ProShares UltraPro Short 20+ Year Treasury (TTT) Exchange: NYSE ARCA

Data as of April 23, 2024

$81.92 ($-2.47) -2.93%

ProShares UltraPro Short 20+ Year Treasury - Daily Information
Click for more stock information on ProShares UltraPro Short 20+ Year Treasury.
Daily Information Data
Date April 23, 2024
Open $83.10
Previous Close $81.92
High $84.23
Low $81.72
Adjusted Open $83.10
Previous Adjusted Close $81.92
Adjusted High $84.23
Adjusted Low $81.72

About ProShares UltraPro Short 20+ Year Treasury (TTT)

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 ICE Data Indices, LLC (“IDI”). The Index includes publicly- issued U.S. Treasury securities that have a remaining maturity greater than or equal to twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT20.” 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 debt in order to seek returns for a single day that are inverse leveraged (-3x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times the inverse (-3x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraPro Short 20+ Year Treasury (TTT)

Date Open High Low Close Adj.Close Volume
2024-04-17 $83.10 $84.23 $81.72 $81.92 $81.92 14,765
2024-04-16 $85.22 $86.02 $84.00 $84.40 $84.40 28,459
2024-04-15 $81.57 $84.02 $81.57 $82.89 $82.89 34,973
2024-04-12 $78.87 $78.87 $77.63 $78.81 $78.81 12,953
2024-04-11 $79.13 $81.20 $79.13 $80.39 $80.39 27,928
2024-04-10 $76.79 $79.76 $76.79 $79.26 $79.26 31,319
2024-04-09 $75.03 $75.35 $74.25 $74.40 $74.40 6,722
2024-04-08 $76.71 $77.04 $76.27 $76.46 $76.46 6,175
2024-04-05 $75.57 $76.11 $74.98 $76.11 $76.11 5,833
2024-04-04 $73.48 $74.83 $73.30 $73.35 $73.35 9,757
2024-04-03 $76.54 $77.05 $74.84 $74.85 $74.85 45,593
2024-04-02 $75.50 $76.10 $74.46 $74.47 $74.47 37,682
2024-04-01 $70.26 $73.50 $70.25 $73.47 $73.47 22,709
2024-03-28 $69.85 $69.85 $68.61 $69.37 $69.37 5,600
2024-03-27 $70.99 $70.99 $69.49 $69.49 $69.49 6,912
2024-03-26 $71.85 $71.91 $71.15 $71.15 $71.15 1,675
2024-03-25 $71.79 $72.13 $71.70 $72.01 $72.01 1,880
2024-03-22 $70.19 $70.95 $70.02 $70.87 $70.87 8,172
2024-03-21 $72.22 $73.57 $72.22 $73.06 $73.06 30,628
2024-03-20 $72.77 $73.57 $72.06 $73.34 $73.34 15,038
2024-03-19 $73.34 $73.50 $72.42 $73.07 $73.07 11,147
2024-03-18 $73.30 $74.01 $73.03 $73.82 $73.82 7,958
2024-03-15 $72.79 $73.02 $72.31 $72.84 $72.84 8,777
2024-03-14 $71.31 $73.14 $71.31 $73.00 $73.00 17,717
2024-03-13 $69.26 $70.01 $69.26 $69.65 $69.65 13,926
2024-03-12 $68.41 $68.73 $68.15 $68.65 $68.65 7,835
2024-03-11 $66.12 $67.25 $66.12 $66.76 $66.76 3,854
2024-03-08 $66.47 $67.00 $66.44 $66.64 $66.64 2,910
2024-03-07 $65.53 $67.16 $65.53 $66.26 $66.26 12,806
2024-03-06 $67.04 $67.13 $65.87 $66.14 $66.14 11,408
2024-03-05 $67.83 $67.91 $66.67 $67.19 $67.19 9,507
2024-03-04 $70.68 $70.90 $69.50 $70.16 $70.16 7,583
2024-03-01 $71.89 $71.89 $69.19 $69.35 $69.35 7,329
2024-02-29 $71.22 $71.22 $70.30 $70.66 $70.66 5,344
2024-02-28 $73.19 $73.19 $71.90 $71.90 $71.90 3,134
2024-02-27 $72.56 $73.60 $72.17 $73.37 $73.37 133,287
2024-02-26 $70.89 $72.56 $70.50 $71.93 $71.93 7,738
2024-02-23 $73.65 $73.65 $70.84 $71.15 $71.15 9,046
2024-02-22 $74.81 $74.86 $74.00 $74.26 $74.26 14,909
2024-02-21 $73.65 $75.59 $73.61 $75.00 $75.00 7,688
2024-02-20 $73.67 $73.69 $72.68 $73.62 $73.62 6,455
2024-02-16 $74.28 $74.42 $73.51 $73.63 $73.63 16,377
2024-02-15 $71.55 $72.97 $71.29 $72.52 $72.52 10,139
2024-02-14 $74.67 $74.76 $72.82 $73.52 $73.52 24,707
2024-02-13 $73.14 $74.40 $72.79 $74.31 $74.31 28,756
2024-02-12 $70.85 $71.97 $70.59 $70.74 $70.74 10,790
2024-02-09 $71.27 $71.27 $70.64 $70.87 $70.87 2,582
2024-02-08 $70.36 $71.44 $70.21 $70.67 $70.67 15,483
2024-02-07 $68.99 $69.34 $68.02 $69.05 $69.05 15,789
2024-02-06 $69.92 $69.92 $67.96 $68.28 $68.28 14,915
2024-02-05 $69.02 $70.51 $68.59 $70.12 $70.12 19,278
2024-02-02 $65.73 $66.86 $65.06 $65.96 $65.96 21,026
2024-02-01 $63.57 $63.81 $61.10 $62.17 $62.17 37,102
2024-01-31 $66.71 $67.18 $65.28 $66.06 $66.06 44,002
2024-01-30 $68.06 $69.85 $67.76 $67.76 $67.76 15,704
2024-01-29 $70.78 $71.25 $69.04 $69.36 $69.36 8,311
2024-01-26 $72.00 $72.58 $71.56 $72.11 $72.11 5,763
2024-01-25 $71.60 $72.20 $71.02 $71.73 $71.73 23,311
2024-01-24 $70.39 $73.22 $70.39 $73.10 $73.10 12,927
2024-01-23 $71.60 $72.90 $70.57 $71.57 $71.57 10,139
2024-01-22 $69.38 $70.62 $68.97 $69.96 $69.96 32,080
2024-01-19 $72.08 $72.96 $71.12 $71.28 $71.28 15,600
2024-01-18 $70.52 $72.36 $69.98 $71.89 $71.89 23,847
2024-01-17 $70.05 $70.88 $69.33 $69.85 $69.85 28,089
2024-01-16 $67.70 $70.00 $67.42 $69.46 $69.46 26,223
2024-01-12 $65.39 $66.21 $64.40 $66.06 $66.06 249,554
2024-01-11 $66.77 $67.83 $65.61 $65.71 $65.71 431,396
2024-01-10 $65.12 $66.49 $64.90 $66.49 $66.49 21,020
2024-01-09 $65.76 $65.76 $64.78 $65.31 $65.31 8,941
2024-01-08 $66.51 $66.58 $64.18 $64.49 $64.49 20,085
2024-01-05 $65.90 $66.46 $63.61 $66.17 $66.17 64,104
2024-01-04 $64.09 $64.72 $63.65 $64.30 $64.30 20,314
2024-01-03 $64.00 $64.18 $61.14 $61.51 $61.51 35,898
2024-01-02 $62.66 $62.77 $61.74 $62.16 $62.16 61,677
2023-12-29 $60.89 $61.21 $59.44 $60.97 $60.97 33,138
2023-12-28 $58.90 $60.00 $58.20 $59.55 $59.55 30,531
2023-12-27 $59.45 $59.80 $58.30 $58.30 $58.30 16,047
2023-12-26 $61.99 $61.99 $61.29 $61.51 $61.51 6,845
2023-12-22 $60.25 $62.19 $60.25 $61.90 $61.90 20,679
2023-12-21 $59.48 $61.34 $59.48 $61.15 $61.15 18,816
2023-12-20 $60.44 $61.50 $59.74 $59.85 $59.85 19,065
2023-12-19 $67.65 $68.15 $67.07 $67.80 $60.98 15,335
2023-12-18 $69.07 $69.25 $67.96 $68.69 $61.79 16,494
2023-12-15 $68.37 $68.37 $65.03 $67.12 $60.38 16,765
2023-12-14 $70.36 $72.00 $67.39 $67.40 $60.62 62,150
2023-12-13 $77.02 $77.30 $72.47 $72.82 $65.50 53,346
2023-12-12 $79.41 $80.29 $78.23 $78.31 $70.44 13,863
2023-12-11 $79.87 $80.59 $78.88 $79.04 $71.09 24,312
2023-12-08 $78.60 $79.80 $78.18 $78.62 $70.72 33,133
2023-12-07 $76.52 $77.13 $74.81 $76.32 $68.65 30,802
2023-12-06 $77.26 $77.55 $74.70 $75.00 $67.46 30,073
2023-12-05 $81.00 $81.00 $78.36 $78.63 $70.73 24,983
2023-12-04 $83.81 $84.86 $83.15 $83.89 $75.46 17,430
2023-12-01 $87.50 $87.50 $82.32 $83.07 $74.72 60,976
2023-11-30 $86.39 $88.34 $85.97 $87.46 $78.67 18,904
2023-11-29 $85.68 $86.99 $84.48 $84.60 $76.09 16,836
2023-11-28 $89.15 $89.54 $87.72 $87.96 $79.12 8,717
2023-11-27 $90.98 $91.34 $88.40 $88.40 $79.51 17,678
2023-11-24 $91.54 $92.62 $91.54 $92.60 $83.29 5,685
2023-11-22 $88.53 $91.00 $88.26 $89.60 $80.59 28,279
2023-11-21 $90.51 $92.20 $90.07 $90.88 $81.74 12,190
2023-11-20 $93.05 $93.05 $90.02 $90.40 $81.31 16,207
2023-11-17 $91.68 $93.00 $91.29 $91.98 $82.73 53,894
2023-11-16 $94.20 $94.20 $92.08 $93.21 $83.84 27,543
2023-11-15 $95.00 $97.20 $94.76 $96.39 $86.70 33,885
2023-11-14 $92.17 $94.07 $91.58 $92.40 $83.11 27,557
2023-11-13 $100.96 $102.49 $99.17 $99.49 $89.49 9,378
2023-11-10 $97.32 $99.19 $97.30 $98.48 $88.58 16,653
2023-11-09 $95.54 $102.47 $95.54 $100.15 $90.08 71,928
2023-11-08 $97.02 $97.41 $93.68 $93.93 $84.49 82,701
2023-11-07 $100.69 $100.69 $97.38 $98.61 $88.70 35,372
2023-11-06 $102.00 $103.72 $101.70 $103.22 $92.84 53,179
2023-11-03 $95.92 $100.07 $93.92 $99.99 $89.93 52,314
2023-11-02 $103.25 $104.61 $101.12 $102.65 $92.33 40,002
2023-11-01 $113.79 $114.14 $109.50 $109.50 $98.49 101,274
2023-10-31 $114.26 $117.50 $112.43 $116.94 $105.18 39,362
2023-10-30 $116.07 $118.57 $113.67 $115.43 $103.83 63,026
2023-10-27 $114.74 $116.01 $113.46 $113.90 $102.45 24,588
2023-10-26 $117.83 $117.83 $112.09 $112.58 $101.26 36,700
2023-10-25 $115.34 $118.80 $114.37 $117.88 $106.03 72,886
2023-10-24 $113.57 $115.27 $110.24 $110.45 $99.35 82,462
2023-10-23 $120.95 $122.21 $112.00 $114.62 $103.10 148,378
2023-10-20 $119.88 $120.82 $117.78 $119.12 $119.12 53,517
2023-10-19 $116.06 $121.07 $113.44 $120.90 $120.90 142,841
2023-10-18 $114.04 $116.00 $111.90 $113.89 $113.89 67,986
2023-10-17 $112.42 $113.19 $109.26 $110.53 $110.53 34,009
2023-10-16 $106.79 $108.19 $106.57 $107.08 $107.08 63,193
2023-10-13 $102.68 $103.64 $101.38 $102.07 $102.07 51,673
2023-10-12 $101.30 $108.45 $100.88 $107.83 $107.83 112,581
2023-10-11 $101.70 $102.46 $99.41 $99.41 $99.41 62,987
2023-10-10 $108.56 $111.46 $104.24 $106.26 $106.26 30,062
2023-10-09 $111.72 $113.26 $102.98 $107.00 $107.00 54,300
2023-10-06 $116.02 $116.48 $110.27 $113.26 $113.26 102,202
2023-10-05 $108.90 $110.20 $108.34 $109.57 $109.57 74,939
2023-10-04 $109.69 $110.63 $107.61 $107.64 $107.64 43,895
2023-10-03 $108.62 $113.02 $106.81 $112.28 $112.28 73,810
2023-10-02 $102.82 $106.15 $102.16 $105.36 $105.36 113,046
2023-09-29 $98.47 $101.71 $97.50 $100.26 $100.26 25,238
2023-09-28 $104.46 $106.00 $100.48 $100.48 $100.48 108,328
2023-09-27 $97.22 $102.31 $97.20 $101.37 $101.37 48,611
2023-09-26 $97.81 $100.21 $97.19 $99.81 $99.81 50,069
2023-09-25 $96.68 $98.66 $96.10 $98.51 $98.51 79,143
2023-09-22 $93.54 $93.77 $91.19 $91.69 $91.69 16,711
2023-09-21 $92.12 $94.00 $92.00 $93.97 $93.97 203,073
2023-09-20 $86.42 $87.31 $85.75 $87.24 $87.24 32,450
2023-09-19 $87.68 $88.10 $86.61 $88.07 $87.92 19,331
2023-09-18 $87.90 $87.90 $86.03 $86.09 $85.95 116,043
2023-09-15 $86.26 $87.48 $86.25 $87.38 $87.38 51,906
2023-09-14 $84.81 $86.32 $84.32 $85.90 $85.90 129,317
2023-09-13 $84.88 $84.88 $83.26 $84.14 $84.14 12,908
2023-09-12 $84.89 $85.56 $84.10 $84.10 $84.10 24,950
2023-09-11 $85.28 $85.70 $84.92 $85.41 $85.41 16,074
2023-09-08 $83.52 $83.64 $82.42 $83.39 $83.39 7,594
2023-09-07 $84.34 $85.09 $84.34 $84.46 $84.46 5,145
2023-09-06 $84.01 $85.71 $84.01 $85.00 $85.00 52,227
2023-09-05 $83.35 $85.68 $83.35 $85.49 $85.49 68,609
2023-09-01 $79.89 $82.25 $79.89 $82.12 $82.12 21,103
2023-08-31 $78.70 $79.15 $77.60 $78.49 $78.49 25,833
2023-08-30 $79.34 $79.89 $78.94 $79.31 $79.31 13,679
2023-08-29 $82.45 $82.45 $78.68 $79.18 $79.18 69,536
2023-08-28 $80.75 $82.74 $80.46 $81.74 $81.74 65,541
2023-08-25 $83.17 $84.11 $81.20 $82.11 $82.11 54,096
2023-08-24 $81.97 $82.58 $81.44 $82.32 $82.32 52,019
2023-08-23 $84.05 $84.39 $80.87 $80.93 $80.93 197,376
2023-08-22 $89.05 $89.48 $87.29 $87.42 $87.42 96,983
2023-08-21 $88.98 $90.10 $88.72 $89.31 $89.31 162,655
2023-08-18 $86.68 $86.91 $84.67 $85.87 $85.87 89,719
2023-08-17 $85.41 $87.89 $85.41 $86.71 $86.71 489,843
2023-08-16 $84.00 $85.75 $83.08 $85.49 $85.49 174,235
2023-08-15 $82.84 $83.55 $81.98 $83.55 $83.55 41,428
2023-08-14 $82.13 $82.55 $80.10 $81.68 $81.68 273,073
2023-08-11 $81.52 $81.72 $78.05 $81.39 $81.39 330,546
2023-08-10 $77.29 $80.73 $76.47 $80.56 $80.56 44,260
2023-08-09 $77.66 $77.67 $76.62 $76.96 $76.96 13,554
2023-08-08 $77.63 $78.64 $76.46 $78.17 $78.17 43,970
2023-08-07 $79.57 $81.00 $79.31 $80.75 $80.75 42,475
2023-08-04 $82.33 $82.33 $78.07 $78.31 $78.31 125,731
2023-08-03 $81.83 $84.00 $80.34 $82.82 $82.82 191,090
2023-08-02 $77.61 $79.01 $77.13 $77.42 $77.42 1,006,672
2023-08-01 $73.76 $75.50 $73.00 $74.97 $74.97 42,205
2023-07-31 $72.14 $72.30 $71.10 $71.36 $71.36 33,695
2023-07-28 $72.83 $72.91 $71.81 $71.93 $71.93 13,749
2023-07-27 $70.00 $73.76 $69.70 $72.97 $72.97 632,775
2023-07-26 $67.80 $69.16 $67.80 $68.87 $68.87 30,067
2023-07-25 $69.84 $69.84 $68.52 $69.14 $69.14 15,559
2023-07-24 $67.43 $68.73 $67.25 $68.65 $68.65 18,758
2023-07-21 $66.91 $67.91 $66.89 $67.73 $67.73 4,508
2023-07-20 $66.81 $68.52 $66.81 $67.97 $67.97 10,884
2023-07-19 $67.08 $68.41 $65.31 $65.31 $65.31 41,147
2023-07-18 $67.56 $68.02 $67.23 $67.67 $67.67 15,149
2023-07-17 $68.74 $69.31 $68.37 $68.57 $68.57 8,002
2023-07-14 $67.69 $68.57 $67.50 $68.57 $68.57 6,026
2023-07-13 $68.46 $69.15 $67.42 $67.46 $67.46 12,395
2023-07-12 $71.00 $71.67 $69.01 $69.61 $69.61 36,570
2023-07-11 $72.13 $72.81 $71.10 $72.05 $72.05 9,793
2023-07-10 $73.81 $73.81 $72.35 $72.95 $72.95 20,267
2023-07-07 $72.96 $73.25 $72.29 $73.17 $73.17 68,007
2023-07-06 $70.77 $72.23 $70.68 $71.85 $71.85 34,000
2023-07-05 $67.29 $69.50 $67.18 $68.91 $68.91 19,694
2023-07-03 $65.70 $66.69 $64.60 $66.69 $66.69 10,075
2023-06-30 $67.70 $67.70 $65.46 $65.77 $65.77 17,685
2023-06-29 $67.31 $68.36 $66.90 $68.07 $68.07 36,942
2023-06-28 $64.82 $65.71 $64.40 $64.56 $64.56 22,149
2023-06-27 $64.72 $65.96 $64.46 $65.40 $65.40 11,173
2023-06-26 $64.48 $65.17 $64.48 $64.87 $64.87 5,459
2023-06-23 $63.83 $65.29 $63.83 $64.91 $64.91 14,519
2023-06-22 $66.11 $67.02 $65.90 $66.88 $66.88 4,930
2023-06-21 $65.91 $66.73 $64.36 $64.46 $64.46 13,798
2023-06-20 $65.40 $65.40 $64.79 $65.09 $64.75 7,923
2023-06-16 $66.83 $66.94 $66.09 $66.47 $66.12 6,721
2023-06-15 $65.65 $66.50 $65.21 $65.72 $65.38 18,517
2023-06-14 $68.32 $68.75 $67.23 $67.55 $67.20 30,768
2023-06-13 $67.36 $69.73 $67.17 $69.39 $69.39 14,042
2023-06-12 $67.08 $69.47 $67.08 $67.16 $67.16 33,540
2023-06-09 $68.40 $68.82 $67.31 $67.62 $67.62 19,522
2023-06-08 $69.92 $69.92 $67.32 $67.39 $67.39 13,543
2023-06-07 $67.01 $70.00 $67.01 $69.62 $69.62 26,902
2023-06-06 $68.03 $68.80 $66.71 $66.72 $66.72 7,254
2023-06-05 $68.81 $69.16 $66.79 $67.84 $67.84 16,600
2023-06-02 $65.62 $67.49 $65.62 $67.42 $67.42 12,715
2023-06-01 $64.96 $66.23 $64.71 $65.50 $65.50 29,926
2023-05-31 $68.07 $68.07 $65.79 $66.01 $66.01 21,544
2023-05-30 $68.69 $69.46 $67.49 $67.87 $67.87 72,365
2023-05-26 $71.99 $72.15 $69.86 $70.15 $70.15 53,400
2023-05-25 $70.64 $72.00 $70.59 $71.54 $71.54 141,984
2023-05-24 $69.33 $70.70 $69.33 $70.70 $70.70 18,317
2023-05-23 $71.06 $71.40 $69.43 $69.88 $69.88 248,582
2023-05-22 $69.41 $70.71 $69.30 $70.44 $70.44 28,120
2023-05-19 $69.34 $69.90 $68.24 $69.52 $69.52 22,142
2023-05-18 $67.53 $68.15 $67.43 $68.02 $68.02 9,303
2023-05-17 $65.64 $67.00 $65.00 $66.55 $66.55 27,868
2023-05-16 $66.85 $67.37 $65.96 $65.99 $65.99 27,764
2023-05-15 $64.97 $65.44 $64.91 $65.22 $65.22 24,500
2023-05-12 $61.99 $63.27 $61.61 $63.27 $63.27 178,185
2023-05-11 $61.18 $62.22 $61.06 $61.80 $61.80 22,810
2023-05-10 $64.54 $64.54 $63.44 $63.71 $63.71 30,748
2023-05-09 $64.66 $65.65 $64.19 $65.50 $65.50 23,633
2023-05-08 $64.72 $65.00 $64.09 $64.72 $64.72 28,507
2023-05-05 $63.18 $63.44 $62.27 $62.30 $62.30 35,724
2023-05-04 $61.55 $61.68 $59.49 $61.40 $61.40 228,855
2023-05-03 $60.21 $61.41 $59.22 $59.78 $59.78 258,486
2023-05-02 $63.92 $64.03 $60.93 $60.96 $60.96 52,637
2023-05-01 $62.02 $66.17 $61.68 $65.58 $65.58 92,413
2023-04-28 $61.05 $61.36 $59.83 $60.37 $60.37 191,270
2023-04-27 $62.50 $63.61 $62.45 $63.25 $63.25 145,950
2023-04-26 $59.60 $61.62 $59.21 $61.61 $61.61 44,544
2023-04-25 $60.64 $60.72 $59.34 $59.52 $59.52 36,914
2023-04-24 $63.13 $63.23 $62.16 $62.33 $62.33 25,098
2023-04-21 $62.36 $64.30 $62.33 $64.00 $64.00 46,055
2023-04-20 $63.30 $63.45 $62.65 $62.99 $62.99 17,784
2023-04-19 $65.10 $65.95 $64.53 $64.63 $64.63 21,601
2023-04-18 $65.36 $65.53 $63.83 $64.37 $64.37 14,981
2023-04-17 $64.03 $65.25 $63.63 $65.02 $65.02 124,161
2023-04-14 $61.94 $63.31 $61.94 $62.85 $62.85 41,541
2023-04-13 $59.00 $61.13 $59.00 $60.99 $60.99 29,611
2023-04-12 $59.28 $61.14 $59.27 $59.59 $59.59 52,812
2023-04-11 $59.44 $60.23 $59.35 $59.49 $59.49 95,266
2023-04-10 $58.35 $60.05 $58.14 $59.63 $59.63 53,410
2023-04-06 $57.12 $57.20 $56.45 $56.98 $56.98 49,770
2023-04-05 $58.07 $58.53 $57.20 $57.46 $57.46 180,685
2023-04-04 $61.50 $61.81 $58.19 $59.08 $59.08 34,451
2023-04-03 $61.24 $61.45 $59.25 $60.14 $60.14 40,063
2023-03-31 $62.51 $62.98 $60.64 $60.94 $60.94 49,989
2023-03-30 $64.35 $64.43 $63.25 $63.80 $63.80 16,633
2023-03-29 $65.61 $65.95 $64.41 $64.43 $64.43 12,134
2023-03-28 $64.84 $65.06 $63.90 $64.15 $64.15 31,705
2023-03-27 $63.19 $64.42 $62.04 $64.38 $64.38 185,959
2023-03-24 $59.55 $61.07 $59.20 $60.24 $60.24 239,281
2023-03-23 $62.54 $63.46 $60.67 $61.00 $61.00 129,464
2023-03-22 $64.17 $64.34 $60.67 $60.95 $60.95 119,142
2023-03-21 $63.27 $64.38 $63.07 $63.70 $63.46 52,726
2023-03-20 $60.00 $62.25 $60.00 $62.00 $61.76 41,908
2023-03-17 $60.45 $60.84 $58.54 $60.36 $60.13 99,564
2023-03-16 $59.32 $63.20 $58.20 $63.09 $62.85 104,525
2023-03-15 $60.06 $62.59 $58.51 $61.59 $61.35 161,574
2023-03-14 $63.53 $65.74 $62.98 $65.54 $65.29 57,775
2023-03-13 $57.77 $63.50 $56.41 $62.12 $61.88 241,182
2023-03-10 $65.80 $65.80 $62.55 $62.61 $62.37 86,821
2023-03-09 $71.22 $71.40 $69.11 $69.74 $69.47 36,847
2023-03-08 $69.22 $71.24 $68.00 $70.25 $70.25 39,379
2023-03-07 $71.12 $72.40 $69.28 $70.62 $70.62 57,493
2023-03-06 $69.56 $71.96 $69.40 $71.73 $71.73 52,719
2023-03-03 $72.23 $72.83 $70.04 $70.26 $70.26 65,941
2023-03-02 $76.50 $76.90 $75.30 $75.68 $75.68 25,358
2023-03-01 $72.62 $74.25 $72.29 $73.52 $73.52 14,839
2023-02-28 $73.58 $74.11 $71.31 $71.31 $71.31 20,403
2023-02-27 $72.12 $72.72 $71.25 $72.21 $72.21 17,482
2023-02-24 $71.81 $73.31 $71.14 $72.93 $72.93 54,164
2023-02-23 $71.53 $71.56 $69.44 $69.88 $69.88 55,610
2023-02-22 $72.62 $72.82 $71.19 $72.03 $72.03 48,816
2023-02-21 $72.75 $74.35 $72.47 $74.07 $74.07 118,022
2023-02-17 $72.63 $72.90 $69.89 $69.96 $69.96 78,494
2023-02-16 $70.53 $71.84 $70.20 $71.51 $71.51 51,599
2023-02-15 $67.50 $69.59 $66.93 $68.62 $68.62 60,851
2023-02-14 $66.16 $68.32 $65.20 $66.69 $66.69 64,565
2023-02-13 $67.24 $67.45 $65.85 $66.02 $66.02 48,129
2023-02-10 $65.85 $68.23 $65.85 $67.87 $67.87 68,349
2023-02-09 $62.06 $65.85 $61.73 $65.55 $65.55 49,697
2023-02-08 $64.48 $65.81 $63.65 $63.85 $63.85 38,187
2023-02-07 $63.97 $64.61 $62.45 $64.47 $64.47 92,222
2023-02-06 $63.29 $63.41 $62.35 $63.00 $63.00 46,078
2023-02-03 $61.74 $62.56 $61.00 $61.48 $61.48 63,800
2023-02-02 $57.78 $59.29 $57.27 $58.99 $58.99 67,022
2023-02-01 $60.16 $62.10 $58.29 $59.21 $59.21 170,723
2023-01-31 $61.47 $63.48 $61.09 $61.74 $61.74 45,416
2023-01-30 $62.45 $62.93 $61.73 $62.78 $62.78 131,893
2023-01-27 $62.92 $63.09 $61.75 $62.07 $62.07 28,436
2023-01-26 $61.32 $62.31 $61.32 $61.51 $61.51 90,878
2023-01-25 $60.51 $62.10 $60.05 $60.71 $60.71 69,169
2023-01-24 $62.99 $64.03 $60.82 $61.20 $61.20 197,033
2023-01-23 $64.14 $64.23 $62.98 $63.89 $63.89 101,505
2023-01-20 $61.74 $63.03 $61.28 $62.96 $62.96 156,605
2023-01-19 $59.67 $60.90 $59.49 $59.88 $59.88 150,714
2023-01-18 $58.95 $61.40 $58.52 $58.83 $58.83 198,997
2023-01-17 $64.00 $64.06 $62.30 $63.33 $63.33 68,102
2023-01-13 $61.59 $62.58 $60.44 $62.18 $62.18 104,611
2023-01-12 $63.84 $66.00 $60.31 $60.42 $60.42 100,489
2023-01-11 $65.27 $65.99 $64.17 $64.19 $64.19 109,516
2023-01-10 $66.33 $68.05 $65.83 $67.36 $67.36 65,412
2023-01-09 $66.55 $66.88 $63.80 $64.23 $64.23 98,917
2023-01-06 $69.16 $69.94 $64.90 $65.12 $65.12 165,298
2023-01-05 $71.61 $71.65 $68.92 $69.07 $69.07 131,808
2023-01-04 $68.99 $71.10 $68.46 $69.75 $69.75 145,959
2023-01-03 $70.82 $74.14 $70.66 $72.90 $72.90 331,476
2022-12-30 $76.17 $77.45 $74.92 $77.03 $77.03 144,569
2022-12-29 $76.69 $76.69 $73.66 $74.48 $74.48 165,142
2022-12-28 $74.73 $77.44 $74.23 $77.08 $77.08 76,402
2022-12-27 $74.88 $75.88 $73.61 $75.68 $75.68 140,428
2022-12-23 $70.58 $71.57 $70.02 $71.34 $71.34 67,340
2022-12-22 $68.25 $68.77 $67.50 $68.14 $68.14 94,356
2022-12-21 $67.59 $69.88 $67.18 $68.55 $68.29 109,054
2022-12-20 $69.19 $69.50 $68.23 $68.87 $68.61 109,914
2022-12-19 $64.72 $66.00 $64.63 $65.29 $65.04 87,373
2022-12-16 $63.15 $63.74 $61.25 $62.18 $61.94 110,381
2022-12-15 $60.15 $60.50 $58.90 $60.23 $60.00 231,385
2022-12-14 $61.72 $63.40 $60.79 $60.86 $60.63 284,741
2022-12-13 $59.32 $62.07 $59.26 $61.72 $61.48 219,726
2022-12-12 $61.44 $64.15 $61.01 $63.50 $63.26 185,104
2022-12-09 $61.44 $64.12 $61.30 $63.82 $63.57 97,772
2022-12-08 $60.17 $60.47 $59.17 $59.44 $59.21 79,569
2022-12-07 $60.82 $61.27 $58.62 $59.00 $58.77 350,096
2022-12-06 $64.00 $64.72 $62.63 $63.27 $63.02 255,773
2022-12-05 $65.39 $67.08 $65.20 $65.79 $65.54 335,324
2022-12-02 $66.57 $67.84 $63.31 $63.31 $63.07 334,097
2022-12-01 $70.62 $71.25 $65.62 $65.72 $65.47 223,246
2022-11-30 $74.84 $75.33 $72.45 $72.67 $72.39 79,167
2022-11-29 $73.68 $74.10 $72.35 $74.02 $73.74 37,438
2022-11-28 $70.98 $72.67 $70.30 $71.48 $71.21 68,124
2022-11-25 $72.71 $73.09 $72.15 $72.19 $72.19 28,351
2022-11-23 $73.68 $74.00 $71.55 $71.55 $71.55 174,737
2022-11-22 $77.19 $77.57 $74.83 $75.35 $75.35 169,283
2022-11-21 $77.00 $79.07 $76.85 $78.40 $78.40 147,237
2022-11-18 $77.29 $79.73 $76.66 $79.48 $79.48 77,086
2022-11-17 $78.36 $79.15 $77.00 $77.85 $77.85 227,420
2022-11-16 $78.71 $79.45 $75.61 $75.61 $75.61 334,946
2022-11-15 $83.33 $83.57 $80.54 $80.81 $80.81 121,359
2022-11-14 $84.23 $86.04 $84.11 $84.89 $84.89 65,454
2022-11-11 $84.64 $85.47 $83.20 $83.98 $83.98 133,710
2022-11-10 $88.43 $88.43 $82.98 $83.48 $83.48 400,566
2022-11-09 $96.24 $96.57 $92.75 $94.06 $94.06 140,945
2022-11-08 $96.33 $96.46 $93.00 $94.86 $94.86 136,350
2022-11-07 $93.58 $98.02 $93.18 $98.02 $98.02 153,060
2022-11-04 $92.75 $95.00 $91.10 $95.00 $95.00 123,484
2022-11-03 $92.51 $92.56 $89.34 $90.63 $90.63 177,039
2022-11-02 $87.25 $90.00 $85.52 $88.93 $88.93 230,791
2022-11-01 $85.97 $89.24 $85.92 $88.04 $88.04 139,588
2022-10-31 $89.74 $93.45 $89.15 $90.97 $90.97 124,744
2022-10-28 $88.42 $89.63 $86.49 $88.50 $88.50 112,643
2022-10-27 $88.11 $90.06 $85.72 $86.63 $86.63 284,600
2022-10-26 $91.28 $91.67 $88.39 $89.55 $89.55 261,343
2022-10-25 $95.00 $95.60 $93.04 $93.88 $93.88 346,445
2022-10-24 $100.92 $104.20 $98.94 $102.35 $102.35 264,399
2022-10-21 $100.31 $102.00 $97.13 $99.96 $99.96 394,354
2022-10-20 $91.77 $95.08 $90.85 $94.67 $94.67 245,407
2022-10-19 $88.21 $90.59 $87.94 $90.22 $90.22 103,488
2022-10-18 $86.00 $89.04 $85.10 $85.50 $85.50 102,859
2022-10-17 $82.86 $86.36 $81.94 $85.99 $85.99 167,252
2022-10-14 $80.83 $85.68 $80.59 $84.75 $84.75 76,357
2022-10-13 $84.94 $85.07 $80.38 $82.61 $82.61 128,938
2022-10-12 $82.93 $83.14 $79.97 $80.27 $80.27 74,927
2022-10-11 $81.48 $83.60 $79.24 $81.58 $81.58 125,060
2022-10-10 $79.80 $83.74 $79.74 $82.47 $82.47 177,969
2022-10-07 $79.43 $79.96 $77.40 $78.91 $78.91 127,644
2022-10-06 $75.08 $77.50 $74.76 $76.53 $76.53 101,467
2022-10-05 $74.80 $77.21 $74.70 $75.37 $75.37 128,793
2022-10-04 $71.66 $73.45 $70.73 $73.00 $73.00 107,117
2022-10-03 $72.30 $73.82 $70.77 $72.48 $72.48 117,926
2022-09-30 $72.19 $76.46 $71.12 $76.02 $76.02 106,525
2022-09-29 $75.12 $75.32 $72.43 $73.31 $73.31 171,401
2022-09-28 $75.00 $76.38 $71.81 $71.99 $71.99 376,055
2022-09-27 $76.35 $80.18 $75.76 $80.12 $80.12 319,593
2022-09-26 $71.20 $75.06 $70.86 $74.12 $74.12 153,277
2022-09-23 $70.86 $72.41 $68.80 $70.13 $70.13 215,270
2022-09-22 $70.04 $71.94 $69.91 $71.08 $71.08 232,252
2022-09-21 $68.59 $70.62 $65.89 $65.93 $65.93 250,430
2022-09-20 $70.33 $70.87 $68.24 $69.39 $69.39 153,279
2022-09-19 $67.81 $68.48 $66.50 $67.30 $67.30 41,134
2022-09-16 $67.88 $68.20 $66.21 $67.66 $67.66 100,661
2022-09-15 $66.19 $66.79 $65.86 $66.16 $66.16 34,335
2022-09-14 $67.00 $67.53 $65.79 $65.91 $65.91 140,526
2022-09-13 $68.73 $69.31 $66.52 $66.58 $66.58 189,152
2022-09-12 $64.67 $67.94 $64.39 $67.16 $67.16 128,672
2022-09-09 $65.27 $66.63 $64.57 $65.41 $65.41 126,050
2022-09-08 $64.45 $65.75 $63.28 $65.74 $65.74 91,723
2022-09-07 $65.32 $65.55 $63.47 $63.81 $63.81 109,328
2022-09-06 $64.40 $67.10 $64.40 $67.06 $67.06 181,360
2022-09-02 $63.27 $63.58 $61.84 $62.28 $62.28 103,666
2022-09-01 $62.04 $64.48 $61.89 $63.44 $63.44 210,969
2022-08-31 $58.88 $60.50 $57.99 $60.04 $60.04 69,594
2022-08-30 $58.89 $59.60 $57.58 $58.27 $58.27 78,969
2022-08-29 $58.52 $59.64 $58.45 $58.89 $58.89 43,895
2022-08-26 $59.39 $59.69 $56.89 $57.36 $57.36 124,795
2022-08-25 $61.08 $61.63 $58.29 $58.64 $58.64 119,974
2022-08-24 $60.72 $61.78 $60.23 $61.31 $61.31 164,338
2022-08-23 $59.70 $60.39 $57.65 $59.82 $59.82 266,783
2022-08-22 $58.50 $59.65 $58.45 $58.91 $58.91 102,493
2022-08-19 $57.95 $58.68 $57.87 $58.30 $58.30 172,518
2022-08-18 $55.48 $55.87 $54.52 $55.64 $55.64 91,999
2022-08-17 $55.33 $56.40 $55.29 $55.87 $55.87 101,708
2022-08-16 $54.99 $56.47 $53.98 $54.07 $54.07 98,950
2022-08-15 $53.55 $54.71 $52.94 $54.71 $54.71 97,772
2022-08-12 $55.10 $56.00 $54.64 $54.64 $54.64 103,350
2022-08-11 $53.01 $56.66 $52.74 $56.27 $56.27 177,614
2022-08-10 $51.77 $53.06 $50.37 $52.61 $52.61 131,467
2022-08-09 $51.77 $52.08 $51.00 $51.49 $51.49 104,526
2022-08-08 $51.97 $52.09 $50.83 $51.14 $51.14 129,417
2022-08-05 $52.75 $54.29 $52.75 $53.46 $53.46 190,073
2022-08-04 $50.37 $50.90 $49.75 $50.03 $50.03 115,766
2022-08-03 $52.78 $53.96 $49.90 $49.91 $49.91 166,557
2022-08-02 $49.02 $52.60 $48.51 $52.31 $52.31 201,184
2022-08-01 $51.53 $51.78 $49.19 $49.27 $49.27 274,186
2022-07-29 $52.62 $53.13 $50.36 $52.95 $52.95 127,583
2022-07-28 $52.10 $53.14 $50.93 $52.59 $52.59 215,426
2022-07-27 $52.20 $53.84 $51.64 $53.82 $53.82 145,881
2022-07-26 $51.05 $53.04 $50.61 $52.91 $52.91 95,821
2022-07-25 $53.94 $54.24 $52.95 $53.17 $53.17 166,313
2022-07-22 $51.94 $52.37 $50.65 $51.68 $51.68 284,809
2022-07-21 $56.39 $56.57 $54.19 $54.36 $54.36 54,545
2022-07-20 $56.51 $58.16 $55.98 $57.32 $57.32 64,877
2022-07-19 $56.74 $58.72 $56.64 $57.81 $57.81 100,588
2022-07-18 $56.33 $57.81 $56.32 $56.81 $56.81 68,799
2022-07-15 $55.43 $55.90 $54.24 $55.12 $55.12 44,941
2022-07-14 $56.61 $57.35 $55.16 $56.03 $56.03 72,118
2022-07-13 $58.71 $58.99 $54.46 $54.66 $54.66 102,559
2022-07-12 $56.17 $56.85 $54.97 $56.74 $56.74 218,008
2022-07-11 $58.84 $58.84 $57.00 $57.67 $57.67 66,713
2022-07-08 $59.23 $61.35 $59.23 $60.70 $60.70 124,494
2022-07-07 $56.77 $59.17 $56.76 $58.73 $58.73 151,006
2022-07-06 $53.54 $57.25 $53.41 $57.19 $57.19 134,210
2022-07-05 $54.17 $55.25 $53.10 $54.46 $54.46 374,034
2022-07-01 $55.60 $56.75 $53.25 $55.98 $55.98 327,050
2022-06-30 $57.59 $57.78 $56.28 $57.74 $57.74 135,531
2022-06-29 $61.70 $61.93 $59.02 $59.28 $59.28 135,678
2022-06-28 $63.46 $64.20 $62.03 $62.11 $62.11 64,217
2022-06-27 $63.47 $63.55 $61.82 $62.78 $62.78 79,726
2022-06-24 $60.00 $61.41 $59.01 $61.24 $61.24 122,320
2022-06-23 $59.22 $59.73 $57.38 $58.89 $58.89 315,579
2022-06-22 $61.24 $61.68 $60.25 $60.55 $60.55 211,004
2022-06-21 $65.75 $66.27 $64.46 $65.73 $65.73 173,769
2022-06-17 $62.66 $64.37 $61.29 $62.45 $62.45 147,203
2022-06-16 $68.98 $69.49 $63.30 $63.30 $63.30 277,970
2022-06-15 $66.26 $68.17 $64.55 $64.60 $64.60 274,402
2022-06-14 $65.21 $68.81 $64.67 $68.46 $68.46 302,185
2022-06-13 $64.08 $67.63 $63.75 $65.86 $65.86 318,879
2022-06-10 $59.66 $61.62 $58.91 $60.31 $60.31 497,719
2022-06-09 $60.13 $60.38 $59.00 $59.32 $59.32 97,872
2022-06-08 $58.96 $59.85 $58.29 $59.84 $59.84 59,399
2022-06-07 $59.08 $59.08 $57.50 $58.41 $58.41 133,999
2022-06-06 $58.35 $60.31 $57.98 $60.25 $60.25 108,456
2022-06-03 $58.47 $58.73 $57.06 $57.23 $57.23 98,238
2022-06-02 $56.19 $57.89 $56.19 $56.81 $56.81 100,795
2022-06-01 $55.63 $57.53 $55.21 $56.82 $56.82 139,604
2022-05-31 $55.83 $57.40 $55.78 $56.56 $56.56 226,453
2022-05-27 $52.92 $53.70 $52.40 $53.41 $53.41 157,867
2022-05-26 $53.31 $54.91 $53.23 $53.65 $53.65 116,643
2022-05-25 $52.55 $53.96 $52.55 $53.01 $53.01 109,349
2022-05-24 $55.15 $55.15 $52.50 $53.60 $53.60 289,356
2022-05-23 $55.37 $56.92 $54.72 $56.88 $56.88 112,968
2022-05-20 $56.25 $56.35 $53.62 $54.25 $54.25 260,703
2022-05-19 $54.02 $56.60 $53.87 $56.27 $56.27 329,535
2022-05-18 $60.00 $60.07 $56.46 $56.60 $56.60 228,800
2022-05-17 $59.90 $60.40 $59.03 $60.39 $60.39 77,210
2022-05-16 $57.77 $58.23 $56.66 $58.23 $58.23 102,199
2022-05-13 $56.62 $58.14 $56.52 $58.07 $58.07 127,239
2022-05-12 $55.14 $55.76 $54.12 $55.64 $55.64 299,543
2022-05-11 $60.22 $60.50 $55.41 $55.41 $55.41 307,481
2022-05-10 $58.30 $59.00 $56.71 $58.65 $58.65 381,037
2022-05-09 $63.43 $63.60 $60.28 $60.38 $60.38 370,325
2022-05-06 $61.27 $62.40 $59.86 $61.91 $61.91 310,386
2022-05-05 $57.88 $61.10 $57.86 $59.27 $59.27 370,792
2022-05-04 $55.70 $56.53 $54.27 $54.86 $54.86 487,017
2022-05-03 $54.26 $55.79 $53.60 $55.69 $55.69 358,500
2022-05-02 $55.91 $57.15 $55.40 $56.72 $56.72 624,365
2022-04-29 $54.14 $54.45 $52.10 $54.04 $54.04 261,416
2022-04-28 $52.75 $53.30 $51.98 $52.07 $52.07 136,962
2022-04-27 $50.51 $52.30 $50.40 $52.13 $52.13 157,695
2022-04-26 $50.48 $51.06 $49.56 $50.35 $50.35 296,594
2022-04-25 $52.13 $52.50 $50.54 $51.83 $51.83 703,879
2022-04-22 $53.35 $53.69 $51.63 $53.35 $53.35 211,007
2022-04-21 $52.30 $54.55 $52.30 $52.56 $52.56 217,550
2022-04-20 $53.31 $53.94 $50.95 $51.59 $51.59 323,280
2022-04-19 $54.80 $55.41 $54.08 $54.60 $54.60 299,609
2022-04-18 $52.47 $54.05 $52.26 $53.51 $53.51 289,866
2022-04-14 $50.19 $52.99 $50.15 $52.61 $52.61 362,960
2022-04-13 $49.81 $50.03 $48.34 $49.70 $49.70 297,535
2022-04-12 $48.72 $50.36 $48.56 $50.04 $50.04 345,587
2022-04-11 $48.98 $50.48 $48.64 $49.80 $49.80 495,771
2022-04-08 $47.21 $48.49 $46.90 $47.69 $47.69 282,703
2022-04-07 $46.46 $47.11 $45.85 $46.10 $46.10 257,971
2022-04-06 $46.06 $46.10 $44.28 $44.87 $44.87 237,475
2022-04-05 $41.86 $44.10 $41.77 $43.89 $43.89 177,041
2022-04-04 $40.80 $41.80 $40.71 $41.17 $41.17 92,126
2022-04-01 $42.41 $42.87 $39.85 $40.50 $40.50 223,727
2022-03-31 $40.83 $41.09 $40.25 $40.67 $40.67 147,477
2022-03-30 $42.69 $42.73 $40.89 $41.11 $41.11 125,129
2022-03-29 $42.23 $42.97 $41.25 $42.03 $42.03 184,244
2022-03-28 $43.50 $43.79 $42.25 $43.05 $43.05 169,050
2022-03-25 $43.34 $45.19 $43.34 $44.18 $44.18 140,351
2022-03-24 $43.10 $43.20 $41.80 $42.42 $42.42 196,496
2022-03-23 $43.59 $44.09 $41.40 $41.40 $41.40 397,114
2022-03-22 $44.02 $44.65 $43.78 $44.36 $44.36 169,647
2022-03-21 $41.83 $43.19 $41.54 $42.84 $42.84 468,929
2022-03-18 $40.70 $40.72 $39.88 $40.00 $40.00 127,954
2022-03-17 $40.44 $42.08 $40.02 $41.48 $41.48 204,179
2022-03-16 $41.45 $42.84 $40.25 $40.51 $40.51 447,007
2022-03-15 $40.45 $42.03 $40.21 $41.64 $41.64 140,313
2022-03-14 $40.71 $41.51 $40.52 $41.49 $41.49 261,064
2022-03-11 $39.33 $39.40 $38.37 $38.81 $38.81 124,008
2022-03-10 $38.84 $39.80 $38.65 $39.18 $39.18 309,812
2022-03-09 $37.04 $37.80 $36.89 $37.56 $37.56 158,847
2022-03-08 $36.64 $36.89 $36.13 $36.46 $36.46 142,977
2022-03-07 $35.44 $35.69 $34.41 $35.28 $35.28 207,221
2022-03-04 $34.54 $35.37 $34.24 $34.67 $34.67 251,918
2022-03-03 $36.86 $37.23 $35.90 $36.52 $36.52 161,230
2022-03-02 $35.26 $37.75 $34.92 $37.75 $37.75 290,472
2022-03-01 $34.97 $35.16 $33.43 $34.12 $34.12 354,069
2022-02-28 $36.96 $36.96 $35.31 $35.45 $35.45 291,845
2022-02-25 $37.94 $38.49 $37.59 $37.89 $37.89 132,101
2022-02-24 $36.07 $38.35 $36.02 $38.02 $38.02 288,204
2022-02-23 $37.28 $38.17 $37.19 $38.09 $38.09 107,513
2022-02-22 $37.24 $37.52 $36.54 $36.64 $36.64 108,017
2022-02-18 $37.53 $37.79 $36.80 $36.87 $36.87 142,275
2022-02-17 $38.40 $38.90 $37.45 $38.10 $38.10 214,794
2022-02-16 $38.83 $40.09 $38.76 $39.03 $39.03 182,172
2022-02-15 $39.19 $39.70 $38.97 $39.67 $39.67 148,163
2022-02-14 $37.83 $38.80 $37.47 $38.37 $38.37 193,359
2022-02-11 $38.22 $39.44 $36.86 $37.03 $37.03 279,680
2022-02-10 $37.61 $39.00 $37.50 $38.70 $38.70 297,975
2022-02-09 $36.75 $37.14 $36.26 $37.02 $37.02 129,347
2022-02-08 $37.00 $37.42 $36.87 $37.22 $37.22 207,720
2022-02-07 $36.64 $36.91 $36.29 $36.41 $36.41 209,564
2022-02-04 $35.84 $36.71 $35.76 $36.50 $36.50 178,766
2022-02-03 $35.42 $35.64 $34.75 $34.95 $34.95 133,297
2022-02-02 $34.38 $34.38 $33.19 $34.15 $34.15 140,073
2022-02-01 $34.22 $35.00 $34.10 $34.53 $34.53 96,928
2022-01-31 $34.37 $34.50 $33.87 $34.22 $34.22 190,789
2022-01-28 $34.44 $34.61 $33.47 $33.80 $33.80 87,825
2022-01-27 $34.26 $34.61 $33.56 $33.78 $33.78 244,455
2022-01-26 $34.42 $35.66 $34.20 $35.64 $35.64 141,890
2022-01-25 $33.84 $34.75 $33.42 $34.47 $34.47 106,594
2022-01-24 $32.96 $34.28 $32.92 $34.24 $34.24 117,293
2022-01-21 $33.66 $34.14 $33.13 $33.44 $33.44 116,654
2022-01-20 $35.12 $35.32 $34.74 $34.74 $34.74 70,538
2022-01-19 $35.78 $35.97 $34.85 $35.38 $35.38 156,232
2022-01-18 $35.40 $36.15 $35.25 $36.15 $36.15 194,761
2022-01-14 $33.74 $34.83 $33.74 $34.61 $34.61 86,949
2022-01-13 $33.79 $34.04 $33.07 $33.16 $33.16 55,469
2022-01-12 $33.49 $34.07 $33.35 $34.07 $34.07 84,434
2022-01-11 $34.13 $34.17 $33.61 $33.65 $33.65 69,942
2022-01-10 $35.13 $35.26 $34.27 $34.34 $34.34 178,046
2022-01-07 $34.00 $35.14 $33.96 $34.61 $34.61 135,818
2022-01-06 $34.42 $34.64 $33.80 $33.90 $33.90 117,998
2022-01-05 $33.33 $34.26 $33.29 $34.15 $34.15 80,074
2022-01-04 $33.59 $34.23 $33.36 $33.57 $33.57 131,931
2022-01-03 $31.95 $33.16 $31.53 $33.16 $33.16 137,679
2021-12-31 $31.06 $31.18 $30.24 $30.91 $30.91 43,194
2021-12-30 $31.40 $31.93 $30.94 $30.96 $30.96 54,342
2021-12-29 $31.55 $31.92 $31.36 $31.72 $31.72 82,422
2021-12-28 $29.99 $30.87 $29.84 $30.73 $30.73 100,788
2021-12-27 $30.60 $30.83 $30.34 $30.41 $30.41 51,515
2021-12-23 $29.96 $30.91 $29.96 $30.60 $30.60 48,565
2021-12-22 $29.94 $30.29 $29.87 $29.89 $29.89 71,744
2021-12-21 $30.83 $31.18 $30.26 $30.32 $30.32 142,374
2021-12-20 $29.29 $29.98 $29.17 $29.88 $29.88 94,631
2021-12-17 $29.50 $29.70 $29.17 $29.31 $29.31 66,042
2021-12-16 $30.62 $30.62 $29.88 $30.35 $30.35 70,054
2021-12-15 $30.15 $30.39 $29.48 $30.30 $30.30 164,623
2021-12-14 $29.72 $30.30 $29.37 $29.49 $29.49 86,571
2021-12-13 $29.76 $29.76 $29.14 $29.32 $29.32 76,146
2021-12-10 $29.98 $30.64 $29.85 $30.61 $30.61 64,461
2021-12-09 $30.34 $30.87 $30.03 $30.40 $30.40 120,035
2021-12-08 $29.68 $30.91 $29.68 $30.87 $30.87 139,295
2021-12-07 $28.97 $29.50 $28.62 $29.42 $29.42 93,490
2021-12-06 $27.80 $28.89 $27.61 $28.75 $28.75 151,901
2021-12-03 $29.06 $29.29 $27.27 $27.66 $27.66 538,836
2021-12-02 $28.38 $29.20 $28.36 $28.66 $28.66 143,854
2021-12-01 $29.86 $30.21 $28.74 $28.81 $28.81 108,956
2021-11-30 $29.75 $30.09 $29.00 $29.28 $29.28 601,973
2021-11-29 $31.18 $31.37 $30.45 $30.71 $30.71 324,877
2021-11-26 $31.13 $31.47 $29.90 $29.90 $29.90 335,656
2021-11-24 $33.81 $33.85 $32.39 $32.39 $32.39 206,062
2021-11-23 $33.10 $33.99 $32.98 $33.98 $33.98 224,041
2021-11-22 $32.11 $32.92 $32.00 $32.65 $32.65 163,858
2021-11-19 $32.00 $32.00 $31.37 $31.50 $31.50 154,885
2021-11-18 $33.08 $33.08 $32.49 $32.55 $32.55 63,896
2021-11-17 $34.08 $34.14 $32.89 $32.90 $32.90 174,429
2021-11-16 $33.33 $33.85 $32.86 $33.66 $33.66 132,302
2021-11-15 $32.46 $33.65 $32.46 $33.50 $33.50 151,740
2021-11-12 $31.84 $32.58 $31.55 $32.21 $32.21 49,640
2021-11-11 $31.68 $31.99 $31.31 $31.98 $31.98 99,627
2021-11-10 $30.15 $32.46 $30.11 $31.72 $31.72 296,494
2021-11-09 $30.20 $30.22 $29.56 $30.05 $30.05 294,682
2021-11-08 $31.30 $31.62 $31.11 $31.28 $31.28 111,396
2021-11-05 $31.62 $31.88 $30.90 $31.15 $31.15 194,956
2021-11-04 $33.41 $33.41 $32.34 $32.53 $32.53 90,279
2021-11-03 $32.12 $33.59 $32.03 $33.59 $33.59 138,218
2021-11-02 $32.99 $32.99 $32.36 $32.58 $32.58 56,852
2021-11-01 $33.42 $33.51 $32.84 $32.99 $32.99 70,595
2021-10-29 $33.17 $33.22 $32.13 $32.31 $32.31 112,312
2021-10-28 $32.29 $32.90 $31.98 $32.59 $32.59 377,480
2021-10-27 $33.23 $33.51 $32.00 $32.29 $32.29 422,485
2021-10-26 $34.59 $35.15 $34.20 $34.23 $34.23 102,621
2021-10-25 $35.28 $35.28 $34.78 $35.06 $35.06 121,286
2021-10-22 $35.66 $35.66 $34.65 $34.90 $34.90 236,759
2021-10-21 $35.85 $36.38 $35.68 $36.09 $36.09 445,037
2021-10-20 $35.45 $36.15 $35.37 $35.94 $35.94 354,368
2021-10-19 $34.68 $35.28 $34.58 $35.24 $35.24 87,695
2021-10-18 $34.37 $34.58 $33.65 $33.92 $33.92 194,520
2021-10-15 $34.40 $34.88 $34.29 $34.34 $34.34 676,284
2021-10-14 $34.22 $34.30 $33.70 $33.73 $33.73 1,096,017
2021-10-13 $34.73 $34.75 $34.00 $34.10 $34.10 181,108
2021-10-12 $36.22 $36.30 $35.10 $35.17 $35.17 135,050
2021-10-11 $37.05 $37.12 $36.71 $37.10 $37.10 157,139
2021-10-08 $36.46 $37.08 $36.45 $36.78 $36.78 254,816
2021-10-07 $35.78 $36.21 $35.68 $35.99 $35.99 188,122
2021-10-06 $34.96 $35.10 $34.63 $34.85 $34.85 89,238
2021-10-05 $34.70 $35.54 $34.70 $35.42 $35.42 98,633
2021-10-04 $34.77 $35.08 $34.16 $34.48 $34.48 136,063
2021-10-01 $34.62 $35.02 $34.20 $34.29 $34.29 114,941
2021-09-30 $35.24 $35.56 $34.96 $35.11 $35.11 108,154
2021-09-29 $34.76 $35.52 $34.32 $35.05 $35.05 175,528
2021-09-28 $35.11 $35.62 $34.61 $35.28 $35.28 197,069
2021-09-27 $33.96 $34.13 $33.40 $33.70 $33.70 128,690
2021-09-24 $32.73 $33.45 $32.73 $33.31 $33.31 123,991
2021-09-23 $31.19 $32.41 $31.15 $32.39 $32.39 116,951
2021-09-22 $30.94 $31.14 $30.38 $30.38 $30.38 100,610
2021-09-21 $31.00 $31.26 $30.85 $30.89 $30.89 39,480
2021-09-20 $31.11 $31.32 $30.59 $30.81 $30.81 156,609
2021-09-17 $31.96 $32.30 $31.96 $32.00 $32.00 86,077
2021-09-16 $31.74 $31.79 $31.24 $31.56 $31.56 79,327
2021-09-15 $30.73 $31.52 $30.73 $31.13 $31.13 39,238
2021-09-14 $31.64 $31.75 $30.56 $30.84 $30.84 205,300
2021-09-13 $32.07 $32.16 $31.86 $31.92 $31.92 72,342
2021-09-10 $32.27 $32.74 $32.10 $32.53 $32.53 57,687
2021-09-09 $32.70 $32.96 $31.63 $31.75 $31.75 103,992
2021-09-08 $33.10 $33.26 $32.74 $32.93 $32.93 36,108
2021-09-07 $33.41 $33.76 $33.26 $33.58 $33.58 89,085
2021-09-03 $32.73 $32.92 $32.61 $32.79 $32.79 105,818
2021-09-02 $32.10 $32.44 $31.90 $31.95 $31.95 63,069
2021-09-01 $32.09 $32.56 $32.04 $32.36 $32.36 47,063
2021-08-31 $31.98 $32.67 $31.72 $32.44 $32.44 79,520
2021-08-30 $32.39 $32.39 $31.84 $31.89 $31.89 66,131
2021-08-27 $32.73 $32.88 $32.13 $32.16 $32.16 110,950
2021-08-26 $33.10 $33.39 $32.74 $32.74 $32.74 95,772
2021-08-25 $32.30 $33.35 $32.20 $33.04 $33.04 122,973
2021-08-24 $31.93 $32.26 $31.80 $32.23 $32.23 60,123
2021-08-23 $31.78 $31.86 $31.53 $31.57 $31.57 64,548
2021-08-20 $31.44 $31.71 $31.33 $31.52 $31.52 35,302
2021-08-19 $31.64 $31.93 $31.54 $31.54 $31.54 115,801
2021-08-18 $32.69 $32.85 $32.20 $32.26 $32.26 61,479
2021-08-17 $32.60 $32.71 $32.20 $32.54 $32.54 101,126
2021-08-16 $32.38 $32.62 $31.88 $32.58 $32.58 114,959
2021-08-13 $34.00 $34.00 $32.81 $32.86 $32.86 144,384
2021-08-12 $34.50 $34.97 $34.27 $34.38 $34.38 74,275
2021-08-11 $34.30 $34.73 $33.63 $34.25 $34.25 171,232
2021-08-10 $33.58 $34.22 $33.51 $34.20 $34.20 140,993
2021-08-09 $33.17 $33.73 $32.85 $33.69 $33.69 197,956
2021-08-06 $33.01 $33.48 $32.79 $33.39 $33.39 196,010
2021-08-05 $31.48 $31.90 $31.42 $31.77 $31.77 73,633
2021-08-04 $31.01 $32.14 $30.86 $31.33 $31.33 109,619
2021-08-03 $31.50 $31.71 $31.23 $31.51 $31.51 72,876
2021-08-02 $32.35 $32.43 $31.23 $31.60 $31.60 231,796
2021-07-30 $32.69 $32.76 $32.32 $32.43 $32.43 122,090
2021-07-29 $32.93 $33.08 $32.73 $32.92 $32.92 70,091
2021-07-28 $33.06 $33.10 $32.35 $32.35 $32.35 53,013
2021-07-27 $32.62 $32.74 $32.36 $32.40 $32.40 107,046
2021-07-26 $32.82 $33.52 $32.82 $33.47 $33.47 86,358
2021-07-23 $33.55 $33.56 $33.10 $33.16 $33.16 63,796
2021-07-22 $33.56 $33.56 $32.32 $32.56 $32.56 101,576
2021-07-21 $33.41 $33.97 $33.22 $33.48 $33.48 298,761
2021-07-20 $30.72 $32.39 $30.59 $32.26 $32.26 243,053
2021-07-19 $31.72 $31.88 $30.97 $31.37 $31.37 390,008
2021-07-16 $34.12 $34.12 $33.49 $33.56 $33.56 94,626
2021-07-15 $33.71 $34.38 $33.30 $33.37 $33.37 160,214
2021-07-14 $35.20 $35.27 $34.48 $34.50 $34.50 95,676
2021-07-13 $34.61 $36.15 $34.12 $35.76 $35.76 188,543
2021-07-12 $34.42 $35.09 $34.35 $35.00 $35.00 133,125
2021-07-09 $34.59 $34.84 $34.53 $34.81 $34.81 143,597
2021-07-08 $33.20 $33.69 $32.81 $33.41 $33.41 228,302
2021-07-07 $34.08 $34.33 $33.44 $33.82 $33.82 188,859
2021-07-06 $35.53 $35.53 $34.60 $34.78 $34.78 257,196
2021-07-02 $36.61 $36.67 $36.03 $36.05 $36.05 57,571
2021-07-01 $36.80 $37.16 $36.64 $36.67 $36.67 51,003
2021-06-30 $36.73 $36.90 $36.22 $36.73 $36.73 123,823
2021-06-29 $37.63 $37.63 $37.17 $37.19 $37.19 19,482
2021-06-28 $37.99 $38.01 $37.19 $37.39 $37.39 70,951
2021-06-25 $37.58 $39.10 $37.58 $38.58 $38.58 75,579
2021-06-24 $37.43 $37.48 $37.12 $37.45 $37.45 38,245
2021-06-23 $37.72 $38.00 $37.38 $37.60 $37.60 99,640
2021-06-22 $38.44 $38.52 $37.27 $37.31 $37.31 123,610
2021-06-21 $36.75 $37.78 $36.73 $37.57 $37.57 210,516
2021-06-18 $36.84 $37.06 $35.65 $35.84 $35.84 212,941
2021-06-17 $38.90 $39.09 $36.35 $37.88 $37.88 340,930
2021-06-16 $39.36 $40.27 $39.15 $39.76 $39.76 204,540
2021-06-15 $39.77 $40.05 $39.53 $39.60 $39.60 114,783
2021-06-14 $38.82 $39.65 $38.77 $39.49 $39.49 129,776
2021-06-11 $38.63 $38.96 $38.53 $38.63 $38.63 128,611
2021-06-10 $39.78 $39.92 $38.38 $38.40 $38.40 174,307
2021-06-09 $38.98 $39.50 $38.74 $39.18 $39.18 365,238
2021-06-08 $39.92 $40.37 $39.92 $40.19 $40.19 162,655
2021-06-07 $40.96 $41.15 $40.85 $41.07 $41.07 131,438
2021-06-04 $41.94 $41.94 $40.69 $40.71 $40.71 211,954
2021-06-03 $41.93 $42.52 $41.93 $42.40 $42.40 96,704
2021-06-02 $41.95 $42.10 $41.67 $41.91 $41.91 110,882
2021-06-01 $42.22 $43.15 $41.90 $42.12 $42.12 203,272
2021-05-28 $42.23 $42.23 $41.50 $42.19 $42.19 124,749
2021-05-27 $42.09 $42.59 $42.00 $42.03 $42.03 146,712
2021-05-26 $41.23 $41.78 $40.92 $41.51 $41.51 203,046
2021-05-25 $42.01 $42.05 $41.21 $41.27 $41.27 191,753
2021-05-24 $42.73 $42.79 $42.12 $42.54 $42.54 279,488
2021-05-21 $42.97 $43.54 $42.91 $42.98 $42.98 113,444
2021-05-20 $43.88 $43.88 $43.13 $43.35 $43.35 133,463
2021-05-19 $43.98 $44.96 $43.34 $44.37 $44.37 140,564
2021-05-18 $44.12 $44.50 $44.00 $44.06 $44.06 362,352
2021-05-17 $43.75 $44.03 $43.48 $43.80 $43.80 349,649
2021-05-14 $44.09 $44.34 $43.53 $43.53 $43.53 271,342
2021-05-13 $44.67 $44.98 $44.25 $44.74 $44.74 195,361
2021-05-12 $43.94 $45.20 $43.78 $44.91 $44.91 330,433
2021-05-11 $43.44 $43.79 $43.21 $43.57 $43.57 173,116
2021-05-10 $41.87 $42.99 $41.67 $42.82 $42.82 121,842
2021-05-07 $40.83 $41.85 $40.42 $41.52 $41.52 271,394
2021-05-06 $41.59 $41.59 $40.72 $41.07 $41.07 136,981
2021-05-05 $41.80 $41.95 $41.12 $41.22 $41.22 107,200
2021-05-04 $41.36 $41.77 $40.64 $41.39 $41.39 193,982
2021-05-03 $42.11 $42.77 $41.20 $42.21 $42.21 108,269
2021-04-30 $42.45 $42.93 $42.30 $42.31 $42.31 100,345
2021-04-29 $43.45 $43.74 $42.62 $42.64 $42.64 77,951
2021-04-28 $42.37 $42.98 $42.18 $42.26 $42.26 80,190
2021-04-27 $41.48 $42.47 $41.31 $42.33 $42.33 77,460
2021-04-26 $41.06 $41.27 $40.75 $41.27 $41.27 69,602
2021-04-23 $40.87 $41.57 $40.80 $41.23 $41.23 84,602
2021-04-22 $41.15 $41.81 $40.88 $40.89 $40.89 106,845
2021-04-21 $41.60 $42.00 $41.26 $41.37 $41.37 70,546
2021-04-20 $42.57 $42.60 $41.42 $41.59 $41.59 126,938
2021-04-19 $42.34 $42.50 $41.86 $42.27 $42.27 103,075
2021-04-16 $42.08 $42.17 $41.50 $41.90 $41.90 151,684
2021-04-15 $41.71 $41.73 $40.40 $40.96 $40.96 246,455
2021-04-14 $43.12 $43.50 $42.90 $43.08 $43.08 74,503
2021-04-13 $43.76 $43.87 $42.69 $42.70 $42.70 124,464
2021-04-12 $43.61 $43.96 $43.61 $43.69 $43.69 76,971
2021-04-09 $43.64 $44.04 $43.02 $43.64 $43.64 115,620
2021-04-08 $43.72 $43.77 $43.10 $43.10 $43.10 116,488
2021-04-07 $43.70 $44.29 $43.12 $44.22 $44.22 148,066
2021-04-06 $44.00 $44.15 $43.25 $43.35 $43.35 177,410
2021-04-05 $44.63 $45.19 $44.22 $44.28 $44.28 140,827
2021-04-01 $44.66 $45.05 $43.58 $43.72 $43.72 269,864
2021-03-31 $45.10 $46.40 $44.84 $45.77 $45.77 224,163
2021-03-30 $46.09 $46.43 $44.85 $45.16 $45.16 203,956
2021-03-29 $44.49 $46.39 $44.49 $45.94 $45.94 198,858
2021-03-26 $45.01 $45.19 $44.22 $44.76 $44.76 75,005
2021-03-25 $43.13 $44.32 $42.88 $44.22 $44.22 127,367
2021-03-24 $44.37 $44.52 $43.22 $43.29 $43.29 117,115
2021-03-23 $44.92 $45.26 $43.90 $44.03 $44.03 241,986
2021-03-22 $45.88 $46.16 $45.10 $45.35 $45.35 153,426
2021-03-19 $47.58 $47.86 $46.79 $46.86 $46.86 148,740
2021-03-18 $48.38 $48.48 $47.16 $47.70 $47.70 244,765
2021-03-17 $46.50 $47.40 $46.13 $46.26 $46.26 222,158
2021-03-16 $44.64 $45.89 $44.54 $45.30 $45.30 144,150
2021-03-15 $45.15 $45.24 $44.57 $44.81 $44.81 152,366
2021-03-12 $45.26 $45.98 $45.26 $45.60 $45.60 157,867
2021-03-11 $42.77 $43.28 $42.62 $42.84 $42.84 130,648
2021-03-10 $42.18 $42.62 $41.91 $41.98 $41.98 166,272
2021-03-09 $42.61 $42.92 $42.19 $42.22 $42.22 214,448
2021-03-08 $43.09 $43.99 $43.06 $43.99 $43.99 147,562
2021-03-05 $43.72 $43.85 $42.63 $42.99 $42.99 221,900
2021-03-04 $42.37 $43.88 $42.10 $43.24 $43.24 239,918
2021-03-03 $42.49 $43.11 $41.92 $42.46 $42.46 208,554
2021-03-02 $41.65 $41.71 $41.06 $41.06 $41.06 96,553
2021-03-01 $41.38 $41.90 $40.81 $41.09 $41.09 196,636
2021-02-26 $41.53 $42.54 $39.27 $39.31 $39.31 386,837
2021-02-25 $42.71 $45.70 $42.37 $43.56 $43.56 779,126
2021-02-24 $42.82 $43.53 $41.30 $41.54 $41.54 172,272
2021-02-23 $41.00 $41.25 $40.22 $40.79 $40.79 265,388
2021-02-22 $39.74 $40.83 $39.19 $40.45 $40.45 124,629
2021-02-19 $38.95 $39.89 $38.72 $39.59 $39.59 150,300
2021-02-18 $38.66 $38.70 $37.71 $38.01 $38.01 237,305
2021-02-17 $37.53 $38.46 $37.12 $37.60 $37.60 243,337
2021-02-16 $38.07 $38.48 $37.84 $38.25 $38.25 151,516
2021-02-12 $36.32 $36.71 $36.05 $36.68 $36.68 130,102
2021-02-11 $34.84 $35.49 $34.78 $35.34 $35.34 216,171
2021-02-10 $35.08 $35.21 $34.81 $34.82 $34.82 154,218
2021-02-09 $35.21 $35.55 $34.86 $35.48 $35.48 154,046
2021-02-08 $35.82 $36.00 $35.12 $35.57 $35.57 156,950
2021-02-05 $35.31 $36.08 $35.00 $35.97 $35.97 226,156
2021-02-04 $35.17 $35.43 $34.99 $35.12 $35.12 145,241
2021-02-03 $34.31 $34.91 $34.25 $34.83 $34.83 151,906
2021-02-02 $34.15 $34.27 $33.91 $33.92 $33.92 131,301
2021-02-01 $33.53 $33.61 $33.07 $33.30 $33.30 170,699
2021-01-29 $33.80 $33.90 $33.13 $33.38 $33.38 152,268
2021-01-28 $32.51 $33.31 $32.50 $32.79 $32.79 130,738
2021-01-27 $32.14 $32.44 $31.85 $32.23 $32.23 106,821
2021-01-26 $32.82 $32.83 $32.45 $32.54 $32.54 79,725
2021-01-25 $32.95 $33.05 $32.38 $32.42 $32.42 94,794
2021-01-22 $33.60 $33.85 $33.58 $33.60 $33.60 39,431
2021-01-21 $33.86 $34.08 $33.71 $33.91 $33.91 193,266
2021-01-20 $33.51 $33.63 $33.20 $33.23 $33.23 97,770
2021-01-19 $33.81 $33.87 $33.27 $33.33 $33.33 198,281
2021-01-15 $33.42 $33.84 $33.30 $33.63 $33.63 122,267
2021-01-14 $33.17 $34.30 $33.11 $34.03 $34.03 71,549
2021-01-13 $33.80 $33.82 $32.84 $33.12 $33.12 80,324
2021-01-12 $34.39 $34.95 $34.16 $34.26 $34.26 142,626
2021-01-11 $34.27 $34.55 $34.14 $34.23 $34.23 93,307
2021-01-08 $33.90 $34.43 $33.65 $34.00 $34.00 215,443
2021-01-07 $33.73 $34.02 $33.50 $33.67 $33.67 107,755
2021-01-06 $32.47 $33.36 $32.47 $32.83 $32.83 114,625
2021-01-05 $30.61 $31.27 $30.61 $30.90 $30.90 63,336
2021-01-04 $30.78 $30.85 $29.97 $30.28 $30.28 42,839
2020-12-31 $30.35 $30.35 $29.99 $30.14 $30.14 44,753
2020-12-30 $30.67 $30.76 $30.30 $30.30 $30.30 59,436
2020-12-29 $30.85 $30.87 $30.46 $30.49 $30.49 62,778
2020-12-28 $30.97 $31.14 $30.38 $30.40 $30.40 36,335
2020-12-24 $30.68 $30.68 $30.41 $30.48 $30.48 31,596
2020-12-23 $30.87 $31.50 $30.81 $30.81 $30.81 52,243
2020-12-22 $30.27 $30.52 $30.16 $30.17 $30.17 25,287
2020-12-21 $30.54 $30.90 $30.47 $30.66 $30.66 108,073
2020-12-18 $30.55 $31.13 $30.46 $31.03 $31.03 41,715
2020-12-17 $29.99 $30.94 $29.80 $30.77 $30.77 48,983
2020-12-16 $31.00 $31.06 $30.25 $30.52 $30.52 58,702
2020-12-15 $30.33 $30.56 $29.99 $30.31 $30.31 30,606
2020-12-14 $30.48 $30.71 $29.81 $30.01 $30.01 90,259
2020-12-11 $29.82 $30.00 $29.41 $29.74 $29.74 120,206
2020-12-10 $30.64 $30.86 $30.03 $30.09 $30.09 89,620
2020-12-09 $31.08 $31.32 $30.68 $30.93 $30.93 72,715
2020-12-08 $30.47 $30.67 $30.22 $30.60 $30.60 62,797
2020-12-07 $31.21 $31.30 $30.90 $31.06 $31.06 147,189
2020-12-04 $31.63 $32.16 $31.58 $31.93 $31.93 252,903
2020-12-03 $30.90 $31.09 $30.35 $30.51 $30.51 114,289
2020-12-02 $30.91 $31.75 $30.90 $31.30 $31.30 120,545
2020-12-01 $30.01 $31.01 $29.91 $30.57 $30.57 161,685
2020-11-30 $29.25 $29.42 $29.05 $29.30 $29.30 110,196
2020-11-27 $29.53 $29.53 $29.15 $29.18 $29.18 65,923
2020-11-25 $29.74 $30.08 $29.39 $30.05 $30.05 176,101
2020-11-24 $29.34 $29.87 $29.33 $29.78 $29.78 103,340
2020-11-23 $28.92 $29.19 $28.81 $28.92 $28.92 141,877
2020-11-20 $29.08 $29.14 $28.51 $28.54 $28.54 105,091
2020-11-19 $29.35 $29.43 $28.98 $29.33 $29.33 128,529
2020-11-18 $29.68 $30.30 $29.63 $29.76 $29.76 121,473
2020-11-17 $30.08 $30.16 $29.87 $30.04 $30.04 150,618
2020-11-16 $30.70 $30.74 $30.45 $30.66 $30.66 103,071
2020-11-13 $30.34 $30.59 $30.27 $30.55 $30.55 212,203
2020-11-12 $31.27 $31.33 $30.30 $30.31 $30.31 328,306
2020-11-11 $32.40 $32.42 $31.88 $31.98 $31.98 71,706
2020-11-10 $32.51 $32.52 $31.95 $32.29 $32.29 91,810
2020-11-09 $31.95 $32.63 $31.77 $31.77 $31.77 512,939
2020-11-06 $29.86 $30.18 $29.71 $29.90 $29.90 37,442
2020-11-05 $28.75 $29.29 $28.74 $28.88 $28.88 43,412
2020-11-04 $28.69 $29.34 $28.43 $29.05 $29.05 168,134
2020-11-03 $30.96 $31.41 $30.96 $31.07 $31.07 50,055
2020-11-02 $30.48 $30.69 $30.19 $30.54 $30.54 95,681
2020-10-30 $30.42 $31.22 $30.22 $31.21 $31.21 151,695
2020-10-29 $29.46 $30.68 $29.43 $30.31 $30.31 66,600
2020-10-28 $29.08 $29.67 $29.06 $29.43 $29.43 25,362
2020-10-27 $29.75 $29.83 $29.52 $29.54 $29.54 59,259
2020-10-26 $30.34 $30.43 $29.90 $30.15 $30.15 46,554
2020-10-23 $31.78 $31.78 $30.94 $31.07 $31.07 32,087
2020-10-22 $30.89 $31.61 $30.74 $31.61 $31.61 89,584
2020-10-21 $30.57 $30.81 $30.29 $30.64 $30.64 57,797
2020-10-20 $30.00 $30.47 $29.91 $30.34 $30.34 97,136
2020-10-19 $29.75 $29.85 $29.38 $29.48 $29.48 68,380
2020-10-16 $29.06 $29.30 $28.81 $29.16 $29.16 30,723
2020-10-15 $28.29 $29.01 $28.24 $28.90 $28.90 16,316
2020-10-14 $28.67 $28.86 $28.47 $28.78 $28.78 17,192
2020-10-13 $29.32 $29.32 $28.98 $28.98 $28.98 24,084
2020-10-12 $29.76 $29.96 $29.66 $29.66 $29.66 24,193
2020-10-09 $30.29 $30.67 $29.85 $29.98 $29.98 37,413
2020-10-08 $30.01 $30.14 $29.87 $29.93 $29.93 55,305
2020-10-07 $30.27 $30.61 $29.85 $30.41 $30.41 44,197
2020-10-06 $30.40 $30.71 $29.27 $29.74 $29.74 60,273
2020-10-05 $29.52 $30.26 $29.52 $30.25 $30.25 66,559
2020-10-02 $28.10 $28.77 $28.10 $28.57 $28.57 32,727
2020-10-01 $28.77 $28.87 $28.05 $28.21 $28.21 17,160
2020-09-30 $28.02 $28.72 $28.02 $28.35 $28.35 58,058
2020-09-29 $27.62 $27.67 $27.44 $27.62 $27.62 9,292
2020-09-28 $27.61 $27.81 $27.59 $27.72 $27.72 14,624
2020-09-25 $27.40 $27.65 $27.35 $27.47 $27.47 18,018
2020-09-24 $27.47 $27.61 $27.47 $27.50 $27.50 8,579
2020-09-23 $27.90 $28.27 $27.77 $27.77 $27.77 30,192
2020-09-22 $27.83 $28.09 $27.61 $27.91 $27.91 35,244
2020-09-21 $27.57 $27.95 $27.39 $27.86 $27.86 39,590
2020-09-18 $28.00 $28.40 $27.96 $28.30 $28.30 34,689
2020-09-17 $27.59 $28.11 $27.54 $27.98 $27.98 19,538
2020-09-16 $27.67 $28.50 $27.61 $28.26 $28.26 71,711
2020-09-15 $27.88 $28.16 $27.85 $27.99 $27.99 44,698
2020-09-14 $27.57 $27.95 $27.57 $27.81 $27.81 77,995
2020-09-11 $27.90 $28.03 $27.80 $27.86 $27.86 60,909
2020-09-10 $28.90 $29.15 $27.90 $28.00 $28.00 80,983
2020-09-09 $28.05 $28.67 $27.96 $28.46 $28.46 57,238
2020-09-08 $27.89 $28.20 $27.45 $28.20 $28.20 82,330
2020-09-04 $28.00 $28.92 $27.87 $28.74 $28.74 103,124
2020-09-03 $27.35 $27.48 $26.58 $27.21 $27.21 37,276
2020-09-02 $28.46 $28.49 $27.42 $27.49 $27.49 57,468
2020-09-01 $29.43 $29.70 $28.19 $28.29 $28.29 85,137
2020-08-31 $29.68 $29.69 $28.74 $29.33 $29.33 83,982
2020-08-28 $29.46 $30.16 $29.45 $29.89 $29.89 25,887
2020-08-27 $28.04 $29.91 $28.04 $29.84 $29.84 51,702
2020-08-26 $28.40 $28.75 $28.26 $28.40 $28.40 48,907
2020-08-25 $28.25 $28.49 $27.89 $28.05 $28.05 51,429
2020-08-24 $27.07 $27.48 $26.93 $27.48 $27.48 16,020
2020-08-21 $27.65 $27.88 $27.28 $27.29 $27.29 19,451
2020-08-20 $27.70 $27.86 $27.66 $27.79 $27.79 36,549
2020-08-19 $27.76 $28.75 $27.61 $28.57 $28.57 55,472
2020-08-18 $28.24 $28.38 $28.02 $28.06 $28.06 46,707
2020-08-17 $28.49 $28.72 $28.23 $28.67 $28.67 79,656
2020-08-14 $28.59 $28.91 $28.39 $28.89 $28.89 53,990
2020-08-13 $27.82 $28.85 $27.79 $28.58 $28.58 27,375
2020-08-12 $27.63 $27.98 $27.45 $27.68 $27.68 25,156
2020-08-11 $26.95 $27.50 $26.77 $26.92 $26.92 52,459
2020-08-10 $25.56 $26.07 $25.56 $26.07 $26.07 15,703
2020-08-07 $25.09 $25.82 $25.02 $25.76 $25.76 12,933
2020-08-06 $25.03 $25.30 $24.66 $25.21 $25.21 25,167
2020-08-05 $25.64 $25.76 $25.48 $25.58 $25.58 18,613
2020-08-04 $25.31 $25.33 $24.98 $24.98 $24.98 28,961
2020-08-03 $26.08 $26.16 $25.72 $25.72 $25.72 12,985
2020-07-31 $25.71 $25.80 $25.16 $25.34 $25.34 29,632
2020-07-30 $25.32 $25.42 $25.25 $25.29 $25.29 18,953
2020-07-29 $25.77 $26.14 $25.77 $25.81 $25.81 7,717
2020-07-28 $25.95 $26.01 $25.65 $25.69 $25.69 16,930
2020-07-27 $25.71 $26.29 $25.71 $26.24 $26.24 11,700
2020-07-24 $26.18 $26.18 $25.88 $25.94 $25.94 6,816
2020-07-23 $26.28 $26.50 $25.92 $25.96 $25.96 119,787
2020-07-22 $26.65 $26.88 $26.52 $26.85 $26.85 43,247
2020-07-21 $27.11 $27.17 $26.90 $27.12 $27.12 10,985
2020-07-20 $26.99 $27.26 $26.99 $27.19 $27.19 30,267
2020-07-17 $27.15 $27.50 $27.13 $27.38 $27.38 6,002
2020-07-16 $27.10 $27.24 $26.93 $27.20 $27.20 9,769
2020-07-15 $27.82 $27.84 $27.36 $27.59 $27.59 16,570
2020-07-14 $26.81 $27.27 $26.75 $27.22 $27.22 38,372
2020-07-13 $28.07 $28.16 $27.34 $27.38 $27.38 14,378
2020-07-10 $26.80 $27.66 $26.73 $27.65 $27.65 20,851
2020-07-09 $28.29 $28.29 $27.11 $27.24 $27.24 121,952
2020-07-08 $28.72 $28.92 $28.40 $28.56 $28.56 9,954
2020-07-07 $29.20 $29.27 $28.22 $28.22 $28.22 16,701
2020-07-06 $29.76 $29.95 $29.48 $29.48 $29.48 8,236
2020-07-02 $29.73 $29.73 $29.08 $29.08 $29.08 3,013
2020-07-01 $29.62 $29.86 $29.19 $29.22 $29.22 10,107
2020-06-30 $28.47 $29.20 $28.36 $29.04 $29.04 14,218
2020-06-29 $28.41 $28.72 $28.36 $28.63 $28.63 9,258
2020-06-26 $28.88 $28.88 $28.32 $28.36 $28.36 105,286
2020-06-25 $28.90 $29.31 $28.85 $29.30 $29.30 10,004
2020-06-24 $30.37 $30.37 $29.55 $29.56 $29.56 14,148
2020-06-23 $30.46 $30.59 $30.24 $30.49 $30.49 8,319
2020-06-22 $29.49 $29.99 $29.40 $29.91 $29.91 9,426
2020-06-19 $30.56 $30.63 $29.89 $29.96 $29.96 19,462
2020-06-18 $30.16 $30.36 $29.90 $29.97 $29.97 43,611
2020-06-17 $31.15 $31.67 $30.96 $30.99 $30.99 10,847
2020-06-16 $31.65 $32.05 $30.78 $31.33 $31.33 17,167
2020-06-15 $29.29 $30.06 $29.08 $30.00 $30.00 17,679
2020-06-12 $30.03 $30.15 $29.50 $30.05 $30.05 16,699
2020-06-11 $29.60 $29.90 $29.14 $29.26 $29.26 33,507
2020-06-10 $32.00 $32.09 $31.02 $31.02 $31.02 16,770
2020-06-09 $32.08 $32.50 $31.76 $32.47 $32.47 79,524
2020-06-08 $34.72 $34.75 $33.51 $33.66 $33.66 41,645
2020-06-05 $34.94 $35.87 $33.98 $33.98 $33.98 112,640
2020-06-04 $32.29 $33.31 $32.29 $33.28 $33.28 42,801
2020-06-03 $31.53 $32.26 $31.50 $31.89 $31.89 42,850
2020-06-02 $30.68 $30.92 $30.51 $30.68 $30.68 26,513
2020-06-01 $30.46 $30.71 $30.33 $30.34 $30.34 38,526
2020-05-29 $30.24 $30.29 $29.54 $29.75 $29.75 70,140
2020-05-28 $30.74 $30.75 $30.42 $30.43 $30.43 22,239
2020-05-27 $30.35 $30.38 $29.67 $30.14 $30.14 16,167
2020-05-26 $29.83 $30.17 $29.77 $29.95 $29.95 32,449
2020-05-22 $29.22 $29.22 $28.81 $28.82 $28.82 5,357
2020-05-21 $29.19 $29.46 $28.90 $29.34 $29.34 41,786
2020-05-20 $30.11 $30.24 $29.32 $29.59 $29.59 39,300
2020-05-19 $30.50 $30.50 $29.81 $29.82 $29.82 19,887
2020-05-18 $29.75 $30.50 $28.74 $30.18 $30.18 37,478
2020-05-15 $27.51 $28.39 $27.43 $28.28 $28.28 10,738
2020-05-14 $27.87 $28.15 $27.65 $28.09 $28.09 5,453
2020-05-13 $29.30 $29.30 $28.67 $28.99 $28.99 30,621
2020-05-12 $30.26 $30.37 $29.34 $29.70 $29.70 7,381
2020-05-11 $30.03 $30.95 $29.85 $30.58 $30.58 60,825
2020-05-08 $29.61 $30.00 $29.23 $29.82 $29.82 18,907
2020-05-07 $30.16 $30.28 $28.71 $28.71 $28.71 34,335
2020-05-06 $30.38 $31.05 $30.18 $30.25 $30.25 42,133
2020-05-05 $29.18 $29.33 $28.81 $28.92 $28.92 43,724
2020-05-04 $28.19 $28.70 $28.15 $28.33 $28.33 77,738
2020-05-01 $28.22 $28.74 $28.06 $28.06 $28.06 86,637
2020-04-30 $27.68 $28.66 $27.51 $28.66 $28.66 28,052
2020-04-29 $27.35 $28.04 $27.05 $27.83 $27.83 82,685
2020-04-28 $27.90 $27.90 $27.25 $27.29 $27.29 126,958
2020-04-27 $27.65 $28.20 $27.65 $28.20 $28.20 4,172
2020-04-24 $27.34 $27.34 $26.80 $26.81 $26.81 4,387
2020-04-23 $27.10 $27.16 $26.87 $26.99 $26.99 6,471
2020-04-22 $27.28 $27.76 $27.06 $27.44 $27.44 2,452
2020-04-21 $26.25 $26.78 $26.13 $26.63 $26.63 17,238
2020-04-20 $7.02 $7.07 $6.96 $6.96 $27.84 3,211
2020-04-17 $6.86 $7.14 $6.72 $7.08 $28.32 31,760
2020-04-16 $6.92 $6.93 $6.78 $6.81 $27.24 5,134
2020-04-15 $7.21 $7.22 $7.00 $7.04 $28.16 14,570
2020-04-14 $7.61 $7.68 $7.52 $7.65 $30.60 8,797
2020-04-13 $7.69 $7.69 $7.36 $7.62 $30.48 81,623
2020-04-09 $7.59 $7.62 $7.32 $7.47 $29.88 25,991
2020-04-08 $7.44 $7.55 $7.36 $7.51 $30.04 19,140
2020-04-07 $7.57 $7.60 $7.19 $7.25 $29.00 82,125
2020-04-06 $7.22 $7.24 $7.05 $7.10 $28.40 14,485
2020-04-03 $7.03 $7.06 $6.83 $7.00 $28.00 7,111
2020-04-02 $7.04 $7.15 $6.94 $7.09 $28.36 8,796
2020-04-01 $7.07 $7.24 $6.94 $7.17 $28.68 12,020
2020-03-31 $7.50 $7.80 $7.27 $7.44 $29.76 11,634
2020-03-30 $7.05 $7.40 $6.86 $7.40 $29.60 15,730
2020-03-27 $7.39 $7.53 $7.06 $7.15 $28.60 48,383
2020-03-26 $7.72 $7.86 $7.55 $7.79 $31.16 5,697
2020-03-25 $7.86 $8.01 $7.41 $7.90 $31.60 19,991
2020-03-24 $8.00 $8.17 $7.65 $7.68 $30.64 18,343
2020-03-23 $8.57 $8.69 $7.44 $7.58 $30.24 41,835
2020-03-20 $9.50 $9.61 $8.50 $8.61 $34.35 53,639
2020-03-19 $10.80 $10.85 $9.36 $10.29 $41.05 37,181
2020-03-18 $9.00 $11.30 $9.00 $10.50 $41.89 60,602
2020-03-17 $8.28 $9.70 $7.96 $9.69 $38.65 32,744
2020-03-16 $7.80 $9.00 $7.80 $8.22 $32.79 25,995
2020-03-13 $10.00 $10.00 $8.74 $9.64 $38.45 45,978
2020-03-12 $8.47 $9.43 $8.03 $9.16 $36.54 56,387
2020-03-11 $8.22 $8.78 $7.90 $8.69 $34.66 47,557
2020-03-10 $7.81 $8.59 $7.41 $8.34 $33.27 44,062
2020-03-09 $6.59 $7.82 $6.01 $7.49 $29.88 68,476
2020-03-06 $8.38 $8.98 $8.08 $8.42 $33.59 141,607
2020-03-05 $10.35 $10.45 $10.01 $10.06 $40.13 37,862
2020-03-04 $10.49 $10.94 $10.27 $10.88 $43.40 60,587
2020-03-03 $11.02 $11.25 $9.81 $10.49 $41.85 93,795
2020-03-02 $10.71 $11.04 $10.47 $10.99 $43.84 104,269
2020-02-28 $10.96 $11.28 $10.64 $10.74 $42.84 75,242
2020-02-27 $11.35 $11.78 $11.29 $11.53 $45.99 60,228
2020-02-26 $12.00 $12.05 $11.60 $11.92 $47.55 13,857
2020-02-25 $11.94 $11.94 $11.59 $11.70 $46.67 32,234
2020-02-24 $11.78 $11.98 $11.75 $11.92 $47.55 40,973
2020-02-21 $12.55 $12.59 $12.27 $12.50 $49.86 23,055
2020-02-20 $13.00 $13.24 $12.79 $12.85 $51.26 39,666
2020-02-19 $13.28 $13.28 $13.14 $13.16 $52.50 9,136
2020-02-18 $13.20 $13.28 $13.00 $13.17 $52.54 6,335
2020-02-14 $13.37 $13.44 $13.28 $13.43 $53.57 7,332
2020-02-13 $13.74 $13.76 $13.53 $13.61 $54.29 10,452
2020-02-12 $13.79 $13.85 $13.72 $13.76 $54.89 6,780
2020-02-11 $13.42 $13.57 $13.39 $13.56 $54.09 4,964
2020-02-10 $13.33 $13.37 $13.25 $13.36 $53.29 8,708
2020-02-07 $13.52 $13.59 $13.38 $13.48 $53.77 16,548
2020-02-06 $14.11 $14.16 $13.94 $13.97 $55.73 13,627
2020-02-05 $14.04 $14.19 $13.98 $14.15 $56.45 8,781
2020-02-04 $13.58 $13.80 $13.58 $13.74 $54.81 10,303
2020-02-03 $13.28 $13.60 $13.05 $13.18 $52.58 18,154
2020-01-31 $13.34 $13.36 $13.14 $13.18 $52.58 33,141
2020-01-30 $13.41 $13.56 $13.23 $13.50 $53.85 32,372
2020-01-29 $13.84 $13.84 $13.35 $13.52 $53.93 19,052
2020-01-28 $13.69 $14.01 $13.68 $13.96 $55.69 27,075
2020-01-27 $13.62 $13.93 $13.60 $13.60 $54.25 22,784
2020-01-24 $14.47 $14.50 $14.11 $14.27 $56.92 8,376
2020-01-23 $14.57 $14.64 $14.50 $14.62 $58.32 12,504
2020-01-22 $14.98 $15.02 $14.90 $14.93 $59.56 8,281
2020-01-21 $15.31 $15.31 $15.02 $15.08 $60.16 6,716
2020-01-17 $15.72 $15.78 $15.54 $15.56 $62.07 8,895
2020-01-16 $15.17 $15.32 $15.08 $15.19 $60.59 2,060
2020-01-15 $15.08 $15.21 $15.01 $15.02 $59.92 13,277
2020-01-14 $15.51 $15.51 $15.35 $15.35 $61.23 4,849
2020-01-13 $15.69 $15.72 $15.57 $15.59 $62.19 10,254
2020-01-10 $15.69 $15.69 $15.43 $15.44 $61.59 11,405
2020-01-09 $16.26 $16.30 $15.79 $15.86 $63.27 4,006
2020-01-08 $15.63 $16.14 $15.50 $16.00 $63.82 24,193
2020-01-07 $15.51 $15.70 $15.45 $15.70 $62.63 3,790
2020-01-06 $15.05 $15.54 $15.05 $15.47 $61.71 3,359
2020-01-03 $15.52 $15.73 $15.21 $15.24 $60.79 5,130
2020-01-02 $16.25 $16.25 $15.78 $15.96 $63.67 7,792
2019-12-31 $16.29 $16.54 $16.16 $16.47 $65.70 8,760
2019-12-30 $16.37 $16.42 $16.00 $16.00 $63.82 13,271
2019-12-27 $15.77 $15.82 $15.75 $15.82 $63.11 5,651
2019-12-26 $15.99 $16.11 $15.90 $15.92 $63.51 4,524
2019-12-24 $16.24 $16.32 $15.97 $16.05 $64.02 1,270
2019-12-23 $16.08 $16.39 $16.04 $16.25 $64.48 7,162
2019-12-20 $16.34 $16.42 $16.13 $16.13 $64.01 5,071
2019-12-19 $16.42 $16.46 $16.09 $16.21 $64.32 11,466
2019-12-18 $15.99 $16.36 $15.94 $16.30 $64.68 6,008
2019-12-17 $15.69 $16.01 $15.66 $15.90 $63.09 11,406
2019-12-16 $15.63 $15.95 $15.63 $15.84 $62.86 13,644
2019-12-13 $15.76 $16.01 $15.24 $15.40 $61.11 28,597
2019-12-12 $15.41 $16.19 $15.41 $15.97 $63.37 26,227
2019-12-11 $15.38 $15.41 $15.12 $15.24 $60.48 19,863
2019-12-10 $15.38 $15.67 $15.37 $15.59 $61.86 2,852
2019-12-09 $15.46 $15.61 $15.45 $15.60 $61.90 4,857
2019-12-06 $15.84 $15.86 $15.47 $15.72 $62.38 6,860
2019-12-05 $15.59 $15.59 $15.35 $15.41 $61.15 9,399
2019-12-04 $15.04 $15.38 $15.02 $15.21 $60.36 18,306
2019-12-03 $15.16 $15.20 $14.60 $14.77 $58.61 43,478
2019-12-02 $15.35 $15.84 $15.35 $15.75 $62.50 7,011
2019-11-29 $15.16 $15.37 $15.12 $15.17 $60.20 14,562
2019-11-27 $15.11 $15.13 $15.02 $15.06 $59.76 4,858
2019-11-26 $14.95 $14.97 $14.78 $14.93 $59.24 13,011
2019-11-25 $15.20 $15.24 $15.11 $15.18 $60.24 16,433
2019-11-22 $15.32 $15.39 $15.23 $15.32 $60.79 9,847
2019-11-21 $15.42 $15.56 $15.28 $15.37 $60.99 21,957
2019-11-20 $15.34 $15.36 $15.05 $15.12 $60.00 13,438
2019-11-19 $15.81 $15.84 $15.55 $15.59 $61.86 66,784
2019-11-18 $15.90 $16.00 $15.77 $15.97 $63.37 20,478
2019-11-15 $16.17 $16.17 $15.92 $16.05 $63.69 35,690
2019-11-14 $16.04 $16.09 $15.82 $16.01 $63.53 43,636
2019-11-13 $16.39 $16.59 $16.33 $16.53 $65.59 62,399
2019-11-12 $16.99 $17.16 $16.74 $16.83 $66.78 20,727
2019-11-11 $16.92 $17.19 $16.87 $17.06 $67.70 4,182
2019-11-08 $17.03 $17.16 $16.68 $17.12 $67.94 56,226
2019-11-07 $16.57 $17.22 $16.55 $16.86 $66.90 67,922
2019-11-06 $16.00 $16.22 $15.87 $16.01 $63.53 39,831
2019-11-05 $16.27 $16.45 $16.21 $16.32 $64.76 19,595
2019-11-04 $15.70 $15.85 $15.61 $15.77 $62.58 33,474
2019-11-01 $15.12 $15.41 $15.02 $15.18 $60.24 37,215
2019-10-31 $15.27 $15.30 $14.88 $15.03 $59.64 81,663
2019-10-30 $16.17 $16.18 $15.65 $15.66 $62.14 61,221
2019-10-29 $16.27 $16.43 $16.22 $16.36 $64.92 25,389
2019-10-28 $16.34 $16.50 $16.32 $16.40 $65.08 52,566
2019-10-25 $15.66 $16.02 $15.64 $15.99 $63.45 23,858
2019-10-24 $15.50 $15.80 $15.38 $15.74 $62.46 39,154
2019-10-23 $15.44 $15.68 $15.36 $15.65 $62.10 15,724
2019-10-22 $15.67 $15.89 $15.63 $15.69 $62.26 7,321
2019-10-21 $15.95 $16.05 $15.81 $15.99 $63.45 6,303
2019-10-18 $15.55 $15.64 $15.39 $15.60 $61.90 6,583
2019-10-17 $15.63 $15.67 $15.35 $15.59 $61.86 30,733
2019-10-16 $15.57 $15.66 $15.44 $15.51 $61.55 31,616
2019-10-15 $15.20 $15.60 $15.15 $15.55 $61.71 30,408
2019-10-14 $14.96 $15.07 $14.90 $14.98 $59.44 4,507
2019-10-11 $15.14 $15.50 $15.13 $15.30 $60.71 60,087
2019-10-10 $14.48 $14.89 $14.48 $14.77 $58.61 19,720
2019-10-09 $14.04 $14.28 $14.04 $14.15 $56.15 22,280
2019-10-08 $13.73 $14.03 $13.67 $13.89 $55.12 24,664
2019-10-07 $13.89 $14.01 $13.78 $14.00 $55.55 8,075
2019-10-04 $13.85 $13.88 $13.64 $13.66 $54.21 25,163
2019-10-03 $14.22 $14.23 $13.74 $13.95 $55.36 45,402
2019-10-02 $14.31 $14.42 $14.13 $14.34 $56.90 25,012
2019-10-01 $15.04 $15.08 $14.25 $14.43 $57.26 71,891
2019-09-30 $14.92 $14.94 $14.57 $14.59 $57.90 17,099
2019-09-27 $14.75 $14.85 $14.64 $14.67 $58.21 11,100
2019-09-26 $14.78 $14.88 $14.59 $14.78 $58.65 28,429
2019-09-25 $14.54 $15.16 $14.49 $15.09 $59.88 123,003
2019-09-24 $14.88 $14.88 $14.42 $14.51 $57.30 37,253
2019-09-23 $14.94 $15.09 $14.65 $15.05 $59.43 81,417
2019-09-20 $15.41 $15.51 $15.02 $15.05 $59.43 24,376
2019-09-19 $15.40 $15.65 $15.33 $15.63 $61.72 44,994
2019-09-18 $15.69 $15.80 $15.46 $15.78 $62.32 20,480
2019-09-17 $16.23 $16.33 $15.79 $15.97 $63.07 29,532
2019-09-16 $16.39 $16.61 $16.16 $16.25 $64.17 29,383
2019-09-13 $16.30 $16.89 $16.17 $16.88 $66.66 34,881
2019-09-12 $15.21 $16.01 $15.17 $15.84 $62.55 78,655
2019-09-11 $15.58 $15.58 $15.34 $15.54 $61.37 13,808
2019-09-10 $14.82 $15.46 $14.66 $15.46 $61.05 30,498
2019-09-09 $14.50 $14.68 $14.46 $14.67 $57.93 19,870
2019-09-06 $14.08 $14.14 $13.90 $13.92 $54.97 23,217
2019-09-05 $13.97 $14.47 $13.96 $14.21 $56.12 52,805
2019-09-04 $13.74 $13.75 $13.45 $13.52 $53.39 31,691
2019-09-03 $13.58 $13.73 $13.18 $13.57 $53.59 23,035
2019-08-30 $13.78 $13.84 $13.55 $13.61 $53.75 40,325
2019-08-29 $13.62 $13.91 $13.60 $13.60 $53.71 37,535
2019-08-28 $13.19 $13.49 $13.16 $13.45 $53.12 28,655
2019-08-27 $13.80 $13.80 $13.48 $13.50 $53.31 28,781
2019-08-26 $14.02 $14.18 $13.91 $14.16 $55.92 10,757
2019-08-23 $14.72 $14.72 $13.88 $13.96 $55.13 28,519
2019-08-22 $14.57 $14.73 $14.39 $14.70 $58.05 11,996
2019-08-21 $14.38 $14.49 $14.06 $14.41 $56.91 16,277
2019-08-20 $14.18 $14.31 $14.11 $14.13 $55.80 8,183
2019-08-19 $14.70 $14.71 $14.40 $14.56 $57.50 32,386
2019-08-16 $14.00 $14.32 $13.90 $13.98 $55.21 20,542
2019-08-15 $14.03 $14.11 $13.28 $13.63 $53.83 69,252
2019-08-14 $14.26 $14.40 $14.08 $14.08 $55.60 48,999
2019-08-13 $14.69 $15.26 $14.67 $15.12 $59.71 45,784
2019-08-12 $15.40 $15.45 $14.87 $14.96 $59.08 20,524
2019-08-09 $15.75 $15.99 $15.44 $15.96 $63.03 6,893
2019-08-08 $16.27 $16.56 $15.83 $15.85 $62.59 37,063
2019-08-07 $15.13 $16.00 $14.95 $15.93 $62.91 46,620
2019-08-06 $16.58 $16.64 $15.99 $16.00 $63.19 19,002
2019-08-05 $16.62 $16.80 $16.34 $16.36 $64.61 29,375
2019-08-02 $17.59 $17.66 $17.27 $17.28 $68.24 23,563
2019-08-01 $18.60 $18.81 $17.67 $17.75 $70.10 55,373
2019-07-31 $19.34 $19.37 $18.71 $18.82 $74.32 45,897
2019-07-30 $19.21 $19.46 $19.21 $19.31 $76.26 23,254
2019-07-29 $19.34 $19.47 $19.29 $19.46 $76.85 4,668
2019-07-26 $19.35 $19.54 $19.35 $19.45 $76.81 7,985
2019-07-25 $19.57 $19.83 $19.50 $19.58 $77.32 7,464
2019-07-24 $19.38 $19.43 $19.27 $19.32 $76.30 4,926
2019-07-23 $19.38 $19.67 $19.35 $19.55 $77.20 5,798
2019-07-22 $19.07 $19.27 $19.06 $19.25 $76.02 2,191
2019-07-19 $19.38 $19.41 $19.25 $19.33 $76.34 1,442
2019-07-18 $19.44 $19.53 $19.07 $19.20 $75.82 9,143
2019-07-17 $19.64 $19.64 $19.18 $19.19 $75.78 17,991
2019-07-16 $20.02 $20.11 $19.83 $19.84 $78.35 6,438
2019-07-15 $19.91 $19.91 $19.63 $19.66 $77.64 4,113
2019-07-12 $20.17 $20.21 $19.96 $20.00 $78.98 10,910
2019-07-11 $19.53 $20.19 $19.48 $20.07 $79.26 38,953
2019-07-10 $19.13 $19.42 $19.06 $19.28 $76.14 7,904
2019-07-09 $18.93 $19.13 $18.92 $18.97 $74.91 8,953
2019-07-08 $18.74 $18.94 $18.70 $18.94 $74.80 2,686
2019-07-05 $18.97 $19.32 $18.97 $19.01 $75.07 10,647
2019-07-03 $18.60 $18.60 $18.29 $18.31 $72.31 7,211
2019-07-02 $18.98 $19.02 $18.63 $18.68 $73.77 11,386
2019-07-01 $18.96 $19.36 $18.90 $19.09 $75.39 9,847
2019-06-28 $19.09 $19.12 $18.90 $18.99 $74.99 7,842
2019-06-27 $19.21 $19.31 $18.85 $18.95 $74.84 5,708
2019-06-26 $19.05 $19.38 $19.04 $19.33 $76.34 5,279
2019-06-25 $19.01 $19.02 $18.87 $18.95 $74.84 25,080
2019-06-24 $19.36 $19.39 $19.22 $19.26 $75.71 8,485
2019-06-21 $19.21 $19.71 $19.21 $19.70 $77.44 13,133
2019-06-20 $19.04 $19.14 $18.81 $19.07 $74.96 21,920
2019-06-19 $19.48 $19.59 $19.14 $19.21 $75.52 6,969
2019-06-18 $19.07 $19.39 $19.05 $19.28 $75.79 13,253
2019-06-17 $19.70 $19.83 $19.55 $19.58 $76.97 3,746
2019-06-14 $19.64 $19.76 $19.58 $19.68 $77.36 2,991
2019-06-13 $19.90 $19.93 $19.80 $19.81 $77.87 7,778
2019-06-12 $20.13 $20.13 $19.98 $19.98 $78.54 1,543
2019-06-11 $20.15 $20.15 $20.00 $20.03 $78.74 5,094
2019-06-10 $20.03 $20.16 $20.03 $20.12 $79.09 16,659
2019-06-07 $19.48 $19.62 $19.39 $19.52 $76.73 7,721
2019-06-06 $19.89 $20.13 $19.60 $20.04 $78.78 6,306
2019-06-05 $20.07 $20.25 $19.99 $20.25 $79.60 18,086
2019-06-04 $19.70 $20.04 $19.55 $19.89 $78.19 12,402
2019-06-03 $19.48 $19.61 $19.19 $19.25 $75.67 17,955
2019-05-31 $20.05 $20.06 $19.58 $19.63 $77.17 19,695
2019-05-30 $20.81 $20.95 $20.38 $20.38 $80.11 6,371
2019-05-29 $20.63 $20.91 $20.50 $20.89 $82.12 9,214
2019-05-28 $21.32 $21.40 $21.02 $21.09 $82.91 17,948
2019-05-24 $21.67 $21.75 $21.61 $21.61 $84.95 1,633
2019-05-23 $22.05 $22.05 $21.40 $21.63 $85.03 9,413
2019-05-22 $22.63 $22.63 $22.34 $22.38 $87.98 4,023
2019-05-21 $22.72 $22.87 $22.67 $22.77 $89.51 19,015
2019-05-20 $22.45 $22.63 $22.30 $22.63 $88.96 3,009
2019-05-17 $22.34 $22.61 $22.34 $22.47 $88.33 2,511
2019-05-16 $22.60 $22.74 $22.59 $22.68 $89.16 11,642
2019-05-15 $22.35 $22.57 $22.32 $22.40 $88.06 3,799
2019-05-14 $22.72 $22.89 $22.69 $22.84 $89.78 1,565
2019-05-13 $22.82 $22.89 $22.54 $22.60 $88.84 9,533
2019-05-10 $23.06 $23.19 $22.82 $23.19 $91.16 2,907
2019-05-09 $23.01 $23.26 $22.85 $23.04 $90.57 5,563
2019-05-08 $22.91 $23.36 $22.86 $23.33 $91.71 1,743
2019-05-07 $23.31 $23.31 $22.92 $23.03 $90.53 11,858
2019-05-06 $23.41 $23.60 $23.40 $23.55 $92.58 7,288
2019-05-03 $23.74 $23.90 $23.63 $23.77 $93.44 3,429
2019-05-02 $23.76 $24.08 $23.75 $23.95 $94.15 5,030
2019-05-01 $23.75 $23.77 $23.29 $23.62 $92.85 7,673
2019-04-30 $24.29 $24.29 $23.86 $23.90 $93.95 8,528
2019-04-29 $24.12 $24.36 $24.10 $24.26 $95.37 2,134
2019-04-26 $23.79 $23.83 $23.69 $23.83 $93.68 1,748
2019-04-25 $24.00 $24.18 $23.93 $24.05 $94.54 3,630
2019-04-24 $24.19 $24.24 $23.93 $23.95 $94.15 8,867
2019-04-23 $24.48 $24.62 $24.46 $24.55 $96.51 3,378
2019-04-22 $24.58 $24.71 $24.55 $24.68 $97.02 6,045
2019-04-18 $24.37 $24.41 $24.23 $24.28 $95.45 4,212
2019-04-17 $24.66 $24.75 $24.51 $24.65 $96.90 1,639
2019-04-16 $24.52 $24.74 $24.49 $24.70 $97.08 3,867
2019-04-15 $24.36 $24.39 $24.28 $24.28 $95.45 1,700
2019-04-12 $24.32 $24.45 $24.22 $24.40 $95.92 9,526
2019-04-11 $23.67 $23.96 $23.67 $23.91 $93.99 9,881
2019-04-10 $23.47 $23.56 $23.35 $23.48 $92.30 5,469
2019-04-09 $23.51 $23.75 $23.45 $23.66 $93.01 4,195
2019-04-08 $23.71 $23.88 $23.71 $23.85 $93.76 4,701
2019-04-05 $23.85 $23.85 $23.55 $23.63 $92.89 2,237
2019-04-04 $23.83 $23.91 $23.69 $23.69 $93.13 1,800
2019-04-03 $23.84 $23.96 $23.70 $23.90 $93.95 7,872
2019-04-02 $23.33 $23.46 $23.23 $23.29 $91.55 2,040
2019-04-01 $22.94 $23.51 $22.93 $23.41 $92.03 7,956
2019-03-29 $22.83 $22.83 $22.44 $22.45 $88.25 10,777
2019-03-28 $22.54 $22.65 $22.36 $22.40 $88.06 4,640
2019-03-27 $22.96 $22.96 $22.50 $22.62 $88.92 18,023
2019-03-26 $23.40 $23.40 $23.10 $23.23 $91.32 5,721
2019-03-25 $23.35 $23.44 $22.75 $23.14 $90.96 17,994
2019-03-22 $23.65 $23.72 $23.04 $23.26 $91.44 30,860
2019-03-21 $24.43 $24.51 $24.33 $24.43 $96.04 12,060
2019-03-20 $25.50 $25.50 $24.50 $24.56 $96.55 11,572
2019-03-19 $25.54 $25.68 $25.32 $25.37 $99.47 8,034
2019-03-18 $25.42 $25.42 $25.03 $25.16 $98.65 2,401
2019-03-15 $25.15 $25.38 $25.05 $25.21 $98.84 4,270
2019-03-14 $25.19 $25.70 $25.19 $25.62 $100.45 4,525
2019-03-13 $25.18 $25.24 $25.07 $25.15 $98.61 6,237
2019-03-12 $25.39 $25.44 $24.89 $25.02 $98.10 5,132
2019-03-11 $25.37 $25.61 $25.37 $25.51 $100.02 4,119
2019-03-08 $25.54 $25.67 $25.20 $25.29 $99.16 10,655
2019-03-07 $25.80 $25.80 $25.47 $25.55 $100.17 10,724
2019-03-06 $26.29 $26.30 $25.93 $26.08 $102.25 5,612
2019-03-05 $26.68 $26.72 $26.35 $26.35 $103.31 4,445
2019-03-04 $26.85 $26.87 $26.43 $26.50 $103.90 22,570
2019-03-01 $26.71 $27.13 $26.58 $27.11 $106.29 7,661
2019-02-28 $25.96 $26.60 $25.96 $26.40 $103.51 8,198
2019-02-27 $25.76 $26.18 $25.76 $26.10 $102.33 8,494
2019-02-26 $25.28 $25.54 $25.25 $25.29 $99.16 9,660
2019-02-25 $25.67 $25.82 $25.62 $25.62 $100.45 4,358
2019-02-22 $25.43 $25.50 $25.20 $25.44 $99.74 5,409
2019-02-21 $25.74 $25.94 $25.68 $25.84 $101.31 6,629
2019-02-20 $25.22 $25.38 $25.14 $25.18 $98.72 3,277
2019-02-19 $24.86 $25.16 $24.81 $24.98 $97.95 7,544
2019-02-15 $25.37 $25.37 $25.13 $25.14 $98.57 1,798
2019-02-14 $25.17 $25.41 $24.99 $25.25 $99.00 3,033
2019-02-13 $24.56 $25.79 $24.56 $25.67 $100.64 2,374
2019-02-12 $25.32 $25.58 $25.28 $25.39 $99.55 4,211
2019-02-11 $25.18 $25.25 $25.04 $25.22 $98.88 1,013
2019-02-08 $25.00 $25.12 $24.84 $24.92 $97.70 5,266
2019-02-07 $25.43 $25.52 $25.18 $25.20 $98.80 7,415
2019-02-06 $25.57 $25.81 $25.48 $25.75 $100.96 3,295
2019-02-05 $25.89 $25.94 $25.59 $25.76 $101.00 10,297
2019-02-04 $26.07 $26.34 $26.05 $26.09 $102.29 27,331
2019-02-01 $25.45 $25.81 $25.35 $25.76 $101.00 38,082
2019-01-31 $25.56 $25.62 $25.15 $25.32 $99.27 10,126
2019-01-30 $26.01 $26.32 $25.94 $25.95 $101.74 11,380
2019-01-29 $26.19 $26.25 $25.87 $25.89 $101.51 10,885
2019-01-28 $26.18 $26.29 $25.96 $26.27 $103.00 6,187
2019-01-25 $26.15 $26.29 $26.10 $26.15 $102.53 5,706
2019-01-24 $25.93 $26.03 $25.72 $25.83 $101.27 12,113
2019-01-23 $26.57 $26.63 $26.17 $26.30 $103.11 5,505
2019-01-22 $26.40 $26.46 $26.07 $26.29 $103.08 16,072
2019-01-18 $26.61 $26.94 $26.47 $26.78 $105.00 28,403
2019-01-17 $26.32 $26.47 $26.18 $26.38 $103.43 5,616
2019-01-16 $26.75 $26.79 $26.25 $26.40 $103.51 8,282
2019-01-15 $26.12 $26.53 $26.12 $26.47 $103.78 11,656
2019-01-14 $25.93 $26.30 $25.90 $26.20 $102.72 16,826
2019-01-11 $25.93 $26.00 $25.71 $25.92 $101.63 8,756
2019-01-10 $25.63 $26.39 $25.56 $26.19 $102.68 16,133
2019-01-09 $25.69 $25.92 $25.57 $25.66 $100.61 18,308
2019-01-08 $25.38 $25.57 $25.31 $25.52 $100.06 3,100
2019-01-07 $24.82 $25.37 $24.77 $25.32 $99.27 32,214
2019-01-04 $24.99 $25.37 $24.87 $25.09 $98.37 17,259
2019-01-03 $25.01 $25.01 $24.12 $24.29 $95.23 21,387
2019-01-02 $25.62 $25.63 $25.15 $25.15 $98.61 8,321
2018-12-31 $26.06 $26.18 $25.61 $25.73 $100.89 13,453
2018-12-28 $26.22 $26.23 $25.82 $25.82 $101.23 12,772
2018-12-27 $25.65 $26.48 $25.58 $26.47 $103.78 14,552
2018-12-26 $25.82 $26.49 $25.61 $26.49 $103.86 6,257
2018-12-24 $25.88 $25.94 $25.65 $25.69 $100.46 10,316
2018-12-21 $25.81 $26.27 $25.81 $26.11 $102.10 20,849
2018-12-20 $25.23 $26.12 $25.23 $26.06 $101.91 10,968
2018-12-19 $26.48 $26.55 $25.46 $25.76 $100.73 26,879
2018-12-18 $27.22 $27.63 $26.73 $26.83 $104.92 22,543
2018-12-17 $27.59 $27.59 $27.21 $27.30 $106.76 7,712
2018-12-14 $27.72 $27.91 $27.62 $27.78 $108.63 5,787
2018-12-13 $27.81 $28.10 $27.75 $28.06 $109.73 4,497
2018-12-12 $27.71 $27.96 $27.61 $27.88 $109.02 4,953
2018-12-11 $27.42 $27.62 $27.19 $27.48 $107.46 4,334
2018-12-10 $27.47 $27.60 $27.20 $27.47 $107.42 15,430
2018-12-07 $28.17 $28.38 $27.71 $27.74 $108.48 35,428
2018-12-06 $27.75 $27.98 $27.29 $27.97 $109.38 31,349
2018-12-04 $28.94 $29.11 $27.54 $28.18 $110.20 72,527
2018-12-03 $30.32 $30.60 $29.66 $29.66 $115.98 18,713
2018-11-30 $30.32 $30.59 $30.28 $30.30 $118.49 11,375
2018-11-29 $30.62 $30.89 $30.38 $30.65 $119.86 10,499
2018-11-28 $30.73 $31.06 $30.60 $31.04 $121.38 10,323
2018-11-27 $30.71 $30.71 $30.37 $30.57 $119.54 4,309
2018-11-26 $30.65 $30.73 $30.53 $30.65 $119.86 5,564
2018-11-23 $30.00 $30.48 $29.97 $30.43 $119.00 1,538
2018-11-21 $30.64 $30.95 $30.51 $30.52 $119.35 2,923
2018-11-20 $30.38 $30.55 $30.22 $30.51 $119.31 10,532
2018-11-19 $31.07 $31.07 $30.52 $30.56 $119.50 24,452
2018-11-16 $31.16 $31.31 $30.66 $30.78 $120.36 7,199
2018-11-15 $31.02 $31.55 $30.94 $31.30 $122.40 6,694
2018-11-14 $31.81 $31.91 $30.94 $31.27 $122.28 8,983
2018-11-13 $31.55 $31.78 $31.33 $31.37 $122.67 25,964
2018-11-12 $31.28 $31.31 $31.07 $31.18 $121.93 5,472
2018-11-09 $32.43 $32.43 $31.74 $31.86 $124.59 14,658
2018-11-08 $32.22 $32.68 $32.20 $32.62 $127.56 30,448
2018-11-07 $31.98 $32.63 $31.79 $32.56 $127.33 38,576
2018-11-06 $32.48 $32.71 $32.35 $32.70 $127.87 14,521
2018-11-05 $32.61 $32.68 $32.37 $32.59 $127.44 54,332
2018-11-02 $32.01 $33.06 $31.94 $32.97 $128.93 75,793
2018-11-01 $32.28 $32.28 $31.67 $31.79 $124.31 40,289
2018-10-31 $31.75 $32.17 $31.56 $31.90 $124.74 27,905
2018-10-30 $31.29 $31.50 $31.09 $31.37 $122.67 21,427
2018-10-29 $30.81 $31.31 $30.73 $30.91 $120.87 21,025
2018-10-26 $30.79 $30.86 $30.43 $30.70 $120.05 24,035
2018-10-25 $31.08 $31.31 $30.93 $31.29 $122.36 12,373
2018-10-24 $31.26 $31.30 $30.84 $30.89 $120.79 26,128
2018-10-23 $30.83 $31.64 $30.65 $31.59 $123.53 31,320
2018-10-22 $31.57 $31.88 $31.46 $31.88 $124.67 18,810
2018-10-19 $31.66 $31.99 $31.57 $31.76 $124.20 16,274
2018-10-18 $31.83 $31.88 $31.21 $31.53 $123.30 28,282
2018-10-17 $30.96 $31.51 $30.89 $31.51 $123.22 17,190
2018-10-16 $31.15 $31.35 $30.93 $30.99 $121.19 12,853
2018-10-15 $30.99 $31.25 $30.86 $31.11 $121.65 25,345
2018-10-12 $31.17 $31.22 $30.69 $31.13 $121.73 35,641
2018-10-11 $31.49 $31.68 $30.53 $30.74 $120.21 82,642
2018-10-10 $32.23 $32.53 $31.88 $31.92 $124.82 63,102
2018-10-09 $32.25 $32.29 $31.65 $31.67 $123.84 21,025
2018-10-08 $32.39 $32.64 $32.24 $32.62 $127.56 27,410
2018-10-05 $32.02 $32.66 $31.78 $32.29 $126.27 59,632
2018-10-04 $31.40 $31.71 $31.20 $31.49 $123.14 60,098
2018-10-03 $29.70 $31.28 $29.66 $30.81 $120.48 62,250
2018-10-02 $29.43 $29.46 $29.09 $29.25 $114.38 19,335
2018-10-01 $29.47 $29.82 $29.32 $29.81 $116.57 14,633
2018-09-28 $28.74 $29.19 $28.73 $29.19 $114.15 13,938
2018-09-27 $29.20 $29.29 $28.90 $28.93 $113.13 24,259
2018-09-26 $29.43 $29.62 $28.92 $28.97 $113.29 29,033
2018-09-25 $29.83 $29.87 $29.65 $29.65 $115.77 11,651
2018-09-24 $29.59 $29.59 $29.21 $29.53 $115.30 21,977
2018-09-21 $29.54 $29.54 $29.20 $29.28 $114.32 6,813
2018-09-20 $29.73 $29.78 $29.20 $29.29 $114.36 33,013
2018-09-19 $29.32 $29.99 $29.32 $29.65 $115.77 23,824
2018-09-18 $28.64 $29.27 $28.64 $29.15 $113.81 18,055
2018-09-17 $28.54 $28.59 $28.13 $28.24 $110.26 20,833
2018-09-14 $28.36 $28.42 $28.02 $28.25 $110.30 18,479
2018-09-13 $27.70 $27.96 $27.58 $27.88 $108.85 21,193
2018-09-12 $27.90 $27.98 $27.82 $27.95 $109.13 18,400
2018-09-11 $27.89 $28.21 $27.83 $28.14 $109.87 9,722
2018-09-10 $27.81 $27.81 $27.55 $27.58 $107.68 5,665
2018-09-07 $27.74 $27.95 $27.68 $27.85 $108.74 19,013
2018-09-06 $27.40 $27.45 $27.04 $27.13 $105.93 28,777
2018-09-05 $27.40 $27.54 $27.29 $27.47 $107.25 28,190
2018-09-04 $27.23 $27.42 $27.22 $27.29 $106.55 19,132
2018-08-31 $26.18 $26.82 $26.16 $26.76 $104.48 15,157
2018-08-30 $26.54 $26.69 $26.47 $26.51 $103.51 9,618
2018-08-29 $26.80 $27.01 $26.67 $26.73 $104.36 8,133
2018-08-28 $26.70 $26.96 $26.70 $26.84 $104.79 5,728
2018-08-27 $26.25 $26.40 $26.24 $26.35 $102.88 8,690
2018-08-24 $26.37 $26.42 $25.90 $25.93 $101.24 12,375
2018-08-23 $26.07 $26.23 $26.00 $26.05 $101.71 10,877
2018-08-22 $26.04 $26.31 $26.03 $26.16 $102.14 17,723
2018-08-21 $26.47 $26.62 $26.38 $26.46 $103.31 16,678
2018-08-20 $26.31 $26.35 $26.12 $26.20 $102.30 27,392
2018-08-17 $26.62 $26.83 $26.47 $26.71 $104.29 12,063
2018-08-16 $26.85 $27.15 $26.78 $26.83 $104.76 39,273
2018-08-15 $26.99 $27.00 $26.65 $26.84 $104.79 9,541
2018-08-14 $27.01 $27.35 $27.01 $27.31 $106.63 18,785
2018-08-13 $27.22 $27.24 $26.94 $27.08 $105.73 18,820
2018-08-10 $27.15 $27.19 $26.68 $26.93 $105.15 18,578
2018-08-09 $27.91 $27.99 $27.49 $27.52 $107.45 37,865
2018-08-08 $28.31 $28.34 $28.08 $28.23 $110.22 8,460
2018-08-07 $28.06 $28.38 $28.05 $28.32 $110.57 11,331
2018-08-06 $27.74 $27.91 $27.54 $27.90 $108.93 9,605
2018-08-03 $28.21 $28.21 $27.90 $27.93 $109.05 22,376
2018-08-02 $28.34 $28.56 $28.28 $28.33 $110.61 21,905
2018-08-01 $28.59 $28.74 $28.22 $28.42 $110.96 41,565
2018-07-31 $27.77 $27.86 $27.66 $27.77 $108.43 21,535
2018-07-30 $28.26 $28.29 $27.97 $28.22 $110.18 21,336
2018-07-27 $27.75 $27.91 $27.74 $27.89 $108.89 3,308
2018-07-26 $27.72 $28.14 $27.67 $28.06 $109.56 13,312
2018-07-25 $27.42 $28.05 $27.36 $27.92 $109.01 53,663
2018-07-24 $28.04 $28.14 $27.65 $27.73 $108.27 51,944
2018-07-23 $27.30 $28.11 $27.30 $28.02 $109.40 43,380
2018-07-20 $26.53 $27.09 $26.53 $27.04 $105.58 43,680
2018-07-19 $26.40 $26.40 $25.96 $26.10 $101.91 12,809
2018-07-18 $26.20 $26.61 $26.20 $26.61 $103.90 12,108
2018-07-17 $26.05 $26.29 $26.00 $26.26 $102.53 68,381
2018-07-16 $26.13 $26.46 $26.09 $26.11 $101.94 23,082
2018-07-13 $25.88 $25.95 $25.71 $25.75 $100.54 8,153
2018-07-12 $26.12 $26.12 $25.95 $25.98 $101.44 5,201
2018-07-11 $25.95 $26.17 $25.88 $25.95 $101.32 13,980
2018-07-10 $26.30 $26.34 $26.15 $26.25 $102.49 8,176
2018-07-09 $26.22 $26.31 $26.13 $26.25 $102.49 24,777
2018-07-06 $25.78 $25.91 $25.65 $25.77 $100.62 9,072
2018-07-05 $26.18 $26.20 $25.90 $26.03 $101.63 22,145
2018-07-03 $26.50 $26.50 $26.21 $26.23 $102.41 4,102
2018-07-02 $26.39 $26.66 $26.28 $26.63 $103.97 36,944
2018-06-29 $26.31 $26.62 $26.08 $26.59 $103.82 36,830
2018-06-28 $26.30 $26.47 $26.27 $26.33 $102.80 11,784
2018-06-27 $26.53 $26.65 $26.27 $26.30 $102.69 22,415
2018-06-26 $27.20 $27.27 $27.04 $27.09 $105.77 15,905
2018-06-25 $27.26 $27.28 $26.97 $27.19 $106.16 58,375
2018-06-22 $27.66 $27.66 $27.29 $27.33 $106.71 15,693
2018-06-21 $27.45 $27.52 $27.22 $27.35 $106.79 18,970
2018-06-20 $27.17 $27.78 $27.17 $27.78 $108.46 18,060
2018-06-19 $27.03 $27.20 $26.85 $27.07 $105.69 46,425
2018-06-18 $27.37 $27.66 $27.31 $27.51 $107.41 63,783
2018-06-15 $27.12 $27.47 $26.94 $27.46 $107.22 76,997
2018-06-14 $27.82 $28.04 $27.50 $27.52 $107.45 19,856
2018-06-13 $28.10 $28.63 $27.97 $28.23 $110.22 30,498
2018-06-12 $28.45 $28.45 $28.07 $28.16 $109.95 53,978
2018-06-11 $28.33 $28.41 $28.12 $28.18 $110.03 17,219
2018-06-08 $27.97 $28.05 $27.76 $28.01 $109.36 19,359
2018-06-07 $28.50 $28.53 $27.30 $27.73 $108.27 57,288
2018-06-06 $28.34 $28.77 $28.34 $28.55 $111.47 55,620
2018-06-05 $27.71 $27.93 $27.58 $27.85 $108.74 46,507
2018-06-04 $27.60 $28.15 $27.60 $28.15 $109.91 20,545
2018-06-01 $27.58 $27.77 $27.22 $27.50 $107.37 31,505
2018-05-31 $26.87 $27.21 $26.56 $27.08 $105.73 78,534
2018-05-30 $27.21 $27.33 $26.89 $26.94 $105.18 29,922
2018-05-29 $27.40 $27.63 $26.16 $26.37 $102.96 93,392
2018-05-25 $28.25 $28.34 $28.09 $28.18 $110.03 37,474
2018-05-24 $28.90 $28.94 $28.64 $28.78 $112.37 116,978
2018-05-23 $29.58 $29.65 $29.33 $29.44 $114.95 44,903
2018-05-22 $29.96 $30.27 $29.94 $30.11 $117.56 32,253
2018-05-21 $30.10 $30.22 $29.89 $29.97 $117.02 50,993
2018-05-18 $30.57 $30.57 $29.95 $30.00 $117.13 36,352
2018-05-17 $30.48 $30.89 $30.36 $30.83 $120.37 17,776
2018-05-16 $29.82 $30.35 $29.76 $30.35 $118.50 41,617
2018-05-15 $29.75 $30.42 $29.75 $29.97 $117.02 35,519
2018-05-14 $28.87 $29.01 $28.73 $28.99 $113.19 15,953
2018-05-11 $28.45 $28.79 $28.45 $28.55 $111.47 7,447
2018-05-10 $29.00 $29.16 $28.72 $28.73 $112.17 38,939
2018-05-09 $29.35 $29.42 $29.14 $29.41 $114.83 15,594
2018-05-08 $29.03 $29.18 $28.73 $28.90 $112.84 17,984
2018-05-07 $28.71 $28.85 $28.71 $28.81 $112.49 5,589
2018-05-04 $28.57 $29.06 $28.54 $28.70 $112.06 23,376
2018-05-03 $28.77 $28.89 $28.49 $28.84 $112.60 12,179
2018-05-02 $28.93 $29.22 $28.81 $29.21 $114.05 8,779
2018-05-01 $28.91 $29.22 $28.90 $29.08 $113.54 14,137
2018-04-30 $28.84 $28.91 $28.48 $28.74 $112.21 37,738
2018-04-27 $29.19 $29.19 $28.91 $28.98 $113.15 13,837
2018-04-26 $29.78 $29.92 $29.50 $29.60 $115.57 61,261
2018-04-25 $30.05 $30.41 $29.88 $30.23 $118.03 25,294
2018-04-24 $29.40 $29.79 $29.31 $29.66 $115.80 31,601
2018-04-23 $29.43 $29.55 $29.16 $29.23 $114.13 26,946
2018-04-20 $28.96 $29.28 $28.79 $29.25 $114.20 18,600
2018-04-19 $28.57 $28.97 $28.52 $28.61 $111.71 19,360
2018-04-18 $27.30 $27.97 $27.25 $27.97 $109.21 10,375
2018-04-17 $27.53 $27.60 $27.07 $27.27 $106.47 17,425
2018-04-16 $27.92 $28.03 $27.50 $27.53 $107.49 9,706
2018-04-13 $27.79 $27.80 $27.42 $27.52 $107.45 11,928
2018-04-12 $27.44 $27.85 $27.44 $27.72 $108.23 31,846
2018-04-11 $26.90 $27.25 $26.83 $27.12 $105.89 50,697
2018-04-10 $27.28 $27.59 $27.22 $27.38 $106.90 16,353
2018-04-09 $27.72 $27.90 $27.26 $27.26 $106.43 9,979
2018-04-06 $27.67 $27.95 $27.32 $27.37 $106.86 25,153
2018-04-05 $28.12 $28.33 $28.00 $28.31 $110.53 36,042
2018-04-04 $27.23 $27.72 $27.17 $27.70 $108.15 33,163
2018-04-03 $27.25 $27.56 $27.18 $27.54 $107.53 16,829
2018-04-02 $27.19 $27.36 $26.59 $26.92 $105.11 38,628
2018-03-29 $27.26 $27.28 $26.75 $27.01 $105.46 41,622
2018-03-28 $27.32 $27.62 $27.21 $27.47 $107.25 29,287
2018-03-27 $28.45 $28.45 $27.54 $27.62 $107.84 40,977
2018-03-26 $28.32 $28.58 $28.02 $28.52 $111.35 19,026
2018-03-23 $28.58 $28.60 $28.06 $28.22 $110.18 39,320
2018-03-22 $28.07 $28.54 $27.72 $28.14 $109.87 45,840
2018-03-21 $29.36 $29.64 $28.79 $28.97 $113.11 32,193
2018-03-20 $29.12 $29.15 $28.90 $29.10 $113.62 20,757
2018-03-19 $28.91 $28.92 $28.40 $28.73 $112.17 17,364
2018-03-16 $28.48 $28.66 $28.36 $28.50 $111.28 48,731
2018-03-15 $28.17 $28.39 $27.98 $28.15 $109.91 61,662
2018-03-14 $28.73 $28.75 $28.02 $28.15 $109.91 44,139
2018-03-13 $29.06 $29.40 $28.75 $28.86 $112.68 34,204
2018-03-12 $29.58 $29.64 $29.31 $29.32 $114.48 13,599
2018-03-09 $29.80 $30.10 $29.60 $29.87 $116.62 17,763
2018-03-08 $29.54 $29.54 $29.05 $29.28 $114.32 9,400
2018-03-07 $29.37 $29.81 $29.30 $29.81 $116.39 10,018
2018-03-06 $29.54 $29.66 $29.28 $29.66 $115.80 13,624
2018-03-05 $29.24 $30.03 $29.21 $29.77 $116.23 17,536
2018-03-02 $29.07 $29.67 $29.07 $29.55 $115.38 31,619
2018-03-01 $29.48 $29.65 $28.60 $28.85 $112.64 56,531
2018-02-28 $29.59 $29.76 $29.34 $29.37 $114.67 45,743
2018-02-27 $29.54 $30.52 $29.54 $29.94 $116.90 22,867
2018-02-26 $29.43 $29.97 $29.34 $29.88 $116.66 30,976
2018-02-23 $30.05 $30.17 $29.73 $29.89 $116.70 17,142
2018-02-22 $30.53 $30.80 $30.22 $30.66 $119.71 44,862
2018-02-21 $29.83 $31.13 $29.83 $30.97 $120.92 22,483
2018-02-20 $29.83 $30.18 $29.66 $29.89 $116.70 18,418
2018-02-16 $29.22 $29.74 $29.09 $29.49 $115.14 26,631
2018-02-15 $29.82 $29.97 $29.37 $29.91 $116.78 53,432
2018-02-14 $29.66 $30.42 $29.62 $30.23 $118.03 21,959
2018-02-13 $29.49 $29.68 $29.26 $29.31 $114.44 12,164
2018-02-12 $29.55 $29.84 $29.03 $29.64 $115.73 44,564
2018-02-09 $29.95 $30.14 $29.20 $30.09 $117.48 36,626
2018-02-08 $29.97 $30.10 $29.00 $29.46 $115.02 80,669
2018-02-07 $28.48 $29.56 $28.26 $29.37 $114.67 91,117
2018-02-06 $28.24 $28.73 $27.90 $28.52 $111.35 90,762
2018-02-05 $29.18 $29.53 $27.26 $27.97 $109.21 123,630
2018-02-02 $28.49 $29.13 $28.33 $28.86 $112.68 143,312
2018-02-01 $26.90 $28.10 $26.87 $28.05 $109.52 26,821
2018-01-31 $26.76 $27.40 $26.72 $26.85 $104.83 66,960
2018-01-30 $27.18 $27.58 $27.16 $27.33 $106.71 36,983
2018-01-29 $26.79 $27.17 $26.79 $26.84 $104.79 21,684
2018-01-26 $26.27 $26.63 $26.24 $26.42 $103.15 15,437
2018-01-25 $26.63 $26.85 $25.99 $26.02 $101.59 59,236
2018-01-24 $26.83 $27.03 $26.64 $26.72 $104.33 24,934
2018-01-23 $26.24 $26.53 $25.95 $26.24 $102.45 14,812
2018-01-22 $26.53 $26.71 $26.27 $26.60 $103.86 29,945
2018-01-19 $26.47 $26.75 $26.39 $26.68 $104.17 20,928
2018-01-18 $26.15 $26.38 $25.95 $26.27 $102.57 22,191
2018-01-17 $25.40 $25.67 $25.06 $25.52 $99.64 18,191
2018-01-16 $25.38 $25.74 $25.30 $25.43 $99.29 14,390
2018-01-12 $26.08 $26.13 $25.62 $25.73 $100.46 20,102
2018-01-11 $26.37 $26.49 $25.70 $25.87 $101.01 68,354
2018-01-10 $26.84 $26.90 $25.72 $26.17 $102.18 34,078
2018-01-09 $25.59 $26.17 $25.59 $26.14 $102.06 9,004
2018-01-08 $24.86 $25.34 $24.84 $25.09 $97.96 6,779
2018-01-05 $24.93 $25.25 $24.80 $25.04 $97.77 14,535
2018-01-04 $25.06 $25.22 $24.77 $24.81 $96.87 7,329
2018-01-03 $24.82 $25.11 $24.72 $24.80 $96.83 29,960
2018-01-02 $24.58 $25.38 $24.58 $25.14 $98.16 22,205
2017-12-29 $24.57 $24.58 $24.22 $24.30 $94.88 33,058
2017-12-28 $24.51 $24.66 $24.43 $24.48 $95.58 21,527
2017-12-27 $25.03 $25.04 $24.30 $24.39 $95.23 27,188
2017-12-26 $25.51 $25.51 $25.17 $25.38 $99.09 9,031
2017-12-22 $25.67 $25.75 $25.58 $25.60 $99.95 9,315
2017-12-21 $26.08 $26.09 $25.54 $25.71 $100.38 53,089
2017-12-20 $26.08 $26.29 $25.85 $26.17 $102.18 32,086
2017-12-19 $24.87 $25.58 $24.86 $25.31 $98.82 74,886
2017-12-18 $23.94 $24.54 $23.94 $24.41 $95.31 18,361
2017-12-15 $24.03 $24.15 $23.61 $23.74 $92.69 23,612
2017-12-14 $24.45 $24.59 $23.94 $23.98 $93.63 16,225
2017-12-13 $24.60 $24.71 $24.29 $24.29 $94.84 63,289
2017-12-12 $25.00 $25.27 $24.84 $24.87 $97.10 32,049
2017-12-11 $24.60 $24.85 $24.46 $24.85 $97.02 35,526
2017-12-08 $24.75 $24.92 $24.68 $24.71 $96.48 8,817
2017-12-07 $23.95 $24.88 $23.89 $24.65 $96.24 27,957
2017-12-06 $23.99 $24.13 $23.81 $24.10 $94.10 8,953
2017-12-05 $24.83 $24.83 $24.25 $24.34 $95.03 8,375
2017-12-04 $25.14 $25.25 $24.71 $24.73 $96.56 25,890
2017-12-01 $25.17 $25.60 $24.15 $24.74 $96.60 25,736
2017-11-30 $25.70 $26.18 $25.59 $25.80 $100.73 11,173
2017-11-29 $25.51 $25.78 $25.46 $25.56 $99.80 16,293
2017-11-28 $24.84 $24.95 $24.61 $24.81 $96.87 9,758
2017-11-27 $24.89 $25.02 $24.75 $24.96 $97.45 3,605
2017-11-24 $24.72 $24.84 $24.70 $24.83 $96.95 3,372
2017-11-22 $24.91 $24.94 $24.60 $24.60 $96.05 3,414
2017-11-21 $24.61 $25.08 $24.54 $24.83 $96.95 19,554
2017-11-20 $25.31 $25.31 $25.06 $25.07 $97.88 11,768
2017-11-17 $25.25 $25.27 $24.99 $25.03 $97.73 11,926
2017-11-16 $25.27 $25.63 $25.07 $25.63 $100.07 8,857
2017-11-15 $25.21 $25.45 $24.87 $24.87 $97.10 22,015
2017-11-14 $26.00 $26.00 $25.71 $25.75 $100.54 12,466
2017-11-13 $25.99 $26.28 $25.99 $26.26 $102.53 22,214
2017-11-10 $26.11 $26.51 $26.02 $26.45 $103.27 24,102
2017-11-09 $25.39 $25.57 $25.22 $25.32 $98.86 20,270
2017-11-08 $24.91 $25.17 $24.82 $25.11 $98.04 2,926
2017-11-07 $25.15 $25.19 $24.87 $24.94 $97.38 13,875
2017-11-06 $25.34 $25.44 $25.19 $25.23 $98.51 7,844
2017-11-03 $25.60 $25.79 $25.49 $25.50 $99.56 20,300
2017-11-02 $25.92 $25.94 $25.60 $25.71 $100.37 8,542
2017-11-01 $26.33 $26.35 $25.82 $26.08 $101.83 9,267
2017-10-31 $26.36 $26.43 $26.30 $26.41 $103.12 11,104
2017-10-30 $26.81 $26.99 $26.36 $26.36 $102.92 8,691
2017-10-27 $27.40 $27.52 $27.17 $27.20 $106.20 20,001
2017-10-26 $27.35 $27.84 $26.05 $27.72 $108.23 14,331
2017-10-25 $27.71 $27.75 $27.39 $27.46 $107.22 17,105
2017-10-24 $27.13 $27.27 $26.98 $27.08 $105.73 11,742
2017-10-23 $26.65 $26.66 $26.41 $26.57 $103.74 27,966
2017-10-20 $26.75 $26.94 $26.61 $26.75 $104.44 32,734
2017-10-19 $25.65 $25.90 $25.52 $25.85 $100.93 6,661
2017-10-18 $26.11 $26.25 $26.04 $26.10 $101.91 5,920
2017-10-17 $25.89 $25.89 $25.43 $25.53 $99.68 15,075
2017-10-16 $25.71 $25.86 $25.59 $25.66 $100.19 6,611
2017-10-13 $25.75 $26.01 $25.55 $25.57 $99.84 8,748
2017-10-12 $26.39 $26.60 $26.12 $26.12 $101.98 17,691
2017-10-11 $26.38 $26.55 $26.31 $26.47 $103.35 14,283
2017-10-10 $26.68 $26.69 $26.21 $26.67 $104.13 13,084
2017-10-09 $26.86 $26.96 $26.73 $26.80 $104.64 3,137
2017-10-06 $27.26 $27.41 $26.76 $27.01 $105.46 16,533
2017-10-05 $26.68 $26.94 $26.68 $26.78 $104.56 4,055
2017-10-04 $26.40 $26.83 $26.40 $26.56 $103.71 3,093
2017-10-03 $26.78 $26.78 $26.43 $26.46 $103.31 6,268
2017-10-02 $26.20 $26.58 $26.10 $26.58 $103.78 23,879
2017-09-29 $26.42 $26.65 $26.30 $26.39 $103.04 11,416
2017-09-28 $26.78 $26.89 $26.50 $26.57 $103.74 11,654
2017-09-27 $26.39 $26.52 $26.15 $26.33 $102.80 18,796
2017-09-26 $25.23 $25.41 $25.16 $25.21 $98.43 16,627
2017-09-25 $25.48 $25.56 $24.95 $25.06 $97.84 17,767
2017-09-22 $25.33 $25.65 $25.28 $25.55 $99.76 14,966
2017-09-21 $25.56 $25.75 $25.33 $25.75 $100.54 27,975
2017-09-20 $25.71 $26.04 $25.64 $25.71 $100.38 16,695
2017-09-19 $25.52 $25.82 $25.52 $25.78 $100.66 8,687
2017-09-18 $25.41 $25.79 $25.37 $25.59 $99.91 14,199
2017-09-15 $25.17 $25.35 $25.17 $25.19 $98.35 5,177
2017-09-14 $25.45 $25.45 $25.17 $25.17 $98.27 23,719
2017-09-13 $25.14 $25.50 $25.14 $25.47 $99.45 19,293
2017-09-12 $25.11 $25.29 $25.11 $25.22 $98.47 19,280
2017-09-11 $24.59 $24.93 $24.51 $24.85 $97.02 14,911
2017-09-08 $23.88 $24.17 $23.88 $23.97 $93.59 14,021
2017-09-07 $24.33 $24.33 $23.62 $23.84 $93.08 34,944
2017-09-06 $24.11 $24.66 $23.99 $24.57 $95.93 34,161
2017-09-05 $24.71 $24.71 $24.09 $24.10 $94.10 17,909
2017-09-01 $24.99 $25.46 $24.98 $25.34 $98.94 26,031
2017-08-31 $24.90 $24.91 $24.69 $24.72 $96.52 20,476
2017-08-30 $25.00 $25.06 $24.85 $24.96 $97.45 5,237
2017-08-29 $24.41 $25.08 $24.38 $24.92 $97.30 20,462
2017-08-28 $25.35 $25.42 $25.06 $25.21 $98.43 17,539
2017-08-25 $25.25 $25.31 $25.03 $25.11 $98.04 8,641
2017-08-24 $25.30 $25.46 $25.14 $25.41 $99.21 5,299
2017-08-23 $25.15 $25.37 $25.01 $25.08 $97.92 4,929
2017-08-22 $25.47 $25.70 $25.47 $25.69 $100.30 1,426
2017-08-21 $25.47 $25.54 $25.35 $25.35 $98.98 1,071
2017-08-18 $25.34 $25.68 $25.19 $25.48 $99.48 7,706
2017-08-17 $26.06 $26.16 $25.52 $25.56 $99.80 1,615
2017-08-16 $26.60 $26.60 $25.87 $26.05 $101.71 5,110
2017-08-15 $26.67 $26.69 $26.29 $26.35 $102.88 5,748
2017-08-14 $25.99 $26.05 $25.84 $25.89 $101.07 3,494
2017-08-11 $26.15 $26.15 $25.61 $25.61 $99.99 1,527
2017-08-10 $26.10 $26.16 $25.65 $25.65 $100.13 12,336
2017-08-09 $25.97 $26.35 $25.89 $26.35 $102.87 15,466
2017-08-08 $26.57 $27.05 $26.57 $26.72 $104.33 4,730
2017-08-07 $26.61 $26.71 $26.52 $26.56 $103.69 541
2017-08-04 $26.39 $26.86 $26.39 $26.63 $103.97 2,148
2017-08-03 $26.41 $26.41 $25.89 $25.94 $101.28 4,960
2017-08-02 $26.68 $26.73 $26.44 $26.69 $104.21 9,806
2017-08-01 $27.51 $27.51 $26.76 $26.79 $104.60 3,134
2017-07-31 $27.68 $27.68 $27.31 $27.33 $106.71 5,600
2017-07-28 $27.77 $27.78 $27.44 $27.44 $107.14 1,900
2017-07-27 $27.92 $28.15 $27.84 $27.92 $109.01 9,751
2017-07-26 $27.85 $27.96 $27.40 $27.55 $107.57 4,698
2017-07-25 $27.28 $27.75 $27.28 $27.73 $108.27 7,950
2017-07-24 $26.46 $26.71 $26.40 $26.71 $104.29 4,744
2017-07-21 $26.33 $26.37 $26.12 $26.33 $102.80 4,790
2017-07-20 $26.48 $26.56 $26.31 $26.49 $103.43 3,646
2017-07-19 $26.90 $27.03 $26.79 $26.95 $105.22 17,876
2017-07-18 $27.10 $27.21 $26.87 $26.87 $104.91 6,516
2017-07-17 $27.82 $27.84 $27.50 $27.72 $108.23 2,483
2017-07-14 $27.37 $28.02 $27.32 $27.89 $108.87 5,098
2017-07-13 $27.75 $28.09 $27.75 $27.95 $109.13 5,545
2017-07-12 $27.51 $27.70 $27.40 $27.45 $107.18 4,910
2017-07-11 $28.12 $28.24 $27.90 $27.98 $109.25 1,607
2017-07-10 $28.14 $28.30 $28.01 $28.13 $109.83 4,421
2017-07-07 $28.25 $28.36 $28.08 $28.21 $110.14 12,034
2017-07-06 $27.82 $28.15 $27.73 $27.82 $108.62 4,598
2017-07-05 $27.38 $27.38 $27.10 $27.12 $105.89 2,000
2017-07-03 $26.73 $27.44 $26.73 $27.23 $106.32 10,964
2017-06-30 $26.87 $27.11 $26.73 $26.80 $104.64 23,181
2017-06-29 $26.91 $26.98 $26.47 $26.62 $103.92 9,681
2017-06-28 $25.93 $26.32 $25.90 $26.05 $101.71 8,426
2017-06-27 $25.40 $25.89 $25.40 $25.72 $100.42 6,268
2017-06-26 $24.90 $25.01 $24.80 $25.00 $97.61 10,509
2017-06-23 $25.41 $25.46 $25.22 $25.27 $98.66 2,885
2017-06-22 $25.50 $25.50 $25.25 $25.25 $98.59 774
2017-06-21 $25.59 $25.66 $25.31 $25.36 $99.02 4,720
2017-06-20 $25.76 $25.81 $25.50 $25.60 $99.95 8,283
2017-06-19 $26.07 $26.20 $26.07 $26.15 $102.10 1,744
2017-06-16 $26.13 $26.23 $26.04 $26.08 $101.83 1,764
2017-06-15 $26.24 $26.40 $26.15 $26.31 $102.73 4,273
2017-06-14 $26.85 $26.85 $25.94 $26.18 $102.22 12,189
2017-06-13 $27.68 $27.68 $27.33 $27.33 $106.71 3,361
2017-06-12 $27.30 $27.49 $26.99 $27.42 $107.06 3,397
2017-06-09 $27.56 $27.65 $27.15 $27.33 $106.71 5,413
2017-06-08 $27.09 $27.37 $27.09 $27.27 $106.45 2,305
2017-06-07 $26.78 $27.07 $26.66 $27.05 $105.61 9,091
2017-06-06 $26.59 $26.72 $26.41 $26.72 $104.33 4,772
2017-06-05 $27.02 $27.10 $26.94 $27.05 $105.61 3,685
2017-06-02 $26.90 $26.94 $26.50 $26.64 $104.01 15,426
2017-06-01 $27.93 $27.93 $27.64 $27.65 $107.96 2,183
2017-05-31 $27.80 $27.80 $27.42 $27.60 $107.77 3,733
2017-05-30 $27.90 $28.01 $27.77 $27.82 $108.64 3,440
2017-05-26 $28.19 $28.35 $28.03 $28.25 $110.30 2,687
2017-05-25 $28.56 $28.67 $28.36 $28.36 $110.73 2,546
2017-05-24 $28.72 $28.81 $28.36 $28.50 $111.28 5,171
2017-05-23 $28.10 $28.86 $28.10 $28.84 $112.60 5,819
2017-05-22 $28.27 $28.33 $28.21 $28.30 $110.49 2,549
2017-05-19 $28.34 $28.50 $28.04 $28.10 $109.71 2,763
2017-05-18 $27.98 $28.35 $27.95 $28.20 $110.10 14,214
2017-05-17 $28.75 $29.02 $28.16 $28.28 $110.42 15,248
2017-05-16 $29.88 $29.90 $29.45 $29.69 $115.92 970
2017-05-15 $29.96 $30.14 $29.92 $30.14 $117.68 951
2017-05-12 $30.05 $30.05 $29.68 $29.71 $116.00 3,202
2017-05-11 $30.76 $30.76 $30.40 $30.40 $118.69 1,461
2017-05-10 $30.12 $30.65 $29.97 $30.42 $118.77 1,957
2017-05-09 $30.51 $30.60 $30.45 $30.53 $119.20 4,663
2017-05-08 $29.88 $30.32 $29.88 $30.27 $118.19 1,973
2017-05-05 $29.88 $29.88 $29.75 $29.76 $116.20 1,608
2017-05-04 $29.86 $30.25 $29.85 $29.85 $116.55 2,099
2017-05-03 $29.28 $29.55 $29.07 $29.46 $115.02 2,302
2017-05-02 $30.15 $30.15 $29.45 $29.51 $115.24 7,640
2017-05-01 $29.51 $30.16 $29.31 $29.92 $116.82 4,535
2017-04-28 $29.85 $29.85 $29.15 $29.26 $114.24 2,938
2017-04-27 $29.59 $29.74 $29.30 $29.38 $114.71 5,397
2017-04-26 $29.89 $29.89 $29.45 $29.45 $114.98 3,911
2017-04-25 $29.36 $29.97 $29.22 $29.96 $116.98 7,025
2017-04-24 $29.10 $29.17 $28.74 $28.85 $112.64 13,884
2017-04-21 $28.16 $28.41 $28.00 $28.37 $110.77 11,186
2017-04-20 $28.42 $28.73 $28.23 $28.39 $110.85 20,524
2017-04-19 $28.00 $28.30 $28.00 $28.09 $109.66 4,557
2017-04-18 $28.24 $28.38 $27.50 $27.67 $108.04 19,772
2017-04-17 $28.45 $28.92 $28.44 $28.76 $112.29 6,018
2017-04-13 $28.45 $28.86 $28.35 $28.45 $111.08 12,068
2017-04-12 $29.18 $29.33 $28.66 $28.81 $112.50 23,531
2017-04-11 $29.73 $29.73 $29.12 $29.25 $114.18 10,257
2017-04-10 $30.16 $30.29 $29.90 $30.09 $117.48 5,921
2017-04-07 $29.73 $30.52 $29.40 $30.52 $119.16 3,820
2017-04-06 $30.08 $30.64 $30.08 $30.10 $117.52 2,941
2017-04-05 $30.61 $30.75 $29.97 $29.98 $117.05 4,232
2017-04-04 $30.02 $30.34 $29.88 $30.28 $118.23 10,166
2017-04-03 $30.72 $30.72 $29.70 $29.85 $116.55 16,708
2017-03-31 $31.01 $31.05 $30.70 $30.70 $119.87 1,615
2017-03-30 $30.43 $31.01 $30.43 $30.96 $120.88 4,616
2017-03-29 $30.63 $30.63 $30.23 $30.23 $118.03 4,169
2017-03-28 $29.95 $30.90 $29.95 $30.81 $120.29 2,335
2017-03-27 $29.89 $30.34 $29.80 $30.20 $117.91 4,169
2017-03-24 $30.93 $30.95 $30.44 $30.62 $119.55 6,213
2017-03-23 $30.59 $31.17 $30.59 $30.94 $120.80 6,718
2017-03-22 $30.73 $30.90 $30.41 $30.78 $120.18 75,735
2017-03-21 $32.07 $32.07 $31.11 $31.16 $121.66 18,259
2017-03-20 $32.56 $32.56 $31.96 $32.00 $124.96 8,745
2017-03-17 $32.95 $32.95 $32.35 $32.42 $126.58 8,963
2017-03-16 $32.94 $33.28 $32.87 $33.06 $129.08 7,583
2017-03-15 $33.42 $33.44 $32.40 $32.69 $127.64 25,625
2017-03-14 $34.11 $34.16 $33.63 $33.84 $132.13 20,660
2017-03-13 $34.07 $34.30 $33.83 $34.26 $133.77 15,588
2017-03-10 $33.72 $34.15 $33.64 $33.65 $131.38 19,796
2017-03-09 $33.57 $34.07 $33.50 $34.02 $132.83 14,294
2017-03-08 $33.63 $33.66 $33.10 $33.18 $129.55 9,919
2017-03-07 $32.66 $32.74 $32.49 $32.67 $127.56 6,311
2017-03-06 $32.05 $32.55 $32.05 $32.39 $126.46 7,589
2017-03-03 $32.00 $32.50 $31.93 $31.93 $124.67 5,548
2017-03-02 $32.16 $32.41 $32.11 $32.11 $125.37 13,522
2017-03-01 $31.79 $32.19 $31.76 $31.78 $124.08 9,828
2017-02-28 $30.50 $30.50 $30.03 $30.20 $117.91 3,819
2017-02-27 $30.35 $30.67 $30.23 $30.60 $119.47 6,797
2017-02-24 $30.63 $30.63 $30.01 $30.05 $117.33 9,946
2017-02-23 $31.13 $31.34 $31.10 $31.13 $121.54 3,936
2017-02-22 $31.00 $31.94 $31.00 $31.36 $122.44 4,282
2017-02-21 $31.88 $31.98 $31.23 $31.59 $123.34 11,057
2017-02-17 $31.20 $31.45 $31.13 $31.39 $122.56 5,418
2017-02-16 $32.30 $32.31 $31.50 $31.94 $124.71 20,787
2017-02-15 $32.71 $32.75 $32.32 $32.50 $126.89 13,509
2017-02-14 $31.49 $32.53 $31.45 $32.02 $125.02 44,760
2017-02-13 $31.49 $31.73 $31.35 $31.39 $122.56 13,820
2017-02-10 $31.54 $31.55 $31.00 $31.08 $121.35 4,787
2017-02-09 $30.64 $31.10 $30.54 $31.07 $121.31 4,628
2017-02-08 $30.62 $30.62 $29.99 $30.03 $117.25 15,934
2017-02-07 $31.85 $31.86 $30.96 $31.22 $121.90 8,210
2017-02-06 $31.90 $32.23 $31.61 $31.87 $124.43 8,060
2017-02-03 $32.19 $32.85 $31.95 $32.55 $127.09 10,868
2017-02-02 $31.76 $32.53 $31.68 $32.53 $127.00 17,942
2017-02-01 $32.44 $32.82 $32.23 $32.40 $126.50 8,335
2017-01-31 $32.51 $32.56 $31.67 $31.93 $124.67 10,123
2017-01-30 $32.47 $32.57 $32.16 $32.57 $127.17 5,566
2017-01-27 $32.47 $32.51 $32.15 $32.24 $125.88 1,180
2017-01-26 $32.92 $33.31 $32.52 $32.55 $127.09 4,988
2017-01-25 $32.51 $33.07 $32.40 $32.87 $128.34 7,099
2017-01-24 $31.48 $32.10 $31.30 $31.75 $123.97 11,459
2017-01-23 $31.86 $31.90 $30.57 $31.07 $121.31 6,794
2017-01-20 $32.18 $32.51 $31.84 $32.03 $125.06 13,622
2017-01-19 $31.59 $32.30 $31.59 $31.83 $124.28 19,326
2017-01-18 $30.68 $31.28 $30.66 $31.28 $122.11 7,877
2017-01-17 $29.94 $30.45 $29.82 $30.08 $117.44 8,785
2017-01-13 $30.97 $31.50 $30.75 $30.92 $120.73 4,198
2017-01-12 $30.01 $30.64 $29.72 $30.64 $119.61 12,674
2017-01-11 $30.62 $30.91 $30.01 $30.48 $119.01 9,363
2017-01-10 $30.81 $30.97 $30.69 $30.76 $120.10 4,860
2017-01-09 $30.62 $30.96 $30.55 $30.68 $119.79 4,742
2017-01-06 $31.14 $31.46 $30.90 $31.46 $122.83 8,434
2017-01-05 $31.72 $31.90 $30.52 $30.53 $119.20 14,190
2017-01-04 $32.35 $32.56 $31.92 $32.02 $125.02 22,450
2017-01-03 $33.45 $33.50 $32.14 $32.38 $126.42 8,879
2016-12-30 $33.10 $33.13 $32.45 $32.78 $127.99 6,868
2016-12-29 $33.08 $33.24 $32.82 $33.03 $128.96 10,219
2016-12-28 $33.98 $34.06 $33.10 $33.24 $129.78 27,886
2016-12-27 $34.34 $34.45 $34.10 $34.10 $133.14 8,362
2016-12-23 $33.59 $33.79 $33.55 $33.75 $131.77 3,420
2016-12-22 $34.16 $34.17 $33.82 $33.91 $132.40 2,708
2016-12-21 $34.04 $34.24 $33.72 $33.76 $131.81 8,178
2016-12-20 $34.40 $34.60 $34.17 $34.24 $133.69 15,639
2016-12-19 $34.17 $34.30 $33.67 $33.73 $131.70 19,730
2016-12-16 $34.47 $35.14 $34.24 $34.92 $136.32 12,584
2016-12-15 $34.50 $34.95 $34.00 $34.72 $135.56 22,133
2016-12-14 $33.19 $35.08 $33.14 $35.08 $136.97 24,385
2016-12-13 $33.76 $34.53 $33.71 $34.00 $132.75 14,492
2016-12-12 $34.75 $35.08 $34.37 $34.42 $134.39 15,207
2016-12-09 $33.66 $34.68 $33.51 $34.55 $134.90 21,975
2016-12-08 $33.11 $33.43 $33.08 $33.30 $130.02 6,558
2016-12-07 $32.66 $32.66 $32.00 $32.15 $125.53 11,368
2016-12-06 $32.72 $33.14 $32.60 $32.93 $128.57 6,975
2016-12-05 $33.37 $33.75 $32.23 $32.87 $128.34 8,542
2016-12-02 $33.20 $33.22 $32.32 $32.91 $128.49 16,825
2016-12-01 $33.54 $34.40 $33.42 $33.50 $130.80 22,681
2016-11-30 $32.91 $33.10 $32.00 $32.56 $127.13 16,309
2016-11-29 $31.62 $31.68 $30.94 $31.09 $121.39 8,338
2016-11-28 $31.62 $31.88 $31.43 $31.43 $122.72 9,452
2016-11-25 $31.87 $32.50 $31.75 $32.16 $125.57 3,137
2016-11-23 $32.75 $33.33 $32.18 $32.34 $126.27 16,324
2016-11-22 $31.54 $32.00 $31.48 $31.89 $124.51 3,678
2016-11-21 $31.87 $32.04 $31.64 $31.87 $124.43 7,799
2016-11-18 $31.54 $32.50 $31.42 $32.09 $125.29 12,962
2016-11-17 $31.24 $31.98 $31.19 $31.80 $124.17 13,089
2016-11-16 $31.05 $31.10 $30.39 $30.49 $119.05 14,652
2016-11-15 $31.06 $31.49 $30.62 $31.35 $122.40 21,106
2016-11-14 $31.74 $32.20 $30.75 $31.85 $124.36 28,577
2016-11-11 $30.56 $31.45 $30.48 $31.12 $121.51 11,765
2016-11-10 $29.79 $30.70 $29.11 $30.70 $119.87 26,722
2016-11-09 $27.79 $29.65 $27.73 $29.40 $114.81 56,490
2016-11-08 $25.51 $26.25 $25.49 $26.10 $101.91 5,338
2016-11-07 $25.76 $25.89 $25.57 $25.80 $100.73 7,495
2016-11-04 $25.45 $25.50 $25.16 $25.24 $98.53 4,583
2016-11-03 $25.75 $25.89 $25.59 $25.79 $100.69 7,273
2016-11-02 $25.45 $25.56 $24.98 $25.28 $98.70 7,037
2016-11-01 $26.17 $26.26 $25.30 $25.57 $99.84 8,409
2016-10-31 $25.87 $25.89 $25.61 $25.61 $99.99 4,699
2016-10-28 $26.16 $26.16 $25.85 $26.07 $101.79 21,913
2016-10-27 $25.67 $26.24 $25.67 $25.89 $101.09 12,228
2016-10-26 $24.96 $25.14 $24.82 $25.02 $97.69 7,745
2016-10-25 $24.94 $24.94 $24.40 $24.62 $96.13 885
2016-10-24 $24.53 $24.99 $24.53 $24.73 $96.56 3,650
2016-10-21 $24.36 $24.61 $24.25 $24.37 $95.15 2,220
2016-10-20 $24.30 $24.65 $24.25 $24.60 $96.05 1,044
2016-10-19 $25.01 $25.02 $24.54 $24.65 $96.24 4,222
2016-10-18 $25.25 $25.30 $24.68 $24.71 $96.48 4,174
2016-10-17 $25.18 $25.18 $24.73 $24.93 $97.34 21,498
2016-10-14 $25.14 $25.50 $24.69 $25.42 $99.25 7,523
2016-10-13 $24.39 $24.42 $24.13 $24.41 $95.31 4,556
2016-10-12 $24.96 $25.09 $24.69 $24.71 $96.48 7,127
2016-10-11 $24.80 $24.80 $24.41 $24.77 $96.71 17,927
2016-10-10 $24.70 $24.89 $24.59 $24.64 $96.20 5,469
2016-10-07 $24.04 $24.58 $23.99 $24.10 $94.10 2,627
2016-10-06 $24.06 $24.25 $23.91 $24.20 $94.50 9,540
2016-10-05 $23.63 $24.05 $23.58 $23.83 $93.04 9,814
2016-10-04 $22.76 $23.50 $22.76 $23.48 $91.68 4,582
2016-10-03 $22.21 $22.63 $22.21 $22.53 $87.97 4,243
2016-09-30 $22.20 $22.76 $22.20 $22.43 $87.58 3,456
2016-09-29 $22.44 $22.50 $21.80 $21.89 $85.47 4,176
2016-09-28 $22.09 $22.10 $21.75 $22.09 $86.25 5,494
2016-09-27 $22.04 $22.27 $21.92 $21.92 $85.58 8,548
2016-09-26 $22.75 $22.75 $22.38 $22.48 $87.76 3,682
2016-09-23 $22.72 $22.84 $22.60 $22.77 $88.90 2,223
2016-09-22 $22.91 $22.92 $22.57 $22.69 $88.59 10,356
2016-09-21 $24.20 $24.20 $23.33 $23.33 $91.09 5,203
2016-09-20 $23.76 $23.98 $23.50 $23.94 $93.47 5,189
2016-09-19 $24.09 $24.20 $23.86 $24.00 $93.71 2,694
2016-09-16 $24.05 $24.26 $23.95 $23.95 $93.51 13,302
2016-09-15 $24.60 $24.83 $24.38 $24.53 $95.77 7,971
2016-09-14 $24.31 $24.31 $23.80 $24.11 $94.14 13,615
2016-09-13 $23.41 $24.65 $23.34 $24.26 $94.72 11,465
2016-09-12 $23.59 $23.69 $23.37 $23.51 $91.79 11,881
2016-09-09 $23.01 $23.59 $23.01 $23.49 $91.71 13,570
2016-09-08 $21.93 $22.64 $21.79 $22.40 $87.46 12,591
2016-09-07 $21.22 $21.59 $21.19 $21.56 $84.18 3,111
2016-09-06 $22.09 $22.09 $21.41 $21.57 $84.22 5,863
2016-09-02 $21.97 $22.30 $21.97 $22.11 $86.33 7,963
2016-09-01 $22.02 $22.06 $21.43 $21.49 $83.91 10,771
2016-08-31 $21.69 $21.86 $21.50 $21.66 $84.57 3,460
2016-08-30 $21.54 $21.73 $21.49 $21.59 $84.30 6,782
2016-08-29 $21.89 $21.94 $21.41 $21.44 $83.71 6,664
2016-08-26 $21.76 $22.47 $21.32 $22.32 $87.15 6,281
2016-08-25 $21.91 $22.08 $21.74 $22.00 $85.90 5,557
2016-08-24 $21.64 $21.85 $21.54 $21.71 $84.76 2,452
2016-08-23 $21.50 $21.72 $21.36 $21.63 $84.45 6,982
2016-08-22 $21.76 $21.91 $21.57 $21.63 $84.45 2,653
2016-08-19 $22.23 $22.50 $22.23 $22.25 $86.87 4,923
2016-08-18 $22.00 $22.00 $21.74 $21.86 $85.35 2,062
2016-08-17 $22.33 $22.33 $21.90 $22.01 $85.94 2,979
2016-08-16 $22.05 $22.44 $22.05 $22.34 $87.22 1,860
2016-08-15 $21.93 $22.19 $21.88 $22.19 $86.64 2,333
2016-08-12 $21.40 $21.62 $21.26 $21.57 $84.22 9,575
2016-08-11 $21.79 $22.32 $21.72 $22.16 $86.52 4,077
2016-08-10 $21.65 $21.87 $21.44 $21.61 $84.37 7,245
2016-08-09 $22.33 $22.33 $21.76 $21.81 $85.16 7,249
2016-08-08 $22.77 $22.90 $22.39 $22.50 $87.85 3,188
2016-08-05 $22.15 $22.70 $22.15 $22.62 $88.32 6,841
2016-08-04 $21.90 $21.96 $21.61 $21.94 $85.67 3,039
2016-08-03 $22.36 $22.61 $22.31 $22.33 $87.18 2,356
2016-08-02 $22.75 $22.85 $22.10 $22.44 $87.61 14,800
2016-08-01 $21.74 $21.86 $21.56 $21.86 $85.35 10,167
2016-07-29 $21.63 $21.63 $21.05 $21.16 $82.62 9,644
2016-07-28 $21.92 $21.99 $21.55 $21.67 $84.60 3,861
2016-07-27 $22.12 $22.13 $21.57 $21.57 $84.22 9,277
2016-07-26 $22.08 $22.56 $22.08 $22.35 $87.26 6,831
2016-07-25 $22.44 $22.54 $22.20 $22.48 $87.75 3,370
2016-07-22 $22.97 $22.97 $22.25 $22.45 $87.65 10,878
2016-07-21 $23.23 $23.40 $22.62 $22.63 $88.36 5,179
2016-07-20 $22.71 $22.84 $22.65 $22.71 $88.67 22,846
2016-07-19 $22.29 $22.55 $22.21 $22.32 $87.15 5,004
2016-07-18 $22.38 $22.94 $22.29 $22.68 $88.55 3,793
2016-07-15 $22.49 $22.75 $22.38 $22.56 $88.09 3,349
2016-07-14 $22.17 $22.27 $22.00 $22.00 $85.90 9,264
2016-07-13 $21.33 $21.40 $21.14 $21.14 $82.54 9,732
2016-07-12 $21.76 $22.05 $21.51 $21.89 $85.46 11,557
2016-07-11 $20.59 $20.98 $20.34 $20.86 $81.45 10,490
2016-07-08 $20.64 $20.83 $20.34 $20.39 $79.61 14,899
2016-07-07 $21.05 $21.12 $20.53 $20.79 $81.17 6,309
2016-07-06 $20.72 $21.00 $20.59 $20.78 $81.14 11,897
2016-07-05 $21.21 $21.21 $20.65 $20.93 $81.72 11,952
2016-07-01 $21.77 $22.35 $21.70 $21.74 $84.88 23,313
2016-06-30 $22.77 $23.05 $22.27 $22.67 $88.51 15,174
2016-06-29 $22.36 $23.00 $22.10 $22.95 $89.61 16,359
2016-06-28 $22.53 $22.66 $22.25 $22.43 $87.56 9,709
2016-06-27 $23.04 $23.04 $22.43 $22.53 $87.98 19,823
2016-06-24 $24.10 $24.71 $24.00 $24.49 $95.61 14,855
2016-06-23 $26.42 $26.60 $26.00 $26.52 $103.54 8,949
2016-06-22 $25.78 $25.90 $25.54 $25.71 $100.38 2,645
2016-06-21 $25.37 $25.85 $25.35 $25.75 $100.54 2,136
2016-06-20 $25.35 $25.50 $25.27 $25.41 $99.21 4,755
2016-06-17 $24.41 $24.78 $24.41 $24.66 $96.30 5,003
2016-06-16 $24.10 $24.28 $23.60 $24.15 $94.29 10,678
2016-06-15 $24.66 $24.72 $24.36 $24.58 $95.96 6,199
2016-06-14 $24.68 $24.90 $24.39 $24.87 $97.10 8,083
2016-06-13 $25.06 $25.16 $24.82 $24.85 $97.02 2,421
2016-06-10 $25.35 $25.40 $24.88 $25.14 $98.16 7,554
2016-06-09 $25.33 $25.60 $25.29 $25.50 $99.56 7,595
2016-06-08 $26.23 $26.23 $25.97 $25.98 $101.44 4,089
2016-06-07 $26.40 $26.50 $26.24 $26.35 $102.88 4,555
2016-06-06 $26.36 $26.70 $26.29 $26.69 $104.21 3,343
2016-06-03 $26.31 $26.39 $26.09 $26.12 $101.98 18,291
2016-06-02 $27.47 $27.47 $27.01 $27.16 $106.04 8,412
2016-06-01 $27.65 $27.95 $27.30 $27.95 $109.13 3,884
2016-05-31 $28.92 $28.93 $27.95 $28.18 $110.03 7,702
2016-05-27 $28.11 $28.41 $28.11 $28.39 $110.85 1,575
2016-05-26 $28.14 $28.28 $27.99 $28.24 $110.27 2,515
2016-05-25 $28.37 $28.68 $28.20 $28.68 $111.98 1,538
2016-05-24 $28.26 $28.73 $28.18 $28.38 $110.81 3,160
2016-05-23 $28.11 $28.27 $27.97 $28.08 $109.64 2,450
2016-05-20 $28.56 $28.56 $28.11 $28.17 $109.99 2,112
2016-05-19 $29.21 $29.21 $28.16 $28.31 $110.53 3,901
2016-05-18 $28.00 $29.00 $28.00 $28.60 $111.67 7,447
2016-05-17 $27.29 $27.46 $27.25 $27.46 $107.22 674
2016-05-16 $27.46 $27.65 $27.40 $27.61 $107.80 386
2016-05-13 $27.44 $27.44 $26.94 $26.96 $105.26 3,243
2016-05-12 $27.98 $27.98 $27.69 $27.72 $108.23 1,377
2016-05-11 $27.74 $27.86 $26.94 $27.40 $106.98 8,901
2016-05-10 $27.85 $27.86 $27.73 $27.74 $108.29 1,114
2016-05-09 $28.03 $28.03 $27.82 $27.82 $108.62 1,777
2016-05-06 $27.91 $28.17 $27.90 $28.10 $109.71 5,090
2016-05-05 $28.31 $28.53 $27.71 $27.71 $108.19 2,227
2016-05-04 $28.67 $28.67 $28.32 $28.32 $110.57 2,045
2016-05-03 $28.67 $28.84 $28.50 $28.76 $112.29 1,018
2016-05-02 $29.23 $29.66 $29.18 $29.66 $115.80 4,136
2016-04-29 $29.52 $29.65 $28.88 $28.88 $112.76 757
2016-04-28 $29.84 $29.84 $29.22 $29.28 $114.32 1,588
2016-04-27 $30.07 $30.20 $29.48 $29.76 $116.19 2,359
2016-04-26 $30.15 $30.58 $30.15 $30.50 $119.08 1,819
2016-04-25 $30.00 $30.06 $29.77 $30.06 $117.37 1,680
2016-04-22 $29.63 $29.75 $29.51 $29.75 $116.16 3,327
2016-04-21 $29.63 $29.75 $29.29 $29.54 $115.34 3,219
2016-04-20 $27.66 $29.02 $27.66 $29.02 $113.31 4,542
2016-04-19 $28.04 $28.35 $27.96 $27.96 $109.17 553
2016-04-18 $27.81 $28.16 $27.77 $27.83 $108.66 8,057
2016-04-15 $27.78 $27.78 $27.33 $27.55 $107.57 4,649
2016-04-14 $27.82 $28.20 $27.82 $28.20 $110.10 832
2016-04-13 $28.27 $28.30 $27.82 $27.82 $108.62 1,515
2016-04-12 $27.95 $28.30 $27.81 $28.19 $110.07 3,435
2016-04-11 $27.92 $27.96 $27.45 $27.55 $107.57 3,637
2016-04-08 $27.33 $27.48 $27.33 $27.43 $107.10 911
2016-04-07 $27.24 $27.25 $26.84 $26.85 $104.83 4,761
2016-04-06 $27.74 $28.08 $27.74 $28.00 $109.32 886
2016-04-05 $27.52 $27.62 $27.25 $27.33 $106.71 2,107
2016-04-04 $28.26 $28.49 $28.21 $28.28 $110.42 2,426
2016-04-01 $28.17 $28.75 $28.17 $28.40 $110.89 1,164
2016-03-31 $29.05 $29.06 $28.52 $28.62 $111.74 3,181
2016-03-30 $28.97 $29.64 $28.96 $29.08 $113.54 5,977
2016-03-29 $28.70 $29.02 $28.33 $28.42 $110.96 4,072
2016-03-28 $29.40 $29.40 $28.90 $29.15 $113.81 1,228
2016-03-24 $28.62 $29.62 $28.54 $29.50 $115.18 7,703
2016-03-23 $30.21 $30.21 $29.33 $29.33 $114.52 1,020
2016-03-22 $29.78 $30.45 $29.70 $30.44 $118.86 2,863
2016-03-21 $30.41 $30.55 $30.08 $30.41 $118.73 5,593
2016-03-18 $29.69 $29.92 $29.42 $29.74 $116.12 3,850
2016-03-17 $29.93 $29.98 $29.53 $29.98 $117.05 5,752
2016-03-16 $30.60 $30.77 $30.30 $30.30 $118.30 2,356
2016-03-15 $30.57 $30.57 $30.43 $30.55 $119.28 1,720
2016-03-14 $30.56 $30.56 $30.19 $30.50 $119.07 3,539
2016-03-11 $29.85 $30.99 $29.85 $30.90 $120.65 4,766
2016-03-10 $30.00 $30.47 $30.00 $30.07 $117.41 2,351
2016-03-09 $29.69 $29.87 $29.42 $29.64 $115.73 6,423
2016-03-08 $28.86 $29.13 $28.50 $29.10 $113.62 5,988
2016-03-07 $30.36 $30.47 $30.06 $30.15 $117.72 3,036
2016-03-04 $29.99 $30.60 $29.90 $30.06 $117.37 9,567
2016-03-03 $29.77 $29.98 $29.18 $29.52 $115.26 2,354
2016-03-02 $30.35 $30.35 $29.86 $29.90 $116.72 1,206
2016-03-01 $28.72 $30.25 $28.72 $30.25 $118.11 8,743
2016-02-29 $29.00 $29.07 $28.59 $28.67 $111.94 9,433
2016-02-26 $29.16 $29.28 $28.88 $29.05 $113.43 15,788
2016-02-25 $28.42 $28.42 $27.75 $28.13 $109.82 6,046
2016-02-24 $27.82 $28.75 $27.24 $28.57 $111.55 4,611
2016-02-23 $29.46 $29.46 $28.33 $28.44 $111.04 1,664
2016-02-22 $28.65 $28.91 $28.65 $28.75 $112.25 8,308
2016-02-19 $28.76 $28.89 $28.42 $28.68 $111.98 2,859
2016-02-18 $29.83 $29.83 $28.75 $28.80 $112.45 5,981
2016-02-17 $29.67 $30.27 $29.59 $29.87 $116.62 19,127
2016-02-16 $28.97 $29.53 $28.94 $29.28 $114.32 26,089
2016-02-12 $27.77 $28.77 $27.48 $28.43 $111.00 13,361
2016-02-11 $26.56 $27.50 $26.12 $27.11 $105.85 37,716
2016-02-10 $28.38 $28.58 $27.64 $27.64 $107.92 13,176
2016-02-09 $28.13 $28.82 $28.13 $28.41 $110.92 19,165
2016-02-08 $29.73 $29.73 $28.47 $28.53 $111.39 20,593
2016-02-05 $30.99 $31.25 $30.28 $30.44 $118.85 12,516
2016-02-04 $30.89 $31.28 $30.60 $30.62 $119.55 4,256
2016-02-03 $30.83 $31.06 $29.68 $31.04 $121.19 15,154
2016-02-02 $30.97 $31.00 $30.28 $30.29 $118.25 11,860
2016-02-01 $32.00 $32.29 $31.78 $32.11 $125.37 3,274
2016-01-29 $31.68 $32.00 $31.36 $31.80 $124.16 16,524
2016-01-28 $32.96 $33.02 $32.57 $32.68 $127.60 2,221
2016-01-27 $33.00 $33.36 $32.61 $32.82 $128.14 2,910
2016-01-26 $32.78 $32.97 $32.49 $32.73 $127.78 4,896
2016-01-25 $32.82 $33.07 $32.61 $32.78 $127.99 7,349
2016-01-22 $33.62 $33.90 $33.18 $33.28 $129.94 12,880
2016-01-21 $32.07 $32.96 $32.03 $32.92 $128.53 6,984
2016-01-20 $32.10 $32.46 $31.36 $32.28 $126.03 21,635
2016-01-19 $33.51 $33.56 $32.96 $33.33 $130.13 1,778
2016-01-15 $33.17 $33.56 $32.85 $33.02 $128.92 17,762
2016-01-14 $34.00 $34.94 $33.84 $34.64 $135.25 4,628
2016-01-13 $34.95 $34.95 $33.31 $33.69 $131.54 8,718
2016-01-12 $35.96 $35.99 $34.33 $34.72 $135.56 17,523
2016-01-11 $36.22 $36.33 $35.75 $36.23 $141.46 3,440
2016-01-08 $35.86 $35.90 $35.09 $35.14 $137.20 8,489
2016-01-07 $35.64 $36.42 $35.50 $35.57 $138.88 11,723
2016-01-06 $36.13 $36.15 $35.78 $35.80 $139.78 5,567
2016-01-05 $37.33 $37.51 $36.89 $37.31 $145.69 1,538
2016-01-04 $36.46 $36.93 $35.95 $36.81 $143.72 3,254
2015-12-31 $37.61 $37.91 $37.40 $37.65 $147.00 7,319
2015-12-30 $38.40 $38.52 $37.84 $38.17 $149.03 12,230
2015-12-29 $36.61 $38.15 $36.61 $38.04 $148.52 17,423
2015-12-28 $36.38 $36.55 $35.90 $36.24 $141.50 9,792
2015-12-24 $36.74 $36.87 $36.56 $36.59 $142.86 4,971
2015-12-23 $37.34 $37.66 $37.17 $37.26 $145.48 6,590
2015-12-22 $36.13 $36.66 $36.01 $36.39 $142.08 3,945
2015-12-21 $35.49 $35.80 $35.21 $35.66 $139.23 5,042
2015-12-18 $35.75 $35.95 $35.39 $35.62 $139.07 14,896
2015-12-17 $37.02 $37.02 $36.02 $36.20 $141.34 8,221
2015-12-16 $37.64 $38.00 $37.02 $37.50 $146.42 8,747
2015-12-15 $37.61 $37.79 $37.23 $37.27 $145.52 30,754
2015-12-14 $35.77 $36.90 $35.77 $36.64 $143.06 9,173
2015-12-11 $35.93 $35.94 $35.00 $35.26 $137.67 45,745
2015-12-10 $37.00 $37.25 $36.86 $37.01 $144.50 5,195
2015-12-09 $37.71 $38.20 $36.81 $37.15 $145.04 7,007
2015-12-08 $36.63 $37.29 $36.49 $37.02 $144.54 4,943
2015-12-07 $38.07 $38.07 $36.44 $37.07 $144.74 12,556
2015-12-04 $39.34 $39.34 $37.88 $38.21 $149.19 10,807
2015-12-03 $37.67 $39.81 $37.67 $39.29 $153.40 20,455
2015-12-02 $36.56 $36.95 $36.19 $36.37 $142.00 8,854
2015-12-01 $37.77 $37.86 $36.40 $36.46 $142.35 18,456
2015-11-30 $38.31 $38.31 $37.85 $37.92 $148.06 6,403
2015-11-27 $38.14 $38.34 $38.14 $38.34 $149.70 1,545
2015-11-25 $38.13 $38.36 $37.98 $38.29 $149.50 4,857
2015-11-24 $38.49 $38.64 $38.29 $38.54 $150.48 2,279
2015-11-23 $38.78 $39.00 $38.38 $38.53 $150.44 6,251
2015-11-20 $38.47 $38.99 $38.47 $38.90 $151.88 4,940
2015-11-19 $38.52 $38.65 $38.29 $38.57 $150.59 2,839
2015-11-18 $39.70 $39.79 $39.27 $39.35 $153.64 6,372
2015-11-17 $40.34 $40.67 $39.28 $39.63 $154.73 4,404
2015-11-16 $39.54 $40.20 $39.50 $39.83 $155.51 3,942
2015-11-13 $40.08 $40.12 $39.50 $39.66 $154.85 5,221
2015-11-12 $40.72 $40.72 $40.05 $40.43 $157.86 3,554
2015-11-11 $41.08 $41.18 $40.91 $41.02 $160.16 4,107
2015-11-10 $41.00 $41.02 $40.21 $40.73 $159.03 5,810
2015-11-09 $41.31 $41.40 $40.50 $41.08 $160.39 13,622
2015-11-06 $39.93 $40.68 $39.91 $40.45 $157.93 14,433
2015-11-05 $38.50 $39.14 $38.50 $38.73 $151.22 8,734
2015-11-04 $38.38 $38.72 $38.01 $38.38 $149.85 3,602
2015-11-03 $37.84 $38.66 $37.78 $38.52 $150.40 12,846
2015-11-02 $37.69 $37.77 $37.50 $37.60 $146.81 6,176
2015-10-30 $37.51 $37.73 $37.13 $37.13 $144.97 6,879
2015-10-29 $36.89 $38.08 $36.89 $37.94 $148.13 10,719
2015-10-28 $35.91 $36.61 $35.87 $36.25 $141.53 5,278
2015-10-27 $35.69 $35.87 $35.34 $35.83 $139.89 3,363
2015-10-26 $36.17 $36.27 $35.93 $36.09 $140.91 3,714
2015-10-23 $36.95 $37.10 $36.67 $36.79 $143.64 7,414
2015-10-22 $36.13 $36.50 $35.52 $35.91 $140.21 5,180
2015-10-21 $36.57 $36.57 $35.98 $36.10 $140.95 3,179
2015-10-20 $37.21 $37.41 $37.15 $37.20 $145.24 4,221
2015-10-19 $36.41 $37.10 $36.33 $36.51 $142.55 9,437
2015-10-16 $35.91 $36.25 $35.91 $36.25 $141.53 6,947
2015-10-15 $35.90 $36.22 $35.85 $36.22 $141.40 10,630
2015-10-14 $36.48 $36.55 $35.70 $35.75 $139.58 8,202
2015-10-13 $36.57 $37.26 $36.57 $36.73 $143.41 4,257
2015-10-12 $37.04 $37.19 $36.64 $36.88 $143.99 10,539
2015-10-09 $38.11 $38.13 $37.41 $37.79 $147.55 21,171
2015-10-08 $36.84 $38.32 $36.81 $38.05 $148.56 31,197
2015-10-07 $37.48 $37.55 $36.85 $37.17 $145.13 1,874
2015-10-06 $37.57 $37.64 $36.71 $36.77 $143.57 3,103
2015-10-05 $36.53 $37.30 $36.47 $37.22 $145.32 15,335
2015-10-02 $34.92 $36.12 $34.46 $35.87 $140.05 18,425
2015-10-01 $36.23 $36.54 $35.92 $36.46 $142.35 18,977
2015-09-30 $37.06 $37.33 $36.76 $36.97 $144.35 14,368
2015-09-29 $36.95 $37.08 $36.40 $36.61 $142.94 9,721
2015-09-28 $38.00 $38.10 $36.76 $36.94 $144.23 5,861
2015-09-25 $38.71 $39.13 $38.53 $38.88 $151.80 9,268
2015-09-24 $37.39 $37.98 $36.96 $37.95 $148.17 8,016
2015-09-23 $39.03 $39.47 $38.47 $38.70 $151.10 12,319
2015-09-22 $39.08 $39.31 $38.17 $38.64 $150.88 12,938
2015-09-21 $39.56 $40.66 $39.54 $40.41 $157.78 11,435
2015-09-18 $39.35 $39.56 $38.50 $38.60 $150.71 17,843
2015-09-17 $41.86 $42.06 $40.39 $40.41 $157.78 30,615
2015-09-16 $41.83 $42.27 $41.38 $42.04 $164.13 4,646
2015-09-15 $40.07 $41.66 $40.07 $41.57 $162.31 5,439
2015-09-14 $38.99 $39.62 $38.79 $39.29 $153.40 1,639
2015-09-11 $39.44 $39.50 $38.88 $39.50 $154.22 5,783
2015-09-10 $40.17 $40.45 $40.10 $40.22 $157.04 3,089
2015-09-09 $41.34 $41.34 $39.44 $39.48 $154.15 5,426
2015-09-08 $39.59 $40.11 $39.50 $40.05 $156.37 5,006
2015-09-04 $38.66 $39.10 $38.20 $38.39 $149.89 5,216
2015-09-03 $39.59 $40.30 $39.42 $39.47 $154.11 1,288
2015-09-02 $39.60 $40.15 $39.20 $40.03 $156.28 6,398
2015-09-01 $39.57 $40.02 $39.00 $39.10 $152.66 16,615
2015-08-31 $38.05 $39.86 $37.97 $39.84 $155.55 18,058
2015-08-28 $38.26 $39.03 $37.90 $38.99 $152.23 6,525
2015-08-27 $40.00 $40.00 $38.47 $39.36 $153.68 20,416
2015-08-26 $38.42 $39.80 $38.18 $39.47 $154.11 20,978

ProShares UltraPro Short 20+ Year Treasury (TTT) News Headlines

Recent ProShares UltraPro Short 20+ Year Treasury (TTT) News
Similar Companies to ProShares UltraPro Short 20+ Year Treasury (TTT) 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.