United States Natural Gas Fund (UNG) Exchange: NYSE ARCA

Data as of March 29, 2024

$14.35 ($-0.61) -4.08%

United States Natural Gas Fund - Daily Information
Click for more stock information on United States Natural Gas Fund.
Daily Information Data
Date March 29, 2024
Open $14.45
Previous Close $14.35
High $14.50
Low $14.25
Adjusted Open $14.45
Previous Adjusted Close $14.35
Adjusted High $14.50
Adjusted Low $14.25

About United States Natural Gas Fund (UNG)

United States Natural Gas Fund, LP (USNG) is a limited partnership. The Company is a commodity pool that issues limited partnership interests (units) traded on the NYSE Arca, Inc. (the NYSE Arca). The investment objective of USNG is for the changes in percentage terms of its units' net asset value (NAV) to reflect the changes in percentage terms of the spot price of natural gas delivered at the Henry Hub, Louisiana as measured by the changes in the Futures Contract on natural gas traded on the New York Mercantile Exchange (NYMEX) that is the near month contract to expire, except when the near month contract is within two weeks of expiration, in which case the futures contract will be the next month contract to expire. The Company's general partner is United States Commodity Funds LLC (the General Partner) and is responsible for the management of USNG.

Historical Stock Data for United States Natural Gas Fund (UNG)

Date Open High Low Close Adj.Close Volume
2024-03-27 $14.45 $14.50 $14.25 $14.35 $14.35 7,676,249
2024-03-26 $15.09 $15.15 $14.84 $14.96 $14.96 5,762,270
2024-03-25 $14.99 $15.20 $14.89 $15.04 $15.04 4,823,059
2024-03-22 $15.01 $15.23 $14.98 $15.11 $15.11 3,657,068
2024-03-21 $15.32 $15.38 $15.03 $15.32 $15.32 5,399,757
2024-03-20 $15.35 $15.53 $15.31 $15.37 $15.37 4,423,066
2024-03-19 $15.60 $15.77 $15.38 $15.64 $15.64 4,416,397
2024-03-18 $15.50 $15.57 $15.04 $15.34 $15.34 5,263,618
2024-03-15 $15.41 $15.44 $14.88 $15.13 $15.13 6,186,040
2024-03-14 $15.00 $15.78 $14.95 $15.57 $15.57 5,892,987
2024-03-13 $14.89 $15.20 $14.83 $14.91 $14.91 6,365,995
2024-03-12 $16.06 $16.08 $15.14 $15.31 $15.31 6,825,033
2024-03-11 $15.95 $15.96 $15.68 $15.69 $15.69 4,282,843
2024-03-08 $16.13 $16.43 $16.01 $16.13 $16.13 4,150,226
2024-03-07 $17.00 $17.29 $16.00 $16.03 $16.03 6,083,517
2024-03-06 $17.61 $17.62 $17.19 $17.29 $17.29 3,031,278
2024-03-05 $17.21 $17.96 $16.96 $17.51 $17.51 5,314,674
2024-03-04 $17.36 $17.77 $17.02 $17.30 $17.30 9,923,390
2024-03-01 $16.34 $16.60 $16.27 $16.42 $16.42 3,665,962
2024-02-29 $16.60 $17.14 $16.48 $16.54 $16.54 6,082,784
2024-02-28 $16.53 $17.03 $16.48 $16.73 $16.73 8,935,881
2024-02-27 $16.17 $16.43 $15.83 $16.17 $16.17 7,298,720
2024-02-26 $16.16 $16.18 $15.33 $15.62 $15.62 10,521,090
2024-02-23 $15.58 $15.60 $15.11 $15.21 $15.21 10,024,540
2024-02-22 $16.16 $16.47 $15.66 $16.28 $16.28 8,454,084
2024-02-21 $16.51 $16.69 $16.08 $16.62 $16.62 12,029,352
2024-02-20 $14.71 $14.93 $14.56 $14.77 $14.77 8,088,508
2024-02-16 $14.85 $15.23 $14.82 $14.99 $14.99 6,679,309
2024-02-15 $15.07 $15.17 $14.63 $14.81 $14.81 11,075,190
2024-02-14 $15.29 $15.49 $14.78 $14.89 $14.89 11,068,092
2024-02-13 $15.62 $15.74 $15.34 $15.52 $15.52 11,384,167
2024-02-12 $17.06 $17.26 $16.06 $16.17 $16.17 10,455,515
2024-02-09 $17.41 $17.46 $16.94 $17.15 $17.15 6,839,645
2024-02-08 $18.06 $18.15 $17.30 $17.42 $17.42 9,906,729
2024-02-07 $18.68 $18.70 $18.12 $18.24 $18.24 4,740,442
2024-02-06 $18.75 $18.96 $18.50 $18.54 $18.54 5,555,181
2024-02-05 $19.22 $19.46 $19.01 $19.25 $19.25 4,360,728
2024-02-02 $19.15 $19.45 $19.04 $19.36 $19.36 6,514,331
2024-02-01 $19.42 $19.64 $18.84 $18.91 $18.91 5,692,482
2024-01-31 $19.50 $19.97 $19.38 $19.63 $19.63 6,201,982
2024-01-30 $19.37 $19.61 $19.06 $19.40 $19.40 5,834,672
2024-01-29 $19.57 $19.62 $18.96 $19.13 $19.13 5,795,181
2024-01-26 $19.95 $20.23 $19.37 $20.14 $20.14 8,125,707
2024-01-25 $21.08 $21.12 $19.96 $20.10 $20.10 8,717,853
2024-01-24 $20.66 $21.14 $20.35 $21.06 $21.06 13,669,183
2024-01-23 $4.86 $5.05 $4.85 $5.03 $5.03 20,265,787
2024-01-22 $4.92 $5.00 $4.89 $4.92 $4.92 25,492,223
2024-01-19 $5.39 $5.40 $5.19 $5.20 $5.20 27,184,358
2024-01-18 $5.75 $5.75 $5.49 $5.56 $5.56 37,884,321
2024-01-17 $5.76 $5.99 $5.69 $5.82 $5.82 18,614,085
2024-01-16 $5.99 $6.09 $5.77 $5.78 $5.78 42,890,597
2024-01-12 $6.77 $6.84 $6.49 $6.82 $6.82 69,661,300
2024-01-11 $6.14 $6.55 $6.03 $6.29 $6.29 53,175,510
2024-01-10 $6.20 $6.31 $5.99 $6.15 $6.15 50,393,710
2024-01-09 $6.39 $6.87 $6.15 $6.48 $6.48 85,236,356
2024-01-08 $5.56 $6.10 $5.50 $6.01 $6.01 36,504,633
2024-01-05 $5.48 $5.88 $5.47 $5.84 $5.84 33,587,960
2024-01-04 $5.72 $5.80 $5.55 $5.77 $5.77 44,520,410
2024-01-03 $5.42 $5.51 $5.32 $5.44 $5.44 26,884,874
2024-01-02 $5.24 $5.26 $5.11 $5.19 $5.19 18,403,484
2023-12-29 $5.10 $5.18 $5.04 $5.07 $5.07 14,577,120
2023-12-28 $5.10 $5.21 $5.08 $5.14 $5.14 22,434,139
2023-12-27 $5.10 $5.20 $4.92 $4.95 $4.95 22,089,456
2023-12-26 $4.89 $4.94 $4.83 $4.93 $4.93 20,386,317
2023-12-22 $4.90 $5.06 $4.89 $5.04 $5.04 13,562,813
2023-12-21 $4.84 $5.04 $4.79 $4.99 $4.99 22,491,830
2023-12-20 $4.82 $4.87 $4.68 $4.70 $4.70 17,353,256
2023-12-19 $4.71 $4.92 $4.63 $4.90 $4.90 21,668,175
2023-12-18 $5.05 $5.06 $4.88 $4.89 $4.89 19,647,430
2023-12-15 $4.85 $4.99 $4.79 $4.83 $4.83 25,831,011
2023-12-14 $4.64 $4.77 $4.59 $4.76 $4.76 22,611,385
2023-12-13 $4.52 $4.70 $4.51 $4.60 $4.60 23,054,394
2023-12-12 $4.65 $4.72 $4.50 $4.52 $4.52 26,690,476
2023-12-11 $4.59 $4.83 $4.53 $4.81 $4.81 40,660,229
2023-12-08 $5.08 $5.14 $5.00 $5.02 $5.02 15,711,008
2023-12-07 $5.05 $5.17 $4.97 $5.07 $5.07 21,982,617
2023-12-06 $5.35 $5.37 $5.01 $5.06 $5.06 31,824,748
2023-12-05 $5.47 $5.49 $5.27 $5.34 $5.34 14,846,525
2023-12-04 $5.28 $5.35 $5.22 $5.34 $5.34 21,958,324
2023-12-01 $5.45 $5.60 $5.43 $5.45 $5.45 14,811,228
2023-11-30 $5.57 $5.60 $5.44 $5.52 $5.52 17,843,864
2023-11-29 $5.63 $5.65 $5.50 $5.51 $5.51 22,943,820
2023-11-28 $5.70 $5.79 $5.50 $5.52 $5.52 33,578,674
2023-11-27 $5.75 $5.81 $5.68 $5.80 $5.80 17,391,998
2023-11-24 $5.84 $5.97 $5.81 $5.91 $5.91 10,567,180
2023-11-22 $5.89 $6.01 $5.83 $5.98 $5.98 14,986,835
2023-11-21 $5.95 $6.05 $5.87 $5.89 $5.89 16,621,676
2023-11-20 $6.00 $6.10 $5.99 $5.99 $5.99 17,795,615
2023-11-17 $6.14 $6.18 $6.04 $6.16 $6.16 29,569,888
2023-11-16 $6.57 $6.62 $6.30 $6.37 $6.37 24,489,811
2023-11-15 $6.63 $6.80 $6.55 $6.56 $6.56 19,981,465
2023-11-14 $6.56 $6.67 $6.43 $6.46 $6.46 22,072,308
2023-11-13 $6.58 $6.76 $6.51 $6.72 $6.72 22,924,155
2023-11-10 $6.35 $6.36 $6.29 $6.33 $6.33 14,624,812
2023-11-09 $6.42 $6.44 $6.30 $6.34 $6.34 24,270,157
2023-11-08 $6.46 $6.62 $6.36 $6.54 $6.54 28,858,439
2023-11-07 $6.49 $6.64 $6.47 $6.61 $6.61 24,170,202
2023-11-06 $6.92 $6.96 $6.76 $6.82 $6.82 23,606,241
2023-11-03 $7.28 $7.44 $7.25 $7.26 $7.26 9,169,068
2023-11-02 $7.14 $7.30 $7.10 $7.29 $7.29 12,742,180
2023-11-01 $7.17 $7.40 $7.13 $7.27 $7.27 16,050,744
2023-10-31 $7.26 $7.55 $7.24 $7.50 $7.50 23,485,939
2023-10-30 $6.95 $7.03 $6.92 $6.95 $6.95 12,982,844
2023-10-27 $7.42 $7.44 $7.18 $7.20 $7.20 20,049,422
2023-10-26 $7.07 $7.36 $7.03 $7.31 $7.31 24,368,780
2023-10-25 $7.00 $7.08 $6.92 $7.07 $7.07 12,660,818
2023-10-24 $6.80 $6.96 $6.76 $6.96 $6.96 11,467,793
2023-10-23 $6.77 $6.85 $6.74 $6.81 $6.81 12,179,002
2023-10-20 $6.78 $6.83 $6.75 $6.78 $6.78 16,143,594
2023-10-19 $7.15 $7.18 $6.90 $6.91 $6.91 19,591,171
2023-10-18 $7.33 $7.34 $7.15 $7.18 $7.18 10,158,490
2023-10-17 $7.21 $7.25 $7.09 $7.18 $7.18 15,684,059
2023-10-16 $7.30 $7.35 $7.14 $7.28 $7.28 22,882,813
2023-10-13 $7.58 $7.63 $7.48 $7.50 $7.50 15,457,959
2023-10-12 $7.78 $7.98 $7.72 $7.80 $7.80 16,663,197
2023-10-11 $7.67 $7.95 $7.51 $7.90 $7.90 22,739,407
2023-10-10 $7.90 $7.94 $7.77 $7.90 $7.90 14,983,294
2023-10-09 $7.79 $7.93 $7.74 $7.88 $7.88 18,868,645
2023-10-06 $7.46 $7.83 $7.43 $7.74 $7.74 32,428,200
2023-10-05 $7.05 $7.45 $7.04 $7.41 $7.41 28,999,744
2023-10-04 $7.08 $7.10 $6.87 $6.98 $6.98 18,323,957
2023-10-03 $6.74 $6.90 $6.70 $6.86 $6.86 15,964,447
2023-10-02 $6.71 $6.77 $6.60 $6.63 $6.63 15,984,240
2023-09-29 $6.73 $6.93 $6.73 $6.83 $6.83 15,416,410
2023-09-28 $6.84 $6.93 $6.75 $6.84 $6.84 15,675,820
2023-09-27 $6.67 $6.85 $6.67 $6.72 $6.72 13,072,807
2023-09-26 $6.61 $6.72 $6.57 $6.61 $6.61 16,065,107
2023-09-25 $6.74 $6.83 $6.69 $6.74 $6.74 11,561,901
2023-09-22 $6.68 $6.72 $6.61 $6.70 $6.70 11,584,363
2023-09-21 $6.80 $6.87 $6.58 $6.62 $6.62 24,893,931
2023-09-20 $6.78 $6.85 $6.76 $6.79 $6.79 14,289,451
2023-09-19 $7.00 $7.13 $6.94 $7.03 $7.03 19,074,970
2023-09-18 $6.86 $6.99 $6.81 $6.95 $6.95 14,424,340
2023-09-15 $6.91 $6.98 $6.78 $6.81 $6.81 12,730,323
2023-09-14 $7.08 $7.16 $6.91 $6.93 $6.93 23,651,500
2023-09-13 $6.90 $7.13 $6.78 $6.95 $6.95 23,741,041
2023-09-12 $6.83 $7.14 $6.73 $7.05 $7.05 31,639,039
2023-09-11 $6.63 $6.78 $6.63 $6.71 $6.71 11,435,143
2023-09-08 $6.70 $6.79 $6.64 $6.71 $6.71 15,526,888
2023-09-07 $6.43 $6.71 $6.42 $6.65 $6.65 21,814,052
2023-09-06 $6.45 $6.53 $6.42 $6.48 $6.48 20,322,012
2023-09-05 $6.66 $6.73 $6.59 $6.65 $6.65 24,934,213
2023-09-01 $7.23 $7.34 $7.05 $7.05 $7.05 14,625,613
2023-08-31 $7.08 $7.35 $6.95 $7.11 $7.11 21,382,120
2023-08-30 $6.96 $7.20 $6.92 $7.20 $7.20 18,377,128
2023-08-29 $6.84 $6.90 $6.72 $6.86 $6.86 16,631,449
2023-08-28 $7.18 $7.18 $6.80 $6.85 $6.85 25,959,521
2023-08-25 $6.68 $6.87 $6.63 $6.86 $6.86 14,868,932
2023-08-24 $6.57 $6.87 $6.49 $6.74 $6.74 26,574,348
2023-08-23 $6.72 $6.74 $6.59 $6.61 $6.61 22,490,811
2023-08-22 $6.98 $7.00 $6.74 $6.78 $6.78 15,795,788
2023-08-21 $7.05 $7.09 $6.95 $6.97 $6.97 12,907,550
2023-08-18 $6.93 $7.00 $6.86 $6.94 $6.94 13,248,491
2023-08-17 $7.09 $7.18 $7.03 $7.07 $7.07 9,279,995
2023-08-16 $7.06 $7.06 $6.92 $7.00 $7.00 14,039,370
2023-08-15 $7.27 $7.28 $7.12 $7.17 $7.17 20,768,100
2023-08-14 $7.47 $7.54 $7.39 $7.52 $7.52 9,918,234
2023-08-11 $7.28 $7.50 $7.27 $7.49 $7.49 15,295,491
2023-08-10 $7.73 $7.77 $7.39 $7.48 $7.48 26,214,841
2023-08-09 $8.05 $8.08 $7.83 $7.97 $7.97 32,562,609
2023-08-08 $7.37 $7.52 $7.31 $7.52 $7.52 17,957,544
2023-08-07 $7.24 $7.40 $7.21 $7.40 $7.40 20,247,331
2023-08-04 $7.00 $7.01 $6.87 $6.95 $6.95 13,807,978
2023-08-03 $6.83 $6.95 $6.76 $6.88 $6.88 17,640,239
2023-08-02 $6.73 $6.75 $6.60 $6.67 $6.67 19,585,162
2023-08-01 $6.83 $6.93 $6.81 $6.92 $6.92 14,803,389
2023-07-31 $7.05 $7.11 $7.01 $7.11 $7.11 11,383,146
2023-07-28 $7.14 $7.15 $6.97 $7.09 $7.09 15,668,315
2023-07-27 $7.08 $7.12 $6.85 $7.00 $7.00 25,766,144
2023-07-26 $7.17 $7.26 $7.12 $7.22 $7.22 13,969,148
2023-07-25 $7.22 $7.44 $7.20 $7.34 $7.34 14,676,035
2023-07-24 $7.18 $7.31 $7.14 $7.24 $7.24 14,154,165
2023-07-21 $7.24 $7.32 $7.20 $7.27 $7.27 12,871,137
2023-07-20 $7.26 $7.40 $7.22 $7.28 $7.28 25,649,144
2023-07-19 $7.02 $7.09 $6.92 $7.00 $7.00 14,089,946
2023-07-18 $6.94 $7.07 $6.89 $7.00 $7.00 20,755,808
2023-07-17 $6.72 $6.82 $6.64 $6.77 $6.77 11,151,709
2023-07-14 $6.94 $6.95 $6.66 $6.79 $6.79 19,994,965
2023-07-13 $6.99 $7.08 $6.79 $6.82 $6.82 21,314,386
2023-07-12 $7.09 $7.15 $7.00 $7.08 $7.08 20,751,953
2023-07-11 $7.18 $7.34 $7.16 $7.30 $7.30 13,136,867
2023-07-10 $7.08 $7.19 $7.02 $7.11 $7.11 20,667,551
2023-07-07 $6.98 $7.14 $6.78 $6.86 $6.86 21,940,574
2023-07-06 $7.09 $7.18 $6.90 $7.04 $7.04 19,657,813
2023-07-05 $7.38 $7.40 $7.08 $7.11 $7.11 13,352,196
2023-07-03 $7.22 $7.26 $7.12 $7.24 $7.24 9,505,767
2023-06-30 $7.15 $7.54 $7.11 $7.42 $7.42 24,644,463
2023-06-29 $7.05 $7.32 $7.04 $7.18 $7.18 21,559,097
2023-06-28 $7.46 $7.46 $7.07 $7.09 $7.09 28,324,006
2023-06-27 $7.59 $7.70 $7.36 $7.47 $7.47 16,936,017
2023-06-26 $7.73 $7.83 $7.58 $7.70 $7.70 18,604,220
2023-06-23 $7.00 $7.60 $6.99 $7.55 $7.55 25,414,198
2023-06-22 $7.14 $7.22 $6.97 $7.17 $7.17 14,914,154
2023-06-21 $6.86 $7.14 $6.85 $7.14 $7.14 16,799,720
2023-06-20 $7.20 $7.26 $6.84 $6.85 $6.85 19,146,238
2023-06-16 $7.04 $7.29 $6.93 $7.19 $7.19 19,059,021
2023-06-15 $6.68 $7.05 $6.64 $7.02 $7.02 35,875,870
2023-06-14 $6.45 $6.49 $6.36 $6.45 $6.45 9,218,969
2023-06-13 $6.48 $6.49 $6.34 $6.42 $6.42 13,207,755
2023-06-12 $6.13 $6.26 $6.06 $6.24 $6.24 15,421,942
2023-06-09 $6.24 $6.36 $6.18 $6.22 $6.22 13,584,572
2023-06-08 $6.31 $6.53 $6.25 $6.42 $6.42 15,571,163
2023-06-07 $6.36 $6.44 $6.23 $6.39 $6.39 16,144,705
2023-06-06 $6.15 $6.29 $6.11 $6.21 $6.21 13,155,204
2023-06-05 $6.30 $6.36 $6.10 $6.18 $6.18 16,181,834
2023-06-02 $6.02 $6.13 $5.94 $5.98 $5.98 20,724,530
2023-06-01 $5.99 $6.03 $5.87 $5.94 $5.94 32,382,787
2023-05-31 $6.55 $6.58 $6.17 $6.20 $6.20 22,975,958
2023-05-30 $6.37 $6.41 $6.20 $6.33 $6.33 24,161,915
2023-05-26 $6.61 $6.77 $6.53 $6.64 $6.64 17,040,605
2023-05-25 $6.97 $7.04 $6.66 $6.76 $6.76 18,320,738
2023-05-24 $7.02 $7.06 $6.94 $7.06 $7.06 11,208,374
2023-05-23 $6.87 $7.01 $6.82 $6.88 $6.88 14,755,156
2023-05-22 $7.13 $7.13 $6.90 $7.00 $7.00 19,040,187
2023-05-19 $7.61 $7.72 $7.39 $7.46 $7.46 21,706,006
2023-05-18 $6.93 $7.54 $6.84 $7.48 $7.48 31,606,269
2023-05-17 $6.80 $7.00 $6.77 $6.90 $6.90 13,182,837
2023-05-16 $7.12 $7.19 $6.85 $6.86 $6.86 16,604,120
2023-05-15 $6.84 $6.97 $6.78 $6.94 $6.94 20,058,519
2023-05-12 $6.44 $6.83 $6.41 $6.64 $6.64 20,196,712
2023-05-11 $6.47 $6.60 $6.34 $6.39 $6.39 12,122,978
2023-05-10 $6.44 $6.53 $6.32 $6.40 $6.40 14,894,562
2023-05-09 $6.63 $6.68 $6.47 $6.63 $6.63 13,026,891
2023-05-08 $6.49 $6.57 $6.37 $6.53 $6.53 19,426,611
2023-05-05 $6.20 $6.34 $6.16 $6.17 $6.17 22,407,288
2023-05-04 $6.28 $6.29 $6.10 $6.11 $6.11 31,324,643
2023-05-03 $6.29 $6.38 $6.15 $6.31 $6.31 26,562,742
2023-05-02 $6.59 $6.59 $6.39 $6.49 $6.49 22,864,765
2023-05-01 $6.93 $6.94 $6.69 $6.76 $6.76 16,542,218
2023-04-28 $6.95 $7.09 $6.87 $7.01 $7.01 21,663,712
2023-04-27 $6.86 $6.94 $6.69 $6.88 $6.88 16,422,369
2023-04-26 $6.75 $6.79 $6.65 $6.76 $6.76 21,538,475
2023-04-25 $7.09 $7.15 $6.98 $7.00 $7.00 18,264,145
2023-04-24 $6.99 $7.26 $6.96 $7.19 $7.19 20,784,462
2023-04-21 $7.04 $7.11 $6.95 $7.00 $7.00 17,566,474
2023-04-20 $6.96 $7.11 $6.76 $7.02 $7.02 22,602,709
2023-04-19 $7.02 $7.10 $6.91 $6.99 $6.99 27,589,524
2023-04-18 $7.21 $7.38 $7.08 $7.35 $7.35 21,286,605
2023-04-17 $7.14 $7.19 $7.04 $7.13 $7.13 32,957,773
2023-04-14 $6.34 $6.74 $6.27 $6.69 $6.69 29,430,842
2023-04-13 $6.57 $6.57 $6.34 $6.41 $6.41 29,300,012
2023-04-12 $6.87 $6.95 $6.57 $6.65 $6.65 29,421,804
2023-04-11 $6.92 $7.06 $6.74 $7.06 $7.06 21,231,013
2023-04-10 $6.84 $7.04 $6.77 $6.85 $6.85 37,534,927
2023-04-06 $6.74 $6.77 $6.32 $6.41 $6.41 35,789,381
2023-04-05 $6.94 $6.94 $6.69 $6.79 $6.79 23,042,883
2023-04-04 $6.66 $6.73 $6.58 $6.61 $6.61 25,933,761
2023-04-03 $6.71 $6.79 $6.58 $6.71 $6.71 33,329,789
2023-03-31 $6.90 $7.09 $6.85 $6.94 $6.94 28,940,928
2023-03-30 $6.75 $6.85 $6.58 $6.68 $6.68 31,694,974
2023-03-29 $6.75 $7.04 $6.67 $6.90 $6.90 29,533,607
2023-03-28 $6.92 $7.12 $6.78 $6.83 $6.83 28,643,159
2023-03-27 $7.16 $7.19 $6.91 $7.07 $7.07 30,373,115
2023-03-24 $7.38 $7.53 $7.28 $7.33 $7.33 17,531,445
2023-03-23 $7.34 $7.54 $7.16 $7.18 $7.18 21,447,436
2023-03-22 $7.64 $7.73 $7.24 $7.38 $7.38 21,057,657
2023-03-21 $7.18 $7.88 $7.16 $7.73 $7.73 30,304,388
2023-03-20 $7.69 $7.71 $7.36 $7.46 $7.46 22,264,304
2023-03-17 $7.97 $8.02 $7.71 $7.80 $7.80 19,753,324
2023-03-16 $8.16 $8.40 $8.10 $8.34 $8.34 14,388,193
2023-03-15 $8.15 $8.24 $7.89 $8.10 $8.10 22,004,783
2023-03-14 $8.59 $8.68 $8.37 $8.57 $8.57 15,186,824
2023-03-13 $8.30 $8.69 $8.24 $8.65 $8.65 22,356,325
2023-03-10 $8.26 $8.37 $8.02 $8.04 $8.04 17,447,345
2023-03-09 $8.64 $8.72 $8.16 $8.24 $8.24 20,318,876
2023-03-08 $8.70 $8.72 $8.33 $8.58 $8.58 19,305,177
2023-03-07 $8.69 $8.91 $8.57 $8.77 $8.77 16,635,328
2023-03-06 $8.70 $8.77 $8.37 $8.65 $8.65 34,733,384
2023-03-03 $9.34 $9.99 $9.25 $9.88 $9.88 34,428,009
2023-03-02 $9.36 $9.38 $8.95 $9.17 $9.17 18,609,932
2023-03-01 $8.89 $9.37 $8.86 $9.30 $9.30 22,075,049
2023-02-28 $8.91 $9.16 $8.48 $9.12 $9.12 23,041,635
2023-02-27 $8.90 $9.04 $8.62 $8.96 $8.96 30,685,904
2023-02-24 $8.32 $8.52 $8.11 $8.49 $8.49 28,601,649
2023-02-23 $7.91 $8.21 $7.66 $8.07 $8.07 33,600,395
2023-02-22 $7.48 $8.00 $7.41 $7.58 $7.58 37,224,600
2023-02-21 $7.40 $7.46 $7.14 $7.21 $7.21 41,186,490
2023-02-17 $7.86 $7.92 $7.60 $7.76 $7.76 39,470,283
2023-02-16 $8.53 $8.54 $8.11 $8.26 $8.26 24,822,952
2023-02-15 $8.59 $8.77 $8.36 $8.42 $8.42 20,433,099
2023-02-14 $8.59 $8.90 $8.55 $8.85 $8.85 22,162,112
2023-02-13 $8.39 $8.62 $8.14 $8.33 $8.33 30,327,250
2023-02-10 $8.39 $8.81 $8.33 $8.79 $8.79 22,342,201
2023-02-09 $8.28 $8.63 $8.17 $8.35 $8.35 22,103,570
2023-02-08 $8.65 $8.74 $8.09 $8.23 $8.23 28,754,904
2023-02-07 $8.51 $8.92 $8.49 $8.87 $8.87 26,046,779
2023-02-06 $8.26 $8.52 $8.08 $8.50 $8.50 21,097,691
2023-02-03 $8.29 $8.34 $8.00 $8.19 $8.19 33,446,793
2023-02-02 $8.62 $8.86 $8.30 $8.38 $8.38 29,182,254
2023-02-01 $8.91 $9.00 $8.41 $8.50 $8.50 46,716,958
2023-01-31 $9.03 $9.39 $8.98 $9.32 $9.32 27,173,225
2023-01-30 $9.31 $9.46 $9.09 $9.12 $9.12 26,854,935
2023-01-27 $9.71 $9.92 $9.45 $9.81 $9.81 18,939,203
2023-01-26 $9.31 $9.78 $9.15 $9.62 $9.62 36,943,798
2023-01-25 $10.16 $10.26 $9.81 $9.81 $9.81 20,197,116
2023-01-24 $10.77 $10.87 $10.36 $10.49 $10.49 10,275,550
2023-01-23 $10.59 $11.06 $10.21 $11.01 $11.01 20,385,642
2023-01-20 $10.69 $10.87 $10.18 $10.26 $10.26 15,199,318
2023-01-19 $10.71 $10.85 $10.47 $10.51 $10.51 12,918,119
2023-01-18 $10.83 $11.08 $10.58 $10.62 $10.62 19,058,392
2023-01-17 $11.62 $11.79 $11.25 $11.55 $11.55 16,880,396
2023-01-13 $11.29 $11.55 $10.78 $11.03 $11.03 14,352,743
2023-01-12 $12.46 $12.55 $11.68 $11.76 $11.76 11,345,707
2023-01-11 $11.59 $11.79 $10.89 $11.72 $11.72 21,107,193
2023-01-10 $11.69 $11.86 $11.29 $11.43 $11.43 14,888,024
2023-01-09 $12.32 $13.13 $12.25 $12.43 $12.43 12,539,318
2023-01-06 $11.86 $12.21 $11.67 $11.89 $11.89 13,347,057
2023-01-05 $12.18 $12.29 $11.62 $11.96 $11.96 17,839,792
2023-01-04 $12.98 $13.41 $12.73 $13.23 $13.23 6,284,683
2023-01-03 $12.81 $13.08 $12.41 $12.78 $12.78 10,194,859
2022-12-30 $14.05 $14.44 $13.92 $14.10 $14.10 8,251,002
2022-12-29 $14.42 $14.62 $14.06 $14.54 $14.54 7,778,060
2022-12-28 $14.81 $15.12 $14.19 $15.05 $15.05 9,975,907
2022-12-27 $16.10 $16.37 $15.88 $16.12 $16.12 7,002,831
2022-12-23 $15.35 $16.32 $15.33 $15.91 $15.91 8,251,871
2022-12-22 $16.51 $16.93 $15.60 $15.81 $15.81 11,102,011
2022-12-21 $17.11 $17.24 $16.45 $16.85 $16.85 6,575,683
2022-12-20 $16.83 $16.92 $16.41 $16.61 $16.61 9,299,717
2022-12-19 $18.57 $18.82 $17.90 $18.00 $18.00 7,354,673
2022-12-16 $19.71 $20.41 $19.64 $20.10 $20.10 6,008,692
2022-12-15 $20.17 $21.33 $19.72 $20.92 $20.92 8,091,838
2022-12-14 $20.10 $20.34 $19.34 $19.47 $19.47 7,760,399
2022-12-13 $21.29 $21.67 $20.75 $21.27 $21.27 8,569,183
2022-12-12 $20.92 $21.01 $19.83 $19.91 $19.91 7,720,504
2022-12-09 $19.27 $19.48 $18.49 $19.26 $19.26 9,318,760
2022-12-08 $17.86 $18.79 $17.78 $18.25 $18.25 5,940,917
2022-12-07 $17.12 $17.83 $16.47 $17.74 $17.74 9,238,743
2022-12-06 $16.85 $17.18 $16.30 $16.39 $16.39 8,659,493
2022-12-05 $17.74 $17.89 $17.01 $17.10 $17.10 13,770,115
2022-12-02 $19.75 $20.36 $18.97 $19.08 $19.08 11,159,858
2022-12-01 $21.65 $21.86 $20.45 $20.87 $20.87 7,280,011
2022-11-30 $22.15 $22.18 $20.75 $21.22 $21.22 7,086,027
2022-11-29 $22.05 $22.60 $21.61 $22.14 $22.14 4,935,401
2022-11-28 $21.53 $22.50 $21.50 $22.36 $22.36 6,604,284
2022-11-25 $23.05 $23.61 $22.62 $22.70 $22.70 3,097,320
2022-11-23 $24.62 $24.63 $23.11 $23.51 $23.51 7,900,309
2022-11-22 $21.62 $23.00 $21.43 $22.85 $22.85 5,699,191
2022-11-21 $21.28 $22.15 $21.22 $21.79 $21.79 5,274,162
2022-11-18 $19.70 $20.79 $19.68 $20.56 $20.56 8,555,685
2022-11-17 $20.59 $21.05 $20.10 $20.60 $20.60 6,264,944
2022-11-16 $18.84 $20.18 $18.58 $20.09 $20.09 9,214,300
2022-11-15 $19.13 $19.82 $18.87 $19.77 $19.77 7,565,435
2022-11-14 $20.57 $20.69 $19.04 $19.52 $19.52 11,553,496
2022-11-11 $20.42 $21.00 $18.67 $19.16 $19.16 11,761,355
2022-11-10 $19.61 $20.22 $19.22 $19.88 $19.88 5,869,374
2022-11-09 $18.91 $19.47 $18.47 $19.16 $19.16 9,140,694
2022-11-08 $20.62 $20.62 $19.59 $20.20 $20.20 9,104,983
2022-11-07 $22.53 $23.32 $21.22 $21.70 $21.70 9,882,163
2022-11-04 $19.70 $21.02 $19.07 $20.82 $20.82 7,693,309
2022-11-03 $19.63 $19.90 $18.98 $19.10 $19.10 5,412,704
2022-11-02 $19.82 $20.34 $19.55 $19.91 $19.91 5,164,043
2022-11-01 $19.33 $19.42 $18.14 $18.84 $18.84 9,425,421
2022-10-31 $20.27 $20.58 $19.65 $20.38 $20.38 8,796,646
2022-10-28 $18.36 $18.74 $17.91 $18.69 $18.69 6,506,680
2022-10-27 $19.43 $19.72 $18.43 $18.91 $18.91 6,655,502
2022-10-26 $19.10 $19.99 $19.09 $19.83 $19.83 7,457,346
2022-10-25 $18.95 $20.01 $18.85 $20.00 $20.00 8,156,608
2022-10-24 $18.09 $18.86 $18.08 $18.58 $18.58 7,506,929
2022-10-21 $17.86 $18.01 $17.41 $17.82 $17.82 8,087,526
2022-10-20 $18.81 $19.26 $18.59 $18.83 $18.83 6,589,793
2022-10-19 $19.37 $19.63 $19.05 $19.07 $19.07 6,051,835
2022-10-18 $20.93 $21.14 $19.86 $20.04 $20.04 5,150,037
2022-10-17 $20.82 $21.17 $20.62 $20.84 $20.84 5,546,150
2022-10-14 $22.62 $22.70 $22.14 $22.36 $22.36 3,089,710
2022-10-13 $22.29 $23.32 $21.98 $23.04 $23.04 4,424,208
2022-10-12 $23.15 $23.28 $22.04 $22.11 $22.11 4,331,531
2022-10-11 $22.69 $22.97 $22.10 $22.62 $22.62 3,948,196
2022-10-10 $23.56 $23.74 $22.07 $22.45 $22.45 5,137,561
2022-10-07 $23.44 $23.83 $22.88 $22.94 $22.94 4,360,223
2022-10-06 $24.21 $24.52 $23.64 $23.84 $23.84 4,687,088
2022-10-05 $23.97 $24.05 $23.56 $23.94 $23.94 4,762,064
2022-10-04 $22.70 $23.69 $22.60 $23.49 $23.49 5,410,377
2022-10-03 $22.27 $22.53 $21.70 $22.46 $22.46 5,890,177
2022-09-30 $23.28 $24.23 $23.08 $23.38 $23.38 4,234,688
2022-09-29 $23.35 $24.01 $22.65 $23.70 $23.70 4,626,621
2022-09-28 $23.00 $24.18 $22.77 $24.09 $24.09 4,626,560
2022-09-27 $23.57 $24.26 $23.19 $23.41 $23.41 5,785,366
2022-09-26 $23.33 $24.36 $23.03 $24.21 $24.21 4,823,307
2022-09-23 $23.75 $24.73 $23.62 $24.07 $24.07 7,077,600
2022-09-22 $26.53 $26.62 $24.66 $25.15 $25.15 3,519,469
2022-09-21 $27.46 $27.46 $26.18 $26.97 $26.97 3,152,640
2022-09-20 $26.93 $27.64 $26.49 $26.67 $26.67 2,754,104
2022-09-19 $26.44 $27.40 $26.39 $27.35 $27.35 4,225,965
2022-09-16 $27.68 $27.91 $26.72 $26.95 $26.95 4,494,348
2022-09-15 $29.30 $29.54 $28.38 $28.66 $28.66 6,455,346
2022-09-14 $30.41 $31.94 $29.93 $31.45 $31.45 6,997,697
2022-09-13 $28.75 $29.24 $28.20 $29.13 $29.13 4,251,916
2022-09-12 $27.71 $29.07 $27.71 $29.01 $29.01 5,225,521
2022-09-09 $27.74 $27.91 $27.29 $27.89 $27.89 3,626,719
2022-09-08 $27.60 $27.90 $27.20 $27.53 $27.53 4,290,721
2022-09-07 $27.53 $27.83 $26.96 $27.01 $27.01 6,036,811
2022-09-06 $28.85 $29.38 $27.08 $27.80 $27.80 7,860,108
2022-09-02 $31.12 $31.14 $29.81 $30.71 $30.71 9,439,385
2022-09-01 $32.03 $32.47 $31.54 $31.74 $31.74 6,050,066
2022-08-31 $30.83 $32.09 $30.56 $31.65 $31.65 5,493,397
2022-08-30 $31.19 $31.74 $30.64 $31.40 $31.40 4,758,033
2022-08-29 $31.70 $33.02 $31.52 $31.94 $31.94 5,426,491
2022-08-26 $32.91 $33.34 $31.69 $31.99 $31.99 5,427,251
2022-08-25 $32.21 $32.48 $31.62 $32.30 $32.30 4,212,272
2022-08-24 $31.87 $32.53 $31.33 $31.86 $31.86 7,358,837
2022-08-23 $34.05 $34.50 $31.18 $32.01 $32.01 12,074,661
2022-08-22 $33.89 $33.93 $32.55 $33.79 $33.79 6,472,093
2022-08-19 $31.36 $32.37 $31.22 $32.05 $32.05 5,541,236
2022-08-18 $31.88 $33.31 $30.72 $31.76 $31.76 10,308,811
2022-08-17 $32.63 $32.65 $31.46 $31.88 $31.88 5,279,917
2022-08-16 $31.80 $32.47 $31.14 $32.27 $32.27 8,236,710
2022-08-15 $29.18 $30.82 $28.98 $30.56 $30.56 6,417,772
2022-08-12 $30.51 $30.76 $29.90 $30.26 $30.26 4,880,687
2022-08-11 $29.09 $31.01 $28.49 $30.11 $30.11 8,221,728
2022-08-10 $27.01 $28.51 $26.83 $28.39 $28.39 8,840,907
2022-08-09 $26.83 $27.22 $26.52 $26.96 $26.96 4,863,230
2022-08-08 $26.46 $26.85 $26.01 $26.28 $26.28 4,901,358
2022-08-05 $27.63 $28.44 $27.45 $27.57 $27.57 4,409,765
2022-08-04 $28.03 $28.38 $26.95 $28.17 $28.17 9,455,610
2022-08-03 $26.41 $29.23 $26.06 $28.53 $28.53 12,917,270
2022-08-02 $27.01 $27.36 $26.30 $26.41 $26.41 9,028,850
2022-08-01 $27.17 $28.62 $26.88 $28.50 $28.50 10,406,067
2022-07-29 $28.71 $28.84 $27.62 $28.62 $28.62 7,341,860
2022-07-28 $29.54 $30.55 $27.95 $28.34 $28.34 7,022,729
2022-07-27 $29.89 $30.17 $28.78 $29.74 $29.74 6,708,922
2022-07-26 $31.48 $31.52 $29.87 $30.12 $30.12 12,077,181
2022-07-25 $28.69 $30.02 $28.34 $29.71 $29.71 6,470,597
2022-07-22 $27.86 $28.58 $27.77 $28.30 $28.30 6,494,874
2022-07-21 $26.50 $27.75 $26.11 $27.02 $27.02 5,045,307
2022-07-20 $25.45 $27.33 $24.96 $26.78 $26.78 6,462,592
2022-07-19 $24.53 $25.30 $24.39 $24.93 $24.93 5,010,917
2022-07-18 $24.99 $25.71 $24.92 $25.34 $25.34 4,665,531
2022-07-15 $22.61 $24.28 $22.32 $24.24 $24.24 3,955,898
2022-07-14 $23.10 $23.34 $22.26 $22.70 $22.70 5,116,315
2022-07-13 $22.21 $23.13 $21.84 $22.43 $22.43 6,428,387
2022-07-12 $22.52 $22.61 $20.46 $21.21 $21.21 9,950,296
2022-07-11 $22.48 $22.60 $21.62 $22.03 $22.03 6,159,833
2022-07-08 $21.01 $21.43 $20.46 $20.57 $20.57 4,139,553
2022-07-07 $19.68 $21.70 $19.50 $21.14 $21.14 9,116,439
2022-07-06 $19.02 $19.11 $18.30 $18.85 $18.85 3,963,895
2022-07-05 $18.99 $19.52 $18.35 $18.66 $18.66 7,106,996
2022-07-01 $19.87 $20.11 $19.18 $19.31 $19.31 6,366,082
2022-06-30 $22.18 $22.44 $18.28 $19.01 $19.01 14,379,652
2022-06-29 $22.85 $23.06 $21.86 $21.87 $21.87 5,301,785
2022-06-28 $22.59 $22.91 $22.04 $22.65 $22.65 6,219,467
2022-06-27 $20.81 $22.43 $20.79 $22.11 $22.11 5,704,148
2022-06-24 $21.13 $21.76 $20.90 $21.29 $21.29 4,388,793
2022-06-23 $22.93 $23.09 $21.22 $21.34 $21.34 5,976,978
2022-06-22 $22.80 $23.63 $22.64 $23.21 $23.21 3,220,155
2022-06-21 $22.72 $23.63 $22.50 $23.20 $23.20 6,257,413
2022-06-17 $24.92 $25.05 $23.20 $23.68 $23.68 7,169,779
2022-06-16 $26.79 $27.17 $24.84 $25.27 $25.27 6,571,956
2022-06-15 $25.62 $26.09 $24.78 $25.45 $25.45 5,054,616
2022-06-14 $26.81 $26.93 $23.76 $24.72 $24.72 18,337,313
2022-06-13 $30.11 $30.22 $28.43 $29.41 $29.41 6,762,432
2022-06-10 $29.69 $30.28 $29.24 $29.72 $29.72 5,912,526
2022-06-09 $27.40 $30.62 $27.20 $30.37 $30.37 11,616,762
2022-06-08 $32.18 $32.77 $28.60 $29.41 $29.41 14,715,964
2022-06-07 $31.55 $31.99 $31.31 $31.72 $31.72 6,097,100
2022-06-06 $30.96 $31.87 $30.60 $31.73 $31.73 7,857,780
2022-06-03 $28.92 $29.17 $28.46 $28.96 $28.96 4,757,336
2022-06-02 $30.38 $30.45 $28.43 $28.79 $28.79 8,087,511
2022-06-01 $28.95 $29.82 $28.69 $29.79 $29.79 8,712,179
2022-05-31 $28.97 $29.13 $27.54 $27.91 $27.91 7,499,887
2022-05-27 $28.51 $29.86 $28.11 $29.58 $29.58 6,835,944
2022-05-26 $30.67 $32.03 $29.26 $29.73 $29.73 8,043,970
2022-05-25 $31.30 $31.99 $30.11 $30.53 $30.53 8,696,771
2022-05-24 $30.00 $30.29 $29.53 $30.12 $30.12 5,653,171
2022-05-23 $27.91 $30.21 $27.83 $30.07 $30.07 7,068,806
2022-05-20 $27.48 $28.10 $27.45 $27.73 $27.73 5,513,314
2022-05-19 $28.20 $29.13 $27.91 $27.98 $27.98 4,421,212
2022-05-18 $28.84 $29.09 $28.13 $28.49 $28.49 4,903,227
2022-05-17 $28.39 $28.69 $27.89 $28.44 $28.44 5,639,921
2022-05-16 $27.75 $28.06 $26.33 $27.40 $27.40 6,209,206
2022-05-13 $26.80 $26.81 $25.81 $26.27 $26.27 4,416,900
2022-05-12 $25.63 $26.74 $25.54 $26.48 $26.48 5,526,084
2022-05-11 $26.08 $26.51 $25.85 $26.38 $26.38 6,614,623
2022-05-10 $23.19 $25.63 $23.17 $24.79 $24.79 13,676,726
2022-05-09 $26.18 $26.21 $23.92 $24.31 $24.31 11,750,661
2022-05-06 $29.29 $29.34 $27.33 $27.68 $27.68 10,416,389
2022-05-05 $28.69 $30.24 $27.87 $30.10 $30.10 9,567,531
2022-05-04 $28.78 $29.10 $28.37 $29.01 $29.01 6,980,642
2022-05-03 $27.31 $28.05 $26.75 $26.79 $26.79 8,094,971
2022-05-02 $25.41 $26.07 $25.29 $26.00 $26.00 4,978,448
2022-04-29 $24.37 $25.18 $24.09 $25.00 $25.00 6,606,254
2022-04-28 $24.57 $24.68 $23.63 $23.85 $23.85 7,428,567
2022-04-27 $24.54 $25.81 $24.34 $25.19 $25.19 11,582,800
2022-04-26 $24.13 $24.54 $23.33 $23.82 $23.82 12,929,868
2022-04-25 $22.73 $24.42 $22.70 $24.22 $24.22 10,221,135
2022-04-22 $23.88 $24.15 $22.55 $22.70 $22.70 8,554,132
2022-04-21 $24.68 $24.87 $23.47 $24.20 $24.20 9,843,297
2022-04-20 $24.79 $24.90 $23.68 $24.00 $24.00 10,776,051
2022-04-19 $25.08 $25.30 $24.22 $24.99 $24.99 15,925,186
2022-04-18 $26.39 $28.15 $26.39 $27.13 $27.13 20,214,565
2022-04-14 $24.48 $25.64 $24.27 $25.60 $25.60 13,428,283
2022-04-13 $23.70 $24.74 $23.66 $24.62 $24.62 12,567,822
2022-04-12 $23.43 $24.23 $23.04 $23.40 $23.40 13,249,107
2022-04-11 $22.96 $23.34 $22.68 $23.30 $23.30 8,740,857
2022-04-08 $22.44 $22.54 $21.83 $22.09 $22.09 8,525,220
2022-04-07 $21.25 $22.47 $20.94 $22.37 $22.37 16,887,091
2022-04-06 $21.85 $22.19 $20.94 $21.23 $21.23 15,792,891
2022-04-05 $20.75 $21.63 $20.74 $21.06 $21.06 10,998,008
2022-04-04 $20.09 $20.43 $19.82 $20.05 $20.05 5,924,515
2022-04-01 $19.70 $20.17 $19.55 $19.92 $19.92 5,626,362
2022-03-31 $19.67 $20.35 $19.61 $19.72 $19.72 10,021,071
2022-03-30 $18.99 $19.62 $18.96 $19.38 $19.38 6,668,134
2022-03-29 $19.15 $19.17 $18.57 $18.60 $18.60 5,945,482
2022-03-28 $19.19 $19.55 $19.16 $19.22 $19.22 5,065,239
2022-03-25 $19.54 $19.61 $19.12 $19.49 $19.49 7,876,244
2022-03-24 $18.22 $19.22 $17.85 $18.97 $18.97 8,103,333
2022-03-23 $18.49 $18.63 $17.95 $18.03 $18.03 5,144,700
2022-03-22 $17.98 $18.30 $17.70 $18.09 $18.09 5,114,835
2022-03-21 $16.83 $17.48 $16.72 $17.44 $17.44 2,605,292
2022-03-18 $17.36 $17.36 $17.02 $17.22 $17.22 2,812,249
2022-03-17 $17.10 $17.56 $17.07 $17.37 $17.37 5,633,430
2022-03-16 $16.59 $16.79 $16.32 $16.69 $16.69 4,562,298
2022-03-15 $15.81 $16.30 $15.69 $16.21 $16.21 3,485,601
2022-03-14 $16.47 $16.54 $16.06 $16.47 $16.47 4,484,496
2022-03-11 $16.68 $16.89 $16.46 $16.79 $16.79 4,047,776
2022-03-10 $16.10 $16.45 $16.02 $16.32 $16.32 3,917,868
2022-03-09 $16.01 $16.15 $15.82 $15.91 $15.91 8,281,338
2022-03-08 $16.09 $16.55 $15.88 $16.07 $16.07 11,524,705
2022-03-07 $17.47 $17.55 $16.83 $16.95 $16.95 8,366,363
2022-03-04 $17.01 $17.76 $16.99 $17.34 $17.34 9,705,884
2022-03-03 $16.48 $16.99 $16.29 $16.64 $16.64 8,992,163
2022-03-02 $16.83 $17.29 $16.38 $17.02 $17.02 9,644,824
2022-03-01 $15.71 $16.30 $15.66 $16.11 $16.11 7,289,249
2022-02-28 $15.75 $15.85 $15.38 $15.46 $15.46 6,295,357
2022-02-25 $15.95 $16.04 $15.55 $15.82 $15.82 7,356,358
2022-02-24 $16.98 $17.23 $16.18 $16.29 $16.29 13,132,468
2022-02-23 $16.01 $16.50 $15.97 $16.12 $16.12 8,707,353
2022-02-22 $15.99 $16.17 $15.53 $15.67 $15.67 7,801,007
2022-02-18 $16.08 $16.09 $15.32 $15.41 $15.41 10,268,403
2022-02-17 $15.82 $16.10 $15.30 $15.67 $15.67 5,711,387
2022-02-16 $15.51 $16.17 $15.43 $15.82 $15.82 11,166,427
2022-02-15 $15.02 $15.20 $14.65 $15.12 $15.12 8,178,818
2022-02-14 $14.28 $14.73 $14.21 $14.55 $14.55 7,830,047
2022-02-11 $13.62 $14.14 $13.57 $13.95 $13.95 16,822,938
2022-02-10 $13.74 $14.00 $13.59 $13.89 $13.89 6,474,727
2022-02-09 $14.15 $14.22 $13.94 $14.05 $14.05 8,770,681
2022-02-08 $15.09 $15.27 $14.67 $14.72 $14.72 6,912,866
2022-02-07 $15.06 $15.22 $14.42 $14.99 $14.99 11,987,093
2022-02-04 $16.81 $17.16 $15.71 $15.84 $15.84 10,684,880
2022-02-03 $16.97 $17.57 $16.87 $17.24 $17.24 11,206,210
2022-02-02 $18.67 $19.50 $18.39 $18.98 $18.98 21,588,585
2022-02-01 $16.65 $17.12 $16.27 $17.10 $17.10 9,516,050
2022-01-31 $16.94 $17.41 $16.43 $17.01 $17.01 11,493,029
2022-01-28 $16.72 $16.98 $16.05 $16.27 $16.27 20,170,119
2022-01-27 $14.25 $15.46 $14.16 $15.20 $15.20 14,575,307
2022-01-26 $14.47 $14.49 $13.91 $13.98 $13.98 9,840,112
2022-01-25 $13.49 $13.71 $13.34 $13.57 $13.57 4,754,512
2022-01-24 $13.38 $13.70 $13.27 $13.32 $13.32 6,377,281
2022-01-21 $13.03 $13.40 $12.88 $13.10 $13.10 9,521,374
2022-01-20 $13.04 $13.10 $12.71 $12.83 $12.83 7,701,668
2022-01-19 $14.29 $14.30 $13.42 $13.45 $13.45 9,715,505
2022-01-18 $14.39 $14.48 $14.04 $14.33 $14.33 7,126,168
2022-01-14 $13.96 $14.31 $13.86 $14.17 $14.17 6,084,144
2022-01-13 $14.91 $15.06 $14.15 $14.20 $14.20 13,727,200
2022-01-12 $15.22 $16.19 $15.02 $15.97 $15.97 18,874,317
2022-01-11 $13.48 $14.14 $13.40 $14.07 $14.07 7,213,121
2022-01-10 $13.69 $13.81 $13.21 $13.74 $13.74 10,971,561
2022-01-07 $12.93 $13.21 $12.85 $13.02 $13.02 6,976,068
2022-01-06 $12.79 $12.88 $12.64 $12.80 $12.80 5,870,751
2022-01-05 $12.74 $12.93 $12.50 $12.80 $12.80 6,077,642
2022-01-04 $12.72 $12.78 $12.32 $12.44 $12.44 7,533,694
2022-01-03 $12.45 $12.81 $12.09 $12.77 $12.77 6,616,315
2021-12-31 $12.30 $12.59 $12.04 $12.49 $12.49 7,465,982
2021-12-30 $12.48 $12.54 $11.76 $11.92 $11.92 11,827,167
2021-12-29 $13.06 $13.27 $12.67 $12.74 $12.74 8,275,045
2021-12-28 $12.70 $13.05 $12.64 $12.94 $12.94 5,768,076
2021-12-27 $12.48 $13.19 $12.47 $13.04 $13.04 11,963,180
2021-12-23 $12.06 $12.28 $11.69 $12.10 $12.10 13,514,626
2021-12-22 $12.92 $13.06 $12.70 $12.72 $12.72 4,301,675
2021-12-21 $12.48 $12.74 $12.41 $12.51 $12.51 5,285,298
2021-12-20 $12.60 $12.76 $12.33 $12.51 $12.51 5,993,149
2021-12-17 $12.08 $12.48 $11.99 $12.04 $12.04 4,762,909
2021-12-16 $12.69 $12.80 $12.21 $12.34 $12.34 6,537,643
2021-12-15 $12.77 $12.84 $12.39 $12.45 $12.45 6,576,013
2021-12-14 $12.35 $12.51 $12.09 $12.45 $12.45 6,575,584
2021-12-13 $13.20 $13.33 $12.35 $12.55 $12.55 9,872,113
2021-12-10 $12.69 $12.98 $12.53 $12.71 $12.71 7,916,308
2021-12-09 $12.54 $12.85 $12.34 $12.38 $12.38 7,236,530
2021-12-08 $12.78 $12.78 $12.47 $12.50 $12.50 7,489,717
2021-12-07 $12.25 $12.54 $12.02 $12.22 $12.22 7,695,261
2021-12-06 $12.21 $12.29 $11.90 $12.05 $12.05 13,803,641
2021-12-03 $13.53 $13.93 $13.32 $13.33 $13.33 9,746,566
2021-12-02 $14.00 $14.13 $13.25 $13.46 $13.46 13,170,770
2021-12-01 $14.40 $14.49 $13.83 $13.91 $13.91 14,244,514
2021-11-30 $14.79 $15.36 $14.69 $15.08 $15.08 14,403,825
2021-11-29 $15.87 $16.21 $15.79 $15.88 $15.88 11,368,870
2021-11-26 $17.53 $17.54 $16.78 $17.44 $17.44 6,870,732
2021-11-24 $16.73 $17.05 $16.55 $16.70 $16.70 6,394,106
2021-11-23 $16.52 $16.86 $16.34 $16.73 $16.73 7,166,003
2021-11-22 $15.61 $16.12 $15.58 $15.94 $15.94 10,112,281
2021-11-19 $16.54 $17.16 $16.29 $16.73 $16.73 8,011,024
2021-11-18 $16.75 $16.82 $16.23 $16.37 $16.37 4,704,376
2021-11-17 $16.56 $16.75 $16.07 $16.30 $16.30 7,266,699
2021-11-16 $17.53 $17.98 $17.08 $17.18 $17.18 8,484,066
2021-11-15 $16.32 $16.89 $16.11 $16.79 $16.79 9,061,858
2021-11-12 $16.75 $16.90 $15.87 $16.07 $16.07 11,138,702
2021-11-11 $16.54 $17.28 $16.37 $17.12 $17.12 9,645,175
2021-11-10 $15.92 $16.55 $15.79 $16.38 $16.38 11,222,242
2021-11-09 $17.05 $17.22 $16.41 $16.56 $16.56 15,363,865
2021-11-08 $18.54 $18.69 $18.05 $18.07 $18.07 8,691,322
2021-11-05 $18.55 $18.84 $18.37 $18.76 $18.76 6,886,329
2021-11-04 $19.34 $19.53 $18.49 $19.03 $19.03 9,106,352
2021-11-03 $18.57 $19.45 $18.44 $19.44 $19.44 8,735,556
2021-11-02 $18.10 $18.58 $17.95 $18.42 $18.42 10,980,179
2021-11-01 $17.66 $17.91 $17.09 $17.39 $17.39 10,382,660
2021-10-29 $18.59 $18.78 $18.05 $18.46 $18.46 10,713,247
2021-10-28 $19.72 $19.98 $19.09 $19.28 $19.28 10,611,414
2021-10-27 $20.61 $20.97 $19.74 $20.45 $20.45 12,225,889
2021-10-26 $19.43 $20.24 $19.15 $19.94 $19.94 11,880,088
2021-10-25 $19.60 $20.57 $19.54 $20.40 $20.40 13,778,743
2021-10-22 $18.56 $18.67 $17.92 $18.38 $18.38 6,905,652
2021-10-21 $17.95 $18.20 $17.51 $18.16 $18.16 6,656,621
2021-10-20 $17.40 $18.32 $17.34 $18.17 $18.17 6,445,839
2021-10-19 $17.19 $17.90 $17.13 $17.78 $17.78 7,258,233
2021-10-18 $18.23 $18.35 $17.42 $17.45 $17.45 12,784,665
2021-10-15 $19.20 $19.45 $18.75 $18.84 $18.84 7,174,358
2021-10-14 $20.05 $20.57 $19.38 $19.61 $19.61 8,241,247
2021-10-13 $18.73 $19.68 $18.52 $19.56 $19.56 10,247,099
2021-10-12 $18.35 $19.10 $18.27 $18.86 $18.86 10,212,059
2021-10-11 $18.63 $18.98 $18.36 $18.66 $18.66 12,272,153
2021-10-08 $19.55 $19.67 $19.20 $19.38 $19.38 8,065,331
2021-10-07 $19.51 $20.04 $18.89 $19.90 $19.90 11,556,782
2021-10-06 $20.36 $20.47 $19.58 $19.75 $19.75 20,446,428
2021-10-05 $21.06 $22.10 $21.05 $21.78 $21.78 20,113,934
2021-10-04 $20.47 $20.96 $19.89 $20.39 $20.39 17,905,862
2021-10-01 $19.66 $19.92 $19.24 $19.28 $19.28 13,522,987
2021-09-30 $19.13 $20.39 $19.01 $20.16 $20.16 25,015,241
2021-09-29 $19.40 $19.57 $18.76 $18.84 $18.84 12,423,706
2021-09-28 $20.55 $21.12 $19.54 $20.14 $20.14 30,266,493
2021-09-27 $19.19 $20.39 $19.00 $20.31 $20.31 17,725,599
2021-09-24 $17.74 $18.14 $17.46 $18.08 $18.08 4,588,296
2021-09-23 $16.98 $17.66 $16.98 $17.63 $17.63 6,490,177
2021-09-22 $16.73 $16.96 $16.64 $16.65 $16.65 3,437,729
2021-09-21 $16.97 $17.04 $16.49 $16.87 $16.87 5,752,149
2021-09-20 $17.71 $18.02 $17.11 $17.25 $17.25 6,749,316
2021-09-17 $18.16 $18.33 $17.61 $17.65 $17.65 8,333,211
2021-09-16 $18.81 $18.92 $18.28 $18.47 $18.47 9,093,800
2021-09-15 $19.37 $19.71 $18.52 $19.07 $19.07 12,056,446
2021-09-14 $18.42 $18.64 $18.17 $18.47 $18.47 6,307,056
2021-09-13 $17.94 $18.46 $17.92 $18.10 $18.10 5,350,511
2021-09-10 $17.47 $17.47 $17.15 $17.35 $17.35 4,006,763
2021-09-09 $17.07 $17.61 $16.83 $17.49 $17.49 7,144,060
2021-09-08 $16.91 $17.48 $16.78 $17.18 $17.18 11,542,665
2021-09-07 $16.28 $16.32 $15.92 $15.97 $15.97 3,221,955
2021-09-03 $16.38 $16.46 $16.26 $16.42 $16.42 2,591,445
2021-09-02 $16.22 $16.50 $16.08 $16.19 $16.19 4,940,395
2021-09-01 $15.55 $16.42 $15.53 $16.10 $16.10 8,291,632
2021-08-31 $14.92 $15.42 $14.89 $15.32 $15.32 2,628,751
2021-08-30 $14.87 $15.16 $14.74 $15.09 $15.09 3,482,929
2021-08-27 $15.17 $15.36 $15.09 $15.34 $15.34 4,383,459
2021-08-26 $14.00 $14.82 $13.99 $14.70 $14.70 7,219,828
2021-08-25 $13.73 $14.03 $13.62 $13.75 $13.75 3,512,138
2021-08-24 $13.74 $13.78 $13.63 $13.67 $13.67 1,065,097
2021-08-23 $13.62 $13.86 $13.52 $13.82 $13.82 1,535,091
2021-08-20 $13.78 $13.83 $13.45 $13.48 $13.48 1,531,608
2021-08-19 $13.25 $13.59 $13.10 $13.52 $13.52 3,161,506
2021-08-18 $13.51 $13.55 $13.28 $13.39 $13.39 2,326,214
2021-08-17 $13.54 $13.58 $13.33 $13.43 $13.43 3,128,908
2021-08-16 $13.79 $13.97 $13.78 $13.85 $13.85 1,758,063
2021-08-13 $13.74 $13.85 $13.49 $13.50 $13.50 2,067,356
2021-08-12 $14.05 $14.15 $13.67 $13.71 $13.71 3,437,780
2021-08-11 $13.99 $14.29 $13.96 $14.22 $14.22 1,670,959
2021-08-10 $14.35 $14.46 $14.26 $14.39 $14.39 1,362,764
2021-08-09 $14.30 $14.33 $14.02 $14.15 $14.15 1,810,553
2021-08-06 $14.55 $14.69 $14.43 $14.48 $14.48 1,762,291
2021-08-05 $14.65 $14.73 $14.49 $14.59 $14.59 2,152,763
2021-08-04 $14.41 $14.75 $14.41 $14.57 $14.57 2,395,464
2021-08-03 $14.04 $14.29 $14.00 $14.25 $14.25 2,163,990
2021-08-02 $13.97 $14.17 $13.77 $13.86 $13.86 1,778,293
2021-07-30 $13.68 $13.79 $13.52 $13.76 $13.76 2,333,444
2021-07-29 $14.00 $14.36 $13.95 $14.19 $14.19 2,375,465
2021-07-28 $13.93 $14.11 $13.79 $13.85 $13.85 2,112,426
2021-07-27 $14.04 $14.08 $13.74 $13.74 $13.74 2,552,207
2021-07-26 $14.43 $14.48 $14.07 $14.24 $14.24 2,833,009
2021-07-23 $13.97 $14.21 $13.95 $14.07 $14.07 1,383,203
2021-07-22 $13.69 $13.97 $13.59 $13.95 $13.95 2,395,419
2021-07-21 $13.63 $13.83 $13.62 $13.67 $13.67 1,755,348
2021-07-20 $13.42 $13.59 $13.34 $13.59 $13.59 2,519,183
2021-07-19 $13.12 $13.19 $12.94 $13.15 $13.15 3,065,325
2021-07-16 $12.81 $12.87 $12.73 $12.83 $12.83 1,571,832
2021-07-15 $12.75 $12.87 $12.59 $12.65 $12.65 2,040,090
2021-07-14 $13.01 $13.03 $12.66 $12.80 $12.80 1,769,506
2021-07-13 $12.89 $13.00 $12.83 $12.91 $12.91 1,501,455
2021-07-12 $13.07 $13.15 $12.94 $13.10 $13.10 2,052,467
2021-07-09 $12.93 $13.01 $12.82 $12.89 $12.89 1,407,971
2021-07-08 $12.56 $12.99 $12.55 $12.86 $12.86 3,738,899
2021-07-07 $12.59 $12.62 $12.30 $12.54 $12.54 3,757,722
2021-07-06 $12.81 $12.90 $12.61 $12.86 $12.86 2,216,611
2021-07-02 $12.82 $13.07 $12.76 $12.91 $12.91 2,131,534
2021-07-01 $12.89 $12.91 $12.54 $12.79 $12.79 2,808,043
2021-06-30 $12.96 $13.32 $12.59 $13.08 $13.08 3,836,589
2021-06-29 $13.01 $13.31 $12.67 $12.80 $12.80 5,633,829
2021-06-28 $12.60 $12.76 $12.53 $12.57 $12.57 4,082,069
2021-06-25 $12.11 $12.32 $12.10 $12.32 $12.32 2,437,687
2021-06-24 $11.67 $12.09 $11.65 $12.01 $12.01 2,291,484
2021-06-23 $11.76 $11.90 $11.64 $11.64 $11.64 3,023,212
2021-06-22 $11.45 $11.51 $11.40 $11.47 $11.47 1,253,599
2021-06-21 $11.12 $11.30 $11.07 $11.26 $11.26 1,457,269
2021-06-18 $11.30 $11.47 $11.29 $11.31 $11.31 895,697
2021-06-17 $11.29 $11.47 $11.22 $11.42 $11.42 1,745,444
2021-06-16 $11.28 $11.52 $11.26 $11.43 $11.43 1,180,746
2021-06-15 $11.72 $11.78 $11.30 $11.30 $11.30 2,607,518
2021-06-14 $11.63 $11.82 $11.51 $11.81 $11.81 2,095,967
2021-06-11 $11.45 $11.70 $11.44 $11.54 $11.54 4,605,365
2021-06-10 $11.12 $11.24 $11.01 $11.09 $11.09 1,367,558
2021-06-09 $11.12 $11.14 $10.99 $11.09 $11.09 1,074,741
2021-06-08 $11.19 $11.24 $10.97 $11.00 $11.00 2,641,046
2021-06-07 $10.73 $10.86 $10.72 $10.82 $10.82 1,435,831
2021-06-04 $10.72 $10.98 $10.64 $10.89 $10.89 1,389,608
2021-06-03 $10.73 $10.82 $10.67 $10.76 $10.76 1,554,338
2021-06-02 $10.90 $10.95 $10.72 $10.79 $10.79 1,290,198
2021-06-01 $10.92 $11.08 $10.87 $10.92 $10.92 3,811,254
2021-05-28 $10.63 $10.64 $10.49 $10.52 $10.52 1,639,873
2021-05-27 $10.55 $10.60 $10.25 $10.41 $10.41 1,846,929
2021-05-26 $10.54 $10.71 $10.46 $10.62 $10.62 2,577,693
2021-05-25 $10.49 $10.54 $10.40 $10.54 $10.54 1,174,172
2021-05-24 $10.32 $10.44 $10.29 $10.42 $10.42 1,757,472
2021-05-21 $10.46 $10.51 $10.42 $10.46 $10.46 1,367,558
2021-05-20 $10.61 $10.62 $10.45 $10.59 $10.59 2,676,523
2021-05-19 $10.70 $10.75 $10.57 $10.67 $10.67 2,023,544
2021-05-18 $10.99 $10.99 $10.80 $10.81 $10.81 2,209,411
2021-05-17 $11.16 $11.28 $11.09 $11.16 $11.16 4,520,785
2021-05-14 $10.69 $10.70 $10.56 $10.64 $10.64 1,401,108
2021-05-13 $10.55 $10.74 $10.52 $10.65 $10.65 1,285,713
2021-05-12 $10.57 $10.70 $10.56 $10.68 $10.68 1,988,568
2021-05-11 $10.34 $10.63 $10.33 $10.59 $10.59 1,450,811
2021-05-10 $10.43 $10.53 $10.42 $10.50 $10.50 1,583,485
2021-05-07 $10.49 $10.71 $10.41 $10.59 $10.59 3,332,004
2021-05-06 $10.50 $10.64 $10.42 $10.53 $10.53 1,588,257
2021-05-05 $10.65 $10.65 $10.52 $10.56 $10.56 1,700,700
2021-05-04 $10.62 $10.66 $10.51 $10.66 $10.66 2,020,604
2021-05-03 $10.55 $10.66 $10.50 $10.63 $10.63 1,780,598
2021-04-30 $10.57 $10.59 $10.48 $10.51 $10.51 1,172,182
2021-04-29 $10.60 $10.61 $10.33 $10.42 $10.42 1,791,784
2021-04-28 $10.65 $10.71 $10.52 $10.58 $10.58 2,259,523
2021-04-27 $10.42 $10.56 $10.42 $10.52 $10.52 3,280,476
2021-04-26 $9.96 $10.33 $9.95 $10.31 $10.31 2,304,745
2021-04-23 $10.11 $10.19 $10.06 $10.06 $10.06 1,320,464
2021-04-22 $9.87 $10.25 $9.86 $10.15 $10.15 3,369,305
2021-04-21 $9.91 $9.97 $9.85 $9.95 $9.95 1,279,289
2021-04-20 $10.05 $10.10 $10.03 $10.04 $10.04 1,521,015
2021-04-19 $9.94 $10.11 $9.93 $10.09 $10.09 2,359,871
2021-04-16 $9.86 $9.89 $9.81 $9.88 $9.88 1,218,669
2021-04-15 $9.60 $9.87 $9.55 $9.80 $9.80 2,468,687
2021-04-14 $9.70 $9.74 $9.61 $9.63 $9.63 1,396,134
2021-04-13 $9.57 $9.72 $9.56 $9.65 $9.65 2,554,594
2021-04-12 $9.50 $9.51 $9.33 $9.42 $9.42 2,429,920
2021-04-09 $9.38 $9.39 $9.27 $9.28 $9.28 1,311,799
2021-04-08 $9.29 $9.33 $9.19 $9.28 $9.28 2,481,408
2021-04-07 $9.19 $9.38 $9.16 $9.25 $9.25 2,937,318
2021-04-06 $9.42 $9.42 $9.04 $9.06 $9.06 3,809,891
2021-04-05 $9.51 $9.51 $9.17 $9.25 $9.25 3,737,909
2021-04-01 $9.72 $9.80 $9.59 $9.70 $9.70 2,717,736
2021-03-31 $9.55 $9.66 $9.49 $9.58 $9.58 1,557,421
2021-03-30 $9.68 $9.75 $9.57 $9.66 $9.66 2,045,314
2021-03-29 $9.66 $9.79 $9.52 $9.73 $9.73 1,894,396
2021-03-26 $9.70 $9.72 $9.61 $9.66 $9.66 1,527,951
2021-03-25 $9.50 $9.69 $9.40 $9.64 $9.64 2,221,261
2021-03-24 $9.50 $9.56 $9.44 $9.45 $9.45 1,276,807
2021-03-23 $9.54 $9.61 $9.40 $9.42 $9.42 2,924,651
2021-03-22 $9.46 $9.69 $9.44 $9.62 $9.62 2,691,049
2021-03-19 $9.20 $9.49 $9.18 $9.49 $9.49 2,627,907
2021-03-18 $9.09 $9.41 $9.07 $9.29 $9.29 3,451,719
2021-03-17 $9.47 $9.51 $9.30 $9.43 $9.43 3,499,759
2021-03-16 $9.39 $9.58 $9.37 $9.55 $9.55 2,825,645
2021-03-15 $9.42 $9.43 $9.26 $9.35 $9.35 5,084,026
2021-03-12 $9.92 $9.98 $9.65 $9.69 $9.69 4,700,955
2021-03-11 $9.96 $10.08 $9.85 $9.97 $9.97 3,255,079
2021-03-10 $9.83 $10.11 $9.78 $10.03 $10.03 2,787,019
2021-03-09 $9.89 $10.05 $9.84 $9.97 $9.97 2,411,074
2021-03-08 $9.86 $9.97 $9.82 $9.94 $9.94 3,194,274
2021-03-05 $10.27 $10.29 $10.02 $10.08 $10.08 2,694,429
2021-03-04 $10.36 $10.40 $10.04 $10.26 $10.26 5,443,525
2021-03-03 $10.65 $10.67 $10.49 $10.50 $10.50 2,679,762
2021-03-02 $10.48 $10.67 $10.44 $10.64 $10.64 4,411,381
2021-03-01 $10.25 $10.42 $10.24 $10.37 $10.37 2,253,077
2021-02-26 $10.23 $10.41 $10.16 $10.32 $10.32 3,621,790
2021-02-25 $10.39 $10.57 $10.31 $10.31 $10.31 4,885,080
2021-02-24 $10.60 $10.65 $10.43 $10.48 $10.48 3,668,807
2021-02-23 $10.77 $10.80 $10.62 $10.69 $10.69 4,490,510
2021-02-22 $10.84 $11.05 $10.74 $10.93 $10.93 5,432,289
2021-02-19 $11.22 $11.30 $11.09 $11.16 $11.16 4,666,185
2021-02-18 $11.19 $11.20 $10.96 $10.99 $10.99 6,521,973
2021-02-17 $11.08 $11.37 $10.99 $11.30 $11.30 8,100,710
2021-02-16 $11.29 $11.30 $10.85 $11.10 $11.10 9,672,483
2021-02-12 $10.58 $10.87 $10.46 $10.67 $10.67 3,548,628
2021-02-11 $10.99 $11.02 $10.41 $10.44 $10.44 8,365,137
2021-02-10 $10.51 $10.88 $10.45 $10.85 $10.85 5,637,776
2021-02-09 $10.32 $10.44 $10.23 $10.31 $10.31 3,545,235
2021-02-08 $10.58 $10.64 $10.42 $10.59 $10.59 4,713,353
2021-02-05 $11.15 $11.16 $10.45 $10.53 $10.53 8,259,170
2021-02-04 $10.26 $10.90 $10.18 $10.84 $10.84 7,725,414
2021-02-03 $10.37 $10.40 $10.06 $10.14 $10.14 5,477,760
2021-02-02 $10.91 $10.93 $10.30 $10.39 $10.39 8,252,212
2021-02-01 $10.28 $10.50 $10.22 $10.32 $10.32 10,698,506
2021-01-29 $9.71 $9.87 $9.37 $9.41 $9.41 5,607,338
2021-01-28 $9.77 $9.87 $9.49 $9.83 $9.83 6,611,055
2021-01-27 $9.84 $10.04 $9.77 $9.82 $9.82 6,105,795
2021-01-26 $9.59 $9.69 $9.48 $9.67 $9.67 3,521,894
2021-01-25 $9.34 $9.56 $9.30 $9.54 $9.54 5,429,124
2021-01-22 $9.02 $9.10 $8.95 $9.01 $9.01 5,241,254
2021-01-21 $9.10 $9.20 $9.02 $9.19 $9.19 4,936,404
2021-01-20 $9.11 $9.36 $9.02 $9.28 $9.28 5,239,351
2021-01-19 $9.40 $9.44 $9.19 $9.26 $9.26 7,187,237
2021-01-15 $10.08 $10.09 $9.80 $9.96 $9.96 4,946,882
2021-01-14 $9.92 $10.10 $9.64 $9.68 $9.68 6,025,265
2021-01-13 $9.98 $10.18 $9.81 $9.94 $9.94 5,740,736
2021-01-12 $10.33 $10.39 $9.85 $9.92 $9.92 6,611,169
2021-01-11 $9.51 $10.18 $9.49 $10.10 $10.10 6,029,175
2021-01-08 $9.65 $9.88 $9.58 $9.75 $9.75 3,943,444
2021-01-07 $9.84 $9.97 $9.68 $9.70 $9.70 4,586,547
2021-01-06 $9.64 $10.03 $9.64 $9.83 $9.83 4,852,409
2021-01-05 $9.74 $9.89 $9.69 $9.78 $9.78 5,936,564
2021-01-04 $9.50 $9.57 $9.30 $9.45 $9.45 4,340,929
2020-12-31 $8.97 $9.22 $8.84 $9.20 $9.20 4,877,532
2020-12-30 $8.85 $8.93 $8.65 $8.79 $8.79 3,573,558
2020-12-29 $8.68 $9.01 $8.68 $8.85 $8.85 6,420,895
2020-12-28 $8.25 $8.57 $8.22 $8.48 $8.48 11,044,181
2020-12-24 $9.37 $9.47 $9.22 $9.22 $9.22 2,566,188
2020-12-23 $9.66 $9.72 $9.25 $9.38 $9.38 6,324,021
2020-12-22 $9.95 $10.05 $9.83 $9.90 $9.90 4,195,071
2020-12-21 $9.70 $9.76 $9.60 $9.74 $9.74 2,609,208
2020-12-18 $9.74 $9.81 $9.59 $9.75 $9.75 3,156,459
2020-12-17 $9.73 $9.79 $9.43 $9.62 $9.62 4,037,760
2020-12-16 $9.55 $9.74 $9.53 $9.70 $9.70 3,482,644
2020-12-15 $9.55 $9.77 $9.49 $9.64 $9.64 4,951,507
2020-12-14 $9.67 $9.78 $9.45 $9.62 $9.62 5,487,246
2020-12-11 $9.30 $9.52 $9.29 $9.38 $9.38 4,507,404
2020-12-10 $8.95 $9.38 $8.91 $9.31 $9.31 8,431,260
2020-12-09 $9.05 $9.07 $8.76 $8.79 $8.79 6,009,999
2020-12-08 $8.81 $8.90 $8.58 $8.84 $8.84 6,761,355
2020-12-07 $8.70 $8.82 $8.62 $8.78 $8.78 9,850,835
2020-12-04 $9.17 $9.50 $9.16 $9.28 $9.28 6,482,192
2020-12-03 $9.36 $9.36 $9.00 $9.09 $9.09 18,655,615
2020-12-02 $10.42 $10.45 $9.93 $9.96 $9.96 6,387,205
2020-12-01 $10.49 $10.52 $10.26 $10.43 $10.43 4,680,593
2020-11-30 $10.78 $10.84 $10.41 $10.60 $10.60 4,228,918
2020-11-27 $10.45 $10.47 $10.24 $10.27 $10.27 2,451,759
2020-11-25 $10.50 $10.87 $10.38 $10.69 $10.69 4,222,286
2020-11-24 $10.46 $10.53 $10.38 $10.47 $10.47 3,714,475
2020-11-23 $10.14 $10.28 $10.09 $10.21 $10.21 4,322,093
2020-11-20 $10.04 $10.11 $9.96 $10.05 $10.05 2,522,635
2020-11-19 $9.68 $10.03 $9.62 $9.90 $9.90 9,524,974
2020-11-18 $10.41 $10.50 $10.22 $10.28 $10.28 3,343,344
2020-11-17 $10.35 $10.38 $10.18 $10.30 $10.30 5,031,423
2020-11-16 $10.66 $10.67 $10.30 $10.31 $10.31 9,307,470
2020-11-13 $11.58 $11.63 $11.26 $11.32 $11.32 2,893,673
2020-11-12 $11.38 $11.55 $11.18 $11.22 $11.22 2,910,527
2020-11-11 $11.32 $11.57 $11.07 $11.52 $11.52 4,285,664
2020-11-10 $10.95 $11.41 $10.93 $11.21 $11.21 4,209,831
2020-11-09 $10.90 $10.98 $10.75 $10.82 $10.82 4,551,515
2020-11-06 $11.13 $11.13 $10.87 $10.98 $10.98 4,600,797
2020-11-05 $11.62 $11.80 $11.10 $11.13 $11.13 5,547,148
2020-11-04 $11.48 $11.68 $11.39 $11.58 $11.58 3,609,531
2020-11-03 $11.77 $11.78 $11.53 $11.61 $11.61 6,765,748
2020-11-02 $12.27 $12.39 $12.18 $12.25 $12.25 4,103,171
2020-10-30 $12.34 $12.76 $12.34 $12.74 $12.74 2,622,103
2020-10-29 $12.04 $12.67 $11.94 $12.55 $12.55 3,763,669
2020-10-28 $12.45 $12.59 $12.40 $12.46 $12.46 2,627,061
2020-10-27 $12.09 $12.64 $12.08 $12.53 $12.53 2,297,924
2020-10-26 $12.40 $12.48 $12.16 $12.30 $12.30 2,745,959
2020-10-23 $12.18 $12.25 $12.08 $12.10 $12.10 2,099,259
2020-10-22 $12.55 $12.63 $12.34 $12.39 $12.39 2,235,972
2020-10-21 $12.68 $12.74 $12.61 $12.64 $12.64 1,986,098
2020-10-20 $12.58 $12.64 $12.31 $12.38 $12.38 2,416,744
2020-10-19 $12.32 $12.55 $12.28 $12.49 $12.49 2,990,078
2020-10-16 $12.50 $12.63 $12.16 $12.28 $12.28 3,625,370
2020-10-15 $12.39 $12.57 $12.28 $12.39 $12.39 3,909,631
2020-10-14 $11.91 $12.14 $11.73 $11.79 $11.79 8,251,738
2020-10-13 $12.63 $12.94 $12.55 $12.62 $12.62 3,961,633
2020-10-12 $13.09 $13.15 $12.69 $12.76 $12.76 4,863,676
2020-10-09 $12.48 $12.67 $12.24 $12.38 $12.38 4,568,811
2020-10-08 $11.50 $11.90 $11.39 $11.86 $11.86 5,304,398
2020-10-07 $11.95 $12.01 $11.41 $11.70 $11.70 5,405,727
2020-10-06 $11.60 $11.85 $11.25 $11.34 $11.34 4,795,300
2020-10-05 $11.90 $12.24 $11.73 $11.87 $11.87 6,285,400
2020-10-02 $11.08 $11.46 $10.93 $11.07 $11.07 3,294,312
2020-10-01 $11.38 $11.42 $10.98 $11.23 $11.23 3,358,565
2020-09-30 $11.40 $11.58 $11.15 $11.41 $11.41 3,257,226
2020-09-29 $11.75 $11.83 $11.26 $11.29 $11.29 8,561,941
2020-09-28 $12.23 $12.63 $12.16 $12.48 $12.48 4,275,212
2020-09-25 $12.78 $12.90 $12.55 $12.64 $12.64 2,350,667
2020-09-24 $12.76 $13.15 $12.47 $12.88 $12.88 3,977,446
2020-09-23 $12.19 $12.76 $12.14 $12.59 $12.59 5,935,851
2020-09-22 $11.80 $11.83 $11.51 $11.67 $11.67 4,107,632
2020-09-21 $11.77 $12.28 $11.63 $12.18 $12.18 9,640,831
2020-09-18 $11.62 $11.92 $11.53 $11.86 $11.86 4,505,325
2020-09-17 $11.77 $11.77 $11.28 $11.49 $11.49 10,146,732
2020-09-16 $12.50 $12.51 $12.06 $12.14 $12.14 4,922,861
2020-09-15 $12.48 $12.73 $12.48 $12.57 $12.57 2,995,949
2020-09-14 $12.64 $12.75 $12.27 $12.40 $12.40 4,276,802
2020-09-11 $12.33 $12.36 $12.06 $12.08 $12.08 3,626,971
2020-09-10 $12.69 $12.84 $12.38 $12.40 $12.40 3,586,051
2020-09-09 $13.01 $13.04 $12.50 $12.79 $12.79 6,475,385
2020-09-08 $13.61 $13.71 $12.76 $12.78 $12.78 6,793,612
2020-09-04 $13.25 $13.99 $13.07 $13.88 $13.88 5,911,287
2020-09-03 $13.69 $13.79 $13.20 $13.34 $13.34 4,360,507
2020-09-02 $13.33 $13.85 $13.23 $13.46 $13.46 6,681,294
2020-09-01 $13.81 $14.04 $13.46 $13.50 $13.50 6,229,701
2020-08-31 $13.60 $14.25 $13.42 $14.14 $14.14 6,391,335
2020-08-28 $14.38 $14.49 $14.09 $14.32 $14.32 3,477,497
2020-08-27 $14.09 $14.58 $14.07 $14.48 $14.48 7,259,927
2020-08-26 $13.97 $14.09 $13.54 $13.58 $13.58 3,823,999
2020-08-25 $13.94 $14.06 $13.80 $13.87 $13.87 3,193,049
2020-08-24 $14.07 $14.27 $13.91 $14.03 $14.03 4,549,778
2020-08-21 $13.07 $13.90 $13.02 $13.76 $13.76 6,655,920
2020-08-20 $13.67 $13.77 $13.41 $13.43 $13.43 3,746,750
2020-08-19 $13.70 $13.84 $13.59 $13.80 $13.80 4,375,859
2020-08-18 $13.81 $13.97 $13.62 $13.71 $13.71 4,438,749
2020-08-17 $13.41 $13.51 $13.09 $13.31 $13.31 4,191,142
2020-08-14 $12.95 $13.51 $12.88 $13.32 $13.32 6,345,323
2020-08-13 $12.28 $12.51 $12.20 $12.50 $12.50 4,316,950
2020-08-12 $11.98 $12.33 $11.88 $12.23 $12.23 5,416,144
2020-08-11 $12.48 $12.54 $12.21 $12.22 $12.22 4,268,818
2020-08-10 $12.54 $12.57 $12.07 $12.31 $12.31 4,938,307
2020-08-07 $12.67 $12.84 $12.39 $12.81 $12.81 7,036,290
2020-08-06 $12.97 $13.01 $12.17 $12.23 $12.23 7,536,672
2020-08-05 $12.59 $12.84 $12.32 $12.59 $12.59 7,447,201
2020-08-04 $11.99 $12.53 $11.86 $12.44 $12.44 9,252,427
2020-08-03 $11.34 $12.28 $11.28 $12.00 $12.00 16,854,229
2020-07-31 $10.43 $10.49 $10.15 $10.26 $10.26 3,303,097
2020-07-30 $10.78 $10.83 $10.36 $10.42 $10.42 3,695,840
2020-07-29 $10.68 $11.04 $10.62 $10.86 $10.86 5,925,117
2020-07-28 $10.61 $10.64 $10.32 $10.60 $10.60 4,387,133
2020-07-27 $10.49 $10.56 $10.08 $10.16 $10.16 5,381,446
2020-07-24 $10.34 $10.66 $10.33 $10.61 $10.61 4,160,853
2020-07-23 $9.93 $10.55 $9.78 $10.44 $10.44 7,456,582
2020-07-22 $9.58 $9.90 $9.53 $9.84 $9.84 3,352,270
2020-07-21 $9.77 $9.80 $9.65 $9.71 $9.71 3,341,862
2020-07-20 $9.73 $9.73 $9.39 $9.61 $9.61 8,688,561
2020-07-17 $10.15 $10.22 $9.98 $10.01 $10.01 4,589,206
2020-07-16 $10.37 $10.57 $9.99 $10.10 $10.10 6,165,471
2020-07-15 $10.31 $10.46 $10.12 $10.44 $10.44 3,784,909
2020-07-14 $10.10 $10.36 $10.06 $10.24 $10.24 3,840,931
2020-07-13 $10.56 $10.63 $10.11 $10.12 $10.12 5,486,590
2020-07-10 $10.60 $10.74 $10.52 $10.60 $10.60 5,514,197
2020-07-09 $10.96 $11.01 $10.38 $10.39 $10.39 7,213,531
2020-07-08 $10.86 $10.88 $10.64 $10.73 $10.73 4,572,330
2020-07-07 $11.10 $11.27 $10.93 $10.95 $10.95 7,337,048
2020-07-06 $10.58 $10.75 $10.38 $10.71 $10.71 7,749,579
2020-07-02 $9.88 $10.18 $9.88 $10.08 $10.08 6,117,485
2020-07-01 $9.94 $10.00 $9.74 $9.89 $9.89 6,427,523
2020-06-30 $10.32 $10.38 $10.03 $10.26 $10.26 4,739,476
2020-06-29 $9.79 $10.27 $9.75 $9.94 $9.94 13,168,368
2020-06-26 $8.97 $9.18 $8.96 $9.05 $9.05 5,644,555
2020-06-25 $9.45 $9.49 $8.89 $8.99 $8.99 15,724,305
2020-06-24 $9.85 $10.03 $9.69 $9.72 $9.72 4,902,228
2020-06-23 $10.03 $10.06 $9.85 $9.90 $9.90 4,816,521
2020-06-22 $10.28 $10.47 $10.08 $10.14 $10.14 4,827,783
2020-06-19 $10.19 $10.35 $10.17 $10.25 $10.25 3,527,031
2020-06-18 $10.03 $10.24 $9.97 $10.13 $10.13 3,747,831
2020-06-17 $10.04 $10.17 $9.96 $10.12 $10.12 3,819,188
2020-06-16 $10.02 $10.10 $9.89 $10.00 $10.00 6,593,021
2020-06-15 $10.60 $10.60 $10.27 $10.37 $10.37 7,138,656
2020-06-12 $11.08 $11.14 $10.66 $10.75 $10.75 5,499,876
2020-06-11 $11.19 $11.31 $10.98 $11.19 $11.19 5,532,942
2020-06-10 $10.99 $11.15 $10.94 $11.05 $11.05 7,441,140
2020-06-09 $10.96 $11.04 $10.84 $10.90 $10.90 4,787,571
2020-06-08 $10.99 $11.15 $10.94 $11.15 $11.15 4,825,415
2020-06-05 $11.40 $11.42 $10.98 $11.12 $11.12 6,175,952
2020-06-04 $11.24 $11.42 $11.08 $11.26 $11.26 4,176,466
2020-06-03 $11.41 $11.46 $11.03 $11.16 $11.16 5,907,326
2020-06-02 $11.04 $11.11 $10.90 $10.95 $10.95 3,332,316
2020-06-01 $10.93 $11.25 $10.90 $10.99 $10.99 6,020,266
2020-05-29 $11.17 $11.47 $10.88 $11.32 $11.32 7,000,878
2020-05-28 $11.52 $11.58 $11.23 $11.27 $11.27 4,781,189
2020-05-27 $11.78 $11.94 $11.53 $11.60 $11.60 4,247,473
2020-05-26 $11.92 $12.02 $11.70 $11.94 $11.94 3,270,397
2020-05-22 $11.38 $11.74 $11.38 $11.64 $11.64 3,065,529
2020-05-21 $11.52 $11.58 $11.31 $11.54 $11.54 3,601,970
2020-05-20 $12.36 $12.42 $11.64 $11.79 $11.79 5,936,207
2020-05-19 $12.44 $12.46 $12.17 $12.25 $12.25 5,714,573
2020-05-18 $11.94 $12.48 $11.90 $12.10 $12.10 6,140,070
2020-05-15 $11.77 $11.81 $11.21 $11.29 $11.29 5,121,579
2020-05-14 $11.29 $11.79 $11.26 $11.44 $11.44 5,397,248
2020-05-13 $11.73 $11.82 $11.04 $11.33 $11.33 8,584,918
2020-05-12 $12.36 $12.46 $11.80 $11.80 $11.80 8,940,017
2020-05-11 $12.97 $13.07 $12.48 $12.79 $12.79 5,183,419
2020-05-08 $12.76 $12.97 $12.54 $12.64 $12.64 6,054,228
2020-05-07 $13.56 $13.71 $13.05 $13.16 $13.16 6,385,555
2020-05-06 $13.93 $13.93 $13.35 $13.49 $13.49 6,316,279
2020-05-05 $14.58 $14.95 $14.42 $14.49 $14.49 6,926,473
2020-05-04 $13.71 $13.85 $13.43 $13.78 $13.78 4,686,138
2020-05-01 $13.43 $13.58 $12.95 $13.01 $13.01 3,982,761
2020-04-30 $13.04 $13.51 $12.88 $13.41 $13.41 4,047,294
2020-04-29 $13.22 $13.32 $12.87 $13.00 $13.00 4,984,756
2020-04-28 $13.74 $13.77 $13.35 $13.46 $13.46 3,949,234
2020-04-27 $12.28 $13.32 $12.22 $13.26 $13.26 7,895,811
2020-04-24 $13.58 $13.60 $12.95 $12.98 $12.98 5,705,137
2020-04-23 $13.84 $14.15 $13.36 $13.47 $13.47 3,717,895
2020-04-22 $13.71 $14.36 $13.65 $14.16 $14.16 5,662,916
2020-04-21 $14.20 $14.44 $13.39 $13.66 $13.66 6,581,033
2020-04-20 $13.40 $14.42 $13.30 $14.26 $14.26 7,587,623
2020-04-17 $13.37 $13.55 $13.02 $13.20 $13.20 3,956,919
2020-04-16 $11.95 $12.96 $11.77 $12.77 $12.77 5,882,894
2020-04-15 $12.41 $12.44 $12.01 $12.04 $12.04 3,307,036
2020-04-14 $12.77 $12.88 $12.42 $12.45 $12.45 4,237,621
2020-04-13 $13.50 $13.61 $12.88 $13.11 $13.11 3,601,875
2020-04-09 $13.46 $13.62 $13.06 $13.13 $13.13 3,388,094
2020-04-08 $14.17 $14.29 $13.43 $13.55 $13.55 3,522,071
2020-04-07 $13.73 $14.32 $13.64 $14.31 $14.31 3,741,959
2020-04-06 $12.73 $13.26 $12.70 $13.24 $13.24 3,686,630
2020-04-03 $11.73 $12.54 $11.72 $12.47 $12.47 3,853,614
2020-04-02 $11.78 $11.94 $11.53 $11.75 $11.75 3,868,708
2020-04-01 $12.26 $12.30 $11.97 $12.01 $12.01 3,667,087
2020-03-31 $12.94 $12.94 $12.40 $12.55 $12.55 2,795,881
2020-03-30 $12.47 $12.91 $12.46 $12.82 $12.82 1,945,559
2020-03-27 $12.67 $12.83 $12.56 $12.67 $12.67 1,876,290
2020-03-26 $12.91 $13.15 $12.68 $12.80 $12.80 2,400,821
2020-03-25 $13.11 $13.23 $12.87 $13.04 $13.04 1,723,850
2020-03-24 $13.13 $13.27 $12.93 $13.21 $13.21 2,195,119
2020-03-23 $12.59 $12.90 $12.47 $12.65 $12.65 2,385,240
2020-03-20 $13.20 $13.24 $12.49 $12.53 $12.53 2,830,728
2020-03-19 $12.67 $13.12 $12.60 $13.07 $13.07 2,254,560
2020-03-18 $12.78 $12.91 $12.08 $12.74 $12.74 5,104,590
2020-03-17 $14.06 $14.06 $13.29 $13.37 $13.37 2,016,121
2020-03-16 $14.03 $14.28 $13.90 $13.92 $13.92 1,953,614
2020-03-13 $14.92 $15.02 $14.35 $14.75 $14.75 4,412,783
2020-03-12 $13.93 $14.56 $13.83 $14.20 $14.20 7,294,349
2020-03-11 $15.27 $15.48 $14.42 $14.54 $14.54 7,497,852
2020-03-10 $14.31 $15.14 $14.28 $14.97 $14.97 11,121,381
2020-03-09 $13.42 $14.11 $13.00 $14.10 $14.10 7,399,552
2020-03-06 $13.56 $13.61 $13.22 $13.32 $13.32 3,543,218
2020-03-05 $14.08 $14.11 $13.64 $13.65 $13.65 3,114,538
2020-03-04 $14.20 $14.28 $13.95 $14.19 $14.19 2,222,734
2020-03-03 $13.94 $14.24 $13.80 $13.93 $13.93 4,339,975
2020-03-02 $13.51 $13.66 $13.37 $13.58 $13.58 4,167,920
2020-02-28 $13.22 $13.37 $12.98 $13.10 $13.10 3,730,439
2020-02-27 $13.54 $13.63 $13.32 $13.47 $13.47 6,708,583
2020-02-26 $14.53 $14.60 $14.09 $14.09 $14.09 3,341,482
2020-02-25 $14.48 $14.52 $14.24 $14.28 $14.28 4,425,318
2020-02-24 $14.47 $14.51 $14.25 $14.36 $14.36 3,676,094
2020-02-21 $14.71 $14.94 $14.70 $14.80 $14.80 3,710,313
2020-02-20 $15.06 $15.67 $14.86 $14.91 $14.91 6,108,507
2020-02-19 $15.19 $15.37 $15.10 $15.28 $15.28 2,426,564
2020-02-18 $15.13 $15.27 $14.98 $15.10 $15.10 5,765,960
2020-02-14 $14.39 $14.45 $14.29 $14.34 $14.34 1,998,837
2020-02-13 $14.51 $14.57 $14.27 $14.32 $14.32 2,360,010
2020-02-12 $14.34 $14.50 $14.24 $14.42 $14.42 3,121,811
2020-02-11 $13.91 $14.07 $13.79 $14.03 $14.03 3,396,926
2020-02-10 $13.95 $14.05 $13.75 $13.84 $13.84 6,043,054
2020-02-07 $14.76 $14.83 $14.45 $14.45 $14.45 2,703,883
2020-02-06 $14.44 $14.90 $14.38 $14.56 $14.56 2,594,656
2020-02-05 $14.29 $14.63 $14.27 $14.63 $14.63 4,138,825
2020-02-04 $14.33 $14.75 $14.30 $14.65 $14.65 3,711,093
2020-02-03 $14.44 $14.44 $14.18 $14.21 $14.21 3,429,494
2020-01-31 $14.42 $14.50 $14.32 $14.37 $14.37 3,250,168
2020-01-30 $14.37 $14.58 $14.18 $14.31 $14.31 5,258,881
2020-01-29 $14.66 $14.70 $14.52 $14.66 $14.66 3,770,293
2020-01-28 $14.91 $15.06 $14.82 $14.90 $14.90 4,030,555
2020-01-27 $15.07 $15.08 $14.58 $14.64 $14.64 4,994,469
2020-01-24 $14.69 $14.72 $14.53 $14.61 $14.61 4,481,625
2020-01-23 $15.10 $15.27 $14.84 $14.94 $14.94 3,807,049
2020-01-22 $14.89 $15.06 $14.80 $14.91 $14.91 3,640,437
2020-01-21 $15.01 $15.13 $14.56 $14.87 $14.87 9,227,289
2020-01-17 $15.76 $15.76 $15.50 $15.54 $15.54 10,285,377
2020-01-16 $16.44 $16.75 $16.02 $16.08 $16.08 5,883,447
2020-01-15 $16.44 $16.55 $16.37 $16.43 $16.43 4,874,848
2020-01-14 $17.38 $17.43 $16.84 $16.85 $16.85 4,833,619
2020-01-13 $16.93 $17.01 $16.72 $16.94 $16.94 3,945,941
2020-01-10 $17.04 $17.26 $16.99 $17.04 $17.04 4,559,669
2020-01-09 $16.46 $16.77 $16.28 $16.67 $16.67 3,404,835
2020-01-08 $16.67 $16.71 $16.35 $16.63 $16.63 3,593,997
2020-01-07 $16.49 $16.82 $16.47 $16.62 $16.62 3,647,282
2020-01-06 $16.63 $16.68 $16.33 $16.59 $16.59 4,664,717
2020-01-03 $16.49 $16.70 $16.36 $16.39 $16.39 4,290,677
2020-01-02 $16.67 $16.69 $16.36 $16.47 $16.47 6,484,790
2019-12-31 $16.73 $16.97 $16.63 $16.86 $16.86 4,100,166
2019-12-30 $17.22 $17.30 $16.87 $16.90 $16.90 5,222,949
2019-12-27 $17.05 $17.36 $16.82 $17.34 $17.34 8,356,265
2019-12-26 $17.45 $17.69 $17.40 $17.49 $17.49 4,259,688
2019-12-24 $16.97 $17.10 $16.85 $17.02 $17.02 3,286,019
2019-12-23 $17.14 $17.28 $17.07 $17.17 $17.17 3,927,342
2019-12-20 $17.91 $17.92 $17.69 $17.84 $17.84 3,250,121
2019-12-19 $17.23 $17.62 $17.21 $17.60 $17.60 5,438,310
2019-12-18 $17.46 $17.55 $17.32 $17.53 $17.53 3,360,569
2019-12-17 $17.76 $17.91 $17.59 $17.79 $17.79 2,533,141
2019-12-16 $18.06 $18.20 $17.92 $18.03 $18.03 3,394,721
2019-12-13 $17.61 $17.80 $17.51 $17.68 $17.68 3,554,462
2019-12-12 $17.51 $18.00 $17.33 $17.92 $17.92 5,229,047
2019-12-11 $17.54 $17.66 $17.18 $17.22 $17.22 4,011,816
2019-12-10 $17.28 $17.55 $17.15 $17.37 $17.37 3,921,503
2019-12-09 $17.06 $17.30 $16.88 $17.30 $17.30 9,112,008
2019-12-06 $18.53 $18.54 $17.86 $18.03 $18.03 5,198,101
2019-12-05 $18.67 $18.89 $18.44 $18.52 $18.52 4,476,197
2019-12-04 $18.35 $18.61 $18.17 $18.51 $18.51 4,929,068
2019-12-03 $18.55 $19.24 $18.43 $18.68 $18.68 9,065,309
2019-12-02 $17.84 $17.98 $17.56 $17.96 $17.96 5,555,990
2019-11-29 $18.22 $18.25 $17.76 $17.83 $17.83 7,683,930
2019-11-27 $19.30 $19.42 $19.08 $19.20 $19.20 4,794,190
2019-11-26 $19.35 $19.45 $19.18 $19.44 $19.44 6,753,810
2019-11-25 $19.95 $20.00 $19.74 $19.83 $19.83 6,087,661
2019-11-22 $20.47 $20.88 $20.43 $20.73 $20.73 4,032,878
2019-11-21 $19.94 $20.24 $19.74 $20.18 $20.18 3,852,387
2019-11-20 $19.94 $20.17 $19.84 $20.06 $20.06 2,784,644
2019-11-19 $19.83 $19.96 $19.71 $19.75 $19.75 4,810,223
2019-11-18 $20.42 $20.60 $20.04 $20.10 $20.10 4,596,107
2019-11-15 $20.83 $21.36 $20.68 $21.03 $21.03 2,463,360
2019-11-14 $20.91 $21.17 $20.69 $20.83 $20.83 3,171,576
2019-11-13 $20.47 $21.08 $20.30 $21.06 $21.06 3,271,405
2019-11-12 $20.98 $21.00 $20.60 $20.73 $20.73 3,037,733
2019-11-11 $21.02 $21.05 $20.69 $20.83 $20.83 4,696,222
2019-11-08 $22.19 $22.19 $21.82 $22.05 $22.05 2,570,242
2019-11-07 $22.13 $22.76 $21.74 $22.05 $22.05 6,161,883
2019-11-06 $22.67 $22.79 $22.29 $22.35 $22.35 2,866,657
2019-11-05 $22.65 $22.81 $22.39 $22.69 $22.69 3,635,343
2019-11-04 $22.24 $22.38 $22.04 $22.27 $22.27 5,265,965
2019-11-01 $20.49 $21.45 $20.47 $21.35 $21.35 4,610,112
2019-10-31 $21.40 $21.41 $20.59 $20.81 $20.81 4,793,525
2019-10-30 $21.39 $21.43 $21.06 $21.25 $21.25 4,921,579
2019-10-29 $20.97 $21.33 $20.70 $20.74 $20.74 6,859,214
2019-10-28 $20.12 $20.42 $19.86 $20.26 $20.26 4,826,542
2019-10-25 $19.41 $19.54 $19.31 $19.48 $19.48 1,638,219
2019-10-24 $19.32 $19.53 $19.08 $19.50 $19.50 2,356,583
2019-10-23 $19.34 $19.35 $19.08 $19.23 $19.23 2,181,645
2019-10-22 $19.44 $19.56 $19.31 $19.37 $19.37 2,151,158
2019-10-21 $19.34 $19.41 $19.12 $19.41 $19.41 4,834,000
2019-10-18 $19.73 $20.09 $19.64 $20.07 $20.07 2,305,665
2019-10-17 $19.87 $20.14 $19.70 $19.86 $19.86 1,983,733
2019-10-16 $20.28 $20.37 $19.53 $19.64 $19.64 2,918,926
2019-10-15 $19.68 $20.08 $19.62 $20.03 $20.03 4,148,804
2019-10-14 $19.63 $19.66 $19.08 $19.57 $19.57 3,941,924
2019-10-11 $18.92 $19.35 $18.73 $19.03 $19.03 3,644,551
2019-10-10 $19.25 $19.46 $18.86 $18.88 $18.88 5,086,306
2019-10-09 $19.49 $19.68 $19.09 $19.17 $19.17 3,052,811
2019-10-08 $19.51 $19.66 $19.40 $19.62 $19.62 1,456,311
2019-10-07 $19.81 $20.03 $19.63 $19.73 $19.73 1,966,102
2019-10-04 $19.67 $20.51 $19.60 $20.10 $20.10 2,746,822
2019-10-03 $19.19 $20.09 $18.96 $20.00 $20.00 4,053,917
2019-10-02 $19.58 $19.66 $19.22 $19.36 $19.36 2,199,045
2019-10-01 $19.64 $19.76 $19.42 $19.65 $19.65 2,240,983
2019-09-30 $20.04 $20.21 $19.89 $19.93 $19.93 3,267,046
2019-09-27 $20.41 $20.74 $20.37 $20.54 $20.54 1,744,140
2019-09-26 $21.35 $21.42 $20.64 $20.95 $20.95 3,849,875
2019-09-25 $21.22 $21.68 $21.16 $21.55 $21.55 1,314,182
2019-09-24 $22.03 $22.03 $21.52 $21.59 $21.59 1,031,680
2019-09-23 $21.65 $21.97 $21.56 $21.91 $21.91 1,494,110
2019-09-20 $22.19 $22.20 $21.66 $21.91 $21.91 1,403,214
2019-09-19 $22.45 $22.47 $21.92 $22.07 $22.07 2,229,349
2019-09-18 $22.97 $22.98 $22.49 $22.76 $22.76 1,426,924
2019-09-17 $23.07 $23.37 $22.95 $23.03 $23.03 1,106,372
2019-09-16 $23.07 $23.40 $22.92 $23.27 $23.27 2,402,254
2019-09-13 $22.37 $22.88 $22.15 $22.73 $22.73 1,700,630
2019-09-12 $22.02 $22.41 $21.91 $22.30 $22.30 1,559,674
2019-09-11 $22.10 $22.48 $22.03 $22.10 $22.10 1,072,948
2019-09-10 $22.61 $22.68 $22.30 $22.40 $22.40 2,491,214
2019-09-09 $22.01 $22.50 $22.00 $22.48 $22.48 2,204,131
2019-09-06 $21.07 $21.70 $21.05 $21.58 $21.58 2,428,067
2019-09-05 $21.04 $21.34 $20.70 $21.14 $21.14 2,550,734
2019-09-04 $20.72 $21.30 $20.55 $21.11 $21.11 2,259,129
2019-09-03 $20.39 $20.50 $20.27 $20.31 $20.31 1,884,978
2019-08-30 $19.68 $19.92 $19.62 $19.77 $19.77 947,855
2019-08-29 $19.65 $20.01 $19.52 $19.83 $19.83 2,412,918
2019-08-28 $19.48 $19.66 $19.24 $19.35 $19.35 1,631,890
2019-08-27 $18.93 $19.13 $18.90 $19.06 $19.06 1,362,696
2019-08-26 $19.18 $19.41 $19.09 $19.31 $19.31 2,545,789
2019-08-23 $18.52 $18.80 $18.50 $18.70 $18.70 1,308,379
2019-08-22 $18.92 $19.04 $18.67 $18.72 $18.72 1,720,783
2019-08-21 $19.13 $19.13 $18.73 $18.90 $18.90 2,260,959
2019-08-20 $19.22 $19.28 $19.02 $19.24 $19.24 838,798
2019-08-19 $18.77 $19.26 $18.75 $19.10 $19.10 1,423,557
2019-08-16 $19.10 $19.18 $18.84 $19.10 $19.10 874,268
2019-08-15 $18.82 $19.68 $18.68 $19.28 $19.28 2,810,277
2019-08-14 $18.70 $18.75 $18.45 $18.72 $18.72 1,593,199
2019-08-13 $18.61 $18.90 $18.41 $18.69 $18.69 2,125,151
2019-08-12 $18.66 $18.66 $18.21 $18.34 $18.34 1,240,744
2019-08-09 $18.37 $18.63 $18.34 $18.44 $18.44 1,143,934
2019-08-08 $18.39 $18.72 $18.21 $18.43 $18.43 2,295,972
2019-08-07 $18.38 $18.50 $18.03 $18.13 $18.13 2,661,059
2019-08-06 $18.21 $18.53 $18.18 $18.29 $18.29 1,992,613
2019-08-05 $17.75 $18.32 $17.74 $18.10 $18.10 3,944,772
2019-08-02 $18.43 $18.62 $18.05 $18.60 $18.60 3,813,190
2019-08-01 $19.98 $20.09 $18.82 $18.85 $18.85 3,642,433
2019-07-31 $19.15 $19.70 $19.06 $19.44 $19.44 3,496,885
2019-07-30 $18.39 $18.59 $18.31 $18.54 $18.54 1,050,242
2019-07-29 $18.57 $18.57 $18.26 $18.40 $18.40 2,182,958
2019-07-26 $18.79 $18.89 $18.65 $18.78 $18.78 2,687,276
2019-07-25 $19.37 $19.51 $19.17 $19.26 $19.26 1,268,641
2019-07-24 $19.40 $19.40 $19.04 $19.20 $19.20 1,868,788
2019-07-23 $19.81 $19.92 $19.67 $19.71 $19.71 1,036,291
2019-07-22 $19.60 $19.99 $19.59 $19.89 $19.89 1,739,782
2019-07-19 $19.42 $19.45 $19.26 $19.41 $19.41 2,037,895
2019-07-18 $19.93 $20.18 $19.48 $19.68 $19.68 1,768,822
2019-07-17 $19.89 $20.14 $19.67 $19.87 $19.87 1,194,565
2019-07-16 $20.04 $20.11 $19.77 $19.97 $19.97 2,981,390
2019-07-15 $20.85 $20.90 $20.49 $20.68 $20.68 2,155,448
2019-07-12 $21.16 $21.32 $21.02 $21.09 $21.09 1,963,610
2019-07-11 $21.19 $21.38 $20.58 $20.67 $20.67 3,245,993
2019-07-10 $21.16 $21.39 $20.84 $21.04 $21.04 2,014,577
2019-07-09 $20.63 $20.94 $20.48 $20.78 $20.78 1,483,247
2019-07-08 $20.62 $20.70 $20.37 $20.63 $20.63 1,805,556
2019-07-05 $20.50 $21.01 $20.49 $20.68 $20.68 5,265,736
2019-07-03 $19.56 $19.64 $19.34 $19.58 $19.58 1,117,195
2019-07-02 $19.54 $19.55 $19.18 $19.26 $19.26 1,085,987
2019-07-01 $19.40 $19.53 $19.06 $19.45 $19.45 2,839,224
2019-06-28 $20.29 $20.31 $19.80 $19.89 $19.89 1,592,658
2019-06-27 $19.55 $20.09 $19.55 $19.92 $19.92 1,684,069
2019-06-26 $19.52 $19.79 $19.40 $19.53 $19.53 2,043,797
2019-06-25 $19.46 $19.72 $19.20 $19.47 $19.47 1,674,937
2019-06-24 $19.23 $19.74 $19.14 $19.59 $19.59 3,794,170
2019-06-21 $18.63 $18.82 $18.53 $18.69 $18.69 1,516,833
2019-06-20 $19.53 $19.59 $18.34 $18.80 $18.80 5,312,449
2019-06-19 $20.03 $20.05 $19.37 $19.50 $19.50 2,027,511
2019-06-18 $20.16 $20.23 $19.76 $19.88 $19.88 2,217,779
2019-06-17 $20.50 $20.55 $20.26 $20.30 $20.30 590,463
2019-06-14 $20.12 $20.53 $20.05 $20.44 $20.44 1,618,479
2019-06-13 $20.25 $20.37 $19.89 $19.96 $19.96 1,828,586
2019-06-12 $20.45 $20.49 $20.28 $20.35 $20.35 778,436
2019-06-11 $20.07 $20.61 $20.02 $20.52 $20.52 1,294,293
2019-06-10 $20.04 $20.25 $20.00 $20.20 $20.20 1,094,604
2019-06-07 $19.97 $20.16 $19.77 $20.05 $20.05 1,314,732
2019-06-06 $20.26 $20.48 $19.75 $20.01 $20.01 2,671,311
2019-06-05 $20.52 $20.60 $20.18 $20.36 $20.36 1,265,650
2019-06-04 $20.56 $20.90 $20.53 $20.74 $20.74 1,165,898
2019-06-03 $20.89 $20.90 $20.40 $20.59 $20.59 2,559,338
2019-05-31 $21.41 $21.50 $20.94 $21.05 $21.05 1,632,239
2019-05-30 $22.14 $22.15 $21.70 $21.92 $21.92 1,603,225
2019-05-29 $22.58 $22.65 $22.37 $22.44 $22.44 1,259,813
2019-05-28 $21.91 $22.19 $21.90 $22.12 $22.12 723,990
2019-05-24 $21.98 $22.42 $21.89 $22.32 $22.32 617,460
2019-05-23 $22.08 $22.25 $21.86 $22.18 $22.18 991,419
2019-05-22 $22.36 $22.36 $21.87 $21.98 $21.98 1,818,652
2019-05-21 $22.88 $22.88 $22.57 $22.67 $22.67 901,643
2019-05-20 $23.14 $23.33 $23.03 $23.05 $23.05 1,388,894
2019-05-17 $22.91 $23.00 $22.73 $22.75 $22.75 512,979
2019-05-16 $22.78 $22.92 $22.60 $22.86 $22.86 675,183
2019-05-15 $22.79 $22.79 $22.48 $22.56 $22.56 834,007
2019-05-14 $22.96 $23.07 $22.84 $22.96 $22.96 995,273
2019-05-13 $22.89 $22.97 $22.64 $22.71 $22.71 1,311,529
2019-05-10 $22.39 $22.92 $22.39 $22.71 $22.71 1,495,222
2019-05-09 $22.39 $22.49 $22.18 $22.42 $22.42 758,760
2019-05-08 $22.39 $22.64 $22.37 $22.56 $22.56 1,767,430
2019-05-07 $22.03 $22.14 $21.91 $22.00 $22.00 664,201
2019-05-06 $21.95 $22.05 $21.79 $21.91 $21.91 1,038,338
2019-05-03 $22.23 $22.35 $22.11 $22.19 $22.19 1,014,103
2019-05-02 $22.42 $22.53 $22.21 $22.39 $22.39 1,215,619
2019-05-01 $22.60 $22.73 $22.55 $22.62 $22.62 795,133
2019-04-30 $22.48 $22.51 $22.22 $22.33 $22.33 753,791
2019-04-29 $22.29 $22.49 $22.04 $22.47 $22.47 958,971
2019-04-26 $22.32 $22.55 $22.23 $22.38 $22.38 1,210,555
2019-04-25 $21.69 $22.14 $21.44 $21.96 $21.96 1,820,201
2019-04-24 $21.79 $21.81 $21.59 $21.64 $21.64 883,929
2019-04-23 $21.84 $21.84 $21.57 $21.65 $21.65 1,620,967
2019-04-22 $22.16 $22.23 $22.05 $22.15 $22.15 1,142,332
2019-04-18 $22.08 $22.16 $21.85 $21.94 $21.94 1,816,802
2019-04-17 $22.32 $22.37 $22.08 $22.09 $22.09 2,152,014
2019-04-16 $22.80 $22.80 $22.63 $22.66 $22.66 981,692
2019-04-15 $22.99 $23.04 $22.77 $22.80 $22.80 1,855,579
2019-04-12 $23.57 $23.63 $23.33 $23.35 $23.35 939,457
2019-04-11 $23.60 $23.82 $23.35 $23.53 $23.53 2,787,336
2019-04-10 $23.73 $23.90 $23.68 $23.74 $23.74 1,105,034
2019-04-09 $23.68 $23.84 $23.60 $23.83 $23.83 1,203,661
2019-04-08 $23.70 $23.94 $23.66 $23.85 $23.85 1,724,135
2019-04-05 $23.31 $23.51 $23.29 $23.50 $23.50 955,338
2019-04-04 $23.53 $23.55 $23.20 $23.25 $23.25 1,378,727
2019-04-03 $23.54 $23.63 $23.39 $23.50 $23.50 1,315,374
2019-04-02 $23.78 $23.78 $23.53 $23.67 $23.67 1,119,402
2019-04-01 $23.70 $24.04 $23.70 $23.78 $23.78 1,445,165
2019-03-29 $23.62 $23.70 $23.38 $23.48 $23.48 1,645,263
2019-03-28 $23.93 $24.07 $23.82 $23.91 $23.91 1,180,236
2019-03-27 $23.80 $24.01 $23.68 $23.97 $23.97 1,531,405
2019-03-26 $24.31 $24.36 $24.16 $24.18 $24.18 836,578
2019-03-25 $24.22 $24.50 $24.20 $24.39 $24.39 1,114,387
2019-03-22 $24.44 $24.46 $24.28 $24.41 $24.41 1,513,043
2019-03-21 $24.69 $24.89 $24.63 $24.86 $24.86 972,785
2019-03-20 $24.98 $24.98 $24.78 $24.97 $24.97 880,619
2019-03-19 $25.20 $25.26 $25.08 $25.16 $25.16 1,249,484
2019-03-18 $24.93 $25.16 $24.93 $25.06 $25.06 1,079,638
2019-03-15 $24.92 $24.94 $24.61 $24.64 $24.64 1,056,563
2019-03-14 $25.03 $25.17 $24.93 $25.08 $25.08 1,039,515
2019-03-13 $24.68 $24.93 $24.68 $24.88 $24.88 1,285,923
2019-03-12 $24.46 $24.67 $24.34 $24.64 $24.64 1,039,693
2019-03-11 $24.61 $24.64 $24.39 $24.48 $24.48 1,734,047
2019-03-08 $25.30 $25.36 $25.18 $25.23 $25.23 877,788
2019-03-07 $25.11 $25.31 $24.89 $25.27 $25.27 1,479,649
2019-03-06 $25.23 $25.29 $24.88 $25.10 $25.10 1,430,006
2019-03-05 $25.22 $25.47 $25.05 $25.43 $25.43 1,517,242
2019-03-04 $25.08 $25.24 $24.99 $25.14 $25.14 1,800,585
2019-03-01 $25.24 $25.28 $24.92 $25.08 $25.08 2,588,189
2019-02-28 $24.98 $25.05 $24.57 $24.73 $24.73 4,244,117
2019-02-27 $24.37 $24.75 $24.29 $24.73 $24.73 1,061,294
2019-02-26 $24.99 $25.03 $24.34 $24.45 $24.45 2,191,173
2019-02-25 $24.51 $24.85 $24.31 $24.77 $24.77 3,346,391
2019-02-22 $23.88 $24.20 $23.87 $24.02 $24.02 1,687,861
2019-02-21 $23.83 $24.05 $23.73 $24.01 $24.01 2,246,925
2019-02-20 $23.87 $23.90 $23.48 $23.58 $23.58 1,671,494
2019-02-19 $23.41 $23.78 $23.36 $23.71 $23.71 1,857,821
2019-02-15 $23.26 $23.42 $23.01 $23.39 $23.39 1,876,538
2019-02-14 $23.14 $23.31 $22.94 $22.99 $22.99 2,625,763
2019-02-13 $23.17 $23.47 $23.02 $23.17 $23.17 2,585,064
2019-02-12 $23.63 $24.07 $23.56 $23.81 $23.81 2,359,098
2019-02-11 $24.14 $24.15 $23.54 $23.61 $23.61 2,886,374
2019-02-08 $23.08 $23.34 $22.83 $23.27 $23.27 2,522,980
2019-02-07 $23.47 $23.48 $22.73 $22.95 $22.95 5,253,194
2019-02-06 $23.82 $24.08 $23.65 $23.87 $23.87 1,967,791
2019-02-05 $23.91 $24.16 $23.70 $23.96 $23.96 2,207,015
2019-02-04 $23.87 $24.03 $23.70 $23.79 $23.79 3,418,852
2019-02-01 $24.86 $25.03 $24.36 $24.43 $24.43 3,972,203
2019-01-31 $25.67 $25.70 $25.00 $25.28 $25.28 3,496,424
2019-01-30 $25.64 $25.81 $25.39 $25.56 $25.56 2,085,019
2019-01-29 $25.30 $26.06 $25.19 $25.85 $25.85 3,395,639
2019-01-28 $25.83 $26.05 $25.51 $25.73 $25.73 3,419,310
2019-01-25 $26.50 $27.54 $26.48 $27.40 $27.40 2,806,956
2019-01-24 $26.75 $27.20 $26.46 $26.96 $26.96 3,448,091
2019-01-23 $27.01 $27.13 $25.83 $26.31 $26.31 3,249,470
2019-01-22 $27.11 $27.40 $26.41 $26.65 $26.65 4,735,029
2019-01-18 $27.33 $28.95 $27.29 $28.41 $28.41 6,926,378
2019-01-17 $29.32 $29.36 $28.01 $28.27 $28.27 2,251,480
2019-01-16 $30.18 $30.33 $27.75 $28.22 $28.22 4,471,889
2019-01-15 $29.55 $29.82 $28.61 $28.72 $28.72 4,418,409
2019-01-14 $28.00 $29.98 $28.00 $29.75 $29.75 8,621,486
2019-01-11 $25.23 $26.25 $25.06 $26.09 $26.09 3,706,661
2019-01-10 $25.20 $25.39 $24.55 $24.75 $24.75 3,610,359
2019-01-09 $24.58 $24.98 $24.38 $24.89 $24.89 1,630,633
2019-01-08 $25.10 $25.28 $24.55 $24.74 $24.74 2,474,925
2019-01-07 $24.50 $24.79 $24.24 $24.38 $24.38 2,069,774
2019-01-04 $24.77 $25.25 $24.18 $25.09 $25.09 2,623,624
2019-01-03 $24.21 $24.54 $23.93 $24.21 $24.21 2,718,856
2019-01-02 $24.22 $24.79 $24.11 $24.49 $24.49 3,978,445
2018-12-31 $25.82 $25.87 $24.27 $24.71 $24.71 4,872,098
2018-12-28 $27.68 $28.19 $27.16 $27.40 $27.40 3,343,279
2018-12-27 $28.40 $29.42 $27.94 $28.86 $28.86 3,541,209
2018-12-26 $27.97 $28.87 $27.54 $28.23 $28.23 3,380,310
2018-12-24 $28.95 $29.49 $28.79 $29.31 $29.31 2,105,094
2018-12-21 $29.92 $31.15 $29.65 $30.25 $30.25 3,163,184
2018-12-20 $30.95 $31.11 $29.11 $30.10 $30.10 3,700,651
2018-12-19 $29.07 $30.53 $28.77 $30.14 $30.14 3,901,778
2018-12-18 $29.84 $31.06 $29.67 $30.74 $30.74 4,591,458
2018-12-17 $30.08 $30.10 $28.44 $28.71 $28.71 4,230,894
2018-12-14 $31.95 $32.04 $30.75 $30.75 $30.75 5,050,883
2018-12-13 $34.63 $34.87 $33.13 $33.44 $33.44 5,913,720
2018-12-12 $33.96 $34.44 $33.07 $33.24 $33.24 6,016,333
2018-12-11 $36.12 $36.20 $35.21 $35.33 $35.33 5,209,241
2018-12-10 $36.29 $37.76 $35.87 $36.49 $36.49 6,099,179
2018-12-07 $35.56 $36.97 $35.54 $36.52 $36.52 7,080,000
2018-12-06 $34.89 $35.56 $34.58 $35.35 $35.35 5,084,659
2018-12-04 $36.58 $36.88 $35.96 $36.32 $36.32 6,310,237
2018-12-03 $35.02 $35.55 $34.35 $35.14 $35.14 5,533,343
2018-11-30 $37.19 $37.63 $36.20 $37.32 $37.32 4,417,426
2018-11-29 $36.97 $37.71 $36.04 $37.09 $37.09 6,529,860
2018-11-28 $35.78 $38.23 $35.26 $37.74 $37.74 14,427,957
2018-11-27 $33.96 $35.14 $33.53 $34.14 $34.14 5,270,636
2018-11-26 $33.57 $34.99 $33.45 $34.56 $34.56 7,476,098
2018-11-23 $35.92 $37.18 $35.92 $36.38 $36.38 3,849,056
2018-11-21 $37.21 $38.45 $35.90 $36.30 $36.30 14,054,178
2018-11-20 $36.43 $37.17 $34.50 $36.68 $36.68 14,272,978
2018-11-19 $36.73 $38.83 $36.01 $37.20 $37.20 15,780,401
2018-11-16 $33.39 $35.56 $33.31 $35.43 $35.43 11,793,067
2018-11-15 $35.58 $35.81 $31.79 $31.80 $31.80 18,755,844
2018-11-14 $35.79 $39.87 $35.49 $39.32 $39.32 43,146,389
2018-11-13 $32.03 $33.41 $32.03 $33.07 $33.07 15,263,162
2018-11-12 $30.78 $31.56 $30.38 $31.56 $31.56 6,572,366
2018-11-09 $29.85 $31.09 $29.85 $30.24 $30.24 7,420,610
2018-11-08 $28.79 $29.00 $28.49 $28.94 $28.94 2,420,625
2018-11-07 $28.71 $28.94 $28.39 $28.68 $28.68 2,565,989
2018-11-06 $28.96 $29.11 $28.71 $28.76 $28.76 2,649,960
2018-11-05 $28.74 $29.07 $28.38 $28.93 $28.93 8,825,193
2018-11-02 $25.89 $26.92 $25.87 $26.75 $26.75 3,358,749
2018-11-01 $26.63 $26.76 $26.14 $26.40 $26.40 2,802,797
2018-10-31 $26.32 $26.78 $26.07 $26.70 $26.70 3,119,213
2018-10-30 $26.36 $26.40 $25.74 $26.06 $26.06 2,458,840
2018-10-29 $25.55 $26.02 $25.47 $25.92 $25.92 2,453,960
2018-10-26 $25.72 $26.41 $25.58 $26.36 $26.36 3,065,435
2018-10-25 $26.36 $26.70 $26.04 $26.27 $26.27 3,470,537
2018-10-24 $26.83 $26.85 $26.13 $26.38 $26.38 3,271,423
2018-10-23 $26.48 $26.88 $26.43 $26.66 $26.66 3,478,553
2018-10-22 $26.20 $26.43 $26.02 $26.05 $26.05 4,412,691
2018-10-19 $26.48 $26.95 $26.48 $26.81 $26.81 3,855,491
2018-10-18 $26.96 $26.98 $26.36 $26.62 $26.62 3,790,755
2018-10-17 $27.15 $27.51 $26.85 $27.47 $27.47 3,375,186
2018-10-16 $26.77 $27.05 $26.56 $26.80 $26.80 2,368,624
2018-10-15 $26.74 $27.01 $26.62 $26.88 $26.88 4,306,903
2018-10-12 $26.43 $26.45 $25.96 $26.06 $26.06 4,625,189
2018-10-11 $26.43 $26.77 $26.08 $26.63 $26.63 5,999,341
2018-10-10 $27.41 $27.65 $26.89 $26.98 $26.98 4,676,728
2018-10-09 $27.15 $27.31 $26.78 $27.11 $27.11 5,139,233
2018-10-08 $26.82 $27.23 $26.80 $27.07 $27.07 4,297,830
2018-10-05 $26.50 $26.50 $25.71 $26.06 $26.06 3,455,383
2018-10-04 $26.85 $26.85 $25.88 $26.32 $26.32 4,273,043
2018-10-03 $26.35 $26.95 $26.35 $26.85 $26.85 3,844,736
2018-10-02 $25.79 $26.40 $25.71 $26.11 $26.11 3,158,017
2018-10-01 $25.32 $25.74 $25.30 $25.71 $25.71 3,857,161
2018-09-28 $24.86 $24.91 $24.60 $24.83 $24.83 3,256,781
2018-09-27 $24.87 $25.71 $24.84 $25.24 $25.24 4,454,719
2018-09-26 $25.12 $25.30 $24.52 $24.63 $24.63 3,341,182
2018-09-25 $25.00 $25.30 $25.00 $25.20 $25.20 2,226,148
2018-09-24 $24.72 $25.09 $24.71 $25.08 $25.08 2,797,560
2018-09-21 $24.50 $24.64 $24.46 $24.59 $24.59 3,307,228
2018-09-20 $24.00 $24.58 $23.77 $24.37 $24.37 4,627,063
2018-09-19 $23.89 $24.00 $23.75 $23.77 $23.77 2,759,058
2018-09-18 $23.15 $23.95 $23.11 $23.84 $23.84 4,399,522
2018-09-17 $22.86 $23.09 $22.84 $22.96 $22.96 1,703,672
2018-09-14 $22.86 $22.86 $22.67 $22.69 $22.69 1,894,554
2018-09-13 $23.33 $23.40 $23.03 $23.06 $23.06 1,560,668
2018-09-12 $23.48 $23.51 $23.14 $23.21 $23.21 2,029,753
2018-09-11 $22.96 $23.27 $22.87 $23.21 $23.21 1,442,274
2018-09-10 $22.61 $23.09 $22.60 $23.02 $23.02 2,465,029
2018-09-07 $22.67 $22.82 $22.65 $22.80 $22.80 1,300,536
2018-09-06 $22.91 $22.93 $22.70 $22.81 $22.81 1,812,800
2018-09-05 $23.21 $23.23 $22.87 $22.93 $22.93 1,327,854
2018-09-04 $23.35 $23.57 $23.08 $23.11 $23.11 3,214,777
2018-08-31 $23.96 $24.05 $23.83 $23.95 $23.95 1,586,122
2018-08-30 $23.64 $23.69 $23.34 $23.65 $23.65 2,160,479
2018-08-29 $23.46 $23.58 $23.25 $23.55 $23.55 1,315,191
2018-08-28 $23.44 $23.46 $23.25 $23.35 $23.35 1,527,330
2018-08-27 $23.65 $23.71 $23.50 $23.52 $23.52 1,777,102
2018-08-24 $24.05 $24.09 $23.87 $23.88 $23.88 1,551,282
2018-08-23 $24.16 $24.35 $24.02 $24.23 $24.23 1,814,157
2018-08-22 $24.19 $24.26 $24.13 $24.18 $24.18 1,039,841
2018-08-21 $24.23 $24.40 $24.12 $24.38 $24.38 1,494,090
2018-08-20 $24.11 $24.17 $24.04 $24.15 $24.15 1,130,197
2018-08-17 $24.20 $24.33 $24.14 $24.18 $24.18 1,624,294
2018-08-16 $24.16 $24.19 $23.73 $23.86 $23.86 1,923,209
2018-08-15 $24.20 $24.26 $24.09 $24.14 $24.14 1,257,209
2018-08-14 $24.21 $24.41 $24.19 $24.22 $24.22 1,429,110
2018-08-13 $23.99 $24.18 $23.98 $24.04 $24.04 1,254,705
2018-08-10 $23.98 $24.18 $23.94 $24.13 $24.13 1,394,204
2018-08-09 $24.19 $24.28 $24.05 $24.21 $24.21 2,459,139
2018-08-08 $24.06 $24.21 $24.03 $24.13 $24.13 3,026,273
2018-08-07 $23.61 $23.80 $23.61 $23.74 $23.74 2,694,278
2018-08-06 $23.33 $23.48 $23.31 $23.43 $23.43 1,210,119
2018-08-03 $23.33 $23.48 $23.27 $23.34 $23.34 2,271,255
2018-08-02 $22.62 $23.20 $22.61 $23.08 $23.08 2,751,727
2018-08-01 $22.68 $22.82 $22.59 $22.66 $22.66 1,161,611
2018-07-31 $23.20 $23.21 $22.75 $22.81 $22.81 1,668,157
2018-07-30 $22.78 $23.08 $22.70 $22.96 $22.96 1,646,665
2018-07-27 $22.82 $22.93 $22.77 $22.81 $22.81 1,259,075
2018-07-26 $22.61 $22.78 $22.56 $22.62 $22.62 1,850,309
2018-07-25 $22.61 $22.63 $22.53 $22.60 $22.60 1,196,852
2018-07-24 $22.17 $22.35 $22.14 $22.32 $22.32 1,164,541
2018-07-23 $22.14 $22.16 $22.05 $22.09 $22.09 2,173,877
2018-07-20 $22.54 $22.55 $22.35 $22.38 $22.38 1,648,005
2018-07-19 $21.97 $22.50 $21.91 $22.44 $22.44 3,628,705
2018-07-18 $22.19 $22.22 $22.05 $22.15 $22.15 1,596,539
2018-07-17 $22.40 $22.42 $22.15 $22.20 $22.20 2,196,860
2018-07-16 $22.37 $22.49 $22.24 $22.41 $22.41 941,479
2018-07-13 $22.55 $22.55 $22.32 $22.41 $22.41 2,213,070
2018-07-12 $22.80 $22.92 $22.63 $22.71 $22.71 1,917,640
2018-07-11 $22.86 $22.97 $22.74 $22.90 $22.90 1,357,466
2018-07-10 $22.90 $22.92 $22.57 $22.58 $22.58 2,799,842
2018-07-09 $23.04 $23.08 $22.86 $22.96 $22.96 1,757,620
2018-07-06 $22.98 $23.20 $22.93 $23.16 $23.16 1,447,625
2018-07-05 $23.15 $23.17 $22.96 $22.96 $22.96 2,200,954
2018-07-03 $23.20 $23.54 $23.20 $23.44 $23.44 888,798
2018-07-02 $23.27 $23.28 $23.13 $23.23 $23.23 2,346,599
2018-06-29 $23.76 $23.86 $23.61 $23.70 $23.70 1,634,333
2018-06-28 $24.35 $24.48 $23.77 $23.93 $23.93 2,872,252
2018-06-27 $24.19 $24.31 $23.96 $24.20 $24.20 2,994,988
2018-06-26 $23.63 $23.85 $23.54 $23.83 $23.83 1,106,187
2018-06-25 $23.59 $23.75 $23.54 $23.74 $23.74 2,557,960
2018-06-22 $23.83 $23.95 $23.71 $23.87 $23.87 2,301,606
2018-06-21 $24.27 $24.36 $23.88 $24.10 $24.10 2,604,199
2018-06-20 $24.00 $24.06 $23.91 $24.03 $24.03 3,860,018
2018-06-19 $23.69 $23.69 $23.44 $23.65 $23.65 2,492,351
2018-06-18 $24.22 $24.33 $23.90 $24.00 $24.00 2,997,367
2018-06-15 $24.28 $24.52 $24.25 $24.52 $24.52 4,126,234
2018-06-14 $23.93 $24.06 $23.71 $24.02 $24.02 3,448,417
2018-06-13 $23.87 $24.09 $23.87 $23.95 $23.95 2,658,391
2018-06-12 $23.80 $23.84 $23.60 $23.79 $23.79 2,308,257
2018-06-11 $23.88 $23.91 $23.70 $23.83 $23.83 4,742,756
2018-06-08 $23.34 $23.50 $23.26 $23.49 $23.49 2,243,608
2018-06-07 $23.84 $23.99 $23.65 $23.71 $23.71 4,342,081
2018-06-06 $23.44 $23.51 $23.25 $23.45 $23.45 2,327,295
2018-06-05 $23.33 $23.49 $23.30 $23.37 $23.37 3,935,173
2018-06-04 $23.82 $23.94 $23.64 $23.67 $23.67 1,886,700
2018-06-01 $23.89 $24.06 $23.76 $24.03 $24.03 2,714,479
2018-05-31 $23.69 $24.13 $23.69 $23.89 $23.89 4,444,498
2018-05-30 $23.28 $23.43 $23.25 $23.37 $23.37 1,653,681
2018-05-29 $23.47 $23.50 $23.16 $23.47 $23.47 4,034,864
2018-05-25 $24.15 $24.20 $23.79 $23.97 $23.97 4,953,225
2018-05-24 $23.87 $24.06 $23.79 $24.02 $24.02 1,746,355
2018-05-23 $23.85 $24.05 $23.84 $23.92 $23.92 4,500,910
2018-05-22 $23.41 $23.79 $23.36 $23.72 $23.72 3,046,999
2018-05-21 $23.22 $23.25 $23.01 $23.13 $23.13 2,985,136
2018-05-18 $23.30 $23.45 $23.19 $23.19 $23.19 1,695,732
2018-05-17 $22.80 $23.37 $22.74 $23.26 $23.26 3,612,489
2018-05-16 $23.02 $23.08 $22.91 $22.95 $22.95 2,018,682
2018-05-15 $23.31 $23.33 $23.05 $23.13 $23.13 2,507,309
2018-05-14 $22.87 $23.22 $22.86 $23.13 $23.13 3,117,893
2018-05-11 $22.90 $22.98 $22.79 $22.95 $22.95 1,339,256
2018-05-10 $22.53 $23.00 $22.47 $22.88 $22.88 5,033,739
2018-05-09 $22.29 $22.47 $22.26 $22.30 $22.30 1,240,076
2018-05-08 $22.35 $22.41 $22.09 $22.33 $22.33 1,958,614
2018-05-07 $22.45 $22.54 $22.28 $22.30 $22.30 3,475,325
2018-05-04 $22.26 $22.30 $22.04 $22.15 $22.15 1,555,824
2018-05-03 $22.24 $22.31 $22.03 $22.31 $22.31 4,191,927
2018-05-02 $22.57 $22.61 $22.40 $22.48 $22.48 3,128,080
2018-05-01 $22.88 $22.97 $22.64 $22.83 $22.83 2,575,559
2018-04-30 $22.36 $22.57 $22.25 $22.56 $22.56 2,183,550
2018-04-27 $22.75 $22.78 $22.58 $22.60 $22.60 2,062,020
2018-04-26 $22.91 $23.18 $22.90 $23.05 $23.05 2,937,914
2018-04-25 $22.82 $22.94 $22.71 $22.93 $22.93 1,061,243
2018-04-24 $22.76 $22.95 $22.74 $22.91 $22.91 2,792,319
2018-04-23 $22.47 $22.70 $22.47 $22.62 $22.62 3,393,376
2018-04-20 $22.18 $22.60 $22.16 $22.56 $22.56 5,173,935
2018-04-19 $22.19 $22.52 $21.97 $22.09 $22.09 4,147,725
2018-04-18 $22.84 $22.98 $22.54 $22.61 $22.61 2,926,173
2018-04-17 $22.65 $22.77 $22.58 $22.60 $22.60 2,216,092
2018-04-16 $22.76 $22.90 $22.67 $22.69 $22.69 1,386,569
2018-04-13 $22.56 $22.75 $22.51 $22.57 $22.57 2,340,353
2018-04-12 $22.15 $22.24 $21.98 $22.19 $22.19 2,432,723
2018-04-11 $22.11 $22.18 $22.00 $22.02 $22.02 1,538,313
2018-04-10 $21.94 $22.02 $21.83 $21.94 $21.94 2,455,936
2018-04-09 $22.17 $22.30 $21.78 $22.25 $22.25 2,852,037
2018-04-06 $22.29 $22.34 $22.22 $22.24 $22.24 1,364,077
2018-04-05 $22.25 $22.33 $21.92 $22.09 $22.09 2,257,907
2018-04-04 $22.51 $22.65 $22.28 $22.33 $22.33 2,398,727
2018-04-03 $22.17 $22.32 $22.15 $22.23 $22.23 1,261,391
2018-04-02 $22.08 $22.15 $21.86 $22.04 $22.04 2,731,089
2018-03-29 $22.71 $22.79 $22.50 $22.55 $22.55 2,458,681
2018-03-28 $22.27 $22.35 $22.18 $22.30 $22.30 1,559,609
2018-03-27 $22.17 $22.44 $22.00 $22.36 $22.36 1,737,845
2018-03-26 $21.86 $22.08 $21.83 $22.03 $22.03 2,406,319
2018-03-23 $21.67 $21.89 $21.65 $21.68 $21.68 1,589,495
2018-03-22 $22.05 $22.25 $21.86 $21.88 $21.88 2,325,268
2018-03-21 $22.38 $22.47 $21.97 $22.06 $22.06 2,556,564
2018-03-20 $22.24 $22.44 $22.13 $22.29 $22.29 3,081,456
2018-03-19 $22.10 $22.17 $22.04 $22.13 $22.13 1,930,891
2018-03-16 $22.31 $22.51 $22.29 $22.48 $22.48 1,535,138
2018-03-15 $22.87 $22.88 $22.23 $22.40 $22.40 5,609,363
2018-03-14 $22.74 $22.84 $22.60 $22.82 $22.82 3,104,765
2018-03-13 $23.27 $23.29 $23.13 $23.24 $23.24 2,422,835
2018-03-12 $23.16 $23.37 $23.10 $23.21 $23.21 6,149,759
2018-03-09 $22.78 $22.88 $22.71 $22.74 $22.74 1,111,976
2018-03-08 $23.14 $23.14 $22.81 $22.92 $22.92 2,490,306
2018-03-07 $23.18 $23.24 $23.08 $23.22 $23.22 1,769,215
2018-03-06 $22.82 $22.97 $22.70 $22.95 $22.95 1,932,405
2018-03-05 $22.54 $22.63 $22.38 $22.53 $22.53 1,684,641
2018-03-02 $22.54 $22.64 $22.45 $22.58 $22.58 2,394,720
2018-03-01 $22.41 $22.74 $22.25 $22.45 $22.45 4,701,645
2018-02-28 $22.47 $22.56 $22.20 $22.26 $22.26 1,930,382
2018-02-27 $22.13 $22.51 $22.13 $22.39 $22.39 1,805,573
2018-02-26 $22.46 $22.49 $22.04 $22.39 $22.39 2,203,987
2018-02-23 $22.07 $22.27 $21.90 $22.22 $22.22 2,217,985
2018-02-22 $22.29 $22.41 $22.09 $22.14 $22.14 1,897,849
2018-02-21 $22.38 $22.50 $22.18 $22.30 $22.30 2,680,755
2018-02-20 $22.15 $22.26 $22.04 $22.18 $22.18 4,200,192
2018-02-16 $21.65 $21.79 $21.61 $21.69 $21.69 2,771,215
2018-02-15 $21.72 $22.06 $21.61 $21.87 $21.87 4,553,234
2018-02-14 $21.69 $22.13 $21.64 $21.99 $21.99 4,476,599
2018-02-13 $22.04 $22.28 $21.88 $22.00 $22.00 4,027,769
2018-02-12 $21.66 $21.84 $21.56 $21.67 $21.67 4,258,936
2018-02-09 $22.22 $22.26 $21.77 $22.03 $22.03 5,994,378
2018-02-08 $23.06 $23.28 $22.68 $22.74 $22.74 8,405,208
2018-02-07 $22.87 $23.09 $22.72 $22.80 $22.80 4,192,412
2018-02-06 $22.89 $23.38 $22.87 $23.30 $23.30 4,385,401
2018-02-05 $23.64 $23.68 $23.11 $23.24 $23.24 6,450,964
2018-02-02 $24.11 $24.31 $23.99 $24.20 $24.20 4,919,607
2018-02-01 $24.57 $24.70 $23.96 $24.35 $24.35 10,504,712
2018-01-31 $25.79 $25.84 $25.01 $25.08 $25.08 10,630,304
2018-01-30 $27.05 $27.43 $26.71 $26.77 $26.77 6,184,836
2018-01-29 $26.07 $26.90 $26.04 $26.84 $26.84 7,057,087
2018-01-26 $26.75 $27.00 $26.67 $26.77 $26.77 6,329,877
2018-01-25 $26.28 $26.76 $25.98 $26.17 $26.17 6,235,136
2018-01-24 $26.05 $26.44 $25.54 $25.72 $25.72 7,197,720
2018-01-23 $25.62 $26.42 $25.44 $25.94 $25.94 7,943,240
2018-01-22 $24.65 $24.88 $24.58 $24.85 $24.85 3,674,144
2018-01-19 $25.00 $25.32 $24.73 $24.86 $24.86 4,292,913
2018-01-18 $25.26 $25.30 $24.36 $25.19 $25.19 6,898,597
2018-01-17 $25.16 $25.81 $24.92 $25.60 $25.60 9,458,547
2018-01-16 $24.58 $25.08 $24.11 $24.60 $24.60 8,344,380
2018-01-12 $24.46 $25.48 $24.46 $25.28 $25.28 12,648,711
2018-01-11 $23.84 $24.44 $23.52 $24.40 $24.40 14,321,236
2018-01-10 $23.40 $23.51 $22.68 $22.99 $22.99 4,797,828
2018-01-09 $22.55 $23.44 $22.34 $23.30 $23.30 8,351,213
2018-01-08 $22.36 $22.52 $22.01 $22.30 $22.30 9,144,619
2018-01-05 $21.99 $22.20 $21.89 $22.08 $22.08 9,380,600
2018-01-04 $5.94 $6.00 $5.61 $5.67 $22.68 5,087,591
2018-01-03 $5.95 $5.97 $5.84 $5.91 $23.64 3,172,897
2018-01-02 $6.04 $6.06 $5.88 $6.01 $24.04 7,088,608
2017-12-29 $5.90 $5.94 $5.77 $5.83 $23.32 4,611,806
2017-12-28 $5.67 $5.82 $5.66 $5.76 $23.04 7,076,054
2017-12-27 $5.42 $5.44 $5.35 $5.39 $21.56 2,316,469
2017-12-26 $5.26 $5.34 $5.21 $5.22 $20.88 3,247,532
2017-12-22 $5.21 $5.27 $5.20 $5.25 $21.00 2,210,985
2017-12-21 $5.18 $5.26 $5.10 $5.14 $20.56 4,078,579
2017-12-20 $5.30 $5.31 $5.16 $5.23 $20.92 4,185,212
2017-12-19 $5.42 $5.48 $5.32 $5.36 $21.44 2,804,186
2017-12-18 $5.43 $5.51 $5.41 $5.42 $21.68 5,454,979
2017-12-15 $5.32 $5.36 $5.14 $5.22 $20.88 4,643,340
2017-12-14 $5.36 $5.39 $5.25 $5.34 $21.36 2,689,483
2017-12-13 $5.38 $5.47 $5.29 $5.36 $21.44 2,943,488
2017-12-12 $5.63 $5.64 $5.32 $5.36 $21.44 5,423,914
2017-12-11 $5.62 $5.66 $5.56 $5.56 $22.24 2,953,757
2017-12-08 $5.56 $5.57 $5.49 $5.53 $22.12 2,462,215
2017-12-07 $5.63 $5.63 $5.47 $5.50 $22.00 8,813,534
2017-12-06 $5.86 $5.86 $5.74 $5.78 $23.12 1,954,151
2017-12-05 $5.78 $5.84 $5.72 $5.80 $23.20 4,489,456
2017-12-04 $6.05 $6.05 $5.88 $5.92 $23.68 4,662,470
2017-12-01 $6.14 $6.18 $6.07 $6.10 $24.40 2,606,764
2017-11-30 $6.14 $6.16 $5.98 $6.05 $24.20 5,923,217
2017-11-29 $6.38 $6.38 $6.27 $6.31 $25.24 3,834,586
2017-11-28 $6.14 $6.27 $6.14 $6.23 $24.92 3,402,895
2017-11-27 $5.95 $6.04 $5.94 $6.03 $24.12 4,136,240
2017-11-24 $5.97 $5.97 $5.78 $5.84 $23.36 5,150,996
2017-11-22 $6.11 $6.15 $6.07 $6.10 $24.40 2,508,289
2017-11-21 $6.25 $6.28 $6.18 $6.20 $24.80 1,766,128
2017-11-20 $6.24 $6.29 $6.22 $6.24 $24.96 1,656,314
2017-11-17 $6.34 $6.41 $6.31 $6.40 $25.60 2,149,322
2017-11-16 $6.38 $6.38 $6.25 $6.31 $25.24 1,875,245
2017-11-15 $6.40 $6.47 $6.27 $6.33 $25.32 1,400,342
2017-11-14 $6.32 $6.39 $6.29 $6.33 $25.32 2,296,643
2017-11-13 $6.51 $6.63 $6.42 $6.46 $25.84 2,290,958
2017-11-10 $6.56 $6.62 $6.52 $6.61 $26.44 1,660,867
2017-11-09 $6.59 $6.60 $6.50 $6.59 $26.36 2,669,655
2017-11-08 $6.53 $6.55 $6.47 $6.47 $25.88 1,649,117
2017-11-07 $6.41 $6.52 $6.36 $6.47 $25.88 3,079,539
2017-11-06 $6.31 $6.45 $6.29 $6.38 $25.52 4,661,808
2017-11-03 $6.11 $6.15 $6.08 $6.12 $24.48 1,570,558
2017-11-02 $5.99 $6.07 $5.96 $6.03 $24.12 2,153,560
2017-11-01 $5.87 $5.97 $5.86 $5.97 $23.88 2,378,701
2017-10-31 $6.04 $6.05 $5.92 $5.98 $23.92 3,456,030
2017-10-30 $6.11 $6.17 $6.08 $6.13 $24.52 1,481,893
2017-10-27 $6.12 $6.13 $6.05 $6.11 $24.44 3,663,381
2017-10-26 $6.27 $6.32 $6.25 $6.26 $25.04 1,579,231
2017-10-25 $6.36 $6.41 $6.31 $6.35 $25.40 1,286,846
2017-10-24 $6.45 $6.47 $6.40 $6.47 $25.88 2,175,791
2017-10-23 $6.48 $6.52 $6.42 $6.44 $25.76 2,309,334
2017-10-20 $6.34 $6.42 $6.31 $6.37 $25.48 1,396,832
2017-10-19 $6.30 $6.39 $6.18 $6.36 $25.44 3,287,281
2017-10-18 $6.35 $6.36 $6.29 $6.34 $25.36 1,417,141
2017-10-17 $6.52 $6.58 $6.38 $6.39 $25.56 1,500,478
2017-10-16 $6.36 $6.46 $6.35 $6.44 $25.76 1,595,126
2017-10-13 $6.58 $6.60 $6.49 $6.51 $26.04 1,289,238
2017-10-12 $6.40 $6.55 $6.39 $6.50 $26.00 2,920,149
2017-10-11 $6.42 $6.43 $6.27 $6.31 $25.24 2,023,195
2017-10-10 $6.25 $6.30 $6.24 $6.27 $25.08 1,262,766
2017-10-09 $6.25 $6.25 $6.15 $6.17 $24.68 1,805,733
2017-10-06 $6.32 $6.33 $6.22 $6.25 $25.00 2,106,642
2017-10-05 $6.44 $6.51 $6.30 $6.32 $25.28 2,228,958
2017-10-04 $6.42 $6.45 $6.37 $6.39 $25.56 1,395,005
2017-10-03 $6.32 $6.37 $6.29 $6.31 $25.24 2,090,284
2017-10-02 $6.40 $6.40 $6.29 $6.38 $25.52 4,705,786
2017-09-29 $6.54 $6.60 $6.53 $6.57 $26.28 1,079,515
2017-09-28 $6.61 $6.70 $6.53 $6.58 $26.32 1,553,915
2017-09-27 $6.67 $6.70 $6.64 $6.66 $26.64 1,493,529
2017-09-26 $6.56 $6.56 $6.48 $6.53 $26.12 1,011,584
2017-09-25 $6.53 $6.58 $6.48 $6.51 $26.04 1,758,529
2017-09-22 $6.57 $6.61 $6.56 $6.56 $26.24 1,130,835
2017-09-21 $6.73 $6.74 $6.54 $6.58 $26.32 3,690,937
2017-09-20 $6.93 $6.95 $6.82 $6.85 $27.40 1,117,980
2017-09-19 $6.95 $6.97 $6.89 $6.91 $27.64 660,975
2017-09-18 $6.90 $6.98 $6.88 $6.96 $27.84 2,378,869
2017-09-15 $6.71 $6.75 $6.67 $6.73 $26.92 1,637,089
2017-09-14 $6.75 $6.88 $6.73 $6.82 $27.28 1,331,498
2017-09-13 $6.77 $6.82 $6.75 $6.77 $27.08 1,763,339
2017-09-12 $6.69 $6.75 $6.64 $6.66 $26.64 2,126,270
2017-09-11 $6.52 $6.55 $6.48 $6.54 $26.16 839,993
2017-09-08 $6.50 $6.51 $6.40 $6.44 $25.76 1,463,154
2017-09-07 $6.69 $6.69 $6.59 $6.62 $26.48 1,567,630
2017-09-06 $6.69 $6.70 $6.61 $6.67 $26.68 966,256
2017-09-05 $6.60 $6.64 $6.58 $6.59 $26.36 1,737,201
2017-09-01 $6.68 $6.85 $6.66 $6.79 $27.16 1,354,045
2017-08-31 $6.47 $6.75 $6.46 $6.71 $26.84 2,759,495
2017-08-30 $6.52 $6.55 $6.49 $6.52 $26.08 903,477
2017-08-29 $6.60 $6.62 $6.53 $6.60 $26.40 957,170
2017-08-28 $6.42 $6.65 $6.41 $6.57 $26.28 1,762,217
2017-08-25 $6.53 $6.55 $6.46 $6.49 $25.96 1,148,920
2017-08-24 $6.61 $6.68 $6.57 $6.62 $26.48 2,100,018
2017-08-23 $6.54 $6.59 $6.50 $6.57 $26.28 846,298
2017-08-22 $6.69 $6.69 $6.55 $6.59 $26.36 1,053,044
2017-08-21 $6.48 $6.68 $6.45 $6.64 $26.56 1,259,250
2017-08-18 $6.52 $6.54 $6.48 $6.51 $26.04 713,364
2017-08-17 $6.47 $6.59 $6.41 $6.55 $26.20 856,220
2017-08-16 $6.50 $6.58 $6.47 $6.49 $25.96 931,579
2017-08-15 $6.60 $6.64 $6.56 $6.58 $26.32 1,358,264
2017-08-14 $6.70 $6.70 $6.56 $6.65 $26.60 1,217,667
2017-08-11 $6.69 $6.72 $6.67 $6.69 $26.76 598,754
2017-08-10 $6.50 $6.72 $6.48 $6.69 $26.76 2,671,191
2017-08-09 $6.43 $6.51 $6.42 $6.46 $25.84 1,529,826
2017-08-08 $6.27 $6.35 $6.24 $6.31 $25.24 774,503
2017-08-07 $6.25 $6.31 $6.24 $6.30 $25.20 1,040,431
2017-08-04 $6.27 $6.28 $6.21 $6.25 $25.00 1,008,455
2017-08-03 $6.34 $6.39 $6.27 $6.28 $25.12 1,367,329
2017-08-02 $6.32 $6.37 $6.30 $6.30 $25.20 1,344,289
2017-08-01 $6.27 $6.28 $6.21 $6.25 $25.00 1,008,455
2017-07-31 $6.42 $6.42 $6.24 $6.32 $25.28 3,041,945
2017-07-28 $6.68 $6.69 $6.58 $6.61 $26.44 959,566
2017-07-27 $6.55 $6.71 $6.54 $6.64 $26.56 1,850,731
2017-07-26 $6.55 $6.56 $6.47 $6.55 $26.20 1,241,285
2017-07-25 $6.55 $6.58 $6.53 $6.58 $26.32 1,286,127
2017-07-24 $6.57 $6.61 $6.43 $6.47 $25.88 1,638,672
2017-07-21 $6.76 $6.78 $6.57 $6.62 $26.48 2,638,441
2017-07-20 $6.89 $6.95 $6.75 $6.79 $27.16 1,850,982
2017-07-19 $6.88 $6.92 $6.85 $6.87 $27.48 821,152
2017-07-18 $6.88 $6.91 $6.83 $6.87 $27.48 1,415,398
2017-07-17 $6.74 $6.81 $6.71 $6.76 $27.04 1,001,674
2017-07-14 $6.61 $6.70 $6.60 $6.66 $26.64 868,989
2017-07-13 $6.60 $6.74 $6.60 $6.63 $26.52 1,212,090
2017-07-12 $6.69 $6.74 $6.64 $6.70 $26.80 1,339,049
2017-07-11 $6.67 $6.82 $6.67 $6.78 $27.12 2,482,608
2017-07-10 $6.54 $6.58 $6.51 $6.52 $26.08 2,096,209
2017-07-07 $6.57 $6.58 $6.36 $6.39 $25.56 2,630,992
2017-07-06 $6.42 $6.47 $6.40 $6.45 $25.80 2,520,974
2017-07-05 $6.50 $6.51 $6.33 $6.38 $25.52 3,177,697
2017-07-03 $6.76 $6.82 $6.61 $6.66 $26.64 1,979,589
2017-06-30 $6.74 $6.80 $6.65 $6.78 $27.12 1,706,724
2017-06-29 $6.91 $6.98 $6.79 $6.82 $27.28 1,971,515
2017-06-28 $6.91 $6.94 $6.88 $6.89 $27.56 994,661
2017-06-27 $6.80 $6.89 $6.79 $6.84 $27.36 1,969,441
2017-06-26 $6.80 $6.87 $6.74 $6.84 $27.36 2,311,348
2017-06-23 $6.57 $6.62 $6.57 $6.60 $26.40 1,757,477
2017-06-22 $6.55 $6.66 $6.43 $6.52 $26.08 2,516,181
2017-06-21 $6.59 $6.62 $6.48 $6.52 $26.08 1,056,086
2017-06-20 $6.53 $6.56 $6.50 $6.53 $26.12 933,464
2017-06-19 $6.54 $6.58 $6.51 $6.53 $26.12 2,108,403
2017-06-16 $6.85 $6.89 $6.80 $6.83 $27.32 618,805
2017-06-15 $6.61 $6.90 $6.59 $6.86 $27.44 2,207,678
2017-06-14 $6.63 $6.73 $6.60 $6.62 $26.48 1,477,721
2017-06-13 $6.81 $6.82 $6.65 $6.68 $26.72 1,642,704
2017-06-12 $6.91 $6.93 $6.76 $6.77 $27.08 1,188,581
2017-06-09 $6.85 $6.88 $6.83 $6.86 $27.44 802,243
2017-06-08 $6.82 $6.91 $6.72 $6.82 $27.28 1,740,783
2017-06-07 $6.94 $6.94 $6.78 $6.79 $27.16 1,396,929
2017-06-06 $6.84 $6.88 $6.80 $6.86 $27.44 1,157,539
2017-06-05 $6.75 $6.81 $6.70 $6.73 $26.92 1,537,540
2017-06-02 $6.82 $6.84 $6.74 $6.77 $27.08 1,339,411
2017-06-01 $6.94 $6.95 $6.74 $6.87 $27.48 2,592,857
2017-05-31 $7.02 $7.02 $6.90 $6.92 $27.68 1,872,633
2017-05-30 $7.16 $7.17 $7.08 $7.11 $28.44 2,054,217
2017-05-26 $7.44 $7.49 $7.33 $7.44 $29.76 1,482,561
2017-05-25 $7.48 $7.48 $7.30 $7.40 $29.60 1,462,317
2017-05-24 $7.40 $7.51 $7.38 $7.43 $29.72 1,642,739
2017-05-23 $7.68 $7.69 $7.45 $7.49 $29.96 2,858,293
2017-05-22 $7.66 $7.72 $7.65 $7.70 $30.80 904,861
2017-05-19 $7.49 $7.59 $7.48 $7.55 $30.20 1,277,721
2017-05-18 $7.43 $7.48 $7.34 $7.41 $29.64 1,056,411
2017-05-17 $7.41 $7.45 $7.34 $7.43 $29.72 1,464,704
2017-05-16 $7.56 $7.60 $7.45 $7.47 $29.88 1,857,682
2017-05-15 $7.76 $7.80 $7.72 $7.76 $31.04 1,614,671
2017-05-12 $7.83 $7.93 $7.82 $7.88 $31.52 1,855,549
2017-05-11 $7.69 $7.83 $7.66 $7.77 $31.08 1,605,664
2017-05-10 $7.54 $7.73 $7.51 $7.57 $30.28 2,155,766
2017-05-09 $7.41 $7.50 $7.38 $7.44 $29.76 1,171,501
2017-05-08 $7.34 $7.36 $7.26 $7.35 $29.40 2,170,098
2017-05-05 $7.46 $7.57 $7.44 $7.54 $30.16 3,480,229
2017-05-04 $7.44 $7.45 $7.31 $7.39 $29.56 1,554,723
2017-05-03 $7.37 $7.47 $7.35 $7.43 $29.72 2,377,459
2017-05-02 $7.47 $7.56 $7.34 $7.36 $29.44 3,403,584
2017-05-01 $7.54 $7.57 $7.39 $7.47 $29.88 1,437,845
2017-04-28 $7.58 $7.62 $7.55 $7.57 $30.28 1,131,647
2017-04-27 $7.44 $7.54 $7.43 $7.48 $29.92 1,506,725
2017-04-26 $7.46 $7.57 $7.45 $7.53 $30.12 1,858,960
2017-04-25 $7.27 $7.34 $7.22 $7.33 $29.32 1,468,262
2017-04-24 $7.30 $7.38 $7.23 $7.32 $29.28 1,692,146
2017-04-21 $7.53 $7.54 $7.34 $7.40 $29.60 3,212,793
2017-04-20 $7.55 $7.59 $7.45 $7.52 $30.08 1,534,243
2017-04-19 $7.59 $7.65 $7.55 $7.56 $30.24 2,671,744
2017-04-18 $7.51 $7.55 $7.43 $7.49 $29.96 968,493
2017-04-17 $7.52 $7.69 $7.51 $7.53 $30.12 1,544,232
2017-04-13 $7.63 $7.69 $7.54 $7.66 $30.64 1,877,608
2017-04-12 $7.52 $7.58 $7.49 $7.54 $30.16 1,830,705
2017-04-11 $7.56 $7.58 $7.45 $7.52 $30.08 2,595,533
2017-04-10 $7.70 $7.75 $7.66 $7.68 $30.72 1,687,779
2017-04-07 $7.82 $7.84 $7.72 $7.73 $30.92 901,548
2017-04-06 $7.79 $7.91 $7.77 $7.82 $31.28 1,698,069
2017-04-05 $7.87 $7.90 $7.72 $7.77 $31.08 3,118,812
2017-04-04 $7.54 $7.83 $7.54 $7.79 $31.16 4,541,377
2017-04-03 $7.49 $7.50 $7.41 $7.44 $29.76 2,317,477
2017-03-31 $7.66 $7.67 $7.51 $7.57 $30.28 2,588,582
2017-03-30 $7.59 $7.67 $7.46 $7.57 $30.28 2,359,977
2017-03-29 $7.65 $7.72 $7.60 $7.64 $30.56 2,498,777
2017-03-28 $7.45 $7.56 $7.43 $7.49 $29.96 1,174,754
2017-03-27 $7.56 $7.57 $7.41 $7.43 $29.72 2,622,969
2017-03-24 $7.46 $7.50 $7.43 $7.48 $29.92 1,310,776
2017-03-23 $7.34 $7.45 $7.25 $7.43 $29.72 2,232,208
2017-03-22 $7.36 $7.44 $7.28 $7.29 $29.16 2,217,017
2017-03-21 $7.49 $7.50 $7.34 $7.46 $29.84 3,656,714
2017-03-20 $7.21 $7.43 $7.21 $7.43 $29.72 2,092,924
2017-03-17 $7.09 $7.16 $7.04 $7.12 $28.48 1,230,557
2017-03-16 $7.06 $7.19 $7.00 $7.03 $28.12 3,060,700
2017-03-15 $7.21 $7.25 $7.17 $7.19 $28.76 2,694,963
2017-03-14 $7.34 $7.35 $7.09 $7.12 $28.48 3,417,688
2017-03-13 $7.37 $7.42 $7.24 $7.28 $29.12 3,472,038
2017-03-10 $7.33 $7.37 $7.18 $7.35 $29.40 5,883,045
2017-03-09 $7.13 $7.22 $7.09 $7.19 $28.76 2,322,188
2017-03-08 $7.08 $7.14 $6.99 $7.04 $28.16 4,049,207
2017-03-07 $6.89 $6.94 $6.83 $6.85 $27.40 4,306,537
2017-03-06 $7.06 $7.15 $6.91 $6.92 $27.68 5,017,887
2017-03-03 $6.77 $6.87 $6.73 $6.84 $27.36 3,293,195
2017-03-02 $6.74 $6.82 $6.62 $6.80 $27.20 3,740,350
2017-03-01 $6.74 $6.80 $6.70 $6.77 $27.08 4,005,931
2017-02-28 $6.59 $6.75 $6.58 $6.69 $26.76 3,973,557
2017-02-27 $6.50 $6.54 $6.48 $6.53 $26.12 3,498,841
2017-02-24 $6.68 $6.77 $6.61 $6.76 $27.04 4,502,065
2017-02-23 $6.72 $6.78 $6.59 $6.65 $26.60 6,694,016
2017-02-22 $6.53 $6.67 $6.49 $6.57 $26.28 4,813,988
2017-02-21 $6.76 $6.77 $6.50 $6.55 $26.20 9,699,200
2017-02-17 $7.20 $7.23 $7.14 $7.16 $28.64 1,413,879
2017-02-16 $7.34 $7.36 $7.15 $7.17 $28.68 3,577,063
2017-02-15 $7.45 $7.46 $7.33 $7.37 $29.48 3,331,750
2017-02-14 $7.30 $7.40 $7.25 $7.34 $29.36 2,945,575
2017-02-13 $7.45 $7.50 $7.36 $7.37 $29.48 3,133,365
2017-02-10 $7.57 $7.65 $7.56 $7.60 $30.40 2,043,457
2017-02-09 $7.95 $7.96 $7.78 $7.80 $31.20 2,355,307
2017-02-08 $7.77 $7.91 $7.77 $7.85 $31.40 2,224,936
2017-02-07 $7.86 $7.88 $7.80 $7.85 $31.40 2,446,025
2017-02-06 $7.58 $7.68 $7.57 $7.63 $30.52 2,154,855
2017-02-03 $7.66 $7.75 $7.62 $7.67 $30.68 2,356,963
2017-02-02 $7.85 $8.03 $7.81 $7.95 $31.80 1,950,145
2017-02-01 $7.90 $7.97 $7.88 $7.90 $31.60 2,004,535
2017-01-31 $7.82 $7.91 $7.80 $7.86 $31.44 2,593,582
2017-01-30 $8.10 $8.18 $8.08 $8.10 $32.40 2,910,411
2017-01-27 $8.29 $8.54 $8.24 $8.44 $33.76 2,225,645
2017-01-26 $8.64 $8.75 $8.42 $8.47 $33.88 3,508,671
2017-01-25 $8.33 $8.42 $8.26 $8.39 $33.56 1,528,171
2017-01-24 $8.35 $8.36 $8.20 $8.28 $33.12 1,719,517
2017-01-23 $8.03 $8.23 $8.02 $8.19 $32.76 2,966,709
2017-01-20 $8.27 $8.36 $8.01 $8.05 $32.20 3,088,386
2017-01-19 $8.19 $8.49 $8.14 $8.28 $33.12 2,268,990
2017-01-18 $8.28 $8.42 $8.20 $8.29 $33.16 2,315,105
2017-01-17 $8.50 $8.55 $8.38 $8.45 $33.80 1,566,745
2017-01-13 $8.51 $8.56 $8.38 $8.51 $34.04 2,229,730
2017-01-12 $8.40 $8.61 $8.35 $8.40 $33.60 3,882,462
2017-01-11 $8.29 $8.29 $8.03 $8.19 $32.76 2,381,905
2017-01-10 $8.08 $8.30 $8.06 $8.14 $32.56 4,548,636
2017-01-09 $7.87 $7.87 $7.73 $7.79 $31.16 3,828,355
2017-01-06 $8.30 $8.33 $8.15 $8.17 $32.68 2,586,272
2017-01-05 $8.13 $8.35 $7.92 $8.26 $33.04 6,030,266
2017-01-04 $8.20 $8.26 $8.10 $8.14 $32.56 2,771,582
2017-01-03 $8.58 $8.63 $8.16 $8.34 $33.36 6,446,575
2016-12-30 $9.46 $9.46 $9.21 $9.34 $37.36 2,337,064
2016-12-29 $9.54 $9.64 $9.37 $9.50 $38.00 3,266,972
2016-12-28 $9.33 $9.74 $9.29 $9.63 $38.52 3,073,942
2016-12-27 $9.27 $9.44 $9.22 $9.33 $37.32 3,250,237
2016-12-23 $9.06 $9.29 $9.05 $9.18 $36.72 4,114,412
2016-12-22 $8.92 $9.08 $8.78 $8.88 $35.52 6,497,226
2016-12-21 $8.64 $9.01 $8.63 $9.00 $36.00 6,276,941
2016-12-20 $8.29 $8.40 $8.21 $8.32 $33.28 3,952,674
2016-12-19 $8.69 $8.69 $8.51 $8.57 $34.28 2,999,341
2016-12-16 $8.45 $8.63 $8.44 $8.55 $34.20 3,878,911
2016-12-15 $8.84 $9.04 $8.56 $8.64 $34.56 5,782,871
2016-12-14 $8.78 $8.99 $8.75 $8.97 $35.88 3,826,584
2016-12-13 $8.93 $8.94 $8.69 $8.72 $34.88 3,974,186
2016-12-12 $8.95 $9.08 $8.75 $8.84 $35.36 4,962,631
2016-12-09 $9.50 $9.52 $9.22 $9.42 $37.68 8,152,209
2016-12-08 $9.12 $9.40 $9.00 $9.37 $37.48 7,473,095
2016-12-07 $9.37 $9.45 $8.97 $9.01 $36.04 9,326,998
2016-12-06 $9.22 $9.36 $9.07 $9.15 $36.60 6,676,821
2016-12-05 $9.05 $9.21 $9.04 $9.04 $36.16 5,583,772
2016-12-02 $8.77 $8.87 $8.51 $8.70 $34.80 7,112,078
2016-12-01 $8.67 $8.88 $8.64 $8.86 $35.44 5,988,860
2016-11-30 $8.43 $8.48 $8.35 $8.43 $33.72 5,968,613
2016-11-29 $8.38 $8.45 $8.26 $8.38 $33.52 5,327,460
2016-11-28 $8.32 $8.44 $8.28 $8.43 $33.72 7,661,604
2016-11-25 $7.95 $8.13 $7.95 $8.08 $32.32 1,760,328
2016-11-23 $7.75 $8.01 $7.73 $7.93 $31.72 9,387,743
2016-11-22 $7.80 $7.91 $7.67 $7.71 $30.84 7,615,346
2016-11-21 $7.70 $7.80 $7.68 $7.79 $31.16 5,593,289
2016-11-18 $7.48 $7.54 $7.44 $7.52 $30.08 4,396,860
2016-11-17 $7.26 $7.36 $7.20 $7.24 $28.96 5,397,105
2016-11-16 $7.37 $7.42 $7.28 $7.39 $29.56 2,588,591
2016-11-15 $7.48 $7.55 $7.22 $7.26 $29.04 4,841,322
2016-11-14 $7.34 $7.45 $7.32 $7.37 $29.48 2,417,443
2016-11-11 $7.07 $7.20 $6.99 $7.06 $28.24 2,069,678
2016-11-10 $6.98 $7.15 $6.91 $7.14 $28.56 3,235,591
2016-11-09 $6.89 $7.36 $6.85 $7.21 $28.84 5,620,623
2016-11-08 $7.23 $7.27 $6.99 $7.01 $28.04 3,470,909
2016-11-07 $7.60 $7.65 $7.46 $7.59 $30.36 1,396,609
2016-11-04 $7.44 $7.54 $7.37 $7.47 $29.88 1,473,930
2016-11-03 $7.47 $7.62 $7.41 $7.41 $29.64 2,600,161
2016-11-02 $7.59 $7.71 $7.47 $7.49 $29.96 2,598,318
2016-11-01 $7.77 $7.92 $7.69 $7.73 $30.92 3,984,877
2016-10-31 $8.43 $8.45 $8.07 $8.08 $32.32 2,025,632
2016-10-28 $8.24 $8.37 $8.22 $8.35 $33.40 1,973,492
2016-10-27 $8.14 $8.31 $8.04 $8.21 $32.84 3,440,321
2016-10-26 $8.28 $8.36 $7.97 $8.19 $32.76 4,468,390
2016-10-25 $8.60 $8.67 $8.40 $8.44 $33.76 4,174,319
2016-10-24 $8.96 $8.96 $8.85 $8.91 $35.64 1,877,480
2016-10-21 $9.07 $9.09 $8.96 $8.99 $35.96 1,889,236
2016-10-20 $9.20 $9.29 $9.09 $9.22 $36.88 1,157,437
2016-10-19 $9.23 $9.26 $9.17 $9.24 $36.96 965,706
2016-10-18 $9.45 $9.51 $9.38 $9.39 $37.56 581,781
2016-10-17 $9.33 $9.37 $9.25 $9.35 $37.40 961,203
2016-10-14 $9.47 $9.50 $9.37 $9.43 $37.72 1,355,925
2016-10-13 $9.18 $9.64 $9.06 $9.56 $38.24 2,476,210
2016-10-12 $9.23 $9.34 $9.15 $9.21 $36.84 1,246,017
2016-10-11 $9.23 $9.35 $9.19 $9.24 $36.96 2,467,978
2016-10-10 $9.23 $9.42 $9.21 $9.36 $37.44 1,980,016
2016-10-07 $8.84 $9.22 $8.81 $9.13 $36.52 2,675,610
2016-10-06 $8.71 $8.79 $8.52 $8.71 $34.84 2,142,725
2016-10-05 $8.43 $8.76 $8.40 $8.68 $34.72 1,607,298
2016-10-04 $8.30 $8.57 $8.25 $8.50 $34.00 1,260,121
2016-10-03 $8.27 $8.39 $8.21 $8.34 $33.36 1,107,287
2016-09-30 $8.43 $8.43 $8.29 $8.36 $33.44 1,498,961
2016-09-29 $8.49 $8.65 $8.48 $8.51 $34.04 1,334,153
2016-09-28 $8.51 $8.61 $8.43 $8.61 $34.44 1,137,560
2016-09-27 $8.75 $8.79 $8.69 $8.73 $34.92 648,722
2016-09-26 $8.70 $8.81 $8.69 $8.78 $35.12 727,740
2016-09-23 $8.76 $9.01 $8.58 $8.69 $34.76 927,037
2016-09-22 $9.01 $9.02 $8.74 $8.75 $35.00 1,502,199
2016-09-21 $8.93 $9.00 $8.88 $8.99 $35.96 967,058
2016-09-20 $8.81 $8.97 $8.80 $8.95 $35.80 1,310,600
2016-09-19 $8.56 $8.62 $8.53 $8.62 $34.48 721,374
2016-09-16 $8.49 $8.70 $8.48 $8.67 $34.68 948,712
2016-09-15 $8.41 $8.65 $8.34 $8.57 $34.28 998,182
2016-09-14 $8.60 $8.64 $8.38 $8.51 $34.04 1,131,132
2016-09-13 $8.60 $8.63 $8.49 $8.53 $34.12 725,405
2016-09-12 $8.48 $8.59 $8.46 $8.52 $34.08 1,549,312
2016-09-09 $8.32 $8.35 $8.19 $8.21 $32.84 798,682
2016-09-08 $8.04 $8.29 $8.04 $8.24 $32.96 1,999,922
2016-09-07 $8.03 $8.05 $7.84 $7.89 $31.56 1,759,116
2016-09-06 $8.08 $8.09 $7.96 $8.00 $32.00 1,491,966
2016-09-02 $8.29 $8.31 $8.18 $8.20 $32.80 631,814
2016-09-01 $8.34 $8.40 $8.19 $8.24 $32.96 1,284,681
2016-08-31 $8.34 $8.53 $8.34 $8.45 $33.80 1,245,923
2016-08-30 $8.58 $8.59 $8.28 $8.33 $33.32 1,042,400
2016-08-29 $8.53 $8.62 $8.43 $8.51 $34.04 1,043,866
2016-08-26 $8.45 $8.66 $8.42 $8.50 $34.00 1,548,782
2016-08-25 $8.39 $8.53 $8.34 $8.46 $33.84 1,455,644
2016-08-24 $8.30 $8.40 $8.29 $8.30 $33.20 1,872,072
2016-08-23 $8.04 $8.23 $8.01 $8.19 $32.76 1,607,642
2016-08-22 $7.97 $8.00 $7.88 $7.93 $31.72 1,055,109
2016-08-19 $7.75 $7.80 $7.67 $7.68 $30.72 1,103,925
2016-08-18 $7.81 $8.04 $7.80 $7.98 $31.92 1,563,972
2016-08-17 $7.80 $7.90 $7.76 $7.82 $31.28 2,002,549
2016-08-16 $7.74 $7.84 $7.73 $7.83 $31.32 1,983,200
2016-08-15 $7.79 $7.87 $7.66 $7.73 $30.92 1,518,273
2016-08-12 $7.79 $7.84 $7.70 $7.73 $30.92 1,382,003
2016-08-11 $7.65 $7.78 $7.55 $7.60 $30.40 1,797,525
2016-08-10 $7.82 $7.85 $7.62 $7.68 $30.72 1,418,074
2016-08-09 $8.02 $8.07 $7.78 $7.83 $31.32 2,012,197
2016-08-08 $8.15 $8.24 $8.08 $8.20 $32.80 1,139,790
2016-08-05 $8.35 $8.38 $8.23 $8.24 $32.96 899,507
2016-08-04 $8.50 $8.62 $8.39 $8.44 $33.76 2,278,934
2016-08-03 $8.37 $8.55 $8.34 $8.49 $33.96 1,915,773
2016-08-02 $8.23 $8.29 $8.14 $8.16 $32.64 988,975
2016-08-01 $8.49 $8.53 $8.26 $8.28 $33.12 1,369,450
2016-07-29 $8.60 $8.69 $8.54 $8.55 $34.20 1,611,933
2016-07-28 $8.01 $8.64 $8.00 $8.53 $34.12 4,010,042
2016-07-27 $8.06 $8.12 $7.91 $7.95 $31.80 1,115,893
2016-07-26 $7.96 $8.12 $7.91 $7.96 $31.84 1,111,350
2016-07-25 $8.20 $8.20 $8.03 $8.08 $32.32 982,600
2016-07-22 $8.15 $8.25 $8.15 $8.18 $32.72 1,731,359
2016-07-21 $7.83 $7.98 $7.78 $7.93 $31.72 1,705,457
2016-07-20 $7.86 $7.96 $7.82 $7.83 $31.32 1,829,267
2016-07-19 $8.14 $8.16 $8.01 $8.05 $32.20 910,997
2016-07-18 $8.17 $8.18 $8.01 $8.05 $32.20 876,022
2016-07-15 $7.95 $8.22 $7.90 $8.14 $32.56 1,439,581
2016-07-14 $8.11 $8.19 $8.02 $8.10 $32.40 1,265,035
2016-07-13 $8.17 $8.22 $7.99 $8.12 $32.48 1,482,837
2016-07-12 $8.09 $8.13 $7.95 $8.11 $32.44 1,744,951
2016-07-11 $8.28 $8.29 $7.97 $8.01 $32.04 2,176,574
2016-07-08 $8.26 $8.32 $8.21 $8.32 $33.28 1,041,872
2016-07-07 $8.36 $8.53 $8.06 $8.18 $32.72 2,397,102
2016-07-06 $8.11 $8.27 $8.08 $8.27 $33.08 2,519,928
2016-07-05 $8.35 $8.36 $8.14 $8.15 $32.60 2,667,113
2016-07-01 $8.57 $8.87 $8.56 $8.85 $35.40 1,570,765
2016-06-30 $8.55 $8.71 $8.46 $8.64 $34.56 2,809,040
2016-06-29 $8.61 $8.62 $8.42 $8.44 $33.76 2,557,815
2016-06-28 $8.38 $8.57 $8.33 $8.54 $34.16 2,651,180
2016-06-27 $8.11 $8.18 $8.00 $8.17 $32.68 1,336,330
2016-06-24 $7.98 $8.07 $7.95 $7.96 $31.84 1,441,384
2016-06-23 $7.97 $8.15 $7.85 $8.09 $32.36 2,432,871
2016-06-22 $8.28 $8.29 $7.96 $8.00 $32.00 2,129,756
2016-06-21 $8.22 $8.32 $8.17 $8.26 $33.04 1,441,082
2016-06-20 $7.98 $8.24 $7.97 $8.18 $32.72 2,341,397
2016-06-17 $7.82 $7.96 $7.81 $7.95 $31.80 1,669,143
2016-06-16 $7.82 $7.95 $7.70 $7.78 $31.12 2,032,894
2016-06-15 $7.91 $7.94 $7.80 $7.82 $31.28 1,089,590
2016-06-14 $7.77 $7.92 $7.76 $7.86 $31.44 1,775,641
2016-06-13 $7.88 $7.93 $7.76 $7.83 $31.32 2,224,652
2016-06-10 $7.80 $7.81 $7.70 $7.76 $31.04 1,711,174
2016-06-09 $7.43 $7.95 $7.40 $7.86 $31.44 3,444,803
2016-06-08 $7.49 $7.53 $7.41 $7.44 $29.76 1,591,932
2016-06-07 $7.36 $7.51 $7.34 $7.49 $29.96 1,636,691
2016-06-06 $7.28 $7.46 $7.24 $7.44 $29.76 2,021,303
2016-06-03 $7.34 $7.37 $7.21 $7.24 $28.96 2,011,330
2016-06-02 $7.21 $7.32 $7.15 $7.25 $29.00 1,775,527
2016-06-01 $7.13 $7.21 $7.02 $7.20 $28.80 2,828,070
2016-05-31 $6.80 $6.96 $6.75 $6.89 $27.56 3,551,319
2016-05-27 $6.51 $6.62 $6.49 $6.53 $26.12 2,021,649
2016-05-26 $6.51 $6.58 $6.43 $6.48 $25.92 2,040,697
2016-05-25 $6.49 $6.60 $6.43 $6.55 $26.20 1,585,008
2016-05-24 $6.57 $6.58 $6.47 $6.50 $26.00 2,269,130
2016-05-23 $6.84 $6.85 $6.60 $6.65 $26.60 1,849,258
2016-05-20 $6.70 $6.72 $6.62 $6.65 $26.60 2,154,311
2016-05-19 $6.40 $6.65 $6.36 $6.61 $26.44 2,591,162
2016-05-18 $6.48 $6.53 $6.42 $6.46 $25.84 2,219,147
2016-05-17 $6.69 $6.69 $6.58 $6.64 $26.56 833,020
2016-05-16 $6.60 $6.61 $6.55 $6.57 $26.28 2,109,452
2016-05-13 $6.79 $6.98 $6.76 $6.78 $27.12 1,318,966
2016-05-12 $7.01 $7.06 $6.87 $6.94 $27.76 1,604,021
2016-05-11 $6.89 $7.05 $6.83 $7.01 $28.04 1,377,150
2016-05-10 $6.95 $7.01 $6.91 $7.00 $28.00 1,428,372
2016-05-09 $6.82 $6.85 $6.74 $6.79 $27.16 872,224
2016-05-06 $6.68 $6.82 $6.66 $6.78 $27.12 1,630,462
2016-05-05 $6.85 $6.89 $6.68 $6.74 $26.96 1,680,528
2016-05-04 $6.93 $6.96 $6.86 $6.93 $27.72 1,610,734
2016-05-03 $6.69 $6.80 $6.66 $6.75 $27.00 1,584,489
2016-05-02 $6.83 $6.85 $6.55 $6.61 $26.44 2,274,658
2016-04-29 $6.78 $7.09 $6.72 $6.93 $27.72 3,807,849
2016-04-28 $6.75 $6.81 $6.67 $6.69 $26.74 2,498,428
2016-04-27 $6.90 $7.00 $6.82 $6.94 $27.76 1,943,799
2016-04-26 $6.96 $7.00 $6.91 $6.99 $27.96 1,335,162
2016-04-25 $7.11 $7.12 $6.99 $7.09 $28.36 1,485,850
2016-04-22 $7.19 $7.38 $7.11 $7.28 $29.12 2,403,246
2016-04-21 $7.07 $7.19 $7.04 $7.12 $28.48 1,810,663
2016-04-20 $7.07 $7.22 $6.97 $7.08 $28.32 3,485,465
2016-04-19 $6.85 $7.10 $6.84 $7.07 $28.28 2,732,475
2016-04-18 $6.50 $6.63 $6.45 $6.59 $26.36 1,905,371
2016-04-15 $6.48 $6.56 $6.46 $6.49 $25.96 2,439,773
2016-04-14 $6.72 $6.85 $6.65 $6.68 $26.72 2,369,903
2016-04-13 $6.85 $6.94 $6.79 $6.91 $27.64 3,193,955
2016-04-12 $6.66 $6.89 $6.62 $6.85 $27.40 3,448,524
2016-04-11 $6.50 $6.54 $6.46 $6.52 $26.08 2,810,650
2016-04-08 $6.82 $6.85 $6.73 $6.74 $26.96 4,556,230
2016-04-07 $6.63 $6.86 $6.60 $6.85 $27.40 3,713,462
2016-04-06 $6.50 $6.54 $6.43 $6.45 $25.80 2,575,748
2016-04-05 $6.73 $6.73 $6.55 $6.61 $26.44 2,739,941
2016-04-04 $6.81 $7.03 $6.73 $6.82 $27.28 2,423,069
2016-04-01 $6.62 $6.66 $6.53 $6.61 $26.44 1,243,888
2016-03-31 $6.82 $6.87 $6.55 $6.66 $26.64 3,446,252
2016-03-30 $6.77 $6.82 $6.66 $6.76 $27.04 5,259,140
2016-03-29 $6.52 $6.75 $6.48 $6.72 $26.88 2,492,358
2016-03-28 $6.37 $6.58 $6.33 $6.56 $26.24 3,359,543
2016-03-24 $6.29 $6.45 $6.29 $6.40 $25.60 2,189,465
2016-03-23 $6.62 $6.65 $6.28 $6.30 $25.20 2,947,217
2016-03-22 $6.51 $6.59 $6.38 $6.57 $26.28 5,838,014
2016-03-21 $6.66 $6.68 $6.39 $6.42 $25.68 5,961,368
2016-03-18 $6.85 $6.86 $6.66 $6.68 $26.72 2,241,634
2016-03-17 $6.69 $6.88 $6.48 $6.83 $27.32 3,355,310
2016-03-16 $6.48 $6.65 $6.45 $6.60 $26.40 4,270,353
2016-03-15 $6.67 $6.72 $6.49 $6.56 $26.24 5,105,322
2016-03-14 $6.40 $6.58 $6.37 $6.44 $25.76 4,313,867
2016-03-11 $6.50 $6.59 $6.41 $6.43 $25.72 2,558,865
2016-03-10 $6.35 $6.42 $6.14 $6.42 $25.68 4,880,991
2016-03-09 $6.15 $6.33 $6.10 $6.24 $24.96 7,791,992
2016-03-08 $6.05 $6.13 $5.95 $6.08 $24.32 6,382,830
2016-03-07 $5.91 $6.17 $5.88 $6.10 $24.40 8,667,337
2016-03-04 $5.81 $5.94 $5.79 $5.93 $23.72 2,649,692
2016-03-03 $5.81 $6.01 $5.78 $5.79 $23.16 5,061,496
2016-03-02 $5.96 $6.10 $5.90 $5.91 $23.64 4,593,036
2016-03-01 $6.07 $6.30 $5.98 $6.18 $24.72 4,814,730
2016-02-29 $6.04 $6.16 $6.02 $6.02 $24.08 7,637,160
2016-02-26 $6.30 $6.37 $6.14 $6.36 $25.44 5,134,798
2016-02-25 $6.39 $6.40 $6.13 $6.32 $25.28 4,853,158
2016-02-24 $6.48 $6.61 $6.46 $6.52 $26.08 2,985,687
2016-02-23 $6.59 $6.59 $6.45 $6.49 $25.96 2,317,488
2016-02-22 $6.60 $6.71 $6.55 $6.61 $26.44 2,550,348
2016-02-19 $6.78 $6.78 $6.60 $6.62 $26.48 1,844,864
2016-02-18 $6.94 $7.04 $6.83 $6.83 $27.32 2,629,616
2016-02-17 $6.97 $7.20 $6.95 $7.17 $28.68 1,320,695
2016-02-16 $6.98 $7.04 $6.90 $7.03 $28.12 1,503,034
2016-02-12 $7.26 $7.28 $7.16 $7.22 $28.88 894,910
2016-02-11 $7.53 $7.59 $7.26 $7.30 $29.20 1,606,125
2016-02-10 $7.57 $7.58 $7.40 $7.50 $30.00 823,478
2016-02-09 $7.73 $7.83 $7.66 $7.68 $30.72 801,505
2016-02-08 $7.90 $7.97 $7.73 $7.82 $31.28 1,622,515
2016-02-05 $7.46 $7.61 $7.44 $7.54 $30.16 1,486,632
2016-02-04 $7.28 $7.44 $7.17 $7.28 $29.12 2,595,030
2016-02-03 $7.41 $7.58 $7.31 $7.55 $30.20 1,330,964
2016-02-02 $7.37 $7.51 $7.26 $7.48 $29.92 2,350,861
2016-02-01 $7.94 $7.95 $7.81 $7.87 $31.48 1,736,169
2016-01-29 $8.36 $8.49 $8.32 $8.49 $33.96 2,181,311
2016-01-28 $7.72 $8.17 $7.68 $8.17 $32.68 2,107,859
2016-01-27 $7.97 $8.12 $7.83 $7.88 $31.52 1,567,714
2016-01-26 $7.93 $8.01 $7.77 $7.90 $31.60 1,070,063
2016-01-25 $7.72 $7.97 $7.65 $7.86 $31.44 1,110,124
2016-01-22 $7.84 $7.97 $7.80 $7.93 $31.72 1,218,471
2016-01-21 $7.87 $8.05 $7.63 $7.92 $31.68 2,061,653
2016-01-20 $7.80 $7.87 $7.64 $7.85 $31.40 794,196
2016-01-19 $7.94 $7.96 $7.69 $7.72 $30.88 1,742,875
2016-01-15 $7.92 $7.93 $7.75 $7.81 $31.24 795,512
2016-01-14 $8.23 $8.30 $7.92 $7.96 $31.84 1,677,528
2016-01-13 $8.40 $8.63 $8.39 $8.45 $33.80 1,633,309
2016-01-12 $8.58 $8.63 $8.33 $8.39 $33.56 2,147,577
2016-01-11 $8.97 $8.97 $8.79 $8.84 $35.36 1,750,957
2016-01-08 $8.93 $9.27 $8.89 $9.21 $36.84 2,647,626
2016-01-07 $8.54 $9.03 $8.53 $8.87 $35.48 4,018,083
2016-01-06 $8.65 $8.77 $8.33 $8.47 $33.88 2,114,955
2016-01-05 $8.40 $8.70 $8.39 $8.64 $34.56 1,501,186
2016-01-04 $8.76 $8.82 $8.48 $8.53 $34.12 2,335,516
2015-12-31 $8.64 $8.84 $8.56 $8.67 $34.68 4,413,061
2015-12-30 $8.39 $8.42 $8.13 $8.39 $33.56 3,678,365
2015-12-29 $8.79 $8.87 $8.59 $8.64 $34.56 5,422,961
2015-12-28 $8.05 $8.44 $8.02 $8.42 $33.68 5,863,457
2015-12-24 $7.74 $7.77 $7.56 $7.69 $30.76 1,271,224
2015-12-23 $7.26 $7.66 $7.19 $7.59 $30.36 1,850,172
2015-12-22 $7.23 $7.39 $7.20 $7.30 $29.20 970,826
2015-12-21 $7.14 $7.48 $7.11 $7.43 $29.72 2,776,781
2015-12-18 $7.04 $7.07 $6.91 $6.96 $27.84 1,308,640
2015-12-17 $7.14 $7.21 $6.91 $6.92 $27.68 2,496,164
2015-12-16 $7.13 $7.23 $6.95 $7.15 $28.60 1,922,865
2015-12-15 $7.26 $7.27 $7.02 $7.04 $28.16 2,204,607
2015-12-14 $7.39 $7.43 $7.28 $7.41 $29.64 1,949,476
2015-12-11 $7.74 $7.86 $7.68 $7.72 $30.88 1,326,182
2015-12-10 $7.97 $8.21 $7.82 $7.83 $31.32 1,735,787
2015-12-09 $8.16 $8.23 $8.01 $8.06 $32.24 929,533
2015-12-08 $8.02 $8.16 $7.95 $8.11 $32.44 1,276,106
2015-12-07 $8.30 $8.33 $8.05 $8.08 $32.32 2,611,824
2015-12-04 $8.54 $8.59 $8.48 $8.53 $34.12 736,770
2015-12-03 $8.35 $8.60 $8.34 $8.55 $34.20 1,174,675
2015-12-02 $8.59 $8.60 $8.41 $8.48 $33.92 1,780,485
2015-12-01 $8.76 $8.83 $8.58 $8.72 $34.88 1,101,523
2015-11-30 $8.68 $8.80 $8.67 $8.72 $34.88 988,947
2015-11-27 $8.74 $8.78 $8.62 $8.71 $34.84 1,073,017
2015-11-25 $8.96 $9.18 $8.90 $8.98 $35.92 841,102
2015-11-24 $8.88 $9.13 $8.86 $9.05 $36.20 1,387,586
2015-11-23 $9.03 $9.19 $8.95 $9.11 $36.44 1,216,650
2015-11-20 $9.19 $9.20 $8.95 $8.97 $35.88 2,770,382
2015-11-19 $9.65 $9.81 $9.36 $9.36 $37.44 2,470,875
2015-11-18 $9.86 $9.91 $9.69 $9.72 $38.88 773,615
2015-11-17 $9.71 $9.98 $9.67 $9.88 $39.52 1,069,595
2015-11-16 $9.88 $10.08 $9.83 $9.88 $39.52 1,271,560
2015-11-13 $9.71 $9.94 $9.64 $9.94 $39.76 1,579,790
2015-11-12 $9.48 $9.63 $9.45 $9.62 $38.48 904,250
2015-11-11 $9.78 $9.82 $9.47 $9.56 $38.24 1,069,141
2015-11-10 $9.90 $9.96 $9.76 $9.79 $39.16 871,385
2015-11-09 $9.75 $9.75 $9.58 $9.70 $38.80 2,174,886
2015-11-06 $9.80 $10.10 $9.76 $9.89 $39.56 991,178
2015-11-05 $9.73 $10.04 $9.70 $10.01 $40.04 1,425,543
2015-11-04 $9.69 $9.76 $9.50 $9.57 $38.28 1,939,815
2015-11-03 $9.45 $9.64 $9.42 $9.56 $38.24 1,410,877
2015-11-02 $9.48 $9.59 $9.43 $9.49 $37.96 1,922,317
2015-10-30 $9.36 $9.84 $9.35 $9.81 $39.24 1,864,222
2015-10-29 $9.84 $9.99 $9.42 $9.50 $38.00 2,100,330
2015-10-28 $9.69 $9.76 $9.54 $9.67 $38.68 2,350,845
2015-10-27 $9.98 $10.18 $9.91 $9.99 $39.96 1,462,034
2015-10-26 $10.21 $10.22 $9.87 $9.99 $39.96 3,378,074
2015-10-23 $10.64 $10.68 $10.46 $10.52 $42.08 1,850,484
2015-10-22 $10.96 $11.06 $10.76 $10.86 $43.44 1,685,483
2015-10-21 $11.06 $11.06 $10.89 $10.95 $43.80 1,856,145
2015-10-20 $11.31 $11.36 $11.21 $11.31 $45.24 555,815
2015-10-19 $11.24 $11.34 $11.17 $11.21 $44.84 600,663
2015-10-16 $11.23 $11.24 $11.12 $11.15 $44.60 660,945
2015-10-15 $11.77 $11.82 $11.28 $11.31 $45.24 1,567,496
2015-10-14 $11.55 $11.66 $11.45 $11.64 $46.56 1,132,383
2015-10-13 $11.55 $11.73 $11.43 $11.46 $45.84 725,341
2015-10-12 $11.60 $11.70 $11.53 $11.67 $46.68 818,796
2015-10-09 $11.49 $11.59 $11.44 $11.58 $46.32 903,759
2015-10-08 $11.46 $11.62 $11.41 $11.44 $45.76 1,555,893
2015-10-07 $11.56 $11.63 $11.36 $11.39 $45.56 1,230,908
2015-10-06 $11.25 $11.43 $11.23 $11.37 $45.48 1,866,844
2015-10-05 $11.30 $11.45 $11.23 $11.31 $45.24 4,379,249
2015-10-02 $11.15 $11.32 $11.11 $11.28 $45.12 1,186,557
2015-10-01 $11.43 $11.52 $11.12 $11.17 $44.68 1,927,687
2015-09-30 $11.87 $11.88 $11.54 $11.61 $46.44 1,655,884
2015-09-29 $12.02 $12.08 $11.86 $11.88 $47.52 786,096
2015-09-28 $12.47 $12.47 $12.17 $12.27 $49.08 1,084,163
2015-09-25 $12.13 $12.14 $11.95 $12.08 $48.32 1,499,264
2015-09-24 $12.10 $12.30 $11.91 $12.28 $49.12 903,044
2015-09-23 $12.17 $12.24 $12.08 $12.13 $48.52 519,272
2015-09-22 $12.15 $12.21 $12.12 $12.12 $48.48 403,097
2015-09-21 $12.11 $12.24 $12.09 $12.16 $48.64 759,019
2015-09-18 $12.40 $12.46 $12.30 $12.33 $49.32 810,157
2015-09-17 $12.56 $12.69 $12.43 $12.56 $50.24 1,084,010
2015-09-16 $12.71 $12.75 $12.57 $12.61 $50.44 1,150,927
2015-09-15 $12.98 $13.09 $12.86 $12.89 $51.56 489,166
2015-09-14 $12.80 $13.09 $12.77 $13.03 $52.12 903,962
2015-09-11 $12.72 $12.84 $12.70 $12.75 $51.00 766,266
2015-09-10 $12.63 $12.92 $12.59 $12.65 $50.60 3,242,270
2015-09-09 $12.61 $12.64 $12.48 $12.55 $50.20 1,516,565
2015-09-08 $12.71 $12.87 $12.68 $12.77 $51.08 1,868,025

United States Natural Gas Fund (UNG) News Headlines

These are the top ETFs of the first week of 2024

These funds have surged in the opening days of the new year even as stocks and bonds are broadly lower.

cnbc.com Jan. 5, 2024
Recent United States Natural Gas Fund (UNG) News
Similar Companies to United States Natural Gas Fund (UNG) 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.