20 $29.20 51,797
2022-09-12 $25.53 $26.40 $25.53 $25.83 $25.83 41,480
2022-09-09 $26.78 $26.78 $25.87 $26.05 $26.05 68,303
2022-09-08 $28.95 $29.12 $27.14 $27.28 $27.28 41,670
2022-09-07 $29.25 $29.33 $27.76 $28.17 $28.17 32,835
2022-09-06 $28.33 $29.75 $28.32 $29.17 $29.17 35,429
2022-09-02 $27.18 $28.94 $26.85 $28.76 $28.76 117,970
2022-09-01 $28.25 $29.71 $27.97 $28.17 $28.17 191,760
2022-08-31 $25.43 $27.03 $25.43 $26.64 $26.64 69,642
2022-08-30 $24.92 $26.53 $24.61 $25.94 $25.94 68,129
2022-08-29 $24.75 $25.29 $24.09 $25.29 $25.29 89,034
2022-08-26 $21.94 $24.20 $21.94 $24.12 $24.12 90,849
2022-08-25 $22.97 $23.16 $21.52 $21.53 $21.53 31,016
2022-08-24 $23.51 $23.63 $23.12 $23.29 $23.29 28,599
2022-08-23 $23.83 $23.83 $22.72 $23.38 $23.38 31,125
2022-08-22 $22.87 $23.74 $22.77 $23.58 $23.58 55,192
2022-08-19 $21.27 $22.04 $21.26 $21.91 $21.91 25,693
2022-08-18 $21.43 $21.87 $20.43 $20.65 $20.65 34,737
2022-08-17 $21.17 $22.08 $21.16 $21.63 $21.63 34,142
2022-08-16 $20.17 $20.96 $20.17 $20.58 $20.58 27,089
2022-08-15 $20.47 $20.78 $20.05 $20.22 $20.22 24,241
2022-08-12 $21.57 $21.68 $20.35 $20.35 $20.35 37,692
2022-08-11 $21.47 $21.75 $20.43 $21.71 $21.71 37,223
2022-08-10 $22.13 $22.87 $21.51 $21.53 $21.53 54,851
2022-08-09 $22.68 $24.08 $22.68 $23.54 $23.54 94,163
2022-08-08 $21.66 $22.44 $21.11 $21.90 $21.90 112,068
2022-08-05 $21.03 $21.20 $20.72 $20.80 $20.80 13,346
2022-08-04 $20.86 $21.03 $20.39 $20.40 $20.40 15,119
2022-08-03 $22.07 $22.11 $20.86 $21.00 $21.00 11,711
2022-08-02 $22.71 $22.71 $21.20 $21.93 $21.93 12,039
2022-08-01 $22.59 $22.61 $21.32 $21.80 $21.80 29,833
2022-07-29 $23.15 $23.15 $22.04 $22.18 $22.18 46,030
2022-07-28 $22.84 $23.53 $22.35 $22.42 $22.42 13,553
2022-07-27 $24.54 $24.54 $22.45 $22.87 $22.87 64,988
2022-07-26 $25.07 $25.61 $24.71 $25.56 $25.56 65,270
2022-07-25 $24.54 $25.38 $24.38 $24.77 $24.77 38,771
2022-07-22 $23.37 $24.70 $23.37 $24.46 $24.46 46,224
2022-07-21 $23.36 $24.25 $23.08 $23.09 $23.09 32,385
2022-07-20 $25.04 $25.17 $23.50 $23.66 $23.66 45,328
2022-07-19 $27.00 $27.00 $24.79 $25.14 $25.14 32,576
2022-07-18 $26.48 $27.89 $26.00 $27.60 $27.60 42,734
2022-07-15 $28.38 $28.79 $27.80 $27.86 $27.86 26,335
2022-07-14 $31.02 $31.18 $28.75 $29.05 $29.05 120,571
2022-07-13 $31.70 $32.12 $29.65 $30.18 $30.18 21,704
2022-07-12 $30.01 $30.89 $29.83 $30.39 $30.39 30,946
2022-07-11 $29.35 $30.76 $29.35 $30.54 $30.54 207,509
2022-07-08 $29.73 $30.21 $28.74 $28.87 $28.87 22,354
2022-07-07 $30.73 $30.73 $28.91 $29.11 $29.11 38,785
2022-07-06 $32.22 $32.92 $31.17 $31.91 $31.91 25,328
2022-07-05 $35.15 $35.30 $32.42 $32.46 $32.46 42,672
2022-07-01 $32.38 $33.98 $31.90 $33.45 $33.45 47,684
2022-06-30 $31.69 $32.20 $29.92 $31.09 $31.09 33,088
2022-06-29 $30.21 $31.11 $30.01 $30.49 $30.49 52,377
2022-06-28 $27.15 $29.16 $26.61 $29.16 $29.16 25,598
2022-06-27 $26.90 $27.96 $26.90 $27.56 $27.56 29,409
2022-06-24 $29.29 $29.29 $27.45 $27.52 $27.52 35,363
2022-06-23 $30.05 $30.99 $29.59 $30.04 $30.04 23,980
2022-06-22 $30.00 $30.00 $28.89 $29.52 $29.52 10,986
2022-06-21 $29.02 $29.31 $28.13 $28.87 $28.87 28,057
2022-06-17 $30.89 $32.29 $30.37 $31.04 $31.04 21,842
2022-06-16 $29.82 $31.80 $29.81 $31.23 $31.23 33,740
2022-06-15 $28.29 $29.38 $27.40 $28.06 $28.06 45,664
2022-06-14 $28.04 $29.79 $28.04 $29.37 $29.37 24,943
2022-06-13 $28.57 $29.78 $27.81 $29.74 $29.74 52,784
2022-06-10 $25.43 $26.60 $25.43 $26.60 $26.60 45,141
2022-06-09 $23.75 $24.62 $23.08 $24.57 $24.57 12,151
2022-06-08 $22.94 $23.57 $22.35 $23.29 $23.29 15,039
2022-06-07 $23.25 $23.25 $22.13 $22.17 $22.17 9,066
2022-06-06 $21.84 $22.96 $21.71 $22.60 $22.60 12,902
2022-06-03 $22.09 $22.71 $21.95 $22.63 $22.63 36,196
2022-06-02 $22.95 $22.96 $21.36 $21.36 $21.36 37,075
2022-06-01 $22.29 $23.55 $21.88 $23.11 $23.11 15,576
2022-05-31 $22.51 $22.95 $21.91 $22.35 $22.35 85,026
2022-05-27 $23.69 $23.69 $22.10 $22.37 $22.37 14,381
2022-05-26 $27.13 $27.18 $23.97 $24.40 $24.40 25,282
2022-05-25 $28.38 $28.38 $26.03 $26.60 $26.60 12,753
2022-05-24 $27.38 $28.34 $27.24 $27.78 $27.78 25,504
2022-05-23 $27.05 $27.65 $26.43 $26.58 $26.58 22,670
2022-05-20 $25.74 $28.85 $25.74 $26.86 $26.86 41,354
2022-05-19 $26.45 $26.45 $25.00 $26.33 $26.33 18,880
2022-05-18 $24.21 $26.19 $23.72 $26.11 $26.11 51,502
2022-05-17 $24.36 $24.64 $23.50 $23.54 $23.54 34,281
2022-05-16 $26.26 $26.29 $25.31 $26.23 $26.23 21,216
2022-05-13 $27.18 $27.69 $25.06 $25.37 $25.37 19,615
2022-05-12 $29.48 $30.05 $27.75 $28.65 $28.65 59,228
2022-05-11 $27.15 $28.55 $26.08 $28.47 $28.47 21,781
2022-05-10 $26.84 $27.96 $25.58 $26.65 $26.65 23,492
2022-05-09 $26.41 $28.37 $26.07 $27.95 $27.95 23,997
2022-05-06 $24.71 $26.38 $24.31 $25.27 $25.27 19,392
2022-05-05 $23.82 $25.54 $23.53 $25.01 $25.01 19,787
2022-05-04 $24.75 $25.78 $22.61 $22.64 $22.64 29,251
2022-05-03 $25.00 $25.51 $24.33 $24.65 $24.65 29,886
2022-05-02 $27.00 $27.24 $24.85 $24.93 $24.93 36,204
2022-04-29 $26.21 $27.01 $24.66 $26.91 $26.91 30,101
2022-04-28 $26.39 $27.38 $24.07 $24.66 $24.66 33,030
2022-04-27 $27.97 $28.06 $26.44 $27.76 $27.76 35,572
2022-04-26 $26.57 $27.53 $26.42 $27.53 $27.53 26,673
2022-04-25 $26.95 $26.95 $25.14 $25.22 $25.22 31,729
2022-04-22 $25.21 $26.20 $24.78 $26.15 $26.15 80,198
2022-04-21 $23.04 $25.14 $22.58 $24.85 $24.85 49,357
2022-04-20 $22.24 $23.57 $21.78 $23.44 $23.44 40,005
2022-04-19 $23.91 $24.47 $22.83 $23.02 $23.02 20,964
2022-04-18 $24.83 $24.91 $23.49 $23.92 $23.92 27,442
2022-04-14 $23.26 $24.93 $23.26 $24.77 $24.77 28,021
2022-04-13 $25.45 $25.45 $23.26 $23.47 $23.47 27,625
2022-04-12 $23.09 $24.82 $23.00 $24.57 $24.57 55,072
2022-04-11 $23.58 $24.39 $23.56 $24.29 $24.29 48,163
2022-04-08 $22.23 $23.07 $22.23 $22.92 $22.92 30,105
2022-04-07 $21.86 $22.75 $21.43 $21.87 $21.87 45,839
2022-04-06 $21.55 $22.27 $21.13 $21.83 $21.83 236,564
2022-04-05 $19.73 $20.68 $19.73 $20.41 $20.41 40,925
2022-04-04 $19.55 $19.66 $18.90 $19.00 $19.00 11,182
2022-04-01 $18.84 $20.35 $18.84 $19.60 $19.60 85,019
2022-03-31 $18.49 $18.82 $18.03 $18.82 $18.82 25,355
2022-03-30 $17.51 $18.27 $17.49 $18.26 $18.26 10,112
2022-03-29 $17.58 $17.82 $17.12 $17.21 $17.21 27,534
2022-03-28 $18.45 $18.67 $17.88 $17.88 $17.88 20,254
2022-03-25 $18.44 $18.62 $18.16 $18.19 $18.19 15,319
2022-03-24 $19.86 $19.86 $18.02 $18.02 $18.02 30,033
2022-03-23 $20.16 $20.50 $19.40 $20.50 $20.50 14,762
2022-03-22 $19.33 $19.86 $19.01 $19.57 $19.57 18,291
2022-03-21 $19.88 $20.58 $19.51 $19.80 $19.80 19,111
2022-03-18 $21.17 $21.30 $19.80 $19.88 $19.88 23,148
2022-03-17 $22.06 $22.06 $21.02 $21.04 $21.04 11,404
2022-03-16 $22.28 $23.43 $21.28 $21.28 $21.28 15,042
2022-03-15 $26.21 $26.28 $23.64 $23.73 $23.73 31,589
2022-03-14 $24.96 $26.60 $24.74 $26.33 $26.33 19,259
2022-03-11 $22.91 $24.92 $22.91 $24.92 $24.92 10,186
2022-03-10 $23.68 $24.70 $23.66 $23.78 $23.78 13,443
2022-03-09 $24.06 $24.06 $22.53 $22.89 $22.89 18,418
2022-03-08 $26.38 $26.43 $23.18 $24.75 $24.75 37,671
2022-03-07 $23.44 $25.80 $23.44 $25.80 $25.80 42,199
2022-03-04 $22.80 $23.82 $21.01 $23.38 $23.38 101,752
2022-03-03 $22.15 $22.67 $21.87 $22.43 $22.43 5,026
2022-03-02 $22.57 $22.68 $21.34 $21.45 $21.45 35,827
2022-03-01 $21.77 $23.64 $21.77 $23.16 $23.16 43,396
2022-02-28 $21.84 $22.32 $21.13 $21.53 $21.53 17,859
2022-02-25 $22.03 $22.57 $21.61 $21.77 $21.77 14,448
2022-02-24 $26.19 $26.40 $22.24 $22.24 $22.24 37,872
2022-02-23 $22.84 $24.72 $22.38 $24.72 $24.72 16,870
2022-02-22 $23.11 $23.72 $22.30 $23.26 $23.26 23,929
2022-02-18 $21.62 $23.60 $21.62 $22.81 $22.81 22,178
2022-02-17 $21.71 $22.24 $21.45 $22.17 $22.17 20,616
2022-02-16 $20.45 $21.31 $20.35 $20.39 $20.39 6,366
2022-02-15 $22.00 $22.09 $20.35 $20.49 $20.49 54,353
2022-02-14 $22.81 $23.42 $22.49 $23.20 $23.20 35,483
2022-02-11 $21.01 $23.48 $20.90 $23.20 $23.20 36,830
2022-02-10 $20.74 $21.23 $19.75 $21.04 $21.04 5,768
2022-02-09 $20.81 $21.04 $19.77 $19.81 $19.81 33,100
2022-02-08 $22.75 $22.75 $21.40 $21.40 $21.40 1,711
2022-02-07 $22.77 $22.77 $21.92 $22.57 $22.57 13,516
2022-02-04 $23.37 $23.58 $22.24 $22.48 $22.48 25,203
2022-02-03 $21.96 $23.01 $21.47 $22.82 $22.82 104,587
2022-02-02 $21.05 $21.90 $21.01 $21.01 $21.01 48,879
2022-02-01 $21.77 $23.50 $21.76 $22.21 $22.21 17,333
2022-01-31 $24.67 $24.86 $22.68 $22.68 $22.68 21,325
2022-01-28 $27.09 $28.30 $25.42 $25.42 $25.42 61,731
2022-01-27 $23.55 $26.94 $23.55 $26.69 $26.69 29,710
2022-01-26 $24.06 $25.23 $22.76 $24.78 $24.78 26,476
2022-01-25 $24.98 $25.82 $24.54 $25.62 $25.62 36,450
2022-01-24 $25.42 $27.41 $23.69 $23.69 $23.69 60,556
2022-01-21 $23.97 $24.48 $22.41 $24.37 $24.37 39,907
2022-01-20 $21.85 $23.52 $21.41 $23.52 $23.52 46,200
2022-01-19 $20.45 $21.98 $20.09 $21.98 $21.98 62,330
2022-01-18 $19.36 $20.67 $19.36 $20.67 $20.67 15,846
2022-01-14 $19.98 $20.02 $19.11 $19.11 $19.11 10,998
2022-01-13 $18.23 $19.96 $18.17 $19.96 $19.96 13,053
2022-01-12 $18.40 $18.89 $18.33 $18.80 $18.80 16,464
2022-01-11 $19.98 $20.01 $19.07 $19.07 $19.07 35,141
2022-01-10 $20.55 $21.20 $19.64 $19.71 $19.71 60,568
2022-01-07 $19.06 $19.92 $19.06 $19.85 $19.85 21,393
2022-01-06 $18.78 $19.57 $18.65 $18.83 $18.83 12,022
2022-01-05 $18.40 $19.02 $17.75 $18.96 $18.96 13,304
2022-01-04 $17.17 $18.53 $17.17 $17.75 $17.75 22,275
2022-01-03 $17.95 $17.95 $17.36 $17.39 $17.39 20,021
2021-12-31 $18.01 $18.13 $17.89 $18.13 $18.13 15,558
2021-12-30 $17.61 $18.01 $17.47 $18.01 $18.01 6,788
2021-12-29 $17.46 $17.81 $17.45 $17.55 $17.55 8,648
2021-12-28 $17.10 $17.67 $17.10 $17.55 $17.55 11,123
2021-12-27 $17.92 $17.92 $17.11 $17.13 $17.13 10,915
2021-12-23 $18.18 $18.18 $17.97 $18.13 $18.13 23,443
2021-12-22 $19.11 $19.43 $18.62 $18.62 $18.62 14,835
2021-12-21 $19.51 $20.31 $18.94 $18.94 $18.94 54,378
2021-12-20 $20.54 $20.86 $20.34 $20.44 $20.44 16,519
2021-12-17 $20.42 $20.44 $19.50 $20.11 $20.11 5,935
2021-12-16 $18.11 $20.10 $18.11 $19.91 $19.91 28,944
2021-12-15 $20.56 $20.56 $18.33 $18.33 $18.33 14,520
2021-12-14 $20.25 $20.64 $19.95 $20.03 $20.03 17,669
2021-12-13 $18.61 $19.89 $18.59 $19.89 $19.89 25,502
2021-12-10 $18.16 $18.95 $18.16 $18.68 $18.68 13,531
2021-12-09 $17.98 $18.90 $17.78 $18.90 $18.90 4,172
2021-12-08 $17.95 $18.16 $17.90 $17.96 $17.96 5,849
2021-12-07 $19.26 $19.26 $17.66 $17.83 $17.83 39,052
2021-12-06 $20.22 $21.10 $19.71 $19.86 $19.86 15,257
2021-12-03 $18.72 $20.16 $18.72 $19.67 $19.67 29,938
2021-12-02 $19.35 $19.88 $18.89 $19.22 $19.22 31,166
2021-12-01 $18.70 $19.50 $17.65 $19.50 $19.50 8,419
2021-11-30 $18.13 $19.11 $18.04 $18.70 $18.70 18,029
2021-11-29 $18.94 $19.23 $17.98 $17.98 $17.98 23,419
2021-11-26 $19.45 $19.88 $19.37 $19.74 $19.74 4,841
2021-11-24 $19.90 $19.90 $18.70 $18.70 $18.70 12,839
2021-11-23 $19.84 $19.93 $19.12 $19.31 $19.31 25,247
2021-11-22 $18.38 $19.07 $17.61 $19.07 $19.07 4,477
2021-11-19 $18.89 $18.89 $18.33 $18.47 $18.47 6,243
2021-11-18 $18.60 $19.23 $18.60 $18.88 $18.88 13,059
2021-11-17 $19.89 $20.25 $19.72 $20.07 $20.07 11,337
2021-11-16 $20.22 $20.25 $19.64 $19.64 $19.64 7,355
2021-11-15 $19.91 $20.74 $19.86 $20.42 $20.42 22,490
2021-11-12 $20.53 $20.53 $20.05 $20.13 $20.13 16,783
2021-11-11 $20.75 $20.97 $20.46 $20.52 $20.52 6,782
2021-11-10 $21.25 $21.52 $20.50 $21.39 $21.39 9,521
2021-11-09 $19.61 $20.63 $19.61 $20.18 $20.18 26,788
2021-11-08 $20.73 $20.73 $19.91 $20.14 $20.14 15,732
2021-11-05 $21.03 $21.21 $20.24 $21.02 $21.02 4,849
2021-11-04 $22.14 $22.21 $21.26 $21.40 $21.40 17,961
2021-11-03 $24.33 $24.33 $23.89 $23.89 $23.89 7,315
2021-11-02 $24.73 $24.73 $24.46 $24.46 $24.46 4,182
2021-11-01 $25.54 $25.60 $25.14 $25.14 $25.14 8,903
2021-10-29 $26.68 $26.68 $25.88 $25.88 $25.88 2,101
2021-10-28 $26.47 $26.61 $26.44 $26.44 $26.44 4,563
2021-10-27 $27.07 $27.40 $26.83 $27.40 $27.40 13,441
2021-10-26 $27.03 $27.16 $26.50 $26.97 $26.97 11,666
2021-10-25 $27.92 $27.92 $27.72 $27.72 $27.72 1,170
2021-10-22 $27.88 $28.19 $27.39 $28.19 $28.19 5,193
2021-10-21 $28.08 $28.08 $27.56 $27.56 $27.56 695
2021-10-20 $28.13 $28.32 $28.12 $28.32 $28.32 1,850
2021-10-19 $28.17 $28.22 $28.17 $28.22 $28.22 1,643
2021-10-18 $28.78 $28.78 $28.78 $28.78 $28.78 344
2021-10-15 $29.37 $29.40 $29.37 $29.40 $29.40 531
2021-10-14 $30.27 $30.27 $29.79 $29.79 $29.79 8,120
2021-10-13 $31.73 $31.73 $31.54 $31.73 $31.73 1,707
2021-10-12 $32.04 $32.18 $32.00 $32.18 $32.18 931
2021-10-11 $31.43 $31.43 $30.54 $31.41 $31.41 4,949
2021-10-08 $30.69 $31.12 $30.62 $31.12 $31.12 1,352
2021-10-07 $30.66 $30.66 $30.66 $30.66 $30.66 1,066
2021-10-06 $31.75 $31.77 $31.42 $31.42 $31.42 1,462
2021-10-05 $31.69 $31.80 $31.30 $31.73 $31.73 19,151
2021-10-04 $32.86 $32.97 $32.83 $32.97 $32.97 1,165
2021-10-01 $31.97 $31.97 $31.17 $31.17 $31.17 1,340
2021-09-30 $31.19 $31.26 $30.76 $31.26 $31.26 1,372
2021-09-29 $31.51 $31.51 $31.25 $31.49 $31.49 1,720
2021-09-28 $29.27 $30.58 $29.27 $30.58 $30.58 2,905
2021-09-27 $28.69 $28.88 $28.37 $28.44 $28.44 16,093
2021-09-24 $28.31 $28.31 $28.28 $28.28 $28.28 979
2021-09-23 $28.23 $28.23 $28.12 $28.12 $28.12 1,309
2021-09-22 $29.01 $29.07 $29.01 $29.07 $29.07 340
2021-09-21 $30.12 $30.31 $30.11 $30.26 $30.26 10,151
2021-09-20 $30.60 $31.33 $30.30 $30.59 $30.59 2,958
2021-09-17 $28.93 $29.05 $28.93 $29.05 $29.05 2,615
2021-09-16 $28.70 $28.79 $28.23 $28.27 $28.27 2,648
2021-09-15 $28.35 $28.35 $28.35 $28.35 $28.35 1,025
2021-09-14 $28.46 $28.79 $28.45 $28.68 $28.68 10,698
2021-09-13 $29.10 $29.15 $28.68 $28.68 $28.68 6,071
2021-09-10 $29.00 $29.00 $28.26 $28.99 $28.99 5,213
2021-09-09 $29.70 $29.70 $29.21 $29.49 $29.49 18,438
2021-09-08 $29.61 $29.61 $29.59 $29.60 $29.60 1,582
2021-09-07 $28.86 $28.86 $28.86 $28.86 $28.86 1,373
2021-09-03 $28.60 $28.60 $28.59 $28.59 $28.59 1,476
2021-09-02 $29.00 $29.06 $28.96 $29.04 $29.04 946
2021-09-01 $28.72 $29.06 $28.71 $29.06 $29.06 3,102
2021-08-31 $29.12 $29.12 $28.76 $28.76 $28.76 2,255
2021-08-30 $28.10 $28.48 $28.10 $28.32 $28.32 1,566
2021-08-27 $29.61 $29.61 $28.45 $28.45 $28.45 1,352
2021-08-26 $29.68 $29.75 $29.57 $29.75 $29.75 908
2021-08-25 $29.76 $29.78 $29.33 $29.60 $29.60 3,886
2021-08-24 $30.00 $30.11 $29.82 $30.06 $30.06 21,071
2021-08-23 $31.77 $31.77 $29.97 $30.01 $30.01 5,141
2021-08-20 $32.42 $32.67 $32.04 $32.04 $32.04 4,272
2021-08-19 $33.85 $34.22 $32.28 $32.97 $32.97 8,411
2021-08-18 $33.00 $33.79 $33.00 $33.79 $33.79 4,016
2021-08-17 $33.17 $33.44 $32.76 $32.76 $32.76 3,185
2021-08-16 $31.32 $31.98 $31.32 $31.55 $31.55 1,427
2021-08-13 $31.78 $31.78 $31.32 $31.35 $31.35 1,326
2021-08-12 $31.80 $31.89 $31.68 $31.72 $31.72 4,665
2021-08-11 $31.60 $31.60 $31.14 $31.14 $31.14 1,484
2021-08-10 $31.09 $31.09 $30.91 $30.91 $30.91 2,935
2021-08-09 $29.87 $30.10 $29.71 $30.10 $30.10 1,641
2021-08-06 $29.72 $29.89 $29.67 $29.89 $29.89 2,449
2021-08-05 $29.35 $29.70 $29.33 $29.64 $29.64 1,291
2021-08-04 $30.08 $30.08 $29.38 $29.47 $29.47 6,069
2021-08-03 $30.54 $31.15 $30.35 $30.35 $30.35 755
2021-08-02 $30.46 $30.77 $30.05 $30.77 $30.77 26,919
2021-07-30 $31.79 $31.79 $31.14 $31.14 $31.14 3,613
2021-07-29 $31.72 $31.85 $31.44 $31.48 $31.48 2,667
2021-07-28 $34.30 $34.30 $32.45 $32.70 $32.70 15,758
2021-07-27 $33.48 $35.15 $33.44 $33.88 $33.88 4,374
2021-07-26 $33.02 $33.02 $32.76 $32.76 $32.76 855
2021-07-23 $33.18 $33.29 $32.62 $32.62 $32.62 6,680
2021-07-22 $32.55 $33.17 $32.54 $32.81 $32.81 4,944
2021-07-21 $34.23 $34.23 $32.42 $32.42 $32.42 20,624
2021-07-20 $36.00 $36.00 $34.55 $34.55 $34.55 4,004
2021-07-19 $36.78 $36.78 $35.26 $35.51 $35.51 34,286
2021-07-16 $33.71 $35.86 $33.71 $35.86 $35.86 9,975
2021-07-15 $33.45 $34.49 $33.02 $34.14 $34.14 7,121
2021-07-14 $31.41 $32.64 $31.41 $32.63 $32.63 8,021
2021-07-13 $32.02 $32.05 $32.02 $32.05 $32.05 1,282
2021-07-12 $32.07 $32.10 $31.59 $31.59 $31.59 4,039
2021-07-09 $33.43 $33.43 $32.43 $32.49 $32.49 4,420
2021-07-08 $34.20 $34.20 $33.24 $33.57 $33.57 2,867
2021-07-07 $31.26 $32.69 $31.21 $32.58 $32.58 8,883
2021-07-06 $30.96 $32.09 $30.96 $31.57 $31.57 2,688
2021-07-02 $31.53 $31.85 $31.48 $31.53 $31.53 1,162
2021-07-01 $31.47 $32.16 $31.40 $32.06 $32.06 3,324
2021-06-30 $31.56 $31.57 $31.33 $31.33 $31.33 1,916
2021-06-29 $32.01 $32.18 $31.47 $31.47 $31.47 5,001
2021-06-28 $33.09 $33.09 $31.79 $31.83 $31.83 16,650
2021-06-25 $33.30 $33.88 $33.30 $33.88 $33.88 6,471
2021-06-24 $33.76 $33.76 $33.45 $33.47 $33.47 6,883
2021-06-23 $34.71 $34.71 $34.34 $34.65 $34.65 4,520
2021-06-22 $35.09 $35.09 $34.82 $34.89 $34.89 4,098
2021-06-21 $34.91 $36.20 $34.91 $35.51 $35.51 3,173
2021-06-18 $34.91 $35.52 $34.54 $35.52 $35.52 5,997
2021-06-17 $34.35 $34.78 $34.19 $34.26 $34.26 2,960
2021-06-16 $34.82 $36.02 $34.82 $35.47 $35.47 1,764
2021-06-15 $34.67 $35.10 $34.66 $35.10 $35.10 4,435
2021-06-14 $35.30 $35.40 $34.59 $34.59 $34.59 4,079
2021-06-11 $35.30 $35.30 $35.30 $35.30 $35.30 1,216
2021-06-10 $36.40 $36.40 $35.81 $35.81 $35.81 1,766
2021-06-09 $36.24 $36.54 $36.15 $36.54 $36.54 1,007
2021-06-08 $36.18 $36.18 $36.18 $36.18 $36.18 841
2021-06-07 $35.68 $36.08 $35.61 $35.72 $35.72 11,394
2021-06-04 $36.52 $36.52 $35.12 $35.40 $35.40 15,168
2021-06-03 $37.96 $37.96 $36.45 $37.04 $37.04 2,881
2021-06-02 $37.89 $37.89 $35.98 $36.05 $36.05 4,351
2021-06-01 $35.90 $37.18 $35.72 $36.75 $36.75 8,143
2021-05-28 $37.00 $37.38 $36.35 $36.55 $36.55 3,800
2021-05-27 $37.10 $37.81 $37.10 $37.42 $37.42 2,174
2021-05-26 $37.59 $38.34 $37.59 $37.91 $37.91 3,856
2021-05-25 $38.94 $38.94 $37.71 $38.18 $38.18 4,941
2021-05-24 $9.92 $9.92 $9.47 $9.60 $38.40 5,227
2021-05-21 $9.86 $10.10 $9.85 $10.02 $40.08 5,370
2021-05-20 $10.50 $10.50 $9.97 $10.05 $40.20 5,940
2021-05-19 $11.47 $11.56 $10.65 $10.65 $42.60 45,947
2021-05-18 $10.79 $11.05 $10.69 $11.05 $44.20 2,827
2021-05-17 $11.00 $11.15 $10.89 $10.89 $43.54 9,271
2021-05-14 $11.01 $11.31 $10.55 $10.72 $42.88 5,043
2021-05-13 $11.98 $11.98 $11.12 $11.46 $45.84 5,901
2021-05-12 $11.45 $11.73 $11.13 $11.66 $46.66 8,659
2021-05-11 $11.54 $11.54 $10.77 $10.84 $43.34 7,299
2021-05-10 $10.48 $10.86 $10.48 $10.85 $43.41 40,537
2021-05-07 $10.00 $10.10 $9.86 $9.96 $39.84 2,796
2021-05-06 $10.49 $10.67 $10.25 $10.26 $41.02 20,521
2021-05-05 $10.51 $10.51 $10.28 $10.42 $41.68 1,850
2021-05-04 $10.48 $10.89 $10.46 $10.54 $42.16 55,700
2021-05-03 $9.82 $10.25 $9.78 $10.21 $40.84 9,509
2021-04-30 $9.91 $10.01 $9.73 $10.01 $40.04 42,311
2021-04-29 $9.34 $9.63 $9.34 $9.42 $37.68 1,025
2021-04-28 $9.49 $9.66 $9.49 $9.62 $38.49 1,254
2021-04-27 $9.18 $9.35 $9.16 $9.34 $37.36 1,576
2021-04-26 $9.50 $9.51 $9.20 $9.20 $36.80 2,564
2021-04-23 $9.71 $9.71 $9.50 $9.54 $38.15 1,779
2021-04-22 $9.59 $9.89 $9.58 $9.84 $39.35 598
2021-04-21 $10.00 $10.00 $9.42 $9.42 $37.68 5,927
2021-04-20 $9.63 $9.97 $9.63 $9.82 $39.28 7,302
2021-04-19 $9.30 $9.77 $9.21 $9.61 $38.42 5,589
2021-04-16 $9.05 $9.13 $9.05 $9.13 $36.50 489
2021-04-15 $9.14 $9.24 $8.97 $9.01 $36.03 2,790
2021-04-14 $9.18 $9.47 $9.14 $9.43 $37.72 9,813
2021-04-13 $9.13 $9.32 $9.10 $9.19 $36.76 4,722
2021-04-12 $9.27 $9.33 $9.20 $9.20 $36.79 5,163
2021-04-09 $9.06 $9.27 $9.03 $9.03 $36.12 7,499
2021-04-08 $9.06 $9.21 $9.06 $9.12 $36.47 2,323
2021-04-07 $9.45 $9.45 $9.20 $9.28 $37.11 1,319
2021-04-06 $9.29 $9.47 $9.14 $9.33 $37.32 2,237
2021-04-05 $9.06 $9.38 $9.06 $9.11 $36.44 8,636
2021-04-01 $9.85 $9.85 $9.50 $9.50 $38.00 7,369
2021-03-31 $10.40 $10.40 $10.04 $10.16 $40.66 6,266
2021-03-30 $10.86 $10.95 $10.69 $10.81 $43.25 2,333
2021-03-29 $10.51 $10.75 $10.47 $10.61 $42.44 1,914
2021-03-26 $11.01 $11.01 $10.39 $10.45 $41.82 2,957
2021-03-25 $11.83 $11.88 $11.37 $11.40 $45.60 4,403
2021-03-24 $10.59 $11.34 $10.58 $11.34 $45.36 1,222
2021-03-23 $10.80 $11.09 $10.80 $11.04 $44.16 1,762
2021-03-22 $10.66 $10.66 $10.36 $10.53 $42.11 1,480
2021-03-19 $11.15 $11.42 $10.84 $10.95 $43.79 4,379
2021-03-18 $10.70 $11.26 $10.65 $11.24 $44.96 7,275
2021-03-17 $10.88 $10.88 $10.34 $10.42 $41.68 1,974
2021-03-16 $10.62 $10.71 $10.32 $10.63 $42.52 19,290
2021-03-15 $11.31 $11.31 $10.89 $10.89 $43.54 2,419
2021-03-12 $11.56 $11.69 $11.36 $11.38 $45.53 7,021
2021-03-11 $11.45 $11.52 $11.09 $11.20 $44.81 5,485
2021-03-10 $11.29 $12.05 $11.29 $12.05 $48.20 11,029
2021-03-09 $12.52 $12.52 $11.61 $11.78 $47.12 10,451
2021-03-08 $12.23 $13.44 $12.23 $13.44 $53.76 11,560
2021-03-05 $12.26 $13.56 $12.14 $12.17 $48.68 16,365
2021-03-04 $12.01 $13.12 $11.74 $12.90 $51.60 16,691
2021-03-03 $11.21 $11.82 $11.13 $11.82 $47.28 9,529
2021-03-02 $10.50 $11.14 $10.49 $11.14 $44.56 6,524
2021-03-01 $10.78 $10.98 $10.50 $10.52 $42.08 5,443
2021-02-26 $11.39 $11.72 $10.94 $11.29 $45.16 14,387
2021-02-25 $10.72 $11.78 $10.63 $11.78 $47.12 10,535
2021-02-24 $11.41 $11.41 $10.48 $10.50 $42.00 3,811
2021-02-23 $11.48 $12.07 $11.16 $11.23 $44.92 9,202
2021-02-22 $10.56 $11.13 $10.40 $11.07 $44.28 2,017
2021-02-19 $10.40 $10.44 $10.13 $10.30 $41.20 2,040
2021-02-18 $10.74 $10.98 $10.66 $10.74 $42.94 2,733
2021-02-17 $10.51 $10.78 $10.40 $10.53 $42.14 2,053
2021-02-16 $10.19 $10.35 $10.09 $10.19 $40.76 3,055
2021-02-12 $10.67 $10.67 $10.30 $10.38 $41.52 1,390
2021-02-11 $10.90 $10.97 $10.54 $10.56 $42.24 6,901
2021-02-10 $11.19 $11.43 $11.00 $11.25 $45.00 3,145
2021-02-09 $11.32 $11.38 $11.19 $11.38 $45.54 1,811
2021-02-08 $11.64 $11.66 $11.25 $11.27 $45.08 3,244
2021-02-05 $11.92 $12.07 $11.90 $12.05 $48.20 2,542
2021-02-04 $12.07 $12.18 $11.88 $11.88 $47.50 5,820
2021-02-03 $11.77 $12.00 $11.77 $12.00 $48.00 612
2021-02-02 $11.69 $11.92 $11.59 $11.62 $46.48 5,823
2021-02-01 $12.48 $12.60 $12.01 $12.02 $48.08 4,637
2021-01-29 $12.51 $12.94 $12.33 $12.90 $51.60 6,385
2021-01-28 $13.29 $13.29 $12.25 $12.59 $50.36 6,622
2021-01-27 $12.33 $13.17 $12.33 $13.10 $52.40 10,802
2021-01-26 $11.73 $11.92 $11.73 $11.90 $47.60 3,060
2021-01-25 $11.38 $12.00 $11.38 $11.58 $46.32 3,141
2021-01-22 $11.31 $11.55 $11.30 $11.55 $46.20 11,774
2021-01-21 $11.69 $11.69 $11.12 $11.12 $44.50 7,135
2021-01-20 $11.51 $11.67 $11.32 $11.61 $46.44 2,904
2021-01-19 $12.01 $12.01 $11.63 $11.65 $46.60 7,666
2021-01-15 $11.88 $12.39 $11.88 $12.36 $49.44 6,385
2021-01-14 $11.90 $11.90 $11.60 $11.82 $47.28 4,343
2021-01-13 $12.05 $12.17 $11.96 $12.16 $48.64 2,249
2021-01-12 $12.25 $12.49 $12.03 $12.26 $49.04 4,539
2021-01-11 $12.81 $12.81 $12.17 $12.37 $49.48 4,174
2021-01-08 $12.26 $12.85 $12.26 $12.67 $50.68 2,657
2021-01-07 $13.11 $13.21 $12.59 $12.67 $50.68 7,370
2021-01-06 $13.77 $13.81 $13.21 $13.70 $54.80 6,769
2021-01-05 $13.72 $13.79 $13.51 $13.52 $54.08 5,283
2021-01-04 $13.81 $14.24 $13.24 $14.11 $56.44 5,560
2020-12-31 $14.04 $14.17 $13.93 $13.93 $55.71 2,184
2020-12-30 $14.18 $14.22 $14.02 $14.04 $56.15 1,295
2020-12-29 $14.52 $14.80 $14.44 $14.47 $57.88 2,528
2020-12-28 $14.11 $14.49 $14.11 $14.45 $57.80 2,002
2020-12-24 $14.45 $14.52 $14.42 $14.42 $57.69 593
2020-12-23 $14.44 $14.56 $14.34 $14.56 $58.24 1,282
2020-12-22 $14.37 $14.57 $14.37 $14.38 $57.54 2,812
2020-12-21 $14.67 $14.80 $14.31 $14.31 $57.24 4,395
2020-12-18 $14.01 $14.34 $13.92 $14.12 $56.48 1,963
2020-12-17 $13.81 $13.99 $13.80 $13.96 $55.84 1,946
2020-12-16 $13.88 $14.13 $13.88 $13.95 $55.78 1,305
2020-12-15 $14.06 $14.17 $13.94 $13.96 $55.84 4,651
2020-12-14 $14.49 $14.49 $14.22 $14.32 $57.28 9,317
2020-12-11 $14.85 $15.10 $14.60 $14.81 $59.22 5,246
2020-12-10 $14.74 $14.74 $14.31 $14.46 $57.84 2,585
2020-12-09 $13.85 $14.64 $13.70 $14.51 $58.04 7,699
2020-12-08 $13.84 $14.00 $13.65 $13.78 $55.12 7,421
2020-12-07 $14.60 $14.60 $13.81 $13.81 $55.24 7,709
2020-12-04 $14.19 $14.20 $13.82 $13.83 $55.31 2,908
2020-12-03 $14.46 $14.59 $14.31 $14.59 $58.36 3,134
2020-12-02 $14.83 $14.83 $14.45 $14.58 $58.32 4,356
2020-12-01 $14.89 $14.92 $14.57 $14.70 $58.80 9,653
2020-11-30 $15.55 $15.60 $15.09 $15.10 $60.40 2,967
2020-11-27 $15.66 $15.66 $15.33 $15.59 $62.37 1,306
2020-11-25 $15.71 $15.92 $15.69 $15.87 $63.48 1,629
2020-11-24 $15.74 $16.38 $15.74 $15.89 $63.56 11,683
2020-11-23 $16.36 $16.37 $15.86 $16.01 $64.04 10,026
2020-11-20 $16.19 $16.47 $16.00 $16.41 $65.64 7,124
2020-11-19 $16.70 $16.74 $16.23 $16.23 $64.94 5,369
2020-11-18 $16.39 $16.65 $16.28 $16.65 $66.60 6,075
2020-11-17 $16.67 $16.67 $16.35 $16.47 $65.89 10,587
2020-11-16 $16.76 $16.76 $16.22 $16.28 $65.13 9,236
2020-11-13 $16.75 $17.22 $16.62 $17.00 $68.00 5,046
2020-11-12 $16.71 $17.34 $16.65 $17.19 $68.75 1,768
2020-11-11 $17.43 $17.43 $16.81 $16.82 $67.29 1,974
2020-11-10 $17.30 $18.32 $17.25 $18.20 $72.80 31,115
2020-11-09 $15.76 $17.01 $15.58 $16.93 $67.72 6,099
2020-11-06 $17.07 $17.13 $16.30 $16.34 $65.37 3,009
2020-11-05 $17.46 $17.46 $16.80 $16.90 $67.60 10,424
2020-11-04 $19.18 $19.57 $18.49 $18.53 $74.12 10,592
2020-11-03 $20.48 $20.48 $19.84 $20.08 $80.30 1,967
2020-11-02 $20.44 $21.07 $20.37 $20.73 $82.92 5,384
2020-10-30 $20.97 $21.45 $20.97 $21.21 $84.84 2,192
2020-10-29 $21.26 $21.26 $19.90 $20.06 $80.25 4,860
2020-10-28 $20.53 $21.31 $20.53 $21.29 $85.16 8,587
2020-10-27 $19.64 $20.02 $19.64 $19.86 $79.46 4,639
2020-10-26 $19.35 $20.02 $19.07 $19.84 $79.37 4,718
2020-10-23 $18.79 $19.09 $18.79 $18.91 $75.63 2,862
2020-10-22 $18.56 $18.98 $18.43 $18.60 $74.40 17,474
2020-10-21 $18.32 $18.61 $18.14 $18.56 $74.24 4,241
2020-10-20 $17.96 $18.19 $17.95 $18.14 $72.56 4,881
2020-10-19 $17.62 $18.27 $17.55 $18.24 $72.97 2,882
2020-10-16 $17.59 $17.92 $17.59 $17.92 $71.66 1,067
2020-10-15 $18.35 $18.35 $17.78 $17.83 $71.33 3,629
2020-10-14 $17.48 $17.76 $17.33 $17.73 $70.92 2,170
2020-10-13 $17.40 $17.70 $17.36 $17.57 $70.28 1,354
2020-10-12 $17.86 $17.86 $17.45 $17.53 $70.12 7,622
2020-10-09 $18.22 $18.26 $18.14 $18.26 $73.03 4,123
2020-10-08 $18.50 $18.70 $18.43 $18.54 $74.14 8,403
2020-10-07 $18.92 $18.96 $18.75 $18.75 $74.99 2,228
2020-10-06 $19.36 $19.73 $18.82 $19.63 $78.53 7,998
2020-10-05 $20.27 $20.27 $19.47 $19.52 $78.09 3,724
2020-10-02 $20.72 $20.90 $20.07 $20.90 $83.60 14,350
2020-10-01 $19.78 $19.99 $19.62 $19.65 $78.60 12,111
2020-09-30 $20.75 $20.75 $20.00 $20.49 $81.96 5,241
2020-09-29 $20.83 $20.83 $20.34 $20.57 $82.27 3,930
2020-09-28 $21.45 $21.56 $20.82 $20.83 $83.32 7,320
2020-09-25 $23.15 $23.27 $21.94 $21.94 $87.75 4,249
2020-09-24 $23.55 $23.55 $22.40 $22.85 $91.41 4,462
2020-09-23 $22.20 $23.38 $22.20 $23.38 $93.52 435
2020-09-22 $22.34 $23.08 $22.16 $22.16 $88.63 1,984
2020-09-21 $23.59 $23.98 $22.75 $22.77 $91.08 11,979
2020-09-18 $21.88 $23.36 $21.84 $22.87 $91.48 10,468
2020-09-17 $23.35 $23.35 $22.22 $22.29 $89.17 4,757
2020-09-16 $21.52 $22.14 $21.51 $22.14 $88.57 8,425
2020-09-15 $21.59 $21.70 $21.55 $21.69 $86.76 1,134
2020-09-14 $22.07 $22.65 $22.02 $22.23 $88.93 5,978
2020-09-11 $22.70 $23.79 $22.59 $23.35 $93.39 10,218
2020-09-10 $21.97 $23.47 $21.90 $23.15 $92.61 8,604
2020-09-09 $22.86 $23.24 $22.09 $22.50 $90.00 2,964
2020-09-08 $24.06 $24.06 $22.79 $24.01 $96.06 8,913
2020-09-04 $22.22 $23.63 $21.15 $21.94 $87.76 14,995
2020-09-03 $20.15 $21.80 $20.00 $21.62 $86.47 14,242
2020-09-02 $20.00 $20.03 $19.21 $19.22 $76.88 14,786
2020-09-01 $20.76 $20.76 $20.54 $20.56 $82.25 2,341
2020-08-31 $21.56 $21.67 $20.92 $21.19 $84.77 4,737
2020-08-28 $22.27 $22.27 $21.50 $21.50 $85.99 1,615
2020-08-27 $21.93 $22.63 $21.93 $22.50 $90.00 5,137
2020-08-26 $22.20 $22.27 $21.98 $22.02 $88.06 7,161
2020-08-25 $22.62 $22.62 $22.12 $22.12 $88.47 879
2020-08-24 $22.56 $22.87 $22.38 $22.63 $90.52 5,681
2020-08-21 $23.47 $23.55 $22.94 $22.94 $91.75 1,425
2020-08-20 $23.61 $23.80 $23.30 $23.50 $94.00 2,499
2020-08-19 $22.92 $23.38 $22.92 $23.34 $93.36 3,920
2020-08-18 $22.57 $23.12 $22.48 $23.01 $92.05 3,917
2020-08-17 $5.77 $5.80 $5.67 $5.73 $91.68 3,926
2020-08-14 $5.87 $5.92 $5.76 $5.92 $94.72 1,189
2020-08-13 $5.83 $5.95 $5.79 $5.94 $95.04 1,252
2020-08-12 $6.12 $6.15 $5.80 $5.80 $92.81 904
2020-08-11 $6.12 $6.27 $6.02 $6.24 $99.84 768
2020-08-10 $6.10 $6.25 $6.07 $6.08 $97.28 467
2020-08-07 $5.97 $6.22 $5.94 $6.10 $97.60 1,006
2020-08-06 $5.98 $6.06 $5.96 $5.97 $95.52 280
2020-08-05 $5.93 $6.04 $5.92 $5.94 $95.04 1,434
2020-08-04 $6.17 $6.17 $5.97 $5.97 $95.52 674
2020-08-03 $6.43 $6.43 $6.15 $6.22 $99.52 939
2020-07-31 $6.39 $6.63 $6.39 $6.47 $103.52 1,297
2020-07-30 $6.74 $6.74 $6.40 $6.42 $102.72 780
2020-07-29 $6.75 $6.76 $6.65 $6.66 $106.56 1,053
2020-07-28 $6.88 $6.97 $6.79 $6.93 $110.88 2,630
2020-07-27 $6.89 $6.89 $6.68 $6.73 $107.68 1,134
2020-07-24 $6.89 $7.16 $6.84 $6.95 $111.20 9,316
2020-07-23 $6.34 $6.62 $6.23 $6.53 $104.48 1,119
2020-07-22 $6.24 $6.43 $6.24 $6.31 $100.96 754
2020-07-21 $6.11 $6.44 $6.11 $6.38 $102.08 1,085
2020-07-20 $6.60 $6.66 $6.27 $6.33 $101.28 695
2020-07-17 $6.67 $6.68 $6.55 $6.58 $105.28 1,112
2020-07-16 $6.80 $6.84 $6.65 $6.71 $107.36 1,096
2020-07-15 $6.55 $6.76 $6.55 $6.61 $105.76 543
2020-07-14 $6.91 $7.03 $6.58 $6.58 $105.28 4,071
2020-07-13 $6.52 $6.86 $6.25 $6.86 $109.76 4,373
2020-07-10 $6.67 $6.70 $6.56 $6.59 $105.44 620
2020-07-09 $6.65 $6.83 $6.48 $6.53 $104.48 2,327
2020-07-08 $6.91 $6.91 $6.74 $6.75 $108.00 300
2020-07-07 $6.80 $6.96 $6.73 $6.95 $111.20 502
2020-07-06 $6.98 $6.98 $6.73 $6.74 $107.84 1,389
2020-07-02 $7.02 $7.09 $6.93 $7.04 $112.64 1,580
2020-07-01 $7.11 $7.23 $7.09 $7.23 $115.68 538
2020-06-30 $7.35 $7.35 $7.00 $7.04 $112.64 903
2020-06-29 $7.66 $7.79 $7.46 $7.46 $119.36 538
2020-06-26 $7.34 $7.64 $7.34 $7.60 $121.60 1,579
2020-06-25 $7.42 $7.65 $7.31 $7.31 $116.96 1,338
2020-06-24 $7.15 $7.52 $7.15 $7.43 $118.88 1,934
2020-06-23 $7.01 $7.14 $6.97 $7.09 $113.44 1,917
2020-06-22 $7.40 $7.40 $7.13 $7.15 $114.40 2,339
2020-06-19 $7.03 $7.30 $7.00 $7.25 $116.00 1,960
2020-06-18 $7.18 $7.25 $7.10 $7.18 $114.88 509
2020-06-17 $7.21 $7.24 $7.00 $7.12 $113.92 4,943
2020-06-16 $7.20 $7.52 $7.06 $7.29 $116.64 1,749
2020-06-15 $7.96 $8.08 $7.48 $7.53 $120.48 2,095
2020-06-12 $7.35 $8.02 $7.35 $7.75 $124.00 6,090
2020-06-11 $7.35 $7.93 $7.27 $7.93 $126.88 4,052
2020-06-10 $7.00 $7.04 $6.85 $6.97 $111.52 2,704
2020-06-09 $7.31 $7.31 $7.02 $7.06 $112.96 820
2020-06-08 $7.13 $7.28 $7.13 $7.14 $114.24 1,765
2020-06-05 $7.12 $7.15 $6.83 $7.09 $113.44 3,596
2020-06-04 $7.61 $7.64 $7.30 $7.39 $118.24 1,397
2020-06-03 $7.76 $7.76 $7.49 $7.58 $121.28 4,607
2020-06-02 $8.10 $8.21 $7.82 $7.85 $125.60 1,426
2020-06-01 $8.12 $8.19 $8.03 $8.12 $129.92 2,331
2020-05-29 $8.42 $8.46 $8.00 $8.01 $128.16 3,794
2020-05-28 $8.12 $8.54 $8.08 $8.52 $136.32 2,178
2020-05-27 $8.26 $8.84 $8.09 $8.11 $129.76 5,322
2020-05-26 $8.07 $8.36 $7.93 $8.36 $133.76 2,384
2020-05-22 $8.54 $8.65 $8.39 $8.42 $134.72 2,250
2020-05-21 $8.20 $8.54 $8.20 $8.54 $136.64 1,525
2020-05-20 $8.39 $8.41 $8.04 $8.16 $130.56 5,663
2020-05-19 $8.80 $8.82 $8.39 $8.82 $141.12 2,759
2020-05-18 $9.23 $9.23 $8.66 $8.76 $140.16 2,749
2020-05-15 $9.94 $9.98 $9.55 $9.57 $153.12 3,027
2020-05-14 $10.10 $10.29 $9.30 $9.34 $149.44 2,786
2020-05-13 $9.41 $10.09 $9.33 $9.84 $157.44 4,492
2020-05-12 $9.01 $9.58 $8.83 $9.53 $152.48 3,120
2020-05-11 $9.32 $9.32 $8.90 $9.06 $144.96 1,401
2020-05-08 $9.47 $9.50 $9.14 $9.16 $146.56 1,978
2020-05-07 $9.52 $9.70 $9.42 $9.64 $154.24 966
2020-05-06 $9.82 $9.91 $9.50 $9.83 $157.28 1,756
2020-05-05 $9.83 $10.15 $9.64 $10.06 $160.96 3,302
2020-05-04 $11.00 $11.00 $10.30 $10.30 $164.80 4,524
2020-05-01 $10.01 $10.64 $10.01 $10.56 $168.96 8,207
2020-04-30 $9.00 $9.68 $9.00 $9.64 $154.24 2,125
2020-04-29 $9.51 $9.65 $9.00 $9.05 $144.80 3,028
2020-04-28 $9.51 $10.04 $9.44 $9.94 $159.04 2,031
2020-04-27 $9.85 $9.87 $9.60 $9.83 $157.28 3,838
2020-04-24 $10.79 $10.79 $10.05 $10.10 $161.60 2,444
2020-04-23 $10.01 $10.48 $10.00 $10.48 $167.68 2,332
2020-04-22 $11.09 $11.09 $10.11 $10.26 $164.16 3,293
2020-04-21 $10.85 $11.72 $10.76 $11.63 $186.08 4,871
2020-04-20 $10.76 $10.83 $10.19 $10.62 $169.92 2,655
2020-04-17 $9.90 $10.40 $9.85 $10.19 $163.04 3,159
2020-04-16 $10.79 $10.81 $10.19 $10.19 $163.04 3,844
2020-04-15 $10.53 $11.06 $10.53 $10.78 $172.48 5,482
2020-04-14 $10.50 $10.78 $10.32 $10.34 $165.44 6,848
2020-04-13 $12.00 $12.00 $11.24 $11.28 $180.48 5,559
2020-04-09 $10.36 $11.99 $10.36 $11.66 $186.56 3,777
2020-04-08 $11.75 $11.75 $11.08 $11.16 $178.56 3,239
2020-04-07 $11.07 $11.91 $10.79 $11.80 $188.80 14,855
2020-04-06 $13.00 $13.17 $12.04 $12.05 $192.80 7,497
2020-04-03 $13.97 $14.93 $13.73 $14.45 $231.20 4,846
2020-04-02 $15.49 $15.49 $13.90 $13.92 $222.72 5,928
2020-04-01 $14.70 $15.27 $13.83 $14.87 $237.92 15,393
2020-03-31 $13.25 $14.00 $12.65 $13.86 $221.76 8,761
2020-03-30 $14.14 $14.14 $13.00 $13.22 $211.52 9,210
2020-03-27 $13.46 $14.15 $13.43 $14.15 $226.40 3,830
2020-03-26 $14.71 $14.71 $13.08 $13.17 $210.72 5,433
2020-03-25 $14.45 $15.51 $14.10 $15.14 $242.24 6,346
2020-03-24 $17.00 $17.00 $14.73 $14.81 $236.78 12,635
2020-03-23 $20.33 $20.53 $17.88 $18.50 $295.77 3,605
2020-03-20 $18.25 $20.00 $17.39 $20.00 $319.75 14,338
2020-03-19 $20.92 $21.55 $17.81 $19.09 $305.20 3,970
2020-03-18 $20.43 $21.46 $18.63 $19.85 $317.35 6,218
2020-03-17 $21.29 $22.24 $17.64 $17.95 $286.98 3,904
2020-03-16 $21.54 $22.23 $18.98 $22.23 $355.40 3,678
2020-03-13 $19.57 $21.25 $17.09 $17.26 $275.95 7,070
2020-03-12 $19.84 $21.66 $19.00 $21.66 $346.29 3,764
2020-03-11 $17.20 $18.15 $16.69 $17.80 $284.58 1,654
2020-03-10 $16.76 $18.32 $16.27 $16.27 $260.12 2,511
2020-03-09 $17.08 $18.60 $17.08 $18.16 $290.33 1,625
2020-03-06 $15.83 $16.50 $15.78 $15.82 $252.92 8,992
2020-03-05 $15.04 $15.41 $14.56 $15.20 $243.01 8,230
2020-03-04 $15.28 $15.66 $14.42 $14.45 $231.02 5,892
2020-03-03 $14.90 $16.13 $14.45 $15.89 $254.04 4,592
2020-03-02 $15.41 $16.53 $14.93 $14.94 $238.85 5,441
2020-02-28 $17.70 $17.80 $15.85 $16.06 $256.76 11,099
2020-02-27 $16.27 $16.75 $15.51 $16.75 $267.79 7,242
2020-02-26 $15.02 $15.47 $14.62 $15.22 $243.33 3,035
2020-02-25 $14.01 $15.40 $14.01 $15.34 $245.25 5,656
2020-02-24 $14.46 $14.46 $14.01 $14.40 $230.22 4,571
2020-02-21 $12.72 $13.22 $12.72 $13.10 $209.44 2,016
2020-02-20 $12.09 $12.76 $12.07 $12.37 $197.77 2,331
2020-02-19 $12.48 $12.48 $11.94 $11.97 $191.37 3,867
2020-02-18 $12.79 $12.89 $12.69 $12.74 $203.68 1,567
2020-02-14 $12.34 $12.52 $12.23 $12.47 $199.36 1,969
2020-02-13 $12.66 $12.67 $12.33 $12.48 $199.52 1,959
2020-02-12 $12.55 $12.57 $12.47 $12.50 $199.84 1,346
2020-02-11 $13.17 $13.17 $12.69 $12.84 $205.28 1,064
2020-02-10 $13.85 $13.85 $13.33 $13.33 $213.11 613
2020-02-07 $13.42 $13.71 $13.42 $13.71 $219.19 970
2020-02-06 $13.20 $13.32 $13.11 $13.15 $210.24 1,127
2020-02-05 $13.29 $13.62 $13.11 $13.23 $211.57 3,140
2020-02-04 $13.94 $14.03 $13.55 $13.78 $220.31 1,810
2020-02-03 $14.95 $14.95 $14.50 $14.67 $234.54 1,809
2020-01-31 $14.50 $15.08 $14.43 $14.94 $238.85 3,463
2020-01-30 $14.13 $14.53 $14.01 $14.05 $224.63 9,325
2020-01-29 $13.61 $14.06 $13.61 $14.00 $223.83 1,080
2020-01-28 $13.88 $13.97 $13.51 $13.54 $216.47 1,133
2020-01-27 $14.04 $14.26 $13.92 $14.26 $227.98 1,717
2020-01-24 $12.70 $13.39 $12.55 $13.21 $211.20 4,145
2020-01-23 $13.47 $13.65 $13.22 $13.28 $212.31 2,502
2020-01-22 $13.52 $13.52 $13.35 $13.42 $214.55 803
2020-01-21 $13.75 $13.84 $13.70 $13.82 $220.95 453
2020-01-17 $13.90 $14.00 $13.83 $13.88 $221.91 613
2020-01-16 $14.33 $14.33 $14.02 $14.03 $224.31 760
2020-01-15 $14.24 $14.63 $14.24 $14.56 $232.78 1,133
2020-01-14 $14.18 $14.33 $14.15 $14.24 $227.66 1,428
2020-01-13 $14.44 $14.44 $14.18 $14.25 $227.82 878
2020-01-10 $14.33 $14.63 $14.33 $14.57 $232.94 1,257
2020-01-09 $14.30 $14.64 $14.29 $14.40 $230.22 842
2020-01-08 $14.56 $14.63 $14.39 $14.62 $233.74 567
2020-01-07 $14.76 $14.81 $14.43 $14.56 $232.78 881
2020-01-06 $14.94 $15.04 $14.84 $14.91 $238.37 1,044
2020-01-03 $14.69 $14.72 $14.42 $14.64 $234.06 1,750
2020-01-02 $14.12 $14.55 $14.12 $14.28 $228.30 1,335
2019-12-31 $14.84 $14.98 $14.79 $14.83 $237.10 792
2019-12-30 $14.99 $15.02 $14.85 $14.94 $238.85 1,273
2019-12-27 $14.39 $14.72 $14.39 $14.60 $233.42 4,572
2019-12-26 $14.38 $14.64 $14.38 $14.51 $231.98 587
2019-12-24 $14.56 $14.74 $14.56 $14.56 $232.78 635
2019-12-23 $14.69 $14.77 $14.63 $14.74 $235.12 738
2019-12-20 $15.23 $15.23 $14.75 $14.75 $235.28 8,418
2019-12-19 $15.32 $15.37 $15.12 $15.18 $242.13 3,698
2019-12-18 $15.46 $15.46 $15.33 $15.42 $245.96 486
2019-12-17 $15.35 $15.45 $15.35 $15.39 $245.48 215
2019-12-16 $15.53 $15.53 $15.13 $15.48 $246.92 1,424
2019-12-13 $15.57 $15.80 $15.39 $15.77 $251.55 1,218
2019-12-12 $16.22 $16.22 $15.55 $15.55 $248.04 17,316
2019-12-11 $16.80 $16.80 $16.33 $16.38 $261.28 1,627
2019-12-10 $17.01 $17.05 $16.83 $17.05 $271.96 419
2019-12-09 $16.87 $17.10 $16.77 $17.10 $272.76 2,452
2019-12-06 $17.15 $17.15 $16.90 $16.99 $271.01 868
2019-12-05 $17.33 $17.59 $17.33 $17.51 $279.30 1,561
2019-12-04 $17.58 $17.64 $17.38 $17.59 $280.58 520
2019-12-03 $18.00 $18.42 $17.94 $17.94 $286.16 3,889
2019-12-02 $16.94 $17.34 $16.80 $17.33 $276.43 244
2019-11-29 $16.75 $16.89 $16.75 $16.88 $269.25 41
2019-11-27 $16.63 $16.63 $16.52 $16.55 $263.99 195
2019-11-26 $16.69 $16.80 $16.69 $16.74 $267.02 523
2019-11-25 $17.15 $17.15 $16.52 $16.61 $264.94 1,550
2019-11-22 $17.33 $17.48 $17.13 $17.44 $278.18 284
2019-11-21 $17.40 $17.46 $17.28 $17.38 $277.23 536
2019-11-20 $16.92 $17.37 $16.89 $17.15 $273.56 1,315
2019-11-19 $16.84 $16.84 $16.64 $16.75 $267.18 187
2019-11-18 $16.58 $16.72 $16.40 $16.61 $264.94 1,160
2019-11-15 $16.65 $16.84 $16.35 $16.68 $266.06 2,823
2019-11-14 $17.13 $17.13 $16.85 $16.93 $270.05 3,056
2019-11-13 $17.00 $17.10 $16.79 $16.84 $268.61 348
2019-11-12 $16.93 $16.93 $16.61 $16.83 $268.45 462
2019-11-11 $16.99 $16.99 $16.79 $16.89 $269.41 488
2019-11-08 $17.01 $17.03 $16.76 $16.76 $267.34 672
2019-11-07 $16.65 $17.68 $16.54 $16.96 $270.53 3,120
2019-11-06 $17.30 $17.46 $17.16 $17.17 $273.88 259
2019-11-05 $17.17 $17.17 $16.84 $17.01 $271.32 249
2019-11-04 $17.50 $17.52 $17.08 $17.08 $272.44 1,119
2019-11-01 $18.38 $18.38 $17.90 $17.90 $285.52 629
2019-10-31 $18.33 $18.83 $18.33 $18.51 $295.25 200
2019-10-30 $17.95 $18.56 $17.95 $18.27 $291.42 429
2019-10-29 $17.85 $18.34 $17.85 $18.34 $292.54 600
2019-10-28 $18.11 $18.21 $17.30 $17.30 $275.95 858
2019-10-25 $19.61 $19.64 $18.43 $18.43 $293.97 1,271
2019-10-24 $20.00 $20.19 $19.71 $19.76 $315.19 660
2019-10-23 $20.40 $20.71 $20.26 $20.62 $328.91 578
2019-10-22 $19.40 $19.83 $19.33 $19.78 $315.51 590
2019-10-21 $19.82 $19.93 $19.44 $19.51 $311.20 542
2019-10-18 $20.09 $20.54 $19.90 $19.92 $317.74 1,087
2019-10-17 $19.35 $19.97 $19.32 $19.80 $315.83 482
2019-10-16 $19.65 $19.90 $19.45 $19.83 $316.31 677
2019-10-15 $20.22 $20.22 $19.28 $19.42 $309.77 583
2019-10-14 $20.41 $20.46 $20.36 $20.36 $324.76 100
2019-10-11 $20.30 $20.41 $19.86 $20.30 $323.80 933
2019-10-10 $21.32 $21.56 $20.80 $21.12 $336.88 434
2019-10-09 $21.45 $21.79 $20.97 $21.45 $342.15 781
2019-10-08 $21.50 $22.26 $21.50 $22.26 $355.07 676
2019-10-07 $20.74 $21.04 $20.60 $21.04 $335.61 246
2019-10-04 $21.00 $21.30 $20.26 $20.69 $330.02 900
2019-10-03 $22.12 $22.76 $21.54 $21.58 $344.22 1,834
2019-10-02 $22.06 $22.56 $21.98 $22.32 $356.02 1,812
2019-10-01 $21.03 $21.68 $20.41 $21.60 $344.54 387
2019-09-30 $21.45 $21.51 $21.11 $21.20 $338.16 492
2019-09-27 $21.00 $21.83 $20.86 $21.62 $344.86 1,276
2019-09-26 $20.67 $21.04 $20.60 $20.73 $330.66 622
2019-09-25 $21.51 $21.77 $20.57 $20.72 $330.50 584
2019-09-24 $20.53 $21.55 $20.43 $21.44 $341.19 1,287
2019-09-23 $21.07 $21.07 $20.45 $20.67 $328.94 1,301
2019-09-20 $20.28 $21.14 $20.28 $20.98 $333.87 1,836
2019-09-19 $19.99 $20.35 $19.99 $20.34 $323.69 403
2019-09-18 $20.12 $20.70 $20.12 $20.16 $320.82 254
2019-09-17 $20.45 $20.47 $20.11 $20.11 $320.03 38
2019-09-16 $20.28 $20.41 $20.15 $20.25 $322.26 1,309
2019-09-13 $19.80 $20.07 $19.69 $19.89 $316.53 2,497
2019-09-12 $19.37 $19.82 $19.37 $19.60 $311.91 1,178
2019-09-11 $20.20 $20.20 $19.84 $19.85 $315.89 1,660
2019-09-10 $20.85 $20.93 $20.49 $20.49 $326.07 198
2019-09-09 $20.39 $20.67 $20.20 $20.52 $326.55 1,144
2019-09-06 $20.78 $20.98 $20.40 $20.40 $324.64 1,957
2019-09-05 $21.50 $21.50 $20.45 $21.07 $335.30 1,003
2019-09-04 $22.86 $22.86 $22.25 $22.25 $354.08 374
2019-09-03 $23.38 $23.91 $23.38 $23.58 $375.25 609
2019-08-30 $22.65 $23.08 $22.50 $23.01 $366.18 1,156
2019-08-29 $23.36 $23.49 $22.92 $23.18 $368.88 1,442
2019-08-28 $24.83 $25.01 $24.30 $24.33 $387.18 619
2019-08-27 $24.19 $24.70 $23.95 $24.63 $391.96 1,232
2019-08-26 $24.70 $24.70 $24.18 $24.47 $389.41 2,221
2019-08-23 $23.12 $25.00 $23.12 $24.70 $393.07 1,534
2019-08-22 $22.88 $22.88 $22.76 $22.76 $362.20 176
2019-08-21 $22.93 $22.93 $22.53 $22.80 $362.84 244
2019-08-20 $23.40 $23.44 $23.10 $23.21 $369.36 205
2019-08-19 $23.41 $23.41 $22.52 $22.98 $365.70 1,323
2019-08-16 $24.19 $24.40 $23.94 $23.94 $380.98 685
2019-08-15 $25.03 $25.76 $24.96 $25.21 $401.19 1,156
2019-08-14 $24.74 $25.36 $24.45 $25.08 $399.12 512
2019-08-13 $25.65 $25.65 $23.29 $23.82 $379.07 921
2019-08-12 $25.31 $25.38 $24.85 $25.34 $403.26 4,107
2019-08-09 $24.25 $25.03 $24.25 $24.85 $395.46 15,079
2019-08-08 $24.71 $25.04 $23.92 $24.02 $382.25 838
2019-08-07 $25.74 $26.07 $25.00 $25.00 $397.85 720
2019-08-06 $25.35 $25.77 $24.54 $25.51 $405.96 877
2019-08-05 $24.97 $26.20 $24.97 $26.06 $414.72 2,571
2019-08-02 $23.62 $24.24 $23.29 $23.87 $379.86 1,382
2019-08-01 $22.47 $23.25 $21.19 $23.14 $368.25 1,977
2019-07-31 $21.37 $22.30 $21.35 $22.19 $353.13 1,406
2019-07-30 $21.09 $21.09 $20.87 $20.95 $333.40 115
2019-07-29 $21.38 $21.39 $20.70 $20.80 $331.01 398
2019-07-26 $20.83 $20.94 $20.54 $20.94 $333.24 507
2019-07-25 $20.60 $21.05 $20.60 $21.00 $334.19 683
2019-07-24 $21.48 $21.48 $20.27 $20.31 $323.21 1,953
2019-07-23 $21.98 $21.98 $21.51 $21.57 $343.26 481
2019-07-22 $22.93 $22.93 $22.00 $22.07 $351.22 466
2019-07-19 $22.63 $22.80 $22.63 $22.80 $362.84 73
2019-07-18 $23.44 $23.46 $22.82 $22.95 $365.22 408
2019-07-17 $23.36 $23.45 $23.26 $23.29 $370.63 461
2019-07-16 $23.96 $23.96 $23.28 $23.52 $374.29 572
2019-07-15 $23.10 $23.15 $23.02 $23.05 $366.81 132
2019-07-12 $24.01 $24.01 $23.29 $23.34 $371.43 275
2019-07-11 $24.40 $24.49 $24.16 $24.39 $388.14 179
2019-07-10 $24.22 $24.61 $23.91 $24.54 $390.53 837
2019-07-09 $25.52 $25.52 $24.92 $24.92 $396.57 199
2019-07-08 $25.50 $25.54 $25.26 $25.35 $403.42 452
2019-07-05 $24.80 $25.16 $24.80 $24.90 $396.26 243
2019-07-03 $24.66 $24.98 $24.58 $24.58 $391.16 938
2019-07-02 $24.11 $24.59 $23.98 $24.40 $388.30 134
2019-07-01 $23.09 $24.14 $22.74 $23.95 $381.14 1,591
2019-06-28 $24.55 $24.90 $24.55 $24.86 $395.62 342
2019-06-27 $25.15 $25.23 $24.80 $25.02 $398.16 2,305
2019-06-26 $26.49 $26.49 $25.33 $25.61 $407.55 832
2019-06-25 $26.58 $27.39 $26.49 $27.39 $435.88 1,116
2019-06-24 $26.88 $26.88 $26.51 $26.81 $424.98 743
2019-06-21 $26.83 $27.00 $26.52 $26.85 $425.62 276
2019-06-20 $26.00 $26.98 $25.84 $26.58 $421.34 1,118
2019-06-19 $26.50 $27.13 $26.50 $27.07 $429.09 146
2019-06-18 $28.73 $28.76 $26.46 $27.03 $428.47 1,159
2019-06-17 $29.49 $29.49 $28.98 $29.44 $466.68 675
2019-06-14 $29.07 $29.73 $29.05 $29.09 $461.13 1,830
2019-06-13 $27.62 $28.27 $27.62 $27.99 $443.69 358
2019-06-12 $27.93 $28.27 $27.82 $28.17 $446.54 716
2019-06-11 $26.48 $27.33 $26.48 $26.98 $427.68 774
2019-06-10 $27.77 $27.77 $26.62 $27.40 $434.34 1,112
2019-06-07 $29.53 $29.53 $28.41 $28.62 $453.68 674
2019-06-06 $30.02 $30.02 $29.20 $29.36 $465.45 221
2019-06-05 $31.47 $31.47 $31.47 $31.47 $498.85 736
2019-06-04 $31.28 $31.85 $29.82 $29.90 $473.97 1,024
2019-06-03 $32.21 $32.79 $31.26 $32.41 $513.75 499
2019-05-31 $32.56 $32.56 $31.41 $32.37 $513.12 937
2019-05-30 $31.70 $32.13 $31.00 $31.66 $501.87 1,481
2019-05-29 $33.00 $33.00 $31.63 $31.90 $505.67 818
2019-05-28 $31.79 $32.56 $31.05 $32.33 $512.49 495
2019-05-24 $30.45 $31.64 $30.40 $31.47 $498.85 1,005
2019-05-23 $15.60 $16.00 $15.43 $15.63 $495.53 1,783
2019-05-22 $15.12 $15.20 $14.77 $15.07 $477.77 634
2019-05-21 $14.79 $14.79 $14.07 $14.44 $457.80 1,923
2019-05-20 $14.95 $15.33 $14.68 $15.19 $481.58 1,979
2019-05-17 $13.93 $14.14 $13.57 $14.05 $445.43 1,048
2019-05-16 $13.24 $13.64 $13.24 $13.64 $432.44 468
2019-05-15 $13.50 $13.58 $13.00 $13.24 $419.75 1,775
2019-05-14 $13.78 $13.78 $13.21 $13.33 $422.61 560
2019-05-13 $13.47 $14.00 $13.33 $13.80 $437.51 1,101
2019-05-10 $13.18 $13.42 $12.68 $12.87 $408.02 918
2019-05-09 $13.18 $13.31 $12.69 $12.84 $407.07 4,151
2019-05-08 $12.31 $12.46 $11.91 $12.45 $394.71 1,344
2019-05-07 $11.85 $12.30 $11.73 $12.10 $383.61 2,408
2019-05-06 $11.78 $11.97 $11.54 $11.56 $366.49 563
2019-05-03 $11.46 $11.54 $11.24 $11.24 $356.35 485
2019-05-02 $11.73 $11.73 $11.20 $11.47 $363.64 363
2019-05-01 $11.36 $11.60 $11.14 $11.60 $367.76 1,263
2019-04-30 $11.75 $11.75 $11.40 $11.47 $363.64 408
2019-04-29 $11.49 $11.62 $11.41 $11.62 $368.39 244
2019-04-26 $11.55 $11.90 $11.42 $11.50 $364.49 1,438
2019-04-25 $10.69 $11.08 $10.62 $10.92 $346.20 482
2019-04-24 $10.60 $10.60 $10.34 $10.52 $333.52 668
2019-04-23 $10.67 $10.75 $10.63 $10.71 $339.54 264
2019-04-22 $11.12 $11.12 $10.85 $10.88 $344.93 166
2019-04-18 $10.90 $11.04 $10.81 $10.91 $345.88 423
2019-04-17 $10.67 $11.00 $10.66 $10.89 $345.25 847
2019-04-16 $11.74 $11.77 $11.29 $11.33 $359.29 566
2019-04-15 $12.00 $12.00 $11.87 $11.89 $376.95 42
2019-04-12 $12.07 $12.07 $11.69 $11.75 $372.52 951
2019-04-11 $12.10 $12.11 $11.95 $12.11 $383.93 192
2019-04-10 $12.22 $12.29 $11.99 $12.00 $380.44 340
2019-04-09 $12.04 $12.40 $12.04 $12.38 $392.49 495
2019-04-08 $12.25 $12.25 $12.04 $12.04 $381.71 159
2019-04-05 $12.24 $12.24 $12.02 $12.05 $382.03 1,060
2019-04-04 $12.28 $12.33 $12.20 $12.23 $387.73 182
2019-04-03 $12.18 $12.33 $11.94 $12.30 $389.95 740
2019-04-02 $12.68 $12.90 $12.68 $12.76 $404.54 511
2019-04-01 $13.00 $13.11 $12.73 $12.80 $405.80 329
2019-03-29 $13.59 $13.59 $13.29 $13.36 $423.56 412
2019-03-28 $13.67 $13.85 $13.41 $13.71 $434.65 95
2019-03-27 $13.31 $13.86 $13.31 $13.71 $434.65 220
2019-03-26 $13.14 $13.51 $13.09 $13.45 $426.41 337
2019-03-25 $13.67 $13.91 $13.58 $13.58 $430.53 562
2019-03-22 $13.06 $13.41 $13.03 $13.41 $425.14 753
2019-03-21 $13.71 $13.71 $12.53 $12.66 $401.37 659
2019-03-20 $13.43 $13.61 $13.36 $13.53 $428.95 71
2019-03-19 $13.54 $13.54 $13.27 $13.36 $422.32 228
2019-03-18 $13.74 $13.78 $13.50 $13.69 $432.75 199
2019-03-15 $14.19 $14.19 $13.40 $13.51 $427.06 2,493
2019-03-14 $14.20 $14.45 $14.20 $14.45 $456.77 136
2019-03-13 $14.16 $14.29 $13.97 $14.10 $445.71 1,740
2019-03-12 $14.43 $14.45 $14.26 $14.40 $455.19 126
2019-03-11 $15.34 $15.34 $14.41 $14.60 $461.51 533
2019-03-08 $15.75 $15.80 $15.15 $15.15 $478.90 1,981
2019-03-07 $15.47 $15.47 $15.05 $15.30 $483.64 2,091
2019-03-06 $14.65 $14.96 $14.65 $14.94 $472.26 290
2019-03-05 $14.48 $14.52 $14.32 $14.32 $452.66 107
2019-03-04 $14.08 $14.65 $14.07 $14.44 $456.46 253
2019-03-01 $14.57 $14.76 $14.30 $14.32 $452.66 807
2019-02-28 $14.97 $14.97 $14.63 $14.74 $465.94 154
2019-02-27 $14.63 $15.00 $14.50 $14.73 $465.62 522
2019-02-26 $14.31 $14.46 $14.30 $14.43 $456.14 732
2019-02-25 $14.23 $14.27 $13.95 $14.27 $451.08 547
2019-02-22 $14.79 $14.79 $14.38 $14.57 $460.49 554
2019-02-21 $14.68 $15.01 $14.68 $14.98 $473.53 662
2019-02-20 $14.54 $14.75 $14.50 $14.56 $460.25 210
2019-02-19 $15.04 $15.04 $14.63 $14.76 $466.44 98
2019-02-15 $14.52 $14.86 $14.52 $14.83 $468.78 111
2019-02-14 $15.17 $15.17 $14.80 $14.82 $468.47 180
2019-02-13 $15.09 $15.20 $14.85 $15.16 $479.22 346
2019-02-12 $15.65 $15.65 $15.27 $15.27 $482.69 216
2019-02-11 $16.14 $16.14 $15.86 $15.90 $502.61 184
2019-02-08 $17.42 $17.42 $16.03 $16.03 $506.72 1,444
2019-02-07 $15.85 $16.27 $15.72 $16.14 $510.19 337
2019-02-06 $16.05 $16.05 $15.13 $15.35 $485.22 959
2019-02-05 $16.46 $16.46 $15.90 $16.15 $510.51 415
2019-02-04 $16.76 $16.76 $16.33 $16.33 $516.20 217
2019-02-01 $17.00 $17.09 $16.46 $16.56 $523.47 709
2019-01-31 $17.26 $17.26 $16.90 $17.06 $539.28 440
2019-01-30 $17.22 $17.64 $16.88 $17.10 $540.54 509
2019-01-29 $17.12 $17.94 $17.12 $17.87 $564.88 437
2019-01-28 $17.48 $17.80 $17.22 $17.27 $545.91 345
2019-01-25 $16.80 $17.47 $16.51 $16.64 $526.00 540
2019-01-24 $18.31 $18.31 $16.80 $16.80 $531.06 1,397
2019-01-23 $18.58 $19.08 $18.30 $18.72 $591.75 365
2019-01-22 $18.08 $18.76 $17.86 $18.69 $590.80 502
2019-01-18 $17.78 $18.00 $17.34 $17.52 $553.82 743
2019-01-17 $18.74 $19.00 $18.14 $18.25 $576.89 443
2019-01-16 $18.36 $18.83 $18.22 $18.74 $592.38 1,023
2019-01-15 $18.12 $18.50 $18.09 $18.41 $581.95 183
2019-01-14 $18.60 $18.70 $18.34 $18.43 $582.58 428
2019-01-11 $18.38 $18.72 $17.80 $17.96 $567.73 1,029
2019-01-10 $19.41 $19.41 $18.33 $18.33 $579.42 685
2019-01-09 $19.14 $19.56 $18.70 $18.83 $595.23 728
2019-01-08 $19.39 $20.30 $19.00 $19.64 $620.83 273
2019-01-07 $20.52 $20.52 $19.17 $19.45 $614.82 2,911
2019-01-04 $21.25 $21.51 $20.18 $20.20 $638.53 405
2019-01-03 $21.19 $22.32 $20.88 $22.32 $705.55 1,514
2019-01-02 $20.71 $20.71 $19.67 $20.02 $632.84 3,274
2018-12-31 $20.06 $20.57 $20.06 $20.45 $646.53 82
2018-12-28 $20.30 $20.79 $19.71 $20.53 $649.04 205
2018-12-27 $22.24 $22.24 $20.88 $20.97 $662.87 812
2018-12-26 $23.65 $23.76 $21.12 $21.14 $668.25 430
2018-12-24 $22.70 $23.69 $22.70 $23.66 $745.84 2,134
2018-12-21 $21.40 $22.66 $21.02 $22.36 $704.86 388
2018-12-20 $21.41 $22.30 $20.87 $21.91 $690.67 672
2018-12-19 $19.76 $21.63 $19.69 $21.38 $673.96 534
2018-12-18 $19.50 $19.75 $19.22 $19.64 $619.11 507
2018-12-17 $20.00 $20.61 $19.30 $20.45 $644.57 483
2018-12-14 $19.58 $19.75 $19.18 $19.75 $622.58 236
2018-12-13 $18.80 $19.49 $18.80 $19.37 $610.60 185
2018-12-12 $19.30 $19.40 $18.75 $19.10 $602.09 301
2018-12-11 $19.05 $19.94 $18.99 $19.94 $628.57 251
2018-12-10 $20.85 $20.85 $19.67 $19.79 $623.84 507
2018-12-07 $19.07 $21.00 $19.07 $20.86 $657.57 349
2018-12-06 $20.33 $20.33 $19.12 $19.12 $602.72 1,739
2018-12-04 $17.96 $19.35 $17.92 $19.35 $609.97 359
2018-12-03 $17.08 $17.92 $16.99 $17.61 $555.12 1,047
2018-11-30 $18.82 $18.82 $18.33 $18.33 $577.82 50
2018-11-29 $18.73 $19.10 $18.73 $18.76 $591.37 74
2018-11-28 $19.58 $19.86 $18.71 $18.72 $590.11 1,150
2018-11-27 $19.85 $20.00 $19.37 $19.75 $622.58 353
2018-11-26 $20.16 $20.28 $19.67 $19.67 $620.06 241
2018-11-23 $21.31 $21.31 $20.30 $20.36 $641.75 63
2018-11-21 $19.70 $20.44 $19.70 $20.44 $644.33 272
2018-11-20 $21.75 $21.75 $19.75 $20.33 $640.86 1,703
2018-11-19 $19.05 $20.51 $19.05 $20.51 $646.54 753
2018-11-16 $20.09 $20.09 $18.80 $18.90 $595.79 2,226
2018-11-15 $19.20 $19.27 $18.20 $18.27 $575.93 355
2018-11-14 $19.15 $19.77 $18.72 $19.36 $610.29 391
2018-11-13 $20.48 $20.48 $18.87 $19.50 $614.70 287
2018-11-12 $18.71 $20.22 $18.71 $19.98 $629.83 419
2018-11-09 $18.87 $18.87 $18.22 $18.33 $577.82 612
2018-11-08 $17.80 $17.99 $17.55 $17.89 $563.95 2,871
2018-11-07 $17.98 $18.23 $17.62 $17.72 $558.59 560
2018-11-06 $18.69 $18.69 $18.11 $18.28 $576.24 735
2018-11-05 $18.55 $19.05 $18.39 $18.49 $582.86 532
2018-11-02 $18.40 $18.59 $17.65 $18.28 $576.24 869
2018-11-01 $19.62 $19.62 $17.60 $17.78 $560.48 1,328
2018-10-31 $19.10 $19.34 $18.70 $19.34 $609.66 1,670
2018-10-30 $21.53 $21.53 $19.68 $19.68 $620.37 1,001
2018-10-29 $20.45 $22.47 $20.00 $21.80 $687.20 1,146
2018-10-26 $21.78 $21.78 $20.43 $21.04 $663.24 1,341
2018-10-25 $21.20 $21.35 $20.12 $20.56 $648.11 1,502
2018-10-24 $19.90 $21.77 $19.84 $21.77 $686.26 1,218
2018-10-23 $19.90 $20.15 $18.84 $19.10 $602.09 1,457
2018-10-22 $18.77 $19.11 $18.49 $18.49 $582.86 279
2018-10-19 $18.01 $19.18 $18.00 $18.98 $598.31 335
2018-10-18 $18.08 $18.42 $17.90 $18.41 $580.34 210
2018-10-17 $17.01 $17.81 $16.96 $17.71 $558.27 262
2018-10-16 $18.06 $18.18 $17.37 $17.37 $547.56 713
2018-10-15 $18.17 $18.67 $18.17 $18.40 $580.02 332
2018-10-12 $17.56 $18.81 $17.56 $18.28 $576.24 1,078
2018-10-11 $18.38 $19.02 $17.84 $18.69 $589.17 969
2018-10-10 $17.09 $18.36 $17.09 $18.36 $578.76 1,408
2018-10-09 $16.94 $16.96 $16.83 $16.86 $531.48 57
2018-10-08 $16.83 $16.96 $16.40 $16.79 $529.27 575
2018-10-05 $15.85 $16.70 $15.85 $16.40 $516.98 880
2018-10-04 $15.40 $15.93 $15.40 $15.73 $495.86 684
2018-10-03 $15.03 $15.26 $15.03 $15.03 $473.79 49
2018-10-02 $15.21 $15.21 $14.89 $14.97 $471.90 108
2018-10-01 $15.63 $15.63 $15.23 $15.39 $485.14 300
2018-09-28 $15.98 $16.00 $15.49 $15.60 $491.76 344
2018-09-27 $16.02 $16.02 $15.97 $15.97 $503.42 41
2018-09-26 $16.11 $16.11 $15.79 $16.10 $507.52 104
2018-09-25 $15.90 $15.95 $15.85 $15.93 $500.96 61
2018-09-24 $15.61 $15.89 $15.44 $15.51 $487.76 109
2018-09-21 $15.60 $15.73 $15.40 $15.60 $490.59 281
2018-09-20 $15.77 $15.77 $15.38 $15.50 $487.44 172
2018-09-19 $15.99 $15.99 $15.74 $15.84 $498.13 216
2018-09-18 $16.28 $16.28 $15.64 $15.93 $500.96 152
2018-09-17 $15.90 $16.27 $15.86 $16.27 $511.66 213
2018-09-14 $15.89 $16.00 $15.70 $15.79 $496.56 76
2018-09-13 $16.01 $16.21 $15.80 $16.01 $503.48 290
2018-09-12 $16.32 $17.18 $16.32 $16.57 $521.09 1,099
2018-09-11 $16.13 $16.19 $15.90 $16.14 $507.57 259
2018-09-10 $16.00 $16.00 $15.70 $15.82 $497.51 131
2018-09-07 $16.00 $16.11 $15.53 $16.06 $505.05 712
2018-09-06 $15.30 $15.90 $15.30 $15.90 $500.02 1,202
2018-09-05 $14.81 $15.32 $14.81 $15.10 $474.86 203
2018-09-04 $15.21 $15.21 $14.88 $14.88 $467.94 302
2018-08-31 $15.15 $15.15 $15.03 $15.14 $476.12 235
2018-08-30 $14.97 $15.30 $14.97 $15.30 $481.15 539
2018-08-29 $15.03 $15.07 $14.94 $14.95 $470.15 243
2018-08-28 $15.00 $15.25 $15.00 $15.04 $472.98 136
2018-08-27 $15.31 $15.50 $15.00 $15.12 $475.49 482
2018-08-24 $16.00 $16.00 $15.60 $15.60 $490.59 168
2018-08-23 $16.00 $16.08 $15.77 $16.03 $504.11 765
2018-08-22 $16.71 $16.71 $16.00 $16.11 $506.63 3,195
2018-08-21 $17.10 $17.10 $16.20 $16.30 $512.60 2,073
2018-08-20 $17.18 $17.38 $16.72 $17.00 $534.61 3,448
2018-08-17 $16.75 $17.28 $16.75 $16.84 $529.58 274
2018-08-16 $16.52 $16.52 $16.21 $16.40 $515.75 331
2018-08-15 $16.50 $16.64 $16.50 $16.59 $521.72 221
2018-08-14 $15.88 $15.88 $15.88 $15.88 $499.24 7
2018-08-13 $15.92 $15.92 $15.88 $15.88 $499.39 51
2018-08-10 $15.75 $16.07 $15.75 $15.95 $501.59 102
2018-08-09 $14.96 $14.96 $14.96 $14.96 $470.46 0
2018-08-08 $15.05 $15.05 $14.96 $14.96 $470.46 49
2018-08-07 $15.05 $15.29 $15.05 $15.11 $475.18 170
2018-08-06 $15.55 $15.55 $15.46 $15.46 $486.18 77
2018-08-03 $15.60 $15.60 $15.57 $15.57 $489.64 86
2018-08-02 $16.15 $16.20 $15.70 $15.70 $493.73 65
2018-08-01 $15.99 $16.06 $15.77 $16.06 $505.05 78
2018-07-31 $15.75 $16.04 $15.75 $16.04 $504.42 79
2018-07-30 $15.70 $16.31 $15.70 $16.15 $507.88 168
2018-07-27 $15.56 $15.95 $15.50 $15.88 $499.39 158
2018-07-26 $15.33 $15.52 $15.30 $15.30 $481.15 181
2018-07-25 $15.88 $16.24 $15.70 $15.70 $493.73 72
2018-07-24 $15.41 $15.86 $15.25 $15.84 $498.13 217
2018-07-23 $16.12 $16.12 $15.63 $15.63 $491.53 28
2018-07-20 $15.68 $15.68 $15.68 $15.68 $493.10 3
2018-07-19 $15.75 $15.75 $15.44 $15.44 $485.56 21
2018-07-18 $15.50 $15.50 $15.42 $15.48 $486.81 613
2018-07-17 $15.94 $15.94 $15.73 $15.76 $495.62 72
2018-07-16 $15.80 $15.95 $15.75 $15.95 $501.59 171
2018-07-13 $15.80 $15.94 $15.80 $15.94 $501.28 129
2018-07-12 $16.20 $16.20 $15.72 $15.80 $496.88 525
2018-07-11 $15.66 $15.98 $15.64 $15.90 $500.02 322
2018-07-10 $15.34 $15.34 $15.15 $15.25 $479.58 236
2018-07-09 $15.81 $15.85 $15.58 $15.58 $489.96 81
2018-07-06 $16.11 $16.27 $15.71 $15.72 $494.36 488
2018-07-05 $16.75 $16.75 $16.12 $16.13 $507.25 374
2018-07-03 $16.31 $16.97 $16.31 $16.96 $533.36 181
2018-07-02 $17.24 $17.24 $16.53 $16.56 $520.78 143
2018-06-29 $16.54 $16.67 $16.30 $16.67 $524.24 344
2018-06-28 $16.96 $17.16 $16.70 $16.75 $526.75 239
2018-06-27 $16.10 $16.92 $16.10 $16.83 $529.27 589
2018-06-26 $16.33 $16.34 $16.06 $16.06 $505.05 364
2018-06-25 $15.60 $16.55 $15.60 $16.30 $512.60 870
2018-06-22 $15.04 $15.25 $15.01 $15.17 $477.06 70
2018-06-21 $14.52 $15.04 $14.52 $15.04 $472.98 462
2018-06-20 $14.39 $14.75 $14.39 $14.59 $458.82 121
2018-06-19 $15.04 $15.31 $14.78 $14.78 $463.83 705
2018-06-18 $14.64 $14.82 $14.60 $14.63 $459.12 153
2018-06-15 $14.37 $14.38 $14.19 $14.19 $445.31 148
2018-06-14 $14.13 $14.24 $14.06 $14.15 $444.05 67
2018-06-13 $14.11 $14.35 $14.01 $14.28 $448.13 339
2018-06-12 $14.31 $14.31 $14.13 $14.19 $445.31 210
2018-06-11 $14.32 $14.49 $14.32 $14.32 $449.39 516
2018-06-08 $14.34 $14.48 $14.21 $14.28 $448.13 205
2018-06-07 $13.76 $14.21 $13.75 $14.02 $439.97 866
2018-06-06 $13.97 $13.99 $13.82 $13.82 $433.70 204
2018-06-05 $13.91 $13.92 $13.82 $13.86 $434.95 3,236
2018-06-04 $14.14 $14.25 $13.90 $13.95 $437.78 390
2018-06-01 $14.83 $14.83 $14.26 $14.30 $448.76 255
2018-05-31 $14.69 $14.98 $14.69 $14.94 $468.85 511
2018-05-30 $14.47 $14.78 $14.47 $14.78 $463.92 59
2018-05-29 $14.61 $15.02 $14.61 $14.91 $467.90 192
2018-05-25 $15.00 $15.00 $14.80 $14.80 $464.45 46
2018-05-24 $15.18 $15.27 $15.04 $15.04 $471.98 98
2018-05-23 $7.80 $7.81 $7.64 $7.64 $479.52 271
2018-05-22 $7.62 $7.75 $7.59 $7.75 $486.42 195
2018-05-21 $7.81 $7.87 $7.60 $7.87 $493.95 321
2018-05-18 $7.85 $7.91 $7.85 $7.90 $495.83 64
2018-05-17 $7.65 $7.78 $7.57 $7.74 $485.79 129
2018-05-16 $7.76 $7.76 $7.61 $7.61 $477.63 190
2018-05-15 $7.86 $7.98 $7.82 $7.93 $497.72 3,266
2018-05-14 $7.67 $7.67 $7.48 $7.57 $475.12 244
2018-05-11 $7.72 $7.78 $7.63 $7.75 $486.42 186
2018-05-10 $7.77 $7.85 $7.67 $7.70 $483.28 3,958
2018-05-09 $8.17 $8.19 $7.96 $7.96 $499.60 428
2018-05-08 $8.25 $8.38 $8.23 $8.34 $523.45 482
2018-05-07 $8.54 $8.54 $8.25 $8.34 $523.45 224
2018-05-04 $8.99 $9.13 $8.54 $8.54 $536.00 403
2018-05-03 $9.24 $9.36 $8.89 $8.99 $564.25 192
2018-05-02 $8.95 $9.13 $8.88 $9.13 $573.03 2,575
2018-05-01 $9.38 $9.38 $8.92 $8.95 $561.74 999
2018-04-30 $9.11 $9.32 $8.87 $9.22 $578.68 321
2018-04-27 $8.67 $9.11 $8.60 $9.05 $568.01 570
2018-04-26 $9.00 $9.16 $8.90 $8.99 $564.25 316
2018-04-25 $9.42 $9.71 $9.17 $9.44 $592.49 888
2018-04-24 $9.16 $9.49 $8.81 $9.41 $590.61 649
2018-04-23 $8.95 $9.27 $8.90 $9.26 $581.19 141
2018-04-20 $8.79 $9.09 $8.70 $8.95 $561.74 807
2018-04-19 $8.54 $8.84 $8.53 $8.79 $551.69 546
2018-04-18 $8.23 $8.25 $7.98 $8.10 $508.39 236
2018-04-17 $8.12 $8.14 $7.99 $8.01 $502.74 36
2018-04-16 $8.37 $8.46 $8.27 $8.34 $523.45 219
2018-04-13 $8.00 $8.36 $8.00 $8.35 $524.08 58
2018-04-12 $8.50 $8.54 $8.28 $8.32 $522.20 111
2018-04-11 $8.73 $8.76 $8.60 $8.63 $541.65 223
2018-04-10 $8.72 $8.89 $8.59 $8.68 $544.79 187
2018-04-09 $9.35 $9.35 $8.72 $9.32 $584.96 345
2018-04-06 $9.01 $9.50 $8.90 $9.40 $589.98 355
2018-04-05 $8.70 $8.97 $8.69 $8.84 $554.83 392
2018-04-04 $9.32 $9.41 $8.68 $8.68 $544.79 321
2018-04-03 $8.93 $9.19 $8.90 $8.90 $558.60 130
2018-04-02 $8.75 $9.49 $8.62 $9.27 $581.82 843
2018-03-29 $8.93 $8.98 $8.44 $8.57 $537.89 269
2018-03-28 $8.75 $9.17 $8.68 $9.04 $567.39 289
2018-03-27 $8.04 $8.84 $7.92 $8.72 $547.30 415
2018-03-26 $8.50 $8.67 $8.06 $8.06 $505.88 285
2018-03-23 $8.46 $8.84 $8.46 $8.84 $554.83 352
2018-03-22 $8.62 $8.62 $8.02 $8.26 $518.43 316
2018-03-21 $7.93 $7.95 $7.75 $7.94 $498.35 65
2018-03-20 $8.01 $8.01 $7.90 $7.92 $497.09 32
2018-03-19 $8.03 $8.32 $7.98 $8.18 $513.41 152
2018-03-16 $7.80 $7.80 $7.78 $7.78 $488.30 8
2018-03-15 $7.70 $7.86 $7.70 $7.76 $487.05 57
2018-03-14 $7.81 $7.83 $7.79 $7.79 $488.93 75
2018-03-13 $7.50 $7.82 $7.35 $7.79 $488.93 216
2018-03-12 $7.68 $7.69 $7.57 $7.57 $475.12 50
2018-03-09 $7.93 $7.93 $7.71 $7.72 $484.54 84
2018-03-08 $8.00 $8.11 $7.92 $8.10 $508.39 83
2018-03-07 $8.19 $8.19 $8.05 $8.13 $510.27 96
2018-03-06 $8.29 $8.29 $8.06 $8.07 $506.50 113
2018-03-05 $8.60 $8.60 $8.36 $8.37 $525.33 42
2018-03-02 $9.19 $9.19 $8.59 $8.59 $539.14 248
2018-03-01 $8.54 $8.99 $8.50 $8.80 $552.32 166
2018-02-28 $8.36 $8.41 $8.27 $8.30 $520.94 39
2018-02-27 $8.19 $8.25 $8.02 $8.24 $517.17 61
2018-02-26 $8.59 $8.62 $8.27 $8.29 $520.31 211
2018-02-23 $8.90 $8.94 $8.75 $8.75 $549.18 102
2018-02-22 $9.15 $9.20 $8.97 $9.10 $571.15 270
2018-02-21 $8.96 $9.05 $8.77 $9.04 $567.39 537
2018-02-20 $8.99 $9.03 $8.75 $8.96 $562.36 353
2018-02-16 $9.15 $9.15 $8.98 $9.13 $573.03 130
2018-02-15 $9.27 $9.50 $9.20 $9.20 $577.43 82
2018-02-14 $10.14 $10.14 $9.32 $9.32 $584.96 232
2018-02-13 $9.97 $9.97 $9.75 $9.75 $611.95 78
2018-02-12 $9.74 $10.08 $9.70 $9.80 $615.09 358
2018-02-09 $10.42 $11.00 $10.03 $10.03 $629.52 376
2018-02-08 $9.92 $10.75 $9.80 $10.75 $674.71 288
2018-02-07 $9.76 $9.97 $9.48 $9.97 $625.76 295
2018-02-06 $10.65 $10.75 $9.76 $9.76 $612.58 679
2018-02-05 $9.78 $10.55 $9.41 $10.28 $645.21 1,334
2018-02-02 $9.27 $9.63 $9.27 $9.63 $604.42 468
2018-02-01 $8.99 $9.04 $8.83 $9.04 $567.39 83
2018-01-31 $8.83 $8.97 $8.80 $8.96 $562.36 70
2018-01-30 $8.98 $9.05 $8.84 $9.04 $567.39 386
2018-01-29 $8.71 $8.77 $8.63 $8.64 $542.28 255
2018-01-26 $9.07 $9.07 $8.69 $8.69 $545.42 270
2018-01-25 $9.13 $9.36 $9.09 $9.32 $584.96 84
2018-01-24 $8.87 $9.22 $8.82 $9.08 $569.90 260
2018-01-23 $8.77 $8.86 $8.75 $8.78 $551.07 77
2018-01-22 $9.00 $9.00 $8.86 $8.86 $556.09 69
2018-01-19 $9.08 $9.14 $9.00 $9.00 $564.87 65
2018-01-18 $9.05 $9.10 $8.95 $9.03 $566.76 653
2018-01-17 $9.46 $9.47 $9.07 $9.07 $569.27 284
2018-01-16 $9.39 $9.70 $9.39 $9.59 $601.91 237
2018-01-12 $9.76 $9.76 $9.60 $9.68 $607.55 232
2018-01-11 $9.89 $9.90 $9.69 $9.76 $612.58 206
2018-01-10 $9.94 $9.96 $9.78 $9.92 $622.62 350
2018-01-09 $9.50 $9.59 $9.50 $9.58 $601.28 105
2018-01-08 $9.70 $9.70 $9.36 $9.40 $589.98 124
2018-01-05 $9.58 $9.60 $9.42 $9.55 $599.40 169
2018-01-04 $9.63 $9.84 $9.63 $9.66 $606.30 883
2018-01-03 $9.80 $9.84 $9.69 $9.69 $608.18 203
2018-01-02 $10.43 $10.43 $9.93 $9.93 $623.25 91
2017-12-29 $10.28 $10.38 $10.26 $10.38 $651.49 260
2017-12-28 $10.23 $10.23 $10.19 $10.21 $640.82 39
2017-12-27 $10.17 $10.29 $10.17 $10.29 $645.84 19
2017-12-26 $10.50 $10.50 $10.31 $10.35 $649.61 82
2017-12-22 $10.24 $10.30 $10.14 $10.14 $636.43 179
2017-12-21 $10.00 $10.11 $9.99 $10.10 $633.92 122
2017-12-20 $9.89 $10.07 $9.82 $9.95 $624.50 148
2017-12-19 $10.01 $10.16 $10.01 $10.12 $635.17 38
2017-12-18 $10.36 $10.36 $10.02 $10.02 $628.89 274
2017-12-15 $10.91 $10.91 $10.50 $10.62 $666.55 211
2017-12-14 $11.01 $11.05 $10.87 $10.92 $685.38 32
2017-12-13 $10.88 $10.97 $10.79 $10.97 $688.52 42
2017-12-12 $10.90 $11.00 $10.84 $11.00 $690.40 140
2017-12-11 $10.74 $10.92 $10.73 $10.79 $677.22 242
2017-12-08 $10.60 $10.88 $10.60 $10.88 $682.87 141
2017-12-07 $10.65 $10.82 $10.65 $10.77 $675.97 154
2017-12-06 $11.22 $11.22 $10.95 $10.95 $687.26 132
2017-12-05 $11.20 $11.24 $10.72 $11.09 $696.05 238
2017-12-04 $10.24 $11.12 $10.24 $10.97 $688.52 323
2017-12-01 $10.41 $10.97 $10.41 $10.50 $659.02 219
2017-11-30 $10.40 $10.40 $10.14 $10.31 $647.10 198
2017-11-29 $9.73 $10.65 $9.73 $10.45 $655.88 606
2017-11-28 $9.68 $9.75 $9.67 $9.71 $609.44 53
2017-11-27 $9.57 $9.72 $9.57 $9.67 $606.93 128
2017-11-24 $9.50 $9.51 $9.49 $9.49 $595.63 153
2017-11-22 $9.60 $9.65 $9.60 $9.63 $604.42 45
2017-11-21 $9.62 $9.62 $9.52 $9.54 $598.46 200
2017-11-20 $9.71 $9.74 $9.70 $9.70 $608.81 11
2017-11-17 $9.69 $9.94 $9.69 $9.94 $623.56 73
2017-11-16 $9.91 $9.91 $9.68 $9.77 $612.97 113
2017-11-15 $10.11 $10.23 $10.03 $10.03 $629.21 134
2017-11-14 $9.96 $10.04 $9.94 $10.02 $628.89 150
2017-11-13 $9.99 $9.99 $9.87 $9.87 $619.48 56
2017-11-10 $10.03 $10.07 $9.92 $9.99 $627.01 140
2017-11-09 $9.93 $10.36 $9.93 $10.07 $632.24 318
2017-11-08 $9.90 $9.90 $9.75 $9.75 $611.95 212
2017-11-07 $9.76 $9.90 $9.75 $9.84 $617.60 102
2017-11-06 $9.95 $10.04 $9.75 $9.75 $611.95 125
2017-11-03 $10.29 $10.40 $10.06 $10.06 $631.40 190
2017-11-02 $10.45 $10.51 $10.32 $10.32 $647.72 63
2017-11-01 $10.36 $10.60 $10.36 $10.44 $655.25 58
2017-10-31 $10.70 $10.70 $10.44 $10.58 $663.98 39
2017-10-30 $10.83 $10.83 $10.64 $10.73 $673.46 59
2017-10-27 $11.31 $11.31 $10.76 $10.78 $676.59 95
2017-10-26 $11.50 $11.52 $11.46 $11.50 $721.78 48
2017-10-25 $11.45 $11.85 $11.45 $11.61 $728.69 57
2017-10-24 $11.39 $11.53 $11.36 $11.39 $715.09 127
2017-10-23 $11.58 $11.61 $11.42 $11.52 $723.04 38
2017-10-20 $11.66 $11.68 $11.57 $11.68 $732.82 28
2017-10-19 $12.00 $12.15 $11.77 $11.77 $738.73 143
2017-10-18 $11.79 $12.08 $11.79 $11.80 $740.30 189
2017-10-17 $11.88 $11.93 $11.87 $11.88 $745.58 186
2017-10-16 $11.90 $11.99 $11.87 $11.87 $745.01 65
2017-10-13 $11.89 $11.98 $11.89 $11.93 $748.78 20
2017-10-12 $12.04 $12.07 $11.99 $12.05 $756.30 34
2017-10-11 $12.14 $12.15 $11.98 $12.03 $755.27 126
2017-10-10 $12.19 $12.35 $12.09 $12.12 $760.70 78
2017-10-09 $12.45 $12.45 $12.19 $12.21 $766.35 121
2017-10-06 $12.52 $12.59 $12.42 $12.45 $781.41 184
2017-10-05 $12.48 $12.69 $12.48 $12.52 $785.80 131
2017-10-04 $12.61 $12.81 $12.36 $12.63 $792.71 1,255
2017-10-03 $12.62 $12.72 $12.58 $12.67 $795.22 90
2017-10-02 $13.00 $13.00 $12.65 $12.75 $800.24 224
2017-09-29 $13.02 $13.11 $12.90 $12.90 $809.65 152
2017-09-28 $13.34 $13.36 $13.12 $13.12 $823.46 322
2017-09-27 $13.80 $13.80 $13.21 $13.39 $840.42 592
2017-09-26 $14.00 $14.10 $13.71 $13.99 $878.07 127
2017-09-25 $13.50 $14.16 $13.50 $14.04 $881.20 113
2017-09-22 $14.03 $14.03 $13.49 $13.50 $847.31 260
2017-09-21 $13.47 $13.84 $13.47 $13.65 $856.73 454
2017-09-20 $13.17 $13.89 $13.17 $13.61 $853.90 221
2017-09-19 $13.14 $13.39 $13.12 $13.19 $827.98 109
2017-09-18 $13.60 $13.60 $13.09 $13.30 $834.76 128
2017-09-15 $13.89 $13.90 $13.62 $13.67 $857.98 150
2017-09-14 $14.25 $14.35 $13.98 $14.09 $884.34 95
2017-09-13 $14.34 $14.34 $14.21 $14.25 $894.26 21
2017-09-12 $14.45 $14.50 $14.33 $14.33 $899.41 164
2017-09-11 $14.92 $14.92 $14.45 $14.47 $908.19 177
2017-09-08 $15.06 $15.20 $15.01 $15.20 $954.01 130
2017-09-07 $14.61 $14.83 $14.61 $14.79 $928.28 82
2017-09-06 $14.88 $14.88 $14.62 $14.62 $917.29 35
2017-09-05 $14.75 $15.08 $14.63 $14.94 $937.69 85
2017-09-01 $14.41 $14.50 $14.10 $14.47 $908.19 195
2017-08-31 $14.70 $14.72 $14.57 $14.57 $914.47 136
2017-08-30 $15.15 $15.18 $14.84 $14.86 $932.67 62
2017-08-29 $15.74 $15.74 $15.32 $15.32 $961.54 65
2017-08-28 $15.40 $15.43 $15.38 $15.40 $966.56 45
2017-08-25 $15.14 $15.47 $15.14 $15.43 $968.73 117
2017-08-24 $15.15 $15.34 $15.12 $15.20 $954.01 78
2017-08-23 $15.37 $15.37 $15.17 $15.17 $952.13 33
2017-08-22 $15.45 $15.45 $15.20 $15.27 $958.38 76
2017-08-21 $15.84 $16.00 $15.73 $15.73 $987.49 45
2017-08-18 $15.99 $15.99 $15.22 $15.45 $969.70 53
2017-08-17 $14.83 $15.59 $14.83 $15.57 $977.24 139
2017-08-16 $14.85 $14.97 $14.65 $14.88 $933.93 77
2017-08-15 $14.77 $15.07 $14.77 $14.85 $932.04 116
2017-08-14 $15.30 $15.30 $14.86 $14.86 $932.67 121
2017-08-11 $15.80 $15.95 $15.60 $15.70 $985.39 130
2017-08-10 $15.49 $15.75 $15.19 $15.74 $987.90 345
2017-08-09 $15.36 $15.36 $14.99 $15.06 $945.22 184
2017-08-08 $14.85 $15.12 $14.64 $14.87 $933.30 155
2017-08-07 $15.22 $15.22 $14.87 $14.94 $937.69 47
2017-08-04 $15.09 $15.42 $15.09 $15.42 $967.82 48
2017-08-03 $15.41 $15.45 $15.35 $15.38 $965.31 288
2017-08-02 $14.82 $15.37 $14.82 $15.31 $960.92 777
2017-08-01 $15.13 $15.43 $15.13 $15.19 $953.38 71
2017-07-31 $15.00 $15.41 $14.70 $15.40 $966.56 57
2017-07-28 $15.33 $15.33 $15.04 $15.11 $948.36 152
2017-07-27 $14.70 $15.50 $14.56 $15.21 $954.64 203
2017-07-26 $14.75 $14.86 $14.55 $14.66 $920.12 185
2017-07-25 $15.14 $15.27 $14.91 $14.97 $939.58 210
2017-07-24 $15.28 $15.28 $14.91 $15.07 $945.85 218
2017-07-21 $15.00 $15.05 $14.86 $14.98 $940.20 140
2017-07-20 $14.60 $14.97 $14.60 $14.75 $925.70 180
2017-07-19 $14.80 $14.91 $14.69 $14.70 $922.63 242
2017-07-18 $15.00 $15.12 $14.87 $14.87 $933.30 201
2017-07-17 $14.80 $15.06 $14.80 $14.97 $939.58 627
2017-07-14 $15.10 $15.15 $14.81 $14.82 $930.16 385
2017-07-13 $15.41 $15.41 $15.09 $15.29 $959.66 887
2017-07-12 $15.78 $15.78 $15.28 $15.31 $961.05 408
2017-07-11 $16.00 $16.21 $15.77 $15.86 $995.44 658
2017-07-10 $16.36 $16.86 $16.04 $16.06 $1,008.23 553
2017-07-07 $17.22 $17.22 $16.28 $16.42 $1,030.58 1,152
2017-07-06 $17.19 $17.26 $16.67 $16.98 $1,065.73 2,136
2017-07-05 $17.63 $17.63 $16.75 $16.84 $1,056.94 195
2017-07-03 $17.28 $17.43 $16.70 $17.38 $1,090.84 274
2017-06-30 $17.00 $17.22 $16.62 $16.92 $1,061.96 973
2017-06-29 $16.79 $17.23 $16.39 $16.85 $1,057.57 1,904
2017-06-28 $16.83 $16.83 $16.06 $16.19 $1,016.15 507
2017-06-27 $16.12 $16.80 $16.12 $16.80 $1,054.43 270
2017-06-26 $15.57 $16.05 $15.57 $15.89 $997.48 51
2017-06-23 $15.65 $15.65 $15.49 $15.52 $973.78 31
2017-06-22 $15.41 $15.83 $15.41 $15.65 $982.25 33
2017-06-21 $15.83 $15.83 $15.58 $15.58 $977.86 38
2017-06-20 $15.22 $15.57 $15.22 $15.55 $975.98 11
2017-06-19 $15.80 $15.80 $15.40 $15.50 $972.84 31
2017-06-16 $15.90 $16.06 $15.90 $16.00 $1,004.22 37
2017-06-15 $16.52 $16.52 $15.74 $16.01 $1,004.85 97
2017-06-14 $15.70 $15.83 $15.31 $15.76 $989.16 87
2017-06-13 $15.73 $15.73 $14.98 $15.46 $970.33 52
2017-06-12 $15.89 $16.04 $15.32 $15.58 $977.86 175
2017-06-09 $14.10 $15.72 $14.01 $15.34 $962.88 325
2017-06-08 $14.67 $14.67 $14.40 $14.40 $903.80 2,990
2017-06-07 $14.83 $14.87 $14.77 $14.87 $933.30 25
2017-06-06 $14.94 $15.05 $14.70 $15.04 $943.97 42
2017-06-05 $15.00 $15.07 $14.87 $15.07 $945.85 21
2017-06-02 $15.15 $15.15 $15.00 $15.02 $942.71 713
2017-06-01 $15.49 $15.63 $15.49 $15.55 $975.98 12
2017-05-31 $15.39 $15.43 $15.36 $15.43 $968.13 26
2017-05-30 $15.43 $15.48 $15.32 $15.45 $969.70 28
2017-05-26 $15.70 $15.70 $15.48 $15.60 $979.12 2,280
2017-05-25 $15.82 $15.82 $15.61 $15.61 $979.44 36
2017-05-24 $15.84 $15.92 $15.84 $15.90 $997.95 11
2017-05-23 $16.07 $16.20 $15.96 $16.05 $1,007.36 121
2017-05-22 $16.12 $16.12 $15.84 $15.84 $994.18 27
2017-05-19 $16.50 $16.50 $16.28 $16.34 $1,025.56 77
2017-05-18 $17.40 $17.40 $16.63 $16.63 $1,043.59 31
2017-05-17 $16.44 $17.38 $16.44 $17.38 $1,090.84 69
2017-05-16 $16.20 $16.48 $15.96 $15.96 $1,001.71 92
2017-05-15 $16.50 $16.66 $16.35 $16.55 $1,038.74 122
2017-05-12 $16.97 $17.00 $16.97 $17.00 $1,066.79 9
2017-05-11 $17.16 $17.26 $17.01 $17.13 $1,075.15 17
2017-05-10 $17.45 $17.46 $17.08 $17.25 $1,082.68 2,671
2017-05-09 $18.01 $18.01 $18.01 $18.01 $1,130.38 0
2017-05-08 $18.01 $18.01 $18.01 $18.01 $1,130.38 0
2017-05-05 $18.01 $18.01 $18.01 $18.01 $1,130.38 0
2017-05-04 $17.89 $18.01 $17.89 $18.01 $1,130.38 39
2017-05-03 $18.05 $18.05 $17.90 $17.97 $1,127.98 35
2017-05-02 $18.15 $18.15 $18.15 $18.15 $1,139.35 0
2017-05-01 $18.27 $18.27 $18.09 $18.15 $1,139.35 17
2017-04-28 $17.74 $18.44 $17.74 $18.27 $1,146.70 26
2017-04-27 $17.77 $17.77 $17.60 $17.60 $1,104.64 6
2017-04-26 $18.02 $18.02 $18.02 $18.02 $1,131.01 5
2017-04-25 $17.84 $18.09 $17.53 $17.78 $1,115.94 31
2017-04-24 $18.25 $18.27 $18.21 $18.25 $1,145.44 34
2017-04-21 $18.81 $18.81 $18.56 $18.56 $1,164.90 19
2017-04-20 $18.90 $18.90 $18.48 $18.56 $1,164.90 33
2017-04-19 $19.02 $19.06 $18.80 $19.06 $1,196.36 50
2017-04-18 $19.56 $19.56 $19.34 $19.34 $1,213.77 14
2017-04-17 $20.00 $20.00 $19.46 $19.46 $1,221.39 18
2017-04-13 $19.50 $19.90 $19.36 $19.85 $1,245.86 63
2017-04-12 $19.05 $19.79 $19.05 $19.79 $1,242.10 75
2017-04-11 $19.22 $19.56 $18.98 $19.19 $1,204.44 79
2017-04-10 $18.57 $18.73 $18.57 $18.63 $1,169.29 18
2017-04-07 $18.50 $18.50 $18.42 $18.50 $1,161.13 30
2017-04-06 $18.71 $18.71 $18.53 $18.53 $1,163.01 13
2017-04-05 $18.24 $18.65 $18.09 $18.65 $1,170.55 25
2017-04-04 $18.30 $18.30 $18.30 $18.30 $1,148.58 0
2017-04-03 $18.32 $18.33 $18.26 $18.30 $1,148.58 21
2017-03-31 $18.07 $18.07 $18.07 $18.07 $1,134.14 0
2017-03-30 $18.15 $18.15 $18.07 $18.07 $1,134.14 6
2017-03-29 $18.34 $18.34 $18.34 $18.34 $1,151.09 0
2017-03-28 $18.50 $18.50 $18.00 $18.34 $1,151.09 176
2017-03-27 $18.55 $18.97 $18.20 $18.51 $1,161.76 291
2017-03-24 $18.51 $18.65 $18.06 $18.54 $1,163.64 41
2017-03-23 $18.58 $18.69 $18.49 $18.59 $1,166.78 61
2017-03-22 $18.80 $19.07 $18.66 $18.73 $1,175.57 379
2017-03-21 $18.10 $19.03 $18.10 $19.03 $1,194.40 39
2017-03-20 $18.32 $18.34 $18.05 $18.06 $1,133.52 47
2017-03-17 $18.31 $18.31 $18.25 $18.29 $1,147.95 10
2017-03-16 $18.46 $18.46 $18.46 $18.46 $1,158.51 2
2017-03-15 $18.60 $18.65 $18.45 $18.48 $1,159.88 2,746
2017-03-14 $18.59 $18.59 $18.59 $18.59 $1,166.78 0
2017-03-13 $18.59 $18.59 $18.59 $18.59 $1,166.78 4
2017-03-10 $18.99 $18.99 $18.99 $18.99 $1,191.89 2
2017-03-09 $18.99 $18.99 $18.99 $18.99 $1,191.89 0
2017-03-08 $18.99 $18.99 $18.99 $18.99 $1,191.89 2
2017-03-07 $19.14 $19.14 $19.14 $19.14 $1,201.30 1
2017-03-06 $19.52 $19.53 $19.45 $19.45 $1,220.76 13
2017-03-03 $19.26 $19.26 $19.26 $19.26 $1,208.83 0
2017-03-02 $19.26 $19.26 $19.26 $19.26 $1,208.83 3
2017-03-01 $19.39 $19.42 $19.00 $19.01 $1,192.83 46
2017-02-28 $19.55 $19.55 $19.50 $19.50 $1,223.90 7
2017-02-27 $19.00 $19.10 $19.00 $19.06 $1,196.12 6
2017-02-24 $19.55 $19.60 $19.45 $19.45 $1,220.46 19
2017-02-23 $19.56 $19.56 $19.46 $19.48 $1,222.64 10
2017-02-22 $19.00 $19.09 $18.86 $18.86 $1,183.97 23
2017-02-21 $19.00 $19.00 $18.88 $18.88 $1,184.98 33
2017-02-17 $19.79 $19.79 $19.39 $19.39 $1,217.05 94
2017-02-16 $19.45 $19.64 $19.45 $19.52 $1,225.15 43
2017-02-15 $19.90 $19.96 $19.61 $19.61 $1,230.54 54
2017-02-14 $19.72 $19.96 $19.72 $19.89 $1,248.37 33
2017-02-13 $19.83 $19.93 $19.83 $19.90 $1,249.00 54
2017-02-10 $19.65 $20.05 $19.65 $19.99 $1,254.65 39
2017-02-09 $19.65 $19.95 $19.65 $19.95 $1,252.14 15
2017-02-08 $19.55 $19.55 $19.50 $19.52 $1,225.15 29
2017-02-07 $19.64 $19.65 $19.55 $19.65 $1,233.00 42
2017-02-06 $19.98 $19.98 $19.98 $19.98 $1,254.02 9
2017-02-03 $19.89 $19.89 $19.80 $19.80 $1,242.72 11
2017-02-02 $20.01 $20.05 $20.01 $20.01 $1,255.59 7
2017-02-01 $20.61 $20.61 $20.61 $20.61 $1,293.56 9
2017-01-31 $20.55 $20.55 $20.50 $20.50 $1,286.66 7
2017-01-30 $19.85 $19.90 $19.85 $19.90 $1,248.84 18
2017-01-27 $19.65 $19.67 $19.50 $19.59 $1,229.54 62
2017-01-26 $19.96 $20.01 $19.96 $20.01 $1,255.59 10
2017-01-25 $20.10 $20.10 $19.71 $19.72 $1,237.70 303
2017-01-24 $20.83 $20.83 $20.27 $20.27 $1,271.99 27
2017-01-23 $21.45 $21.45 $21.36 $21.36 $1,340.64 7
2017-01-20 $20.51 $20.51 $20.22 $20.50 $1,286.66 27
2017-01-19 $20.58 $20.77 $20.58 $20.77 $1,303.61 11
2017-01-18 $20.91 $20.91 $20.91 $20.91 $1,312.25 2
2017-01-17 $21.36 $21.36 $21.36 $21.36 $1,340.91 2
2017-01-13 $20.66 $20.82 $20.59 $20.63 $1,295.11 26
2017-01-12 $21.10 $21.38 $20.92 $20.92 $1,313.02 81
2017-01-11 $20.88 $20.88 $20.70 $20.70 $1,299.10 8
2017-01-10 $20.66 $20.66 $20.65 $20.65 $1,296.07 26
2017-01-09 $20.95 $21.07 $20.81 $21.04 $1,320.55 15
2017-01-06 $21.66 $21.66 $21.66 $21.66 $1,359.23 0
2017-01-05 $21.28 $21.66 $21.28 $21.66 $1,359.23 9
2017-01-04 $21.31 $21.32 $21.28 $21.28 $1,335.30 8
2017-01-03 $21.54 $21.66 $20.73 $21.43 $1,344.92 26
2016-12-30 $21.21 $21.46 $21.21 $21.45 $1,345.97 36
2016-12-29 $21.01 $21.08 $20.80 $20.89 $1,311.13 543
2016-12-28 $20.10 $20.81 $20.10 $20.81 $1,306.11 60
2016-12-27 $20.06 $20.27 $19.99 $19.99 $1,254.65 61
2016-12-23 $20.60 $20.60 $20.58 $20.58 $1,291.68 18
2016-12-22 $20.59 $20.75 $20.59 $20.62 $1,294.19 15
2016-12-21 $20.82 $20.84 $20.60 $20.68 $1,297.94 69
2016-12-20 $20.80 $20.84 $20.59 $20.84 $1,308.00 92
2016-12-19 $21.57 $21.57 $21.57 $21.57 $1,353.82 1
2016-12-16 $21.34 $21.64 $21.34 $21.57 $1,353.82 22
2016-12-15 $21.20 $21.22 $20.90 $21.07 $1,322.44 89
2016-12-14 $21.53 $21.65 $21.45 $21.65 $1,358.84 18
2016-12-13 $21.58 $21.65 $21.30 $21.65 $1,358.93 34
2016-12-12 $22.41 $22.49 $22.08 $22.30 $1,399.63 95
2016-12-09 $21.55 $22.25 $21.55 $22.13 $1,388.90 51
2016-12-08 $22.17 $22.21 $21.69 $21.98 $1,379.68 77
2016-12-07 $23.29 $23.29 $22.40 $22.40 $1,405.91 53
2016-12-06 $23.38 $23.50 $23.22 $23.22 $1,457.68 21
2016-12-05 $23.75 $23.89 $23.57 $23.89 $1,499.43 47
2016-12-02 $24.74 $24.74 $24.17 $24.17 $1,517.00 46
2016-12-01 $23.09 $25.24 $23.09 $25.24 $1,584.16 6,815
2016-11-30 $22.58 $22.78 $22.53 $22.78 $1,429.76 86
2016-11-29 $22.35 $22.49 $22.26 $22.49 $1,411.56 33
2016-11-28 $22.39 $22.49 $22.28 $22.49 $1,411.56 25
2016-11-25 $22.50 $22.50 $22.39 $22.43 $1,407.79 15
2016-11-23 $22.66 $22.66 $22.41 $22.49 $1,411.56 129
2016-11-22 $22.57 $22.68 $22.31 $22.31 $1,400.33 465
2016-11-21 $23.05 $23.28 $23.05 $23.11 $1,450.47 52
2016-11-18 $23.59 $23.59 $23.24 $23.43 $1,470.56 39
2016-11-17 $23.84 $23.84 $23.40 $23.68 $1,486.25 190
2016-11-16 $24.10 $24.34 $24.00 $24.09 $1,511.99 96
2016-11-15 $24.57 $24.57 $24.12 $24.48 $1,536.46 81
2016-11-14 $24.58 $25.30 $24.44 $25.30 $1,587.93 208
2016-11-11 $26.23 $26.23 $24.77 $24.77 $1,554.72 145
2016-11-10 $25.00 $26.98 $25.00 $26.20 $1,644.41 191
2016-11-09 $26.50 $26.50 $25.46 $25.51 $1,601.11 94
2016-11-08 $25.51 $25.51 $24.84 $25.12 $1,576.63 86
2016-11-07 $25.77 $25.80 $25.29 $25.30 $1,587.93 60
2016-11-04 $27.00 $27.10 $26.50 $26.82 $1,683.32 69
2016-11-03 $26.18 $26.62 $26.05 $26.56 $1,666.76 53
2016-11-02 $25.60 $26.44 $25.60 $26.18 $1,643.16 68
2016-11-01 $25.37 $26.45 $25.37 $26.11 $1,638.77 114
2016-10-31 $25.96 $25.96 $25.32 $25.72 $1,614.29 275
2016-10-28 $25.01 $25.96 $24.99 $25.92 $1,626.83 6,352
2016-10-27 $25.22 $25.44 $25.22 $25.44 $1,596.96 25
2016-10-26 $25.19 $25.29 $25.08 $25.21 $1,582.28 45
2016-10-25 $25.20 $25.32 $25.04 $25.22 $1,582.91 108
2016-10-24 $25.56 $25.56 $25.10 $25.10 $1,575.37 89
2016-10-21 $25.81 $26.01 $25.81 $26.01 $1,632.78 18
2016-10-20 $26.25 $26.39 $25.75 $25.89 $1,624.95 55
2016-10-19 $25.96 $26.44 $25.88 $26.09 $1,637.73 333
2016-10-18 $25.40 $25.40 $24.83 $25.29 $1,587.30 174
2016-10-17 $25.51 $25.99 $25.51 $25.99 $1,631.23 287
2016-10-14 $25.52 $25.76 $25.17 $25.66 $1,610.52 634
2016-10-13 $26.59 $26.91 $25.65 $25.97 $1,629.98 1,515
2016-10-12 $25.98 $26.16 $25.55 $25.65 $1,609.89 96
2016-10-11 $24.84 $25.97 $24.78 $25.46 $1,597.97 405
2016-10-10 $24.00 $24.70 $22.47 $24.58 $1,542.55 495
2016-10-07 $24.02 $24.63 $24.02 $24.35 $1,528.30 89
2016-10-06 $24.74 $24.95 $24.23 $24.27 $1,523.28 209
2016-10-05 $25.53 $25.53 $24.31 $24.51 $1,538.34 158
2016-10-04 $24.81 $25.25 $24.81 $25.01 $1,569.72 81
2016-10-03 $24.38 $24.91 $24.26 $24.91 $1,563.45 87
2016-09-30 $24.70 $24.70 $24.19 $24.38 $1,530.18 150
2016-09-29 $25.97 $25.97 $25.10 $25.30 $1,587.93 107
2016-09-28 $26.28 $26.28 $25.52 $25.74 $1,615.23 129
2016-09-27 $26.60 $26.60 $25.83 $25.98 $1,630.61 120
2016-09-26 $26.51 $26.92 $26.51 $26.88 $1,687.09 213
2016-09-23 $25.65 $26.36 $25.65 $26.36 $1,654.46 133
2016-09-22 $25.50 $25.79 $25.40 $25.79 $1,618.67 46
2016-09-21 $25.94 $26.53 $25.74 $25.85 $1,622.45 110
2016-09-20 $26.14 $26.53 $26.10 $26.39 $1,656.34 40
2016-09-19 $25.50 $26.30 $25.18 $26.14 $1,640.65 133
2016-09-16 $26.04 $26.37 $25.73 $25.91 $1,626.21 204
2016-09-15 $28.24 $28.24 $26.24 $26.24 $1,646.92 180
2016-09-14 $28.00 $28.00 $27.65 $27.76 $1,742.33 58
2016-09-13 $28.00 $28.30 $27.59 $28.09 $1,763.04 175
2016-09-12 $28.70 $29.01 $27.50 $27.62 $1,733.22 265
2016-09-09 $27.71 $28.87 $27.47 $28.87 $1,811.99 317
2016-09-08 $27.81 $27.81 $26.93 $27.04 $1,697.13 121
2016-09-07 $26.57 $27.07 $26.50 $27.04 $1,697.14 201
2016-09-06 $26.60 $26.93 $26.45 $26.61 $1,670.15 223
2016-09-02 $26.48 $26.74 $26.22 $26.58 $1,668.01 111
2016-09-01 $27.34 $27.34 $26.41 $26.41 $1,657.59 364
2016-08-31 $27.42 $27.42 $26.83 $27.01 $1,695.25 288
2016-08-30 $27.01 $27.17 $26.41 $26.93 $1,690.23 415
2016-08-29 $27.45 $27.65 $26.55 $26.83 $1,684.09 367
2016-08-26 $27.73 $27.73 $26.53 $27.18 $1,705.92 311
2016-08-25 $28.00 $28.00 $27.10 $27.41 $1,720.36 310
2016-08-24 $27.68 $27.68 $27.00 $27.64 $1,734.79 235
2016-08-23 $27.53 $27.53 $26.60 $27.17 $1,705.29 255
2016-08-22 $27.76 $27.76 $27.14 $27.30 $1,713.45 290
2016-08-19 $28.19 $28.20 $27.16 $27.59 $1,731.66 244
2016-08-18 $27.88 $28.53 $27.88 $28.13 $1,765.55 611
2016-08-17 $28.00 $28.42 $28.00 $28.42 $1,783.75 37
2016-08-16 $27.80 $27.80 $27.80 $27.80 $1,744.90 2
2016-08-15 $29.33 $29.33 $27.92 $27.99 $1,756.76 34
2016-08-12 $28.53 $28.79 $28.43 $28.79 $1,806.97 30
2016-08-11 $28.88 $29.00 $28.88 $28.93 $1,815.76 12
2016-08-10 $28.82 $28.82 $28.82 $28.82 $1,808.73 6
2016-08-09 $28.45 $28.62 $28.12 $28.55 $1,791.60 101
2016-08-08 $28.74 $28.94 $28.65 $28.65 $1,797.92 25
2016-08-05 $28.50 $28.60 $28.50 $28.60 $1,794.98 18
2016-08-04 $29.73 $29.90 $29.56 $29.56 $1,855.30 11
2016-08-03 $30.51 $30.51 $30.51 $30.51 $1,914.93 0
2016-08-02 $30.52 $30.52 $30.50 $30.51 $1,914.93 40
2016-08-01 $29.35 $29.35 $29.35 $29.35 $1,842.12 0
2016-07-29 $29.40 $29.52 $29.35 $29.35 $1,842.12 11
2016-07-28 $29.14 $29.42 $28.93 $29.23 $1,834.59 40
2016-07-27 $28.39 $29.21 $28.39 $28.67 $1,799.44 91
2016-07-26 $29.57 $30.19 $28.75 $29.44 $1,848.00 55
2016-07-25 $30.91 $30.91 $30.59 $30.78 $1,931.88 23
2016-07-22 $31.38 $31.51 $31.38 $31.46 $1,974.55 536
2016-07-21 $31.38 $31.80 $31.30 $31.80 $1,995.77 7
2016-07-20 $31.21 $31.25 $31.10 $31.10 $1,951.65 17
2016-07-19 $31.76 $32.11 $31.76 $32.11 $2,015.34 6
2016-07-18 $31.94 $31.94 $31.89 $31.89 $2,001.48 4
2016-07-15 $32.42 $32.42 $32.33 $32.34 $2,030.00 16
2016-07-14 $32.30 $32.30 $31.85 $31.99 $2,007.55 19
2016-07-13 $32.57 $32.78 $32.17 $32.71 $2,052.88 16
2016-07-12 $32.83 $33.06 $32.83 $32.95 $2,068.07 11
2016-07-11 $34.34 $34.34 $33.58 $33.58 $2,107.61 21
2016-07-08 $35.35 $35.35 $34.46 $34.46 $2,163.00 27
2016-07-07 $36.30 $36.30 $36.30 $36.30 $2,278.33 11
2016-07-06 $37.71 $37.98 $37.58 $37.58 $2,358.67 9
2016-07-05 $36.30 $36.30 $36.30 $36.30 $2,278.33 2
2016-07-01 $36.35 $36.35 $36.30 $36.30 $2,278.33 4
2016-06-30 $36.55 $36.55 $36.05 $36.05 $2,262.64 14
2016-06-29 $36.97 $37.88 $36.89 $37.60 $2,359.92 40
2016-06-28 $38.95 $39.32 $38.95 $39.32 $2,467.88 11
2016-06-27 $39.30 $41.06 $39.10 $41.04 $2,575.83 74
2016-06-24 $37.10 $38.20 $37.10 $38.20 $2,397.58 28
2016-06-23 $34.75 $35.14 $34.75 $35.14 $2,205.28 8
2016-06-22 $36.20 $36.20 $36.20 $36.20 $2,272.06 0
2016-06-21 $36.46 $36.46 $36.20 $36.20 $2,272.06 18
2016-06-20 $35.89 $36.73 $35.89 $36.73 $2,305.19 3
2016-06-17 $37.69 $37.69 $37.39 $37.39 $2,347.02 23
2016-06-16 $37.77 $37.77 $37.25 $37.55 $2,356.78 39
2016-06-15 $37.54 $37.54 $37.01 $37.01 $2,322.70 6
2016-06-14 $38.12 $38.12 $36.55 $37.16 $2,332.31 41
2016-06-13 $36.37 $36.77 $36.25 $36.77 $2,307.83 4
2016-06-10 $36.59 $36.59 $36.21 $36.56 $2,294.65 13
2016-06-09 $36.15 $36.15 $35.99 $35.99 $2,258.87 4
2016-06-08 $35.90 $36.38 $35.90 $36.06 $2,263.23 51
2016-06-07 $35.90 $36.10 $35.56 $36.01 $2,260.12 21
2016-06-06 $36.16 $36.77 $36.00 $36.59 $2,296.22 30
2016-06-03 $36.67 $36.67 $36.40 $36.57 $2,295.27 78
2016-06-02 $36.92 $36.92 $36.42 $36.42 $2,285.80 9
2016-06-01 $37.13 $37.19 $36.70 $36.70 $2,303.43 17
2016-05-31 $37.21 $37.21 $37.21 $37.21 $2,335.17 0
2016-05-27 $37.27 $37.27 $37.21 $37.21 $2,335.17 5
2016-05-26 $38.00 $38.00 $37.50 $37.50 $2,353.65 15
2016-05-25 $37.89 $37.89 $37.60 $37.81 $2,373.10 32
2016-05-24 $39.20 $39.20 $38.26 $38.26 $2,401.35 28
2016-05-23 $39.80 $40.31 $39.21 $40.00 $2,510.56 75
2016-05-20 $40.90 $40.90 $40.35 $40.74 $2,557.26 19
2016-05-19 $42.00 $42.00 $42.00 $42.00 $2,636.08 0
2016-05-18 $43.00 $43.00 $41.81 $42.00 $2,636.08 27
2016-05-17 $42.89 $43.03 $42.83 $43.02 $2,700.10 17
2016-05-16 $42.45 $42.45 $42.45 $42.45 $2,664.33 1
2016-05-13 $43.59 $43.69 $43.28 $43.65 $2,739.64 34
2016-05-12 $43.22 $44.57 $43.22 $44.32 $2,781.70 23
2016-05-11 $43.27 $43.27 $42.80 $42.85 $2,689.43 21
2016-05-10 $43.50 $43.77 $43.48 $43.49 $2,729.64 35
2016-05-09 $45.37 $45.37 $43.50 $44.40 $2,786.72 24
2016-05-06 $44.70 $44.80 $44.70 $44.80 $2,811.82 5
2016-05-05 $44.21 $44.21 $43.57 $44.10 $2,767.89 7
2016-05-04 $44.16 $44.60 $44.11 $44.60 $2,799.27 13
2016-05-03 $43.79 $43.79 $43.56 $43.56 $2,733.99 7
2016-05-02 $43.42 $43.42 $42.62 $42.69 $2,679.50 28
2016-04-29 $42.88 $44.27 $42.33 $43.84 $2,751.57 106
2016-04-28 $41.40 $41.40 $41.40 $41.40 $2,598.22 1
2016-04-27 $40.35 $40.35 $39.49 $39.49 $2,478.55 6
2016-04-26 $39.25 $39.25 $39.25 $39.25 $2,463.48 5
2016-04-25 $40.49 $40.49 $40.49 $40.49 $2,541.31 0
2016-04-22 $40.92 $40.92 $40.49 $40.49 $2,541.31 15
2016-04-21 $39.49 $39.49 $39.49 $39.49 $2,478.55 2
2016-04-20 $41.30 $41.30 $39.49 $39.49 $2,478.55 49
2016-04-19 $40.83 $41.08 $40.37 $41.08 $2,578.34 42
2016-04-18 $40.07 $40.07 $40.07 $40.07 $2,514.95 0
2016-04-15 $39.94 $40.07 $39.65 $40.07 $2,514.95 24
2016-04-14 $39.74 $39.74 $39.74 $39.74 $2,494.02 8
2016-04-13 $39.63 $39.66 $39.50 $39.50 $2,479.26 8
2016-04-12 $40.79 $40.88 $40.79 $40.88 $2,565.79 7
2016-04-11 $39.95 $40.70 $39.50 $40.70 $2,554.49 109
2016-04-08 $41.05 $41.05 $41.05 $41.05 $2,576.27 2
2016-04-07 $40.40 $41.70 $40.40 $41.56 $2,608.47 88
2016-04-06 $42.07 $42.07 $40.78 $40.90 $2,567.04 6
2016-04-05 $40.82 $40.82 $40.48 $40.48 $2,540.68 13
2016-04-04 $39.93 $39.93 $39.93 $39.93 $2,506.41 3
2016-04-01 $40.15 $40.25 $40.00 $40.00 $2,510.56 12
2016-03-31 $39.83 $39.83 $39.83 $39.83 $2,499.89 0
2016-03-30 $40.50 $40.50 $39.57 $39.83 $2,499.89 16
2016-03-29 $41.40 $41.90 $40.50 $40.50 $2,541.94 37
2016-03-28 $41.50 $41.74 $41.42 $41.42 $2,599.90 21
2016-03-24 $41.83 $41.86 $41.83 $41.86 $2,626.98 3
2016-03-23 $40.89 $41.06 $40.89 $41.06 $2,577.09 9
2016-03-22 $40.50 $40.50 $40.50 $40.50 $2,541.94 15
2016-03-21 $40.88 $40.95 $39.76 $40.45 $2,538.49 90
2016-03-18 $40.43 $40.44 $40.20 $40.20 $2,523.11 17
2016-03-17 $42.30 $42.30 $41.10 $41.10 $2,579.60 20
2016-03-16 $42.53 $42.53 $42.19 $42.19 $2,648.01 65
2016-03-15 $43.35 $43.35 $42.45 $42.75 $2,683.16 54
2016-03-14 $42.54 $42.54 $42.54 $42.54 $2,669.83 2
2016-03-11 $42.42 $42.66 $42.42 $42.42 $2,662.44 18
2016-03-10 $44.29 $44.70 $44.01 $44.01 $2,762.24 13
2016-03-09 $44.49 $45.13 $44.48 $45.13 $2,832.53 186
2016-03-08 $44.57 $44.59 $44.05 $44.15 $2,771.03 10
2016-03-07 $43.60 $43.60 $42.98 $42.98 $2,697.59 8
2016-03-04 $43.52 $43.53 $42.84 $43.49 $2,729.60 18
2016-03-03 $44.32 $44.33 $44.30 $44.30 $2,780.61 7
2016-03-02 $44.12 $44.12 $44.12 $44.12 $2,768.87 3
2016-03-01 $45.75 $45.75 $45.26 $45.26 $2,840.88 7
2016-02-29 $46.94 $46.94 $45.94 $45.94 $2,883.37 4
2016-02-26 $47.53 $47.53 $45.79 $47.20 $2,962.46 13
2016-02-25 $48.62 $48.62 $48.50 $48.50 $3,044.05 3
2016-02-24 $51.12 $51.12 $50.40 $50.40 $3,163.30 14
2016-02-23 $48.71 $49.50 $48.71 $49.50 $3,106.81 7
2016-02-22 $48.60 $48.60 $48.60 $48.60 $3,050.32 5
2016-02-19 $49.92 $49.92 $49.66 $49.66 $3,116.85 6
2016-02-18 $48.82 $49.36 $48.82 $49.36 $3,098.03 3
2016-02-17 $49.26 $51.22 $49.26 $49.78 $3,124.39 26
2016-02-16 $53.49 $53.72 $51.35 $51.35 $3,222.93 37
2016-02-12 $56.62 $57.24 $54.49 $55.23 $3,466.44 46
2016-02-11 $58.00 $58.30 $57.00 $57.00 $3,577.54 21
2016-02-10 $54.97 $55.39 $54.75 $55.39 $3,476.49 5
2016-02-09 $56.08 $56.08 $53.30 $54.98 $3,450.88 58
2016-02-08 $54.86 $56.08 $54.76 $55.18 $3,463.31 52
2016-02-05 $53.15 $53.16 $53.15 $53.16 $3,336.53 17
2016-02-04 $49.95 $50.04 $49.95 $50.00 $3,138.19 7
2016-02-03 $53.20 $53.34 $52.64 $52.64 $3,303.89 8
2016-02-02 $48.55 $50.61 $48.55 $50.61 $3,176.48 10
2016-02-01 $47.27 $47.40 $47.18 $47.18 $2,961.20 7
2016-01-29 $50.32 $50.73 $47.70 $47.78 $2,998.85 33
2016-01-28 $51.29 $51.80 $51.29 $51.49 $3,231.71 11
2016-01-27 $52.01 $52.97 $52.01 $52.97 $3,324.60 12
2016-01-26 $51.85 $52.36 $51.22 $51.22 $3,214.77 14
2016-01-25 $51.22 $51.73 $51.13 $51.58 $3,237.36 23
2016-01-22 $50.25 $52.35 $50.07 $52.35 $3,285.56 24
2016-01-21 $55.54 $55.54 $51.28 $52.41 $3,289.14 123
2016-01-20 $57.25 $57.89 $53.44 $53.44 $3,354.10 79
2016-01-19 $55.59 $55.68 $53.68 $54.86 $3,443.23 42
2016-01-15 $55.11 $55.34 $53.85 $55.34 $3,473.23 91
2016-01-14 $51.55 $52.00 $49.29 $49.29 $3,093.64 66
2016-01-13 $47.53 $51.00 $47.53 $51.00 $3,200.96 27
2016-01-12 $47.39 $49.60 $47.39 $48.57 $3,048.69 25
2016-01-11 $50.96 $50.96 $48.93 $49.40 $3,100.54 62
2016-01-08 $48.24 $50.59 $48.00 $50.59 $3,174.94 85
2016-01-07 $46.27 $48.55 $46.27 $48.34 $3,034.16 204
2016-01-06 $44.57 $45.19 $44.53 $45.19 $2,836.30 26
2016-01-05 $43.31 $43.31 $43.12 $43.12 $2,706.38 13
2016-01-04 $43.27 $43.45 $43.27 $43.45 $2,727.09 8
2015-12-31 $39.50 $39.50 $39.50 $39.50 $2,478.86 0
2015-12-30 $39.50 $39.50 $39.50 $39.50 $2,478.86 0
2015-12-29 $39.90 $39.90 $39.50 $39.50 $2,478.86 22
2015-12-28 $40.37 $41.15 $40.36 $40.90 $2,567.04 27
2015-12-24 $40.30 $40.30 $40.30 $40.30 $2,529.38 1
2015-12-23 $41.46 $41.46 $41.46 $41.46 $2,602.20 0
2015-12-22 $41.46 $41.46 $41.46 $41.46 $2,602.20 1
2015-12-21 $42.03 $42.03 $42.03 $42.03 $2,637.97 2
2015-12-18 $42.50 $42.50 $42.50 $42.50 $2,667.47 13
2015-12-17 $41.25 $41.25 $41.25 $41.25 $2,589.01 8
2015-12-16 $41.09 $41.09 $40.25 $40.25 $2,526.25 8
2015-12-15 $41.88 $41.88 $41.20 $41.20 $2,585.87 10
2015-12-14 $42.00 $43.00 $41.90 $42.47 $2,665.58 46
2015-12-11 $41.99 $41.99 $41.25 $41.73 $2,619.14 31
2015-12-10 $40.20 $40.20 $40.20 $40.20 $2,523.11 3
2015-12-09 $40.60 $41.43 $40.60 $41.20 $2,585.87 28
2015-12-08 $40.77 $40.77 $40.24 $40.24 $2,525.74 5
2015-12-07 $40.00 $40.00 $40.00 $40.00 $2,510.56 1
2015-12-04 $40.75 $40.75 $40.00 $40.00 $2,510.56 14
2015-12-03 $39.50 $41.20 $39.50 $41.20 $2,585.87 59
2015-12-02 $39.47 $39.77 $39.47 $39.77 $2,496.12 12
2015-12-01 $40.10 $40.23 $40.00 $40.23 $2,524.99 10
2015-11-30 $41.05 $41.20 $40.88 $40.88 $2,565.79 11
2015-11-27 $41.41 $41.41 $41.41 $41.41 $2,599.05 1
2015-11-25 $41.80 $41.80 $41.65 $41.70 $2,617.25 7
2015-11-24 $43.03 $43.03 $41.72 $41.74 $2,619.45 11
2015-11-23 $41.50 $41.50 $41.50 $41.50 $2,604.70 2
2015-11-20 $41.50 $41.50 $41.50 $41.50 $2,604.70 3
2015-11-19 $43.15 $43.50 $41.90 $41.90 $2,629.81 37
2015-11-18 $44.31 $44.31 $43.23 $43.23 $2,713.53 6
2015-11-17 $45.51 $45.51 $44.18 $44.31 $2,780.75 56
2015-11-16 $47.09 $47.09 $45.55 $45.55 $2,858.90 8
2015-11-13 $46.70 $46.70 $46.47 $46.47 $2,916.64 24
2015-11-12 $44.75 $45.45 $44.75 $45.45 $2,852.62 22
2015-11-11 $44.61 $44.61 $44.61 $44.61 $2,799.68 3
2015-11-10 $44.77 $44.77 $44.77 $44.77 $2,809.93 1
2015-11-09 $43.70 $43.70 $43.41 $43.41 $2,724.58 3
2015-11-06 $42.66 $42.66 $42.50 $42.50 $2,667.47 7
2015-11-05 $43.29 $44.14 $43.15 $44.14 $2,770.40 49
2015-11-04 $43.36 $43.36 $43.36 $43.36 $2,721.44 0
2015-11-03 $43.71 $43.71 $43.00 $43.36 $2,721.44 19
2015-11-02 $43.96 $43.98 $43.96 $43.98 $2,760.36 3
2015-10-30 $44.54 $44.54 $44.54 $44.54 $2,795.50 3
2015-10-29 $45.01 $45.01 $44.80 $44.80 $2,811.82 3
2015-10-28 $43.25 $43.25 $43.25 $43.25 $2,714.54 2
2015-10-27 $43.50 $44.17 $43.50 $44.17 $2,772.29 15
2015-10-26 $42.77 $43.78 $42.76 $43.41 $2,724.58 63
2015-10-23 $42.96 $43.78 $42.30 $42.30 $2,654.91 60
2015-10-22 $45.20 $45.20 $44.30 $44.45 $2,789.85 41
2015-10-21 $46.00 $46.39 $45.09 $46.39 $2,911.88 49
2015-10-20 $46.85 $46.85 $46.85 $46.85 $2,940.76 1
2015-10-19 $47.16 $47.16 $46.70 $46.70 $2,931.07 3
2015-10-16 $47.70 $47.70 $47.37 $47.37 $2,973.13 34
2015-10-15 $47.25 $47.64 $46.78 $47.64 $2,990.38 55
2015-10-14 $51.12 $51.13 $48.11 $48.11 $3,019.31 55
2015-10-13 $51.04 $51.11 $50.77 $51.11 $3,207.86 11
2015-10-12 $49.96 $49.96 $49.96 $49.96 $3,135.68 0
2015-10-09 $49.08 $50.24 $49.08 $49.96 $3,135.68 18
2015-10-08 $49.92 $50.23 $49.10 $49.10 $3,081.71 32
2015-10-07 $49.94 $51.26 $49.94 $51.02 $3,202.06 27
2015-10-06 $51.55 $51.55 $51.24 $51.24 $3,215.85 10
2015-10-05 $52.35 $52.50 $51.12 $51.71 $3,245.21 77
2015-10-02 $56.82 $56.82 $55.15 $55.15 $3,461.43 93
2015-10-01 $54.97 $57.16 $54.97 $55.64 $3,492.18 67
2015-09-30 $57.75 $57.75 $54.66 $54.79 $3,438.83 116
2015-09-29 $58.59 $59.50 $58.12 $59.00 $3,703.07 21
2015-09-28 $57.31 $59.50 $57.10 $59.50 $3,734.45 32
2015-09-25 $57.51 $57.70 $56.25 $57.50 $3,608.92 54
2015-09-24 $59.25 $60.66 $58.28 $58.28 $3,657.89 280
2015-09-23 $57.18 $57.90 $56.29 $57.90 $3,634.03 89
2015-09-22 $59.17 $59.17 $56.25 $56.97 $3,575.41 92
2015-09-21 $54.97 $55.70 $53.98 $54.90 $3,445.74 124
2015-09-18 $54.50 $55.32 $53.58 $55.21 $3,465.19 245
2015-09-17 $52.35 $53.16 $51.62 $53.16 $3,336.53 21
2015-09-16 $52.75 $52.75 $51.87 $52.24 $3,278.79 24
2015-09-15 $52.18 $52.40 $51.84 $52.10 $3,270.00 18
2015-09-14 $53.57 $53.69 $53.57 $53.69 $3,369.79 7
2015-09-11 $54.97 $54.97 $53.48 $53.50 $3,357.87 50
2015-09-10 $55.26 $55.26 $54.06 $54.20 $3,401.80 12
2015-09-09 $53.17 $54.65 $50.95 $54.65 $3,430.05 50
2015-09-08 $57.74 $57.74 $51.43 $53.16 $3,336.53 50
2015-09-04 $56.82 $58.22 $56.32 $57.99 $3,639.68 48
2015-09-03 $55.53 $56.59 $54.55 $55.25 $3,467.71 22
2015-09-02 $59.82 $59.82 $57.48 $57.54 $3,611.34 97
2015-09-01 $59.16 $60.13 $57.99 $59.82 $3,754.54 112

ProShares UltraShort Semiconductors (SSG) News Headlines

Recent ProShares UltraShort Semiconductors (SSG) News
Similar Companies to ProShares UltraShort Semiconductors (SSG) 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.