ProShares UltraShort Russell2000 (TWM) Exchange: NYSE ARCA

Data as of April 24, 2024

$11.11 ($-0.08) -0.71%

ProShares UltraShort Russell2000 - Daily Information
Click for more stock information on ProShares UltraShort Russell2000.
Daily Information Data
Date April 24, 2024
Open $11.26
Previous Close $11.11
High $11.27
Low $10.98
Adjusted Open $11.26
Previous Adjusted Close $11.11
Adjusted High $11.27
Adjusted Low $10.98

About ProShares UltraShort Russell2000 (TWM)

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 FTSE Russell. The Index is a measure of small-cap U.S. stock market performance. It is a float adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The Index is published under the Bloomberg ticker symbol “RTY.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. 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 two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort Russell2000 (TWM)

Date Open High Low Close Adj.Close Volume
2024-04-05 $11.26 $11.27 $10.98 $11.11 $11.11 5,353,100
2024-04-04 $10.73 $11.24 $10.67 $11.19 $11.19 4,681,700
2024-04-03 $11.21 $11.22 $10.89 $10.95 $10.95 4,183,726
2024-04-02 $10.97 $11.20 $10.95 $11.09 $11.09 1,945,512
2024-04-01 $10.45 $10.73 $10.45 $10.70 $10.70 2,447,337
2024-03-28 $10.52 $10.53 $10.34 $10.48 $10.48 1,775,584
2024-03-27 $10.85 $10.92 $10.56 $10.56 $10.56 2,595,253
2024-03-26 $10.81 $11.04 $10.76 $11.01 $11.01 2,072,271
2024-03-25 $10.96 $10.98 $10.83 $10.97 $10.97 1,315,150
2024-03-22 $10.74 $11.01 $10.70 $11.01 $11.01 2,096,679
2024-03-21 $10.82 $10.83 $10.62 $10.73 $10.73 3,002,205
2024-03-20 $11.48 $11.53 $10.87 $10.96 $10.96 4,632,606
2024-03-19 $11.77 $11.77 $11.43 $11.49 $11.40 1,790,316
2024-03-18 $11.41 $11.63 $11.38 $11.61 $11.52 1,907,741
2024-03-15 $11.59 $11.60 $11.39 $11.46 $11.46 4,175,858
2024-03-14 $11.18 $11.70 $11.15 $11.52 $11.52 4,718,363
2024-03-13 $11.19 $11.19 $11.00 $11.09 $11.09 2,786,223
2024-03-12 $11.16 $11.33 $11.07 $11.18 $11.18 2,538,485
2024-03-11 $11.06 $11.19 $10.97 $11.14 $11.14 2,475,027
2024-03-08 $10.75 $11.07 $10.59 $10.98 $10.98 4,427,249
2024-03-07 $10.97 $11.01 $10.83 $10.96 $10.96 2,364,397
2024-03-06 $11.04 $11.24 $11.03 $11.13 $11.13 5,991,757
2024-03-05 $11.22 $11.36 $11.05 $11.28 $11.28 3,462,337
2024-03-04 $10.92 $11.09 $10.85 $11.06 $11.06 2,498,026
2024-03-01 $11.20 $11.35 $11.00 $11.04 $11.04 2,614,902
2024-02-29 $11.11 $11.41 $11.03 $11.29 $11.29 3,324,832
2024-02-28 $11.42 $11.48 $11.26 $11.43 $11.43 2,001,089
2024-02-27 $11.35 $11.41 $11.22 $11.25 $11.25 2,214,388
2024-02-26 $11.73 $11.79 $11.51 $11.55 $11.55 2,498,673
2024-02-23 $11.74 $11.86 $11.57 $11.71 $11.71 2,611,257
2024-02-22 $11.85 $11.93 $11.68 $11.74 $11.74 3,841,748
2024-02-21 $11.97 $12.11 $11.87 $11.92 $11.92 2,481,129
2024-02-20 $11.77 $11.90 $11.71 $11.82 $11.82 3,480,110
2024-02-16 $11.44 $11.55 $11.27 $11.49 $11.49 2,723,366
2024-02-15 $11.59 $11.61 $11.15 $11.20 $11.20 3,401,647
2024-02-14 $11.98 $12.16 $11.72 $11.78 $11.78 3,817,495
2024-02-13 $12.18 $12.54 $12.04 $12.36 $12.36 3,479,168
2024-02-12 $11.79 $11.79 $11.36 $11.43 $11.43 1,804,470
2024-02-09 $12.13 $12.20 $11.82 $11.85 $11.85 2,754,647
2024-02-08 $12.61 $12.68 $12.21 $12.23 $12.23 2,760,763
2024-02-07 $12.49 $12.76 $12.49 $12.60 $12.60 3,961,941
2024-02-06 $12.81 $12.90 $12.53 $12.55 $12.55 2,768,115
2024-02-05 $12.70 $13.01 $12.63 $12.77 $12.77 3,809,430
2024-02-02 $12.59 $12.70 $12.31 $12.44 $12.44 2,812,055
2024-02-01 $12.46 $12.82 $12.27 $12.29 $12.29 3,646,564
2024-01-31 $12.12 $12.66 $11.90 $12.64 $12.64 6,381,314
2024-01-30 $11.97 $12.12 $11.91 $12.05 $12.05 1,069,380
2024-01-29 $12.24 $12.38 $11.85 $11.85 $11.85 1,472,270
2024-01-26 $12.16 $12.34 $12.03 $12.27 $12.27 1,698,141
2024-01-25 $12.12 $12.46 $12.05 $12.27 $12.27 2,218,001
2024-01-24 $11.97 $12.48 $11.94 $12.45 $12.45 2,333,538
2024-01-23 $11.97 $12.38 $11.93 $12.25 $12.25 1,617,638
2024-01-22 $12.48 $12.50 $12.14 $12.18 $12.18 1,890,926
2024-01-19 $12.87 $13.15 $12.66 $12.71 $12.71 2,108,136
2024-01-18 $12.95 $13.28 $12.87 $12.95 $12.95 1,733,734
2024-01-17 $13.27 $13.36 $13.05 $13.10 $13.10 1,533,822
2024-01-16 $12.81 $13.01 $12.72 $12.90 $12.90 2,046,527
2024-01-12 $12.25 $12.66 $12.10 $12.58 $12.58 2,086,428
2024-01-11 $12.42 $12.83 $12.40 $12.53 $12.53 3,756,111
2024-01-10 $12.38 $12.59 $12.30 $12.35 $12.35 2,025,803
2024-01-09 $12.44 $12.54 $12.25 $12.35 $12.35 2,948,706
2024-01-08 $12.58 $12.71 $12.10 $12.10 $12.10 2,055,162
2024-01-05 $12.65 $12.70 $12.29 $12.56 $12.56 3,371,679
2024-01-04 $12.46 $12.51 $12.31 $12.49 $12.49 3,118,674
2024-01-03 $12.04 $12.49 $12.03 $12.43 $12.43 3,412,175
2024-01-02 $11.83 $11.93 $11.56 $11.81 $11.81 3,451,906
2023-12-29 $11.36 $11.66 $11.29 $11.65 $11.65 4,361,035
2023-12-28 $11.30 $11.37 $11.17 $11.30 $11.30 2,353,014
2023-12-27 $11.23 $11.35 $11.12 $11.19 $11.19 1,993,469
2023-12-26 $11.49 $11.54 $11.22 $11.27 $11.27 1,378,348
2023-12-22 $11.64 $11.71 $11.41 $11.56 $11.56 3,682,429
2023-12-21 $11.90 $12.04 $11.76 $11.77 $11.77 6,585,769
2023-12-20 $11.76 $12.19 $11.49 $12.17 $12.17 5,275,610
2023-12-19 $12.24 $12.31 $11.91 $11.95 $11.73 2,617,880
2023-12-18 $12.32 $12.47 $12.22 $12.43 $12.20 2,435,342
2023-12-15 $12.18 $12.55 $12.12 $12.43 $12.20 5,999,002
2023-12-14 $12.46 $12.51 $12.04 $12.22 $11.99 5,531,923
2023-12-13 $13.86 $14.07 $12.89 $12.90 $12.66 3,290,737
2023-12-12 $13.88 $14.10 $13.77 $13.87 $13.61 2,143,093
2023-12-11 $13.92 $14.02 $13.78 $13.83 $13.57 1,634,330
2023-12-08 $14.14 $14.17 $13.74 $13.88 $13.88 2,330,520
2023-12-07 $14.25 $14.39 $14.07 $14.08 $14.08 2,822,065
2023-12-06 $14.03 $14.32 $13.69 $14.30 $14.30 1,894,679
2023-12-05 $13.99 $14.28 $13.99 $14.22 $14.22 1,889,419
2023-12-04 $14.27 $14.29 $13.84 $13.86 $13.86 2,017,378
2023-12-01 $15.10 $15.27 $14.11 $14.15 $14.15 4,075,637
2023-11-30 $14.95 $15.16 $14.85 $15.03 $15.03 3,855,028
2023-11-29 $15.02 $15.16 $14.64 $15.12 $15.12 2,536,044
2023-11-28 $15.19 $15.41 $15.08 $15.28 $15.28 2,290,439
2023-11-27 $15.18 $15.40 $15.09 $15.16 $15.16 2,741,868
2023-11-24 $15.25 $15.30 $14.98 $15.05 $15.05 1,177,022
2023-11-22 $15.22 $15.35 $15.02 $15.23 $15.23 2,425,640
2023-11-21 $15.21 $15.44 $15.17 $15.42 $15.42 1,963,244
2023-11-20 $15.16 $15.28 $14.97 $15.03 $15.03 1,555,807
2023-11-17 $15.32 $15.39 $15.13 $15.20 $15.20 2,298,175
2023-11-16 $15.24 $15.73 $15.15 $15.59 $15.59 3,258,201
2023-11-15 $15.17 $15.22 $14.60 $15.11 $15.11 1,948,840
2023-11-14 $16.02 $16.02 $15.16 $15.17 $15.17 4,891,412
2023-11-13 $17.21 $17.35 $16.91 $17.02 $17.02 2,151,436
2023-11-10 $17.18 $17.49 $16.90 $17.03 $17.03 2,561,489
2023-11-09 $16.64 $17.45 $16.64 $17.38 $17.38 3,007,767
2023-11-08 $16.50 $16.96 $16.43 $16.86 $16.86 3,343,682
2023-11-07 $16.53 $16.71 $16.35 $16.48 $16.48 2,718,801
2023-11-06 $15.97 $16.54 $15.93 $16.37 $16.37 2,563,187
2023-11-03 $16.31 $16.31 $15.75 $15.98 $15.98 3,630,594
2023-11-02 $17.34 $17.44 $16.87 $16.89 $16.89 2,665,784
2023-11-01 $18.02 $18.33 $17.80 $17.82 $17.82 3,148,187
2023-10-31 $18.26 $18.39 $17.91 $17.99 $17.99 2,269,184
2023-10-30 $18.19 $18.59 $17.95 $18.32 $18.32 2,959,716
2023-10-27 $18.03 $18.65 $17.95 $18.53 $18.53 4,249,387
2023-10-26 $18.09 $18.30 $17.73 $18.09 $18.09 2,922,563
2023-10-25 $17.89 $18.22 $17.76 $18.17 $18.17 3,298,945
2023-10-24 $17.59 $17.81 $17.33 $17.60 $17.60 2,332,837
2023-10-23 $17.76 $17.96 $17.38 $17.88 $17.88 4,166,509
2023-10-20 $17.14 $17.57 $17.08 $17.57 $17.57 2,776,596
2023-10-19 $16.70 $17.17 $16.44 $17.11 $17.11 2,839,518
2023-10-18 $16.16 $16.65 $16.16 $16.59 $16.59 3,257,395
2023-10-17 $16.50 $16.50 $15.64 $15.90 $15.90 2,575,359
2023-10-16 $16.53 $16.67 $16.22 $16.28 $16.28 2,210,190
2023-10-13 $16.42 $16.92 $16.36 $16.81 $16.81 3,111,435
2023-10-12 $15.79 $16.69 $15.79 $16.53 $16.53 2,303,599
2023-10-11 $15.71 $16.03 $15.52 $15.82 $15.82 1,930,459
2023-10-10 $16.06 $16.06 $15.55 $15.74 $15.74 2,856,448
2023-10-09 $16.52 $16.52 $16.00 $16.09 $16.09 1,509,435
2023-10-06 $16.80 $16.96 $16.12 $16.29 $16.29 3,431,083
2023-10-05 $16.69 $16.87 $16.49 $16.59 $16.59 2,764,577
2023-10-04 $16.64 $17.01 $16.53 $16.60 $16.60 3,243,577
2023-10-03 $16.27 $16.75 $16.17 $16.62 $16.62 2,965,688
2023-10-02 $15.68 $16.22 $15.60 $16.08 $16.08 4,320,294
2023-09-29 $15.19 $15.69 $15.16 $15.61 $15.61 2,496,023
2023-09-28 $15.71 $15.72 $15.26 $15.42 $15.42 2,405,727
2023-09-27 $15.81 $15.98 $15.54 $15.69 $15.69 3,598,706
2023-09-26 $15.79 $16.01 $15.53 $15.99 $15.99 2,162,979
2023-09-25 $15.91 $15.93 $15.52 $15.59 $15.59 2,270,641
2023-09-22 $15.56 $15.74 $15.43 $15.72 $15.72 1,986,189
2023-09-21 $15.40 $15.64 $15.36 $15.63 $15.63 3,386,482
2023-09-20 $14.75 $15.16 $14.56 $15.16 $15.16 2,551,048
2023-09-19 $14.84 $15.07 $14.72 $14.98 $14.86 3,460,387
2023-09-18 $14.65 $14.86 $14.65 $14.85 $14.73 1,556,205
2023-09-15 $14.48 $14.79 $14.44 $14.67 $14.55 1,334,891
2023-09-14 $14.51 $14.57 $14.27 $14.36 $14.24 2,695,497
2023-09-13 $14.53 $14.84 $14.46 $14.74 $14.62 1,268,428
2023-09-12 $14.58 $14.63 $14.39 $14.55 $14.43 2,121,227
2023-09-11 $14.39 $14.56 $14.32 $14.53 $14.41 2,223,277
2023-09-08 $14.50 $14.66 $14.45 $14.57 $14.45 704,558
2023-09-07 $14.39 $14.63 $14.36 $14.51 $14.39 1,265,606
2023-09-06 $14.10 $14.38 $13.94 $14.22 $14.10 1,713,996
2023-09-05 $13.72 $14.12 $13.70 $14.12 $14.00 1,199,841
2023-09-01 $13.65 $13.69 $13.40 $13.55 $13.44 1,498,601
2023-08-31 $13.77 $13.87 $13.63 $13.87 $13.75 750,567
2023-08-30 $13.99 $14.04 $13.71 $13.79 $13.68 978,065
2023-08-29 $14.31 $14.47 $13.89 $13.91 $13.79 1,835,145
2023-08-28 $14.43 $14.43 $14.13 $14.31 $14.19 1,777,390
2023-08-25 $14.53 $14.93 $14.39 $14.56 $14.44 2,283,525
2023-08-24 $14.35 $14.66 $14.19 $14.66 $14.54 1,272,060
2023-08-23 $14.54 $14.64 $14.21 $14.27 $14.15 1,063,989
2023-08-22 $14.37 $14.66 $14.30 $14.55 $14.55 1,200,007
2023-08-21 $14.44 $14.67 $14.34 $14.49 $14.49 1,632,917
2023-08-18 $14.83 $14.86 $14.34 $14.43 $14.43 3,028,330
2023-08-17 $14.17 $14.58 $14.11 $14.58 $14.58 2,368,328
2023-08-16 $13.91 $14.23 $13.76 $14.22 $14.22 3,061,416
2023-08-15 $13.70 $13.90 $13.68 $13.89 $13.89 1,210,788
2023-08-14 $13.63 $13.81 $13.52 $13.52 $13.52 1,469,259
2023-08-11 $13.63 $13.65 $13.37 $13.48 $13.48 1,555,392
2023-08-10 $13.29 $13.62 $13.04 $13.50 $13.50 3,138,835
2023-08-09 $13.20 $13.48 $13.20 $13.39 $13.39 1,689,591
2023-08-08 $13.29 $13.51 $13.14 $13.15 $13.15 1,352,271
2023-08-07 $12.97 $13.22 $12.91 $12.98 $12.98 1,918,266
2023-08-04 $12.93 $13.07 $12.73 $13.01 $13.01 2,647,417
2023-08-03 $12.99 $13.14 $12.81 $12.95 $12.95 1,236,299
2023-08-02 $12.82 $13.00 $12.74 $12.87 $12.87 3,336,698
2023-08-01 $12.57 $12.78 $12.51 $12.53 $12.53 1,967,357
2023-07-31 $12.64 $12.64 $12.41 $12.41 $12.41 1,623,350
2023-07-28 $12.76 $12.82 $12.63 $12.70 $12.70 907,509
2023-07-27 $12.54 $13.13 $12.52 $13.02 $13.02 1,900,577
2023-07-26 $12.91 $12.92 $12.61 $12.70 $12.70 1,111,737
2023-07-25 $12.93 $12.95 $12.72 $12.89 $12.89 1,620,929
2023-07-24 $12.94 $13.00 $12.72 $12.89 $12.89 990,142
2023-07-21 $12.69 $12.99 $12.67 $12.96 $12.96 1,677,709
2023-07-20 $12.62 $12.96 $12.62 $12.85 $12.85 1,036,672
2023-07-19 $12.65 $12.74 $12.52 $12.64 $12.64 1,886,257
2023-07-18 $13.03 $13.06 $12.68 $12.72 $12.72 1,032,156
2023-07-17 $13.36 $13.39 $12.95 $13.06 $13.06 1,077,929
2023-07-14 $13.09 $13.49 $13.09 $13.33 $13.33 1,717,724
2023-07-13 $13.18 $13.29 $13.04 $13.08 $13.08 862,836
2023-07-12 $13.14 $13.35 $13.12 $13.29 $13.29 2,923,739
2023-07-11 $13.76 $13.87 $13.54 $13.58 $13.58 1,028,870
2023-07-10 $14.35 $14.42 $13.83 $13.83 $13.83 2,770,445
2023-07-07 $14.63 $14.63 $14.06 $14.31 $14.31 1,478,225
2023-07-06 $14.52 $14.95 $14.50 $14.65 $14.65 2,222,739
2023-07-05 $13.96 $14.22 $13.96 $14.16 $14.16 2,374,199
2023-07-03 $14.00 $14.02 $13.72 $13.85 $13.85 586,103
2023-06-30 $13.80 $14.00 $13.78 $13.97 $13.97 1,335,417
2023-06-29 $14.36 $14.36 $13.96 $14.03 $14.03 1,973,205
2023-06-28 $14.60 $14.72 $14.37 $14.39 $14.39 1,682,723
2023-06-27 $14.88 $15.02 $14.43 $14.54 $14.54 1,470,990
2023-06-26 $15.02 $15.02 $14.63 $14.96 $14.96 1,476,379
2023-06-23 $14.95 $15.06 $14.70 $15.00 $15.00 1,564,622
2023-06-22 $14.41 $14.68 $14.41 $14.56 $14.56 1,022,878
2023-06-21 $14.38 $14.49 $14.13 $14.32 $14.32 1,128,688
2023-06-20 $14.35 $14.57 $14.31 $14.36 $14.24 1,015,603
2023-06-16 $13.95 $14.37 $13.86 $14.23 $14.11 1,586,976
2023-06-15 $14.37 $14.39 $14.00 $14.01 $13.90 1,774,847
2023-06-14 $13.86 $14.42 $13.74 $14.22 $14.10 2,618,217
2023-06-13 $14.13 $14.17 $13.77 $13.91 $13.80 1,531,009
2023-06-12 $14.33 $14.48 $14.11 $14.23 $14.11 1,574,202
2023-06-09 $14.15 $14.45 $14.12 $14.38 $14.26 1,491,480
2023-06-08 $14.10 $14.37 $14.00 $14.14 $14.02 1,330,322
2023-06-07 $14.36 $14.36 $13.92 $14.01 $13.90 2,507,374
2023-06-06 $15.46 $15.46 $14.44 $14.54 $14.42 2,989,900
2023-06-05 $15.06 $15.53 $15.06 $15.35 $15.22 1,920,700
2023-06-02 $15.66 $15.77 $14.93 $14.95 $14.83 2,623,324
2023-06-01 $16.44 $16.61 $15.99 $16.10 $15.97 1,868,536
2023-05-31 $16.28 $16.69 $16.04 $16.45 $16.32 1,520,097
2023-05-30 $15.91 $16.25 $15.74 $16.12 $15.99 1,339,056
2023-05-26 $16.32 $16.39 $15.95 $16.00 $15.87 1,066,013
2023-05-25 $16.14 $16.62 $16.11 $16.34 $16.21 1,670,870
2023-05-24 $15.90 $16.23 $15.88 $16.08 $15.95 2,037,415
2023-05-23 $15.66 $15.75 $15.21 $15.74 $15.61 1,582,545
2023-05-22 $15.88 $15.99 $15.46 $15.60 $15.47 1,198,920
2023-05-19 $15.56 $16.13 $15.54 $15.98 $15.85 2,434,785
2023-05-18 $16.08 $16.18 $15.72 $15.78 $15.65 2,166,492
2023-05-17 $16.48 $16.73 $15.89 $15.95 $15.82 1,720,480
2023-05-16 $16.46 $16.71 $16.42 $16.69 $16.55 2,458,966
2023-05-15 $16.53 $16.60 $16.06 $16.22 $16.09 1,264,784
2023-05-12 $16.44 $16.82 $16.34 $16.62 $16.48 1,249,331
2023-05-11 $16.53 $16.73 $16.41 $16.54 $16.41 1,366,523
2023-05-10 $15.99 $16.59 $15.98 $16.27 $16.14 1,343,102
2023-05-09 $16.56 $16.70 $16.31 $16.43 $16.30 2,308,466
2023-05-08 $16.11 $16.51 $16.07 $16.34 $16.21 1,005,010
2023-05-05 $16.50 $16.53 $16.14 $16.26 $16.13 1,753,051
2023-05-04 $16.87 $17.36 $16.84 $17.05 $16.91 2,838,006
2023-05-03 $16.72 $16.72 $16.03 $16.65 $16.51 2,532,447
2023-05-02 $16.30 $17.11 $16.30 $16.79 $16.65 2,022,079
2023-05-01 $16.19 $16.23 $15.77 $16.12 $15.99 1,497,292
2023-04-28 $16.50 $16.53 $16.03 $16.14 $16.01 1,802,166
2023-04-27 $16.76 $16.96 $16.39 $16.42 $16.29 1,294,788
2023-04-26 $16.68 $16.94 $16.48 $16.85 $16.71 3,673,383
2023-04-25 $16.07 $16.54 $16.03 $16.53 $16.40 1,781,491
2023-04-24 $15.75 $15.92 $15.59 $15.77 $15.64 1,663,899
2023-04-21 $15.68 $16.03 $15.66 $15.73 $15.60 1,767,108
2023-04-20 $15.80 $15.89 $15.57 $15.76 $15.63 1,349,637
2023-04-19 $15.80 $15.87 $15.50 $15.57 $15.44 1,164,119
2023-04-18 $15.36 $15.81 $15.34 $15.64 $15.51 757,301
2023-04-17 $15.80 $15.84 $15.48 $15.49 $15.36 1,617,327
2023-04-14 $15.57 $16.09 $15.42 $15.87 $15.74 1,445,640
2023-04-13 $15.87 $15.99 $15.50 $15.59 $15.46 1,333,159
2023-04-12 $15.48 $16.04 $15.44 $16.00 $15.87 2,141,144
2023-04-11 $15.89 $15.95 $15.62 $15.78 $15.65 1,337,580
2023-04-10 $16.51 $16.52 $15.99 $16.01 $15.88 1,195,194
2023-04-06 $16.40 $16.59 $16.26 $16.35 $16.22 1,078,667
2023-04-05 $16.26 $16.59 $16.18 $16.38 $16.25 1,788,689
2023-04-04 $15.44 $16.24 $15.41 $16.08 $15.95 2,497,804
2023-04-03 $15.42 $15.85 $15.29 $15.52 $15.39 1,313,860
2023-03-31 $15.90 $15.90 $15.48 $15.50 $15.37 1,240,832
2023-03-30 $15.80 $16.24 $15.72 $16.10 $15.97 999,415
2023-03-29 $16.06 $16.33 $16.04 $16.06 $15.93 1,559,078
2023-03-28 $16.49 $16.56 $16.22 $16.41 $16.28 1,081,154
2023-03-27 $16.33 $16.63 $16.18 $16.35 $16.22 1,508,640
2023-03-24 $17.35 $17.59 $16.68 $16.74 $16.60 1,964,599
2023-03-23 $16.64 $17.32 $16.22 $17.05 $16.91 2,450,220
2023-03-22 $15.97 $16.89 $15.84 $16.87 $16.73 2,317,556
2023-03-21 $16.05 $16.16 $15.75 $15.99 $15.79 1,733,219
2023-03-20 $16.73 $16.82 $16.26 $16.64 $16.43 2,082,660
2023-03-17 $16.54 $17.13 $16.43 $17.06 $16.85 2,657,469
2023-03-16 $17.05 $17.24 $15.93 $16.19 $15.99 4,549,292
2023-03-15 $16.94 $17.22 $16.59 $16.62 $16.41 6,254,711
2023-03-14 $15.69 $16.46 $15.58 $16.10 $15.90 4,056,885
2023-03-13 $16.84 $17.12 $16.14 $16.71 $16.50 9,400,300
2023-03-10 $15.48 $16.49 $15.48 $16.18 $15.98 5,140,010
2023-03-09 $14.47 $15.30 $14.38 $15.28 $15.09 2,333,100
2023-03-08 $14.44 $14.70 $14.32 $14.47 $14.29 2,191,461
2023-03-07 $14.16 $14.53 $14.11 $14.48 $14.30 2,264,351
2023-03-06 $13.75 $14.26 $13.73 $14.16 $13.99 1,191,416
2023-03-03 $14.01 $14.19 $13.68 $13.76 $13.59 1,513,759
2023-03-02 $14.45 $14.54 $14.07 $14.12 $13.95 1,837,618
2023-03-01 $14.24 $14.37 $14.04 $14.18 $14.01 1,004,898
2023-02-28 $14.23 $14.24 $13.96 $14.24 $14.06 1,084,130
2023-02-27 $14.08 $14.31 $13.92 $14.22 $14.04 1,958,359
2023-02-24 $14.46 $14.57 $14.28 $14.33 $14.33 2,564,854
2023-02-23 $14.04 $14.44 $13.90 $14.05 $14.05 2,208,097
2023-02-22 $14.27 $14.41 $14.06 $14.23 $14.23 3,648,268
2023-02-21 $13.85 $14.34 $13.78 $14.31 $14.31 1,947,090
2023-02-17 $13.71 $13.81 $13.49 $13.52 $13.52 1,418,543
2023-02-16 $13.70 $13.76 $13.28 $13.59 $13.59 2,570,264
2023-02-15 $13.81 $13.87 $13.31 $13.31 $13.31 1,942,012
2023-02-14 $13.75 $13.92 $13.39 $13.59 $13.59 1,631,769
2023-02-13 $13.88 $14.04 $13.54 $13.58 $13.58 2,190,549
2023-02-10 $14.05 $14.15 $13.86 $13.91 $13.91 2,570,308
2023-02-09 $13.33 $14.02 $13.23 $13.94 $13.94 1,629,789
2023-02-08 $13.34 $13.62 $13.20 $13.55 $13.55 1,957,921
2023-02-07 $13.46 $13.70 $13.10 $13.17 $13.17 2,123,333
2023-02-06 $13.17 $13.46 $13.07 $13.36 $13.36 2,030,707
2023-02-03 $13.09 $13.14 $12.70 $12.99 $12.99 3,132,349
2023-02-02 $13.11 $13.17 $12.68 $12.80 $12.80 2,499,542
2023-02-01 $13.80 $13.93 $13.09 $13.33 $13.33 2,818,036
2023-01-31 $14.37 $14.37 $13.74 $13.75 $13.75 2,295,885
2023-01-30 $14.32 $14.46 $14.06 $14.43 $14.43 842,623
2023-01-27 $14.29 $14.32 $13.95 $14.05 $14.05 990,001
2023-01-26 $14.14 $14.54 $13.99 $14.21 $14.21 1,463,791
2023-01-25 $14.67 $14.91 $14.36 $14.36 $14.36 1,161,364
2023-01-24 $14.48 $14.60 $14.30 $14.43 $14.43 857,757
2023-01-23 $14.67 $14.81 $14.25 $14.37 $14.37 1,864,953
2023-01-20 $15.11 $15.36 $14.72 $14.72 $14.72 1,471,718
2023-01-19 $15.11 $15.43 $15.05 $15.22 $15.22 1,659,825
2023-01-18 $14.36 $14.95 $14.13 $14.94 $14.94 1,844,006
2023-01-17 $14.43 $14.55 $14.30 $14.46 $14.46 841,360
2023-01-13 $14.79 $14.84 $14.37 $14.41 $14.41 1,226,682
2023-01-12 $14.98 $15.24 $14.58 $14.59 $14.59 1,550,741
2023-01-11 $15.35 $15.45 $15.09 $15.10 $15.10 1,062,035
2023-01-10 $15.98 $16.04 $15.46 $15.48 $15.48 1,070,335
2023-01-09 $15.72 $15.98 $15.54 $15.94 $15.94 877,403
2023-01-06 $16.44 $16.70 $15.90 $15.99 $15.99 1,445,433
2023-01-05 $16.57 $16.97 $16.53 $16.74 $16.74 1,264,954
2023-01-04 $16.55 $16.62 $16.16 $16.37 $16.37 1,704,764
2023-01-03 $16.31 $17.06 $16.03 $16.78 $16.78 2,140,701
2022-12-30 $16.81 $16.92 $16.53 $16.59 $16.59 1,756,509
2022-12-29 $17.13 $17.20 $16.43 $16.49 $16.49 1,124,680
2022-12-28 $16.84 $17.39 $16.68 $17.36 $17.36 1,261,300
2022-12-27 $16.61 $16.95 $16.59 $16.83 $16.83 897,652
2022-12-23 $16.80 $17.00 $16.60 $16.60 $16.60 1,063,305
2022-12-22 $16.63 $17.30 $16.61 $16.75 $16.75 2,351,897
2022-12-21 $16.62 $16.67 $16.17 $16.37 $16.34 1,975,713
2022-12-20 $17.17 $17.25 $16.71 $16.93 $16.90 2,017,323
2022-12-19 $16.61 $17.18 $16.52 $17.08 $17.05 2,485,690
2022-12-16 $16.69 $16.96 $16.51 $16.64 $16.61 2,723,821
2022-12-15 $15.96 $16.49 $15.89 $16.38 $16.35 2,904,458
2022-12-14 $15.42 $15.83 $15.14 $15.59 $15.56 3,363,306
2022-12-13 $14.64 $15.61 $14.49 $15.40 $15.37 2,927,347
2022-12-12 $15.98 $16.13 $15.59 $15.62 $15.59 2,386,111
2022-12-09 $15.81 $16.04 $15.64 $16.04 $16.01 2,173,357
2022-12-08 $15.66 $15.85 $15.32 $15.63 $15.60 2,007,821
2022-12-07 $15.83 $15.92 $15.52 $15.85 $15.82 1,835,771
2022-12-06 $15.30 $15.92 $15.27 $15.75 $15.72 2,804,219
2022-12-05 $14.66 $15.38 $14.64 $15.27 $15.24 1,120,637
2022-12-02 $15.05 $15.05 $14.35 $14.46 $14.44 1,810,994
2022-12-01 $14.44 $14.77 $14.29 $14.63 $14.60 2,466,482
2022-11-30 $15.36 $15.68 $14.57 $14.59 $14.56 2,357,961
2022-11-29 $15.47 $15.47 $15.20 $15.40 $15.37 1,142,319
2022-11-28 $15.14 $15.59 $15.01 $15.49 $15.46 1,597,036
2022-11-25 $14.98 $15.04 $14.78 $14.88 $14.85 656,902
2022-11-23 $15.10 $15.22 $14.86 $14.95 $14.92 1,138,051
2022-11-22 $15.20 $15.42 $14.99 $15.01 $14.98 1,598,129
2022-11-21 $15.36 $15.57 $15.28 $15.35 $15.32 1,660,299
2022-11-18 $15.03 $15.37 $14.92 $15.17 $15.14 1,797,839
2022-11-17 $15.53 $15.71 $15.32 $15.37 $15.34 1,940,919
2022-11-16 $14.73 $15.17 $14.73 $15.11 $15.08 2,920,698
2022-11-15 $14.51 $14.80 $14.25 $14.55 $14.53 2,231,488
2022-11-14 $14.85 $15.03 $14.55 $14.99 $14.96 1,967,618
2022-11-11 $14.84 $14.88 $14.37 $14.67 $14.64 1,634,055
2022-11-10 $15.60 $15.75 $14.91 $14.92 $14.89 3,677,520
2022-11-09 $16.41 $17.08 $16.29 $17.00 $16.97 1,859,200
2022-11-08 $16.00 $16.50 $15.69 $16.12 $16.09 1,449,603
2022-11-07 $16.08 $16.45 $15.92 $16.09 $16.06 1,519,958
2022-11-04 $16.21 $16.87 $16.04 $16.25 $16.22 3,445,431
2022-11-03 $16.89 $17.12 $16.41 $16.68 $16.65 1,756,030
2022-11-02 $15.57 $16.48 $15.23 $16.47 $16.44 3,214,514
2022-11-01 $15.18 $15.56 $15.11 $15.45 $15.42 1,593,027
2022-10-31 $15.66 $15.79 $15.33 $15.48 $15.45 1,509,567
2022-10-28 $16.12 $16.32 $15.47 $15.52 $15.52 1,616,440
2022-10-27 $15.99 $16.29 $15.72 $16.25 $16.25 1,928,060
2022-10-26 $16.23 $16.38 $15.65 $16.26 $16.26 1,951,523
2022-10-25 $17.34 $17.34 $16.26 $16.40 $16.40 2,296,174
2022-10-24 $17.37 $17.84 $17.24 $17.36 $17.36 1,588,217
2022-10-21 $18.21 $18.47 $17.40 $17.49 $17.49 2,047,105
2022-10-20 $17.80 $18.40 $17.35 $18.28 $18.28 2,335,972
2022-10-19 $17.56 $18.19 $17.40 $17.83 $17.83 1,510,659
2022-10-18 $16.91 $17.54 $16.61 $17.25 $17.25 2,136,509
2022-10-17 $18.09 $18.11 $17.55 $17.64 $17.64 2,657,990
2022-10-14 $17.62 $18.87 $17.38 $18.83 $18.83 4,069,480
2022-10-13 $19.58 $19.89 $17.72 $17.88 $17.88 5,408,573
2022-10-12 $18.67 $19.21 $18.56 $18.82 $18.82 3,527,415
2022-10-11 $18.90 $19.37 $18.19 $18.70 $18.70 3,311,407
2022-10-10 $18.36 $18.96 $18.31 $18.71 $18.71 6,278,405
2022-10-07 $17.83 $18.65 $17.74 $18.52 $18.52 2,657,443
2022-10-06 $17.44 $17.64 $17.00 $17.47 $17.47 2,763,800
2022-10-05 $17.53 $17.90 $17.16 $17.25 $17.25 3,175,641
2022-10-04 $17.77 $17.78 $17.01 $17.02 $17.02 2,757,045
2022-10-03 $18.95 $19.44 $18.25 $18.46 $18.46 4,766,958
2022-09-30 $19.33 $19.52 $18.46 $19.48 $19.48 3,469,994
2022-09-29 $18.88 $19.71 $18.84 $19.22 $19.22 2,958,025
2022-09-28 $19.40 $19.55 $18.15 $18.40 $18.40 3,493,164
2022-09-27 $19.27 $19.99 $18.94 $19.65 $19.65 4,245,162
2022-09-26 $19.48 $19.90 $18.67 $19.79 $19.79 4,309,208
2022-09-23 $18.89 $19.73 $18.84 $19.26 $19.26 5,166,619
2022-09-22 $17.64 $18.49 $17.52 $18.35 $18.35 4,469,694
2022-09-21 $16.80 $17.56 $16.47 $17.55 $17.55 5,240,153
2022-09-20 $16.90 $17.29 $16.88 $17.05 $17.05 3,666,047
2022-09-19 $17.24 $17.25 $16.55 $16.58 $16.58 2,301,524
2022-09-16 $16.84 $17.24 $16.75 $16.90 $16.90 2,972,973
2022-09-15 $16.36 $16.52 $15.85 $16.39 $16.39 3,340,902
2022-09-14 $16.22 $16.57 $16.08 $16.12 $16.12 2,862,288
2022-09-13 $15.87 $16.39 $15.69 $16.27 $16.27 3,626,037
2022-09-12 $15.26 $15.37 $15.07 $15.09 $15.09 1,762,898
2022-09-09 $15.83 $15.86 $15.43 $15.46 $15.46 2,069,815
2022-09-08 $16.65 $16.84 $16.09 $16.11 $16.11 2,233,289
2022-09-07 $17.20 $17.20 $16.34 $16.38 $16.38 3,024,914
2022-09-06 $16.67 $17.27 $16.61 $17.10 $17.10 2,956,222
2022-09-02 $16.15 $16.95 $16.09 $16.79 $16.79 2,265,377
2022-09-01 $16.49 $16.98 $16.47 $16.54 $16.54 2,729,579
2022-08-31 $15.91 $16.22 $15.79 $16.19 $16.19 2,574,818
2022-08-30 $15.43 $16.15 $15.41 $15.99 $15.99 1,982,503
2022-08-29 $15.58 $15.64 $15.26 $15.53 $15.53 1,816,010
2022-08-26 $14.34 $15.30 $14.31 $15.26 $15.26 2,234,964
2022-08-25 $14.62 $14.67 $14.30 $14.30 $14.30 957,488
2022-08-24 $15.00 $15.11 $14.63 $14.76 $14.76 1,063,862
2022-08-23 $14.99 $15.07 $14.68 $15.00 $15.00 2,214,740
2022-08-22 $14.85 $15.13 $14.79 $15.05 $15.05 2,094,811
2022-08-19 $14.15 $14.53 $14.11 $14.44 $14.44 1,569,834
2022-08-18 $14.01 $14.14 $13.81 $13.84 $13.84 1,394,071
2022-08-17 $13.89 $14.20 $13.81 $14.03 $14.03 1,886,334
2022-08-16 $13.65 $13.84 $13.44 $13.57 $13.57 1,163,142
2022-08-15 $13.86 $13.95 $13.55 $13.57 $13.57 1,380,540
2022-08-12 $14.10 $14.20 $13.65 $13.65 $13.65 1,735,864
2022-08-11 $14.07 $14.28 $13.77 $14.24 $14.24 1,848,099
2022-08-10 $14.66 $14.74 $14.29 $14.32 $14.32 1,610,411
2022-08-09 $14.92 $15.37 $14.91 $15.21 $15.21 1,676,089
2022-08-08 $14.89 $14.94 $14.51 $14.79 $14.79 1,430,502
2022-08-05 $15.65 $15.71 $15.08 $15.11 $15.11 1,608,306
2022-08-04 $15.29 $15.50 $15.25 $15.35 $15.35 1,572,825
2022-08-03 $15.53 $15.64 $15.22 $15.29 $15.29 1,700,420
2022-08-02 $15.84 $16.00 $15.42 $15.75 $15.75 1,774,779
2022-08-01 $15.95 $16.21 $15.53 $15.71 $15.71 1,258,368
2022-07-29 $15.91 $16.07 $15.62 $15.70 $15.70 1,441,598
2022-07-28 $16.21 $16.65 $15.88 $15.91 $15.91 1,792,725
2022-07-27 $16.92 $17.01 $16.21 $16.36 $16.36 2,340,961
2022-07-26 $17.07 $17.29 $16.98 $17.16 $17.16 1,275,827
2022-07-25 $17.03 $17.32 $16.85 $16.93 $16.93 1,144,166
2022-07-22 $16.51 $17.37 $16.44 $17.10 $17.10 2,201,830
2022-07-21 $16.96 $17.24 $16.57 $16.58 $16.58 1,700,827
2022-07-20 $17.31 $17.35 $16.70 $16.75 $16.75 2,762,626
2022-07-19 $18.14 $18.16 $17.26 $17.29 $17.29 2,595,237
2022-07-18 $18.05 $18.71 $17.82 $18.60 $18.60 1,817,017
2022-07-15 $18.87 $19.34 $18.45 $18.50 $18.50 2,371,759
2022-07-14 $19.47 $19.85 $19.21 $19.28 $19.28 2,369,148
2022-07-13 $19.39 $19.45 $18.71 $18.91 $18.91 1,883,316
2022-07-12 $18.86 $19.06 $18.47 $18.86 $18.86 1,805,499
2022-07-11 $18.29 $18.83 $18.15 $18.76 $18.76 2,647,664
2022-07-08 $18.13 $18.42 $17.74 $18.02 $18.02 1,673,348
2022-07-07 $18.61 $18.62 $17.93 $17.99 $17.99 1,836,230
2022-07-06 $18.71 $19.28 $18.45 $18.90 $18.90 1,514,219
2022-07-05 $19.55 $19.97 $18.62 $18.64 $18.64 2,125,153
2022-07-01 $19.49 $19.80 $18.86 $18.92 $18.92 3,174,889
2022-06-30 $19.69 $19.99 $18.99 $19.38 $19.38 2,764,759
2022-06-29 $18.69 $19.48 $18.67 $19.10 $19.10 1,943,532
2022-06-28 $17.84 $18.74 $17.56 $18.70 $18.70 1,746,945
2022-06-27 $18.06 $18.36 $17.79 $18.03 $18.03 1,879,232
2022-06-24 $19.07 $19.15 $18.18 $18.18 $18.18 2,685,033
2022-06-23 $19.78 $20.17 $19.31 $19.38 $19.38 3,564,239
2022-06-22 $20.31 $20.43 $19.53 $19.87 $19.87 4,836,645
2022-06-21 $19.82 $20.11 $19.31 $19.81 $19.81 3,823,195
2022-06-17 $20.71 $20.89 $19.93 $20.54 $20.54 4,313,387
2022-06-16 $19.97 $21.11 $19.87 $20.87 $20.87 8,699,029
2022-06-15 $19.25 $19.83 $18.59 $19.08 $19.08 4,453,893
2022-06-14 $19.36 $20.03 $19.24 $19.64 $19.64 4,984,782
2022-06-13 $18.81 $19.65 $18.53 $19.49 $19.49 6,692,473
2022-06-10 $17.45 $17.97 $17.25 $17.80 $17.80 4,918,963
2022-06-09 $16.38 $16.89 $16.29 $16.89 $16.89 1,970,524
2022-06-08 $15.89 $16.36 $15.76 $16.21 $16.21 1,425,114
2022-06-07 $16.52 $16.58 $15.72 $15.73 $15.73 1,674,800
2022-06-06 $16.01 $16.42 $16.00 $16.24 $16.24 1,263,542
2022-06-03 $16.36 $16.61 $16.24 $16.37 $16.37 1,696,742
2022-06-02 $16.88 $16.94 $16.10 $16.11 $16.11 1,733,793
2022-06-01 $16.58 $17.36 $16.44 $16.90 $16.90 2,157,512
2022-05-31 $16.48 $16.94 $16.39 $16.74 $16.74 2,354,352
2022-05-27 $17.08 $17.13 $16.34 $16.34 $16.34 1,904,550
2022-05-26 $17.85 $17.86 $17.05 $17.26 $17.26 2,662,445
2022-05-25 $18.90 $18.90 $17.84 $18.04 $18.04 3,283,242
2022-05-24 $18.55 $19.41 $18.48 $18.74 $18.74 4,712,835
2022-05-23 $18.29 $18.77 $18.06 $18.21 $18.21 4,367,673
2022-05-20 $18.13 $19.55 $18.06 $18.64 $18.64 5,983,240
2022-05-19 $18.91 $18.91 $18.08 $18.56 $18.56 4,534,444
2022-05-18 $17.81 $18.82 $17.64 $18.62 $18.62 5,873,480
2022-05-17 $17.88 $18.17 $17.35 $17.35 $17.35 3,622,409
2022-05-16 $18.48 $18.75 $18.09 $18.54 $18.54 5,180,434
2022-05-13 $19.07 $19.07 $18.06 $18.35 $18.35 4,231,144
2022-05-12 $20.29 $20.47 $19.21 $19.58 $19.58 5,866,538
2022-05-11 $19.10 $20.15 $18.42 $20.08 $20.08 7,959,501
2022-05-10 $18.54 $19.94 $18.26 $19.11 $19.11 7,685,658
2022-05-09 $18.19 $19.29 $18.04 $19.14 $19.14 6,181,308
2022-05-06 $17.23 $18.01 $17.13 $17.63 $17.63 6,160,469
2022-05-05 $16.12 $17.45 $16.11 $17.08 $17.08 8,845,092
2022-05-04 $16.57 $17.17 $15.73 $15.78 $15.78 5,144,989
2022-05-03 $16.99 $17.20 $16.51 $16.69 $16.69 3,473,392
2022-05-02 $17.34 $17.82 $16.81 $16.97 $16.97 4,129,454
2022-04-29 $16.57 $17.42 $16.18 $17.31 $17.31 4,283,248
2022-04-28 $16.63 $17.43 $16.22 $16.39 $16.39 5,294,496
2022-04-27 $16.89 $17.15 $16.53 $17.03 $17.03 4,833,897
2022-04-26 $16.15 $16.92 $16.09 $16.90 $16.90 3,613,044
2022-04-25 $16.38 $16.66 $15.85 $15.89 $15.89 5,342,547
2022-04-22 $15.44 $16.14 $15.37 $16.08 $16.08 3,721,925
2022-04-21 $14.37 $15.41 $14.29 $15.32 $15.32 3,505,629
2022-04-20 $14.54 $14.71 $14.43 $14.63 $14.63 3,258,695
2022-04-19 $15.35 $15.35 $14.65 $14.75 $14.75 1,898,827
2022-04-18 $15.23 $15.53 $15.14 $15.38 $15.38 3,103,672
2022-04-14 $14.85 $15.18 $14.67 $15.17 $15.17 1,620,961
2022-04-13 $15.38 $15.38 $14.80 $14.86 $14.86 1,844,222
2022-04-12 $15.23 $15.59 $14.76 $15.46 $15.46 2,657,107
2022-04-11 $15.50 $15.66 $15.15 $15.58 $15.58 2,380,207
2022-04-08 $15.17 $15.42 $15.00 $15.35 $15.35 2,322,001
2022-04-07 $15.03 $15.54 $14.87 $15.13 $15.13 3,092,236
2022-04-06 $14.87 $15.23 $14.78 $15.02 $15.02 3,868,649
2022-04-05 $13.94 $14.67 $13.76 $14.61 $14.61 2,280,322
2022-04-04 $13.96 $14.21 $13.89 $13.93 $13.93 1,819,794
2022-04-01 $14.20 $14.35 $13.97 $14.01 $14.01 2,246,326
2022-03-31 $14.06 $14.33 $13.83 $14.31 $14.31 1,466,170
2022-03-30 $13.53 $14.13 $13.48 $14.00 $14.00 1,703,842
2022-03-29 $14.01 $14.01 $13.41 $13.49 $13.49 2,022,877
2022-03-28 $14.30 $14.68 $14.24 $14.24 $14.24 1,422,166
2022-03-25 $14.26 $14.48 $14.19 $14.24 $14.24 1,817,152
2022-03-24 $14.51 $14.74 $14.28 $14.30 $14.30 1,498,122
2022-03-23 $14.32 $14.65 $14.18 $14.64 $14.64 2,443,376
2022-03-22 $14.33 $14.38 $13.96 $14.14 $14.14 3,078,587
2022-03-21 $14.19 $14.64 $14.06 $14.43 $14.43 1,974,060
2022-03-18 $14.59 $14.63 $14.16 $14.20 $14.20 2,384,821
2022-03-17 $15.14 $15.20 $14.46 $14.49 $14.49 2,732,447
2022-03-16 $15.65 $15.90 $14.96 $14.96 $14.96 4,469,109
2022-03-15 $16.37 $16.45 $15.96 $15.99 $15.99 3,939,529
2022-03-14 $15.77 $16.61 $15.71 $16.46 $16.46 4,724,766
2022-03-11 $15.21 $15.88 $15.07 $15.84 $15.84 4,211,847
2022-03-10 $15.72 $15.86 $15.33 $15.37 $15.37 2,357,346
2022-03-09 $15.65 $15.74 $15.18 $15.29 $15.29 3,731,164
2022-03-08 $16.32 $16.44 $15.41 $16.19 $16.19 7,949,667
2022-03-07 $15.55 $16.40 $15.47 $16.39 $16.39 7,832,764
2022-03-04 $15.48 $15.87 $15.29 $15.55 $15.55 7,067,572
2022-03-03 $14.65 $15.36 $14.65 $15.15 $15.15 3,605,002
2022-03-02 $15.31 $15.34 $14.64 $14.78 $14.78 5,635,718
2022-03-01 $15.06 $15.78 $14.91 $15.54 $15.54 6,058,185
2022-02-28 $15.40 $15.40 $14.79 $15.00 $15.00 5,492,531
2022-02-25 $15.73 $15.98 $15.08 $15.10 $15.10 4,921,837
2022-02-24 $17.48 $17.55 $15.74 $15.78 $15.78 6,683,310
2022-02-23 $15.86 $16.76 $15.72 $16.69 $16.69 4,410,811
2022-02-22 $15.81 $16.30 $15.50 $16.08 $16.08 8,137,534
2022-02-18 $15.43 $15.76 $15.15 $15.65 $15.65 4,711,116
2022-02-17 $14.93 $15.44 $14.85 $15.37 $15.37 3,994,234
2022-02-16 $14.82 $14.98 $14.53 $14.65 $14.65 3,856,848
2022-02-15 $15.20 $15.22 $14.67 $14.69 $14.69 5,234,363
2022-02-14 $15.38 $15.75 $15.10 $15.55 $15.55 6,806,005
2022-02-11 $15.09 $15.68 $14.74 $15.46 $15.46 8,177,007
2022-02-10 $15.20 $15.31 $14.33 $15.10 $15.10 5,533,991
2022-02-09 $14.98 $15.02 $14.66 $14.66 $14.66 2,768,481
2022-02-08 $15.77 $15.79 $15.20 $15.24 $15.24 2,915,495
2022-02-07 $15.93 $16.01 $15.51 $15.76 $15.76 3,091,620
2022-02-04 $16.19 $16.51 $15.67 $15.95 $15.95 3,740,519
2022-02-03 $15.89 $16.16 $15.53 $16.11 $16.11 4,100,173
2022-02-02 $15.15 $15.81 $15.12 $15.52 $15.52 4,191,596
2022-02-01 $15.50 $16.03 $15.17 $15.21 $15.21 5,603,839
2022-01-31 $16.68 $16.78 $15.53 $15.54 $15.54 4,040,568
2022-01-28 $17.20 $17.83 $16.54 $16.54 $16.54 7,312,270
2022-01-27 $16.19 $17.37 $15.86 $17.24 $17.24 6,465,771
2022-01-26 $15.55 $16.83 $15.26 $16.48 $16.48 7,626,915
2022-01-25 $16.07 $16.66 $15.57 $16.00 $16.00 10,142,267
2022-01-24 $16.83 $17.29 $15.46 $15.53 $15.53 12,943,831
2022-01-21 $15.89 $16.33 $15.41 $16.32 $16.32 6,102,440
2022-01-20 $15.09 $15.81 $14.53 $15.74 $15.74 4,254,489
2022-01-19 $14.60 $15.22 $14.50 $15.19 $15.19 3,703,616
2022-01-18 $14.17 $14.76 $14.13 $14.72 $14.72 2,485,467
2022-01-14 $14.20 $14.37 $13.88 $13.88 $13.88 2,968,803
2022-01-13 $13.58 $14.00 $13.40 $13.91 $13.91 1,804,667
2022-01-12 $13.37 $13.84 $13.26 $13.69 $13.69 1,999,185
2022-01-11 $13.73 $14.06 $13.45 $13.48 $13.48 2,481,675
2022-01-10 $13.84 $14.29 $13.76 $13.76 $13.76 4,945,128
2022-01-07 $13.36 $13.69 $13.15 $13.66 $13.66 2,637,075
2022-01-06 $13.47 $13.71 $13.15 $13.37 $13.37 3,673,417
2022-01-05 $12.68 $13.52 $12.56 $13.52 $13.52 2,853,122
2022-01-04 $12.54 $12.84 $12.43 $12.67 $12.67 1,450,012
2022-01-03 $12.84 $12.92 $12.47 $12.62 $12.62 1,826,775
2021-12-31 $12.95 $12.96 $12.77 $12.94 $12.94 1,389,926
2021-12-30 $12.92 $12.92 $12.62 $12.90 $12.90 2,325,242
2021-12-29 $12.94 $13.10 $12.84 $12.90 $12.90 2,063,423
2021-12-28 $12.80 $12.97 $12.60 $12.92 $12.92 1,251,099
2021-12-27 $12.99 $13.18 $12.76 $12.76 $12.76 1,489,006
2021-12-23 $13.14 $13.22 $12.92 $13.02 $13.02 2,410,976
2021-12-22 $13.53 $13.61 $13.22 $13.22 $13.22 2,439,282
2021-12-21 $14.02 $14.04 $13.47 $13.50 $13.50 3,746,309
2021-12-20 $14.30 $14.74 $14.22 $14.30 $14.30 5,693,882
2021-12-17 $14.34 $14.56 $13.64 $13.87 $13.87 5,650,104
2021-12-16 $13.42 $14.30 $13.35 $14.19 $14.19 5,967,253
2021-12-15 $14.09 $14.49 $13.56 $13.61 $13.61 7,237,190
2021-12-14 $14.02 $14.20 $13.66 $14.08 $14.08 2,708,772
2021-12-13 $13.55 $14.00 $13.48 $13.82 $13.82 3,440,508
2021-12-10 $13.19 $13.64 $13.10 $13.45 $13.45 2,814,700
2021-12-09 $12.99 $13.38 $12.88 $13.37 $13.37 1,981,277
2021-12-08 $12.94 $13.10 $12.70 $12.79 $12.79 2,590,593
2021-12-07 $13.20 $13.24 $12.74 $12.98 $12.98 2,891,887
2021-12-06 $13.93 $14.32 $13.39 $13.61 $13.61 2,785,003
2021-12-03 $13.48 $14.43 $13.48 $14.18 $14.18 5,222,461
2021-12-02 $14.30 $14.34 $13.53 $13.62 $13.62 4,310,167
2021-12-01 $13.20 $14.42 $13.06 $14.42 $14.42 3,698,936
2021-11-30 $13.52 $14.08 $13.37 $13.80 $13.80 3,863,454
2021-11-29 $12.85 $13.44 $12.79 $13.26 $13.26 2,615,213
2021-11-26 $13.01 $13.59 $12.90 $13.23 $13.23 4,263,718
2021-11-24 $12.56 $12.64 $12.28 $12.33 $12.33 1,831,681
2021-11-23 $12.34 $12.64 $12.18 $12.34 $12.34 1,491,623
2021-11-22 $12.06 $12.32 $11.89 $12.32 $12.32 2,053,974
2021-11-19 $12.17 $12.24 $12.04 $12.20 $12.20 1,088,460
2021-11-18 $11.78 $12.18 $11.77 $11.98 $11.98 1,074,919
2021-11-17 $11.69 $11.96 $11.68 $11.88 $11.88 808,921
2021-11-16 $11.72 $11.78 $11.56 $11.59 $11.59 897,611
2021-11-15 $11.43 $11.73 $11.43 $11.64 $11.64 727,696
2021-11-12 $11.49 $11.61 $11.48 $11.54 $11.54 845,917
2021-11-11 $11.67 $11.72 $11.45 $11.56 $11.56 1,092,512
2021-11-10 $11.51 $11.85 $11.36 $11.77 $11.77 1,566,308
2021-11-09 $11.33 $11.55 $11.27 $11.39 $11.39 1,480,037
2021-11-08 $11.16 $11.32 $11.10 $11.27 $11.27 1,284,593
2021-11-05 $11.41 $11.49 $11.19 $11.34 $11.34 1,682,967
2021-11-04 $11.55 $11.75 $11.43 $11.67 $11.67 2,031,156
2021-11-03 $12.12 $12.14 $11.53 $11.64 $11.64 2,275,305
2021-11-02 $12.08 $12.26 $12.05 $12.08 $12.08 1,156,956
2021-11-01 $12.67 $12.70 $12.12 $12.13 $12.13 1,525,273
2021-10-29 $12.85 $12.93 $12.72 $12.79 $12.79 1,056,543
2021-10-28 $13.17 $13.19 $12.78 $12.81 $12.81 1,436,534
2021-10-27 $12.93 $13.34 $12.91 $13.33 $13.33 1,728,097
2021-10-26 $12.62 $12.86 $12.55 $12.86 $12.86 2,512,367
2021-10-25 $12.86 $12.93 $12.62 $12.66 $12.66 1,405,515
2021-10-22 $12.89 $13.10 $12.80 $12.91 $12.91 1,140,676
2021-10-21 $12.95 $13.00 $12.74 $12.86 $12.86 1,155,945
2021-10-20 $13.09 $13.17 $12.85 $12.92 $12.92 1,512,941
2021-10-19 $13.07 $13.24 $12.98 $13.10 $13.10 1,032,398
2021-10-18 $13.32 $13.34 $13.12 $13.18 $13.18 2,144,065
2021-10-15 $12.87 $13.19 $12.80 $13.19 $13.19 1,813,884
2021-10-14 $13.25 $13.28 $13.09 $13.10 $13.10 1,476,311
2021-10-13 $13.60 $13.83 $13.49 $13.50 $13.50 1,917,903
2021-10-12 $13.70 $13.76 $13.51 $13.62 $13.62 1,788,548
2021-10-11 $13.60 $13.78 $13.38 $13.77 $13.77 1,310,714
2021-10-08 $13.42 $13.63 $13.33 $13.62 $13.62 1,739,377
2021-10-07 $13.63 $13.66 $13.21 $13.43 $13.43 2,297,097
2021-10-06 $14.00 $14.24 $13.81 $13.86 $13.86 2,960,245
2021-10-05 $13.73 $13.85 $13.46 $13.70 $13.70 1,501,603
2021-10-04 $13.57 $13.97 $13.57 $13.81 $13.81 2,597,289
2021-10-01 $13.86 $14.14 $13.41 $13.55 $13.55 2,179,898
2021-09-30 $13.60 $14.03 $13.55 $14.01 $14.01 2,190,516
2021-09-29 $13.58 $13.85 $13.55 $13.77 $13.77 2,099,554
2021-09-28 $13.23 $13.76 $13.21 $13.71 $13.71 2,690,983
2021-09-27 $13.45 $13.46 $12.97 $13.14 $13.14 2,164,934
2021-09-24 $13.55 $13.67 $13.38 $13.51 $13.51 1,442,384
2021-09-23 $13.75 $13.81 $13.30 $13.39 $13.39 1,878,653
2021-09-22 $14.14 $14.14 $13.68 $13.89 $13.89 2,838,433
2021-09-21 $14.19 $14.57 $14.11 $14.32 $14.32 2,711,045
2021-09-20 $14.34 $14.74 $14.17 $14.40 $14.40 4,772,613
2021-09-17 $13.82 $13.96 $13.66 $13.75 $13.75 1,886,126
2021-09-16 $13.75 $14.01 $13.63 $13.76 $13.76 1,484,789
2021-09-15 $14.06 $14.12 $13.70 $13.74 $13.74 2,593,066
2021-09-14 $13.58 $14.16 $13.58 $14.06 $14.06 2,434,335
2021-09-13 $13.67 $14.02 $13.64 $13.69 $13.69 2,636,659
2021-09-10 $13.43 $13.87 $13.42 $13.87 $13.87 1,576,714
2021-09-09 $13.62 $13.70 $13.30 $13.58 $13.58 1,823,697
2021-09-08 $13.39 $13.73 $13.35 $13.58 $13.58 1,497,168
2021-09-07 $13.15 $13.31 $12.99 $13.30 $13.30 1,017,711
2021-09-03 $13.08 $13.20 $13.00 $13.11 $13.11 966,331
2021-09-02 $13.08 $13.16 $12.90 $13.00 $13.00 1,071,389
2021-09-01 $13.25 $13.48 $13.09 $13.17 $13.17 1,409,030
2021-08-31 $13.46 $13.54 $13.27 $13.35 $13.35 1,108,245
2021-08-30 $13.21 $13.47 $13.19 $13.41 $13.41 1,110,197
2021-08-27 $14.04 $14.05 $13.23 $13.30 $13.30 2,121,003
2021-08-26 $13.85 $14.16 $13.74 $14.10 $14.10 1,682,800
2021-08-25 $13.92 $14.02 $13.64 $13.80 $13.80 1,147,380
2021-08-24 $14.10 $14.17 $13.89 $13.91 $13.91 1,697,579
2021-08-23 $14.50 $14.50 $14.14 $14.18 $14.18 2,232,344
2021-08-20 $15.26 $15.34 $14.69 $14.76 $14.76 2,263,314
2021-08-19 $15.21 $15.44 $14.98 $15.26 $15.26 3,463,329
2021-08-18 $14.69 $14.93 $14.44 $14.91 $14.91 3,046,491
2021-08-17 $14.61 $15.01 $14.53 $14.65 $14.65 3,145,617
2021-08-16 $14.22 $14.48 $14.17 $14.31 $14.31 1,809,170
2021-08-13 $13.82 $14.10 $13.79 $14.05 $14.05 1,091,046
2021-08-12 $13.72 $13.97 $13.72 $13.81 $13.81 1,313,633
2021-08-11 $13.81 $14.13 $13.72 $13.72 $13.72 1,544,639
2021-08-10 $13.86 $14.04 $13.80 $13.86 $13.86 1,062,122
2021-08-09 $13.84 $14.04 $13.80 $13.92 $13.92 1,493,038
2021-08-06 $13.72 $13.93 $13.56 $13.77 $13.77 1,342,014
2021-08-05 $14.35 $14.39 $13.90 $13.93 $13.93 1,318,657
2021-08-04 $14.33 $14.50 $14.08 $14.46 $14.46 2,903,617
2021-08-03 $14.14 $14.60 $14.09 $14.11 $14.11 1,626,140
2021-08-02 $13.93 $14.27 $13.65 $14.23 $14.23 2,003,825
2021-07-30 $14.02 $14.19 $13.73 $14.10 $14.10 1,742,976
2021-07-29 $13.89 $13.96 $13.67 $13.90 $13.90 1,609,304
2021-07-28 $14.39 $14.59 $13.90 $14.12 $14.12 1,843,178
2021-07-27 $14.39 $14.85 $14.37 $14.57 $14.57 2,101,886
2021-07-26 $14.21 $14.36 $13.99 $14.22 $14.22 1,174,289
2021-07-23 $14.26 $14.66 $14.26 $14.31 $14.31 1,381,948
2021-07-22 $14.09 $14.57 $14.09 $14.45 $14.45 1,733,545
2021-07-21 $14.36 $14.36 $13.99 $13.99 $13.99 1,746,557
2021-07-20 $15.38 $15.53 $14.38 $14.52 $14.52 3,155,444
2021-07-19 $15.62 $15.84 $15.09 $15.47 $15.47 4,960,860
2021-07-16 $14.37 $15.08 $14.35 $15.03 $15.03 2,247,860
2021-07-15 $14.64 $15.02 $14.47 $14.65 $14.65 2,106,284
2021-07-14 $13.88 $14.53 $13.81 $14.50 $14.50 1,470,567
2021-07-13 $13.70 $14.07 $13.65 $14.06 $14.06 1,591,953
2021-07-12 $13.66 $13.79 $13.52 $13.55 $13.55 946,395
2021-07-09 $13.85 $13.96 $13.57 $13.57 $13.57 1,156,050
2021-07-08 $14.48 $14.65 $13.89 $14.16 $14.16 3,418,861
2021-07-07 $13.72 $14.15 $13.57 $13.91 $13.91 1,824,898
2021-07-06 $13.28 $13.90 $13.26 $13.65 $13.65 1,234,040
2021-07-02 $12.95 $13.36 $12.95 $13.30 $13.30 1,398,220
2021-07-01 $13.12 $13.23 $12.99 $13.03 $13.03 1,390,107
2021-06-30 $13.35 $13.46 $13.16 $13.26 $13.26 1,132,302
2021-06-29 $13.04 $13.34 $13.01 $13.27 $13.27 1,056,086
2021-06-28 $12.94 $13.33 $12.92 $13.15 $13.15 806,715
2021-06-25 $12.94 $13.00 $12.82 $12.99 $12.99 1,023,332
2021-06-24 $13.21 $13.27 $12.99 $12.99 $12.99 745,221
2021-06-23 $13.44 $13.44 $13.22 $13.37 $13.37 866,386
2021-06-22 $13.64 $13.83 $13.40 $13.45 $13.45 823,953
2021-06-21 $13.93 $14.05 $13.51 $13.57 $13.57 1,032,512
2021-06-18 $14.00 $14.31 $13.76 $14.22 $14.22 2,015,731
2021-06-17 $13.36 $13.90 $13.24 $13.57 $13.57 1,513,131
2021-06-16 $13.30 $13.53 $13.19 $13.29 $13.29 2,186,610
2021-06-15 $13.13 $13.44 $13.10 $13.21 $13.21 898,749
2021-06-14 $13.01 $13.25 $12.89 $13.15 $13.15 537,582
2021-06-11 $13.21 $13.26 $13.06 $13.06 $13.06 772,421
2021-06-10 $13.09 $13.42 $13.03 $13.34 $13.34 1,455,677
2021-06-09 $12.90 $13.20 $12.90 $13.17 $13.17 1,122,887
2021-06-08 $13.17 $13.33 $12.93 $12.98 $12.98 1,665,337
2021-06-07 $13.58 $13.58 $13.24 $13.26 $13.26 1,213,925
2021-06-04 $13.64 $13.78 $13.57 $13.64 $13.64 1,066,722
2021-06-03 $13.70 $14.04 $13.62 $13.77 $13.77 1,616,189
2021-06-02 $13.45 $13.71 $13.45 $13.52 $13.52 1,077,303
2021-06-01 $13.65 $13.82 $13.50 $13.56 $13.56 1,183,459
2021-05-28 $13.70 $13.94 $13.68 $13.88 $13.88 790,013
2021-05-27 $13.94 $14.05 $13.78 $13.86 $13.86 1,436,652
2021-05-26 $14.58 $14.58 $14.12 $14.13 $14.13 1,300,160
2021-05-25 $14.31 $14.72 $14.13 $14.70 $14.70 1,142,605
2021-05-24 $14.45 $14.62 $14.29 $14.42 $14.42 899,703
2021-05-21 $14.43 $14.67 $14.30 $14.61 $14.61 1,130,065
2021-05-20 $14.84 $15.11 $14.64 $14.70 $14.70 1,469,976
2021-05-19 $15.15 $15.42 $14.87 $14.89 $14.89 3,613,653
2021-05-18 $14.45 $14.69 $14.21 $14.67 $14.67 1,805,537
2021-05-17 $14.67 $14.90 $14.45 $14.45 $14.45 1,777,505
2021-05-14 $14.94 $15.07 $14.45 $14.50 $14.50 2,607,744
2021-05-13 $15.59 $15.83 $14.99 $15.23 $15.23 4,624,603
2021-05-12 $15.12 $15.86 $14.89 $15.82 $15.82 4,520,271
2021-05-11 $15.41 $15.47 $14.67 $14.85 $14.85 3,752,637
2021-05-10 $14.08 $14.77 $14.02 $14.77 $14.77 2,051,541
2021-05-07 $14.42 $14.47 $13.99 $14.05 $14.05 1,787,446
2021-05-06 $14.42 $14.92 $14.39 $14.39 $14.39 2,134,069
2021-05-05 $14.20 $14.57 $14.17 $14.45 $14.45 1,563,400
2021-05-04 $14.18 $14.62 $14.15 $14.34 $14.34 2,238,305
2021-05-03 $13.86 $14.14 $13.82 $13.99 $13.99 1,183,769
2021-04-30 $14.03 $14.23 $13.79 $14.14 $14.14 1,483,536
2021-04-29 $13.43 $14.02 $13.42 $13.75 $13.75 1,823,061
2021-04-28 $13.77 $13.87 $13.58 $13.66 $13.66 1,109,310
2021-04-27 $13.67 $13.83 $13.60 $13.71 $13.71 1,712,180
2021-04-26 $13.90 $13.91 $13.69 $13.76 $13.76 1,676,459
2021-04-23 $14.43 $14.54 $13.93 $14.06 $14.06 1,670,065
2021-04-22 $14.39 $14.70 $14.11 $14.58 $14.58 2,728,074
2021-04-21 $15.24 $15.46 $14.46 $14.48 $14.48 2,165,433
2021-04-20 $14.76 $15.47 $14.67 $15.22 $15.22 2,880,056
2021-04-19 $14.38 $14.84 $14.31 $14.63 $14.63 1,908,671
2021-04-16 $14.16 $14.46 $14.13 $14.24 $14.24 1,104,827
2021-04-15 $14.19 $14.57 $14.19 $14.32 $14.32 1,297,665
2021-04-14 $14.61 $14.61 $14.07 $14.42 $14.42 2,258,611
2021-04-13 $14.69 $15.02 $14.54 $14.72 $14.72 1,596,590
2021-04-12 $14.52 $14.81 $14.49 $14.64 $14.64 968,452
2021-04-09 $14.56 $14.71 $14.47 $14.53 $14.53 1,335,933
2021-04-08 $14.62 $14.96 $14.51 $14.54 $14.54 1,566,312
2021-04-07 $14.33 $14.88 $14.32 $14.80 $14.80 1,826,821
2021-04-06 $14.25 $14.38 $14.03 $14.33 $14.33 1,753,844
2021-04-05 $14.05 $14.42 $14.05 $14.24 $14.24 1,714,974
2021-04-01 $14.59 $14.63 $14.39 $14.39 $14.39 1,900,115
2021-03-31 $15.01 $15.06 $14.58 $14.79 $14.79 2,911,294
2021-03-30 $15.74 $15.91 $15.09 $15.17 $15.17 3,624,659
2021-03-29 $15.11 $15.77 $14.84 $15.73 $15.73 4,108,579
2021-03-26 $15.13 $15.54 $14.87 $14.88 $14.88 3,092,149
2021-03-25 $16.56 $16.76 $15.31 $15.44 $15.44 6,734,456
2021-03-24 $15.10 $16.21 $14.90 $16.20 $16.20 4,173,446
2021-03-23 $14.70 $15.63 $14.63 $15.49 $15.49 2,633,175
2021-03-22 $14.13 $14.58 $14.09 $14.43 $14.43 2,265,181
2021-03-19 $14.53 $14.75 $14.03 $14.23 $14.23 2,807,852
2021-03-18 $13.82 $14.52 $13.56 $14.44 $14.44 2,099,490
2021-03-17 $14.04 $14.22 $13.57 $13.63 $13.63 2,855,231
2021-03-16 $13.44 $14.00 $13.44 $13.84 $13.84 1,567,041
2021-03-15 $13.51 $13.68 $13.38 $13.38 $13.38 1,047,254
2021-03-12 $13.67 $13.75 $13.43 $13.48 $13.48 1,923,822
2021-03-11 $14.00 $14.09 $13.65 $13.66 $13.66 1,514,411
2021-03-10 $14.51 $14.56 $14.06 $14.30 $14.30 4,923,960
2021-03-09 $14.94 $15.14 $14.58 $14.83 $14.83 3,354,889
2021-03-08 $15.35 $15.61 $14.95 $15.45 $15.45 5,094,583
2021-03-05 $15.74 $17.21 $15.54 $15.61 $15.61 9,345,135
2021-03-04 $15.55 $16.83 $15.25 $16.29 $16.29 9,697,399
2021-03-03 $15.01 $15.44 $14.76 $15.43 $15.43 2,842,883
2021-03-02 $14.59 $15.12 $14.57 $15.12 $15.12 2,223,744
2021-03-01 $14.90 $14.99 $14.46 $14.55 $14.55 2,546,115
2021-02-26 $15.49 $16.16 $15.10 $15.64 $15.64 6,090,682
2021-02-25 $14.56 $15.69 $14.47 $15.64 $15.64 6,571,376
2021-02-24 $15.17 $15.27 $14.48 $14.53 $14.53 3,176,552
2021-02-23 $15.37 $16.10 $15.10 $15.26 $15.26 6,296,295
2021-02-22 $15.04 $15.10 $14.66 $15.00 $15.00 2,512,065
2021-02-19 $15.18 $15.23 $14.66 $14.82 $14.82 2,394,310
2021-02-18 $15.23 $15.61 $15.18 $15.46 $15.46 2,384,431
2021-02-17 $15.03 $15.39 $14.91 $14.98 $14.98 3,101,288
2021-02-16 $14.33 $14.90 $14.29 $14.77 $14.77 2,065,928
2021-02-12 $14.80 $14.92 $14.52 $14.59 $14.59 1,511,353
2021-02-11 $14.49 $15.08 $14.37 $14.68 $14.68 3,963,927
2021-02-10 $14.24 $14.88 $14.20 $14.65 $14.65 3,394,843
2021-02-09 $14.60 $14.71 $14.29 $14.44 $14.44 1,794,793
2021-02-08 $15.06 $15.12 $14.59 $14.60 $14.60 1,790,421
2021-02-05 $15.49 $15.79 $15.35 $15.38 $15.38 1,317,442
2021-02-04 $16.37 $16.37 $15.78 $15.81 $15.81 3,019,319
2021-02-03 $16.56 $16.88 $16.40 $16.50 $16.50 1,575,523
2021-02-02 $16.67 $17.02 $16.52 $16.59 $16.59 2,076,793
2021-02-01 $17.50 $17.92 $16.91 $17.07 $17.07 4,095,685
2021-01-29 $17.25 $18.08 $17.06 $17.97 $17.97 5,896,949
2021-01-28 $17.05 $17.61 $16.85 $17.44 $17.44 3,508,054
2021-01-27 $17.31 $17.65 $16.77 $17.33 $17.33 6,336,684
2021-01-26 $16.24 $16.79 $16.20 $16.72 $16.72 2,032,990
2021-01-25 $16.45 $16.97 $16.01 $16.50 $16.50 3,983,748
2021-01-22 $17.18 $17.25 $16.41 $16.46 $16.46 1,997,952
2021-01-21 $16.47 $16.93 $16.46 $16.85 $16.85 1,171,038
2021-01-20 $4.15 $4.20 $4.08 $4.13 $16.52 785,958
2021-01-19 $4.18 $4.25 $4.17 $4.18 $16.72 736,893
2021-01-15 $4.28 $4.39 $4.22 $4.29 $17.16 2,042,791
2021-01-14 $4.28 $4.28 $4.12 $4.17 $16.68 990,209
2021-01-13 $4.27 $4.36 $4.26 $4.35 $17.40 1,010,911
2021-01-12 $4.39 $4.40 $4.27 $4.27 $17.08 968,796
2021-01-11 $4.55 $4.55 $4.42 $4.43 $17.72 739,103
2021-01-08 $4.36 $4.56 $4.34 $4.44 $17.76 930,081
2021-01-07 $4.52 $4.52 $4.40 $4.41 $17.64 579,721
2021-01-06 $4.84 $4.85 $4.47 $4.57 $18.28 1,473,865
2021-01-05 $5.17 $5.17 $4.92 $4.99 $19.96 843,642
2021-01-04 $4.95 $5.27 $4.92 $5.14 $20.56 1,356,702
2020-12-31 $4.98 $5.08 $4.97 $5.01 $20.04 925,613
2020-12-30 $5.07 $5.07 $4.94 $5.00 $20.00 763,778
2020-12-29 $4.88 $5.15 $4.88 $5.10 $20.40 780,015
2020-12-28 $4.76 $4.92 $4.76 $4.91 $19.64 488,994
2020-12-24 $4.84 $4.92 $4.83 $4.87 $19.48 259,786
2020-12-23 $4.90 $4.93 $4.84 $4.87 $19.48 424,752
2020-12-22 $5.02 $5.06 $4.94 $4.95 $19.80 553,099
2020-12-21 $5.23 $5.26 $5.04 $5.07 $20.28 729,733
2020-12-18 $5.00 $5.09 $4.94 $5.07 $20.28 448,727
2020-12-17 $5.09 $5.13 $5.01 $5.01 $20.04 531,603
2020-12-16 $5.07 $5.19 $5.07 $5.14 $20.56 498,965
2020-12-15 $5.25 $5.32 $5.10 $5.11 $20.44 714,245
2020-12-14 $5.26 $5.36 $5.19 $5.36 $21.44 631,675
2020-12-11 $5.39 $5.49 $5.31 $5.38 $21.52 574,914
2020-12-10 $5.53 $5.55 $5.31 $5.32 $21.28 516,994
2020-12-09 $5.29 $5.52 $5.25 $5.44 $21.76 922,237
2020-12-08 $5.58 $5.58 $5.35 $5.35 $21.40 372,306
2020-12-07 $5.51 $5.55 $5.47 $5.50 $22.00 376,342
2020-12-04 $5.70 $5.70 $5.50 $5.51 $22.04 554,246
2020-12-03 $5.81 $5.85 $5.70 $5.78 $23.12 596,722
2020-12-02 $5.91 $5.98 $5.81 $5.84 $23.36 424,240
2020-12-01 $5.79 $5.91 $5.76 $5.87 $23.48 425,968
2020-11-30 $5.78 $6.01 $5.77 $5.97 $23.88 472,693
2020-11-27 $5.81 $5.83 $5.75 $5.76 $23.04 158,098
2020-11-25 $5.81 $5.91 $5.79 $5.82 $23.28 329,929
2020-11-24 $5.82 $5.89 $5.69 $5.76 $23.04 669,803
2020-11-23 $6.12 $6.14 $5.92 $5.99 $23.96 583,565
2020-11-20 $6.30 $6.35 $6.21 $6.23 $24.92 319,412
2020-11-19 $6.35 $6.41 $6.22 $6.24 $24.96 490,917
2020-11-18 $6.15 $6.35 $6.08 $6.35 $25.40 448,745
2020-11-17 $6.35 $6.47 $6.15 $6.17 $24.68 543,089
2020-11-16 $6.33 $6.40 $6.22 $6.23 $24.92 509,253
2020-11-13 $6.71 $6.71 $6.50 $6.55 $26.20 624,340
2020-11-12 $6.71 $6.95 $6.67 $6.82 $27.28 505,486
2020-11-11 $6.56 $6.75 $6.56 $6.61 $26.44 288,639
2020-11-10 $6.73 $6.85 $6.57 $6.61 $26.44 575,832
2020-11-09 $6.28 $6.89 $6.25 $6.85 $27.40 1,000,053
2020-11-06 $7.23 $7.44 $7.23 $7.41 $29.64 417,268
2020-11-05 $7.57 $7.58 $7.24 $7.28 $29.12 630,232
2020-11-04 $7.97 $7.97 $7.55 $7.72 $30.88 1,068,466
2020-11-03 $7.95 $7.98 $7.64 $7.75 $31.00 538,307
2020-11-02 $8.33 $8.45 $8.21 $8.21 $32.84 509,298
2020-10-30 $8.39 $8.70 $8.29 $8.53 $34.12 717,753
2020-10-29 $8.55 $8.68 $8.23 $8.30 $33.20 845,649
2020-10-28 $8.36 $8.53 $8.29 $8.50 $34.00 574,858
2020-10-27 $7.89 $8.04 $7.83 $8.02 $32.08 307,903
2020-10-26 $7.76 $8.08 $7.72 $7.89 $31.56 631,986
2020-10-23 $7.55 $7.72 $7.54 $7.55 $30.20 268,639
2020-10-22 $7.84 $7.93 $7.64 $7.65 $30.60 341,122
2020-10-21 $7.77 $7.93 $7.73 $7.93 $31.72 431,161
2020-10-20 $7.70 $7.82 $7.62 $7.79 $31.16 360,080
2020-10-19 $7.58 $7.85 $7.48 $7.82 $31.28 400,588
2020-10-16 $7.55 $7.64 $7.51 $7.64 $30.56 320,538
2020-10-15 $7.93 $7.98 $7.56 $7.60 $30.40 535,553
2020-10-14 $7.59 $7.77 $7.50 $7.75 $31.00 387,356
2020-10-13 $7.62 $7.72 $7.57 $7.62 $30.48 455,768
2020-10-12 $7.54 $7.62 $7.47 $7.50 $30.00 310,681
2020-10-09 $7.56 $7.70 $7.53 $7.61 $30.44 449,272
2020-10-08 $7.70 $7.82 $7.66 $7.69 $30.76 367,836
2020-10-07 $8.03 $8.04 $7.82 $7.86 $31.44 379,591
2020-10-06 $8.04 $8.25 $7.78 $8.24 $32.96 969,831
2020-10-05 $8.46 $8.47 $8.16 $8.18 $32.72 449,069
2020-10-02 $9.06 $9.11 $8.59 $8.66 $34.64 946,114
2020-10-01 $8.92 $9.07 $8.74 $8.75 $35.00 455,509
2020-09-30 $9.01 $9.19 $8.77 $9.02 $36.08 808,389
2020-09-29 $9.01 $9.24 $8.98 $9.09 $36.36 559,585
2020-09-28 $9.21 $9.23 $8.95 $8.99 $35.96 538,001
2020-09-25 $9.88 $9.88 $9.41 $9.46 $37.84 487,540
2020-09-24 $9.81 $10.06 $9.46 $9.78 $39.12 1,074,585
2020-09-23 $9.25 $9.80 $9.13 $9.78 $39.12 524,426
2020-09-22 $9.30 $9.56 $9.22 $9.25 $37.00 606,303
2020-09-21 $9.18 $9.57 $9.12 $9.39 $37.56 777,504
2020-09-18 $8.69 $9.01 $8.55 $8.77 $35.08 479,228
2020-09-17 $8.88 $8.94 $8.65 $8.73 $34.92 439,524
2020-09-16 $8.69 $8.71 $8.37 $8.61 $34.44 521,129
2020-09-15 $8.65 $8.83 $8.62 $8.78 $35.12 309,360
2020-09-14 $9.11 $9.15 $8.76 $8.81 $35.24 440,374
2020-09-11 $9.07 $9.47 $9.07 $9.29 $37.16 948,582
2020-09-10 $8.87 $9.18 $8.74 $9.18 $36.72 785,386
2020-09-09 $9.03 $9.13 $8.86 $8.95 $35.80 566,962
2020-09-08 $9.07 $9.31 $8.92 $9.23 $36.92 1,227,718
2020-09-04 $8.56 $9.28 $8.53 $8.88 $35.52 1,313,936
2020-09-03 $8.33 $8.85 $8.31 $8.77 $35.08 1,020,399
2020-09-02 $8.35 $8.53 $8.23 $8.28 $33.12 445,350
2020-09-01 $8.63 $8.72 $8.41 $8.41 $33.64 332,045
2020-08-31 $8.44 $8.62 $8.41 $8.62 $34.48 376,406
2020-08-28 $8.49 $8.58 $8.43 $8.43 $33.72 391,645
2020-08-27 $8.55 $8.71 $8.45 $8.58 $34.32 373,752
2020-08-26 $8.50 $8.64 $8.48 $8.62 $34.48 250,290
2020-08-25 $8.46 $8.69 $8.46 $8.52 $34.08 409,115
2020-08-24 $8.57 $8.74 $8.53 $8.53 $34.12 377,721
2020-08-21 $8.67 $8.83 $8.61 $8.71 $34.84 424,805
2020-08-20 $8.69 $8.73 $8.51 $8.60 $34.40 545,659
2020-08-19 $8.47 $8.54 $8.35 $8.51 $34.04 329,425
2020-08-18 $8.36 $8.59 $8.36 $8.52 $34.08 334,556
2020-08-17 $8.41 $8.49 $8.35 $8.35 $33.40 198,712
2020-08-14 $8.54 $8.58 $8.38 $8.46 $33.84 417,148
2020-08-13 $8.48 $8.50 $8.30 $8.44 $33.76 370,703
2020-08-12 $8.27 $8.52 $8.26 $8.40 $33.60 402,027
2020-08-11 $8.21 $8.56 $8.16 $8.48 $33.92 680,114
2020-08-10 $8.50 $8.50 $8.27 $8.37 $33.48 572,221
2020-08-07 $8.88 $8.90 $8.56 $8.56 $34.24 570,196
2020-08-06 $8.83 $8.93 $8.76 $8.83 $35.32 605,597
2020-08-05 $9.01 $9.08 $8.82 $8.83 $35.32 533,835
2020-08-04 $9.36 $9.41 $9.18 $9.19 $36.76 556,848
2020-08-03 $9.54 $9.66 $9.30 $9.32 $37.28 648,074
2020-07-31 $9.52 $9.98 $9.51 $9.65 $38.60 706,359
2020-07-30 $9.67 $9.77 $9.43 $9.46 $37.84 935,244
2020-07-29 $9.72 $9.72 $9.38 $9.40 $37.60 606,439
2020-07-28 $9.69 $9.84 $9.58 $9.83 $39.32 450,812
2020-07-27 $9.81 $9.93 $9.62 $9.62 $38.48 479,846
2020-07-24 $9.68 $9.90 $9.64 $9.85 $39.40 674,509
2020-07-23 $9.60 $9.76 $9.31 $9.56 $38.24 882,882
2020-07-22 $9.72 $9.72 $9.51 $9.58 $38.32 479,620
2020-07-21 $9.66 $9.70 $9.44 $9.60 $38.40 777,960
2020-07-20 $9.83 $9.98 $9.75 $9.87 $39.48 678,737
2020-07-17 $9.79 $9.94 $9.65 $9.78 $39.12 777,158
2020-07-16 $9.85 $10.01 $9.78 $9.86 $39.44 748,532
2020-07-15 $10.00 $10.06 $9.62 $9.72 $38.88 1,331,309
2020-07-14 $10.89 $11.00 $10.48 $10.49 $41.96 1,055,156
2020-07-13 $10.36 $10.88 $10.10 $10.86 $43.44 1,227,620
2020-07-10 $10.95 $11.05 $10.57 $10.58 $42.32 940,157
2020-07-09 $10.50 $11.21 $10.47 $10.95 $43.80 1,732,825
2020-07-08 $10.70 $10.94 $10.45 $10.51 $42.04 1,030,919
2020-07-07 $10.49 $10.74 $10.32 $10.70 $42.80 1,019,112
2020-07-06 $10.03 $10.39 $10.02 $10.31 $41.24 1,156,377
2020-07-02 $10.14 $10.54 $10.05 $10.48 $41.92 960,746
2020-07-01 $10.30 $10.63 $10.16 $10.55 $42.20 1,259,368
2020-06-30 $10.73 $10.75 $10.30 $10.36 $41.44 1,368,210
2020-06-29 $11.09 $11.35 $10.54 $10.63 $42.52 1,821,599
2020-06-26 $10.99 $11.43 $10.94 $11.39 $45.56 1,614,210
2020-06-25 $11.31 $11.51 $10.82 $10.83 $43.32 1,125,341
2020-06-24 $10.78 $11.47 $10.71 $11.19 $44.76 1,466,599
2020-06-23 $10.30 $10.55 $10.25 $10.49 $41.96 626,317
2020-06-22 $10.91 $11.13 $10.56 $10.57 $42.28 819,439
2020-06-19 $10.30 $10.98 $10.27 $10.80 $43.20 1,362,617
2020-06-18 $10.90 $10.98 $10.46 $10.68 $42.72 669,963
2020-06-17 $10.27 $10.75 $10.24 $10.68 $42.72 819,595
2020-06-16 $9.97 $10.82 $9.97 $10.30 $41.20 1,926,949
2020-06-15 $12.10 $12.10 $10.67 $10.81 $43.24 1,935,352
2020-06-12 $10.99 $12.09 $10.89 $11.36 $45.44 2,548,731
2020-06-11 $11.23 $11.97 $11.09 $11.90 $47.60 1,889,988
2020-06-10 $9.83 $10.38 $9.82 $10.35 $41.40 854,165
2020-06-09 $9.75 $9.96 $9.64 $9.82 $39.28 813,021
2020-06-08 $9.57 $9.65 $9.44 $9.47 $37.88 730,766
2020-06-05 $9.75 $9.94 $9.55 $9.84 $39.36 1,402,990
2020-06-04 $10.79 $10.88 $10.53 $10.66 $42.64 1,214,923
2020-06-03 $10.85 $10.92 $10.45 $10.66 $42.64 790,561
2020-06-02 $11.24 $11.49 $11.12 $11.18 $44.72 843,697
2020-06-01 $11.56 $11.64 $11.14 $11.39 $45.56 1,100,696
2020-05-29 $11.69 $12.00 $11.53 $11.61 $46.44 1,250,467
2020-05-28 $10.73 $11.58 $10.71 $11.46 $45.84 1,214,207
2020-05-27 $11.22 $11.92 $10.89 $10.94 $43.76 1,227,571
2020-05-26 $11.45 $11.73 $11.39 $11.69 $46.76 965,368
2020-05-22 $12.42 $12.73 $12.35 $12.38 $49.52 829,473
2020-05-21 $12.55 $12.82 $12.36 $12.51 $50.04 871,840
2020-05-20 $12.82 $12.87 $12.37 $12.55 $50.20 1,156,886
2020-05-19 $12.93 $13.36 $12.71 $13.35 $53.40 943,170
2020-05-18 $13.29 $13.30 $12.71 $12.84 $51.36 1,374,422
2020-05-15 $15.41 $15.54 $14.54 $14.64 $58.56 901,470
2020-05-14 $15.93 $16.61 $15.09 $15.09 $60.36 1,863,682
2020-05-13 $14.53 $15.75 $14.48 $15.27 $61.08 1,781,956
2020-05-12 $13.20 $14.30 $13.18 $14.28 $57.12 924,992
2020-05-11 $13.55 $13.77 $13.06 $13.32 $53.28 720,043
2020-05-08 $13.69 $13.89 $13.16 $13.20 $52.80 759,548
2020-05-07 $14.29 $14.50 $14.05 $14.27 $57.08 884,509
2020-05-06 $14.29 $14.79 $14.13 $14.71 $58.84 835,816
2020-05-05 $14.14 $14.61 $13.73 $14.49 $57.96 920,098
2020-05-04 $15.21 $15.52 $14.66 $14.72 $58.88 1,058,918
2020-05-01 $14.42 $15.22 $14.34 $14.82 $59.28 962,559
2020-04-30 $13.42 $13.76 $13.24 $13.73 $54.92 807,252
2020-04-29 $13.22 $13.56 $12.48 $12.78 $51.12 1,164,244
2020-04-28 $13.73 $14.58 $13.64 $14.13 $56.52 1,018,388
2020-04-27 $15.43 $15.47 $14.30 $14.57 $58.28 1,089,982
2020-04-24 $16.10 $16.47 $15.63 $15.80 $63.20 733,334
2020-04-23 $16.49 $16.56 $15.70 $16.36 $65.44 969,945
2020-04-22 $16.42 $16.84 $16.21 $16.69 $66.76 406,992
2020-04-21 $17.22 $17.49 $16.74 $17.16 $68.64 754,697
2020-04-20 $16.65 $16.79 $15.78 $16.37 $65.48 691,906
2020-04-17 $16.06 $16.61 $15.80 $16.00 $64.00 1,031,631
2020-04-16 $17.21 $18.21 $17.11 $17.52 $70.08 896,236
2020-04-15 $17.27 $17.57 $16.93 $17.31 $69.24 897,800
2020-04-14 $15.70 $16.39 $15.42 $15.97 $63.88 763,614
2020-04-13 $16.05 $16.97 $15.87 $16.65 $66.60 831,018
2020-04-09 $16.42 $16.54 $15.57 $15.79 $63.16 727,696
2020-04-08 $18.60 $19.02 $17.15 $17.46 $69.84 680,509
2020-04-07 $17.95 $19.42 $17.31 $19.21 $76.84 839,382
2020-04-06 $20.95 $20.98 $19.12 $19.40 $77.60 763,993
2020-04-03 $22.09 $23.71 $21.58 $22.91 $91.64 709,227
2020-04-02 $22.53 $22.96 $20.60 $21.70 $86.80 641,706
2020-04-01 $21.43 $22.54 $20.89 $22.16 $88.64 660,948
2020-03-31 $19.43 $20.34 $18.92 $19.52 $78.08 487,649
2020-03-30 $19.96 $20.82 $19.23 $19.29 $77.16 433,855
2020-03-27 $20.32 $20.74 $19.10 $20.26 $81.04 458,275
2020-03-26 $21.01 $21.01 $18.60 $18.93 $75.72 462,303
2020-03-25 $21.72 $23.09 $19.92 $21.53 $86.12 620,371
2020-03-24 $24.28 $24.65 $22.12 $22.19 $88.67 495,524
2020-03-23 $26.00 $29.15 $25.91 $27.15 $108.50 586,629
2020-03-20 $24.04 $26.76 $22.97 $26.39 $105.46 632,333
2020-03-19 $28.10 $30.08 $23.74 $25.83 $103.22 748,652
2020-03-18 $27.37 $29.36 $24.97 $27.55 $110.09 700,930
2020-03-17 $26.06 $28.40 $23.30 $24.13 $96.43 749,442
2020-03-16 $26.31 $29.00 $24.30 $26.29 $105.06 576,376
2020-03-13 $21.90 $25.96 $21.33 $21.54 $86.08 584,547
2020-03-12 $23.14 $25.14 $22.34 $25.06 $100.14 1,087,670
2020-03-11 $19.09 $20.85 $18.68 $20.41 $81.56 758,983
2020-03-10 $17.97 $19.97 $17.97 $18.10 $72.33 669,090
2020-03-09 $18.51 $19.28 $17.96 $19.27 $77.01 622,686
2020-03-06 $16.47 $16.84 $15.79 $16.13 $64.46 615,754
2020-03-05 $15.24 $15.86 $15.04 $15.51 $61.98 439,769
2020-03-04 $14.97 $15.34 $14.53 $14.56 $58.18 388,519
2020-03-03 $14.83 $15.78 $14.24 $15.47 $61.82 1,029,041
2020-03-02 $15.51 $16.06 $14.82 $14.82 $59.22 479,420
2020-02-28 $16.18 $16.35 $15.53 $15.71 $62.78 1,229,955
2020-02-27 $14.87 $15.36 $14.21 $15.30 $61.14 625,659
2020-02-26 $13.83 $14.35 $13.59 $14.28 $57.07 351,303
2020-02-25 $12.96 $14.02 $12.94 $13.95 $55.75 351,572
2020-02-24 $13.07 $13.19 $12.92 $13.06 $52.19 270,804
2020-02-21 $12.15 $12.41 $12.13 $12.30 $49.15 202,016
2020-02-20 $12.19 $12.37 $12.02 $12.05 $48.15 166,167
2020-02-19 $12.13 $12.18 $12.01 $12.12 $48.43 77,728
2020-02-18 $12.24 $12.39 $12.17 $12.23 $48.87 89,724
2020-02-14 $12.08 $12.26 $12.07 $12.17 $48.63 117,012
2020-02-13 $12.27 $12.30 $12.03 $12.08 $48.27 155,138
2020-02-12 $12.17 $12.27 $12.13 $12.14 $48.51 102,680
2020-02-11 $12.34 $12.41 $12.17 $12.31 $49.19 119,436
2020-02-10 $12.67 $12.69 $12.48 $12.48 $49.87 300,126
2020-02-07 $12.42 $12.70 $12.42 $12.62 $50.43 252,585
2020-02-06 $12.20 $12.35 $12.15 $12.32 $49.23 119,694
2020-02-05 $12.40 $12.52 $12.24 $12.27 $49.03 178,288
2020-02-04 $12.72 $12.75 $12.57 $12.67 $50.63 151,849
2020-02-03 $13.18 $13.18 $12.95 $13.05 $52.15 168,728
2020-01-31 $12.93 $13.42 $12.89 $13.35 $53.35 226,615
2020-01-30 $12.98 $13.12 $12.79 $12.82 $51.23 219,269
2020-01-29 $12.61 $12.82 $12.57 $12.80 $51.15 122,097
2020-01-28 $12.72 $12.77 $12.58 $12.66 $50.59 110,863
2020-01-27 $12.98 $13.05 $12.74 $12.89 $51.51 185,002
2020-01-24 $12.20 $12.76 $12.20 $12.61 $50.39 189,195
2020-01-23 $12.34 $12.58 $12.22 $12.28 $49.07 157,303
2020-01-22 $12.17 $12.32 $12.12 $12.29 $49.11 60,694
2020-01-21 $12.16 $12.30 $12.14 $12.26 $48.99 101,545
2020-01-17 $11.89 $12.11 $11.88 $12.07 $48.23 94,386
2020-01-16 $12.13 $12.14 $11.94 $11.99 $47.91 141,432
2020-01-15 $12.47 $12.47 $12.23 $12.31 $49.19 145,236
2020-01-14 $12.62 $12.65 $12.27 $12.42 $49.63 129,958
2020-01-13 $12.67 $12.79 $12.51 $12.51 $49.99 160,476
2020-01-10 $12.57 $12.77 $12.55 $12.69 $50.71 91,091
2020-01-09 $12.48 $12.61 $12.44 $12.57 $50.23 145,073
2020-01-08 $12.68 $12.68 $12.50 $12.59 $50.31 210,071
2020-01-07 $12.67 $12.76 $12.61 $12.68 $50.67 61,967
2020-01-06 $12.82 $12.87 $12.57 $12.59 $50.31 170,838
2020-01-03 $12.83 $12.85 $12.59 $12.63 $50.47 130,127
2020-01-02 $12.38 $12.75 $12.38 $12.54 $50.11 187,594
2019-12-31 $12.64 $12.68 $12.44 $12.54 $50.11 124,302
2019-12-30 $12.50 $12.70 $12.47 $12.58 $50.27 172,348
2019-12-27 $12.32 $12.57 $12.32 $12.51 $49.99 104,320
2019-12-26 $12.36 $12.44 $12.35 $12.39 $49.51 62,851
2019-12-24 $12.42 $12.47 $12.39 $12.40 $49.55 29,858
2019-12-23 $12.48 $12.61 $12.47 $12.48 $49.72 48,796
2019-12-20 $12.50 $12.56 $12.46 $12.53 $49.92 60,545
2019-12-19 $12.64 $12.68 $12.58 $12.58 $50.12 67,685
2019-12-18 $12.66 $12.76 $12.63 $12.66 $50.44 100,715
2019-12-17 $12.80 $12.87 $12.72 $12.73 $50.72 83,901
2019-12-16 $12.80 $12.86 $12.70 $12.85 $51.20 198,314
2019-12-13 $12.95 $13.14 $12.79 $13.04 $51.96 168,935
2019-12-12 $13.11 $13.20 $12.75 $12.93 $51.52 200,581
2019-12-11 $13.09 $13.24 $13.07 $13.15 $52.39 35,339
2019-12-10 $13.18 $13.23 $13.08 $13.15 $52.39 94,583
2019-12-09 $13.11 $13.17 $13.05 $13.17 $52.47 212,209
2019-12-06 $13.14 $13.15 $13.01 $13.11 $52.23 173,171
2019-12-05 $13.34 $13.50 $13.30 $13.43 $53.51 91,484
2019-12-04 $13.48 $13.51 $13.36 $13.44 $53.55 96,169
2019-12-03 $13.78 $13.88 $13.62 $13.63 $54.31 165,660
2019-12-02 $13.20 $13.57 $13.20 $13.54 $53.95 175,239
2019-11-29 $13.15 $13.29 $13.11 $13.29 $52.95 170,706
2019-11-27 $13.18 $13.23 $13.09 $13.10 $52.20 200,761
2019-11-26 $13.27 $13.34 $13.15 $13.29 $52.95 266,570
2019-11-25 $13.74 $13.76 $13.26 $13.29 $52.95 231,318
2019-11-22 $13.86 $14.04 $13.83 $13.88 $55.30 84,437
2019-11-21 $13.78 $14.06 $13.78 $13.97 $55.66 86,232
2019-11-20 $13.84 $14.05 $13.65 $13.83 $55.10 175,108
2019-11-19 $13.74 $13.87 $13.64 $13.75 $54.78 130,668
2019-11-18 $13.81 $13.92 $13.80 $13.85 $55.18 95,185
2019-11-15 $13.72 $13.86 $13.70 $13.77 $54.86 75,832
2019-11-14 $13.92 $13.95 $13.77 $13.90 $55.38 137,393
2019-11-13 $13.95 $14.05 $13.83 $13.88 $55.30 195,838
2019-11-12 $13.76 $13.83 $13.60 $13.78 $54.90 91,811
2019-11-11 $13.90 $13.93 $13.76 $13.78 $54.90 100,987
2019-11-08 $13.87 $13.92 $13.70 $13.72 $54.67 92,162
2019-11-07 $13.62 $13.89 $13.54 $13.79 $54.94 161,167
2019-11-06 $13.74 $13.95 $13.74 $13.88 $55.30 136,918
2019-11-05 $13.68 $13.74 $13.49 $13.70 $54.59 165,063
2019-11-04 $13.67 $13.82 $13.62 $13.76 $54.82 158,680
2019-11-01 $14.23 $14.26 $13.88 $13.91 $55.42 328,282
2019-10-31 $14.28 $14.60 $14.28 $14.40 $57.37 190,137
2019-10-30 $14.13 $14.41 $14.13 $14.21 $56.62 110,025
2019-10-29 $14.28 $14.29 $14.04 $14.13 $56.30 90,456
2019-10-28 $14.34 $14.34 $14.10 $14.23 $56.70 121,156
2019-10-25 $14.66 $14.66 $14.36 $14.47 $57.65 140,360
2019-10-24 $14.48 $14.75 $14.48 $14.62 $58.25 103,509
2019-10-23 $14.60 $14.72 $14.52 $14.58 $58.09 104,468
2019-10-22 $14.58 $14.69 $14.44 $14.61 $58.21 113,346
2019-10-21 $14.61 $14.66 $14.46 $14.62 $58.25 129,015
2019-10-18 $14.86 $15.13 $14.75 $14.90 $59.37 171,785
2019-10-17 $14.98 $15.02 $14.74 $14.78 $58.89 150,186
2019-10-16 $15.20 $15.20 $14.98 $15.13 $60.28 127,923
2019-10-15 $15.41 $15.48 $15.01 $15.16 $60.40 155,727
2019-10-14 $15.45 $15.62 $15.41 $15.51 $61.80 142,227
2019-10-11 $15.48 $15.49 $15.03 $15.39 $61.32 480,693
2019-10-10 $16.01 $16.06 $15.77 $15.94 $63.51 281,468
2019-10-09 $15.96 $16.16 $15.94 $16.06 $63.99 266,673
2019-10-08 $15.99 $16.28 $15.91 $16.21 $64.59 310,681
2019-10-07 $15.71 $15.85 $15.44 $15.70 $62.55 156,476
2019-10-04 $15.87 $16.06 $15.62 $15.64 $62.32 335,888
2019-10-03 $16.15 $16.54 $15.89 $15.93 $63.47 403,827
2019-10-02 $15.97 $16.32 $15.97 $16.04 $63.91 516,098
2019-10-01 $15.04 $15.86 $14.81 $15.78 $62.87 421,041
2019-09-30 $15.21 $15.31 $15.02 $15.19 $60.52 283,048
2019-09-27 $14.92 $15.36 $14.84 $15.24 $60.72 295,290
2019-09-26 $14.70 $15.07 $14.70 $14.98 $59.69 251,059
2019-09-25 $15.03 $15.11 $14.62 $14.67 $58.45 240,351
2019-09-24 $14.52 $15.15 $14.51 $15.04 $59.72 432,333
2019-09-23 $14.68 $14.73 $14.49 $14.59 $57.94 224,940
2019-09-20 $14.52 $14.75 $14.35 $14.59 $57.94 252,829
2019-09-19 $14.32 $14.55 $14.14 $14.53 $57.70 205,879
2019-09-18 $14.20 $14.63 $14.19 $14.39 $57.14 206,132
2019-09-17 $14.20 $14.37 $14.18 $14.21 $56.43 221,702
2019-09-16 $14.29 $14.33 $13.96 $14.11 $56.03 268,458
2019-09-13 $14.13 $14.24 $13.93 $14.22 $56.47 303,590
2019-09-12 $14.24 $14.53 $14.12 $14.26 $56.63 430,758
2019-09-11 $14.76 $14.93 $14.24 $14.27 $56.67 417,336
2019-09-10 $15.32 $15.47 $14.86 $14.88 $59.09 349,019
2019-09-09 $15.53 $15.64 $15.21 $15.27 $60.64 223,920
2019-09-06 $15.51 $15.69 $15.42 $15.66 $62.19 158,638
2019-09-05 $15.71 $15.81 $15.26 $15.54 $61.71 360,437
2019-09-04 $16.08 $16.27 $16.02 $16.11 $63.97 127,904
2019-09-03 $16.22 $16.53 $16.05 $16.39 $65.08 265,116
2019-08-30 $15.71 $16.09 $15.69 $15.91 $63.18 300,700
2019-08-29 $16.09 $16.11 $15.82 $15.86 $62.98 154,887
2019-08-28 $16.91 $16.97 $16.25 $16.43 $65.24 272,963
2019-08-27 $16.14 $16.86 $16.12 $16.82 $66.79 310,615
2019-08-26 $16.41 $16.64 $16.35 $16.35 $64.93 352,103
2019-08-23 $15.90 $16.81 $15.73 $16.72 $66.39 533,207
2019-08-22 $15.61 $15.92 $15.53 $15.74 $62.50 176,177
2019-08-21 $15.62 $15.78 $15.60 $15.66 $62.19 120,996
2019-08-20 $15.76 $15.95 $15.75 $15.91 $63.18 104,438
2019-08-19 $15.67 $15.75 $15.55 $15.71 $62.38 128,224
2019-08-16 $16.61 $16.61 $15.98 $16.05 $63.73 201,115
2019-08-15 $16.48 $16.91 $16.48 $16.76 $66.55 411,877
2019-08-14 $16.22 $16.69 $16.22 $16.60 $65.92 354,896
2019-08-13 $16.15 $16.29 $15.42 $15.73 $62.46 330,529
2019-08-12 $15.87 $16.16 $15.79 $16.09 $63.89 211,555
2019-08-09 $15.37 $15.79 $15.37 $15.68 $62.27 251,691
2019-08-08 $15.79 $15.83 $15.26 $15.28 $60.68 206,584
2019-08-07 $16.28 $16.53 $15.89 $15.98 $63.46 298,270
2019-08-06 $16.05 $16.38 $15.88 $15.97 $63.42 227,265
2019-08-05 $15.90 $16.61 $15.87 $16.27 $64.61 495,009
2019-08-02 $15.18 $15.59 $15.11 $15.34 $60.91 382,316
2019-08-01 $14.51 $15.11 $14.28 $14.99 $59.53 408,364
2019-07-31 $14.34 $14.75 $14.09 $14.57 $57.86 338,889
2019-07-30 $14.85 $14.92 $14.34 $14.35 $56.98 144,823
2019-07-29 $14.47 $14.75 $14.43 $14.66 $58.21 101,918
2019-07-26 $14.75 $14.77 $14.41 $14.47 $57.46 129,367
2019-07-25 $14.46 $14.85 $14.46 $14.81 $58.81 171,335
2019-07-24 $15.03 $15.04 $14.42 $14.46 $57.42 242,695
2019-07-23 $15.02 $15.16 $14.94 $14.95 $59.37 324,804
2019-07-22 $15.04 $15.18 $14.95 $15.13 $60.08 199,932
2019-07-19 $14.88 $15.10 $14.81 $15.10 $59.96 225,387
2019-07-18 $15.06 $15.13 $14.88 $14.93 $59.29 406,396
2019-07-17 $14.84 $15.11 $14.82 $15.04 $59.72 179,495
2019-07-16 $14.85 $14.93 $14.65 $14.83 $58.89 109,652
2019-07-15 $14.57 $14.90 $14.57 $14.82 $58.85 66,742
2019-07-12 $14.85 $14.89 $14.55 $14.67 $58.25 128,953
2019-07-11 $14.70 $15.02 $14.70 $14.90 $59.17 175,504
2019-07-10 $14.63 $14.90 $14.57 $14.75 $58.57 186,300
2019-07-09 $14.97 $14.97 $14.78 $14.78 $58.69 328,657
2019-07-08 $14.64 $14.87 $14.59 $14.82 $58.85 202,492
2019-07-05 $14.76 $14.88 $14.54 $14.55 $57.78 223,901
2019-07-03 $14.74 $14.82 $14.61 $14.63 $58.10 78,347
2019-07-02 $14.65 $14.99 $14.65 $14.83 $58.89 234,883
2019-07-01 $14.37 $14.81 $14.29 $14.65 $58.17 201,093
2019-06-28 $15.06 $15.06 $14.67 $14.75 $58.57 233,877
2019-06-27 $15.63 $15.63 $15.11 $15.13 $60.08 219,733
2019-06-26 $15.54 $15.72 $15.42 $15.72 $62.42 257,584
2019-06-25 $15.41 $15.66 $15.36 $15.64 $62.11 353,675
2019-06-24 $15.07 $15.53 $15.06 $15.51 $61.34 217,936
2019-06-21 $14.90 $15.20 $14.90 $15.16 $59.95 155,024
2019-06-20 $14.72 $15.05 $14.71 $14.87 $58.81 117,508
2019-06-19 $15.10 $15.22 $14.99 $15.03 $59.44 204,393
2019-06-18 $15.28 $15.31 $14.89 $15.13 $59.84 242,959
2019-06-17 $15.56 $15.59 $15.35 $15.48 $61.22 147,249
2019-06-14 $15.45 $15.69 $15.45 $15.69 $62.05 219,937
2019-06-13 $15.58 $15.66 $15.40 $15.41 $60.94 203,844
2019-06-12 $15.82 $15.92 $15.68 $15.76 $62.33 115,214
2019-06-11 $15.44 $15.92 $15.38 $15.77 $62.37 144,823
2019-06-10 $15.74 $15.74 $15.39 $15.69 $62.05 190,143
2019-06-07 $15.98 $16.03 $15.73 $15.87 $62.76 200,992
2019-06-06 $16.02 $16.40 $15.94 $16.08 $63.59 170,841
2019-06-05 $15.87 $16.32 $15.86 $16.02 $63.36 204,546
2019-06-04 $16.53 $16.57 $15.98 $16.01 $63.32 235,189
2019-06-03 $16.95 $17.12 $16.70 $16.90 $66.84 285,584
2019-05-31 $16.94 $17.10 $16.78 $16.95 $67.03 228,379
2019-05-30 $16.34 $16.73 $16.16 $16.54 $65.41 179,740
2019-05-29 $16.33 $16.64 $16.31 $16.43 $64.98 446,756
2019-05-28 $15.87 $16.16 $15.73 $16.16 $63.91 181,665
2019-05-24 $15.99 $16.11 $15.85 $15.92 $62.96 120,558
2019-05-23 $15.86 $16.37 $15.86 $16.20 $64.07 336,094
2019-05-22 $15.41 $15.66 $15.34 $15.55 $61.50 165,524
2019-05-21 $15.53 $15.54 $15.26 $15.28 $60.43 132,071
2019-05-20 $15.68 $15.79 $15.51 $15.70 $62.09 166,980
2019-05-17 $15.30 $15.53 $15.03 $15.49 $61.26 241,944
2019-05-16 $15.16 $15.18 $14.85 $15.06 $59.56 223,304
2019-05-15 $15.60 $15.65 $15.20 $15.26 $60.35 274,075
2019-05-14 $15.67 $15.73 $15.23 $15.35 $60.71 275,381
2019-05-13 $15.37 $15.84 $15.31 $15.75 $62.29 375,395
2019-05-10 $14.99 $15.36 $14.77 $14.83 $58.65 326,752
2019-05-09 $15.02 $15.34 $14.80 $14.89 $58.89 287,856
2019-05-08 $14.69 $14.79 $14.52 $14.78 $58.45 246,545
2019-05-07 $14.32 $14.84 $14.22 $14.62 $57.82 293,534
2019-05-06 $14.53 $14.55 $14.00 $14.07 $55.64 566,218
2019-05-03 $14.53 $14.53 $14.08 $14.11 $55.80 254,834
2019-05-02 $14.84 $15.00 $14.55 $14.67 $58.02 213,301
2019-05-01 $14.44 $14.80 $14.44 $14.79 $58.49 274,923
2019-04-30 $14.39 $14.74 $14.36 $14.53 $57.46 308,092
2019-04-29 $14.44 $14.47 $14.27 $14.38 $56.87 134,477
2019-04-26 $14.77 $14.86 $14.48 $14.52 $57.42 294,307
2019-04-25 $14.68 $15.02 $14.67 $14.79 $58.49 310,898
2019-04-24 $14.62 $14.68 $14.44 $14.56 $57.58 425,212
2019-04-23 $15.06 $15.06 $14.56 $14.65 $57.94 223,517
2019-04-22 $15.09 $15.23 $14.99 $15.11 $59.76 153,233
2019-04-18 $14.93 $15.20 $14.89 $15.01 $59.36 149,532
2019-04-17 $14.55 $15.09 $14.55 $14.93 $59.05 170,042
2019-04-16 $14.62 $14.74 $14.59 $14.64 $57.90 190,087
2019-04-15 $14.55 $14.83 $14.55 $14.71 $58.17 189,827
2019-04-12 $14.53 $14.72 $14.53 $14.61 $57.78 314,867
2019-04-11 $14.64 $14.77 $14.63 $14.72 $58.21 280,621
2019-04-10 $15.04 $15.06 $14.66 $14.66 $57.98 164,284
2019-04-09 $14.85 $15.14 $14.81 $15.08 $59.64 195,609
2019-04-08 $14.76 $14.92 $14.71 $14.72 $58.21 286,475
2019-04-05 $14.90 $14.91 $14.66 $14.67 $58.02 375,875
2019-04-04 $15.07 $15.16 $14.94 $14.95 $59.12 396,023
2019-04-03 $14.98 $15.17 $14.90 $15.08 $59.64 467,863
2019-04-02 $15.13 $15.41 $15.13 $15.24 $60.27 238,805
2019-04-01 $15.26 $15.38 $15.14 $15.16 $59.95 478,344
2019-03-29 $15.37 $15.71 $15.33 $15.50 $61.30 447,118
2019-03-28 $15.78 $15.94 $15.54 $15.60 $61.69 290,263
2019-03-27 $15.77 $16.24 $15.68 $15.87 $62.76 405,069
2019-03-26 $15.83 $15.97 $15.55 $15.75 $62.29 300,144
2019-03-25 $16.26 $16.50 $15.86 $16.09 $63.63 626,014
2019-03-22 $15.34 $16.23 $15.27 $16.22 $64.15 397,149
2019-03-21 $15.65 $15.65 $14.96 $15.12 $59.80 229,306
2019-03-20 $15.27 $15.68 $15.10 $15.50 $61.30 350,747
2019-03-19 $15.00 $15.38 $15.00 $15.29 $60.33 307,873
2019-03-18 $15.28 $15.39 $15.01 $15.15 $59.77 322,808
2019-03-15 $15.37 $15.42 $15.13 $15.33 $60.49 311,716
2019-03-14 $15.30 $15.44 $15.28 $15.41 $60.80 153,763
2019-03-13 $15.28 $15.32 $15.13 $15.28 $60.29 194,902
2019-03-12 $15.39 $15.52 $15.29 $15.40 $60.76 353,642
2019-03-11 $15.89 $15.91 $15.42 $15.42 $60.84 317,630
2019-03-08 $16.16 $16.20 $15.95 $15.99 $63.09 261,491
2019-03-07 $15.71 $16.03 $15.67 $15.98 $63.05 558,761
2019-03-06 $15.12 $15.72 $15.10 $15.70 $61.94 353,024
2019-03-05 $14.95 $15.12 $14.94 $15.10 $59.58 302,282
2019-03-04 $14.62 $15.17 $14.59 $14.95 $58.99 328,994
2019-03-01 $14.73 $14.96 $14.67 $14.68 $57.92 294,532
2019-02-28 $14.90 $15.04 $14.83 $14.96 $59.03 223,363
2019-02-27 $15.02 $15.08 $14.83 $14.86 $58.63 326,118
2019-02-26 $14.74 $14.93 $14.69 $14.91 $58.83 168,689
2019-02-25 $14.52 $14.71 $14.45 $14.69 $57.96 140,384
2019-02-22 $14.86 $14.89 $14.67 $14.69 $57.96 193,852
2019-02-21 $14.89 $15.09 $14.84 $14.95 $58.99 234,146
2019-02-20 $14.96 $14.99 $14.80 $14.84 $58.55 186,777
2019-02-19 $15.18 $15.18 $14.89 $14.97 $59.06 181,165
2019-02-15 $15.35 $15.45 $15.05 $15.06 $59.42 259,302
2019-02-14 $15.78 $15.81 $15.43 $15.54 $61.31 202,409
2019-02-13 $15.60 $15.75 $15.54 $15.60 $61.55 132,308
2019-02-12 $15.91 $15.93 $15.66 $15.71 $61.98 135,281
2019-02-11 $16.26 $16.41 $16.09 $16.09 $63.48 405,444
2019-02-08 $16.56 $16.65 $16.36 $16.36 $64.55 212,946
2019-02-07 $16.36 $16.67 $16.19 $16.38 $64.63 306,120
2019-02-06 $16.11 $16.30 $16.03 $16.14 $63.68 125,427
2019-02-05 $16.11 $16.26 $15.98 $16.09 $63.48 137,879
2019-02-04 $16.47 $16.56 $16.12 $16.13 $63.64 133,728
2019-02-01 $16.47 $16.63 $16.40 $16.48 $65.02 98,823
2019-01-31 $16.84 $16.87 $16.47 $16.53 $65.22 228,562
2019-01-30 $17.00 $17.30 $16.68 $16.81 $66.32 168,724
2019-01-29 $17.07 $17.25 $17.04 $17.17 $67.74 180,758
2019-01-28 $17.22 $17.36 $17.01 $17.11 $67.51 227,897
2019-01-25 $17.07 $17.13 $16.85 $16.92 $66.76 205,000
2019-01-24 $17.61 $17.63 $17.29 $17.33 $68.38 238,542
2019-01-23 $17.37 $17.83 $17.19 $17.56 $69.28 183,355
2019-01-22 $17.14 $17.67 $17.07 $17.47 $68.93 244,360
2019-01-18 $17.09 $17.24 $16.79 $16.90 $66.68 281,230
2019-01-17 $17.73 $17.73 $17.16 $17.29 $68.22 222,807
2019-01-16 $17.78 $17.78 $17.40 $17.60 $69.44 255,584
2019-01-15 $18.06 $18.19 $17.80 $17.84 $70.39 251,154
2019-01-14 $18.02 $18.18 $17.87 $18.15 $71.61 160,375
2019-01-11 $17.95 $18.04 $17.72 $17.77 $70.11 188,386
2019-01-10 $18.22 $18.37 $17.79 $17.81 $70.27 186,565
2019-01-09 $18.17 $18.31 $17.86 $18.00 $71.02 274,011
2019-01-08 $18.50 $18.91 $18.28 $18.30 $72.20 203,829
2019-01-07 $19.51 $19.67 $18.64 $18.84 $74.33 244,457
2019-01-04 $20.56 $20.63 $19.41 $19.53 $77.06 391,023
2019-01-03 $20.65 $21.29 $20.40 $21.11 $83.29 358,864
2019-01-02 $21.16 $21.33 $20.23 $20.38 $80.41 319,610
2018-12-31 $20.67 $21.26 $20.56 $20.62 $81.36 274,056
2018-12-28 $21.05 $21.34 $20.26 $20.93 $82.58 515,008
2018-12-27 $21.77 $22.53 $21.08 $21.09 $83.21 1,094,334
2018-12-26 $23.38 $23.50 $21.16 $21.20 $83.65 1,057,118
2018-12-24 $22.93 $23.55 $22.64 $23.50 $92.46 399,503
2018-12-21 $21.32 $22.79 $21.17 $22.68 $89.23 739,495
2018-12-20 $20.98 $22.02 $20.73 $21.53 $84.71 881,498
2018-12-19 $20.02 $21.06 $19.52 $20.82 $81.92 619,632
2018-12-18 $19.61 $20.17 $19.33 $20.01 $78.73 334,996
2018-12-17 $19.23 $20.18 $18.92 $19.99 $78.65 423,943
2018-12-14 $18.83 $19.24 $18.43 $19.10 $75.15 287,197
2018-12-13 $17.92 $18.59 $17.82 $18.55 $72.99 246,340
2018-12-12 $18.01 $18.04 $17.54 $18.02 $70.90 330,876
2018-12-11 $17.80 $18.64 $17.69 $18.39 $72.36 312,496
2018-12-10 $18.16 $18.87 $18.06 $18.33 $72.12 416,941
2018-12-07 $17.48 $18.40 $17.23 $18.21 $71.65 967,788
2018-12-06 $17.85 $18.35 $17.48 $17.48 $68.78 1,285,261
2018-12-04 $16.10 $17.46 $16.01 $17.38 $68.38 858,498
2018-12-03 $15.94 $16.44 $15.94 $16.03 $63.07 189,896
2018-11-30 $16.60 $16.65 $16.28 $16.32 $64.21 156,103
2018-11-29 $16.55 $16.79 $16.30 $16.52 $65.00 169,266
2018-11-28 $17.10 $17.45 $16.38 $16.38 $64.45 353,710
2018-11-27 $17.12 $17.31 $17.00 $17.24 $67.83 173,484
2018-11-26 $17.07 $17.22 $16.84 $16.97 $66.77 193,493
2018-11-23 $17.68 $17.68 $17.09 $17.42 $68.54 118,969
2018-11-21 $17.66 $17.74 $17.06 $17.39 $68.42 246,693
2018-11-20 $17.58 $17.96 $17.31 $17.85 $70.23 411,575
2018-11-19 $16.58 $17.31 $16.52 $17.19 $67.63 314,167
2018-11-16 $16.84 $16.94 $16.47 $16.53 $65.04 232,037
2018-11-15 $17.32 $17.39 $16.56 $16.61 $65.35 510,863
2018-11-14 $16.57 $17.31 $16.42 $17.11 $67.32 272,695
2018-11-13 $16.62 $16.90 $16.29 $16.85 $66.30 441,815
2018-11-12 $16.09 $16.78 $16.09 $16.73 $65.82 283,248
2018-11-09 $15.74 $16.31 $15.72 $16.08 $63.27 328,617
2018-11-08 $15.60 $15.65 $15.35 $15.52 $61.06 149,277
2018-11-07 $15.86 $15.96 $15.44 $15.46 $60.83 241,752
2018-11-06 $16.23 $16.23 $15.90 $16.00 $62.95 189,799
2018-11-05 $16.13 $16.47 $16.00 $16.16 $63.58 173,538
2018-11-02 $16.14 $16.45 $15.94 $16.15 $63.54 371,066
2018-11-01 $16.81 $16.83 $16.17 $16.24 $63.90 269,962
2018-10-31 $16.75 $17.00 $16.59 $16.96 $66.73 276,367
2018-10-30 $17.76 $17.84 $17.04 $17.09 $67.24 527,971
2018-10-29 $17.22 $18.20 $16.89 $17.79 $70.00 486,941
2018-10-26 $17.60 $18.26 $17.18 $17.64 $69.40 502,722
2018-10-25 $17.84 $17.90 $17.08 $17.25 $67.87 407,178
2018-10-24 $16.81 $18.05 $16.69 $18.04 $70.98 369,135
2018-10-23 $16.93 $17.35 $16.50 $16.74 $65.86 527,610
2018-10-22 $16.28 $16.57 $16.16 $16.47 $64.80 246,777
2018-10-19 $15.92 $16.52 $15.77 $16.40 $64.53 223,187
2018-10-18 $15.59 $16.16 $15.54 $16.03 $63.07 219,900
2018-10-17 $15.42 $15.86 $15.42 $15.45 $60.79 241,437
2018-10-16 $16.03 $16.29 $15.29 $15.35 $60.39 308,233
2018-10-15 $16.43 $16.61 $16.03 $16.26 $63.98 369,915
2018-10-12 $15.95 $16.74 $15.92 $16.37 $64.41 551,893
2018-10-11 $15.91 $16.40 $15.63 $16.40 $64.53 1,412,174
2018-10-10 $14.98 $15.81 $14.96 $15.77 $62.05 524,908
2018-10-09 $14.85 $14.96 $14.64 $14.92 $58.70 234,811
2018-10-08 $14.83 $15.03 $14.72 $14.80 $58.23 191,379
2018-10-05 $14.47 $15.00 $14.40 $14.76 $58.07 386,907
2018-10-04 $14.18 $14.56 $14.15 $14.48 $56.97 274,933
2018-10-03 $14.20 $14.33 $13.95 $14.07 $55.36 267,571
2018-10-02 $14.06 $14.39 $13.99 $14.32 $56.34 150,180
2018-10-01 $13.53 $14.11 $13.53 $14.04 $55.24 386,539
2018-09-28 $13.82 $13.83 $13.59 $13.65 $53.71 171,131
2018-09-27 $13.71 $13.78 $13.64 $13.74 $54.06 160,697
2018-09-26 $13.45 $13.78 $13.43 $13.75 $54.10 195,228
2018-09-25 $13.53 $13.55 $13.46 $13.53 $53.09 96,998
2018-09-24 $13.50 $13.73 $13.47 $13.59 $53.33 108,381
2018-09-21 $13.27 $13.50 $13.25 $13.47 $52.86 190,700
2018-09-20 $13.50 $13.56 $13.34 $13.35 $52.39 145,586
2018-09-19 $13.50 $13.68 $13.37 $13.60 $53.37 137,940
2018-09-18 $13.57 $13.59 $13.42 $13.49 $52.94 134,178
2018-09-17 $13.33 $13.63 $13.30 $13.61 $53.41 156,992
2018-09-14 $13.43 $13.46 $13.24 $13.32 $52.27 139,768
2018-09-13 $13.31 $13.48 $13.29 $13.43 $52.70 140,384
2018-09-12 $13.39 $13.63 $13.36 $13.42 $52.66 251,593
2018-09-11 $13.44 $13.53 $13.28 $13.36 $52.43 162,764
2018-09-10 $13.32 $13.46 $13.27 $13.38 $52.51 124,606
2018-09-07 $13.48 $13.58 $13.31 $13.45 $52.78 187,095
2018-09-06 $13.19 $13.45 $13.15 $13.42 $52.66 190,789
2018-09-05 $13.19 $13.46 $13.18 $13.24 $51.96 230,345
2018-09-04 $13.09 $13.34 $13.04 $13.16 $51.64 173,275
2018-08-31 $13.22 $13.22 $13.00 $13.04 $51.17 146,704
2018-08-30 $13.17 $13.23 $13.02 $13.16 $51.64 110,436
2018-08-29 $13.19 $13.28 $13.08 $13.12 $51.49 114,656
2018-08-28 $13.17 $13.34 $13.14 $13.24 $51.96 100,909
2018-08-27 $13.15 $13.25 $13.05 $13.21 $51.84 229,591
2018-08-24 $13.30 $13.35 $13.24 $13.26 $52.04 159,248
2018-08-23 $13.32 $13.48 $13.28 $13.41 $52.62 191,949
2018-08-22 $13.42 $13.43 $13.28 $13.32 $52.27 155,653
2018-08-21 $13.65 $13.65 $13.29 $13.38 $52.51 287,181
2018-08-20 $13.71 $13.85 $13.64 $13.71 $53.80 164,916
2018-08-17 $13.95 $14.01 $13.75 $13.77 $54.04 267,983
2018-08-16 $14.03 $14.05 $13.80 $13.91 $54.59 260,448
2018-08-15 $13.88 $14.30 $13.88 $14.15 $55.53 323,103
2018-08-14 $14.01 $14.02 $13.75 $13.80 $54.15 247,113
2018-08-13 $13.90 $14.19 $13.84 $14.08 $55.25 250,464
2018-08-10 $13.99 $14.00 $13.74 $13.91 $54.59 466,118
2018-08-09 $13.89 $13.92 $13.72 $13.84 $54.31 262,091
2018-08-08 $13.90 $14.08 $13.85 $13.91 $54.59 189,760
2018-08-07 $14.15 $14.15 $13.76 $13.89 $54.51 142,879
2018-08-06 $14.15 $14.18 $13.92 $13.95 $54.74 219,456
2018-08-03 $13.96 $14.23 $13.90 $14.12 $55.41 200,233
2018-08-02 $14.35 $14.35 $13.97 $13.99 $54.90 258,573
2018-08-01 $14.24 $14.29 $14.13 $14.21 $55.76 244,968
2018-07-31 $14.42 $14.44 $14.06 $14.19 $55.68 325,323
2018-07-30 $14.32 $14.50 $14.18 $14.48 $56.82 251,471
2018-07-27 $13.77 $14.36 $13.74 $14.30 $56.12 255,381
2018-07-26 $13.92 $13.93 $13.63 $13.80 $54.15 270,486
2018-07-25 $14.03 $14.16 $13.94 $13.94 $54.70 267,130
2018-07-24 $13.60 $14.13 $13.57 $14.02 $55.02 223,286
2018-07-23 $13.80 $13.88 $13.66 $13.73 $53.88 192,997
2018-07-20 $13.71 $13.79 $13.64 $13.76 $54.00 208,976
2018-07-19 $13.90 $13.97 $13.65 $13.67 $53.64 241,789
2018-07-18 $13.93 $14.07 $13.83 $13.84 $54.31 89,807
2018-07-17 $14.04 $14.07 $13.85 $13.92 $54.63 180,845
2018-07-16 $13.87 $14.18 $13.84 $14.06 $55.17 193,807
2018-07-13 $13.87 $13.93 $13.72 $13.92 $54.63 133,030
2018-07-12 $13.83 $14.06 $13.80 $13.87 $54.43 256,742
2018-07-11 $13.88 $13.99 $13.75 $13.97 $54.82 250,840
2018-07-10 $13.60 $13.90 $13.54 $13.77 $54.04 222,002
2018-07-09 $13.69 $13.77 $13.63 $13.64 $53.53 164,611
2018-07-06 $14.02 $14.07 $13.77 $13.81 $54.19 259,909
2018-07-05 $14.17 $14.38 $14.03 $14.03 $55.06 236,971
2018-07-03 $14.38 $14.40 $14.23 $14.36 $56.35 134,617
2018-07-02 $14.85 $14.90 $14.46 $14.46 $56.74 221,908
2018-06-29 $14.55 $14.69 $14.44 $14.67 $57.57 113,725
2018-06-28 $14.78 $14.93 $14.59 $14.66 $57.53 246,318
2018-06-27 $14.24 $14.75 $14.20 $14.75 $57.88 221,060
2018-06-26 $14.42 $14.48 $14.17 $14.27 $56.00 149,462
2018-06-25 $14.11 $14.59 $14.07 $14.45 $56.71 318,144
2018-06-22 $13.80 $14.07 $13.78 $14.01 $54.98 179,844
2018-06-21 $13.64 $13.99 $13.63 $13.92 $54.63 232,550
2018-06-20 $13.74 $13.80 $13.61 $13.64 $53.53 179,328
2018-06-19 $14.07 $14.23 $13.87 $13.89 $54.38 320,878
2018-06-18 $14.19 $14.20 $13.89 $13.90 $54.42 181,645
2018-06-15 $14.12 $14.23 $14.02 $14.03 $54.93 215,039
2018-06-14 $14.08 $14.22 $14.02 $14.03 $54.93 134,922
2018-06-13 $14.04 $14.21 $14.02 $14.16 $55.44 122,829
2018-06-12 $14.17 $14.20 $14.00 $14.06 $55.05 119,075
2018-06-11 $14.20 $14.27 $14.14 $14.20 $55.60 194,494
2018-06-08 $14.34 $14.36 $14.22 $14.23 $55.72 171,655
2018-06-07 $14.15 $14.44 $14.12 $14.34 $56.15 208,888
2018-06-06 $14.37 $14.40 $14.18 $14.18 $55.52 152,582
2018-06-05 $14.59 $14.61 $14.37 $14.37 $56.26 299,515
2018-06-04 $14.61 $14.79 $14.56 $14.56 $57.01 172,526
2018-06-01 $14.73 $14.80 $14.61 $14.70 $57.56 215,085
2018-05-31 $14.66 $14.97 $14.62 $14.91 $58.38 209,712
2018-05-30 $14.97 $14.97 $14.61 $14.66 $57.40 284,097
2018-05-29 $15.25 $15.39 $15.01 $15.12 $59.20 310,351
2018-05-25 $15.09 $15.14 $15.02 $15.08 $59.04 106,717
2018-05-24 $15.04 $15.29 $14.98 $15.04 $58.89 182,565
2018-05-23 $15.17 $15.20 $14.99 $15.04 $58.89 140,705
2018-05-22 $14.80 $15.11 $14.80 $15.09 $59.08 157,445
2018-05-21 $14.98 $14.98 $14.82 $14.87 $58.22 186,398
2018-05-18 $15.04 $15.12 $14.99 $15.07 $59.00 181,633
2018-05-17 $15.23 $15.27 $15.04 $15.09 $59.08 254,453
2018-05-16 $15.52 $15.52 $15.17 $15.25 $59.71 330,756
2018-05-15 $15.68 $15.77 $15.50 $15.55 $60.88 290,611
2018-05-14 $15.39 $15.60 $15.29 $15.57 $60.96 226,114
2018-05-11 $15.52 $15.59 $15.40 $15.45 $60.49 300,239
2018-05-10 $15.61 $15.65 $15.38 $15.51 $60.73 274,415
2018-05-09 $15.80 $15.92 $15.59 $15.65 $61.28 254,914
2018-05-08 $16.04 $16.05 $15.83 $15.83 $61.98 347,210
2018-05-07 $16.16 $16.20 $15.83 $16.01 $62.69 298,050
2018-05-04 $16.78 $16.89 $16.10 $16.26 $63.66 248,421
2018-05-03 $16.61 $17.02 $16.54 $16.67 $65.27 246,363
2018-05-02 $16.69 $16.70 $16.25 $16.50 $64.60 186,132
2018-05-01 $16.85 $17.13 $16.57 $16.62 $65.07 195,168
2018-04-30 $16.39 $16.78 $16.29 $16.77 $65.66 129,430
2018-04-27 $16.43 $16.67 $16.35 $16.49 $64.56 141,686
2018-04-26 $16.52 $16.64 $16.34 $16.42 $64.29 123,797
2018-04-25 $16.57 $16.85 $16.46 $16.58 $64.92 179,327
2018-04-24 $16.22 $16.79 $16.08 $16.54 $64.76 393,560
2018-04-23 $16.26 $16.50 $16.15 $16.33 $63.94 230,647
2018-04-20 $16.19 $16.38 $16.06 $16.29 $63.78 255,930
2018-04-19 $15.97 $16.22 $15.90 $16.12 $63.12 198,874
2018-04-18 $15.89 $15.97 $15.72 $15.91 $62.29 273,577
2018-04-17 $16.16 $16.22 $15.90 $15.99 $62.61 310,219
2018-04-16 $16.43 $16.60 $16.25 $16.33 $63.94 210,704
2018-04-13 $16.35 $16.73 $16.35 $16.63 $65.11 218,461
2018-04-12 $16.51 $16.64 $16.33 $16.48 $64.53 203,679
2018-04-11 $16.90 $16.91 $16.57 $16.67 $65.27 322,818
2018-04-10 $17.03 $17.15 $16.64 $16.77 $65.66 240,128
2018-04-09 $17.21 $17.44 $16.94 $17.42 $68.21 214,037
2018-04-06 $17.02 $17.72 $16.79 $17.44 $68.28 424,591
2018-04-05 $16.86 $17.03 $16.75 $16.81 $65.82 177,324
2018-04-04 $17.93 $17.94 $16.96 $17.06 $66.80 451,082
2018-04-03 $17.80 $17.98 $17.42 $17.50 $68.52 339,159
2018-04-02 $17.24 $18.22 $17.14 $17.98 $70.40 490,940
2018-03-29 $17.35 $17.43 $16.89 $17.18 $67.27 315,064
2018-03-28 $17.39 $17.74 $17.30 $17.53 $68.64 487,519
2018-03-27 $16.81 $17.65 $16.79 $17.52 $68.60 440,248
2018-03-26 $17.16 $17.53 $16.85 $16.85 $65.97 342,517
2018-03-23 $16.88 $17.64 $16.78 $17.64 $69.07 467,692
2018-03-22 $16.46 $16.90 $16.23 $16.89 $66.13 469,886
2018-03-21 $16.37 $16.39 $15.97 $16.20 $63.43 274,148
2018-03-20 $16.34 $16.50 $16.25 $16.40 $64.12 172,745
2018-03-19 $16.23 $16.77 $16.23 $16.39 $64.08 379,376
2018-03-16 $16.27 $16.31 $16.00 $16.10 $62.94 312,856
2018-03-15 $16.02 $16.38 $16.02 $16.28 $63.65 375,700
2018-03-14 $15.79 $16.17 $15.78 $16.11 $62.98 451,891
2018-03-13 $15.66 $16.01 $15.59 $15.95 $62.36 361,071
2018-03-12 $15.80 $15.94 $15.72 $15.80 $61.77 253,468
2018-03-09 $16.18 $16.28 $15.85 $15.85 $61.97 267,076
2018-03-08 $16.28 $16.58 $16.16 $16.39 $64.08 239,508
2018-03-07 $16.82 $16.84 $16.28 $16.33 $63.84 350,625
2018-03-06 $16.79 $17.16 $16.60 $16.61 $64.94 317,836
2018-03-05 $17.35 $17.46 $16.84 $16.96 $66.31 412,123
2018-03-02 $18.14 $18.21 $17.18 $17.26 $67.48 618,169
2018-03-01 $17.80 $18.21 $17.47 $17.86 $69.82 679,672
2018-02-28 $17.15 $17.75 $17.03 $17.75 $69.39 467,338
2018-02-27 $16.69 $17.21 $16.55 $17.20 $67.24 312,329
2018-02-26 $16.83 $17.05 $16.67 $16.73 $65.41 240,319
2018-02-23 $17.16 $17.36 $16.94 $16.96 $66.31 184,515
2018-02-22 $17.21 $17.42 $16.94 $17.39 $67.99 336,624
2018-02-21 $17.31 $17.39 $16.76 $17.33 $67.75 250,767
2018-02-20 $17.28 $17.46 $17.01 $17.37 $67.91 220,136
2018-02-16 $17.27 $17.27 $16.89 $17.11 $66.89 232,022
2018-02-15 $17.33 $17.72 $17.20 $17.21 $67.28 243,021
2018-02-14 $18.48 $18.56 $17.50 $17.58 $68.73 319,420
2018-02-13 $18.51 $18.62 $18.17 $18.23 $71.27 214,958
2018-02-12 $18.62 $18.99 $18.14 $18.31 $71.58 425,340
2018-02-09 $18.69 $19.78 $18.38 $18.69 $73.07 803,258
2018-02-08 $17.95 $19.03 $17.93 $19.03 $74.40 620,648
2018-02-07 $18.03 $18.25 $17.74 $17.97 $70.25 422,768
2018-02-06 $19.05 $19.31 $17.82 $17.98 $70.29 879,278
2018-02-05 $17.36 $18.41 $17.11 $18.41 $71.97 1,097,456
2018-02-02 $16.63 $17.17 $16.62 $17.12 $66.93 466,886
2018-02-01 $16.73 $16.74 $16.39 $16.46 $64.35 237,146
2018-01-31 $16.28 $16.66 $16.15 $16.56 $64.74 242,482
2018-01-30 $16.33 $16.49 $16.20 $16.41 $64.16 433,311
2018-01-29 $16.00 $16.11 $15.88 $16.08 $62.87 308,171
2018-01-26 $15.91 $16.08 $15.90 $15.90 $62.16 165,808
2018-01-25 $15.88 $16.19 $15.86 $16.02 $62.63 224,069
2018-01-24 $15.76 $16.15 $15.71 $16.03 $62.67 288,049
2018-01-23 $15.99 $16.09 $15.77 $15.85 $61.97 205,622
2018-01-22 $16.16 $16.17 $15.94 $15.94 $62.32 139,598
2018-01-19 $16.52 $16.53 $16.10 $16.12 $63.02 216,040
2018-01-18 $16.41 $16.57 $16.36 $16.53 $64.62 124,236
2018-01-17 $16.47 $16.59 $16.25 $16.31 $63.76 194,145
2018-01-16 $16.06 $16.69 $15.96 $16.63 $65.02 309,159
2018-01-12 $16.31 $16.35 $16.07 $16.22 $63.41 154,138
2018-01-11 $16.87 $16.89 $16.32 $16.36 $63.96 287,401
2018-01-10 $17.00 $17.13 $16.86 $16.93 $66.19 234,656
2018-01-09 $16.83 $16.95 $16.79 $16.93 $66.19 189,297
2018-01-08 $16.97 $17.22 $16.84 $16.90 $66.07 219,718
2018-01-05 $16.92 $17.12 $16.90 $16.93 $66.19 191,272
2018-01-04 $16.89 $17.09 $16.85 $17.02 $66.54 194,572
2018-01-03 $17.12 $17.21 $17.00 $17.10 $66.85 181,951
2018-01-02 $17.31 $17.46 $17.12 $17.12 $66.93 228,118
2017-12-29 $17.09 $17.46 $17.08 $17.46 $68.26 227,549
2017-12-28 $17.26 $17.33 $17.17 $17.18 $67.17 109,586
2017-12-27 $17.27 $17.37 $17.13 $17.29 $67.60 135,920
2017-12-26 $17.30 $17.35 $17.24 $17.26 $67.48 217,735
2017-12-22 $17.27 $17.38 $17.26 $17.30 $67.60 254,354
2017-12-21 $17.28 $17.31 $17.12 $17.23 $67.33 199,258
2017-12-20 $17.28 $17.49 $17.26 $17.38 $67.92 156,238
2017-12-19 $17.07 $17.50 $17.07 $17.45 $68.19 186,467
2017-12-18 $17.30 $17.36 $17.08 $17.17 $67.09 296,301
2017-12-15 $17.92 $18.04 $17.42 $17.64 $68.93 394,614
2017-12-14 $17.75 $18.27 $17.68 $18.16 $70.96 231,439
2017-12-13 $18.02 $18.02 $17.56 $17.77 $69.44 313,154
2017-12-12 $17.80 $17.99 $17.73 $17.98 $70.26 136,509
2017-12-11 $17.80 $17.95 $17.69 $17.88 $69.87 146,573
2017-12-08 $17.76 $17.88 $17.65 $17.86 $69.79 150,215
2017-12-07 $18.13 $18.19 $17.75 $17.88 $69.87 277,771
2017-12-06 $18.01 $18.19 $17.91 $18.13 $70.85 247,776
2017-12-05 $17.49 $17.97 $17.49 $17.97 $70.22 349,525
2017-12-04 $17.08 $17.64 $16.94 $17.62 $68.85 454,459
2017-12-01 $17.35 $18.43 $17.33 $17.51 $68.42 430,527
2017-11-30 $17.23 $17.42 $17.15 $17.35 $67.80 323,744
2017-11-29 $17.41 $17.50 $17.22 $17.40 $67.99 456,054
2017-11-28 $17.97 $18.04 $17.51 $17.52 $68.46 224,742
2017-11-27 $17.92 $18.10 $17.84 $18.10 $70.71 205,064
2017-11-24 $17.90 $18.02 $17.89 $17.97 $70.22 80,576
2017-11-22 $17.88 $18.00 $17.79 $18.00 $70.34 94,883
2017-11-21 $18.16 $18.19 $17.90 $17.94 $70.10 263,715
2017-11-20 $18.53 $18.62 $18.32 $18.32 $71.59 211,229
2017-11-17 $18.91 $18.91 $18.45 $18.60 $72.68 155,840
2017-11-16 $19.18 $19.18 $18.60 $18.76 $73.31 407,995
2017-11-15 $19.42 $19.63 $19.18 $19.34 $75.57 330,525
2017-11-14 $19.23 $19.34 $19.11 $19.18 $74.95 236,073
2017-11-13 $19.24 $19.36 $19.02 $19.08 $74.56 217,336
2017-11-10 $19.05 $19.13 $18.95 $19.09 $74.60 257,221
2017-11-09 $19.16 $19.41 $18.88 $19.06 $74.46 425,273
2017-11-08 $19.05 $19.26 $18.85 $18.91 $73.89 205,209
2017-11-07 $18.53 $19.08 $18.52 $18.96 $74.09 225,889
2017-11-06 $18.55 $18.62 $18.39 $18.53 $72.41 97,165
2017-11-03 $18.60 $18.71 $18.50 $18.60 $72.68 117,545
2017-11-02 $18.68 $18.79 $18.42 $18.55 $72.49 267,733
2017-11-01 $18.11 $18.85 $18.10 $18.65 $72.88 283,980
2017-10-31 $18.53 $18.56 $18.28 $18.41 $71.94 244,875
2017-10-30 $18.41 $18.88 $18.38 $18.68 $73.00 174,876
2017-10-27 $18.54 $18.65 $18.26 $18.29 $71.47 201,670
2017-10-26 $18.49 $18.60 $18.41 $18.53 $72.41 109,949
2017-10-25 $18.50 $18.93 $18.50 $18.64 $72.84 243,356
2017-10-24 $18.37 $18.48 $18.29 $18.45 $72.10 170,194
2017-10-23 $18.21 $18.55 $18.21 $18.51 $72.33 180,250
2017-10-20 $18.17 $18.28 $18.16 $18.25 $71.31 124,455
2017-10-19 $18.55 $18.69 $18.41 $18.41 $71.94 124,711
2017-10-18 $18.38 $18.47 $18.27 $18.37 $71.78 102,620
2017-10-17 $18.43 $18.61 $18.30 $18.55 $72.49 254,177
2017-10-16 $18.32 $18.48 $18.16 $18.43 $72.02 130,697
2017-10-13 $18.27 $18.43 $18.25 $18.40 $71.90 82,691
2017-10-12 $18.37 $18.48 $18.24 $18.34 $71.67 135,922
2017-10-11 $18.26 $18.37 $18.19 $18.30 $71.51 102,413
2017-10-10 $18.27 $18.38 $18.17 $18.28 $71.43 133,513
2017-10-09 $18.18 $18.44 $18.09 $18.39 $71.86 128,480
2017-10-06 $18.32 $18.34 $18.15 $18.22 $71.20 112,966
2017-10-05 $18.17 $18.26 $18.09 $18.19 $71.08 151,817
2017-10-04 $18.23 $18.39 $18.10 $18.28 $71.43 265,622
2017-10-03 $18.21 $18.40 $18.16 $18.17 $71.00 187,148
2017-10-02 $18.67 $18.72 $18.23 $18.23 $71.24 254,008
2017-09-29 $18.75 $18.78 $18.64 $18.70 $73.07 113,674
2017-09-28 $18.91 $19.05 $18.73 $18.78 $73.39 231,088
2017-09-27 $19.39 $19.50 $18.78 $18.87 $73.74 473,313
2017-09-26 $19.73 $19.77 $19.51 $19.64 $76.75 201,552
2017-09-25 $19.83 $20.00 $19.66 $19.76 $77.22 212,731
2017-09-22 $20.03 $20.03 $19.76 $19.84 $77.53 288,324
2017-09-21 $19.92 $20.07 $19.86 $19.99 $78.11 138,779
2017-09-20 $20.07 $20.12 $19.91 $19.95 $77.96 86,566
2017-09-19 $20.05 $20.17 $20.01 $20.09 $78.50 64,098
2017-09-18 $20.30 $20.31 $19.96 $20.09 $78.50 205,486
2017-09-15 $20.57 $20.60 $20.35 $20.36 $79.56 115,474
2017-09-14 $20.55 $20.64 $20.44 $20.52 $80.19 83,961
2017-09-13 $20.66 $20.67 $20.42 $20.48 $80.03 161,069
2017-09-12 $20.74 $20.81 $20.58 $20.62 $80.58 145,119
2017-09-11 $20.93 $21.00 $20.79 $20.85 $81.47 155,693
2017-09-08 $21.42 $21.49 $21.15 $21.33 $83.35 174,423
2017-09-07 $21.19 $21.48 $21.17 $21.36 $83.47 138,425
2017-09-06 $21.16 $21.35 $21.08 $21.25 $83.04 121,715
2017-09-05 $20.88 $21.50 $20.81 $21.32 $83.31 255,032
2017-09-01 $21.08 $21.16 $20.89 $20.92 $81.75 117,120
2017-08-31 $21.41 $21.48 $21.11 $21.14 $82.61 161,273
2017-08-30 $21.91 $21.94 $21.55 $21.58 $84.33 150,264
2017-08-29 $22.19 $22.25 $21.76 $21.86 $85.42 210,521
2017-08-28 $21.90 $22.09 $21.82 $21.87 $85.46 149,264
2017-08-25 $22.05 $22.19 $21.92 $22.06 $86.20 151,062
2017-08-24 $22.14 $22.33 $22.04 $22.18 $86.67 169,866
2017-08-23 $22.52 $22.59 $22.15 $22.32 $87.22 136,902
2017-08-22 $22.58 $22.62 $22.19 $22.25 $86.95 200,830
2017-08-21 $22.79 $22.95 $22.67 $22.72 $88.78 160,463
2017-08-18 $22.85 $22.96 $22.52 $22.72 $88.78 339,965
2017-08-17 $22.05 $22.69 $21.82 $22.69 $88.66 408,208
2017-08-16 $21.83 $21.96 $21.60 $21.88 $85.50 251,949
2017-08-15 $21.46 $21.92 $21.46 $21.89 $85.54 165,171
2017-08-14 $21.96 $21.97 $21.53 $21.55 $84.21 194,292
2017-08-11 $22.30 $22.44 $22.13 $22.20 $86.75 419,447
2017-08-10 $21.67 $22.29 $21.67 $22.28 $87.06 444,079
2017-08-09 $21.40 $21.66 $21.33 $21.51 $84.05 349,639
2017-08-08 $21.01 $21.23 $20.61 $21.15 $82.65 305,837
2017-08-07 $21.00 $21.20 $20.89 $21.01 $82.10 115,186
2017-08-04 $21.18 $21.29 $21.04 $21.06 $82.30 153,425
2017-08-03 $21.02 $21.39 $20.98 $21.27 $83.12 207,805
2017-08-02 $20.68 $21.21 $20.61 $21.07 $82.33 241,922
2017-08-01 $20.50 $20.85 $20.49 $20.63 $80.61 119,798
2017-07-31 $20.48 $20.84 $20.46 $20.70 $80.89 216,920
2017-07-28 $20.55 $20.69 $20.46 $20.57 $80.38 168,871
2017-07-27 $20.11 $20.67 $20.08 $20.45 $79.91 360,378
2017-07-26 $19.96 $20.25 $19.95 $20.20 $78.93 137,557
2017-07-25 $20.11 $20.21 $19.93 $19.98 $78.07 171,674
2017-07-24 $20.45 $20.56 $20.33 $20.35 $79.52 194,756
2017-07-21 $20.28 $20.48 $20.18 $20.40 $79.72 217,037
2017-07-20 $20.23 $20.32 $20.13 $20.23 $79.05 132,953
2017-07-19 $20.58 $20.58 $20.24 $20.25 $79.13 204,668
2017-07-18 $20.69 $20.83 $20.60 $20.64 $80.65 230,131
2017-07-17 $20.67 $20.77 $20.44 $20.53 $80.22 208,138
2017-07-14 $20.81 $20.81 $20.47 $20.65 $80.69 271,621
2017-07-13 $20.79 $21.04 $20.69 $20.71 $80.93 291,511
2017-07-12 $20.83 $20.85 $20.49 $20.75 $81.08 362,770
2017-07-11 $21.21 $21.46 $21.04 $21.09 $82.41 246,117
2017-07-10 $21.16 $21.34 $20.89 $21.18 $82.76 189,791
2017-07-07 $21.35 $21.41 $20.95 $21.01 $82.10 267,078
2017-07-06 $21.19 $21.52 $21.04 $21.43 $83.74 337,789
2017-07-05 $20.83 $21.13 $20.81 $20.85 $81.47 212,534
2017-07-03 $20.97 $20.97 $20.62 $20.74 $81.04 300,138
2017-06-30 $20.99 $21.12 $20.87 $21.07 $82.33 280,435
2017-06-29 $20.69 $21.44 $20.67 $21.02 $82.14 444,059
2017-06-28 $21.16 $21.25 $20.69 $20.75 $81.08 238,721
2017-06-27 $21.04 $21.44 $20.89 $21.41 $83.66 358,622
2017-06-26 $21.04 $21.31 $20.92 $21.05 $82.26 205,916
2017-06-23 $21.34 $21.52 $21.05 $21.12 $82.53 294,100
2017-06-22 $21.57 $21.68 $21.27 $21.40 $83.62 163,873
2017-06-21 $21.38 $21.62 $21.14 $21.53 $84.13 279,406
2017-06-20 $21.12 $21.47 $21.10 $21.44 $83.78 207,982
2017-06-19 $21.21 $21.23 $20.92 $21.04 $82.22 386,636
2017-06-16 $21.37 $21.60 $21.33 $21.33 $83.35 296,476
2017-06-15 $21.46 $21.47 $21.10 $21.23 $82.96 416,734
2017-06-14 $20.79 $21.25 $20.79 $21.01 $82.10 377,767
2017-06-13 $20.86 $20.95 $20.71 $20.77 $81.16 297,031
2017-06-12 $20.93 $21.12 $20.76 $20.99 $82.02 436,426
2017-06-09 $20.97 $21.18 $20.53 $20.91 $81.71 757,042
2017-06-08 $21.71 $21.79 $20.96 $21.15 $82.65 429,246
2017-06-07 $21.74 $21.87 $21.56 $21.70 $84.80 346,648
2017-06-06 $21.98 $22.08 $21.51 $21.77 $85.07 296,539
2017-06-05 $21.43 $21.73 $21.38 $21.71 $84.84 180,033
2017-06-02 $21.59 $21.70 $21.09 $21.46 $83.86 444,198
2017-06-01 $22.48 $22.62 $21.72 $21.72 $84.87 473,185
2017-05-31 $22.42 $23.16 $22.40 $22.58 $88.23 322,515
2017-05-30 $22.36 $22.62 $22.24 $22.55 $88.12 270,785
2017-05-26 $22.28 $22.45 $22.14 $22.21 $86.79 259,252
2017-05-25 $22.01 $22.31 $21.88 $22.18 $86.67 277,909
2017-05-24 $22.21 $22.44 $22.06 $22.22 $86.83 369,501
2017-05-23 $22.29 $22.59 $22.17 $22.24 $86.91 330,458
2017-05-22 $22.61 $22.66 $22.33 $22.41 $87.57 279,999
2017-05-19 $22.83 $22.84 $22.47 $22.71 $88.74 480,574
2017-05-18 $23.19 $23.30 $22.74 $22.94 $89.64 569,986
2017-05-17 $22.63 $23.14 $22.42 $23.09 $90.23 552,260
2017-05-16 $21.82 $22.22 $21.79 $21.91 $85.62 259,745
2017-05-15 $22.10 $22.12 $21.72 $21.95 $85.77 303,605
2017-05-12 $22.20 $22.38 $22.16 $22.27 $87.02 244,496
2017-05-11 $21.90 $22.43 $21.86 $22.02 $86.05 350,575
2017-05-10 $22.10 $22.12 $21.71 $21.75 $84.99 335,344
2017-05-09 $21.93 $22.19 $21.86 $22.01 $86.01 285,694
2017-05-08 $21.89 $22.18 $21.81 $22.00 $85.97 212,034
2017-05-05 $21.91 $22.26 $21.79 $21.79 $85.15 288,718
2017-05-04 $21.94 $22.41 $21.89 $22.10 $86.36 223,357
2017-05-03 $21.97 $22.21 $21.89 $22.02 $86.05 231,977
2017-05-02 $21.50 $21.89 $21.40 $21.76 $85.03 185,254
2017-05-01 $21.61 $21.87 $21.40 $21.55 $84.21 174,316
2017-04-28 $21.19 $21.79 $21.18 $21.78 $85.11 327,331
2017-04-27 $21.09 $21.37 $20.97 $21.22 $82.92 198,817
2017-04-26 $21.46 $21.47 $20.95 $21.21 $82.88 391,450
2017-04-25 $21.45 $21.47 $21.23 $21.43 $83.74 489,855
2017-04-24 $21.80 $21.99 $21.72 $21.84 $85.34 413,941
2017-04-21 $22.40 $22.56 $22.29 $22.41 $87.57 381,501
2017-04-20 $22.69 $22.77 $22.26 $22.29 $87.10 598,921
2017-04-19 $22.92 $22.97 $22.49 $22.86 $89.33 609,283
2017-04-18 $23.26 $23.44 $23.01 $23.06 $90.11 505,617
2017-04-17 $23.49 $23.62 $23.05 $23.08 $90.19 442,751
2017-04-13 $23.22 $23.63 $23.05 $23.63 $92.34 546,302
2017-04-12 $22.62 $23.20 $22.61 $23.13 $90.38 507,995
2017-04-11 $23.10 $23.15 $22.53 $22.55 $88.12 662,370
2017-04-10 $23.01 $23.12 $22.56 $22.90 $89.49 544,064
2017-04-07 $23.12 $23.26 $22.84 $22.99 $89.84 445,195
2017-04-06 $23.37 $23.59 $22.98 $23.00 $89.88 529,311
2017-04-05 $22.57 $23.50 $22.38 $23.44 $91.60 683,880
2017-04-04 $22.89 $23.08 $22.68 $22.89 $89.45 325,219
2017-04-03 $22.22 $22.98 $22.18 $22.84 $89.25 526,062
2017-03-31 $22.41 $22.56 $22.16 $22.37 $87.41 240,716
2017-03-30 $22.79 $22.79 $22.42 $22.44 $87.69 222,459
2017-03-29 $22.99 $23.11 $22.72 $22.79 $89.06 158,112
2017-03-28 $23.50 $23.51 $22.91 $22.94 $89.64 394,385
2017-03-27 $24.00 $24.12 $23.21 $23.33 $91.17 433,994
2017-03-24 $23.24 $23.62 $23.07 $23.39 $91.40 412,695
2017-03-23 $23.69 $23.81 $23.11 $23.43 $91.56 531,482
2017-03-22 $23.82 $24.13 $23.59 $23.69 $92.57 460,189
2017-03-21 $22.23 $23.73 $22.21 $23.71 $92.65 690,869
2017-03-20 $22.30 $22.58 $22.24 $22.44 $87.69 203,790
2017-03-17 $22.35 $22.62 $22.18 $22.26 $86.98 359,900
2017-03-16 $22.33 $22.55 $22.24 $22.43 $87.65 306,061
2017-03-15 $22.98 $23.09 $22.39 $22.50 $87.92 576,446
2017-03-14 $23.18 $23.57 $23.15 $23.24 $90.81 346,563
2017-03-13 $23.21 $23.21 $22.82 $22.98 $89.80 346,516
2017-03-10 $22.99 $23.47 $22.97 $23.11 $90.31 392,254
2017-03-09 $23.16 $23.45 $22.92 $23.31 $91.09 381,163
2017-03-08 $22.66 $23.15 $22.54 $23.12 $90.35 369,561
2017-03-07 $22.62 $22.87 $22.51 $22.82 $89.17 271,761
2017-03-06 $22.51 $22.75 $22.44 $22.51 $87.96 285,757
2017-03-03 $22.18 $22.45 $21.97 $22.21 $86.79 275,602
2017-03-02 $21.69 $22.22 $21.69 $22.18 $86.67 220,064
2017-03-01 $21.91 $21.98 $21.54 $21.67 $84.68 528,922
2017-02-28 $22.03 $22.54 $22.01 $22.51 $87.96 247,243
2017-02-27 $22.38 $22.42 $21.85 $21.87 $85.46 258,680
2017-02-24 $22.67 $22.71 $22.28 $22.28 $87.06 298,499
2017-02-23 $21.85 $22.58 $21.85 $22.27 $87.02 322,457
2017-02-22 $21.87 $22.09 $21.85 $21.99 $85.93 241,534
2017-02-21 $22.04 $22.05 $21.76 $21.79 $85.15 267,957
2017-02-17 $22.36 $22.42 $22.14 $22.15 $86.55 187,437
2017-02-16 $22.06 $22.41 $21.92 $22.14 $86.52 250,825
2017-02-15 $22.48 $22.48 $21.94 $22.00 $85.97 227,290
2017-02-14 $22.54 $22.64 $22.20 $22.25 $86.95 201,954
2017-02-13 $22.25 $22.48 $22.12 $22.42 $87.61 182,581
2017-02-10 $22.61 $22.77 $22.39 $22.51 $87.96 165,871
2017-02-09 $23.44 $23.44 $22.76 $22.88 $89.41 313,261
2017-02-08 $23.68 $23.91 $23.46 $23.53 $91.95 401,293
2017-02-07 $23.22 $23.61 $23.03 $23.45 $91.63 346,281
2017-02-06 $23.07 $23.38 $22.95 $23.27 $90.93 229,204
2017-02-03 $23.23 $23.37 $22.87 $22.91 $89.52 308,401
2017-02-02 $23.46 $23.73 $23.33 $23.65 $92.42 350,386
2017-02-01 $23.12 $23.66 $22.92 $23.48 $91.75 343,268
2017-01-31 $23.97 $24.09 $23.37 $23.51 $91.87 397,456
2017-01-30 $23.51 $24.16 $23.50 $23.78 $92.92 564,848
2017-01-27 $22.98 $23.34 $22.88 $23.16 $90.50 318,697
2017-01-26 $22.80 $23.08 $22.73 $22.98 $89.80 298,148
2017-01-25 $22.90 $22.91 $22.72 $22.80 $89.09 331,493
2017-01-24 $23.82 $23.87 $23.15 $23.28 $90.97 335,043
2017-01-23 $23.93 $24.26 $23.72 $24.01 $93.82 295,495
2017-01-20 $23.88 $24.01 $23.65 $23.83 $93.12 386,406
2017-01-19 $23.56 $24.25 $23.46 $24.08 $94.10 348,119
2017-01-18 $23.69 $23.98 $23.63 $23.66 $92.46 297,760
2017-01-17 $23.44 $23.91 $23.39 $23.82 $93.08 386,812
2017-01-13 $23.40 $23.41 $22.95 $23.20 $90.66 267,069
2017-01-12 $23.24 $24.11 $23.23 $23.53 $91.95 361,133
2017-01-11 $23.23 $23.49 $23.03 $23.18 $90.58 234,472
2017-01-10 $23.65 $23.72 $23.17 $23.27 $90.93 224,492
2017-01-09 $23.47 $23.81 $23.41 $23.71 $92.65 194,863
2017-01-06 $23.15 $23.41 $23.07 $23.41 $91.48 174,327
2017-01-05 $22.83 $23.44 $22.75 $23.26 $90.89 186,074
2017-01-04 $23.32 $23.32 $22.66 $22.72 $88.78 299,459
2017-01-03 $23.15 $23.85 $23.05 $23.51 $91.87 240,440
2016-12-30 $23.46 $23.89 $23.46 $23.72 $92.69 265,359
2016-12-29 $23.59 $23.79 $23.26 $23.55 $92.03 209,495
2016-12-28 $23.05 $23.74 $23.03 $23.60 $92.22 368,634
2016-12-27 $23.29 $23.29 $22.91 $23.14 $90.42 123,661
2016-12-23 $23.56 $23.62 $23.32 $23.32 $91.13 92,522
2016-12-22 $23.19 $23.75 $23.12 $23.57 $92.10 216,509
2016-12-21 $22.94 $23.22 $22.85 $23.22 $90.74 142,298
2016-12-20 $23.12 $23.23 $22.82 $22.90 $89.49 212,796
2016-12-19 $23.59 $23.59 $23.16 $23.28 $90.97 276,945
2016-12-16 $23.47 $23.70 $23.04 $23.63 $92.34 244,147
2016-12-15 $23.81 $23.93 $23.17 $23.48 $91.75 493,576
2016-12-14 $23.44 $23.99 $23.14 $23.90 $93.39 609,981
2016-12-13 $23.05 $23.51 $22.90 $23.30 $91.05 327,698
2016-12-12 $22.94 $23.43 $22.74 $23.30 $91.05 376,180
2016-12-09 $22.78 $23.01 $22.66 $22.85 $89.29 264,853
2016-12-08 $23.53 $23.69 $22.85 $22.93 $89.60 450,263
2016-12-07 $24.13 $24.27 $23.55 $23.66 $92.46 220,690
2016-12-06 $24.54 $24.81 $24.02 $24.11 $94.21 179,218
2016-12-05 $25.11 $25.14 $24.59 $24.64 $96.28 246,953
2016-12-02 $25.54 $25.68 $25.32 $25.55 $99.84 280,069
2016-12-01 $25.03 $25.77 $24.92 $25.56 $99.88 595,487
2016-11-30 $24.78 $25.31 $24.71 $25.28 $98.79 272,143
2016-11-29 $24.93 $25.08 $24.71 $25.01 $97.73 380,141
2016-11-28 $24.42 $25.06 $24.39 $25.00 $97.69 356,691
2016-11-25 $24.47 $24.56 $24.34 $24.35 $95.15 120,814
2016-11-23 $24.96 $25.10 $24.52 $24.55 $95.93 310,467
2016-11-22 $25.13 $25.28 $24.81 $24.82 $96.99 267,729
2016-11-21 $25.41 $25.69 $25.15 $25.31 $98.90 187,759
2016-11-18 $25.68 $25.81 $25.51 $25.58 $99.96 208,904
2016-11-17 $25.98 $26.03 $25.62 $25.85 $101.01 341,160
2016-11-16 $26.26 $26.33 $25.94 $26.08 $101.91 178,300
2016-11-15 $26.42 $26.63 $25.99 $26.16 $102.22 326,256
2016-11-14 $26.40 $26.61 $25.82 $26.31 $102.81 381,132
2016-11-11 $28.15 $28.34 $26.90 $27.03 $105.62 699,785
2016-11-10 $28.46 $29.26 $27.94 $28.37 $110.86 760,796
2016-11-09 $31.67 $31.67 $29.15 $29.36 $114.73 505,688
2016-11-08 $31.53 $31.84 $30.92 $31.23 $122.04 440,815
2016-11-07 $31.70 $31.87 $31.26 $31.39 $122.66 309,082
2016-11-04 $33.29 $33.38 $32.35 $32.98 $128.87 386,441
2016-11-03 $32.88 $33.50 $32.74 $33.46 $130.75 237,622
2016-11-02 $32.38 $33.21 $32.33 $33.06 $129.19 278,957
2016-11-01 $31.44 $32.70 $31.42 $32.25 $126.02 331,581
2016-10-31 $31.70 $31.89 $31.45 $31.51 $123.13 212,280
2016-10-28 $31.65 $31.91 $31.25 $31.76 $124.11 619,514
2016-10-27 $30.67 $31.73 $30.67 $31.59 $123.44 278,772
2016-10-26 $30.70 $31.02 $30.26 $30.89 $120.71 236,328
2016-10-25 $29.85 $30.44 $29.77 $30.31 $118.44 169,212
2016-10-24 $29.75 $30.03 $29.47 $29.81 $116.49 194,849
2016-10-21 $30.63 $30.70 $30.09 $30.26 $118.25 121,242
2016-10-20 $30.20 $30.54 $29.98 $30.11 $117.66 192,299
2016-10-19 $30.19 $30.52 $29.80 $30.06 $117.46 125,939
2016-10-18 $30.00 $30.42 $29.96 $30.29 $118.36 129,523
2016-10-17 $30.47 $30.68 $30.35 $30.61 $119.61 166,797
2016-10-14 $30.09 $30.56 $29.86 $30.55 $119.38 197,082
2016-10-13 $30.31 $30.70 $30.08 $30.33 $118.52 276,090
2016-10-12 $29.75 $29.99 $29.50 $29.84 $116.60 155,505
2016-10-11 $28.85 $30.09 $28.83 $29.77 $116.33 236,369
2016-10-10 $29.08 $29.09 $28.53 $28.77 $112.42 95,751
2016-10-07 $28.86 $29.72 $28.75 $29.46 $115.12 179,538
2016-10-06 $28.99 $29.43 $28.89 $28.98 $113.24 113,502
2016-10-05 $29.04 $29.05 $28.58 $28.88 $112.85 133,552
2016-10-04 $28.86 $29.53 $28.76 $29.28 $114.42 257,561
2016-10-03 $28.97 $29.29 $28.85 $28.94 $113.09 163,218
2016-09-30 $29.17 $29.44 $28.54 $28.83 $112.66 247,416
2016-09-29 $28.65 $29.50 $28.63 $29.42 $114.96 318,866
2016-09-28 $28.95 $29.36 $28.59 $28.63 $111.88 179,622
2016-09-27 $29.33 $29.49 $29.00 $29.06 $113.56 170,121
2016-09-26 $29.01 $29.36 $28.87 $29.28 $114.42 183,358
2016-09-23 $28.39 $28.74 $28.26 $28.74 $112.31 126,688
2016-09-22 $28.82 $28.82 $28.29 $28.31 $110.63 261,895
2016-09-21 $29.81 $30.07 $29.12 $29.20 $114.10 254,255
2016-09-20 $29.56 $30.03 $29.52 $30.01 $117.27 142,989
2016-09-19 $29.96 $30.12 $29.36 $29.81 $116.49 267,937
2016-09-16 $30.37 $30.57 $30.14 $30.22 $118.09 178,571
2016-09-15 $30.82 $30.89 $30.04 $30.10 $117.62 224,675
2016-09-14 $30.78 $31.00 $30.41 $30.82 $120.43 355,344
2016-09-13 $30.17 $31.17 $30.10 $30.83 $120.47 436,554
2016-09-12 $30.87 $30.90 $29.71 $29.75 $116.25 504,818
2016-09-09 $29.23 $30.59 $29.21 $30.53 $119.30 360,234
2016-09-08 $28.71 $28.95 $28.66 $28.75 $112.35 149,491
2016-09-07 $29.05 $29.08 $28.65 $28.68 $112.07 99,444
2016-09-06 $28.91 $29.33 $28.87 $28.98 $113.24 120,259
2016-09-02 $29.32 $29.50 $29.07 $29.07 $113.60 150,594
2016-09-01 $29.65 $30.26 $29.52 $29.65 $115.86 223,229
2016-08-31 $29.43 $30.02 $29.39 $29.68 $115.98 217,813
2016-08-30 $29.42 $29.63 $29.25 $29.36 $114.73 99,050
2016-08-29 $29.67 $29.69 $29.25 $29.47 $115.16 109,303
2016-08-26 $29.62 $30.15 $29.15 $29.77 $116.33 213,731
2016-08-25 $29.99 $30.00 $29.50 $29.65 $115.86 117,641
2016-08-24 $29.37 $29.93 $29.25 $29.77 $116.33 113,573
2016-08-23 $29.54 $29.54 $29.15 $29.35 $114.69 130,976
2016-08-22 $30.00 $30.16 $29.68 $29.73 $116.17 93,958
2016-08-19 $29.99 $30.19 $29.82 $29.86 $116.68 114,539
2016-08-18 $30.28 $30.32 $29.85 $29.85 $116.64 104,166
2016-08-17 $30.14 $30.66 $30.10 $30.30 $118.40 164,732
2016-08-16 $29.81 $30.21 $29.81 $30.13 $117.74 133,092
2016-08-15 $30.13 $30.13 $29.53 $29.64 $115.82 134,196
2016-08-12 $30.43 $30.54 $30.13 $30.25 $118.21 101,645
2016-08-11 $30.37 $30.57 $30.16 $30.30 $118.40 143,319
2016-08-10 $30.18 $30.78 $30.11 $30.60 $119.57 180,013
2016-08-09 $30.23 $30.30 $30.07 $30.17 $117.89 92,922
2016-08-08 $30.19 $30.35 $29.96 $30.23 $118.13 86,477
2016-08-05 $30.74 $30.90 $30.09 $30.20 $118.01 195,318
2016-08-04 $31.18 $31.28 $30.81 $31.12 $121.61 121,460
2016-08-03 $31.77 $31.91 $31.16 $31.16 $121.76 137,837
2016-08-02 $30.88 $31.90 $30.82 $31.69 $123.83 273,516
2016-08-01 $30.86 $31.21 $30.58 $30.84 $120.51 268,006
2016-07-29 $31.10 $31.42 $30.55 $30.87 $120.63 195,499
2016-07-28 $31.01 $31.19 $30.83 $31.01 $121.18 108,534
2016-07-27 $30.95 $31.27 $30.71 $30.87 $120.63 195,071
2016-07-26 $31.35 $31.49 $30.97 $31.01 $121.18 224,570
2016-07-25 $31.39 $31.58 $31.23 $31.34 $122.47 127,119
2016-07-22 $31.66 $31.79 $31.13 $31.27 $122.19 141,789
2016-07-21 $31.46 $31.85 $31.18 $31.71 $123.91 226,110
2016-07-20 $31.70 $32.03 $31.25 $31.44 $122.86 175,434
2016-07-19 $31.59 $32.04 $31.51 $31.86 $124.50 172,033
2016-07-18 $31.73 $31.85 $31.31 $31.52 $123.17 154,121
2016-07-15 $31.52 $31.87 $31.47 $31.63 $123.60 158,093
2016-07-14 $31.33 $31.85 $31.31 $31.85 $124.46 138,671
2016-07-13 $31.32 $32.05 $31.29 $31.88 $124.58 204,371
2016-07-12 $32.02 $32.13 $31.27 $31.67 $123.76 382,404
2016-07-11 $32.87 $32.90 $32.36 $32.55 $127.19 228,824
2016-07-08 $34.26 $34.29 $33.12 $33.32 $130.20 246,664
2016-07-07 $34.86 $35.36 $34.41 $34.88 $136.30 167,917
2016-07-06 $35.93 $36.06 $35.01 $35.06 $137.00 210,570
2016-07-05 $34.79 $35.95 $34.69 $35.54 $138.88 226,156
2016-07-01 $34.79 $34.93 $34.24 $34.55 $135.01 143,854
2016-06-30 $36.03 $36.37 $34.82 $34.84 $136.14 223,946
2016-06-29 $36.99 $37.08 $36.05 $36.18 $141.38 224,336
2016-06-28 $38.40 $38.43 $37.55 $37.88 $148.02 367,468
2016-06-27 $37.60 $39.40 $37.53 $39.13 $152.91 529,062
2016-06-24 $36.89 $37.17 $35.72 $36.68 $143.33 344,598
2016-06-23 $34.74 $34.77 $34.06 $34.11 $133.29 170,867
2016-06-22 $35.07 $35.54 $34.71 $35.50 $138.72 215,207
2016-06-21 $35.02 $35.63 $35.00 $35.17 $137.43 129,915
2016-06-20 $34.76 $35.07 $34.35 $35.07 $137.04 189,666
2016-06-17 $35.64 $36.07 $35.31 $35.85 $140.09 204,872
2016-06-16 $36.05 $36.55 $35.51 $35.51 $138.76 285,824
2016-06-15 $35.34 $35.59 $34.91 $35.51 $138.76 195,864
2016-06-14 $35.67 $36.08 $35.23 $35.62 $139.19 251,437
2016-06-13 $34.91 $35.51 $34.58 $35.38 $138.25 248,789
2016-06-10 $34.35 $34.85 $34.18 $34.64 $135.36 250,525
2016-06-09 $33.56 $33.94 $33.55 $33.71 $131.73 208,645
2016-06-08 $33.78 $33.78 $33.18 $33.27 $130.01 227,499
2016-06-07 $33.95 $34.14 $33.57 $33.80 $132.08 142,069
2016-06-06 $34.68 $34.73 $33.79 $34.01 $132.90 275,826
2016-06-03 $34.53 $35.32 $34.48 $34.74 $135.75 340,430
2016-06-02 $35.04 $35.12 $34.34 $34.34 $134.19 261,707
2016-06-01 $35.58 $35.71 $34.78 $34.84 $136.14 332,108
2016-05-31 $35.47 $35.66 $35.03 $35.35 $138.14 301,333
2016-05-27 $36.29 $36.29 $35.60 $35.60 $139.11 250,493
2016-05-26 $36.15 $36.48 $35.99 $36.31 $141.89 272,812
2016-05-25 $36.44 $36.56 $36.06 $36.30 $141.85 268,205
2016-05-24 $37.84 $37.84 $36.49 $36.69 $143.37 592,553
2016-05-23 $38.21 $38.37 $37.80 $38.25 $149.47 275,301
2016-05-20 $39.26 $39.30 $38.18 $38.21 $149.31 368,520
2016-05-19 $39.46 $40.18 $38.93 $39.49 $154.31 429,156
2016-05-18 $39.62 $39.65 $38.30 $38.86 $151.85 493,560
2016-05-17 $38.18 $39.62 $37.83 $39.26 $153.41 516,374
2016-05-16 $38.90 $38.90 $37.75 $38.09 $148.84 291,495
2016-05-13 $38.80 $39.28 $38.18 $39.06 $152.63 322,938
2016-05-12 $38.01 $39.16 $37.80 $38.55 $150.64 339,517
2016-05-11 $37.38 $38.21 $37.30 $38.16 $149.12 250,934
2016-05-10 $37.75 $38.11 $37.22 $37.23 $145.48 229,016
2016-05-09 $38.26 $38.43 $37.57 $38.04 $148.65 229,289
2016-05-06 $39.03 $39.20 $38.21 $38.22 $149.35 314,917
2016-05-05 $38.10 $38.80 $37.96 $38.70 $151.23 180,911
2016-05-04 $38.21 $38.61 $37.54 $38.37 $149.94 312,726
2016-05-03 $37.18 $38.22 $37.15 $37.74 $147.47 257,390
2016-05-02 $37.03 $37.42 $36.56 $36.56 $142.86 173,724
2016-04-29 $36.90 $37.73 $36.62 $37.22 $145.44 301,085
2016-04-28 $36.13 $36.77 $35.66 $36.56 $142.86 296,406
2016-04-27 $36.04 $36.35 $35.64 $35.74 $139.66 175,741
2016-04-26 $36.54 $36.83 $35.96 $36.00 $140.68 172,689
2016-04-25 $36.46 $37.05 $36.38 $36.70 $143.41 239,085
2016-04-22 $36.98 $36.98 $36.20 $36.25 $141.65 258,191
2016-04-21 $36.67 $37.18 $36.38 $36.98 $144.51 186,610
2016-04-20 $36.74 $36.99 $36.20 $36.58 $142.94 281,782
2016-04-19 $36.63 $37.04 $36.26 $36.71 $143.45 277,431
2016-04-18 $37.67 $37.73 $36.72 $36.77 $143.68 242,896
2016-04-15 $37.68 $37.75 $37.24 $37.32 $145.83 282,562
2016-04-14 $37.46 $37.72 $37.19 $37.54 $146.69 334,173
2016-04-13 $38.63 $38.71 $37.37 $37.47 $146.42 376,893
2016-04-12 $39.96 $40.23 $38.97 $39.16 $153.02 283,482
2016-04-11 $39.30 $40.02 $38.70 $40.02 $156.38 351,783
2016-04-08 $39.41 $40.10 $39.05 $39.76 $155.37 214,694
2016-04-07 $39.54 $40.45 $39.23 $40.10 $156.70 311,914
2016-04-06 $39.96 $40.17 $38.94 $39.04 $152.55 413,466
2016-04-05 $39.59 $39.99 $39.28 $39.93 $156.03 437,554
2016-04-04 $38.58 $39.10 $38.30 $39.06 $152.63 246,658
2016-04-01 $39.42 $39.53 $38.35 $38.43 $150.17 367,131
2016-03-31 $38.83 $38.93 $38.37 $38.77 $151.50 234,742
2016-03-30 $38.57 $39.15 $38.39 $39.00 $152.40 282,858
2016-03-29 $41.54 $41.71 $38.95 $39.00 $152.40 399,831
2016-03-28 $41.19 $41.86 $40.93 $41.29 $161.35 271,077
2016-03-24 $42.12 $42.51 $41.35 $41.35 $161.58 332,671
2016-03-23 $40.37 $41.66 $40.37 $41.55 $162.36 349,524
2016-03-22 $40.46 $40.69 $39.82 $40.07 $156.58 273,946
2016-03-21 $39.97 $40.25 $39.63 $40.02 $156.38 276,746
2016-03-18 $40.50 $40.54 $39.62 $39.80 $155.52 345,728
2016-03-17 $42.08 $42.40 $40.25 $40.49 $158.22 417,129
2016-03-16 $42.86 $42.86 $41.63 $41.89 $163.69 340,833
2016-03-15 $41.76 $42.65 $41.71 $42.06 $164.36 217,201
2016-03-14 $41.20 $41.59 $40.92 $41.12 $160.68 196,700
2016-03-11 $42.13 $42.24 $40.91 $41.03 $160.33 185,318
2016-03-10 $41.91 $43.72 $41.62 $42.83 $167.36 357,764
2016-03-09 $42.31 $42.74 $42.02 $42.12 $164.59 305,400
2016-03-08 $41.15 $42.69 $41.10 $42.51 $166.11 460,907
2016-03-07 $41.97 $41.97 $40.57 $40.65 $158.85 305,383
2016-03-04 $42.08 $42.36 $41.08 $41.60 $162.56 379,276
2016-03-03 $42.90 $42.98 $42.03 $42.03 $164.24 261,472
2016-03-02 $43.96 $44.09 $42.86 $42.86 $167.48 227,564
2016-03-01 $44.96 $45.46 $43.79 $43.79 $171.12 309,407
2016-02-29 $45.45 $45.76 $44.65 $45.72 $178.66 154,554
2016-02-26 $45.47 $45.80 $45.14 $45.38 $177.33 230,770
2016-02-25 $46.64 $47.01 $45.91 $45.97 $179.65 236,065
2016-02-24 $48.72 $49.31 $46.63 $46.76 $182.72 356,107
2016-02-23 $47.16 $47.82 $46.96 $47.71 $186.43 209,299
2016-02-22 $47.10 $47.19 $46.47 $46.86 $183.11 289,575
2016-02-19 $48.85 $49.25 $47.86 $48.00 $187.57 402,021
2016-02-18 $47.92 $48.82 $47.81 $48.41 $189.17 483,413
2016-02-17 $48.89 $48.89 $47.35 $48.03 $187.68 415,547
2016-02-16 $50.74 $51.32 $49.33 $49.50 $193.43 282,661
2016-02-12 $53.09 $53.59 $51.84 $52.05 $203.39 397,648
2016-02-11 $54.90 $55.34 $53.42 $54.09 $211.37 677,516
2016-02-10 $52.18 $53.08 $50.64 $52.94 $206.87 313,167
2016-02-09 $53.69 $53.80 $51.55 $52.89 $206.68 447,065
2016-02-08 $51.71 $53.81 $51.68 $52.26 $204.21 752,601
2016-02-05 $48.43 $50.71 $48.36 $50.68 $198.04 418,399
2016-02-04 $48.78 $48.78 $46.89 $47.97 $187.45 407,092
2016-02-03 $47.74 $50.55 $47.73 $48.41 $189.17 463,379
2016-02-02 $47.59 $48.96 $47.46 $48.47 $189.40 438,967
2016-02-01 $46.78 $47.62 $45.98 $46.58 $182.02 474,774
2016-01-29 $48.98 $49.03 $46.03 $46.08 $180.06 432,717
2016-01-28 $48.43 $49.78 $48.09 $49.36 $192.88 354,060
2016-01-27 $48.47 $49.89 $47.52 $49.36 $192.88 507,578
2016-01-26 $49.61 $49.91 $47.73 $48.02 $187.65 386,818
2016-01-25 $48.50 $50.24 $48.13 $50.00 $195.38 354,494
2016-01-22 $48.60 $49.13 $47.64 $47.84 $186.94 528,208
2016-01-21 $49.94 $50.89 $48.43 $50.30 $196.56 337,975
2016-01-20 $51.90 $54.30 $48.96 $50.05 $195.58 762,676
2016-01-19 $48.23 $51.51 $48.16 $50.48 $197.26 625,992
2016-01-15 $50.18 $51.64 $49.06 $49.27 $192.53 705,427
2016-01-14 $48.55 $50.21 $46.76 $47.71 $186.43 748,262
2016-01-13 $45.88 $49.68 $45.45 $49.02 $191.55 625,745
2016-01-12 $45.60 $47.65 $44.94 $46.06 $179.99 479,603
2016-01-11 $45.63 $47.31 $45.16 $46.28 $180.85 501,800
2016-01-08 $44.24 $46.10 $43.76 $46.00 $179.75 469,588
2016-01-07 $43.65 $44.56 $43.02 $44.45 $173.70 469,658
2016-01-06 $42.05 $42.60 $41.42 $42.19 $164.86 401,439
2016-01-05 $40.84 $41.45 $40.70 $40.89 $159.78 352,426
2016-01-04 $40.68 $41.75 $40.54 $41.04 $160.37 412,373
2015-12-31 $38.72 $39.33 $38.40 $39.29 $153.53 239,088
2015-12-30 $37.70 $38.35 $37.50 $38.30 $149.66 167,246
2015-12-29 $38.07 $38.36 $37.54 $37.54 $146.69 192,855
2015-12-28 $38.42 $39.11 $38.39 $38.48 $150.37 180,400
2015-12-24 $38.14 $38.32 $37.66 $38.05 $148.69 106,595
2015-12-23 $38.81 $38.96 $38.12 $38.20 $149.27 466,833
2015-12-22 $39.74 $40.31 $39.11 $39.24 $153.34 292,633
2015-12-21 $40.06 $40.54 $39.74 $39.93 $156.03 265,419
2015-12-18 $39.75 $40.59 $39.58 $40.59 $158.61 414,499
2015-12-17 $38.15 $39.51 $38.15 $39.34 $153.73 256,046
2015-12-16 $39.22 $39.65 $38.38 $38.51 $150.48 410,135
2015-12-15 $40.49 $40.56 $39.57 $39.76 $155.37 369,184
2015-12-14 $40.33 $41.50 $40.01 $40.86 $159.67 487,817
2015-12-11 $39.45 $40.58 $39.38 $40.31 $157.52 372,782
2015-12-10 $39.01 $39.14 $38.27 $38.64 $150.99 182,079
2015-12-09 $38.27 $39.18 $37.52 $38.83 $151.73 390,318
2015-12-08 $38.31 $38.62 $37.65 $38.02 $148.57 273,188
2015-12-07 $36.60 $37.93 $36.58 $37.57 $146.81 246,219
2015-12-04 $37.32 $37.46 $36.45 $36.57 $142.90 352,727
2015-12-03 $35.92 $37.57 $35.59 $37.27 $145.64 467,427
2015-12-02 $35.42 $36.17 $35.25 $36.07 $140.95 270,589
2015-12-01 $35.49 $35.93 $35.34 $35.39 $138.29 248,692
2015-11-30 $35.26 $35.84 $35.24 $35.78 $139.82 405,786
2015-11-27 $35.70 $35.95 $35.35 $35.50 $138.72 131,471
2015-11-25 $36.32 $36.42 $35.69 $35.75 $139.70 329,621
2015-11-24 $37.21 $37.40 $36.24 $36.38 $142.16 507,106
2015-11-23 $37.33 $37.34 $36.56 $36.93 $144.31 314,882
2015-11-20 $37.47 $37.54 $36.91 $37.25 $145.56 350,626
2015-11-19 $37.51 $37.95 $37.38 $37.77 $147.59 390,901
2015-11-18 $38.54 $38.80 $37.38 $37.47 $146.42 403,294
2015-11-17 $38.40 $38.85 $37.73 $38.73 $151.34 627,005
2015-11-16 $39.18 $39.60 $38.43 $38.47 $150.33 481,004
2015-11-13 $38.86 $39.39 $38.28 $39.12 $152.87 642,466
2015-11-12 $37.67 $38.68 $37.56 $38.56 $150.68 529,479
2015-11-11 $36.44 $37.18 $36.41 $37.14 $145.13 297,231
2015-11-10 $37.05 $37.28 $36.52 $36.53 $142.75 390,775
2015-11-09 $35.98 $37.07 $35.88 $36.72 $143.49 507,233
2015-11-06 $36.64 $37.10 $35.83 $35.87 $140.17 500,113
2015-11-05 $36.48 $37.20 $36.30 $36.44 $142.40 312,513
2015-11-04 $36.30 $36.83 $36.05 $36.45 $142.43 313,603
2015-11-03 $36.90 $37.05 $36.04 $36.40 $142.24 325,667
2015-11-02 $38.37 $38.37 $36.62 $36.81 $143.84 386,886
2015-10-30 $38.27 $38.58 $37.96 $38.39 $150.01 321,920
2015-10-29 $37.49 $38.28 $37.29 $38.07 $148.76 287,235
2015-10-28 $39.36 $39.50 $37.27 $37.27 $145.64 568,927
2015-10-27 $39.07 $40.06 $38.89 $39.60 $154.74 262,595
2015-10-26 $38.42 $38.84 $38.24 $38.75 $151.42 226,612
2015-10-23 $38.38 $38.99 $38.13 $38.26 $149.51 270,393
2015-10-22 $39.19 $39.70 $38.54 $39.01 $152.44 491,694
2015-10-21 $38.25 $39.76 $38.22 $39.72 $155.21 410,412
2015-10-20 $38.48 $38.84 $38.01 $38.54 $150.60 269,419
2015-10-19 $38.92 $39.09 $38.06 $38.46 $150.29 351,990
2015-10-16 $38.33 $39.24 $38.33 $38.58 $150.76 287,550
2015-10-15 $40.16 $40.56 $38.50 $38.53 $150.56 447,227
2015-10-14 $39.61 $40.53 $39.11 $40.37 $157.75 443,082
2015-10-13 $38.88 $39.67 $38.11 $39.67 $155.02 534,342
2015-10-12 $38.45 $38.92 $38.33 $38.56 $150.68 189,778
2015-10-09 $38.50 $38.71 $38.23 $38.50 $150.44 259,887
2015-10-08 $39.42 $39.69 $38.47 $38.65 $151.03 275,843
2015-10-07 $40.37 $40.68 $39.34 $39.38 $153.88 413,418
2015-10-06 $40.31 $41.30 $39.96 $40.76 $159.28 351,487
2015-10-05 $41.47 $41.55 $40.12 $40.22 $157.17 335,238
2015-10-02 $44.41 $45.05 $42.28 $42.31 $165.33 525,182
2015-10-01 $43.28 $44.81 $43.04 $43.57 $170.26 437,954
2015-09-30 $43.99 $44.48 $43.23 $43.34 $169.36 497,692
2015-09-29 $44.19 $45.24 $43.50 $44.77 $174.95 537,361
2015-09-28 $42.12 $44.48 $42.04 $44.14 $172.48 546,606
2015-09-25 $40.09 $42.20 $40.04 $41.89 $163.69 335,398
2015-09-24 $41.14 $41.74 $40.65 $40.77 $159.32 465,192
2015-09-23 $40.21 $40.89 $39.94 $40.60 $158.65 313,944
2015-09-22 $39.96 $40.87 $39.76 $40.41 $157.91 367,473
2015-09-21 $38.53 $39.50 $38.03 $39.22 $153.26 289,525
2015-09-18 $39.10 $39.29 $38.36 $39.12 $152.87 449,925
2015-09-17 $38.30 $38.49 $37.04 $38.06 $148.73 584,974
2015-09-16 $38.97 $39.08 $38.27 $38.32 $149.74 286,637
2015-09-15 $39.73 $39.81 $38.82 $38.97 $152.28 292,625
2015-09-14 $39.31 $40.04 $39.24 $39.86 $155.76 393,604
2015-09-11 $40.25 $40.58 $39.49 $39.54 $154.51 399,187
2015-09-10 $40.53 $40.54 $39.45 $39.90 $155.92 378,914
2015-09-09 $38.84 $40.34 $38.71 $40.26 $157.32 484,987
2015-09-08 $40.01 $40.33 $39.29 $39.40 $153.96 477,584
2015-09-04 $41.47 $41.66 $40.66 $41.28 $161.31 406,059
2015-09-03 $40.38 $40.76 $39.64 $40.64 $158.81 869,007
2015-09-02 $40.87 $41.87 $40.47 $40.51 $158.30 712,076
2015-09-01 $41.13 $42.19 $40.49 $41.86 $163.57 1,592,664
2015-08-31 $39.81 $40.03 $39.19 $39.77 $155.41 919,286
2015-08-28 $40.30 $40.44 $39.40 $39.51 $154.39 824,979
2015-08-27 $41.09 $41.80 $39.77 $40.25 $157.28 1,570,778
2015-08-26 $42.25 $44.19 $41.58 $41.80 $163.34 607,201
2015-08-25 $40.59 $44.06 $40.46 $43.89 $171.51 1,244,831
2015-08-24 $43.88 $44.74 $40.72 $43.27 $169.08 896,429
2015-08-21 $40.08 $40.60 $39.07 $40.17 $156.97 1,148,842
2015-08-20 $38.05 $39.24 $37.87 $39.22 $153.26 625,848
2015-08-19 $37.09 $37.77 $36.73 $37.35 $145.95 419,929
2015-08-18 $36.18 $36.71 $36.16 $36.62 $143.10 240,822
2015-08-17 $37.03 $37.29 $36.02 $36.06 $140.91 184,961
2015-08-14 $37.38 $37.65 $36.75 $36.81 $143.84 406,941
2015-08-13 $37.03 $37.39 $36.70 $37.29 $145.72 293,400
2015-08-12 $37.35 $38.29 $36.85 $37.03 $144.70 437,105
2015-08-11 $36.78 $37.26 $36.42 $36.93 $144.31 323,296
2015-08-10 $36.85 $36.90 $36.16 $36.28 $141.77 219,641
2015-08-07 $37.03 $37.66 $36.84 $37.17 $145.25 387,120
2015-08-06 $35.65 $37.19 $35.54 $36.70 $143.41 406,182
2015-08-05 $35.56 $35.97 $35.02 $35.74 $139.66 272,645
2015-08-04 $35.70 $36.13 $35.38 $35.93 $140.40 249,755
2015-08-03 $35.33 $36.22 $35.26 $35.75 $139.70 285,195
2015-07-31 $35.69 $35.79 $34.97 $35.38 $138.25 316,194
2015-07-30 $36.19 $36.51 $35.68 $35.76 $139.74 196,643
2015-07-29 $36.31 $36.55 $35.75 $35.98 $140.60 270,264
2015-07-28 $36.59 $37.55 $36.06 $36.18 $141.38 415,419
2015-07-27 $36.53 $36.98 $36.37 $36.82 $143.88 441,629
2015-07-24 $35.15 $36.26 $35.01 $36.18 $141.38 307,082
2015-07-23 $34.29 $35.22 $34.09 $35.09 $137.12 273,037
2015-07-22 $34.80 $34.92 $34.25 $34.35 $134.23 190,296
2015-07-21 $34.27 $34.78 $33.88 $34.59 $135.17 222,798
2015-07-20 $33.87 $34.42 $33.85 $34.25 $133.84 155,618
2015-07-17 $33.59 $34.11 $33.59 $33.91 $132.51 186,366
2015-07-16 $33.70 $33.80 $33.39 $33.59 $131.26 131,829

ProShares UltraShort Russell2000 (TWM) News Headlines

Recent ProShares UltraShort Russell2000 (TWM) News
Similar Companies to ProShares UltraShort Russell2000 (TWM) 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.