ProShares VIX Short-Term Futures ETF (VIXY) Exchange: BATS

  1. Profile
  2. ProShares VIX Short-Term Futures ETF (VIXY)

Data as of May 9, 2025

$62.34 ($0.43) 0.69%

ProShares VIX Short-Term Futures ETF - Daily Information
Click for more stock information on ProShares VIX Short-Term Futures ETF.
Daily Information Data
Date May 9, 2025
Open $61.24
Previous Close $62.34
High $64.65
Low $61.13
Adjusted Open $61.24
Previous Adjusted Close $62.34
Adjusted High $64.65
Adjusted Low $61.13
Invest in ProShares VIX Short-Term Futures ETF (VIXY)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for ProShares VIX Short-Term Futures ETF (VIXY)
Date Open High Low Close Adj.Close Volume
2025-04-28 $61.24 $64.65 $61.13 $62.34 $62.34 519,460
2025-04-25 $64.42 $65.80 $61.86 $61.91 $61.91 432,554
2025-04-24 $66.43 $66.49 $64.25 $64.84 $64.84 623,095
2025-04-23 $65.98 $69.17 $64.80 $67.11 $67.11 826,938
2025-04-22 $71.56 $71.86 $69.08 $69.58 $69.58 594,851
2025-04-21 $70.86 $76.00 $70.65 $74.10 $74.10 1,304,409
2025-04-17 $70.35 $71.43 $69.50 $69.96 $69.96 793,344
2025-04-16 $69.22 $73.66 $67.00 $72.05 $72.05 1,118,038
2025-04-15 $67.16 $67.87 $64.30 $66.50 $66.50 910,928
2025-04-14 $68.84 $74.25 $66.69 $67.00 $67.00 1,529,775
2025-04-11 $80.00 $83.91 $75.28 $75.69 $75.69 2,262,131
2025-04-10 $70.34 $85.11 $68.18 $77.91 $77.91 3,292,258
2025-04-09 $85.35 $87.26 $61.92 $65.50 $65.50 2,596,312
2025-04-08 $66.21 $89.14 $65.94 $82.83 $82.83 3,406,854
2025-04-07 $80.05 $83.02 $66.00 $73.52 $73.52 3,177,851
2025-04-04 $68.45 $74.81 $65.36 $73.12 $73.12 4,946,703
2025-04-03 $56.39 $61.26 $54.79 $60.95 $60.95 3,158,381
2025-04-02 $52.42 $52.50 $48.18 $48.95 $48.95 1,547,218
2025-04-01 $51.07 $52.84 $49.62 $50.33 $50.33 819,138
2025-03-31 $53.33 $54.15 $49.74 $50.26 $50.26 1,935,397
2025-03-28 $47.00 $50.63 $46.47 $50.48 $50.48 1,393,417
2025-03-27 $46.43 $47.45 $45.63 $46.33 $46.33 657,484
2025-03-26 $44.13 $46.99 $44.06 $46.03 $46.03 978,280
2025-03-25 $44.01 $44.84 $43.96 $44.67 $44.67 655,444
2025-03-24 $45.68 $45.76 $44.21 $44.31 $44.31 1,002,232
2025-03-21 $48.28 $48.96 $47.14 $47.36 $47.36 1,471,145
2025-03-20 $49.09 $49.27 $46.90 $47.33 $47.33 767,368
2025-03-19 $49.36 $49.78 $47.01 $48.13 $48.13 791,956
2025-03-18 $48.22 $50.57 $48.22 $49.83 $49.83 893,154
2025-03-17 $49.93 $49.93 $48.23 $48.49 $48.49 1,453,852
2025-03-14 $53.40 $53.65 $50.26 $50.38 $50.38 1,086,249
2025-03-13 $53.26 $56.41 $52.21 $55.21 $55.21 1,165,735
2025-03-12 $53.63 $56.25 $52.47 $52.90 $52.90 1,275,358
2025-03-11 $56.06 $59.07 $54.90 $55.76 $55.76 1,840,115
2025-03-10 $53.11 $56.75 $52.49 $55.77 $55.77 2,171,089
2025-03-07 $52.52 $54.16 $50.01 $50.29 $50.29 1,960,949
2025-03-06 $50.48 $52.82 $49.20 $52.68 $52.68 2,315,829
2025-03-05 $49.36 $50.67 $47.30 $47.42 $47.42 1,949,966
2025-03-04 $50.63 $53.43 $47.40 $49.70 $49.70 2,806,407
2025-03-03 $43.99 $49.75 $43.90 $48.45 $48.45 1,462,789
2025-02-28 $46.07 $47.21 $44.46 $44.77 $44.77 2,018,598
2025-02-27 $42.70 $45.87 $42.42 $45.67 $45.67 1,893,938
2025-02-26 $43.68 $44.54 $42.22 $43.20 $43.20 1,419,094
2025-02-25 $44.11 $46.13 $43.20 $44.16 $44.16 2,854,162
2025-02-24 $42.86 $44.84 $42.22 $43.84 $43.84 1,579,065
2025-02-21 $40.77 $43.91 $40.77 $43.56 $43.56 4,104,629
2025-02-20 $40.48 $41.46 $40.22 $40.73 $40.73 3,656,073
2025-02-19 $41.27 $41.37 $40.49 $40.50 $40.50 2,823,588
2025-02-18 $40.95 $41.37 $40.64 $41.00 $41.00 1,560,394
2025-02-14 $41.29 $41.65 $41.02 $41.18 $41.18 2,076,403
2025-02-13 $41.89 $42.45 $41.25 $41.33 $41.33 1,866,955
2025-02-12 $43.14 $43.40 $41.85 $42.03 $42.03 2,054,025
2025-02-11 $42.44 $42.50 $41.77 $42.27 $42.27 1,067,909
2025-02-10 $42.35 $42.79 $42.03 $42.11 $42.11 842,610
2025-02-07 $41.50 $43.29 $41.38 $43.21 $43.21 1,678,306
2025-02-06 $41.74 $42.55 $41.57 $41.79 $41.79 1,427,315
2025-02-05 $43.08 $43.55 $41.96 $42.03 $42.03 2,081,786
2025-02-04 $43.65 $44.27 $42.70 $42.99 $42.99 1,643,336
2025-02-03 $46.45 $47.33 $42.70 $44.21 $44.21 2,960,255
2025-01-31 $41.49 $43.90 $41.21 $43.37 $43.37 2,674,382
2025-01-30 $41.58 $42.47 $41.41 $41.87 $41.87 2,444,348
2025-01-29 $42.22 $43.72 $41.92 $42.03 $42.03 2,117,281
2025-01-28 $43.29 $44.41 $42.00 $42.31 $42.31 3,142,232
2025-01-27 $46.00 $46.09 $43.20 $43.69 $43.69 6,696,905
2025-01-24 $40.92 $41.42 $40.75 $41.06 $41.06 2,277,918
2025-01-23 $41.78 $41.88 $40.98 $41.18 $41.18 1,991,355
2025-01-22 $41.31 $42.11 $41.25 $41.96 $41.96 1,646,408
2025-01-21 $42.28 $42.59 $41.23 $41.38 $41.38 2,032,562
2025-01-17 $42.17 $43.16 $42.10 $43.14 $43.14 1,276,563
2025-01-16 $42.77 $43.14 $42.37 $42.90 $42.90 1,304,823
2025-01-15 $44.50 $44.50 $42.70 $42.82 $42.82 2,008,847
2025-01-14 $46.83 $48.24 $45.61 $46.73 $46.73 1,167,944
2025-01-13 $50.24 $50.58 $47.29 $47.67 $47.67 1,368,385
2025-01-10 $47.34 $49.64 $46.80 $48.65 $48.65 2,436,944
2025-01-08 $46.29 $47.82 $45.21 $45.52 $45.52 2,413,331
2025-01-07 $42.67 $46.56 $42.67 $45.82 $45.82 1,622,850
2025-01-06 $43.06 $44.09 $42.53 $43.16 $43.16 1,380,679
2025-01-03 $45.25 $45.50 $43.36 $43.49 $43.49 1,301,392
2025-01-02 $44.21 $48.22 $44.13 $45.96 $45.96 1,310,784
2024-12-31 $44.06 $45.53 $43.65 $45.02 $45.02 1,029,946
2024-12-30 $46.13 $47.69 $43.46 $44.73 $44.73 1,547,584
2024-12-27 $42.62 $46.09 $42.38 $43.81 $43.81 1,971,813
2024-12-26 $42.22 $43.26 $41.60 $41.81 $41.81 1,334,564
2024-12-24 $43.26 $43.35 $41.50 $41.56 $41.56 807,639
2024-12-23 $46.37 $48.00 $43.98 $44.06 $44.06 1,248,461
2024-12-20 $54.82 $55.09 $46.84 $47.03 $47.03 2,233,065
2024-12-19 $48.59 $55.90 $48.13 $55.31 $55.31 2,689,866
2024-12-18 $43.25 $51.00 $42.70 $50.96 $50.96 2,630,309
2024-12-17 $43.13 $43.80 $42.56 $43.58 $43.58 1,268,217
2024-12-16 $41.68 $42.76 $41.65 $42.61 $42.61 792,138
2024-12-13 $41.33 $42.32 $41.08 $41.76 $41.76 802,297
2024-12-12 $41.58 $42.24 $41.18 $41.92 $41.92 1,180,287
2024-12-11 $40.92 $41.63 $40.70 $41.44 $41.44 575,023
2024-12-10 $41.70 $42.17 $41.34 $41.92 $41.92 951,120
2024-12-09 $41.11 $42.40 $40.94 $41.98 $41.98 1,505,682
2024-12-06 $41.03 $41.54 $40.82 $41.09 $41.09 1,018,530
2024-12-05 $41.99 $42.05 $41.50 $41.79 $41.79 1,064,046
2024-12-04 $41.01 $41.74 $40.67 $41.71 $41.71 947,342
2024-12-03 $42.00 $42.60 $41.11 $41.46 $41.46 898,083
2024-12-02 $41.99 $42.09 $41.52 $41.95 $41.95 660,014
2024-11-29 $42.40 $42.40 $41.79 $41.99 $41.99 476,885
2024-11-27 $43.03 $44.16 $42.66 $42.82 $42.82 582,874
2024-11-26 $43.46 $43.46 $42.59 $43.01 $43.01 615,218
2024-11-25 $43.74 $45.50 $43.34 $43.46 $43.46 596,140
2024-11-22 $46.69 $46.86 $45.03 $45.04 $45.04 796,528
2024-11-21 $45.92 $48.55 $45.74 $46.97 $46.97 898,487
2024-11-20 $45.84 $49.10 $45.61 $47.32 $47.32 1,265,338
2024-11-19 $46.81 $46.92 $44.59 $45.80 $45.80 1,343,459
2024-11-18 $45.54 $45.96 $43.52 $44.20 $44.20 856,136
2024-11-15 $43.58 $47.96 $43.34 $45.87 $45.87 1,925,462
2024-11-14 $42.73 $43.22 $42.19 $42.88 $42.88 1,059,593
2024-11-13 $43.69 $44.18 $42.77 $42.92 $42.92 1,639,887
2024-11-12 $44.27 $45.11 $43.75 $43.98 $43.98 1,593,080
2024-11-11 $43.75 $44.14 $43.33 $44.07 $44.07 1,242,925
2024-11-08 $44.40 $45.00 $43.97 $44.17 $44.17 1,146,926
2024-11-07 $45.03 $45.10 $44.23 $44.36 $44.36 1,043,466
2024-11-06 $11.43 $11.97 $11.35 $11.44 $45.76 1,259,934
2024-11-05 $13.25 $13.26 $12.70 $12.72 $50.88 1,092,767
2024-11-04 $13.89 $13.99 $13.37 $13.43 $53.72 1,065,217
2024-11-01 $13.91 $14.08 $13.56 $14.05 $56.20 894,612
2024-10-31 $13.60 $14.31 $13.59 $14.30 $57.20 1,505,771
2024-10-30 $13.06 $13.29 $12.85 $13.24 $52.96 799,790
2024-10-29 $13.06 $13.14 $12.76 $12.94 $51.76 665,760
2024-10-28 $13.07 $13.17 $12.83 $13.01 $52.04 1,101,220
2024-10-25 $12.90 $13.66 $12.77 $13.63 $54.52 1,301,601
2024-10-24 $13.00 $13.62 $12.95 $13.03 $52.12 1,004,641
2024-10-23 $12.78 $13.59 $12.75 $13.25 $53.00 1,335,826
2024-10-22 $12.85 $12.97 $12.54 $12.63 $50.52 523,079
2024-10-21 $12.73 $13.00 $12.61 $12.66 $50.64 593,261
2024-10-18 $12.85 $12.93 $12.62 $12.65 $12.65 2,938,976
2024-10-17 $13.03 $13.20 $12.92 $12.95 $12.95 2,143,315
2024-10-16 $13.27 $13.48 $13.08 $13.17 $13.17 2,557,371
2024-10-15 $12.65 $13.35 $12.56 $13.29 $13.29 5,085,236
2024-10-14 $13.16 $13.21 $12.74 $12.89 $12.89 2,913,131
2024-10-11 $13.55 $13.55 $13.24 $13.36 $13.36 3,037,641
2024-10-10 $13.44 $13.68 $13.36 $13.50 $13.50 3,099,154
2024-10-09 $13.57 $13.64 $13.26 $13.32 $13.32 2,515,447
2024-10-08 $13.76 $13.90 $13.49 $13.66 $13.66 4,953,157
2024-10-07 $13.30 $14.34 $13.28 $14.23 $14.23 8,244,415
2024-10-04 $13.27 $13.52 $13.01 $13.09 $13.09 6,079,630
2024-10-03 $13.32 $13.66 $13.08 $13.57 $13.57 6,233,923
2024-10-02 $13.23 $13.60 $12.94 $13.00 $13.00 5,961,314
2024-10-01 $12.27 $13.36 $12.24 $13.21 $13.21 11,475,961
2024-09-30 $12.56 $12.87 $12.23 $12.25 $12.25 4,949,655
2024-09-27 $11.96 $12.52 $11.93 $12.51 $12.51 3,730,820
2024-09-26 $11.90 $12.09 $11.86 $11.95 $11.95 3,552,216
2024-09-25 $11.86 $12.00 $11.72 $11.94 $11.94 2,259,170
2024-09-24 $11.73 $12.19 $11.65 $11.81 $11.81 2,962,445
2024-09-23 $11.64 $11.90 $11.53 $11.80 $11.80 2,573,729
2024-09-20 $11.89 $11.93 $11.61 $11.76 $11.76 4,478,388
2024-09-19 $11.85 $12.03 $11.70 $11.84 $11.84 6,382,783
2024-09-18 $12.38 $12.60 $11.75 $12.30 $12.30 7,492,210
2024-09-17 $12.15 $12.61 $12.04 $12.45 $12.45 3,793,404
2024-09-16 $12.13 $12.45 $12.10 $12.14 $12.14 3,602,174
2024-09-13 $12.16 $12.20 $11.79 $12.06 $12.06 3,664,682
2024-09-12 $12.34 $12.61 $12.09 $12.11 $12.11 5,004,449
2024-09-11 $12.57 $13.74 $12.18 $12.19 $12.19 9,144,119
2024-09-10 $12.83 $13.56 $12.70 $12.74 $12.74 5,586,140
2024-09-09 $13.58 $13.72 $12.83 $12.99 $12.99 6,270,482
2024-09-06 $12.67 $14.46 $12.53 $13.85 $13.85 10,391,062
2024-09-05 $13.34 $13.51 $12.70 $12.93 $12.93 6,741,241
2024-09-04 $13.57 $13.89 $12.67 $13.51 $13.51 9,393,257
2024-09-03 $11.34 $13.64 $11.25 $13.23 $13.23 8,624,156
2024-08-30 $11.16 $11.36 $10.97 $11.00 $11.00 3,618,401
2024-08-29 $11.37 $11.51 $11.16 $11.33 $11.33 4,481,593
2024-08-28 $11.16 $11.92 $11.11 $11.75 $11.75 5,018,346
2024-08-27 $11.52 $11.61 $11.11 $11.11 $11.11 2,151,095
2024-08-26 $11.29 $11.62 $11.26 $11.37 $11.37 3,862,737
2024-08-23 $11.77 $11.90 $11.30 $11.35 $11.35 4,476,216
2024-08-22 $11.49 $12.15 $11.44 $12.08 $12.08 4,680,245
2024-08-21 $11.39 $11.87 $11.37 $11.56 $11.56 4,766,283
2024-08-20 $11.10 $11.48 $11.02 $11.44 $11.44 4,840,104
2024-08-19 $11.19 $11.25 $10.89 $10.96 $10.96 4,070,447
2024-08-16 $11.41 $11.48 $11.12 $11.21 $11.21 4,090,880
2024-08-15 $11.50 $11.52 $11.05 $11.22 $11.22 3,915,076
2024-08-14 $12.22 $12.33 $11.64 $11.65 $11.65 4,432,704
2024-08-13 $13.21 $13.23 $12.46 $12.49 $12.49 5,593,137
2024-08-12 $13.53 $13.90 $12.66 $13.55 $13.55 5,406,109
2024-08-09 $15.51 $15.84 $13.50 $13.60 $13.60 7,503,240
2024-08-08 $16.18 $16.64 $15.50 $15.69 $15.69 6,569,850
2024-08-07 $15.26 $17.75 $14.94 $17.06 $17.06 10,710,229
2024-08-06 $19.17 $19.88 $15.32 $17.59 $17.59 9,981,596
2024-08-05 $22.35 $22.52 $17.92 $22.13 $22.13 43,432,534
2024-08-02 $13.45 $15.94 $13.32 $15.47 $15.47 46,630,051
2024-08-01 $11.40 $12.90 $11.34 $12.48 $12.48 8,725,748
2024-07-31 $11.44 $11.52 $11.05 $11.45 $11.45 3,382,621
2024-07-30 $11.35 $12.17 $11.31 $11.77 $11.77 5,667,313
2024-07-29 $11.49 $11.70 $11.32 $11.42 $11.42 3,033,151
2024-07-26 $11.93 $12.01 $11.57 $11.60 $11.60 5,061,870
2024-07-25 $12.03 $12.64 $11.54 $12.30 $12.30 14,653,060
2024-07-24 $11.05 $12.29 $11.05 $12.20 $12.20 12,082,333
2024-07-23 $10.80 $10.87 $10.56 $10.71 $10.71 4,798,275
2024-07-22 $11.22 $11.25 $10.75 $10.81 $10.81 5,726,340
2024-07-19 $11.12 $11.56 $10.99 $11.43 $11.43 7,307,551
2024-07-18 $10.42 $11.11 $10.35 $10.95 $10.95 8,762,859
2024-07-17 $10.57 $10.79 $10.42 $10.63 $10.63 11,864,049
2024-07-16 $10.16 $10.30 $10.13 $10.28 $10.28 3,152,339
2024-07-15 $9.98 $10.26 $9.93 $10.24 $10.24 5,163,774
2024-07-12 $10.06 $10.07 $9.89 $10.04 $10.04 3,691,710
2024-07-11 $10.07 $10.37 $10.05 $10.21 $10.21 10,144,368
2024-07-10 $10.18 $10.23 $10.05 $10.18 $10.18 2,210,425
2024-07-09 $10.16 $10.27 $10.13 $10.20 $10.20 2,448,789
2024-07-08 $10.25 $10.26 $10.12 $10.20 $10.20 2,417,573
2024-07-05 $10.30 $10.45 $10.28 $10.37 $10.37 2,578,236
2024-07-03 $10.29 $10.37 $10.23 $10.34 $10.34 1,848,482
2024-07-02 $10.48 $10.48 $10.25 $10.29 $10.29 1,949,858
2024-07-01 $10.72 $10.76 $10.41 $10.42 $10.42 2,160,661
2024-06-28 $10.72 $10.86 $10.63 $10.85 $10.85 2,669,276
2024-06-27 $10.76 $10.80 $10.68 $10.68 $10.68 1,830,011
2024-06-26 $10.92 $10.97 $10.76 $10.77 $10.77 2,961,187
2024-06-25 $11.10 $11.17 $10.86 $10.88 $10.88 1,854,513
2024-06-24 $11.24 $11.28 $10.99 $11.13 $11.13 3,012,443
2024-06-21 $11.48 $11.61 $11.09 $11.19 $11.19 3,501,060
2024-06-20 $11.01 $11.47 $11.00 $11.39 $11.39 5,350,368
2024-06-18 $10.97 $11.14 $10.92 $11.00 $11.00 3,345,709
2024-06-17 $11.16 $11.27 $10.95 $11.08 $11.08 2,727,797
2024-06-14 $11.04 $11.35 $10.98 $11.16 $11.16 6,263,194
2024-06-13 $10.80 $11.10 $10.73 $10.80 $10.80 2,991,887
2024-06-12 $10.79 $10.90 $10.72 $10.80 $10.80 5,159,027
2024-06-11 $11.16 $11.32 $10.99 $11.04 $11.04 3,074,393
2024-06-10 $11.20 $11.26 $10.98 $11.05 $11.05 3,537,647
2024-06-07 $11.14 $11.20 $10.95 $11.02 $11.02 2,507,698
2024-06-06 $11.16 $11.29 $11.10 $11.13 $11.13 3,432,791
2024-06-05 $11.30 $11.54 $11.18 $11.21 $11.21 2,646,342
2024-06-04 $11.55 $11.77 $11.39 $11.44 $11.44 3,263,293
2024-06-03 $11.30 $11.81 $11.29 $11.38 $11.38 3,925,428
2024-05-31 $11.61 $12.12 $11.42 $11.44 $11.44 5,898,807
2024-05-30 $11.87 $12.04 $11.60 $11.82 $11.82 4,027,797
2024-05-29 $11.93 $11.96 $11.66 $11.84 $11.84 4,079,830
2024-05-28 $11.14 $11.60 $11.11 $11.42 $11.42 5,683,878
2024-05-24 $11.43 $11.45 $11.11 $11.14 $11.14 3,861,504
2024-05-23 $11.10 $11.65 $11.06 $11.53 $11.53 8,241,416
2024-05-22 $11.17 $11.47 $11.04 $11.38 $11.38 5,432,867
2024-05-21 $11.36 $11.36 $11.07 $11.10 $11.10 3,302,151
2024-05-20 $11.30 $11.39 $11.19 $11.36 $11.36 3,002,131
2024-05-17 $11.44 $11.49 $11.27 $11.33 $11.33 2,661,891
2024-05-16 $11.44 $11.56 $11.41 $11.43 $11.43 2,837,223
2024-05-15 $11.65 $11.78 $11.43 $11.43 $11.43 3,378,315
2024-05-14 $12.10 $12.20 $11.86 $11.92 $11.92 2,349,091
2024-05-13 $11.97 $12.20 $11.94 $12.15 $12.15 2,851,881
2024-05-10 $12.12 $12.18 $11.97 $11.99 $11.99 2,441,408
2024-05-09 $12.22 $12.33 $12.13 $12.14 $12.14 2,027,069
2024-05-08 $12.33 $12.35 $12.19 $12.21 $12.21 1,690,642
2024-05-07 $12.30 $12.43 $12.30 $12.32 $12.32 2,569,347
2024-05-06 $12.51 $12.53 $12.37 $12.37 $12.37 1,702,530
2024-05-03 $12.70 $12.95 $12.64 $12.69 $12.69 3,869,593
2024-05-02 $13.30 $13.68 $13.09 $13.14 $13.14 3,194,723
2024-05-01 $13.67 $13.78 $13.01 $13.57 $13.57 6,581,616
2024-04-30 $13.23 $13.55 $13.02 $13.54 $13.54 3,718,605
2024-04-29 $13.24 $13.40 $13.03 $13.17 $13.17 2,509,142
2024-04-26 $13.42 $13.53 $13.29 $13.35 $13.35 2,847,331
2024-04-25 $14.26 $14.46 $13.73 $13.80 $13.80 6,251,635
2024-04-24 $13.57 $13.89 $13.48 $13.50 $13.50 4,230,994
2024-04-23 $13.89 $13.97 $13.56 $13.62 $13.62 3,556,252
2024-04-22 $14.77 $14.80 $14.02 $14.20 $14.20 4,983,541
2024-04-19 $15.05 $15.61 $14.75 $15.36 $15.36 8,752,573
2024-04-18 $14.68 $15.18 $14.48 $15.00 $15.00 6,559,215
2024-04-17 $14.95 $15.52 $14.62 $14.87 $14.87 7,641,648
2024-04-16 $15.45 $15.57 $14.73 $15.01 $15.01 11,558,448
2024-04-15 $14.26 $15.59 $14.10 $15.53 $15.53 14,125,840
2024-04-12 $14.17 $15.40 $14.15 $14.70 $14.70 12,899,313
2024-04-11 $13.82 $14.36 $13.47 $13.51 $13.51 6,268,163
2024-04-10 $13.91 $14.30 $13.73 $13.77 $13.77 10,068,125
2024-04-09 $13.56 $14.13 $13.47 $13.56 $13.56 6,832,082
2024-04-08 $13.93 $14.03 $13.52 $13.62 $13.62 4,405,134
2024-04-05 $14.09 $14.35 $13.71 $14.19 $14.19 8,106,452
2024-04-04 $13.09 $14.32 $12.96 $13.92 $13.92 9,765,048
2024-04-03 $13.57 $13.65 $13.15 $13.32 $13.32 4,275,080
2024-04-02 $13.49 $13.86 $13.37 $13.38 $13.38 8,651,026
2024-04-01 $12.92 $13.25 $12.85 $13.03 $13.03 4,285,851
2024-03-28 $12.73 $12.96 $12.66 $12.96 $12.96 3,708,371
2024-03-27 $12.76 $13.00 $12.68 $12.68 $12.68 2,965,925
2024-03-26 $12.87 $12.94 $12.72 $12.93 $12.93 2,921,884
2024-03-25 $13.08 $13.08 $12.86 $12.98 $12.98 2,568,203
2024-03-22 $13.06 $13.13 $12.85 $13.07 $13.07 2,881,267
2024-03-21 $12.94 $13.17 $12.89 $13.00 $13.00 3,797,831
2024-03-20 $13.43 $13.49 $13.06 $13.07 $13.07 7,471,846
2024-03-19 $13.80 $13.88 $13.40 $13.42 $13.42 4,520,910
2024-03-18 $13.92 $13.92 $13.67 $13.78 $13.78 4,085,809
2024-03-15 $14.04 $14.64 $13.91 $14.08 $14.08 6,752,735
2024-03-14 $13.40 $14.38 $13.32 $13.83 $13.83 6,617,350
2024-03-13 $13.51 $13.61 $13.41 $13.46 $13.46 2,528,120
2024-03-12 $13.93 $14.10 $13.53 $13.55 $13.55 5,231,276
2024-03-11 $14.53 $14.78 $14.13 $14.26 $14.26 5,763,280
2024-03-08 $13.84 $14.88 $13.74 $14.40 $14.40 6,715,057
2024-03-07 $13.81 $14.21 $13.79 $14.02 $14.02 3,473,534
2024-03-06 $13.71 $14.22 $13.65 $14.12 $14.12 5,672,332
2024-03-05 $13.64 $14.47 $13.61 $14.05 $14.05 7,242,119
2024-03-04 $13.45 $13.58 $13.43 $13.51 $13.51 1,765,483
2024-03-01 $13.37 $13.60 $13.28 $13.52 $13.52 3,905,881
2024-02-29 $13.46 $13.80 $13.43 $13.49 $13.49 3,339,066
2024-02-28 $13.59 $13.78 $13.52 $13.68 $13.68 3,117,048
2024-02-27 $13.59 $13.62 $13.44 $13.47 $13.47 1,785,291
2024-02-26 $13.77 $13.78 $13.65 $13.70 $13.70 2,056,655
2024-02-23 $14.15 $14.25 $13.83 $13.84 $13.84 2,792,066
2024-02-22 $14.11 $14.42 $13.93 $14.40 $14.40 4,948,906
2024-02-21 $14.88 $15.02 $14.64 $14.70 $14.70 3,953,392
2024-02-20 $14.55 $15.18 $14.48 $14.76 $14.76 5,079,198
2024-02-16 $14.45 $14.57 $14.06 $14.33 $14.33 4,908,534
2024-02-15 $14.31 $14.65 $14.25 $14.35 $14.35 3,650,623
2024-02-14 $14.67 $15.00 $14.41 $14.47 $14.47 6,955,262
2024-02-13 $14.74 $16.24 $14.60 $15.30 $15.30 10,569,544
2024-02-12 $13.88 $14.42 $13.84 $14.25 $14.25 4,057,371
2024-02-09 $13.80 $14.01 $13.69 $14.00 $14.00 2,439,546
2024-02-08 $13.90 $14.11 $13.82 $13.87 $13.87 1,728,120
2024-02-07 $13.87 $14.06 $13.84 $13.94 $13.94 2,374,183
2024-02-06 $14.20 $14.37 $13.97 $14.01 $14.01 2,321,200
2024-02-05 $14.79 $15.10 $14.31 $14.37 $14.37 2,848,538
2024-02-02 $14.87 $15.04 $14.65 $14.90 $14.90 3,171,762
2024-02-01 $14.87 $15.22 $14.65 $14.94 $14.94 4,058,509
2024-01-31 $14.40 $15.20 $14.33 $15.08 $15.08 8,141,183
2024-01-30 $14.49 $14.51 $14.30 $14.34 $14.34 2,266,299
2024-01-29 $14.49 $14.73 $14.43 $14.61 $14.61 2,442,597
2024-01-26 $14.52 $14.64 $14.28 $14.43 $14.43 2,261,342
2024-01-25 $14.34 $14.61 $14.28 $14.59 $14.59 2,571,091
2024-01-24 $13.90 $14.42 $13.88 $14.42 $14.42 3,961,273
2024-01-23 $14.28 $14.29 $14.02 $14.05 $14.05 2,098,539
2024-01-22 $14.75 $14.86 $14.39 $14.42 $14.42 2,553,838
2024-01-19 $15.03 $15.12 $14.82 $14.94 $14.94 3,370,363
2024-01-18 $15.48 $15.84 $15.26 $15.30 $15.30 2,831,767
2024-01-17 $15.80 $16.24 $15.50 $15.88 $15.88 5,582,103
2024-01-16 $15.18 $15.63 $14.97 $15.30 $15.30 5,115,575
2024-01-12 $14.50 $14.85 $14.48 $14.81 $14.81 4,017,385
2024-01-11 $14.41 $15.08 $14.39 $14.58 $14.58 4,659,654
2024-01-10 $14.69 $14.75 $14.56 $14.64 $14.64 2,196,403
2024-01-09 $15.31 $15.31 $14.75 $14.79 $14.79 2,717,924
2024-01-08 $15.50 $15.56 $14.95 $15.12 $15.12 2,579,939
2024-01-05 $15.88 $15.90 $15.36 $15.50 $15.50 4,127,910
2024-01-04 $16.07 $16.10 $15.71 $16.03 $16.03 3,116,626
2024-01-03 $15.77 $16.29 $15.53 $16.05 $16.05 5,895,200
2024-01-02 $15.90 $16.17 $15.38 $15.51 $15.51 5,723,479
2023-12-29 $15.41 $15.86 $15.35 $15.51 $15.51 3,763,927
2023-12-28 $15.42 $15.65 $15.37 $15.45 $15.45 2,551,953
2023-12-27 $16.01 $16.02 $15.46 $15.48 $15.48 2,906,991
2023-12-26 $16.54 $16.62 $16.11 $16.13 $16.13 1,535,119
2023-12-22 $16.90 $17.28 $16.56 $16.58 $16.58 3,277,761
2023-12-21 $17.12 $17.53 $16.84 $16.97 $16.97 5,319,552
2023-12-20 $16.34 $17.60 $16.21 $17.40 $17.40 5,914,901
2023-12-19 $16.25 $16.42 $16.16 $16.39 $16.39 1,927,610
2023-12-18 $16.09 $16.20 $16.04 $16.14 $16.14 2,058,644
2023-12-15 $15.66 $16.17 $15.59 $16.10 $16.10 3,507,386
2023-12-14 $15.51 $16.07 $15.49 $15.61 $15.61 3,559,104
2023-12-13 $15.80 $16.02 $15.59 $15.67 $15.67 3,375,791
2023-12-12 $16.13 $16.20 $15.76 $15.88 $15.88 2,823,018
2023-12-11 $16.67 $16.70 $16.31 $16.34 $16.34 1,502,599
2023-12-08 $17.09 $17.09 $16.68 $16.70 $16.70 2,257,535
2023-12-07 $17.15 $17.31 $17.09 $17.20 $17.20 1,389,099
2023-12-06 $16.91 $17.32 $16.84 $17.20 $17.20 2,001,874
2023-12-05 $17.32 $17.34 $17.09 $17.09 $17.09 2,113,755
2023-12-04 $17.46 $17.78 $17.21 $17.25 $17.25 3,091,142
2023-12-01 $17.20 $17.25 $16.97 $17.15 $17.15 2,580,973
2023-11-30 $17.42 $17.64 $17.21 $17.26 $17.26 2,648,896
2023-11-29 $17.10 $17.60 $17.09 $17.54 $17.54 2,821,688
2023-11-28 $17.45 $17.57 $17.17 $17.28 $17.28 2,327,981
2023-11-27 $17.53 $17.55 $17.39 $17.49 $17.49 1,912,508
2023-11-24 $18.05 $18.10 $17.32 $17.39 $17.39 1,316,249
2023-11-22 $17.80 $18.34 $17.75 $18.17 $18.17 2,979,846
2023-11-21 $18.47 $18.47 $17.95 $18.00 $18.00 2,641,611
2023-11-20 $18.44 $18.45 $18.19 $18.39 $18.39 2,331,565
2023-11-17 $18.74 $18.89 $18.46 $18.53 $18.53 2,215,108
2023-11-16 $19.11 $19.20 $18.79 $18.81 $18.81 3,225,500
2023-11-15 $19.24 $19.36 $19.04 $19.10 $19.10 2,811,119
2023-11-14 $18.99 $19.57 $18.93 $19.53 $19.53 3,319,808
2023-11-13 $20.02 $20.14 $19.49 $19.73 $19.73 3,445,512
2023-11-10 $20.41 $20.42 $19.72 $19.88 $19.88 4,429,468
2023-11-09 $19.77 $20.94 $19.72 $20.77 $20.77 4,911,174
2023-11-08 $20.10 $20.59 $19.89 $19.98 $19.98 3,034,236
2023-11-07 $20.42 $20.61 $20.22 $20.34 $20.34 2,949,209
2023-11-06 $20.90 $21.06 $20.43 $20.45 $20.45 2,842,562
2023-11-03 $21.31 $21.42 $21.00 $21.15 $21.15 2,042,230
2023-11-02 $21.91 $22.27 $21.63 $21.66 $21.66 2,356,699
2023-11-01 $23.25 $23.25 $22.31 $22.40 $22.40 3,719,842
2023-10-31 $24.87 $25.14 $23.39 $23.42 $23.42 2,714,101
2023-10-30 $26.01 $26.06 $24.99 $25.07 $25.07 3,419,755
2023-10-27 $25.64 $27.20 $25.34 $27.04 $27.04 5,662,018
2023-10-26 $26.00 $26.95 $25.56 $26.19 $26.19 5,359,917
2023-10-25 $24.50 $26.53 $24.48 $25.95 $25.95 4,855,702
2023-10-24 $24.84 $25.52 $24.28 $24.41 $24.41 3,335,804
2023-10-23 $26.92 $27.33 $24.67 $25.51 $25.51 4,979,879
2023-10-20 $26.28 $26.92 $25.68 $26.44 $26.44 5,995,078
2023-10-19 $24.63 $26.36 $24.28 $26.23 $26.23 8,292,442
2023-10-18 $24.04 $25.33 $23.89 $24.98 $24.98 7,536,030
2023-10-17 $23.77 $24.00 $22.53 $23.54 $23.54 3,677,775
2023-10-16 $24.31 $24.40 $22.83 $22.91 $22.91 6,520,881
2023-10-13 $22.50 $25.88 $22.38 $25.37 $25.37 9,132,906
2023-10-12 $21.85 $23.50 $21.41 $22.62 $22.62 6,401,008
2023-10-11 $22.24 $23.28 $21.97 $22.13 $22.13 4,102,578
2023-10-10 $23.01 $23.07 $22.22 $22.53 $22.53 3,837,798
2023-10-09 $24.50 $24.76 $23.30 $23.31 $23.31 3,183,404
2023-10-06 $24.72 $25.28 $23.14 $23.62 $23.62 6,295,877
2023-10-05 $24.29 $25.37 $23.94 $23.97 $23.97 4,835,657
2023-10-04 $25.13 $25.48 $24.18 $24.26 $24.26 5,468,415
2023-10-03 $24.05 $25.95 $23.63 $25.56 $25.56 6,991,355
2023-10-02 $23.38 $23.88 $22.74 $23.38 $23.38 4,788,257
2023-09-29 $21.99 $23.35 $21.85 $23.30 $23.30 4,885,692
2023-09-28 $23.99 $24.27 $22.68 $22.90 $22.90 5,255,862
2023-09-27 $24.31 $25.43 $23.95 $23.96 $23.96 5,779,868
2023-09-26 $23.42 $25.17 $23.15 $25.17 $25.17 5,396,007
2023-09-25 $23.53 $23.78 $22.77 $22.85 $22.85 4,604,791
2023-09-22 $22.73 $22.98 $22.06 $22.90 $22.90 4,138,458
2023-09-21 $22.17 $22.87 $21.70 $22.85 $22.85 6,151,356
2023-09-20 $20.07 $21.24 $19.94 $21.16 $21.16 4,614,159
2023-09-19 $20.54 $21.02 $20.28 $20.40 $20.40 4,125,100
2023-09-18 $20.92 $21.08 $20.20 $20.54 $20.54 3,639,347
2023-09-15 $20.03 $20.74 $19.83 $20.68 $20.68 4,385,471
2023-09-14 $20.22 $20.30 $19.87 $19.92 $19.92 2,549,515
2023-09-13 $20.73 $20.81 $20.39 $20.55 $20.55 2,625,166
2023-09-12 $21.01 $21.10 $20.55 $20.92 $20.92 2,616,164
2023-09-11 $20.90 $21.21 $20.68 $20.76 $20.76 2,662,365
2023-09-08 $21.67 $21.67 $20.95 $21.31 $21.31 3,078,807
2023-09-07 $22.46 $22.69 $21.59 $21.74 $21.74 2,814,238
2023-09-06 $21.45 $22.23 $21.36 $21.78 $21.78 2,995,465
2023-09-05 $21.30 $21.65 $21.03 $21.44 $21.44 2,190,581
2023-09-01 $21.12 $21.40 $20.99 $21.22 $21.22 2,866,324
2023-08-31 $21.95 $21.96 $21.39 $21.52 $21.52 2,321,120
2023-08-30 $22.44 $22.62 $21.87 $21.90 $21.90 2,935,002
2023-08-29 $23.21 $23.24 $22.47 $22.67 $22.67 3,390,869
2023-08-28 $23.75 $23.85 $23.24 $23.28 $23.28 2,867,004
2023-08-25 $25.01 $25.62 $24.00 $24.20 $24.20 5,819,082
2023-08-24 $24.00 $25.41 $23.86 $25.30 $25.30 4,283,731
2023-08-23 $24.90 $24.94 $24.27 $24.37 $24.37 2,714,950
2023-08-22 $24.54 $25.62 $24.54 $25.21 $25.21 3,297,046
2023-08-21 $25.44 $25.94 $24.96 $25.11 $25.11 4,068,488
2023-08-18 $27.25 $27.36 $25.53 $25.78 $25.78 7,386,485
2023-08-17 $24.87 $26.45 $24.71 $26.45 $26.45 6,569,778
2023-08-16 $24.81 $25.27 $24.08 $25.23 $25.23 5,839,727
2023-08-15 $23.86 $25.04 $23.82 $24.83 $24.83 6,483,034
2023-08-14 $24.25 $24.62 $23.39 $23.48 $23.48 4,271,718
2023-08-11 $25.30 $25.45 $23.80 $23.89 $23.89 7,382,286
2023-08-10 $23.92 $25.58 $23.39 $24.87 $24.87 10,842,637
2023-08-09 $24.73 $25.78 $24.20 $24.78 $24.78 8,449,573
2023-08-08 $25.55 $27.25 $24.92 $25.04 $25.04 9,244,227
2023-08-07 $25.27 $25.52 $24.47 $24.50 $24.50 5,742,135
2023-08-04 $24.12 $26.05 $23.66 $25.86 $25.86 6,041,232
2023-08-03 $25.94 $26.34 $24.63 $24.99 $24.99 5,822,845
2023-08-02 $24.42 $25.69 $24.34 $25.13 $25.13 7,110,436
2023-08-01 $23.27 $23.44 $22.95 $22.97 $22.97 2,833,677
2023-07-31 $22.86 $23.13 $22.62 $22.67 $22.67 2,168,110
2023-07-28 $22.96 $23.53 $22.66 $22.90 $22.90 4,517,183
2023-07-27 $22.25 $24.35 $22.24 $23.88 $23.88 8,140,493
2023-07-26 $23.58 $23.58 $22.64 $22.71 $22.71 3,900,679
2023-07-25 $23.36 $23.43 $22.87 $23.31 $23.31 2,580,528
2023-07-24 $23.68 $23.72 $23.13 $23.34 $23.34 2,780,983
2023-07-21 $23.73 $23.89 $23.29 $23.73 $23.73 3,584,454
2023-07-20 $24.24 $24.46 $23.73 $24.04 $24.04 3,118,903
2023-07-19 $23.31 $24.19 $23.27 $24.08 $24.08 3,005,544
2023-07-18 $23.84 $23.93 $23.42 $23.56 $23.56 2,566,921
2023-07-17 $24.05 $24.05 $23.47 $23.94 $23.94 1,936,812
2023-07-14 $24.27 $24.58 $23.81 $23.99 $23.99 2,294,967
2023-07-13 $23.67 $24.29 $23.48 $24.28 $24.28 2,034,008
2023-07-12 $24.64 $24.72 $24.05 $24.12 $24.12 3,294,555
2023-07-11 $25.24 $25.95 $25.11 $25.55 $25.55 3,004,197
2023-07-10 $26.04 $26.33 $25.68 $25.76 $25.76 2,625,571
2023-07-07 $26.88 $26.92 $25.56 $25.97 $25.97 3,042,687
2023-07-06 $26.43 $28.96 $26.34 $26.57 $26.57 6,535,580
2023-07-05 $25.22 $25.31 $24.88 $25.24 $25.24 1,505,862
2023-07-03 $24.85 $25.15 $24.76 $24.76 $24.76 576,101
2023-06-30 $25.09 $25.25 $24.73 $24.96 $24.96 1,333,251
2023-06-29 $25.01 $25.55 $24.96 $25.42 $25.42 1,776,155
2023-06-28 $25.61 $25.66 $24.85 $24.85 $24.85 1,503,987
2023-06-27 $26.27 $26.28 $25.30 $25.81 $25.81 1,623,041
2023-06-26 $26.65 $26.65 $25.93 $26.46 $26.46 1,992,368
2023-06-23 $26.84 $27.17 $26.17 $26.56 $26.56 3,141,481
2023-06-22 $5.43 $5.45 $5.21 $5.25 $26.25 1,313,240
2023-06-21 $5.41 $5.47 $5.35 $5.36 $26.80 1,792,398
2023-06-20 $5.53 $5.61 $5.48 $5.48 $27.40 1,679,678
2023-06-16 $5.68 $5.71 $5.46 $5.46 $5.46 8,185,166
2023-06-15 $5.49 $5.69 $5.47 $5.69 $5.69 6,840,401
2023-06-14 $5.68 $5.70 $5.52 $5.53 $5.53 9,563,132
2023-06-13 $5.63 $5.74 $5.61 $5.69 $5.69 7,771,445
2023-06-12 $5.72 $5.80 $5.68 $5.72 $5.72 6,122,057
2023-06-09 $5.63 $5.77 $5.61 $5.70 $5.70 9,108,112
2023-06-08 $5.82 $5.85 $5.60 $5.64 $5.64 8,478,035
2023-06-07 $5.81 $5.90 $5.77 $5.80 $5.80 13,928,608
2023-06-06 $6.09 $6.13 $5.76 $5.76 $5.76 12,793,502
2023-06-05 $6.26 $6.29 $6.12 $6.13 $6.13 6,734,032
2023-06-02 $6.35 $6.41 $6.20 $6.26 $6.26 9,807,906
2023-06-01 $6.80 $6.84 $6.51 $6.52 $6.52 9,163,840
2023-05-31 $7.02 $7.12 $6.85 $6.90 $6.90 5,273,033
2023-05-30 $6.88 $7.20 $6.85 $6.96 $6.96 8,568,292
2023-05-26 $7.27 $7.29 $6.97 $7.15 $7.15 5,836,417
2023-05-25 $7.41 $7.58 $7.37 $7.44 $7.44 7,541,265
2023-05-24 $7.52 $7.70 $7.50 $7.63 $7.63 9,556,881
2023-05-23 $7.28 $7.44 $7.12 $7.32 $7.32 12,446,843
2023-05-22 $7.20 $7.36 $7.08 $7.21 $7.21 7,108,944
2023-05-19 $6.96 $7.35 $6.91 $7.19 $7.19 10,642,517
2023-05-18 $7.27 $7.31 $6.99 $7.00 $7.00 6,584,805
2023-05-17 $7.37 $7.46 $7.27 $7.29 $7.29 7,011,182
2023-05-16 $7.41 $7.56 $7.34 $7.54 $7.54 6,192,153
2023-05-15 $7.47 $7.56 $7.33 $7.35 $7.35 5,840,547
2023-05-12 $7.46 $7.72 $7.40 $7.52 $7.52 11,697,699
2023-05-11 $7.70 $7.87 $7.51 $7.53 $7.53 7,270,767
2023-05-10 $7.60 $7.94 $7.50 $7.60 $7.60 8,974,966
2023-05-09 $7.80 $7.87 $7.73 $7.83 $7.83 4,931,231
2023-05-08 $7.74 $7.86 $7.65 $7.67 $7.67 4,152,824
2023-05-05 $8.11 $8.13 $7.75 $7.80 $7.80 6,236,191
2023-05-04 $8.24 $8.68 $8.15 $8.45 $8.45 13,672,956
2023-05-03 $7.88 $8.07 $7.65 $8.05 $8.05 14,307,226
2023-05-02 $7.63 $8.33 $7.61 $7.83 $7.83 17,952,229
2023-05-01 $7.54 $7.56 $7.30 $7.49 $7.49 6,791,337
2023-04-28 $7.87 $7.88 $7.58 $7.58 $7.58 7,757,158
2023-04-27 $7.99 $8.02 $7.82 $7.92 $7.92 6,597,808
2023-04-26 $8.37 $8.44 $8.05 $8.28 $8.28 10,039,515
2023-04-25 $7.96 $8.55 $7.89 $8.50 $8.50 16,777,361
2023-04-24 $7.91 $7.99 $7.83 $7.87 $7.87 6,582,509
2023-04-21 $7.98 $8.11 $7.86 $7.89 $7.89 6,248,515
2023-04-20 $8.03 $8.10 $7.83 $8.04 $8.04 5,723,216
2023-04-19 $7.93 $7.97 $7.78 $7.87 $7.87 5,586,383
2023-04-18 $7.92 $8.01 $7.81 $7.88 $7.88 4,957,023
2023-04-17 $8.12 $8.14 $7.90 $7.95 $7.95 7,438,083
2023-04-14 $8.35 $8.42 $8.16 $8.18 $8.18 5,036,398
2023-04-13 $8.45 $8.48 $8.27 $8.31 $8.31 6,313,351
2023-04-12 $8.40 $8.70 $8.38 $8.60 $8.60 8,530,017
2023-04-11 $8.58 $8.63 $8.45 $8.59 $8.59 3,532,255
2023-04-10 $8.84 $8.89 $8.61 $8.66 $8.66 4,093,574
2023-04-06 $8.97 $9.06 $8.67 $8.75 $8.75 4,632,859
2023-04-05 $9.04 $9.21 $8.88 $8.91 $8.91 6,121,833
2023-04-04 $8.89 $9.23 $8.85 $8.97 $8.97 8,120,820
2023-04-03 $9.03 $9.20 $8.80 $8.81 $8.81 5,032,827
2023-03-31 $9.04 $9.08 $8.90 $9.05 $9.05 4,849,337
2023-03-30 $9.04 $9.39 $9.00 $9.08 $9.08 4,730,213
2023-03-29 $9.13 $9.25 $9.02 $9.09 $9.09 4,733,751
2023-03-28 $9.64 $9.72 $9.38 $9.40 $9.40 5,180,335
2023-03-27 $9.79 $9.95 $9.58 $9.62 $9.62 5,761,693
2023-03-24 $10.72 $11.18 $10.00 $10.01 $10.01 11,560,528
2023-03-23 $9.84 $10.60 $9.49 $10.45 $10.45 11,245,544
2023-03-22 $9.75 $10.18 $9.43 $10.14 $10.14 11,339,553
2023-03-21 $10.22 $10.22 $9.74 $9.77 $9.77 8,466,880
2023-03-20 $11.29 $11.44 $10.69 $10.76 $10.76 11,637,079
2023-03-17 $10.48 $11.42 $10.30 $11.23 $11.23 24,075,181
2023-03-16 $11.49 $11.57 $10.13 $10.16 $10.16 16,361,066
2023-03-15 $11.27 $12.16 $10.91 $11.12 $11.12 31,200,088
2023-03-14 $10.19 $10.72 $9.77 $10.34 $10.34 10,431,935
2023-03-13 $11.74 $12.01 $10.74 $10.95 $10.95 27,825,868
2023-03-10 $9.67 $11.62 $9.65 $10.62 $10.62 31,442,772
2023-03-09 $8.60 $9.64 $8.55 $9.61 $9.61 11,073,047
2023-03-08 $8.89 $8.91 $8.64 $8.67 $8.67 4,458,126
2023-03-07 $8.65 $8.90 $8.51 $8.85 $8.85 5,555,371
2023-03-06 $8.72 $8.75 $8.60 $8.67 $8.67 3,919,381
2023-03-03 $8.96 $9.00 $8.75 $8.76 $8.76 5,453,464
2023-03-02 $9.57 $9.58 $9.04 $9.05 $9.05 5,435,083
2023-03-01 $9.37 $9.61 $9.21 $9.38 $9.38 5,252,504
2023-02-28 $9.48 $9.50 $9.20 $9.32 $9.32 3,597,459
2023-02-27 $9.63 $9.63 $9.42 $9.53 $9.53 4,260,484
2023-02-24 $9.85 $10.13 $9.80 $9.88 $9.88 10,234,365
2023-02-23 $9.62 $9.94 $9.45 $9.52 $9.52 6,793,402
2023-02-22 $10.17 $10.29 $9.79 $9.85 $9.85 7,650,501
2023-02-21 $9.87 $10.21 $9.73 $10.17 $10.17 9,880,745
2023-02-17 $9.58 $9.79 $9.40 $9.45 $9.45 7,609,682
2023-02-16 $9.19 $9.42 $8.99 $9.40 $9.40 8,380,838
2023-02-15 $9.14 $9.17 $8.91 $8.93 $8.93 4,727,680
2023-02-14 $9.32 $9.46 $9.00 $9.11 $9.11 6,671,643
2023-02-13 $9.64 $9.71 $9.42 $9.47 $9.47 4,411,850
2023-02-10 $9.87 $10.07 $9.74 $9.82 $9.82 5,849,703
2023-02-09 $9.24 $9.74 $9.15 $9.69 $9.69 5,269,465
2023-02-08 $9.18 $9.58 $9.04 $9.43 $9.43 5,581,500
2023-02-07 $9.41 $9.44 $8.98 $9.06 $9.06 6,194,426
2023-02-06 $9.23 $9.40 $9.16 $9.35 $9.35 4,927,714
2023-02-03 $9.31 $9.44 $9.03 $9.11 $9.11 7,043,103
2023-02-02 $8.65 $9.30 $8.59 $9.05 $9.05 10,269,524
2023-02-01 $9.13 $9.34 $8.75 $8.83 $8.83 8,825,973
2023-01-31 $9.35 $9.40 $9.06 $9.15 $9.15 4,791,244
2023-01-30 $9.31 $9.51 $9.25 $9.36 $9.36 5,835,193
2023-01-27 $9.27 $9.28 $8.92 $9.10 $9.10 9,819,716
2023-01-26 $9.26 $9.46 $9.20 $9.26 $9.26 8,176,542
2023-01-25 $9.65 $9.96 $9.35 $9.38 $9.38 6,067,569
2023-01-24 $9.79 $9.82 $9.33 $9.39 $9.39 4,715,892
2023-01-23 $9.83 $9.89 $9.69 $9.73 $9.73 5,255,429
2023-01-20 $10.13 $10.22 $9.77 $9.83 $9.83 6,391,054
2023-01-19 $10.40 $10.52 $10.04 $10.18 $10.18 6,566,766
2023-01-18 $9.66 $10.21 $9.62 $10.13 $10.13 8,461,655
2023-01-17 $9.87 $9.95 $9.69 $9.80 $9.80 5,188,359
2023-01-13 $10.00 $10.02 $9.61 $9.72 $9.72 8,292,065
2023-01-12 $10.25 $10.41 $9.94 $9.96 $9.96 5,087,528
2023-01-11 $10.36 $10.52 $10.34 $10.48 $10.48 2,831,578
2023-01-10 $10.91 $10.94 $10.39 $10.42 $10.42 3,762,926
2023-01-09 $10.76 $10.99 $10.66 $10.88 $10.88 3,184,610
2023-01-06 $10.87 $11.00 $10.66 $10.82 $10.82 4,105,138
2023-01-05 $11.11 $11.26 $11.01 $11.08 $11.08 3,687,696
2023-01-04 $11.21 $11.30 $10.97 $10.99 $10.99 3,753,946
2023-01-03 $11.30 $11.71 $11.21 $11.33 $11.33 4,725,206
2022-12-30 $11.55 $11.66 $11.38 $11.38 $11.38 3,711,905
2022-12-29 $11.37 $11.43 $11.26 $11.43 $11.43 3,012,069
2022-12-28 $11.46 $11.62 $11.27 $11.58 $11.58 4,996,845
2022-12-27 $11.61 $11.82 $11.51 $11.59 $11.59 5,217,775
2022-12-23 $11.91 $12.01 $11.50 $11.58 $11.58 5,121,491
2022-12-22 $11.38 $12.45 $11.34 $11.91 $11.91 11,219,004
2022-12-21 $11.46 $11.52 $11.24 $11.32 $11.32 5,467,750
2022-12-20 $11.87 $12.07 $11.61 $11.74 $11.74 8,133,131
2022-12-19 $12.07 $12.08 $11.64 $11.84 $11.84 7,221,738
2022-12-16 $12.35 $12.51 $11.98 $12.16 $12.16 8,390,912
2022-12-15 $11.59 $12.35 $11.51 $12.09 $12.09 10,076,694
2022-12-14 $11.73 $11.90 $11.32 $11.36 $11.36 9,614,584
2022-12-13 $11.61 $12.23 $11.56 $11.80 $11.80 7,800,913
2022-12-12 $12.35 $12.43 $12.17 $12.31 $12.31 4,024,575
2022-12-09 $12.16 $12.41 $12.06 $12.39 $12.39 4,360,658
2022-12-08 $12.32 $12.46 $12.02 $12.11 $12.11 3,098,595
2022-12-07 $12.26 $12.46 $12.15 $12.35 $12.35 6,025,542
2022-12-06 $11.77 $12.28 $11.64 $12.18 $12.18 5,287,832
2022-12-05 $11.78 $12.06 $11.59 $11.85 $11.85 6,800,093
2022-12-02 $12.11 $12.11 $11.60 $11.62 $11.62 6,140,664
2022-12-01 $12.01 $12.27 $11.82 $11.86 $11.86 7,374,203
2022-11-30 $12.54 $12.75 $11.96 $12.06 $12.06 7,917,594
2022-11-29 $12.65 $12.80 $12.47 $12.54 $12.54 3,912,364
2022-11-28 $12.52 $12.82 $12.36 $12.71 $12.71 4,803,782
2022-11-25 $12.34 $12.35 $12.20 $12.26 $12.26 2,912,364
2022-11-23 $12.48 $12.55 $12.18 $12.21 $12.21 5,042,494
2022-11-22 $12.81 $12.82 $12.44 $12.48 $12.48 4,066,212
2022-11-21 $13.31 $13.33 $12.89 $12.93 $12.93 4,424,529
2022-11-18 $13.28 $13.56 $13.25 $13.28 $13.28 4,188,518
2022-11-17 $13.88 $13.89 $13.39 $13.42 $13.42 4,279,655
2022-11-16 $13.75 $13.82 $13.52 $13.54 $13.54 5,305,996
2022-11-15 $13.41 $14.32 $13.40 $13.90 $13.90 10,167,388
2022-11-14 $13.77 $13.80 $13.38 $13.74 $13.74 4,977,783
2022-11-11 $14.03 $14.13 $13.72 $13.75 $13.75 5,186,107
2022-11-10 $13.89 $14.03 $13.61 $13.91 $13.91 7,255,163
2022-11-09 $14.30 $14.84 $14.30 $14.71 $14.71 5,805,357
2022-11-08 $13.76 $14.43 $13.75 $14.28 $14.28 4,193,881
2022-11-07 $14.00 $14.09 $13.75 $13.91 $13.91 3,370,372
2022-11-04 $13.91 $14.35 $13.64 $14.04 $14.04 6,550,858
2022-11-03 $14.74 $14.90 $14.09 $14.21 $14.21 8,925,499
2022-11-02 $14.27 $14.60 $14.02 $14.53 $14.53 9,776,750
2022-11-01 $14.14 $14.39 $14.12 $14.15 $14.15 6,555,717
2022-10-31 $14.64 $14.64 $14.27 $14.29 $14.29 5,831,582
2022-10-28 $14.87 $14.89 $14.41 $14.51 $14.51 7,331,858
2022-10-27 $15.08 $15.17 $14.79 $14.86 $14.86 5,755,087
2022-10-26 $15.66 $15.66 $15.09 $15.16 $15.16 7,930,756
2022-10-25 $16.18 $16.23 $15.48 $15.52 $15.52 7,543,911
2022-10-24 $16.24 $16.66 $16.12 $16.16 $16.16 8,243,066
2022-10-21 $16.39 $16.50 $16.07 $16.42 $16.42 11,045,850
2022-10-20 $16.60 $16.73 $16.15 $16.48 $16.48 8,029,974
2022-10-19 $16.70 $16.98 $16.47 $16.69 $16.69 7,562,157
2022-10-18 $16.55 $17.02 $16.48 $16.57 $16.57 7,431,781
2022-10-17 $16.82 $16.96 $16.55 $16.90 $16.90 7,717,899
2022-10-14 $16.63 $17.68 $16.54 $17.34 $17.34 13,677,328
2022-10-13 $17.77 $17.78 $16.83 $16.99 $16.99 14,653,676
2022-10-12 $17.58 $17.70 $17.28 $17.49 $17.49 8,510,331
2022-10-11 $17.48 $17.90 $17.08 $17.65 $17.65 12,829,318
2022-10-10 $17.07 $17.81 $17.04 $17.38 $17.38 11,081,390
2022-10-07 $16.53 $17.11 $16.47 $16.97 $16.97 11,931,989
2022-10-06 $15.72 $16.39 $15.63 $16.30 $16.30 10,475,168
2022-10-05 $15.99 $16.35 $15.71 $15.84 $15.84 9,414,088
2022-10-04 $15.66 $15.94 $15.58 $15.72 $15.72 9,505,503
2022-10-03 $16.58 $16.75 $16.02 $16.31 $16.31 9,550,542
2022-09-30 $16.87 $17.15 $16.23 $17.10 $17.10 10,630,216
2022-09-29 $16.69 $17.44 $16.69 $16.72 $16.72 14,691,055
2022-09-28 $16.83 $17.13 $16.06 $16.26 $16.26 10,422,036
2022-09-27 $16.29 $17.39 $16.19 $16.96 $16.96 17,917,842
2022-09-26 $16.51 $16.87 $15.86 $16.71 $16.71 18,304,663
2022-09-23 $15.59 $16.88 $15.55 $16.15 $16.15 25,794,187
2022-09-22 $15.16 $15.54 $14.95 $15.22 $15.22 10,454,297
2022-09-21 $14.63 $15.31 $14.32 $15.31 $15.31 16,018,512
2022-09-20 $14.67 $15.02 $14.53 $14.83 $14.83 13,921,152
2022-09-19 $15.05 $15.08 $14.24 $14.35 $14.35 15,696,438
2022-09-16 $15.20 $15.56 $14.72 $14.82 $14.82 12,789,049
2022-09-15 $14.90 $14.96 $14.46 $14.82 $14.82 14,657,589
2022-09-14 $14.86 $15.13 $14.68 $14.85 $14.85 15,956,345
2022-09-13 $14.31 $15.12 $14.10 $14.88 $14.88 24,214,672
2022-09-12 $13.50 $13.87 $13.39 $13.69 $13.69 11,680,894
2022-09-09 $13.66 $13.77 $13.52 $13.76 $13.76 7,185,920
2022-09-08 $14.36 $14.48 $13.85 $13.90 $13.90 12,452,172
2022-09-07 $15.00 $15.00 $14.07 $14.12 $14.12 13,578,028
2022-09-06 $14.31 $15.00 $14.25 $14.92 $14.92 10,360,062
2022-09-02 $13.97 $14.85 $13.78 $14.61 $14.61 12,289,745
2022-09-01 $14.85 $15.24 $14.43 $14.48 $14.48 13,010,698
2022-08-31 $14.57 $14.82 $14.37 $14.59 $14.59 8,046,853
2022-08-30 $14.53 $15.16 $14.49 $14.88 $14.88 12,698,113
2022-08-29 $14.97 $15.04 $14.48 $14.63 $14.63 12,435,228
2022-08-26 $13.53 $14.83 $13.38 $14.77 $14.77 14,750,762
2022-08-25 $13.73 $13.87 $13.39 $13.41 $13.41 5,771,857
2022-08-24 $14.26 $14.31 $13.79 $13.88 $13.88 5,842,107
2022-08-23 $14.53 $14.62 $14.10 $14.35 $14.35 8,305,331
2022-08-22 $14.30 $14.67 $14.14 $14.60 $14.60 11,113,801
2022-08-19 $13.35 $13.96 $13.29 $13.71 $13.71 12,114,003
2022-08-18 $13.27 $13.40 $13.03 $13.06 $13.06 5,993,225
2022-08-17 $13.48 $13.62 $13.10 $13.27 $13.27 11,612,127
2022-08-16 $13.27 $13.47 $13.17 $13.33 $13.33 8,795,563
2022-08-15 $13.63 $13.64 $13.14 $13.23 $13.23 5,157,840
2022-08-12 $13.50 $13.57 $13.14 $13.44 $13.44 6,711,426
2022-08-11 $13.44 $13.88 $13.36 $13.61 $13.61 10,865,720
2022-08-10 $13.80 $13.89 $13.44 $13.50 $13.50 7,171,299
2022-08-09 $14.41 $14.54 $14.19 $14.32 $14.32 5,295,754
2022-08-08 $14.16 $14.47 $13.80 $14.22 $14.22 9,182,771
2022-08-05 $14.82 $14.82 $14.12 $14.14 $14.14 6,530,257
2022-08-04 $14.58 $14.84 $14.48 $14.51 $14.51 5,959,068
2022-08-03 $14.93 $14.97 $14.38 $14.46 $14.46 6,279,961
2022-08-02 $15.26 $15.54 $14.71 $15.22 $15.22 9,644,802
2022-08-01 $14.81 $15.12 $14.60 $15.07 $15.07 7,574,443
2022-07-29 $14.66 $14.80 $14.47 $14.56 $14.56 5,739,718
2022-07-28 $15.30 $15.50 $14.69 $14.70 $14.70 8,940,342
2022-07-27 $15.65 $15.68 $15.18 $15.50 $15.50 8,618,254
2022-07-26 $15.81 $16.26 $15.76 $15.99 $15.99 7,080,705
2022-07-25 $15.78 $15.90 $15.50 $15.63 $15.63 8,933,006
2022-07-22 $15.90 $16.30 $15.74 $15.83 $15.83 8,560,876
2022-07-21 $16.27 $16.52 $15.90 $15.91 $15.91 8,699,772
2022-07-20 $16.56 $16.68 $16.22 $16.33 $16.33 9,534,975
2022-07-19 $16.60 $16.72 $16.36 $16.70 $16.70 8,146,430
2022-07-18 $16.36 $17.08 $16.22 $16.94 $16.94 7,423,376
2022-07-15 $16.96 $17.09 $16.43 $16.46 $16.46 7,549,743
2022-07-14 $17.85 $18.13 $17.29 $17.34 $17.34 7,672,288
2022-07-13 $18.02 $18.08 $17.14 $17.31 $17.31 7,418,105
2022-07-12 $17.44 $17.76 $17.05 $17.58 $17.58 5,358,991
2022-07-11 $17.20 $17.54 $17.09 $17.41 $17.41 5,220,310
2022-07-08 $17.35 $17.35 $16.80 $16.93 $16.93 5,562,260
2022-07-07 $17.37 $17.40 $17.03 $17.29 $17.29 4,619,324
2022-07-06 $17.81 $18.08 $17.39 $17.48 $17.48 5,405,239
2022-07-05 $18.43 $18.80 $17.72 $17.77 $17.77 8,548,004
2022-07-01 $18.43 $18.76 $17.71 $17.78 $17.78 7,091,174
2022-06-30 $18.46 $18.98 $18.11 $18.25 $18.25 9,328,691
2022-06-29 $18.15 $18.50 $17.87 $18.08 $18.08 7,030,810
2022-06-28 $17.32 $18.20 $17.16 $18.03 $18.03 9,207,094
2022-06-27 $17.95 $18.16 $17.47 $17.52 $17.52 7,595,509
2022-06-24 $18.09 $18.15 $17.82 $18.08 $18.08 6,097,575
2022-06-23 $18.32 $18.92 $18.28 $18.46 $18.46 9,902,382
2022-06-22 $19.54 $19.61 $18.40 $18.46 $18.46 9,208,020
2022-06-21 $18.84 $19.25 $18.51 $19.21 $19.21 7,909,062
2022-06-17 $20.12 $20.45 $19.38 $19.60 $19.60 9,771,203
2022-06-16 $19.96 $20.74 $19.80 $20.19 $20.19 15,531,896
2022-06-15 $19.66 $19.75 $18.33 $18.98 $18.98 14,920,438
2022-06-14 $20.63 $20.94 $19.96 $20.18 $20.18 11,931,335
2022-06-13 $19.65 $21.07 $19.58 $20.81 $20.81 14,880,648
2022-06-10 $17.98 $18.73 $17.80 $18.34 $18.34 14,789,744
2022-06-09 $16.80 $17.37 $16.50 $17.30 $17.30 7,542,316
2022-06-08 $16.72 $16.88 $16.40 $16.50 $16.50 5,403,942
2022-06-07 $17.37 $17.42 $16.48 $16.50 $16.50 5,204,500
2022-06-06 $16.85 $17.23 $16.74 $16.97 $16.97 6,734,017
2022-06-03 $17.34 $17.57 $17.07 $17.17 $17.17 7,849,742
2022-06-02 $17.43 $17.54 $16.72 $17.01 $17.01 7,366,899
2022-06-01 $17.27 $18.29 $17.09 $17.37 $17.37 9,798,776
2022-05-31 $18.17 $18.56 $17.38 $17.49 $17.49 7,617,469
2022-05-27 $18.04 $18.21 $17.76 $17.79 $17.79 6,936,560
2022-05-26 $18.49 $18.59 $18.25 $18.49 $18.49 6,148,755
2022-05-25 $19.43 $19.45 $18.49 $18.69 $18.69 7,804,685
2022-05-24 $19.45 $20.00 $18.99 $19.12 $19.12 12,192,753
2022-05-23 $18.95 $19.60 $18.70 $19.03 $19.03 8,847,747
2022-05-20 $18.62 $20.74 $18.55 $19.33 $19.33 16,676,750
2022-05-19 $20.92 $21.04 $19.16 $19.24 $19.24 13,040,393
2022-05-18 $18.35 $20.68 $18.23 $20.57 $20.57 12,562,024
2022-05-17 $17.87 $18.31 $17.70 $17.94 $17.94 7,854,552
2022-05-16 $19.07 $19.23 $18.37 $18.39 $18.39 9,027,090
2022-05-13 $19.78 $19.99 $19.18 $19.18 $19.18 10,099,647
2022-05-12 $21.25 $21.72 $20.40 $20.51 $20.51 16,240,702
2022-05-11 $21.14 $21.37 $20.00 $20.88 $20.88 18,655,786
2022-05-10 $20.74 $21.90 $20.63 $21.07 $21.07 14,041,126
2022-05-09 $21.07 $22.00 $20.84 $21.79 $21.79 23,696,395
2022-05-06 $20.75 $21.90 $20.10 $20.18 $20.18 26,025,085
2022-05-05 $17.83 $20.90 $17.68 $20.45 $20.45 31,633,641
2022-05-04 $18.87 $19.15 $17.23 $17.37 $17.37 20,992,752
2022-05-03 $20.02 $20.24 $19.05 $19.12 $19.12 18,188,878
2022-05-02 $20.75 $21.77 $20.20 $20.35 $20.35 15,546,203
2022-04-29 $19.45 $20.76 $18.85 $20.63 $20.63 18,253,089
2022-04-28 $19.18 $19.72 $18.30 $19.17 $19.17 12,609,863
2022-04-27 $19.89 $20.25 $19.03 $20.22 $20.22 16,360,307
2022-04-26 $18.20 $19.90 $18.20 $19.81 $19.81 19,360,448
2022-04-25 $18.60 $19.44 $17.82 $17.93 $17.93 26,964,512
2022-04-22 $16.37 $18.49 $16.27 $18.36 $18.36 22,976,972
2022-04-21 $14.94 $16.61 $14.88 $16.32 $16.32 16,051,794
2022-04-20 $15.30 $15.60 $15.08 $15.22 $15.22 11,077,734
2022-04-19 $16.36 $16.43 $15.39 $15.58 $15.58 8,902,382
2022-04-18 $16.75 $16.78 $16.20 $16.39 $16.39 8,557,177
2022-04-14 $15.97 $16.66 $15.70 $16.62 $16.62 9,047,322
2022-04-13 $17.46 $17.51 $16.15 $16.23 $16.23 7,586,725
2022-04-12 $16.84 $17.46 $16.43 $17.40 $17.40 13,171,097
2022-04-11 $16.67 $17.26 $16.49 $17.24 $17.24 8,415,118
2022-04-08 $16.54 $16.72 $15.89 $16.31 $16.31 8,614,544
2022-04-07 $16.92 $17.25 $16.20 $16.31 $16.31 10,210,609
2022-04-06 $17.00 $17.74 $16.68 $16.80 $16.80 18,440,844
2022-04-05 $15.38 $16.49 $15.24 $16.42 $16.42 9,614,527
2022-04-04 $15.87 $16.00 $15.14 $15.14 $15.14 5,808,443
2022-04-01 $16.35 $16.68 $15.95 $16.00 $16.00 8,427,378
2022-03-31 $15.90 $16.68 $15.84 $16.57 $16.57 8,812,905
2022-03-30 $15.76 $16.31 $15.49 $15.79 $15.79 8,323,275
2022-03-29 $15.99 $16.02 $15.53 $15.62 $15.62 8,532,775
2022-03-28 $16.83 $17.50 $16.37 $16.38 $16.38 6,942,248
2022-03-25 $17.03 $17.45 $16.61 $16.63 $16.63 6,571,579
2022-03-24 $17.47 $17.72 $16.99 $17.12 $17.12 6,202,288
2022-03-23 $18.04 $18.07 $17.46 $17.52 $17.52 7,403,267
2022-03-22 $17.58 $17.74 $17.39 $17.55 $17.55 6,024,659
2022-03-21 $18.07 $18.54 $17.40 $17.88 $17.88 8,642,123
2022-03-18 $19.30 $19.49 $17.95 $18.07 $18.07 8,183,212
2022-03-17 $19.31 $19.53 $18.73 $18.96 $18.96 7,172,381
2022-03-16 $20.62 $20.98 $19.26 $19.26 $19.26 11,328,249
2022-03-15 $21.90 $22.22 $21.02 $21.47 $21.47 13,103,546
2022-03-14 $21.41 $22.87 $20.79 $22.20 $22.20 9,442,825
2022-03-11 $20.47 $21.59 $20.42 $21.51 $21.51 4,804,814
2022-03-10 $22.39 $22.48 $21.09 $21.11 $21.11 4,569,658
2022-03-09 $21.81 $22.23 $21.45 $22.07 $22.07 6,100,019
2022-03-08 $23.06 $23.97 $21.80 $23.01 $23.01 8,984,974
2022-03-07 $21.45 $23.31 $21.45 $23.24 $23.24 6,536,182
2022-03-04 $21.64 $22.31 $21.27 $21.35 $21.35 7,576,398
2022-03-03 $20.15 $21.05 $19.88 $20.50 $20.50 6,872,314
2022-03-02 $21.48 $21.63 $20.17 $20.40 $20.40 6,933,542
2022-03-01 $20.13 $22.03 $19.86 $21.76 $21.76 10,467,499
2022-02-28 $20.16 $20.39 $19.24 $19.65 $19.65 7,963,336
2022-02-25 $19.38 $19.76 $18.48 $18.72 $18.72 10,060,218
2022-02-24 $22.40 $22.42 $19.41 $19.52 $19.52 15,841,208
2022-02-23 $18.56 $20.24 $18.51 $20.15 $20.15 10,349,269
2022-02-22 $19.44 $20.11 $18.69 $19.09 $19.09 12,872,345
2022-02-18 $18.92 $19.66 $18.62 $19.19 $19.19 11,418,762
2022-02-17 $17.75 $18.87 $17.67 $18.70 $18.70 11,741,388
2022-02-16 $17.75 $18.08 $16.71 $16.77 $16.77 9,641,035
2022-02-15 $17.70 $18.15 $17.43 $17.45 $17.45 9,277,796
2022-02-14 $19.05 $20.25 $18.81 $18.96 $18.96 15,266,100
2022-02-11 $16.71 $19.50 $16.59 $18.96 $18.96 18,507,543
2022-02-10 $16.10 $17.13 $15.35 $16.74 $16.74 14,214,412
2022-02-09 $15.47 $15.64 $15.29 $15.32 $15.32 6,200,058
2022-02-08 $16.54 $16.81 $15.85 $15.93 $15.93 6,545,434
2022-02-07 $16.77 $16.95 $16.32 $16.70 $16.70 6,277,908
2022-02-04 $17.57 $18.10 $16.60 $17.16 $17.16 8,904,804
2022-02-03 $16.86 $17.96 $16.41 $17.78 $17.78 9,945,091
2022-02-02 $16.09 $16.52 $15.77 $15.87 $15.87 8,278,786
2022-02-01 $17.17 $17.65 $16.17 $16.19 $16.19 7,453,444
2022-01-31 $18.97 $19.12 $17.48 $17.48 $17.48 9,746,605
2022-01-28 $19.60 $20.45 $18.66 $18.73 $18.73 14,189,901
2022-01-27 $18.84 $20.53 $18.50 $20.01 $20.01 16,633,136
2022-01-26 $18.63 $20.32 $17.78 $19.84 $19.84 25,604,156
2022-01-25 $20.70 $21.45 $18.93 $19.53 $19.53 21,984,823
2022-01-24 $20.25 $22.75 $19.03 $19.37 $19.37 35,023,285
2022-01-21 $17.68 $18.98 $17.29 $18.96 $18.96 19,047,799
2022-01-20 $16.23 $17.48 $15.60 $17.35 $17.35 9,808,625
2022-01-19 $15.89 $16.78 $15.83 $16.64 $16.64 8,507,737
2022-01-18 $15.73 $16.39 $15.70 $16.24 $16.24 8,838,904
2022-01-14 $15.83 $15.91 $14.96 $15.08 $15.08 6,576,132
2022-01-13 $14.39 $15.43 $14.21 $15.33 $15.33 5,876,373
2022-01-12 $14.36 $14.69 $14.12 $14.42 $14.42 5,358,312
2022-01-11 $15.29 $15.63 $14.53 $14.57 $14.57 4,981,956
2022-01-10 $15.98 $16.84 $15.04 $15.09 $15.09 9,485,177
2022-01-07 $15.83 $16.23 $15.30 $15.38 $15.38 5,428,530
2022-01-06 $15.84 $16.10 $15.37 $15.84 $15.84 7,077,246
2022-01-05 $14.73 $15.78 $14.38 $15.73 $15.73 6,964,470
2022-01-04 $14.53 $15.05 $14.48 $14.61 $14.61 4,294,608
2022-01-03 $14.93 $15.23 $14.61 $14.62 $14.62 3,837,309
2021-12-31 $15.25 $15.42 $15.01 $15.17 $15.17 2,818,302
2021-12-30 $15.19 $15.42 $14.94 $15.29 $15.29 2,987,984
2021-12-29 $15.67 $15.85 $15.15 $15.30 $15.30 3,736,832
2021-12-28 $16.00 $16.16 $15.69 $15.69 $15.69 4,031,196
2021-12-27 $16.35 $16.58 $16.02 $16.10 $16.10 3,526,111
2021-12-23 $16.51 $16.58 $16.30 $16.48 $16.48 3,771,665
2021-12-22 $17.66 $17.66 $16.67 $16.69 $16.69 3,643,069
2021-12-21 $18.02 $18.45 $17.52 $17.69 $17.69 3,891,743
2021-12-20 $19.64 $20.33 $18.47 $18.58 $18.58 6,795,518
2021-12-17 $18.11 $18.50 $17.27 $17.96 $17.96 7,473,299
2021-12-16 $16.39 $17.96 $16.31 $17.40 $17.40 6,919,805
2021-12-15 $18.12 $18.81 $16.63 $16.68 $16.68 7,660,843
2021-12-14 $18.26 $18.81 $17.78 $17.97 $17.97 6,028,305
2021-12-13 $17.17 $17.86 $17.12 $17.66 $17.66 5,542,320
2021-12-10 $17.28 $17.85 $16.95 $16.98 $16.98 4,842,305
2021-12-09 $17.67 $18.50 $17.36 $18.16 $18.16 4,950,267
2021-12-08 $18.57 $18.81 $17.60 $17.67 $17.67 3,342,569
2021-12-07 $19.87 $19.88 $18.48 $18.77 $18.77 4,618,137
2021-12-06 $22.06 $22.84 $20.97 $21.04 $21.04 8,911,500
2021-12-03 $20.81 $24.64 $20.69 $22.89 $22.89 17,670,091
2021-12-02 $21.64 $22.03 $20.57 $21.05 $21.05 9,540,686
2021-12-01 $19.33 $22.38 $18.61 $22.29 $22.29 7,964,711
2021-11-30 $19.23 $20.86 $18.82 $20.70 $20.70 9,194,416
2021-11-29 $18.92 $19.10 $17.70 $18.15 $18.15 4,898,438
2021-11-26 $18.78 $21.62 $18.49 $20.99 $20.99 10,080,080
2021-11-24 $17.46 $17.76 $16.70 $16.79 $16.79 3,909,079
2021-11-23 $17.45 $17.78 $16.95 $17.04 $17.04 4,938,498
2021-11-22 $16.79 $17.50 $16.68 $17.42 $17.42 3,131,540
2021-11-19 $17.04 $17.33 $16.77 $17.14 $17.14 2,645,038
2021-11-18 $16.63 $17.14 $16.53 $16.91 $16.91 2,641,126
2021-11-17 $16.45 $16.81 $16.37 $16.79 $16.79 2,698,695
2021-11-16 $16.60 $16.60 $16.25 $16.49 $16.49 1,981,181
2021-11-15 $16.45 $17.00 $16.43 $16.45 $16.45 2,244,517
2021-11-12 $16.98 $17.13 $16.59 $16.68 $16.68 2,107,906
2021-11-11 $17.24 $17.49 $16.91 $17.27 $17.27 2,018,958
2021-11-10 $17.72 $18.08 $17.03 $17.61 $17.61 4,103,634
2021-11-09 $17.15 $17.75 $17.14 $17.31 $17.31 3,791,996
2021-11-08 $16.77 $17.36 $16.70 $17.03 $17.03 2,196,257
2021-11-05 $16.25 $17.10 $16.20 $16.99 $16.99 2,816,625
2021-11-04 $16.03 $16.66 $15.92 $16.43 $16.43 2,278,193
2021-11-03 $16.85 $16.93 $16.07 $16.19 $16.19 2,492,631
2021-11-02 $17.23 $17.23 $16.76 $16.80 $16.80 1,468,045
2021-11-01 $17.34 $17.88 $17.20 $17.25 $17.25 1,558,516
2021-10-29 $17.82 $17.85 $17.38 $17.49 $17.49 1,836,822
2021-10-28 $17.66 $17.71 $17.32 $17.38 $17.38 1,671,476
2021-10-27 $17.49 $18.01 $17.07 $17.94 $17.94 3,078,648
2021-10-26 $17.00 $17.91 $16.99 $17.53 $17.53 3,328,338
2021-10-25 $17.58 $17.90 $17.18 $17.20 $17.20 1,849,911
2021-10-22 $17.42 $18.16 $17.21 $17.72 $17.72 3,028,170
2021-10-21 $18.06 $18.15 $17.32 $17.37 $17.37 2,019,540
2021-10-20 $18.15 $18.19 $17.87 $17.96 $17.96 2,005,483
2021-10-19 $18.15 $18.32 $18.00 $18.11 $18.11 2,023,866
2021-10-18 $18.95 $18.97 $18.17 $18.28 $18.28 2,212,333
2021-10-15 $18.47 $18.72 $18.12 $18.66 $18.66 3,035,381
2021-10-14 $19.11 $19.20 $18.63 $18.67 $18.67 3,289,808
2021-10-13 $20.01 $20.41 $19.70 $19.74 $19.74 3,113,601
2021-10-12 $20.20 $20.58 $19.88 $20.12 $20.12 3,239,860
2021-10-11 $20.44 $20.55 $19.75 $20.51 $20.51 3,525,967
2021-10-08 $20.40 $20.59 $20.10 $20.28 $20.28 2,937,625
2021-10-07 $21.02 $21.04 $20.57 $20.67 $20.67 2,778,043
2021-10-06 $22.25 $23.10 $21.37 $21.48 $21.48 6,069,253
2021-10-05 $22.36 $22.53 $21.29 $21.73 $21.73 3,819,640
2021-10-04 $21.96 $23.31 $21.76 $22.56 $22.56 6,954,384
2021-10-01 $22.25 $23.05 $21.39 $21.93 $21.93 5,793,220
2021-09-30 $22.18 $23.17 $21.63 $22.80 $22.80 6,925,896
2021-09-29 $22.26 $22.92 $22.00 $22.74 $22.74 5,563,508
2021-09-28 $21.14 $22.87 $20.95 $22.44 $22.44 9,297,983
2021-09-27 $20.20 $20.47 $19.91 $20.28 $20.28 3,170,156
2021-09-24 $21.25 $21.28 $20.04 $20.10 $20.10 3,895,701
2021-09-23 $21.38 $21.45 $20.64 $20.73 $20.73 6,624,966
2021-09-22 $22.83 $23.14 $21.66 $22.10 $22.10 7,225,122
2021-09-21 $23.62 $24.83 $23.06 $23.42 $23.42 7,219,620
2021-09-20 $23.68 $26.50 $23.11 $24.33 $24.33 14,444,741
2021-09-17 $20.72 $21.99 $20.55 $21.94 $21.94 5,025,027
2021-09-16 $20.89 $21.39 $20.36 $20.59 $20.59 3,976,466
2021-09-15 $21.26 $21.69 $20.62 $20.80 $20.80 5,274,055
2021-09-14 $21.02 $22.00 $20.87 $21.68 $21.68 5,078,045
2021-09-13 $21.19 $22.33 $21.06 $21.34 $21.34 5,542,293
2021-09-10 $20.57 $22.27 $20.39 $22.05 $22.05 3,964,904
2021-09-09 $21.01 $21.40 $20.40 $21.34 $21.34 3,800,790
2021-09-08 $21.26 $21.62 $20.82 $20.88 $20.88 3,461,095
2021-09-07 $20.57 $21.08 $20.51 $20.91 $20.91 2,349,204
2021-09-03 $20.63 $20.79 $20.22 $20.46 $20.46 3,070,445
2021-09-02 $20.07 $20.65 $20.03 $20.27 $20.27 2,814,248
2021-09-01 $20.70 $20.88 $20.15 $20.31 $20.31 2,757,402
2021-08-31 $21.03 $21.23 $20.81 $20.85 $20.85 3,155,904
2021-08-30 $20.91 $21.16 $20.78 $20.92 $20.92 2,881,166
2021-08-27 $21.93 $21.94 $20.96 $21.14 $21.14 4,569,768
2021-08-26 $21.67 $22.55 $21.48 $22.29 $22.29 5,101,564
2021-08-25 $21.76 $21.87 $21.30 $21.36 $21.36 2,655,579
2021-08-24 $21.83 $22.01 $21.70 $21.86 $21.86 1,930,979
2021-08-23 $22.07 $22.07 $21.55 $21.91 $21.91 3,435,842
2021-08-20 $24.16 $24.30 $22.51 $22.70 $22.70 4,442,719
2021-08-19 $24.90 $25.26 $23.66 $24.54 $24.54 9,352,487
2021-08-18 $22.57 $23.97 $22.23 $23.77 $23.77 7,988,309
2021-08-17 $22.20 $23.36 $21.89 $22.25 $22.25 7,748,915
2021-08-16 $22.12 $22.48 $21.54 $21.55 $21.55 4,765,835
2021-08-13 $21.19 $21.58 $21.05 $21.45 $21.45 2,103,421
2021-08-12 $22.04 $22.12 $21.21 $21.45 $21.45 2,209,910
2021-08-11 $22.33 $22.51 $21.80 $21.93 $21.93 2,386,952
2021-08-10 $22.67 $22.84 $22.26 $22.55 $22.55 2,313,614
2021-08-09 $23.11 $23.33 $22.72 $22.87 $22.87 1,677,038
2021-08-06 $23.53 $23.67 $23.11 $23.14 $23.14 2,031,239
2021-08-05 $24.14 $24.16 $23.74 $23.74 $23.74 1,870,508
2021-08-04 $24.87 $24.93 $24.12 $24.38 $24.38 2,469,558
2021-08-03 $25.29 $25.96 $24.36 $24.40 $24.40 3,698,198
2021-08-02 $24.42 $25.81 $24.34 $25.68 $25.68 3,423,971
2021-07-30 $24.99 $25.03 $24.16 $24.77 $24.77 2,826,060
2021-07-29 $24.40 $24.40 $23.96 $24.11 $24.11 2,267,368
2021-07-28 $24.97 $25.69 $24.18 $24.61 $24.61 3,398,587
2021-07-27 $24.97 $26.52 $24.96 $25.25 $25.25 5,021,927
2021-07-26 $25.07 $25.39 $24.42 $24.44 $24.44 2,300,487
2021-07-23 $24.37 $24.89 $24.33 $24.77 $24.77 2,334,495
2021-07-22 $24.64 $25.32 $24.30 $24.93 $24.93 3,068,150
2021-07-21 $25.55 $25.65 $24.42 $24.49 $24.49 3,201,241
2021-07-20 $28.35 $28.81 $25.78 $26.28 $26.28 5,218,159
2021-07-19 $26.45 $30.30 $26.21 $28.56 $28.56 11,747,052
2021-07-16 $23.48 $25.03 $23.32 $24.95 $24.95 2,986,292
2021-07-15 $24.28 $24.56 $23.85 $24.03 $24.03 3,830,758
2021-07-14 $23.63 $24.51 $23.46 $23.68 $23.68 3,387,037
2021-07-13 $23.91 $24.31 $23.40 $24.25 $24.25 3,329,342
2021-07-12 $24.14 $24.25 $23.75 $23.94 $23.94 2,136,139
2021-07-09 $25.02 $25.18 $23.94 $24.07 $24.07 3,700,743
2021-07-08 $26.35 $26.57 $25.39 $25.88 $25.88 5,738,284
2021-07-07 $23.96 $25.03 $23.88 $24.26 $24.26 2,851,818
2021-07-06 $23.44 $24.90 $23.41 $24.20 $24.20 3,750,321
2021-07-02 $23.13 $23.80 $22.95 $23.63 $23.63 2,505,608
2021-07-01 $23.85 $24.05 $23.65 $23.75 $23.75 2,340,057
2021-06-30 $24.53 $24.68 $23.88 $24.08 $24.08 1,983,326
2021-06-29 $23.70 $24.41 $23.63 $24.33 $24.33 2,105,718
2021-06-28 $23.70 $24.23 $23.59 $23.91 $23.91 1,827,723
2021-06-25 $24.20 $24.45 $23.85 $23.87 $23.87 1,932,800
2021-06-24 $24.15 $24.42 $24.05 $24.23 $24.23 2,550,749
2021-06-23 $24.95 $25.02 $24.52 $24.77 $24.77 2,639,968
2021-06-22 $26.80 $26.91 $25.24 $25.27 $25.27 3,390,792
2021-06-21 $27.37 $28.20 $26.20 $26.50 $26.50 5,044,032
2021-06-18 $27.31 $28.54 $26.60 $28.36 $28.36 8,699,725
2021-06-17 $26.32 $26.66 $25.18 $26.09 $26.09 4,830,845
2021-06-16 $25.69 $26.94 $25.21 $26.25 $26.25 6,628,448
2021-06-15 $25.55 $26.21 $25.47 $26.00 $26.00 2,493,713
2021-06-14 $25.15 $25.92 $25.06 $25.42 $25.42 2,129,398
2021-06-11 $25.44 $25.50 $25.02 $25.23 $25.23 2,831,492
2021-06-10 $26.84 $26.97 $25.90 $25.93 $25.93 3,529,415
2021-06-09 $26.83 $27.75 $26.81 $27.60 $27.60 3,755,918
2021-06-08 $26.65 $27.71 $26.60 $27.19 $27.19 3,144,905
2021-06-07 $27.31 $27.57 $26.77 $26.86 $26.86 2,710,114
2021-06-04 $27.95 $27.95 $27.20 $27.35 $27.35 3,708,707
2021-06-03 $29.20 $29.62 $28.43 $28.88 $28.88 4,124,691
2021-06-02 $28.74 $29.00 $27.91 $28.36 $28.36 3,315,171
2021-06-01 $27.72 $29.10 $27.56 $29.07 $29.07 3,672,461
2021-05-28 $27.66 $28.45 $27.53 $28.36 $28.36 3,963,523
2021-05-27 $29.05 $29.07 $27.77 $27.96 $27.96 5,092,702
2021-05-26 $30.39 $30.49 $29.25 $29.39 $29.39 5,688,144
2021-05-25 $7.66 $7.85 $7.65 $7.71 $30.84 2,474,437
2021-05-24 $7.92 $7.92 $7.63 $7.71 $30.84 2,521,718
2021-05-21 $8.04 $8.19 $7.95 $8.08 $32.32 3,389,088
2021-05-20 $8.43 $8.55 $8.10 $8.19 $32.76 4,108,298
2021-05-19 $8.83 $9.49 $8.61 $8.65 $34.60 9,490,662
2021-05-18 $8.05 $8.31 $7.86 $8.29 $33.16 3,698,893
2021-05-17 $8.08 $8.47 $7.91 $8.07 $32.28 3,041,480
2021-05-14 $8.47 $8.48 $7.81 $7.91 $31.64 3,229,395
2021-05-13 $9.33 $9.35 $8.75 $8.96 $35.84 5,997,876
2021-05-12 $8.76 $10.22 $8.74 $9.89 $39.56 10,893,069
2021-05-11 $8.30 $8.63 $8.04 $8.44 $33.76 6,348,372
2021-05-10 $7.50 $7.86 $7.37 $7.83 $31.32 2,914,518
2021-05-07 $7.97 $7.99 $7.48 $7.50 $30.00 2,521,826
2021-05-06 $8.05 $8.37 $7.95 $7.98 $31.92 2,482,666
2021-05-05 $8.09 $8.21 $7.88 $8.03 $32.12 1,730,938
2021-05-04 $8.14 $8.68 $8.08 $8.22 $32.88 4,343,803
2021-05-03 $8.03 $8.10 $7.92 $7.92 $31.68 1,594,172
2021-04-30 $8.08 $8.30 $7.97 $8.23 $32.92 2,013,581
2021-04-29 $7.81 $8.22 $7.78 $7.91 $31.64 1,812,349
2021-04-28 $7.95 $8.06 $7.88 $7.96 $31.84 1,363,864
2021-04-27 $8.12 $8.23 $7.95 $7.99 $31.96 1,451,392
2021-04-26 $8.15 $8.27 $8.10 $8.17 $32.68 1,450,020
2021-04-23 $8.47 $8.51 $8.04 $8.23 $32.92 2,096,026
2021-04-22 $8.05 $8.70 $8.00 $8.62 $34.48 2,942,210
2021-04-21 $8.56 $8.66 $8.01 $8.06 $32.24 1,728,728
2021-04-20 $8.43 $8.79 $8.36 $8.50 $34.00 2,118,323
2021-04-19 $8.10 $8.55 $8.06 $8.31 $33.24 2,445,678
2021-04-16 $8.15 $8.22 $7.96 $8.03 $32.12 1,006,300
2021-04-15 $8.24 $8.27 $8.12 $8.16 $32.64 840,926
2021-04-14 $8.29 $8.47 $8.22 $8.44 $33.76 1,368,938
2021-04-13 $8.33 $8.36 $8.19 $8.25 $33.00 925,497
2021-04-12 $8.52 $8.67 $8.32 $8.32 $33.28 964,768
2021-04-09 $8.53 $8.58 $8.31 $8.45 $33.80 1,029,553
2021-04-08 $8.47 $8.54 $8.37 $8.47 $33.88 1,121,105
2021-04-07 $8.82 $8.85 $8.55 $8.60 $34.40 960,609
2021-04-06 $8.80 $8.88 $8.66 $8.87 $35.48 674,473
2021-04-05 $8.77 $8.92 $8.73 $8.79 $35.16 1,026,794
2021-04-01 $9.22 $9.26 $8.98 $9.06 $36.24 1,082,222
2021-03-31 $9.32 $9.53 $9.16 $9.35 $37.40 1,105,305
2021-03-30 $9.83 $9.94 $9.40 $9.41 $37.64 1,124,154
2021-03-29 $9.84 $10.12 $9.73 $9.87 $39.48 1,389,332
2021-03-26 $9.83 $10.21 $9.49 $9.60 $38.40 2,078,890
2021-03-25 $10.39 $10.89 $9.95 $9.99 $39.96 1,977,662
2021-03-24 $10.02 $10.32 $9.82 $10.31 $41.24 1,281,257
2021-03-23 $9.84 $10.42 $9.81 $10.25 $41.00 1,832,389
2021-03-22 $10.33 $10.39 $9.70 $9.75 $39.00 1,428,238
2021-03-19 $10.81 $11.10 $10.40 $10.54 $42.16 1,563,309
2021-03-18 $10.52 $10.97 $10.32 $10.89 $43.56 1,745,974
2021-03-17 $10.90 $10.95 $10.29 $10.30 $41.20 1,973,828
2021-03-16 $10.77 $10.80 $10.46 $10.79 $43.16 1,704,886
2021-03-15 $11.40 $11.48 $10.73 $10.79 $43.16 1,336,430
2021-03-12 $11.87 $11.90 $11.43 $11.44 $45.76 1,081,366
2021-03-11 $11.75 $11.78 $11.56 $11.64 $46.56 1,086,489
2021-03-10 $11.77 $12.03 $11.76 $11.95 $47.80 1,299,050
2021-03-09 $12.25 $12.31 $11.95 $12.09 $48.36 1,546,841
2021-03-08 $12.41 $12.71 $12.14 $12.70 $50.80 2,246,073
2021-03-05 $12.83 $13.71 $12.34 $12.40 $49.60 5,225,668
2021-03-04 $12.64 $13.90 $12.35 $13.32 $53.28 5,880,034
2021-03-03 $12.17 $12.79 $12.06 $12.79 $51.16 2,586,796
2021-03-02 $12.17 $12.31 $12.00 $12.25 $49.00 1,938,276
2021-03-01 $12.34 $12.34 $11.99 $12.05 $48.20 2,337,858
2021-02-26 $13.17 $14.15 $12.81 $13.05 $52.20 4,800,091
2021-02-25 $12.10 $14.08 $11.91 $13.70 $54.80 5,927,766
2021-02-24 $12.68 $12.80 $11.82 $11.86 $47.44 2,048,285
2021-02-23 $12.96 $13.59 $12.32 $12.33 $49.32 2,636,573
2021-02-22 $12.79 $12.89 $12.41 $12.86 $51.44 1,574,623
2021-02-19 $12.70 $12.74 $12.23 $12.34 $49.36 2,027,746
2021-02-18 $13.13 $13.28 $12.70 $12.84 $51.36 1,751,429
2021-02-17 $13.22 $13.45 $12.71 $12.73 $50.92 1,895,758
2021-02-16 $12.96 $13.17 $12.77 $12.91 $51.64 1,843,359
2021-02-12 $13.46 $13.47 $12.86 $12.89 $51.56 1,898,315
2021-02-11 $13.49 $13.96 $13.32 $13.32 $53.28 1,736,731
2021-02-10 $13.35 $14.05 $13.32 $13.63 $54.52 2,962,325
2021-02-09 $13.55 $13.66 $13.27 $13.44 $53.76 1,338,372
2021-02-08 $13.42 $13.62 $13.37 $13.37 $53.48 1,681,977
2021-02-05 $13.46 $13.77 $13.45 $13.48 $53.90 1,815,154
2021-02-04 $13.83 $13.86 $13.51 $13.51 $54.04 1,179,842
2021-02-03 $14.56 $14.79 $14.11 $14.13 $56.52 1,357,575
2021-02-02 $15.50 $15.53 $14.73 $14.93 $59.72 2,035,891
2021-02-01 $16.45 $17.42 $16.06 $16.29 $65.16 3,052,034
2021-01-29 $16.62 $17.82 $15.72 $17.30 $69.20 5,129,530
2021-01-28 $15.86 $16.60 $15.43 $16.24 $64.96 4,875,557
2021-01-27 $14.47 $16.85 $14.44 $16.58 $66.32 5,760,143
2021-01-26 $13.73 $13.84 $13.47 $13.73 $54.92 1,259,561
2021-01-25 $13.56 $14.56 $13.46 $13.96 $55.84 3,092,053
2021-01-22 $13.58 $13.65 $13.27 $13.42 $53.68 1,222,767
2021-01-21 $13.35 $13.57 $13.23 $13.23 $52.92 1,058,775
2021-01-20 $13.44 $13.63 $13.28 $13.34 $53.36 1,778,173
2021-01-19 $13.66 $13.88 $13.54 $13.62 $54.48 2,011,286
2021-01-15 $13.87 $14.35 $13.67 $14.01 $56.04 1,716,358
2021-01-14 $13.40 $13.75 $13.23 $13.67 $54.68 1,338,197
2021-01-13 $13.71 $13.81 $13.39 $13.50 $54.00 932,738
2021-01-12 $13.88 $14.29 $13.68 $13.72 $54.86 1,295,463
2021-01-11 $13.89 $14.25 $13.67 $14.20 $56.80 1,536,098
2021-01-08 $13.44 $13.87 $13.30 $13.38 $53.52 1,746,266
2021-01-07 $13.74 $13.82 $13.51 $13.51 $54.04 1,542,885
2021-01-06 $14.31 $14.73 $13.54 $14.39 $57.56 3,631,563
2021-01-05 $15.31 $15.32 $14.33 $14.48 $57.92 2,013,823
2021-01-04 $13.74 $15.40 $13.73 $15.05 $60.20 3,254,094
2020-12-31 $13.75 $13.98 $13.49 $13.74 $54.96 1,091,955
2020-12-30 $14.20 $14.27 $13.71 $13.75 $55.00 846,793
2020-12-29 $13.56 $14.54 $13.56 $14.29 $57.16 1,174,234
2020-12-28 $13.62 $13.80 $13.56 $13.75 $55.00 616,165
2020-12-24 $14.04 $14.05 $13.82 $13.85 $55.40 396,023
2020-12-23 $14.53 $14.55 $13.97 $14.24 $56.96 806,901
2020-12-22 $14.93 $15.14 $14.76 $14.81 $59.24 862,152
2020-12-21 $15.39 $15.95 $14.80 $15.10 $60.40 2,461,101
2020-12-18 $13.84 $14.40 $13.83 $14.08 $56.32 1,157,889
2020-12-17 $13.96 $14.02 $13.61 $13.75 $55.00 847,945
2020-12-16 $14.38 $14.50 $13.90 $13.90 $55.60 839,580
2020-12-15 $14.75 $14.92 $14.38 $14.40 $57.60 992,884
2020-12-14 $14.27 $15.12 $14.15 $15.11 $60.44 1,208,651
2020-12-11 $14.56 $15.15 $14.36 $14.76 $59.04 1,783,592
2020-12-10 $14.19 $14.32 $13.84 $14.22 $56.88 988,131
2020-12-09 $13.46 $14.22 $13.34 $14.10 $56.40 1,722,034
2020-12-08 $14.21 $14.22 $13.58 $13.61 $54.44 1,161,840
2020-12-07 $14.17 $14.24 $14.03 $14.10 $56.40 714,018
2020-12-04 $14.08 $14.10 $13.89 $14.02 $56.08 763,343
2020-12-03 $13.98 $14.39 $13.93 $14.23 $56.92 719,365
2020-12-02 $14.23 $14.24 $13.84 $14.12 $56.48 740,299
2020-12-01 $13.95 $14.27 $13.85 $14.18 $56.72 1,014,556
2020-11-30 $14.43 $14.89 $14.05 $14.07 $56.28 969,048
2020-11-27 $14.12 $14.45 $14.01 $14.35 $57.40 500,995
2020-11-25 $14.83 $15.00 $14.23 $14.26 $57.04 1,016,007
2020-11-24 $14.74 $15.04 $14.71 $14.80 $59.20 851,111
2020-11-23 $15.05 $15.34 $14.80 $15.03 $60.12 900,647
2020-11-20 $15.26 $15.31 $14.95 $15.22 $60.88 920,026
2020-11-19 $15.40 $15.64 $15.03 $15.27 $61.08 914,718
2020-11-18 $14.84 $15.57 $14.70 $15.56 $62.24 1,166,299
2020-11-17 $15.58 $15.66 $14.98 $15.00 $60.00 928,763
2020-11-16 $15.25 $15.81 $15.22 $15.24 $60.96 1,091,425
2020-11-13 $16.12 $16.12 $15.38 $15.64 $62.56 989,674
2020-11-12 $15.83 $17.02 $15.64 $16.67 $66.68 2,310,539
2020-11-11 $15.70 $15.90 $15.28 $15.62 $62.48 832,808
2020-11-10 $16.06 $16.64 $15.92 $15.94 $63.76 814,112
2020-11-09 $15.68 $16.48 $14.94 $16.47 $65.88 2,208,162
2020-11-06 $17.86 $17.89 $16.82 $16.85 $67.40 1,504,801
2020-11-05 $17.76 $18.23 $17.58 $18.02 $72.08 1,492,406
2020-11-04 $19.25 $19.30 $18.19 $18.37 $73.48 2,147,384
2020-11-03 $20.61 $20.74 $19.83 $20.14 $80.56 1,328,572
2020-11-02 $20.74 $21.55 $20.69 $21.26 $85.04 1,478,391
2020-10-30 $21.43 $22.14 $21.13 $21.73 $86.92 1,958,000
2020-10-29 $22.27 $22.70 $20.44 $20.80 $83.20 1,823,873
2020-10-28 $21.39 $22.74 $21.13 $22.71 $90.84 3,109,929
2020-10-27 $19.80 $20.22 $19.45 $19.85 $79.40 1,377,650
2020-10-26 $18.62 $20.12 $18.42 $19.76 $79.04 2,197,857
2020-10-23 $18.12 $18.57 $18.05 $18.17 $72.68 683,240
2020-10-22 $18.55 $18.72 $17.98 $18.15 $72.60 887,912
2020-10-21 $18.93 $19.17 $18.47 $18.57 $74.28 969,949
2020-10-20 $18.91 $19.12 $18.75 $19.03 $76.12 1,011,701
2020-10-19 $18.15 $19.16 $18.13 $19.04 $76.16 937,868
2020-10-16 $18.09 $18.25 $17.83 $18.23 $72.92 601,837
2020-10-15 $18.74 $18.93 $18.07 $18.11 $72.44 890,420
2020-10-14 $17.99 $18.25 $17.68 $17.97 $71.88 1,200,662
2020-10-13 $18.13 $18.51 $18.01 $18.12 $72.48 937,529
2020-10-12 $17.95 $18.26 $17.86 $17.93 $71.72 683,888
2020-10-09 $18.68 $18.70 $18.26 $18.27 $73.08 969,785
2020-10-08 $19.82 $19.96 $19.24 $19.29 $77.16 828,189
2020-10-07 $20.33 $20.44 $19.94 $20.08 $80.32 614,717
2020-10-06 $20.29 $20.93 $19.92 $20.73 $82.92 1,369,986
2020-10-05 $20.92 $21.14 $20.32 $20.47 $81.88 643,550
2020-10-02 $21.53 $21.62 $20.74 $21.09 $84.36 1,243,364
2020-10-01 $20.19 $20.81 $20.17 $20.51 $82.04 776,601
2020-09-30 $20.17 $20.62 $19.91 $20.41 $81.64 966,674
2020-09-29 $20.91 $20.91 $20.13 $20.44 $81.76 694,777
2020-09-28 $20.73 $21.02 $20.71 $20.85 $83.40 549,721
2020-09-25 $21.50 $21.65 $20.81 $20.92 $83.68 676,818
2020-09-24 $21.91 $22.14 $21.10 $21.50 $86.00 1,117,666
2020-09-23 $20.68 $21.91 $20.62 $21.89 $87.56 1,342,668
2020-09-22 $20.62 $21.33 $20.58 $20.78 $83.12 804,728
2020-09-21 $20.83 $21.84 $20.53 $20.64 $82.56 1,661,236
2020-09-18 $19.84 $20.46 $19.41 $19.98 $79.92 1,417,587
2020-09-17 $21.09 $21.16 $19.91 $19.97 $79.88 1,507,058
2020-09-16 $20.38 $20.48 $19.90 $20.42 $81.68 1,302,701
2020-09-15 $20.35 $20.89 $20.25 $20.54 $82.16 1,002,506
2020-09-14 $20.66 $20.86 $20.27 $20.55 $82.20 1,060,877
2020-09-11 $21.65 $22.27 $20.88 $20.88 $83.52 1,656,464
2020-09-10 $21.78 $22.77 $21.61 $22.24 $88.96 2,281,828
2020-09-09 $22.58 $22.82 $21.60 $21.99 $87.96 1,530,818
2020-09-08 $25.64 $25.80 $23.11 $23.16 $92.64 1,916,326
2020-09-04 $25.37 $27.92 $23.39 $23.84 $95.36 4,479,667
2020-09-03 $23.19 $26.83 $22.39 $26.01 $104.04 5,024,758
2020-09-02 $22.30 $23.12 $22.24 $22.97 $91.88 1,459,565
2020-09-01 $22.01 $22.51 $21.85 $22.37 $89.48 865,932
2020-08-31 $21.52 $22.19 $21.06 $21.97 $87.88 1,019,302
2020-08-28 $21.33 $22.22 $20.63 $20.97 $83.88 1,285,918
2020-08-27 $20.22 $22.71 $20.04 $21.08 $84.32 1,714,057
2020-08-26 $19.85 $20.56 $19.38 $20.43 $81.72 738,829
2020-08-25 $20.20 $20.75 $19.87 $19.97 $79.88 751,866
2020-08-24 $19.63 $20.31 $19.58 $20.11 $80.44 741,252
2020-08-21 $20.44 $20.52 $20.09 $20.18 $80.72 622,254
2020-08-20 $21.11 $21.17 $20.01 $20.09 $80.36 811,172
2020-08-19 $19.78 $20.44 $19.64 $20.31 $81.24 868,087
2020-08-18 $19.99 $20.44 $19.77 $19.92 $79.68 773,098
2020-08-17 $20.42 $20.57 $20.02 $20.11 $80.44 514,900
2020-08-14 $21.06 $21.27 $20.75 $20.91 $83.64 658,108
2020-08-13 $21.06 $21.18 $20.42 $20.89 $83.56 766,310
2020-08-12 $21.25 $21.34 $20.74 $20.89 $83.56 820,804
2020-08-11 $20.62 $22.25 $20.52 $22.09 $88.36 1,031,804
2020-08-10 $21.46 $21.76 $21.03 $21.10 $84.40 615,854
2020-08-07 $22.21 $22.25 $21.55 $21.75 $87.00 812,896
2020-08-06 $22.24 $22.40 $21.84 $21.90 $87.60 550,952
2020-08-05 $22.30 $22.57 $22.10 $22.15 $88.60 720,253
2020-08-04 $23.25 $23.25 $22.58 $22.60 $90.40 600,285
2020-08-03 $23.21 $23.58 $23.05 $23.30 $93.20 678,487
2020-07-31 $23.33 $24.54 $23.28 $23.44 $93.76 1,045,666
2020-07-30 $24.51 $25.62 $23.79 $23.93 $95.72 1,086,275
2020-07-29 $23.57 $23.86 $23.31 $23.38 $93.52 591,181
2020-07-28 $24.05 $24.25 $23.17 $23.87 $95.48 731,991
2020-07-27 $24.44 $24.76 $24.00 $24.01 $96.04 590,034
2020-07-24 $25.43 $25.80 $24.70 $24.70 $98.80 1,191,187
2020-07-23 $23.70 $25.15 $23.52 $24.60 $98.40 1,293,105
2020-07-22 $24.31 $24.67 $23.87 $23.87 $95.48 861,562
2020-07-21 $23.35 $24.47 $23.09 $24.13 $96.52 1,059,131
2020-07-20 $24.79 $24.92 $23.57 $23.92 $95.68 1,258,416
2020-07-17 $25.79 $26.03 $25.08 $25.08 $100.32 812,625
2020-07-16 $27.04 $27.11 $25.93 $26.01 $104.04 1,063,986
2020-07-15 $26.41 $27.62 $26.36 $26.49 $105.96 1,398,735
2020-07-14 $28.93 $29.52 $27.17 $27.21 $108.84 2,062,272
2020-07-13 $26.08 $29.02 $26.03 $28.93 $115.72 1,454,910
2020-07-10 $27.30 $27.86 $26.36 $26.41 $105.64 1,067,305
2020-07-09 $26.74 $28.30 $26.51 $27.10 $108.40 1,525,231
2020-07-08 $26.95 $27.85 $26.63 $26.66 $106.64 967,492
2020-07-07 $26.71 $27.48 $25.98 $27.28 $109.12 717,532
2020-07-06 $25.66 $26.78 $25.59 $26.50 $106.00 581,616
2020-07-02 $25.87 $26.71 $25.45 $26.52 $106.08 828,108
2020-07-01 $27.36 $27.80 $26.79 $26.98 $107.92 770,912
2020-06-30 $29.54 $29.59 $27.55 $27.76 $111.04 935,122
2020-06-29 $30.25 $31.24 $29.24 $29.28 $117.12 927,883
2020-06-26 $29.05 $31.11 $28.98 $30.77 $123.08 1,334,713
2020-06-25 $30.70 $31.27 $28.93 $28.96 $115.84 1,140,497
2020-06-24 $29.28 $31.46 $28.47 $30.14 $120.56 2,056,757
2020-06-23 $27.49 $28.44 $27.42 $28.19 $112.76 670,820
2020-06-22 $30.48 $30.86 $28.67 $28.75 $115.00 980,393
2020-06-19 $29.05 $31.26 $28.83 $30.24 $120.96 1,410,682
2020-06-18 $30.75 $31.10 $29.76 $29.76 $119.04 904,193
2020-06-17 $30.00 $31.19 $29.87 $30.27 $121.08 946,517
2020-06-16 $28.92 $31.99 $28.70 $30.33 $121.32 1,585,064
2020-06-15 $34.62 $35.77 $30.66 $30.96 $123.84 2,529,526
2020-06-12 $31.50 $36.93 $30.72 $31.73 $126.92 3,568,576
2020-06-11 $28.34 $34.70 $27.19 $34.09 $136.36 2,919,723
2020-06-10 $25.85 $26.33 $24.53 $25.52 $102.08 949,338
2020-06-09 $25.20 $25.85 $24.99 $25.68 $102.72 789,083
2020-06-08 $23.87 $24.69 $23.75 $24.45 $97.80 557,596
2020-06-05 $23.76 $24.26 $23.64 $23.92 $95.68 812,830
2020-06-04 $25.65 $25.90 $24.56 $25.28 $101.12 676,010
2020-06-03 $26.11 $26.26 $25.39 $25.52 $102.08 668,472
2020-06-02 $27.26 $27.60 $26.63 $26.69 $106.76 599,772
2020-06-01 $27.91 $28.04 $27.24 $27.43 $109.72 471,962
2020-05-29 $28.43 $28.93 $27.25 $27.30 $109.20 947,433
2020-05-28 $27.47 $28.53 $27.18 $28.21 $112.84 693,679
2020-05-27 $27.04 $28.99 $26.98 $27.16 $108.64 987,956
2020-05-26 $26.84 $27.98 $26.79 $27.80 $111.20 491,782
2020-05-22 $28.60 $29.07 $28.07 $28.16 $112.64 590,564
2020-05-21 $27.74 $29.01 $27.36 $28.38 $113.52 874,993
2020-05-20 $28.19 $28.77 $27.65 $27.77 $111.08 945,427
2020-05-19 $28.24 $29.58 $27.63 $29.56 $118.24 805,978
2020-05-18 $28.03 $28.64 $27.73 $28.14 $112.56 740,379
2020-05-15 $32.27 $32.78 $30.05 $30.06 $120.24 981,743
2020-05-14 $34.14 $35.19 $30.86 $30.90 $123.60 1,386,413
2020-05-13 $29.87 $33.79 $29.23 $32.49 $129.96 1,610,113
2020-05-12 $26.01 $29.50 $25.78 $29.47 $117.88 751,431
2020-05-11 $29.47 $29.53 $26.67 $26.77 $107.08 592,677
2020-05-08 $29.92 $30.15 $28.69 $28.74 $114.96 590,728
2020-05-07 $31.04 $31.26 $30.52 $30.87 $123.48 622,552
2020-05-06 $31.21 $32.22 $30.96 $32.17 $128.68 446,597
2020-05-05 $31.86 $31.95 $30.83 $31.81 $127.24 536,822
2020-05-04 $34.95 $35.30 $33.01 $33.08 $132.32 532,288
2020-05-01 $33.71 $34.53 $33.10 $33.77 $135.08 679,624
2020-04-30 $30.76 $32.19 $30.75 $31.07 $124.28 619,335
2020-04-29 $30.30 $30.37 $29.43 $30.08 $120.32 558,129
2020-04-28 $30.50 $32.48 $30.34 $32.09 $128.36 494,458
2020-04-27 $33.23 $33.23 $31.15 $31.55 $126.20 568,275
2020-04-24 $35.56 $35.97 $34.06 $34.25 $137.00 379,044
2020-04-23 $35.83 $36.86 $35.09 $36.24 $144.96 591,388
2020-04-22 $36.69 $37.41 $35.92 $36.26 $145.04 687,145
2020-04-21 $37.85 $39.54 $37.56 $38.10 $152.40 886,194
2020-04-20 $33.79 $35.30 $32.95 $35.24 $140.96 697,640
2020-04-17 $32.05 $33.19 $31.88 $32.08 $128.32 606,186
2020-04-16 $33.49 $34.45 $33.16 $33.46 $133.84 1,066,163
2020-04-15 $32.81 $34.02 $32.28 $33.27 $133.08 884,411
2020-04-14 $31.51 $31.70 $30.38 $30.72 $122.88 1,002,884
2020-04-13 $34.00 $34.80 $33.36 $33.40 $133.60 762,517
2020-04-09 $34.61 $35.19 $33.95 $34.12 $136.48 1,307,674
2020-04-08 $35.25 $35.89 $34.42 $34.87 $139.48 1,128,876
2020-04-07 $33.58 $35.82 $33.47 $35.61 $142.44 1,348,796
2020-04-06 $34.64 $35.35 $34.07 $34.60 $138.40 1,170,294
2020-04-03 $38.54 $39.26 $36.93 $37.25 $149.00 1,350,920
2020-04-02 $40.62 $41.35 $38.75 $38.95 $155.80 1,693,264
2020-04-01 $40.58 $41.79 $38.65 $41.19 $164.76 1,485,901
2020-03-31 $40.14 $40.41 $37.31 $37.93 $151.72 1,641,268
2020-03-30 $41.41 $42.60 $39.90 $39.99 $159.96 2,128,060
2020-03-27 $41.27 $41.69 $39.75 $41.31 $165.24 1,578,706
2020-03-26 $40.28 $40.79 $37.42 $37.95 $151.80 2,121,894
2020-03-25 $39.50 $43.21 $39.14 $41.60 $166.40 2,322,137
2020-03-24 $34.09 $39.15 $32.42 $38.48 $153.92 2,469,705
2020-03-23 $46.68 $48.73 $40.45 $42.18 $168.72 1,487,601
2020-03-20 $48.62 $51.78 $43.17 $50.02 $200.08 2,951,519
2020-03-19 $59.95 $63.00 $46.00 $51.00 $204.00 2,260,085
2020-03-18 $54.01 $64.56 $50.89 $56.30 $225.20 1,895,405
2020-03-17 $47.30 $51.38 $44.50 $48.18 $192.72 2,287,747
2020-03-16 $45.00 $50.90 $42.28 $49.38 $197.52 1,346,578
2020-03-13 $34.58 $40.59 $34.50 $35.50 $142.00 2,294,485
2020-03-12 $37.02 $39.85 $34.15 $38.96 $155.84 2,218,794
2020-03-11 $30.27 $32.38 $29.88 $31.42 $125.68 1,570,295
2020-03-10 $27.06 $30.52 $26.91 $27.97 $111.88 2,083,558
2020-03-09 $33.50 $33.79 $28.92 $31.00 $124.00 1,895,084
2020-03-06 $26.00 $26.84 $24.01 $24.33 $97.32 3,784,447
2020-03-05 $20.68 $22.74 $20.25 $22.04 $88.16 3,413,188
2020-03-04 $19.23 $19.95 $18.70 $19.02 $76.08 2,222,038
2020-03-03 $18.09 $20.60 $17.33 $20.11 $80.44 4,054,817
2020-03-02 $18.36 $19.39 $18.01 $18.06 $72.24 2,711,833
2020-02-28 $20.10 $20.55 $18.65 $18.84 $75.36 5,457,020
2020-02-27 $16.94 $18.07 $16.52 $18.06 $72.24 5,506,467
2020-02-26 $15.39 $16.13 $14.84 $15.54 $62.16 3,090,271
2020-02-25 $14.01 $16.32 $13.92 $15.91 $63.64 3,827,917
2020-02-24 $14.10 $14.57 $13.44 $14.51 $58.04 3,227,121
2020-02-21 $11.89 $12.57 $11.78 $12.26 $49.04 1,874,301
2020-02-20 $11.21 $11.91 $11.10 $11.51 $46.04 1,661,527
2020-02-19 $11.10 $11.22 $11.03 $11.15 $44.60 571,367
2020-02-18 $11.29 $11.53 $11.16 $11.29 $45.16 891,497
2020-02-14 $11.16 $11.35 $11.07 $11.10 $44.40 717,764
2020-02-13 $11.44 $11.47 $11.13 $11.25 $45.00 736,744
2020-02-12 $11.36 $11.45 $11.01 $11.06 $44.24 1,059,223
2020-02-11 $11.42 $11.64 $11.34 $11.62 $46.48 588,934
2020-02-10 $11.92 $11.92 $11.54 $11.60 $46.40 566,781
2020-02-07 $11.87 $12.04 $11.63 $11.73 $46.92 977,418
2020-02-06 $11.57 $11.82 $11.51 $11.58 $46.32 598,745
2020-02-05 $11.76 $12.10 $11.68 $11.69 $46.76 998,028
2020-02-04 $12.25 $12.33 $12.00 $12.17 $48.68 795,755
2020-02-03 $12.97 $13.16 $12.53 $12.87 $51.48 1,074,398
2020-01-31 $12.30 $13.73 $12.25 $13.37 $53.48 2,719,740
2020-01-30 $12.67 $12.93 $11.99 $12.01 $48.04 1,457,549
2020-01-29 $11.97 $12.38 $11.85 $12.20 $48.80 612,286
2020-01-28 $12.59 $12.69 $12.12 $12.19 $48.76 1,086,139
2020-01-27 $12.71 $12.92 $12.41 $12.92 $51.68 2,795,827
2020-01-24 $10.90 $11.94 $10.87 $11.71 $46.84 1,637,192
2020-01-23 $11.31 $11.48 $11.04 $11.07 $44.28 816,947
2020-01-22 $10.84 $11.12 $10.83 $11.10 $44.40 493,282
2020-01-21 $11.08 $11.11 $10.80 $11.03 $44.12 739,707
2020-01-17 $10.92 $11.14 $10.90 $10.96 $43.84 468,494
2020-01-16 $11.03 $11.05 $10.90 $10.93 $43.72 489,400
2020-01-15 $11.22 $11.26 $11.09 $11.19 $44.76 478,392
2020-01-14 $11.30 $11.42 $11.12 $11.24 $44.96 631,002
2020-01-13 $11.47 $11.58 $11.29 $11.30 $45.20 464,176
2020-01-10 $11.63 $11.74 $11.48 $11.61 $46.44 724,170
2020-01-09 $11.78 $11.92 $11.66 $11.68 $46.72 636,132
2020-01-08 $12.25 $12.33 $11.78 $12.11 $48.44 1,223,661
2020-01-07 $12.46 $12.62 $12.22 $12.35 $49.40 496,940
2020-01-06 $12.94 $12.97 $12.40 $12.40 $49.60 784,913
2020-01-03 $12.90 $12.93 $12.29 $12.55 $50.20 1,027,079
2020-01-02 $12.10 $12.36 $11.92 $11.95 $47.80 769,634
2019-12-31 $13.12 $13.20 $12.39 $12.43 $49.72 688,331
2019-12-30 $12.64 $13.12 $12.61 $12.97 $51.88 859,067
2019-12-27 $12.21 $12.64 $12.20 $12.52 $50.08 554,453
2019-12-26 $12.19 $12.29 $12.17 $12.25 $49.00 330,994
2019-12-24 $12.35 $12.42 $12.26 $12.28 $49.12 262,673
2019-12-23 $12.35 $12.44 $12.31 $12.41 $49.64 252,811
2019-12-20 $12.19 $12.37 $12.14 $12.35 $49.40 506,605
2019-12-19 $12.47 $12.53 $12.21 $12.22 $48.88 539,223
2019-12-18 $12.25 $12.54 $12.22 $12.53 $50.12 483,351
2019-12-17 $12.36 $12.56 $12.31 $12.39 $49.56 867,764
2019-12-16 $12.36 $12.51 $12.25 $12.49 $49.96 763,832
2019-12-13 $13.41 $13.60 $12.76 $12.78 $51.12 1,208,792
2019-12-12 $14.14 $14.22 $13.32 $13.38 $53.52 833,796
2019-12-11 $14.35 $14.44 $14.08 $14.19 $56.76 382,339
2019-12-10 $14.42 $14.77 $14.20 $14.48 $57.92 506,935
2019-12-09 $13.82 $14.48 $13.75 $14.47 $57.88 523,721
2019-12-06 $13.69 $13.96 $13.65 $13.77 $55.08 613,412
2019-12-05 $14.21 $14.70 $14.20 $14.25 $57.00 529,905
2019-12-04 $14.67 $14.77 $14.26 $14.43 $57.72 651,438
2019-12-03 $15.37 $15.65 $15.07 $15.13 $60.52 1,497,191
2019-12-02 $13.53 $14.48 $13.53 $14.31 $57.24 1,050,114
2019-11-29 $13.44 $13.60 $13.38 $13.55 $54.20 300,548
2019-11-27 $13.29 $13.35 $13.25 $13.33 $53.32 380,603
2019-11-26 $13.49 $13.56 $13.30 $13.39 $53.56 449,892
2019-11-25 $13.88 $13.89 $13.53 $13.57 $54.28 561,226
2019-11-22 $14.44 $14.55 $14.18 $14.20 $56.80 429,285
2019-11-21 $14.48 $14.90 $14.46 $14.62 $58.48 592,132
2019-11-20 $14.46 $15.12 $14.30 $14.59 $58.36 1,017,692
2019-11-19 $14.22 $14.52 $14.17 $14.45 $57.80 582,359
2019-11-18 $14.34 $14.46 $14.20 $14.30 $57.20 456,215
2019-11-15 $14.74 $14.78 $14.31 $14.32 $57.28 677,395
2019-11-14 $15.23 $15.37 $14.95 $14.97 $59.88 430,592
2019-11-13 $15.25 $15.32 $15.04 $15.20 $60.80 491,864
2019-11-12 $15.13 $15.23 $14.97 $15.10 $60.40 507,235
2019-11-11 $15.65 $15.68 $15.12 $15.28 $61.12 332,220
2019-11-08 $15.71 $15.84 $15.31 $15.32 $61.28 471,911
2019-11-07 $15.50 $15.78 $15.47 $15.65 $62.60 551,158
2019-11-06 $15.84 $16.12 $15.76 $15.80 $63.20 502,230
2019-11-05 $15.63 $15.89 $15.59 $15.87 $63.48 500,712
2019-11-04 $15.29 $15.67 $15.25 $15.56 $62.24 497,975
2019-11-01 $15.75 $15.84 $15.49 $15.52 $62.08 928,593
2019-10-31 $16.18 $16.60 $16.08 $16.26 $65.04 647,085
2019-10-30 $16.41 $16.81 $15.99 $16.00 $64.00 815,368
2019-10-29 $16.60 $16.67 $16.31 $16.42 $65.68 449,997
2019-10-28 $16.20 $16.48 $16.16 $16.43 $65.72 504,896
2019-10-25 $16.93 $16.93 $16.25 $16.25 $65.00 690,275
2019-10-24 $16.91 $17.22 $16.80 $16.82 $67.28 545,390
2019-10-23 $17.42 $17.42 $17.05 $17.05 $68.20 346,354
2019-10-22 $16.91 $17.29 $16.80 $17.26 $69.04 487,460
2019-10-21 $17.27 $17.33 $17.00 $17.00 $68.00 504,237
2019-10-18 $17.59 $17.89 $17.31 $17.47 $69.88 744,234
2019-10-17 $17.38 $17.61 $17.24 $17.50 $70.00 671,196
2019-10-16 $17.78 $17.98 $17.58 $17.58 $70.32 674,910
2019-10-15 $18.00 $18.00 $17.56 $17.81 $71.24 1,101,167
2019-10-14 $19.02 $19.02 $18.28 $18.32 $73.28 730,891
2019-10-11 $19.47 $19.58 $18.62 $18.97 $75.88 1,448,623
2019-10-10 $20.79 $20.88 $20.02 $20.12 $80.48 709,718
2019-10-09 $20.92 $21.23 $20.38 $20.79 $83.16 664,798
2019-10-08 $20.72 $21.60 $20.50 $21.59 $86.36 1,235,940
2019-10-07 $20.15 $20.29 $19.55 $20.00 $80.00 516,581
2019-10-04 $20.77 $20.77 $19.76 $19.79 $79.16 624,843
2019-10-03 $21.68 $22.30 $20.93 $20.94 $83.76 1,243,194
2019-10-02 $20.99 $22.00 $20.95 $21.75 $87.00 1,379,984
2019-10-01 $19.09 $20.40 $18.96 $20.37 $81.48 1,310,388
2019-09-30 $19.90 $19.92 $19.31 $19.52 $78.08 531,223
2019-09-27 $19.33 $20.64 $19.23 $20.09 $80.36 1,287,858
2019-09-26 $19.39 $19.95 $19.36 $19.55 $78.20 819,291
2019-09-25 $19.89 $20.54 $19.24 $19.42 $77.68 946,755
2019-09-24 $18.49 $20.00 $18.45 $19.85 $79.40 1,811,443
2019-09-23 $19.17 $19.25 $18.67 $18.97 $75.88 534,594
2019-09-20 $18.03 $19.30 $17.96 $19.09 $76.36 1,348,820
2019-09-19 $18.35 $18.35 $17.93 $18.21 $72.84 983,362
2019-09-18 $19.02 $19.48 $18.51 $18.53 $74.12 1,225,400
2019-09-17 $19.37 $19.51 $19.15 $19.17 $76.68 630,473
2019-09-16 $19.34 $19.46 $18.93 $19.25 $77.00 980,111
2019-09-13 $19.05 $19.18 $18.78 $18.95 $75.80 800,172
2019-09-12 $19.38 $19.65 $19.06 $19.24 $76.96 774,317
2019-09-11 $20.08 $20.12 $19.62 $19.71 $78.84 674,212
2019-09-10 $20.43 $20.71 $20.02 $20.10 $80.40 948,353
2019-09-09 $19.95 $20.67 $19.92 $20.12 $80.48 688,210
2019-09-06 $20.65 $20.81 $20.24 $20.34 $81.36 715,464
2019-09-05 $21.20 $21.25 $20.68 $20.91 $83.64 804,763
2019-09-04 $22.27 $22.67 $21.73 $21.76 $87.04 663,203
2019-09-03 $22.99 $23.40 $22.64 $23.23 $92.92 898,064
2019-08-30 $21.69 $22.72 $21.65 $22.12 $88.48 885,764
2019-08-29 $22.36 $22.56 $21.85 $22.10 $88.40 844,895
2019-08-28 $24.11 $24.47 $23.02 $23.03 $92.12 853,252
2019-08-27 $22.72 $24.16 $22.65 $23.57 $94.28 807,997
2019-08-26 $22.62 $23.81 $22.62 $23.15 $92.60 834,208
2019-08-23 $21.83 $24.23 $20.94 $23.78 $95.12 2,199,960
2019-08-22 $20.69 $21.74 $20.61 $21.15 $84.60 808,891
2019-08-21 $20.98 $21.16 $20.76 $20.82 $83.28 677,801
2019-08-20 $21.51 $22.04 $21.39 $21.86 $87.44 614,283
2019-08-19 $22.05 $22.20 $21.30 $21.35 $85.40 657,682
2019-08-16 $24.00 $24.00 $23.00 $23.08 $92.32 769,879
2019-08-15 $24.40 $25.50 $24.18 $24.44 $97.76 1,106,724
2019-08-14 $23.53 $25.11 $23.08 $25.06 $100.24 1,721,914
2019-08-13 $24.11 $24.17 $21.98 $21.98 $87.92 1,241,172
2019-08-12 $22.55 $23.84 $22.42 $23.76 $95.04 838,075
2019-08-09 $21.75 $22.59 $21.53 $22.15 $88.60 978,832
2019-08-08 $22.24 $22.54 $21.28 $21.35 $85.40 955,442
2019-08-07 $24.22 $24.74 $22.61 $22.72 $90.88 1,463,879
2019-08-06 $23.20 $24.39 $22.60 $22.62 $90.48 1,337,570
2019-08-05 $22.61 $24.34 $22.45 $24.15 $96.60 1,929,074
2019-08-02 $20.94 $21.94 $20.78 $21.05 $84.20 1,465,853
2019-08-01 $19.39 $21.48 $18.54 $20.90 $83.60 1,961,297
2019-07-31 $18.31 $20.01 $18.04 $19.40 $77.60 1,055,685
2019-07-30 $18.28 $18.46 $18.04 $18.37 $73.48 401,406
2019-07-29 $17.81 $18.09 $17.75 $17.92 $71.68 453,358
2019-07-26 $17.90 $17.94 $17.64 $17.80 $71.20 346,571
2019-07-25 $17.84 $18.57 $17.82 $18.26 $73.04 535,333
2019-07-24 $18.37 $18.39 $17.60 $17.70 $70.80 578,533
2019-07-23 $18.53 $18.81 $18.15 $18.18 $72.72 387,497
2019-07-22 $19.19 $19.30 $18.70 $18.82 $75.28 434,057
2019-07-19 $18.66 $19.26 $18.58 $19.22 $76.88 453,186
2019-07-18 $19.19 $19.49 $18.69 $19.01 $76.04 551,179
2019-07-17 $18.59 $19.18 $18.46 $19.18 $76.72 612,828
2019-07-16 $18.62 $18.83 $18.33 $18.75 $75.00 457,598
2019-07-15 $18.68 $18.84 $18.58 $18.69 $74.76 300,391
2019-07-12 $18.91 $19.06 $18.70 $18.70 $74.80 396,245
2019-07-11 $19.18 $19.39 $18.94 $19.04 $76.16 426,077
2019-07-10 $19.68 $19.72 $19.32 $19.37 $77.48 406,764
2019-07-09 $20.46 $20.49 $19.92 $19.99 $79.96 301,940
2019-07-08 $19.87 $20.11 $19.66 $19.91 $79.64 436,622
2019-07-05 $19.77 $20.30 $19.33 $19.39 $77.56 433,668
2019-07-03 $19.47 $19.63 $19.27 $19.32 $77.28 203,900
2019-07-02 $20.21 $20.27 $19.41 $19.42 $77.68 624,165
2019-07-01 $20.26 $20.61 $20.10 $20.17 $80.68 550,635
2019-06-28 $21.55 $21.62 $21.26 $21.40 $85.60 344,927
2019-06-27 $21.91 $22.02 $21.54 $21.69 $86.76 292,519
2019-06-26 $21.85 $22.24 $21.70 $22.06 $88.24 285,413
2019-06-25 $21.71 $22.34 $21.70 $22.27 $89.08 478,202
2019-06-24 $21.72 $21.79 $21.51 $21.68 $86.72 241,923
2019-06-21 $21.56 $21.98 $21.29 $21.90 $87.60 384,374
2019-06-20 $20.94 $22.03 $20.77 $21.39 $85.56 511,778
2019-06-19 $21.88 $22.13 $21.27 $21.29 $85.16 583,148
2019-06-18 $21.94 $22.17 $21.67 $22.05 $88.20 506,732
2019-06-17 $22.44 $22.50 $22.12 $22.22 $88.88 274,077
2019-06-14 $22.86 $23.06 $22.43 $22.48 $89.92 258,950
2019-06-13 $22.60 $22.94 $22.47 $22.70 $90.80 208,976
2019-06-12 $23.13 $23.27 $22.74 $22.80 $91.20 304,556
2019-06-11 $22.47 $23.27 $22.45 $22.94 $91.76 261,833
2019-06-10 $22.76 $23.20 $22.70 $22.86 $91.44 201,881
2019-06-07 $22.83 $23.13 $22.69 $23.09 $92.36 290,693
2019-06-06 $23.22 $23.46 $22.84 $22.90 $91.60 232,122
2019-06-05 $23.63 $24.10 $23.28 $23.36 $93.44 420,472
2019-06-04 $24.49 $24.85 $23.84 $23.87 $95.48 483,325
2019-06-03 $24.99 $25.82 $24.52 $25.23 $100.92 619,812
2019-05-31 $25.28 $25.40 $24.59 $25.07 $100.28 582,787
2019-05-30 $24.00 $24.56 $23.73 $24.02 $96.08 465,424
2019-05-29 $24.55 $24.98 $24.13 $24.53 $98.12 772,738
2019-05-28 $23.21 $24.05 $22.85 $24.05 $96.20 391,164
2019-05-24 $23.18 $23.67 $22.94 $23.36 $93.44 442,209
2019-05-23 $23.24 $24.26 $23.22 $23.84 $95.36 742,092
2019-05-22 $22.71 $22.76 $22.15 $22.36 $89.44 360,290
2019-05-21 $23.05 $23.06 $22.53 $22.61 $90.44 324,470
2019-05-20 $24.07 $24.50 $23.35 $23.79 $95.16 416,467
2019-05-17 $24.04 $24.07 $22.80 $23.44 $93.76 613,176
2019-05-16 $23.95 $23.96 $22.93 $23.12 $92.48 570,139
2019-05-15 $25.92 $26.08 $24.07 $24.14 $96.56 598,756
2019-05-14 $25.68 $25.84 $24.86 $25.18 $100.72 627,914
2019-05-13 $26.12 $26.80 $25.34 $26.61 $106.44 1,060,679
2019-05-10 $25.35 $26.00 $23.20 $23.22 $92.88 903,923
2019-05-09 $26.53 $27.36 $25.06 $25.17 $100.68 1,161,619
2019-05-08 $25.45 $25.95 $24.36 $25.20 $100.80 913,282
2019-05-07 $23.33 $26.35 $23.13 $25.70 $102.80 1,603,356
2019-05-06 $22.98 $23.19 $21.92 $22.01 $88.04 1,207,490
2019-05-03 $21.36 $21.40 $20.80 $20.89 $83.56 569,463
2019-05-02 $21.68 $22.79 $21.59 $21.93 $87.72 833,842
2019-05-01 $20.91 $21.90 $20.75 $21.90 $87.60 605,673
2019-04-30 $21.08 $21.70 $20.97 $21.12 $84.48 566,292
2019-04-29 $20.92 $21.11 $20.75 $21.09 $84.36 260,388
2019-04-26 $21.34 $21.63 $20.77 $20.80 $83.20 447,127
2019-04-25 $21.34 $22.13 $21.08 $21.50 $86.00 515,315
2019-04-24 $20.60 $21.10 $20.57 $21.07 $84.28 422,885
2019-04-23 $20.64 $20.73 $20.44 $20.58 $82.32 329,082
2019-04-22 $21.16 $21.33 $20.74 $20.76 $83.04 540,490
2019-04-18 $21.27 $21.64 $20.92 $20.93 $83.72 468,717
2019-04-17 $20.77 $21.65 $20.77 $21.28 $85.12 423,531
2019-04-16 $21.20 $21.30 $20.91 $21.16 $84.64 455,222
2019-04-15 $21.25 $22.16 $21.22 $21.30 $85.20 541,569
2019-04-12 $22.13 $22.17 $21.51 $21.55 $86.20 539,481
2019-04-11 $22.77 $22.91 $22.53 $22.59 $90.36 382,478
2019-04-10 $23.47 $23.66 $23.03 $23.08 $92.32 317,441
2019-04-09 $23.24 $23.85 $23.09 $23.72 $94.88 344,854
2019-04-08 $23.10 $23.24 $22.86 $22.91 $91.64 283,253
2019-04-05 $23.21 $23.35 $23.00 $23.01 $92.04 360,058
2019-04-04 $23.60 $23.90 $23.34 $23.52 $94.08 384,891
2019-04-03 $23.17 $24.07 $23.12 $23.72 $94.88 416,058
2019-04-02 $23.72 $23.82 $23.45 $23.55 $94.20 280,647
2019-04-01 $23.81 $23.98 $23.55 $23.62 $94.48 349,199
2019-03-29 $24.36 $24.49 $23.98 $24.02 $96.08 450,419
2019-03-28 $25.21 $25.53 $24.76 $24.82 $99.28 366,230
2019-03-27 $24.94 $26.39 $24.76 $25.37 $101.48 788,130
2019-03-26 $25.37 $25.67 $24.85 $24.99 $99.96 633,803
2019-03-25 $26.36 $27.13 $25.86 $26.40 $105.60 1,256,673
2019-03-22 $24.16 $26.54 $23.90 $26.35 $105.40 1,533,786
2019-03-21 $24.33 $24.33 $23.38 $23.61 $94.44 504,686
2019-03-20 $23.75 $24.27 $23.22 $23.97 $95.88 720,404
2019-03-19 $23.18 $24.10 $23.13 $23.75 $95.00 601,289
2019-03-18 $23.68 $24.05 $23.37 $23.56 $94.24 381,210
2019-03-15 $23.82 $23.92 $23.20 $23.50 $94.00 425,062
2019-03-14 $24.37 $24.42 $23.88 $23.97 $95.88 395,152
2019-03-13 $24.50 $24.59 $24.16 $24.35 $97.40 510,101
2019-03-12 $25.09 $25.20 $24.60 $24.60 $98.40 751,847
2019-03-11 $26.80 $26.80 $25.25 $25.34 $101.36 731,658
2019-03-08 $28.04 $28.46 $27.31 $27.32 $109.28 814,179
2019-03-07 $26.46 $27.68 $26.43 $27.16 $108.64 949,704
2019-03-06 $25.41 $26.31 $25.40 $26.08 $104.32 602,595
2019-03-05 $25.15 $25.80 $25.08 $25.43 $101.72 466,031
2019-03-04 $24.36 $26.56 $24.06 $25.27 $101.08 772,090
2019-03-01 $25.15 $25.64 $24.64 $24.67 $98.68 413,349
2019-02-28 $25.91 $25.95 $25.34 $25.82 $103.28 435,605
2019-02-27 $26.10 $26.78 $25.65 $25.87 $103.48 461,601
2019-02-26 $26.00 $26.14 $25.41 $25.83 $103.32 335,280
2019-02-25 $24.51 $25.61 $24.31 $25.60 $102.40 353,672
2019-02-22 $25.68 $25.75 $25.09 $25.13 $100.52 364,111
2019-02-21 $25.89 $26.53 $25.46 $26.09 $104.36 463,692
2019-02-20 $26.65 $26.69 $25.78 $25.83 $103.32 580,424
2019-02-19 $27.31 $27.38 $26.52 $26.87 $107.48 472,755
2019-02-15 $27.21 $27.42 $26.76 $26.81 $107.24 397,921
2019-02-14 $27.92 $28.39 $27.25 $27.75 $111.00 479,620
2019-02-13 $27.15 $27.58 $27.00 $27.26 $109.04 355,045
2019-02-12 $27.19 $27.53 $27.02 $27.35 $109.40 355,200
2019-02-11 $27.82 $28.28 $27.57 $27.85 $111.40 343,926
2019-02-08 $29.16 $29.43 $28.13 $28.17 $112.68 409,335
2019-02-07 $28.41 $29.61 $27.98 $28.51 $114.04 531,950
2019-02-06 $27.48 $27.87 $27.22 $27.55 $110.20 278,414
2019-02-05 $27.70 $27.93 $27.10 $27.75 $111.00 234,652
2019-02-04 $28.75 $28.91 $27.82 $27.95 $111.80 236,498
2019-02-01 $29.06 $29.28 $28.68 $28.86 $115.44 351,854
2019-01-31 $30.36 $30.36 $29.11 $29.15 $116.60 439,343
2019-01-30 $31.34 $31.85 $30.33 $30.41 $121.64 527,765
2019-01-29 $31.48 $32.30 $31.26 $31.83 $127.32 475,916
2019-01-28 $31.78 $32.89 $31.71 $31.95 $127.80 496,618
2019-01-25 $31.10 $31.31 $30.51 $30.64 $122.56 354,307
2019-01-24 $33.03 $33.42 $31.79 $31.86 $127.44 335,948
2019-01-23 $32.63 $34.96 $32.56 $32.92 $131.68 431,278
2019-01-22 $30.80 $33.62 $30.75 $33.24 $132.96 539,961
2019-01-18 $30.38 $30.81 $29.89 $30.45 $121.80 252,262
2019-01-17 $31.80 $31.83 $30.76 $31.24 $124.96 237,281
2019-01-16 $30.72 $31.57 $30.52 $31.56 $126.24 263,437
2019-01-15 $32.27 $32.27 $30.94 $31.00 $124.00 247,732
2019-01-14 $33.19 $33.26 $31.94 $32.46 $129.84 298,604
2019-01-11 $33.84 $33.98 $32.28 $32.33 $129.32 287,497
2019-01-10 $34.33 $34.78 $33.41 $33.42 $133.68 311,832
2019-01-09 $34.27 $34.53 $33.35 $33.77 $135.08 296,803
2019-01-08 $34.69 $35.88 $34.46 $34.57 $138.28 252,057
2019-01-07 $35.78 $36.31 $34.84 $35.31 $141.24 296,421
2019-01-04 $37.57 $37.89 $36.00 $36.07 $144.28 419,735
2019-01-03 $38.26 $40.04 $38.10 $39.22 $156.88 297,276
2019-01-02 $40.02 $40.15 $37.30 $37.46 $149.84 481,015
2018-12-31 $39.06 $39.57 $38.59 $38.61 $154.44 308,963
2018-12-28 $40.22 $41.42 $39.17 $40.15 $160.60 392,550
2018-12-27 $40.85 $42.77 $39.85 $40.12 $160.48 607,807
2018-12-26 $40.38 $41.44 $38.45 $38.54 $154.16 560,030
2018-12-24 $39.20 $40.68 $39.05 $40.68 $162.72 374,411
2018-12-21 $36.91 $39.23 $36.36 $38.83 $155.32 506,300
2018-12-20 $35.96 $37.97 $35.36 $36.91 $147.64 450,288
2018-12-19 $35.16 $36.15 $33.49 $35.12 $140.48 459,392
2018-12-18 $34.37 $36.17 $34.34 $35.26 $141.04 297,954
2018-12-17 $33.74 $35.73 $32.00 $35.08 $140.32 462,088
2018-12-14 $32.84 $33.64 $32.47 $33.37 $133.48 204,162
2018-12-13 $32.10 $32.85 $31.75 $32.10 $128.40 174,397
2018-12-12 $31.92 $32.64 $31.54 $32.64 $130.56 282,835
2018-12-11 $31.82 $34.00 $31.77 $32.91 $131.64 364,999
2018-12-10 $33.23 $34.90 $32.61 $33.07 $132.28 503,002
2018-12-07 $31.05 $33.75 $30.39 $33.23 $132.92 555,173
2018-12-06 $32.75 $34.27 $30.82 $30.90 $123.60 735,476
2018-12-04 $27.07 $30.78 $26.53 $30.27 $121.08 649,164
2018-12-03 $26.35 $27.15 $26.19 $26.82 $107.28 364,685
2018-11-30 $29.40 $29.52 $28.19 $28.37 $113.48 238,266
2018-11-29 $29.11 $30.22 $28.76 $29.20 $116.80 274,901
2018-11-28 $29.07 $29.79 $28.38 $28.64 $114.56 340,074
2018-11-27 $30.39 $30.70 $29.40 $29.49 $117.96 260,201
2018-11-26 $31.13 $31.19 $30.05 $30.07 $120.28 311,745
2018-11-23 $32.24 $32.46 $31.54 $31.88 $127.52 148,487
2018-11-21 $31.66 $32.08 $31.18 $31.67 $126.68 353,137
2018-11-20 $32.48 $33.21 $31.88 $32.45 $129.80 722,736
2018-11-19 $28.96 $30.83 $28.74 $30.67 $122.68 442,844
2018-11-16 $30.83 $31.13 $28.84 $28.95 $115.80 414,101
2018-11-15 $31.24 $32.00 $30.14 $30.36 $121.44 479,155
2018-11-14 $29.32 $31.53 $29.22 $30.66 $122.64 579,973
2018-11-13 $29.70 $30.70 $29.08 $29.92 $119.68 499,820
2018-11-12 $27.46 $29.84 $27.36 $29.65 $118.60 399,219
2018-11-09 $27.13 $28.16 $26.90 $27.42 $109.68 333,316
2018-11-08 $26.81 $27.03 $25.99 $26.60 $106.40 340,414
2018-11-07 $27.82 $27.84 $26.77 $26.83 $107.32 360,682
2018-11-06 $29.97 $29.97 $28.87 $28.87 $115.48 233,099
2018-11-05 $30.23 $30.44 $29.55 $29.84 $119.36 283,485
2018-11-02 $29.46 $31.33 $28.99 $30.16 $120.64 495,978
2018-11-01 $30.98 $31.52 $29.89 $29.96 $119.84 383,183
2018-10-31 $31.29 $31.76 $30.40 $30.95 $123.80 496,322
2018-10-30 $33.38 $33.69 $31.84 $31.99 $127.96 612,382
2018-10-29 $31.82 $34.72 $31.26 $33.12 $132.48 782,831
2018-10-26 $33.27 $34.29 $31.85 $33.08 $132.32 1,220,445
2018-10-25 $31.58 $32.50 $30.53 $31.16 $124.64 741,629
2018-10-24 $29.36 $32.49 $29.19 $32.20 $128.80 835,921
2018-10-23 $30.90 $31.75 $28.99 $29.57 $118.28 1,023,677
2018-10-22 $28.02 $29.66 $27.97 $28.44 $113.76 611,444
2018-10-19 $28.21 $29.20 $27.53 $28.26 $113.04 669,928
2018-10-18 $27.00 $29.47 $27.00 $28.53 $114.12 1,163,812
2018-10-17 $26.33 $28.24 $26.32 $26.74 $106.96 812,118
2018-10-16 $27.52 $27.81 $26.30 $26.44 $105.76 847,662
2018-10-15 $28.72 $29.36 $27.70 $28.41 $113.64 1,070,816
2018-10-12 $27.50 $30.76 $27.43 $28.01 $112.04 1,668,644
2018-10-11 $27.60 $31.74 $26.88 $30.43 $121.72 2,806,300
2018-10-10 $24.44 $28.29 $24.43 $27.94 $111.76 1,790,050
2018-10-09 $24.20 $24.54 $23.35 $24.02 $96.08 843,817
2018-10-08 $24.00 $25.14 $23.45 $23.59 $94.36 987,553
2018-10-05 $22.62 $24.65 $22.23 $23.34 $93.36 1,308,052
2018-10-04 $21.93 $23.75 $21.93 $22.87 $91.48 915,375
2018-10-03 $21.46 $21.85 $21.42 $21.54 $86.16 337,074
2018-10-02 $21.76 $21.96 $21.49 $21.75 $87.00 244,549
2018-10-01 $21.40 $22.01 $21.27 $21.71 $86.84 333,944
2018-09-28 $22.26 $22.35 $21.94 $21.94 $87.76 306,600
2018-09-27 $22.11 $22.18 $21.83 $21.98 $87.92 289,139
2018-09-26 $21.92 $22.58 $21.67 $22.38 $89.52 471,390
2018-09-25 $21.70 $22.25 $21.60 $22.16 $88.64 235,650
2018-09-24 $22.10 $22.52 $21.90 $21.97 $87.88 376,593
2018-09-21 $21.89 $22.05 $21.64 $21.97 $87.88 391,929
2018-09-20 $21.98 $22.07 $21.75 $21.95 $87.80 504,460
2018-09-19 $22.48 $22.48 $22.11 $22.30 $89.20 452,438
2018-09-18 $23.01 $23.16 $22.64 $23.13 $92.52 332,371
2018-09-17 $22.51 $23.25 $22.41 $23.17 $92.68 573,253
2018-09-14 $22.86 $23.11 $22.49 $22.55 $90.20 395,942
2018-09-13 $23.17 $23.21 $22.96 $22.99 $91.96 393,489
2018-09-12 $23.92 $24.05 $23.52 $23.68 $94.72 419,568
2018-09-11 $25.03 $25.17 $23.93 $23.96 $95.84 449,344
2018-09-10 $24.92 $25.02 $24.55 $24.73 $98.92 282,504
2018-09-07 $25.51 $25.82 $24.96 $25.43 $101.72 541,400
2018-09-06 $24.29 $25.51 $24.20 $25.01 $100.04 568,059
2018-09-05 $24.31 $24.94 $24.10 $24.26 $97.04 385,501
2018-09-04 $24.09 $24.78 $24.01 $24.05 $96.20 401,199
2018-08-31 $24.54 $24.63 $23.78 $23.94 $95.76 447,544
2018-08-30 $23.83 $24.68 $23.60 $24.28 $97.12 464,948
2018-08-29 $23.78 $24.02 $23.52 $23.79 $95.16 280,575
2018-08-28 $23.61 $24.06 $23.53 $23.79 $95.16 342,051
2018-08-27 $23.41 $23.83 $23.35 $23.82 $95.28 315,278
2018-08-24 $23.56 $23.82 $23.38 $23.74 $94.96 389,942
2018-08-23 $23.81 $24.28 $23.52 $23.86 $95.44 546,270
2018-08-22 $24.31 $24.34 $23.80 $24.04 $96.16 396,537
2018-08-21 $23.68 $24.34 $23.52 $24.34 $97.36 452,806
2018-08-20 $23.79 $24.03 $23.64 $23.83 $95.32 531,603
2018-08-17 $25.21 $25.49 $24.20 $24.30 $97.20 569,008
2018-08-16 $25.41 $25.43 $24.57 $24.95 $99.80 503,476
2018-08-15 $26.10 $28.08 $26.01 $26.37 $105.48 1,228,726
2018-08-14 $25.59 $26.03 $24.79 $24.81 $99.24 497,741
2018-08-13 $24.95 $26.19 $24.13 $26.16 $104.64 762,629
2018-08-10 $24.57 $25.21 $24.21 $24.67 $98.68 749,163
2018-08-09 $23.16 $23.54 $22.93 $23.52 $94.08 271,576
2018-08-08 $23.53 $23.67 $23.02 $23.20 $92.80 296,501
2018-08-07 $23.72 $23.83 $23.45 $23.55 $94.20 309,688
2018-08-06 $24.80 $24.90 $23.99 $24.01 $96.04 352,742
2018-08-03 $25.22 $25.38 $24.72 $24.99 $99.96 395,877
2018-08-02 $26.56 $26.78 $25.23 $25.38 $101.52 452,675
2018-08-01 $25.56 $25.88 $25.21 $25.65 $102.60 391,798
2018-07-31 $26.00 $26.25 $25.72 $25.88 $103.52 295,124
2018-07-30 $25.72 $26.95 $25.65 $26.62 $106.48 489,174
2018-07-27 $24.98 $26.65 $24.96 $25.89 $103.56 536,458
2018-07-26 $25.16 $25.52 $24.91 $25.19 $100.76 252,505
2018-07-25 $25.52 $25.63 $24.88 $25.12 $100.48 361,282
2018-07-24 $24.99 $26.20 $24.90 $25.20 $100.80 480,136
2018-07-23 $25.84 $26.23 $25.49 $25.71 $102.84 199,139
2018-07-20 $26.11 $26.15 $25.51 $25.81 $103.24 377,268
2018-07-19 $25.71 $26.03 $25.33 $25.72 $102.88 303,564
2018-07-18 $25.17 $25.82 $24.96 $25.23 $100.92 349,332
2018-07-17 $26.15 $26.23 $25.15 $25.45 $101.80 367,854
2018-07-16 $25.80 $26.21 $25.57 $25.75 $103.00 361,707
2018-07-13 $26.47 $26.68 $25.86 $25.92 $103.68 395,042
2018-07-12 $26.58 $26.94 $26.16 $26.19 $104.76 420,127
2018-07-11 $27.54 $27.62 $26.75 $27.14 $108.56 496,790
2018-07-10 $26.53 $27.04 $26.19 $26.26 $105.04 619,102
2018-07-09 $27.51 $27.53 $26.59 $26.76 $107.04 535,701
2018-07-06 $29.79 $29.84 $28.16 $28.28 $113.12 464,332
2018-07-05 $30.08 $30.89 $29.74 $29.77 $119.08 427,999
2018-07-03 $29.93 $31.16 $29.69 $30.91 $123.64 254,309
2018-07-02 $32.00 $32.36 $30.55 $30.67 $122.68 372,034
2018-06-29 $30.28 $30.57 $29.51 $30.52 $122.08 463,989
2018-06-28 $32.07 $33.42 $30.92 $31.37 $125.48 608,413
2018-06-27 $29.83 $32.53 $29.06 $31.85 $127.40 633,947
2018-06-26 $30.14 $31.24 $29.49 $30.13 $120.52 454,893
2018-06-25 $28.23 $32.79 $28.23 $31.42 $125.68 932,190
2018-06-22 $27.25 $27.69 $27.00 $27.42 $109.68 262,834
2018-06-21 $26.60 $28.74 $26.58 $28.18 $112.72 531,052
2018-06-20 $26.50 $26.57 $26.13 $26.44 $105.76 279,406
2018-06-19 $27.52 $27.99 $26.78 $27.04 $108.16 510,073
2018-06-18 $26.88 $27.26 $25.74 $25.79 $103.16 306,996
2018-06-15 $26.38 $26.85 $26.02 $26.12 $104.48 328,767
2018-06-14 $25.99 $26.27 $25.54 $25.90 $103.60 370,712
2018-06-13 $26.07 $26.78 $25.97 $26.75 $107.00 234,824
2018-06-12 $26.30 $26.76 $26.15 $26.40 $105.60 170,460
2018-06-11 $26.96 $27.05 $26.35 $26.52 $106.08 288,079
2018-06-08 $27.61 $27.70 $26.76 $26.89 $107.56 300,531
2018-06-07 $26.54 $28.00 $26.50 $27.07 $108.28 391,464
2018-06-06 $27.50 $27.60 $26.64 $26.68 $106.72 253,229
2018-06-05 $28.04 $28.35 $27.65 $27.74 $110.96 206,420
2018-06-04 $28.62 $28.72 $27.99 $28.05 $112.20 205,751
2018-06-01 $29.30 $29.39 $28.79 $29.28 $117.12 360,542
2018-05-31 $30.39 $31.34 $30.07 $30.56 $122.24 474,860
2018-05-30 $30.85 $30.95 $29.80 $30.16 $120.64 318,146
2018-05-29 $29.60 $32.66 $28.98 $31.71 $126.84 762,447
2018-05-25 $28.36 $28.55 $27.75 $28.29 $113.16 254,482
2018-05-24 $28.20 $29.44 $27.80 $27.93 $111.72 427,723
2018-05-23 $29.45 $29.85 $27.95 $28.09 $112.36 261,556
2018-05-22 $28.01 $28.66 $27.92 $28.61 $114.44 222,157
2018-05-21 $28.11 $28.58 $27.65 $28.27 $113.08 292,177
2018-05-18 $29.15 $29.68 $28.92 $29.19 $116.76 248,321
2018-05-17 $29.46 $29.83 $28.72 $28.81 $115.24 274,339
2018-05-16 $30.20 $30.23 $29.39 $29.57 $118.28 278,948
2018-05-15 $29.80 $31.11 $29.70 $30.67 $122.68 492,750
2018-05-14 $29.27 $29.34 $28.52 $28.64 $114.56 303,163
2018-05-11 $30.12 $30.42 $29.59 $29.62 $118.48 254,728
2018-05-10 $31.33 $31.33 $29.87 $30.11 $120.44 219,990
2018-05-09 $32.61 $32.74 $31.52 $31.52 $126.08 268,304
2018-05-08 $33.27 $33.56 $32.79 $32.89 $131.56 216,236
2018-05-07 $33.02 $33.35 $32.64 $32.99 $131.96 169,333
2018-05-04 $34.72 $35.04 $33.03 $33.20 $132.80 228,456
2018-05-03 $34.30 $36.32 $33.94 $34.27 $137.08 412,615
2018-05-02 $33.68 $33.76 $32.62 $33.61 $134.44 242,652
2018-05-01 $34.63 $35.05 $33.73 $33.83 $135.32 301,237
2018-04-30 $33.92 $34.51 $33.31 $34.33 $137.32 314,176
2018-04-27 $34.50 $35.59 $34.13 $34.29 $137.16 349,474
2018-04-26 $35.90 $36.32 $34.61 $34.97 $139.88 237,699
2018-04-25 $36.66 $37.92 $36.53 $36.77 $147.08 452,087
2018-04-24 $33.87 $37.84 $33.55 $36.49 $145.96 605,594
2018-04-23 $34.59 $35.44 $33.86 $34.67 $138.68 243,403
2018-04-20 $33.92 $35.45 $33.62 $35.06 $140.24 387,462
2018-04-19 $34.41 $35.20 $33.68 $34.06 $136.24 300,614
2018-04-18 $34.12 $35.36 $33.20 $33.55 $134.20 474,938
2018-04-17 $35.02 $35.13 $32.88 $33.43 $133.72 437,301
2018-04-16 $36.64 $36.66 $35.37 $35.56 $142.24 365,391
2018-04-13 $37.91 $38.57 $37.18 $37.44 $149.76 387,029
2018-04-12 $39.79 $39.93 $38.58 $38.87 $155.48 408,749
2018-04-11 $41.26 $41.28 $40.05 $40.53 $162.12 402,259
2018-04-10 $39.98 $41.28 $39.81 $40.21 $160.84 644,997
2018-04-09 $40.52 $41.51 $39.95 $41.25 $165.00 527,341
2018-04-06 $40.05 $42.91 $39.05 $41.24 $164.96 804,039
2018-04-05 $39.75 $40.26 $38.63 $38.81 $155.24 298,580
2018-04-04 $44.14 $44.19 $40.06 $40.31 $161.24 774,533
2018-04-03 $41.81 $42.95 $40.89 $40.98 $163.92 695,506
2018-04-02 $40.28 $44.51 $39.86 $42.87 $171.48 1,030,751
2018-03-29 $41.15 $41.54 $38.93 $39.15 $156.60 670,002
2018-03-28 $40.76 $43.26 $40.38 $42.15 $168.60 1,085,730
2018-03-27 $38.30 $41.88 $38.28 $41.25 $165.00 887,765
2018-03-26 $38.52 $40.93 $38.19 $38.19 $152.76 870,436
2018-03-23 $38.49 $41.50 $37.57 $41.40 $165.60 1,262,649
2018-03-22 $36.80 $39.60 $35.83 $39.19 $156.76 1,148,339
2018-03-21 $34.74 $34.96 $32.72 $34.67 $138.68 824,109
2018-03-20 $35.52 $36.02 $34.81 $35.07 $140.28 485,102
2018-03-19 $33.46 $37.44 $33.40 $35.82 $143.28 966,828
2018-03-16 $33.11 $33.17 $31.99 $32.77 $131.08 341,027
2018-03-15 $33.92 $34.72 $33.01 $33.31 $133.24 356,533
2018-03-14 $33.16 $34.92 $33.08 $34.37 $137.48 498,163
2018-03-13 $32.41 $34.16 $32.12 $33.70 $134.80 394,853
2018-03-12 $32.25 $33.34 $31.99 $32.99 $131.96 329,227
2018-03-09 $33.90 $33.90 $31.66 $31.67 $126.68 410,652
2018-03-08 $35.20 $35.61 $34.38 $34.40 $137.60 312,089
2018-03-07 $37.63 $37.86 $35.56 $35.73 $142.92 546,282
2018-03-06 $35.62 $37.42 $35.60 $36.14 $144.56 471,529
2018-03-05 $38.29 $38.31 $35.60 $35.87 $143.48 680,399
2018-03-02 $41.06 $41.96 $37.25 $37.62 $150.48 753,048
2018-03-01 $36.61 $40.87 $36.28 $39.18 $156.72 1,109,660
2018-02-28 $34.11 $36.76 $34.00 $36.69 $146.76 609,737
2018-02-27 $32.64 $35.50 $32.23 $35.12 $140.48 687,830
2018-02-26 $32.63 $33.08 $32.00 $32.10 $128.40 445,697
2018-02-23 $35.41 $35.67 $33.46 $33.49 $133.96 541,981
2018-02-22 $35.87 $37.04 $35.31 $36.24 $144.96 610,816
2018-02-21 $35.91 $37.05 $33.95 $36.87 $147.48 808,096
2018-02-20 $36.11 $37.31 $35.41 $36.39 $145.56 764,951
2018-02-16 $35.42 $35.56 $33.46 $34.88 $139.52 1,009,650
2018-02-15 $33.95 $35.80 $33.82 $34.40 $137.60 505,786
2018-02-14 $39.49 $39.70 $34.98 $35.08 $140.32 1,133,263
2018-02-13 $40.72 $41.23 $39.32 $39.72 $158.88 930,890
2018-02-12 $39.99 $42.00 $39.01 $39.68 $158.72 805,808
2018-02-09 $41.91 $46.84 $40.30 $41.41 $165.64 894,828
2018-02-08 $37.23 $45.86 $37.08 $45.77 $183.08 2,274,308
2018-02-07 $37.24 $37.60 $33.69 $36.87 $147.48 1,898,837
2018-02-06 $45.08 $45.86 $35.00 $35.47 $141.88 2,543,046
2018-02-05 $28.69 $36.96 $26.75 $36.66 $146.64 2,521,391
2018-02-02 $24.77 $27.80 $24.77 $27.31 $109.24 1,919,976
2018-02-01 $25.00 $25.24 $23.25 $24.04 $96.16 820,882
2018-01-31 $24.83 $25.60 $24.48 $24.80 $99.20 583,824
2018-01-30 $25.45 $26.53 $25.00 $25.38 $101.52 1,073,640
2018-01-29 $23.49 $24.65 $22.55 $24.60 $98.40 398,484
2018-01-26 $22.88 $23.24 $22.82 $22.93 $91.72 278,245
2018-01-25 $22.60 $23.48 $22.58 $23.10 $92.40 444,713
2018-01-24 $22.27 $23.31 $22.25 $22.72 $90.88 597,402
2018-01-23 $22.02 $22.38 $21.84 $22.14 $88.56 407,976
2018-01-22 $22.42 $22.42 $21.60 $21.79 $87.16 300,032
2018-01-19 $22.28 $22.71 $22.18 $22.26 $89.04 360,893
2018-01-18 $22.62 $23.08 $22.00 $22.34 $89.36 667,265
2018-01-17 $22.50 $23.14 $21.78 $22.23 $88.92 661,743
2018-01-16 $21.58 $22.99 $21.53 $22.76 $91.04 673,587
2018-01-12 $21.34 $21.52 $21.28 $21.44 $85.76 227,409
2018-01-11 $21.36 $21.50 $21.24 $21.43 $85.72 166,615
2018-01-10 $22.03 $22.30 $21.44 $21.56 $86.24 326,999
2018-01-09 $21.41 $21.79 $21.35 $21.77 $87.08 195,625
2018-01-08 $21.77 $21.86 $21.36 $21.55 $86.20 173,551
2018-01-05 $21.77 $21.93 $21.75 $21.83 $87.32 193,332
2018-01-04 $21.66 $21.89 $21.57 $21.82 $87.28 213,095
2018-01-03 $22.07 $22.07 $21.79 $21.89 $87.56 208,853
2018-01-02 $23.03 $23.14 $22.31 $22.33 $89.32 236,303
2017-12-29 $22.68 $23.24 $22.68 $23.15 $92.60 218,350
2017-12-28 $23.04 $23.07 $22.78 $22.78 $91.12 136,939
2017-12-27 $22.95 $23.25 $22.69 $23.16 $92.64 236,368
2017-12-26 $23.23 $23.26 $22.79 $23.03 $92.12 121,820
2017-12-22 $22.86 $23.21 $22.75 $23.03 $92.12 125,653
2017-12-21 $22.97 $23.21 $22.84 $22.89 $91.56 366,095
2017-12-20 $22.74 $23.17 $22.73 $23.07 $92.28 396,778
2017-12-19 $22.99 $23.41 $22.98 $23.14 $92.56 260,738
2017-12-18 $23.05 $23.22 $22.83 $23.04 $92.16 302,992
2017-12-15 $23.99 $24.01 $23.18 $23.36 $93.44 318,483
2017-12-14 $24.17 $24.59 $24.05 $24.18 $96.72 228,753
2017-12-13 $24.17 $24.40 $24.09 $24.29 $97.16 146,709
2017-12-12 $24.21 $24.44 $24.12 $24.38 $97.52 228,678
2017-12-11 $25.07 $25.10 $24.29 $24.32 $97.28 254,251
2017-12-08 $25.61 $25.67 $25.14 $25.19 $100.76 323,610
2017-12-07 $26.90 $26.93 $25.95 $26.01 $104.04 300,246
2017-12-06 $27.28 $27.38 $26.77 $26.91 $107.64 325,999
2017-12-05 $26.79 $27.20 $26.22 $26.92 $107.68 375,498
2017-12-04 $26.04 $27.06 $25.83 $27.04 $108.16 477,001
2017-12-01 $26.81 $30.00 $26.54 $27.26 $109.04 1,064,172
2017-11-30 $25.98 $26.83 $25.96 $26.53 $106.12 346,467
2017-11-29 $25.91 $26.74 $25.89 $26.45 $105.80 418,080
2017-11-28 $25.97 $26.25 $25.74 $25.86 $103.44 393,566
2017-11-27 $26.35 $26.51 $26.06 $26.21 $104.84 200,529
2017-11-24 $26.21 $26.33 $26.13 $26.27 $105.08 77,969
2017-11-22 $26.38 $26.63 $26.22 $26.39 $105.56 254,050
2017-11-21 $27.12 $27.21 $26.47 $26.62 $106.48 394,469
2017-11-20 $28.21 $28.28 $27.65 $27.70 $110.80 258,967
2017-11-17 $29.05 $29.10 $28.42 $28.60 $114.40 301,886
2017-11-16 $29.32 $29.32 $28.72 $29.06 $116.24 312,146
2017-11-15 $30.08 $30.80 $29.65 $30.29 $121.16 311,547
2017-11-14 $29.44 $29.98 $29.08 $29.22 $116.88 291,717
2017-11-13 $29.44 $29.44 $28.53 $28.99 $115.96 167,212
2017-11-10 $28.59 $29.11 $28.40 $28.90 $115.60 211,777
2017-11-09 $28.93 $29.80 $28.20 $28.27 $113.08 522,010
2017-11-08 $28.06 $28.28 $27.55 $27.85 $111.40 161,784
2017-11-07 $27.66 $28.35 $27.49 $27.84 $111.36 268,371
2017-11-06 $27.88 $27.92 $27.63 $27.67 $110.68 183,129
2017-11-03 $27.85 $28.22 $27.76 $27.94 $111.76 247,180
2017-11-02 $28.30 $29.14 $27.96 $28.00 $112.00 295,796
2017-11-01 $27.90 $28.59 $27.81 $28.31 $113.24 239,276
2017-10-31 $28.45 $28.61 $28.08 $28.16 $112.64 191,052
2017-10-30 $28.82 $29.39 $28.16 $28.68 $114.72 354,981
2017-10-27 $29.33 $29.84 $28.31 $28.43 $113.72 233,877
2017-10-26 $29.78 $30.14 $29.38 $30.08 $120.32 364,552
2017-10-25 $29.60 $32.25 $29.46 $30.22 $120.88 592,847
2017-10-24 $28.47 $29.40 $28.27 $29.25 $117.00 450,647
2017-10-23 $27.88 $29.24 $27.86 $28.95 $115.80 539,789
2017-10-20 $28.15 $28.27 $28.00 $28.05 $112.20 228,724
2017-10-19 $29.73 $30.04 $28.54 $28.58 $114.32 386,412
2017-10-18 $28.78 $28.84 $28.58 $28.78 $115.12 215,317
2017-10-17 $28.93 $29.20 $28.79 $28.94 $115.76 232,486
2017-10-16 $29.05 $29.28 $28.78 $28.85 $115.40 241,798
2017-10-13 $29.59 $29.67 $29.10 $29.38 $117.52 188,156
2017-10-12 $30.16 $30.40 $29.60 $29.91 $119.64 204,735
2017-10-11 $30.67 $30.85 $30.01 $30.09 $120.36 156,693
2017-10-10 $30.91 $31.45 $30.63 $30.73 $122.92 171,417
2017-10-09 $30.67 $31.74 $30.63 $31.40 $125.60 137,610
2017-10-06 $30.91 $31.57 $30.81 $30.82 $123.28 349,609
2017-10-05 $31.60 $31.64 $30.73 $30.75 $123.00 315,465
2017-10-04 $31.84 $32.07 $31.69 $31.83 $127.32 165,091
2017-10-03 $31.58 $31.92 $31.52 $31.77 $127.08 153,411
2017-10-02 $32.34 $32.36 $31.60 $31.84 $127.36 283,512
2017-09-29 $33.11 $33.36 $32.47 $32.53 $130.12 284,290
2017-09-28 $33.77 $33.82 $33.14 $33.17 $132.68 196,827
2017-09-27 $33.52 $33.98 $33.36 $33.68 $134.72 297,742
2017-09-26 $34.05 $34.46 $33.72 $33.87 $135.48 333,256
2017-09-25 $34.36 $35.33 $33.89 $34.29 $137.16 502,357
2017-09-22 $34.65 $34.88 $34.02 $34.22 $136.88 224,493
2017-09-21 $33.95 $34.44 $33.85 $34.03 $136.12 235,515
2017-09-20 $34.19 $35.34 $33.86 $34.03 $136.12 314,537
2017-09-19 $34.01 $34.46 $33.96 $34.00 $136.00 272,462
2017-09-18 $35.08 $35.09 $33.72 $34.00 $136.00 375,538
2017-09-15 $36.04 $36.04 $35.49 $35.57 $142.28 257,923
2017-09-14 $36.19 $36.31 $35.70 $36.19 $144.76 215,468
2017-09-13 $37.00 $37.02 $35.69 $35.71 $142.84 251,501
2017-09-12 $37.50 $37.74 $37.00 $37.00 $148.00 257,068
2017-09-11 $38.83 $38.83 $37.76 $38.02 $152.08 426,033
2017-09-08 $39.89 $40.56 $39.69 $40.26 $161.04 263,822
2017-09-07 $39.50 $40.12 $39.02 $39.30 $157.20 255,988
2017-09-06 $39.61 $40.56 $39.40 $39.50 $158.00 259,499
2017-09-05 $39.76 $42.15 $38.99 $40.44 $161.76 663,922
2017-09-01 $38.12 $38.47 $37.98 $38.35 $153.40 297,126
2017-08-31 $39.29 $39.36 $38.37 $38.46 $153.84 419,142
2017-08-30 $39.70 $40.04 $39.29 $39.54 $158.16 347,081
2017-08-29 $42.14 $42.38 $39.63 $39.75 $159.00 581,254
2017-08-28 $39.17 $40.09 $39.07 $39.28 $157.12 333,784
2017-08-25 $40.03 $40.45 $39.44 $39.63 $158.52 367,546
2017-08-24 $39.46 $41.62 $39.25 $40.76 $163.04 296,038
2017-08-23 $40.96 $41.24 $39.37 $39.66 $158.64 422,674
2017-08-22 $41.18 $41.23 $39.17 $39.32 $157.28 502,047
2017-08-21 $43.85 $44.82 $42.33 $42.44 $169.76 438,789
2017-08-18 $44.11 $45.64 $42.02 $44.19 $176.76 794,131
2017-08-17 $40.04 $45.56 $39.47 $45.53 $182.12 1,310,574
2017-08-16 $39.28 $39.58 $38.69 $39.06 $156.24 572,479
2017-08-15 $38.48 $40.01 $38.48 $39.29 $157.16 377,718
2017-08-14 $41.96 $42.00 $39.47 $39.57 $158.28 547,793
2017-08-11 $44.55 $46.81 $43.12 $45.50 $182.00 1,143,097
2017-08-10 $39.91 $44.36 $39.90 $44.19 $176.76 1,586,547
2017-08-09 $38.92 $39.99 $38.10 $38.89 $155.56 602,195
2017-08-08 $36.90 $38.38 $36.34 $37.90 $151.60 404,683
2017-08-07 $37.18 $37.32 $36.83 $36.85 $147.40 110,414
2017-08-04 $37.27 $37.43 $36.82 $37.31 $149.24 187,206
2017-08-03 $37.07 $37.60 $37.01 $37.47 $149.88 277,465
2017-08-02 $36.58 $37.70 $36.58 $37.00 $148.00 345,244
2017-08-01 $36.82 $37.10 $36.62 $36.80 $147.20 240,043
2017-07-31 $37.04 $37.73 $36.96 $37.28 $149.12 234,268
2017-07-28 $38.00 $38.51 $37.44 $37.54 $150.16 384,122
2017-07-27 $36.55 $39.23 $36.54 $37.16 $148.64 528,732
2017-07-26 $36.58 $36.95 $36.30 $36.86 $147.44 175,401
2017-07-25 $36.54 $36.98 $36.46 $36.80 $147.20 184,591
2017-07-24 $37.20 $37.24 $36.51 $36.65 $146.60 169,241
2017-07-21 $37.87 $38.04 $37.30 $37.31 $149.24 222,689
2017-07-20 $37.68 $38.38 $37.62 $37.66 $150.64 352,680
2017-07-19 $38.08 $38.15 $37.62 $38.01 $152.04 376,072
2017-07-18 $39.34 $39.72 $38.42 $38.46 $153.84 480,709
2017-07-17 $39.20 $39.33 $38.82 $38.93 $155.72 457,313
2017-07-14 $10.16 $10.18 $9.93 $10.00 $160.00 149,920
2017-07-13 $10.28 $10.30 $10.15 $10.20 $163.20 139,116
2017-07-12 $10.41 $10.42 $10.26 $10.31 $164.96 149,116
2017-07-11 $10.66 $11.09 $10.54 $10.60 $169.60 124,286
2017-07-10 $10.88 $10.90 $10.55 $10.63 $170.08 84,607
2017-07-07 $11.06 $11.16 $10.88 $10.91 $174.56 109,153
2017-07-06 $10.95 $11.37 $10.89 $11.28 $180.48 269,416
2017-07-05 $10.69 $11.05 $10.61 $10.75 $172.00 174,966
2017-07-03 $10.44 $10.77 $10.39 $10.77 $172.32 77,709
2017-06-30 $10.50 $10.96 $10.42 $10.63 $170.08 219,479
2017-06-29 $10.27 $11.78 $10.26 $10.78 $172.48 439,153
2017-06-28 $10.38 $10.49 $10.21 $10.25 $164.00 101,999
2017-06-27 $10.27 $10.57 $10.15 $10.55 $168.80 222,616
2017-06-26 $10.31 $10.39 $10.20 $10.22 $163.52 136,934
2017-06-23 $10.53 $10.61 $10.42 $10.44 $167.04 110,337
2017-06-22 $10.62 $10.69 $10.49 $10.55 $168.80 91,366
2017-06-21 $10.57 $10.74 $10.50 $10.65 $170.40 156,413
2017-06-20 $10.56 $10.79 $10.55 $10.75 $172.00 199,469
2017-06-19 $10.61 $10.62 $10.41 $10.46 $167.36 133,893
2017-06-16 $10.81 $11.01 $10.78 $10.79 $172.64 109,409
2017-06-15 $11.19 $11.22 $10.81 $10.91 $174.56 173,484
2017-06-14 $10.81 $10.99 $10.74 $10.77 $172.32 169,507
2017-06-13 $10.97 $11.01 $10.80 $10.82 $173.12 111,811
2017-06-12 $11.24 $11.50 $11.16 $11.20 $179.20 162,909
2017-06-09 $10.83 $11.56 $10.70 $11.08 $177.28 206,135
2017-06-08 $11.18 $11.18 $10.85 $10.93 $174.88 121,933
2017-06-07 $11.19 $11.47 $11.12 $11.17 $178.72 103,359
2017-06-06 $11.17 $11.36 $11.09 $11.30 $180.80 88,366
2017-06-05 $11.06 $11.06 $10.83 $11.05 $176.80 100,125
2017-06-02 $11.03 $11.06 $10.90 $10.99 $175.84 82,578
2017-06-01 $11.11 $11.13 $10.97 $10.98 $175.68 104,233
2017-05-31 $11.11 $11.50 $11.07 $11.24 $179.84 143,555
2017-05-30 $11.38 $11.39 $11.12 $11.15 $178.40 79,350
2017-05-26 $11.49 $11.49 $11.20 $11.22 $179.52 87,595
2017-05-25 $11.30 $11.50 $11.25 $11.40 $182.40 145,858
2017-05-24 $11.58 $11.70 $11.26 $11.31 $180.96 112,004
2017-05-23 $11.56 $11.71 $11.52 $11.60 $185.60 115,480
2017-05-22 $11.84 $11.85 $11.57 $11.62 $185.92 125,229
2017-05-19 $12.65 $12.66 $11.96 $12.16 $194.56 268,337
2017-05-18 $13.28 $13.39 $12.69 $13.09 $209.44 435,512
2017-05-17 $12.05 $13.41 $11.88 $13.41 $214.56 554,746
2017-05-16 $11.34 $11.48 $11.29 $11.36 $181.76 167,644
2017-05-15 $11.60 $11.63 $11.43 $11.46 $183.36 113,436
2017-05-12 $11.79 $11.83 $11.72 $11.72 $187.52 108,079
2017-05-11 $11.90 $12.16 $11.71 $11.74 $187.84 189,001
2017-05-10 $11.79 $11.79 $11.66 $11.76 $188.16 92,517
2017-05-09 $11.58 $11.80 $11.55 $11.71 $187.36 150,422
2017-05-08 $11.87 $11.88 $11.67 $11.75 $188.00 89,843
2017-05-05 $11.96 $12.10 $11.90 $12.05 $192.80 95,591
2017-05-04 $12.11 $12.42 $11.97 $12.00 $192.00 126,987
2017-05-03 $12.20 $12.36 $12.10 $12.29 $196.64 102,774
2017-05-02 $12.01 $12.17 $11.99 $12.05 $192.80 83,683
2017-05-01 $12.39 $12.40 $11.93 $12.03 $192.48 112,625
2017-04-28 $12.52 $12.66 $12.50 $12.51 $200.16 105,411
2017-04-27 $12.51 $12.67 $12.48 $12.50 $200.00 111,952
2017-04-26 $12.55 $12.83 $12.48 $12.62 $201.92 145,513
2017-04-25 $12.63 $12.69 $12.49 $12.52 $200.32 102,395
2017-04-24 $13.19 $13.37 $12.79 $12.83 $205.28 227,053
2017-04-21 $14.39 $14.65 $14.33 $14.35 $229.60 156,215
2017-04-20 $14.48 $14.70 $14.18 $14.31 $228.96 202,485
2017-04-19 $14.10 $14.78 $14.02 $14.66 $234.56 162,107
2017-04-18 $14.62 $14.90 $14.32 $14.34 $229.44 217,299
2017-04-17 $14.95 $14.96 $14.46 $14.46 $231.36 133,449
2017-04-13 $14.96 $15.32 $14.68 $15.22 $243.52 152,077
2017-04-12 $14.87 $15.07 $14.67 $14.92 $238.72 151,143
2017-04-11 $14.56 $15.01 $14.47 $14.86 $237.76 223,641
2017-04-10 $13.77 $14.22 $13.60 $14.21 $227.36 113,020
2017-04-07 $13.43 $13.76 $13.29 $13.72 $219.52 131,521
2017-04-06 $13.34 $13.43 $12.97 $13.25 $212.00 85,330
2017-04-05 $12.91 $13.53 $12.77 $13.49 $215.84 104,139
2017-04-04 $13.39 $13.46 $13.01 $13.07 $209.12 75,480
2017-04-03 $13.18 $13.70 $13.09 $13.23 $211.68 135,894
2017-03-31 $12.96 $13.18 $12.86 $13.17 $210.72 74,689
2017-03-30 $12.91 $13.06 $12.83 $12.94 $207.04 95,754
2017-03-29 $12.88 $12.99 $12.75 $12.89 $206.24 87,525
2017-03-28 $13.54 $13.56 $12.93 $12.94 $207.04 172,923
2017-03-27 $14.51 $14.59 $13.56 $13.69 $219.04 208,779
2017-03-24 $14.00 $14.59 $13.71 $13.97 $223.52 246,663
2017-03-23 $13.89 $14.29 $13.58 $14.23 $227.68 155,836
2017-03-22 $13.82 $14.01 $13.56 $13.76 $220.16 176,809
2017-03-21 $12.94 $13.81 $12.84 $13.69 $219.04 338,925
2017-03-20 $13.17 $13.21 $13.01 $13.19 $211.02 89,202
2017-03-17 $13.24 $13.27 $12.99 $13.19 $211.04 134,568
2017-03-16 $13.52 $13.56 $13.32 $13.34 $213.44 135,489
2017-03-15 $13.97 $14.01 $13.50 $13.60 $217.60 170,794
2017-03-14 $13.95 $14.23 $13.84 $14.15 $226.40 191,324
2017-03-13 $14.14 $14.20 $13.87 $13.90 $222.40 97,062
2017-03-10 $14.24 $14.45 $14.17 $14.18 $226.88 124,013
2017-03-09 $14.38 $14.62 $14.21 $14.38 $230.08 131,970
2017-03-08 $14.21 $14.51 $14.08 $14.46 $231.36 141,077
2017-03-07 $14.36 $14.51 $14.12 $14.35 $229.60 117,448
2017-03-06 $14.60 $14.66 $14.30 $14.35 $229.60 127,498
2017-03-03 $14.87 $14.91 $14.57 $14.61 $233.76 139,752
2017-03-02 $15.05 $15.23 $14.77 $15.07 $241.12 164,023
2017-03-01 $14.71 $15.07 $14.62 $15.05 $240.80 190,340
2017-02-28 $15.09 $15.46 $14.98 $15.36 $245.76 187,125
2017-02-27 $15.08 $15.20 $14.67 $15.00 $240.00 131,212
2017-02-24 $15.82 $15.89 $15.03 $15.08 $241.28 200,941
2017-02-23 $14.91 $15.50 $14.87 $15.26 $244.16 212,190
2017-02-22 $14.93 $15.13 $14.70 $14.88 $238.08 148,875
2017-02-21 $14.45 $14.86 $14.40 $14.79 $236.64 185,745
2017-02-17 $14.95 $15.06 $14.58 $14.65 $234.40 225,350
2017-02-16 $14.52 $15.34 $14.48 $14.61 $233.76 357,003
2017-02-15 $14.06 $14.55 $13.98 $14.54 $232.64 257,675
2017-02-14 $14.68 $14.70 $14.06 $14.06 $224.96 175,283
2017-02-13 $14.92 $14.95 $14.65 $14.69 $235.04 147,567
2017-02-10 $15.26 $15.29 $15.07 $15.16 $242.56 128,061
2017-02-09 $15.68 $15.70 $15.28 $15.43 $246.88 115,557
2017-02-08 $15.87 $16.06 $15.66 $15.75 $252.00 136,833
2017-02-07 $15.68 $15.84 $15.64 $15.82 $253.12 108,492
2017-02-06 $15.89 $15.91 $15.62 $15.72 $251.52 110,966
2017-02-03 $15.72 $15.82 $15.55 $15.69 $251.04 138,778
2017-02-02 $16.04 $16.18 $15.88 $16.04 $256.64 162,215
2017-02-01 $15.87 $16.11 $15.73 $15.91 $254.56 196,281
2017-01-31 $16.41 $16.69 $16.17 $16.18 $258.88 217,392
2017-01-30 $16.15 $16.94 $16.14 $16.27 $260.32 330,039
2017-01-27 $15.95 $16.08 $15.77 $15.83 $253.28 132,100
2017-01-26 $15.97 $16.17 $15.82 $16.01 $256.16 115,011
2017-01-25 $16.06 $16.13 $15.84 $15.90 $254.40 129,702
2017-01-24 $16.90 $16.90 $16.22 $16.30 $260.80 166,639
2017-01-23 $17.26 $17.58 $17.09 $17.10 $273.60 189,678
2017-01-20 $17.75 $17.81 $17.24 $17.25 $276.00 233,689
2017-01-19 $17.65 $18.10 $17.58 $17.95 $287.20 178,929
2017-01-18 $17.72 $17.84 $17.50 $17.75 $284.00 159,416
2017-01-17 $18.14 $18.19 $17.76 $17.82 $285.12 189,794
2017-01-13 $17.78 $18.09 $17.65 $17.90 $286.40 185,713
2017-01-12 $18.00 $18.77 $17.84 $17.87 $285.92 210,568
2017-01-11 $18.27 $18.61 $17.81 $17.86 $285.76 234,095
2017-01-10 $18.19 $18.51 $18.04 $18.25 $292.00 131,193
2017-01-09 $18.51 $18.68 $18.10 $18.37 $293.92 128,939
2017-01-06 $18.47 $18.63 $18.04 $18.43 $294.88 188,389
2017-01-05 $18.90 $19.23 $18.65 $18.66 $298.56 162,276
2017-01-04 $19.53 $19.53 $18.53 $18.74 $299.84 115,395
2017-01-03 $20.40 $20.54 $19.72 $19.74 $315.84 157,539
2016-12-30 $20.61 $21.49 $20.60 $21.26 $340.16 182,787
2016-12-29 $20.60 $21.11 $20.40 $20.86 $333.76 139,670
2016-12-28 $19.75 $20.58 $19.69 $20.51 $328.16 163,975
2016-12-27 $20.10 $20.12 $19.76 $19.82 $317.12 80,932
2016-12-23 $20.29 $20.39 $20.09 $20.14 $322.24 80,826
2016-12-22 $19.88 $20.31 $19.79 $20.20 $323.20 107,841
2016-12-21 $20.05 $20.14 $19.83 $19.90 $318.40 105,420
2016-12-20 $20.39 $20.45 $20.09 $20.23 $323.68 127,672
2016-12-19 $21.11 $21.11 $20.57 $20.60 $329.60 147,230
2016-12-16 $21.36 $21.66 $21.21 $21.34 $341.44 163,404
2016-12-15 $21.62 $21.93 $21.45 $21.64 $346.24 169,319
2016-12-14 $22.14 $22.22 $21.30 $21.94 $351.04 237,739
2016-12-13 $21.78 $22.40 $21.70 $22.02 $352.32 139,685
2016-12-12 $21.67 $22.05 $21.62 $21.81 $348.96 118,425
2016-12-09 $22.08 $22.11 $21.57 $21.67 $346.72 111,436
2016-12-08 $21.85 $22.64 $21.75 $21.88 $350.08 226,495
2016-12-07 $21.70 $21.97 $21.26 $21.85 $349.60 216,552
2016-12-06 $22.15 $22.29 $21.68 $21.77 $348.32 114,435
2016-12-05 $23.30 $23.40 $22.46 $22.55 $360.80 172,380
2016-12-02 $24.27 $24.40 $23.47 $24.15 $386.40 163,108
2016-12-01 $23.20 $24.56 $23.11 $24.14 $386.24 179,167
2016-11-30 $22.88 $23.35 $22.83 $23.24 $371.84 127,949
2016-11-29 $23.42 $23.61 $22.90 $23.21 $371.36 70,373
2016-11-28 $23.47 $23.77 $23.19 $23.37 $373.92 109,295
2016-11-25 $23.27 $23.48 $23.14 $23.19 $371.04 43,698
2016-11-23 $23.50 $23.70 $23.23 $23.30 $372.80 78,688
2016-11-22 $23.12 $23.78 $23.03 $23.28 $372.48 109,814
2016-11-21 $23.92 $23.93 $23.09 $23.12 $369.92 130,358
2016-11-18 $24.31 $24.62 $24.07 $24.20 $387.20 115,769
2016-11-17 $25.01 $25.12 $24.33 $24.33 $389.28 113,943
2016-11-16 $25.41 $25.44 $24.80 $25.08 $401.28 157,793
2016-11-15 $25.78 $26.09 $24.94 $24.96 $399.36 202,169
2016-11-14 $26.32 $27.03 $25.93 $26.07 $417.12 158,589
2016-11-11 $27.22 $27.56 $26.08 $26.18 $418.88 185,544
2016-11-10 $25.38 $27.71 $25.15 $26.79 $428.64 281,639
2016-11-09 $28.30 $28.35 $25.76 $26.16 $418.56 342,871
2016-11-08 $27.78 $28.12 $26.65 $26.79 $428.64 90,572
2016-11-07 $28.90 $29.18 $27.60 $27.62 $441.92 174,342
2016-11-04 $31.21 $31.80 $30.39 $31.59 $505.44 248,358
2016-11-03 $29.93 $31.95 $29.74 $31.56 $504.96 198,821
2016-11-02 $29.41 $30.20 $29.25 $29.91 $478.56 194,898
2016-11-01 $28.49 $30.61 $28.48 $29.25 $468.00 273,679
2016-10-31 $27.67 $28.62 $27.62 $28.42 $454.72 118,212
2016-10-28 $26.79 $28.31 $26.47 $27.84 $445.44 245,610
2016-10-27 $25.83 $26.80 $25.80 $26.72 $427.52 141,578
2016-10-26 $26.20 $26.37 $25.66 $26.23 $419.68 137,582
2016-10-25 $25.31 $25.91 $25.31 $25.59 $409.44 102,961
2016-10-24 $25.69 $25.73 $25.25 $25.37 $405.92 102,854
2016-10-21 $27.00 $27.13 $26.24 $26.27 $420.32 110,962
2016-10-20 $27.28 $27.53 $26.75 $26.85 $429.60 127,021
2016-10-19 $27.28 $27.63 $26.99 $27.19 $435.04 159,764
2016-10-18 $28.25 $28.44 $27.81 $27.86 $445.76 101,594
2016-10-17 $28.99 $29.41 $28.82 $29.03 $464.48 115,594
2016-10-14 $28.59 $29.36 $28.42 $29.15 $466.40 139,963
2016-10-13 $29.72 $30.48 $29.06 $29.48 $471.68 109,140
2016-10-12 $28.43 $28.92 $27.91 $28.58 $457.28 124,192
2016-10-11 $27.27 $28.97 $27.24 $28.53 $456.48 227,439
2016-10-10 $27.35 $27.42 $26.86 $27.04 $432.64 70,011
2016-10-07 $27.49 $28.26 $27.37 $27.67 $442.72 134,207
2016-10-06 $27.97 $28.15 $27.52 $27.61 $441.76 82,438
2016-10-05 $27.76 $27.98 $27.63 $27.87 $445.92 93,642
2016-10-04 $27.94 $28.80 $27.54 $28.09 $449.44 164,717
2016-10-03 $28.62 $28.86 $28.08 $28.15 $450.40 132,697
2016-09-30 $28.51 $29.01 $27.96 $28.33 $453.28 198,617
2016-09-29 $27.90 $30.47 $27.46 $29.48 $471.68 285,014
2016-09-28 $27.87 $28.85 $27.70 $27.75 $444.00 119,526
2016-09-27 $29.63 $29.84 $27.84 $28.05 $448.80 142,553
2016-09-26 $29.18 $29.94 $28.96 $29.64 $474.24 152,562
2016-09-23 $28.04 $28.26 $27.76 $28.09 $449.44 122,890
2016-09-22 $28.06 $28.40 $27.79 $27.89 $446.24 215,894
2016-09-21 $30.84 $31.27 $28.69 $28.81 $460.96 245,646
2016-09-20 $30.77 $31.76 $30.73 $31.26 $500.16 123,461
2016-09-19 $31.20 $32.13 $30.56 $31.51 $504.16 198,607
2016-09-16 $33.41 $34.00 $32.11 $32.31 $516.96 173,133
2016-09-15 $33.97 $34.58 $32.33 $32.72 $523.52 166,722
2016-09-14 $33.70 $34.48 $32.31 $34.01 $544.16 281,007
2016-09-13 $31.38 $35.26 $31.30 $34.22 $547.52 363,713
2016-09-12 $32.68 $33.01 $29.81 $30.14 $482.24 451,288
2016-09-09 $28.96 $32.38 $28.85 $32.36 $517.76 512,392
2016-09-08 $27.78 $28.20 $27.71 $27.84 $445.44 187,900
2016-09-07 $28.15 $28.24 $27.70 $27.75 $444.00 131,239
2016-09-06 $28.64 $28.91 $28.11 $28.16 $450.56 124,683
2016-09-02 $29.35 $29.47 $28.88 $28.88 $462.08 258,028
2016-09-01 $29.96 $30.76 $29.85 $29.95 $479.20 232,655
2016-08-31 $30.06 $30.89 $29.91 $30.10 $481.60 220,083
2016-08-30 $30.07 $30.49 $29.85 $29.97 $479.52 169,466
2016-08-29 $30.73 $30.74 $30.04 $30.18 $482.88 169,385
2016-08-26 $30.48 $31.88 $29.66 $30.84 $493.44 267,758
2016-08-25 $31.25 $31.30 $30.38 $30.75 $492.00 157,859
2016-08-24 $30.19 $31.04 $30.13 $30.69 $491.04 165,469
2016-08-23 $29.91 $30.11 $29.73 $30.04 $480.64 165,964
2016-08-22 $30.22 $30.61 $30.01 $30.12 $481.92 233,634
2016-08-19 $30.22 $30.51 $29.89 $30.01 $480.16 166,434
2016-08-18 $30.57 $30.76 $29.88 $29.88 $478.08 168,695
2016-08-17 $31.12 $31.93 $30.31 $30.43 $486.88 224,308
2016-08-16 $30.80 $31.42 $30.79 $31.21 $499.36 151,225
2016-08-15 $30.36 $30.44 $30.05 $30.18 $482.88 165,090
2016-08-12 $31.00 $31.38 $30.46 $30.66 $490.56 187,030
2016-08-11 $30.76 $31.14 $30.36 $30.99 $495.84 219,184
2016-08-10 $30.22 $31.74 $30.16 $31.14 $498.24 196,447
2016-08-09 $30.46 $30.89 $29.81 $30.41 $486.56 295,823
2016-08-08 $31.19 $31.35 $30.90 $30.91 $494.56 129,938
2016-08-05 $31.94 $31.96 $31.22 $31.63 $506.08 181,978
2016-08-04 $33.22 $33.59 $32.51 $32.71 $523.36 175,617
2016-08-03 $34.60 $34.94 $33.64 $33.69 $539.04 189,735
2016-08-02 $33.62 $35.53 $33.43 $34.56 $552.96 338,931
2016-08-01 $33.54 $34.13 $32.79 $33.22 $531.52 373,622
2016-07-29 $35.00 $35.10 $33.55 $33.80 $540.80 213,620
2016-07-28 $35.86 $36.27 $34.82 $35.02 $560.32 256,008
2016-07-27 $36.04 $37.07 $35.36 $35.69 $571.04 307,886
2016-07-26 $36.91 $37.58 $36.50 $36.52 $584.32 190,480
2016-07-25 $36.77 $38.25 $36.54 $36.85 $589.60 407,430
2016-07-22 $7.56 $7.61 $7.34 $7.42 $593.60 35,605
2016-07-21 $7.41 $7.70 $7.37 $7.61 $608.80 53,545
2016-07-20 $7.45 $7.53 $7.33 $7.39 $591.20 37,494
2016-07-19 $7.62 $7.74 $7.51 $7.60 $608.00 41,103
2016-07-18 $7.80 $7.83 $7.54 $7.62 $609.60 34,863
2016-07-15 $7.73 $8.00 $7.68 $7.76 $620.80 57,737
2016-07-14 $7.71 $7.82 $7.66 $7.78 $622.40 39,904
2016-07-13 $7.84 $7.99 $7.78 $7.81 $624.80 45,151
2016-07-12 $7.92 $8.10 $7.90 $7.92 $633.60 50,607
2016-07-11 $7.98 $8.14 $7.91 $8.11 $648.80 36,897
2016-07-08 $8.36 $8.41 $8.05 $8.10 $648.00 55,462
2016-07-07 $8.68 $9.01 $8.54 $8.67 $693.60 50,170
2016-07-06 $9.19 $9.34 $8.81 $8.83 $706.40 48,704
2016-07-05 $9.05 $9.38 $9.02 $9.05 $724.00 41,080
2016-07-01 $9.10 $9.14 $8.84 $8.89 $711.20 45,413
2016-06-30 $9.34 $9.47 $9.11 $9.16 $732.80 72,386
2016-06-29 $9.70 $9.71 $9.36 $9.47 $757.60 45,029
2016-06-28 $10.72 $10.73 $9.98 $10.00 $800.00 163,485
2016-06-27 $11.20 $11.84 $11.08 $11.13 $890.40 144,968
2016-06-24 $10.76 $11.40 $9.91 $11.14 $891.20 200,182
2016-06-23 $9.42 $9.55 $8.94 $8.98 $718.40 103,676
2016-06-22 $9.64 $10.09 $9.37 $9.98 $798.40 78,490
2016-06-21 $9.41 $9.81 $9.39 $9.64 $771.20 71,560
2016-06-20 $9.63 $9.64 $9.31 $9.58 $766.40 104,343
2016-06-17 $10.31 $10.51 $10.13 $10.31 $824.80 85,971
2016-06-16 $11.07 $11.46 $10.21 $10.31 $824.80 205,383
2016-06-15 $10.59 $10.70 $10.14 $10.58 $846.40 120,419
2016-06-14 $11.14 $11.30 $10.54 $10.70 $856.00 183,342
2016-06-13 $9.95 $10.96 $9.71 $10.94 $875.20 140,899
2016-06-10 $9.14 $9.57 $9.08 $9.52 $761.60 101,182
2016-06-09 $8.75 $8.85 $8.64 $8.73 $698.40 53,000
2016-06-08 $8.51 $8.67 $8.45 $8.58 $686.40 40,609
2016-06-07 $8.44 $8.54 $8.34 $8.52 $681.60 53,171
2016-06-06 $8.57 $8.72 $8.47 $8.51 $680.80 56,596
2016-06-03 $8.81 $9.06 $8.57 $8.61 $688.80 67,344
2016-06-02 $9.00 $9.10 $8.66 $8.66 $692.80 55,019
2016-06-01 $9.13 $9.22 $8.85 $8.88 $710.40 58,625
2016-05-31 $8.86 $9.24 $8.82 $8.98 $718.40 60,629
2016-05-27 $9.17 $9.20 $8.98 $8.99 $719.20 43,699
2016-05-26 $9.32 $9.36 $9.20 $9.24 $739.20 30,167
2016-05-25 $9.37 $9.44 $9.16 $9.34 $747.20 42,548
2016-05-24 $9.80 $9.81 $9.41 $9.51 $760.80 47,556
2016-05-23 $9.98 $10.05 $9.81 $9.93 $794.40 35,167
2016-05-20 $10.14 $10.16 $9.95 $9.99 $799.20 55,017
2016-05-19 $10.49 $10.89 $10.33 $10.36 $828.80 116,652
2016-05-18 $10.37 $10.53 $9.98 $10.31 $824.80 123,349
2016-05-17 $9.99 $10.49 $9.93 $10.34 $827.20 64,594
2016-05-16 $10.30 $10.31 $9.78 $9.90 $792.00 52,844
2016-05-13 $10.04 $10.47 $9.83 $10.38 $830.40 56,492
2016-05-12 $10.02 $10.44 $9.86 $10.02 $801.60 57,141
2016-05-11 $9.84 $10.22 $9.69 $10.16 $812.80 45,138
2016-05-10 $10.06 $10.07 $9.80 $9.82 $785.60 46,812
2016-05-09 $10.45 $10.48 $10.10 $10.33 $826.40 36,193
2016-05-06 $11.10 $11.11 $10.52 $10.56 $844.80 44,090
2016-05-05 $10.84 $11.22 $10.80 $11.06 $884.80 50,906
2016-05-04 $11.20 $11.30 $10.98 $11.06 $884.80 37,860
2016-05-03 $10.76 $11.13 $10.71 $10.92 $873.60 68,045
2016-05-02 $10.90 $11.01 $10.34 $10.45 $836.00 54,438
2016-04-29 $10.90 $11.60 $10.77 $11.10 $888.00 87,296
2016-04-28 $10.37 $10.84 $9.98 $10.76 $860.80 59,551
2016-04-27 $10.63 $10.68 $10.06 $10.17 $813.60 56,113
2016-04-26 $10.57 $10.64 $10.40 $10.48 $838.40 29,728
2016-04-25 $10.75 $10.94 $10.67 $10.70 $856.00 56,600
2016-04-22 $10.92 $11.00 $10.54 $10.58 $846.40 37,305
2016-04-21 $10.77 $11.02 $10.68 $10.86 $868.80 49,161
2016-04-20 $10.45 $10.71 $10.36 $10.66 $852.80 50,567
2016-04-19 $10.46 $10.83 $10.30 $10.60 $848.00 56,650
2016-04-18 $11.34 $11.34 $10.47 $10.50 $840.00 48,669
2016-04-15 $11.32 $11.44 $11.18 $11.20 $896.00 30,146
2016-04-14 $11.36 $11.55 $11.20 $11.35 $908.00 22,712
2016-04-13 $11.71 $11.74 $11.37 $11.40 $912.00 35,131
2016-04-12 $12.39 $12.68 $11.87 $11.98 $958.40 47,607
2016-04-11 $12.02 $12.41 $11.87 $12.40 $992.00 29,898
2016-04-08 $12.09 $12.48 $11.89 $12.23 $978.40 47,274
2016-04-07 $11.83 $12.81 $11.68 $12.54 $1,003.20 53,886
2016-04-06 $12.24 $12.33 $11.47 $11.48 $918.40 34,088
2016-04-05 $12.07 $12.35 $11.91 $12.29 $983.20 41,420
2016-04-04 $11.30 $11.68 $11.25 $11.64 $931.20 39,747
2016-04-01 $12.04 $12.12 $11.30 $11.32 $905.60 30,176
2016-03-31 $11.70 $11.84 $11.44 $11.68 $934.40 27,233
2016-03-30 $11.69 $11.87 $11.39 $11.59 $927.20 30,886
2016-03-29 $12.65 $12.75 $11.86 $11.87 $949.60 49,688
2016-03-28 $12.66 $12.86 $12.41 $12.61 $1,008.80 20,699
2016-03-24 $13.32 $13.40 $12.77 $12.79 $1,023.20 31,876
2016-03-23 $12.40 $12.92 $12.39 $12.86 $1,028.80 28,807
2016-03-22 $12.60 $12.64 $12.18 $12.26 $980.80 27,963
2016-03-21 $12.81 $12.84 $12.40 $12.44 $995.20 24,804
2016-03-18 $12.75 $13.06 $12.58 $12.80 $1,024.00 32,486
2016-03-17 $13.32 $13.39 $12.75 $12.90 $1,032.00 32,044
2016-03-16 $14.01 $14.01 $13.19 $13.32 $1,065.60 62,703
2016-03-15 $14.02 $14.08 $13.79 $13.81 $1,104.80 25,181
2016-03-14 $13.94 $14.04 $13.54 $13.61 $1,088.80 19,727
2016-03-11 $14.24 $14.30 $13.84 $13.85 $1,108.00 30,781
2016-03-10 $14.61 $15.27 $14.15 $14.56 $1,164.80 71,490
2016-03-09 $14.89 $15.16 $14.77 $14.85 $1,188.00 40,512
2016-03-08 $14.80 $15.09 $14.59 $15.05 $1,204.00 46,191
2016-03-07 $14.76 $14.82 $14.17 $14.50 $1,160.00 43,161
2016-03-04 $14.06 $14.62 $13.99 $14.46 $1,156.80 42,662
2016-03-03 $14.86 $14.97 $14.16 $14.30 $1,144.00 32,786
2016-03-02 $15.09 $15.33 $14.77 $14.77 $1,181.60 35,340
2016-03-01 $16.07 $16.25 $15.05 $15.05 $1,204.00 42,482
2016-02-29 $16.18 $16.51 $15.73 $16.46 $1,316.80 31,148
2016-02-26 $15.75 $16.38 $15.67 $16.24 $1,299.20 28,001
2016-02-25 $16.46 $16.76 $15.99 $15.99 $1,279.20 17,411
2016-02-24 $17.38 $17.67 $16.50 $16.58 $1,326.40 30,518
2016-02-23 $16.09 $16.75 $15.99 $16.70 $1,336.00 24,991
2016-02-22 $16.35 $16.42 $15.87 $15.89 $1,271.20 25,232
2016-02-19 $17.60 $17.75 $16.82 $16.84 $1,347.20 24,000
2016-02-18 $17.21 $17.58 $17.03 $17.29 $1,383.20 23,022
2016-02-17 $17.64 $17.79 $17.25 $17.33 $1,386.40 24,925
2016-02-16 $18.26 $18.58 $17.99 $18.06 $1,444.80 26,284
2016-02-12 $19.15 $19.62 $18.88 $18.94 $1,515.20 27,097
2016-02-11 $19.89 $20.44 $19.31 $19.76 $1,580.80 88,003
2016-02-10 $18.14 $18.64 $17.79 $18.61 $1,488.80 41,066
2016-02-09 $19.03 $19.12 $18.10 $18.48 $1,478.40 40,218
2016-02-08 $18.17 $19.05 $17.96 $18.32 $1,465.60 49,248
2016-02-05 $16.76 $17.76 $16.76 $17.48 $1,398.40 41,191
2016-02-04 $16.86 $17.05 $16.42 $16.81 $1,344.80 32,883
2016-02-03 $16.58 $17.80 $16.56 $16.65 $1,332.00 46,260
2016-02-02 $16.32 $16.98 $16.29 $16.84 $1,347.20 37,033
2016-02-01 $16.09 $16.35 $15.63 $15.79 $1,263.20 22,671
2016-01-29 $16.56 $16.64 $15.95 $15.99 $1,279.20 29,048
2016-01-28 $16.70 $17.44 $16.57 $16.71 $1,336.80 40,536
2016-01-27 $16.77 $17.50 $16.23 $17.27 $1,381.60 51,675
2016-01-26 $17.16 $17.38 $16.56 $16.58 $1,326.40 31,665
2016-01-25 $16.80 $17.49 $16.55 $17.39 $1,391.20 46,708
2016-01-22 $17.23 $17.45 $16.58 $16.60 $1,328.00 52,920
2016-01-21 $18.00 $18.89 $17.49 $18.12 $1,449.60 91,127
2016-01-20 $18.30 $19.72 $17.79 $18.20 $1,456.00 98,513
2016-01-19 $17.04 $18.55 $17.04 $17.73 $1,418.40 111,292
2016-01-15 $17.92 $18.34 $17.24 $17.74 $1,419.20 193,519
2016-01-14 $16.57 $17.36 $15.69 $16.13 $1,290.40 85,621
2016-01-13 $14.91 $17.03 $14.87 $16.76 $1,340.80 80,743
2016-01-12 $15.29 $16.24 $15.16 $15.19 $1,215.20 61,155
2016-01-11 $16.33 $17.74 $15.82 $15.97 $1,277.60 129,768
2016-01-08 $15.10 $16.71 $14.94 $16.49 $1,319.20 79,520
2016-01-07 $15.10 $15.89 $14.73 $15.68 $1,254.40 66,549
2016-01-06 $14.63 $14.64 $14.11 $14.16 $1,132.80 54,153
2016-01-05 $13.85 $14.29 $13.61 $13.71 $1,096.80 55,187
2016-01-04 $14.38 $14.83 $14.11 $14.20 $1,136.00 74,588
2015-12-31 $13.19 $13.34 $12.97 $13.33 $1,066.40 34,482
2015-12-30 $12.81 $13.07 $12.78 $13.03 $1,042.40 17,241
2015-12-29 $12.67 $12.78 $12.58 $12.66 $1,012.80 18,701
2015-12-28 $13.26 $13.50 $12.86 $12.87 $1,029.60 22,373
2015-12-24 $12.89 $13.06 $12.84 $13.01 $1,040.80 8,500
2015-12-23 $12.80 $13.08 $12.69 $12.79 $1,023.20 33,942
2015-12-22 $13.36 $13.52 $12.96 $13.09 $1,047.20 26,661
2015-12-21 $13.92 $14.46 $13.78 $13.79 $1,103.20 25,589
2015-12-18 $13.84 $14.58 $13.69 $14.49 $1,159.20 54,372
2015-12-17 $12.75 $13.55 $12.75 $13.40 $1,072.00 35,364
2015-12-16 $13.30 $13.63 $12.62 $12.84 $1,027.20 59,152
2015-12-15 $13.86 $14.33 $13.59 $13.78 $1,102.40 50,961
2015-12-14 $15.36 $16.14 $14.24 $14.37 $1,149.60 56,100
2015-12-11 $14.19 $15.76 $14.04 $15.49 $1,239.20 47,416
2015-12-10 $13.35 $13.61 $13.00 $13.47 $1,077.60 21,696
2015-12-09 $12.95 $13.68 $12.47 $13.31 $1,064.80 51,446
2015-12-08 $12.91 $13.07 $12.49 $12.77 $1,021.60 24,979
2015-12-07 $12.14 $12.81 $12.13 $12.40 $992.00 25,019
2015-12-04 $12.92 $13.03 $12.09 $12.09 $967.20 32,844
2015-12-03 $12.21 $13.62 $12.15 $13.33 $1,066.40 30,597
2015-12-02 $12.00 $12.51 $11.79 $12.42 $993.60 15,225
2015-12-01 $12.34 $12.45 $11.95 $11.97 $957.60 18,258
2015-11-30 $12.49 $12.65 $12.40 $12.49 $999.20 14,989
2015-11-27 $12.45 $12.60 $12.40 $12.57 $1,005.60 5,169
2015-11-25 $12.60 $12.71 $12.40 $12.46 $996.80 11,197
2015-11-24 $12.93 $13.07 $12.51 $12.65 $1,011.60 18,717
2015-11-23 $12.85 $12.98 $12.51 $12.59 $1,007.20 15,939
2015-11-20 $12.98 $13.04 $12.77 $12.92 $1,033.60 25,346
2015-11-19 $13.05 $13.53 $13.00 $13.39 $1,071.20 18,906
2015-11-18 $13.57 $13.60 $12.90 $12.93 $1,034.40 42,155
2015-11-17 $12.98 $14.09 $12.91 $13.85 $1,108.00 17,935
2015-11-16 $14.54 $14.66 $13.10 $13.13 $1,050.40 28,932
2015-11-13 $13.74 $14.66 $13.63 $14.60 $1,168.00 60,464
2015-11-12 $12.88 $13.70 $12.74 $13.66 $1,092.80 35,997
2015-11-11 $12.19 $12.56 $12.16 $12.55 $1,004.00 7,432
2015-11-10 $12.79 $12.85 $12.21 $12.28 $982.40 13,149
2015-11-09 $12.07 $12.84 $12.01 $12.66 $1,012.80 24,446
2015-11-06 $12.30 $12.57 $12.00 $12.00 $960.00 21,139
2015-11-05 $12.52 $12.74 $12.23 $12.26 $980.80 16,117
2015-11-04 $12.04 $12.65 $12.02 $12.53 $1,002.40 14,203
2015-11-03 $12.01 $12.20 $11.84 $12.13 $970.40 12,644
2015-11-02 $12.52 $12.55 $11.79 $11.88 $950.40 18,705
2015-10-30 $12.39 $12.55 $12.20 $12.53 $1,002.40 12,619
2015-10-29 $12.38 $12.59 $12.22 $12.33 $986.40 23,774
2015-10-28 $12.50 $12.92 $12.16 $12.18 $974.40 20,689
2015-10-27 $13.00 $13.00 $12.52 $12.54 $1,003.20 16,734
2015-10-26 $12.58 $12.85 $12.43 $12.81 $1,024.80 18,293
2015-10-23 $12.00 $12.65 $11.96 $12.39 $991.20 34,043
2015-10-22 $13.15 $13.16 $12.26 $12.29 $983.20 30,516
2015-10-21 $12.50 $13.57 $12.34 $13.52 $1,081.60 27,332
2015-10-20 $12.33 $12.83 $12.14 $12.64 $1,011.20 14,603
2015-10-19 $13.15 $13.19 $12.17 $12.18 $974.40 25,540
2015-10-16 $13.03 $13.60 $13.01 $13.12 $1,049.60 36,442
2015-10-15 $13.95 $14.10 $13.19 $13.27 $1,061.60 31,727
2015-10-14 $14.13 $14.64 $13.86 $14.28 $1,142.40 28,058
2015-10-13 $13.60 $14.06 $13.12 $14.03 $1,122.34 21,424
2015-10-12 $14.14 $14.26 $13.17 $13.29 $1,063.20 18,845
2015-10-09 $14.12 $14.60 $13.98 $14.17 $1,133.60 24,864
2015-10-08 $14.83 $15.01 $14.00 $14.18 $1,134.40 40,694
2015-10-07 $15.07 $15.42 $14.85 $14.90 $1,192.00 27,947
2015-10-06 $15.07 $15.50 $14.84 $15.27 $1,221.60 31,698
2015-10-05 $15.66 $15.71 $15.00 $15.12 $1,209.60 48,505
2015-10-02 $17.51 $17.68 $16.00 $16.02 $1,281.60 53,686
2015-10-01 $17.08 $17.66 $16.87 $16.88 $1,350.40 36,196
2015-09-30 $17.13 $17.59 $16.96 $17.08 $1,366.40 31,606
2015-09-29 $17.69 $18.35 $17.25 $17.91 $1,432.80 39,827
2015-09-28 $17.32 $18.35 $17.15 $17.89 $1,431.20 41,127
2015-09-25 $15.65 $17.12 $15.62 $16.72 $1,337.60 48,625
2015-09-24 $16.66 $17.45 $16.18 $16.30 $1,304.00 71,259
2015-09-23 $16.23 $16.46 $15.72 $15.87 $1,269.60 46,585
2015-09-22 $16.14 $17.03 $15.88 $16.22 $1,297.60 81,686
2015-09-21 $15.94 $16.12 $15.30 $15.33 $1,226.40 49,123
2015-09-18 $16.06 $16.64 $15.50 $16.42 $1,313.60 66,100
2015-09-17 $14.65 $14.98 $13.34 $14.63 $1,170.40 63,510
2015-09-16 $15.07 $15.56 $14.76 $14.77 $1,181.60 13,911
2015-09-15 $17.12 $17.23 $15.61 $15.64 $1,251.20 66,076
2015-09-14 $17.33 $17.75 $17.30 $17.39 $1,391.20 41,909
2015-09-11 $17.86 $18.14 $17.33 $17.35 $1,388.00 43,275
2015-09-10 $18.76 $18.86 $17.76 $17.76 $1,420.80 105,583
2015-09-09 $16.86 $18.35 $16.83 $18.20 $1,456.00 67,881
2015-09-08 $18.37 $18.63 $17.76 $17.84 $1,427.20 64,196
Nuvestan
Resources

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.