ProShares Morningstar Alternatives Solution ETF (ALTS) Exchange: BATS
Data as of Aug. 21, 2025
$5.89 ($0.41) 7.48%
ProShares Morningstar Alternatives Solution ETF - Daily Information
Click for more stock information on ProShares Morningstar Alternatives Solution ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $5.56 |
Previous Close | $5.89 |
High | $5.95 |
Low | $5.20 |
Adjusted Open | $5.56 |
Previous Adjusted Close | $5.89 |
Adjusted High | $5.95 |
Adjusted Low | $5.20 |
About ProShares Morningstar Alternatives Solution ETF (ALTS)
The Fund is a fund of ETFs and seeks to achieve its investment objective by investing primarily in the Underlying ETFs, each of which is a ProShares ETF. The Fund is designed to provide investors with a comprehensive solution to their alternatives allocation by investing in the alternative ETFs (i.e., ETFs that invest in alternative asset classes or that have non-traditional investment strategies) comprising its Index.The Index is designed to provide diversified exposure to alternative asset classes when combined with a range of traditional investments. It allocates among a comprehensive set of alternative ETFs that employ alternative and non-traditional strategies such as long/short, market neutral, managed futures, hedge fund replication, private equity, infrastructure- or inflation-related investments. The Index allocates to the Underlying ETFs based on a proprietary optimization model. The model annually calculates the allocation to each Underlying ETF based on the improvement in portfolio risk/return characteristics each Underlying ETF may provide to a traditional stock and bond portfolio. In addition, at each monthly rebalance, the Index applies a tactical momentum signal designed to increase the allocations towards asset classes that exhibited positive relative trends over the prior six months. As of June 30, 2019, the Underlying ETFs included: ProShares Managed Futures Strategy ETF, ProShares Hedge Replication ETF, ProShares Merger ETF, ProShares RAFITM Long/Short, ProShares Global Listed Private Equity ETF, ProShares DJ Brookfield Global Infrastructure ETF and ProShares Inflation Expectations ETF. A brief description of each of these Underlying ETFs follows. ProShares Managed Futures Strategy ETF (FUT) is an actively managed ETF that seeks to achieve positive returns that are not directly correlated to broad equity or fixed income markets. The Fund uses the S&P® Strategic Futures Index as a performance benchmark. The S&P® Strategic Futures Index was developed by Standard & Poors and is a long/short rules-based investable index that seeks to capture the economic benefit from trends (in either direction) in physical commodities, interest rates and currencies by taking long or short positions in related futures contracts based on the performance trends of the individual components. ProShares Hedge Replication ETF (HDG) seeks investment results, before fees and expenses, that track the performance of the Merrill Lynch Factor Model — Exchange Series (“Factor Model”). The Factor Model, established by Merrill Lynch International (the “Model Sponsor”), seeks to provide the risk and return characteristics of the hedge fund asset class by targeting a high correlation to the HFRI Fund Weighted Composite Index (the “HFRI”). ProShares Merger ETF (MRGR) seeks investment results, before fees and expenses, that track the performance of the S&P® Merger Arbitrage Index (“Merger Arbitrage Index”). The Merger Arbitrage Index is designed to provide exposure to a global merger arbitrage strategy. A global merger arbitrage strategy seeks to capture the spread between the price at which the stock of a company (each such company, a “Target”) trades after a proposed acquisition of such Target is announced and the value (cash plus stock) that the acquiring company (the “Acquirer”) has proposed to pay for the stock of the Target. ProShares RAFITM Long/Short (RALS) seeks investment results, before fees and expenses, that track the performance of the FTSE RAFITM US 1000 Long/Short Total Return Index (“RAFI Index”). The RAFI Index methodology seeks to leverage a theory that index weighting based on market capitalization (i.e., price) results in overweighting of overpriced securities and underweighting of underpriced securities. By obtaining long exposure to a non-capitalization weighted “fundamental” index and short exposure to a market capitalization weighted index in an equal dollar amount, the Index seeks to deliver the difference in performance (outperformance or underperformance) between the fundamentally weighted index and the market capitalization weighted index. In general, when fundamental weighting is outperforming capitalization weighting, the RAFI Index, expects to have positive performance. When capitalization weighting is outperforming fundamental weighting, the RAFI Index and Fund expect to have negative performance. ProShares Global Listed Private Equity ETF (PEX) seeks investment results, before fees and expenses, that track the performance of the LPX Direct Listed Private Equity Index (“LPX Index”). The LPXI index consists of up to 30 qualifying listed private equity companies whose direct private equity investments, as well as cash and cash equivalent positions and post-initial public offering listed investments, represent more than 80% of the total assets of the company. ProShares DJ Brookfield Global Infrastructure ETF (TOLZ) seeks investment results, before fees and expenses, that track the performance of the Dow Jones Brookfield Global Infrastructure Composite Index (“Global Infrastructure Index”). The Global Infrastructure Index, constructed and maintained by S&P Dow Jones Indices LLC, consists of companies domiciled globally that qualify as “pure-play” infrastructure companies — companies whose primary business is the ownership and operation of infrastructure assets, activities that generally generate long-term stable cash flows. ProShares Inflation Expectations ETF (RINF) seeks investment results, before fees and expenses, that track the performance of the FTSE 30-Year TIPS (Treasury Rate-Hedged) Index (the “FTSE Index”) and will invest at least 80% of its total assets in securities of the FTSE Index. The FTSE Index tracks the performance of (i) long positions in the most recently issued 30-year Treasury Inflation-Protected Securities (“TIPS”) and (ii) duration-adjusted short positions in U.S. Treasury bonds of, in aggregate, approximate equivalent duration dollars to the TIPS. The FTSE Index is not designed to measure the realized rate of inflation, nor does it seek to replicate the returns of any index or measure of actual consumer price levels. The Index is constructed and maintained by Morningstar, Inc., using the asset allocation expertise of its affiliate, Ibbotson Associates, Inc., a division of Morningstar Investment Management Group. The Index is published under the Bloomberg ticker symbol “DIVALTT.” “Underlying ETFs” are ETFs, sponsored by ProShare Advisors or its affiliates, in which the Fund invests. For a further description of the Fund, please see “Additional Securities, Instruments and Strategies of ProShares Morningstar Alternatives Solution ETF” in the Fund’s Prospectus. The Fund invests in ETFs that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in Underlying ETFs. The Fund will invest principally in the financial instruments set forth below. Exchange-Traded Funds (ETFs) — The Fund invests in shares of other ETFs, which are listed, open-ended pooled investment entities that provide exposure to different asset classes and investment strategies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry, group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Morningstar Alternatives Solution ETF (ALTS)
Historical Stock Data for ProShares Morningstar Alternatives Solution ETF (ALTS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $5.56 | $5.95 | $5.20 | $5.89 | $5.89 | 9,679,117 |
2025-08-19 | $6.52 | $6.55 | $5.25 | $5.48 | $5.48 | 15,736,347 |
2025-08-18 | $6.21 | $6.36 | $5.87 | $6.12 | $6.12 | 10,048,616 |
2025-08-15 | $7.31 | $7.31 | $5.86 | $5.94 | $5.94 | 14,040,192 |
2025-08-14 | $7.35 | $7.58 | $7.03 | $7.21 | $7.21 | 16,542,216 |
2025-08-13 | $6.65 | $7.04 | $6.10 | $6.96 | $6.96 | 22,003,261 |
2025-08-12 | $7.04 | $7.20 | $5.12 | $5.96 | $5.96 | 29,796,067 |
2025-08-11 | $8.42 | $9.76 | $6.02 | $6.60 | $6.60 | 57,959,962 |
2025-08-08 | $8.18 | $9.04 | $8.05 | $8.97 | $8.97 | 575,567 |
2025-08-07 | $6.79 | $8.20 | $6.64 | $8.18 | $8.18 | 570,021 |
2025-08-06 | $6.68 | $6.84 | $6.36 | $6.77 | $6.77 | 98,022 |
2025-08-05 | $6.79 | $6.95 | $6.59 | $6.73 | $6.73 | 131,132 |
2025-08-04 | $6.30 | $6.83 | $6.30 | $6.81 | $6.81 | 142,867 |
2025-08-01 | $6.17 | $6.39 | $6.00 | $6.28 | $6.28 | 126,264 |
2025-07-31 | $6.25 | $6.68 | $6.16 | $6.20 | $6.20 | 172,720 |
2025-07-30 | $6.14 | $6.58 | $6.08 | $6.23 | $6.23 | 257,612 |
2025-07-29 | $6.91 | $6.99 | $5.98 | $6.04 | $6.04 | 375,212 |
2025-07-28 | $7.13 | $7.30 | $6.85 | $6.98 | $6.98 | 234,664 |
2025-07-25 | $7.10 | $7.35 | $6.91 | $7.08 | $7.08 | 268,125 |
2025-07-24 | $7.32 | $7.60 | $6.95 | $7.10 | $7.10 | 258,942 |
2025-07-23 | $7.32 | $7.46 | $6.97 | $7.29 | $7.29 | 200,267 |
2025-07-22 | $7.35 | $7.70 | $7.10 | $7.22 | $7.22 | 149,869 |
2025-07-21 | $7.66 | $7.84 | $7.30 | $7.37 | $7.37 | 212,298 |
2025-07-18 | $7.94 | $8.07 | $7.27 | $7.32 | $7.32 | 215,065 |
2025-07-17 | $7.69 | $8.12 | $7.60 | $7.82 | $7.82 | 307,282 |
2025-07-16 | $7.30 | $7.88 | $7.17 | $7.67 | $7.67 | 313,620 |
2025-07-15 | $7.00 | $7.26 | $6.60 | $7.17 | $7.17 | 300,487 |
2025-07-14 | $7.89 | $7.95 | $6.90 | $6.96 | $6.96 | 252,139 |
2025-07-11 | $7.50 | $8.15 | $7.35 | $7.88 | $7.88 | 314,610 |
2025-07-10 | $7.58 | $7.67 | $7.17 | $7.57 | $7.57 | 247,431 |
2025-07-09 | $7.32 | $7.68 | $7.08 | $7.66 | $7.66 | 210,766 |
2025-07-08 | $7.55 | $7.88 | $7.06 | $7.19 | $7.19 | 213,981 |
2025-07-07 | $8.16 | $8.36 | $7.11 | $7.54 | $7.54 | 358,996 |
2025-07-03 | $7.86 | $8.38 | $7.70 | $8.23 | $8.23 | 163,407 |
2025-07-02 | $7.60 | $8.14 | $7.39 | $7.88 | $7.88 | 337,727 |
2025-07-01 | $7.41 | $7.79 | $6.62 | $7.57 | $7.57 | 620,280 |
2025-06-30 | $8.20 | $8.58 | $7.24 | $7.25 | $7.25 | 380,367 |
2025-06-27 | $8.88 | $8.88 | $7.90 | $8.13 | $8.13 | 494,187 |
2025-06-26 | $9.41 | $9.60 | $8.63 | $8.70 | $8.70 | 434,679 |
2025-06-25 | $10.00 | $10.00 | $9.30 | $9.38 | $9.38 | 159,832 |
2025-06-24 | $9.21 | $10.38 | $9.06 | $9.87 | $9.87 | 238,699 |
2025-06-23 | $9.38 | $9.70 | $8.90 | $9.13 | $9.13 | 169,468 |
2025-06-20 | $9.33 | $9.85 | $9.12 | $9.47 | $9.47 | 384,077 |
2025-06-18 | $8.20 | $9.27 | $8.16 | $9.16 | $9.16 | 232,351 |
2025-06-17 | $9.43 | $9.56 | $8.25 | $8.25 | $8.25 | 344,841 |
2025-06-16 | $10.29 | $10.64 | $9.50 | $9.50 | $9.50 | 219,199 |
2025-06-13 | $9.19 | $10.80 | $9.19 | $10.26 | $10.26 | 305,763 |
2025-06-12 | $9.52 | $10.22 | $9.15 | $9.57 | $9.57 | 356,156 |
2025-06-11 | $9.90 | $10.18 | $9.45 | $9.74 | $9.74 | 184,637 |
2025-06-10 | $10.14 | $10.49 | $9.72 | $9.75 | $9.75 | 158,810 |
2025-06-09 | $10.21 | $10.64 | $9.50 | $9.93 | $9.93 | 266,648 |
2025-06-06 | $9.98 | $10.95 | $9.56 | $10.21 | $10.21 | 333,551 |
2025-06-05 | $9.66 | $10.18 | $9.14 | $9.74 | $9.74 | 190,924 |
2025-06-04 | $10.04 | $10.10 | $9.68 | $9.73 | $9.73 | 173,929 |
2025-06-03 | $8.99 | $10.09 | $8.55 | $10.08 | $10.08 | 347,548 |
2025-06-02 | $9.48 | $9.49 | $8.61 | $9.01 | $9.01 | 148,240 |
2025-05-30 | $9.92 | $10.40 | $8.92 | $9.31 | $9.31 | 330,999 |
2025-05-29 | $8.90 | $10.10 | $8.35 | $9.89 | $9.89 | 421,311 |
2025-05-28 | $8.98 | $9.64 | $8.50 | $8.88 | $8.88 | 477,885 |
2025-05-27 | $9.28 | $9.84 | $8.37 | $8.96 | $8.96 | 460,233 |
2025-05-23 | $7.26 | $9.24 | $7.26 | $8.91 | $8.91 | 903,989 |
2025-05-22 | $6.64 | $7.24 | $6.34 | $7.18 | $7.18 | 406,412 |
2025-05-21 | $6.69 | $6.91 | $6.50 | $6.65 | $6.65 | 100,690 |
2025-05-20 | $6.80 | $6.91 | $6.51 | $6.79 | $6.79 | 64,911 |
2025-05-19 | $6.70 | $6.90 | $6.50 | $6.80 | $6.80 | 134,451 |
2025-05-16 | $6.20 | $7.02 | $6.20 | $6.80 | $6.80 | 335,600 |
2025-05-15 | $6.03 | $6.41 | $5.70 | $6.25 | $6.25 | 96,770 |
2025-05-14 | $6.63 | $6.80 | $6.02 | $6.17 | $6.17 | 115,077 |
2025-05-13 | $6.71 | $7.14 | $6.35 | $6.62 | $6.62 | 270,728 |
2025-05-12 | $6.25 | $6.74 | $6.23 | $6.70 | $6.70 | 250,494 |
2025-05-09 | $6.15 | $6.25 | $5.82 | $6.10 | $6.10 | 72,553 |
2025-05-08 | $5.79 | $6.24 | $5.58 | $6.06 | $6.06 | 110,915 |
2025-05-07 | $5.75 | $6.06 | $5.50 | $5.67 | $5.67 | 83,328 |
2025-05-06 | $5.77 | $5.88 | $5.61 | $5.71 | $5.71 | 77,679 |
2025-05-05 | $5.90 | $6.08 | $5.75 | $5.81 | $5.81 | 116,856 |
2025-05-02 | $5.70 | $6.28 | $5.41 | $6.11 | $6.11 | 192,367 |
2025-05-01 | $5.33 | $5.82 | $5.33 | $5.63 | $5.63 | 52,683 |
2025-04-30 | $5.95 | $5.96 | $5.31 | $5.56 | $5.56 | 113,951 |
2025-04-29 | $6.57 | $6.65 | $5.89 | $5.95 | $5.95 | 152,883 |
2025-04-28 | $6.34 | $7.14 | $5.91 | $6.43 | $6.43 | 224,040 |
2025-04-25 | $5.67 | $6.50 | $5.65 | $6.32 | $6.32 | 223,869 |
2025-04-24 | $5.52 | $5.79 | $5.33 | $5.79 | $5.79 | 77,744 |
2025-04-23 | $5.69 | $5.82 | $5.13 | $5.51 | $5.51 | 117,808 |
2025-04-22 | $5.60 | $5.62 | $5.22 | $5.47 | $5.47 | 106,670 |
2025-04-21 | $5.09 | $5.84 | $5.09 | $5.56 | $5.56 | 248,886 |
2025-04-17 | $4.26 | $5.32 | $4.22 | $5.15 | $5.15 | 504,346 |
2025-04-16 | $3.75 | $4.29 | $3.58 | $4.24 | $4.24 | 179,173 |
2025-04-15 | $3.81 | $4.03 | $3.75 | $3.77 | $3.77 | 41,173 |
2025-04-14 | $3.90 | $4.14 | $3.70 | $3.85 | $3.85 | 63,126 |
2025-04-11 | $3.78 | $3.87 | $3.56 | $3.85 | $3.85 | 153,897 |
2025-04-10 | $4.01 | $4.22 | $3.80 | $3.84 | $3.84 | 147,153 |
2025-04-09 | $3.96 | $4.25 | $3.50 | $4.17 | $4.17 | 299,617 |
2025-04-08 | $4.50 | $4.53 | $3.84 | $3.90 | $3.90 | 134,268 |
2025-04-07 | $4.47 | $4.49 | $4.11 | $4.26 | $4.26 | 137,472 |
2025-04-04 | $4.69 | $5.05 | $4.31 | $4.63 | $4.63 | 159,428 |
2025-04-03 | $4.55 | $5.04 | $4.30 | $4.75 | $4.75 | 141,926 |
2025-04-02 | $4.38 | $4.76 | $4.29 | $4.66 | $4.66 | 150,485 |
2025-04-01 | $3.89 | $4.55 | $3.61 | $4.45 | $4.45 | 193,758 |
2025-03-31 | $4.15 | $4.25 | $3.84 | $3.88 | $3.88 | 187,846 |
2025-03-28 | $4.48 | $4.58 | $4.10 | $4.13 | $4.13 | 166,536 |
2025-03-27 | $4.50 | $4.55 | $4.25 | $4.43 | $4.43 | 110,723 |
2025-03-26 | $4.69 | $4.69 | $4.39 | $4.56 | $4.56 | 108,412 |
2025-03-25 | $4.91 | $5.17 | $4.62 | $4.68 | $4.68 | 121,519 |
2025-03-24 | $4.86 | $4.91 | $4.63 | $4.91 | $4.91 | 91,819 |
2025-03-21 | $4.61 | $4.94 | $4.58 | $4.73 | $4.73 | 98,507 |
2025-03-20 | $4.30 | $4.75 | $4.25 | $4.72 | $4.72 | 167,731 |
2025-03-19 | $4.26 | $4.50 | $4.15 | $4.40 | $4.40 | 147,430 |
2025-03-18 | $4.45 | $4.45 | $4.18 | $4.19 | $4.19 | 101,460 |
2025-03-17 | $4.68 | $4.89 | $4.44 | $4.52 | $4.52 | 167,037 |
2025-03-14 | $4.05 | $4.74 | $4.00 | $4.64 | $4.64 | 163,490 |
2025-03-13 | $4.87 | $4.88 | $4.05 | $4.09 | $4.09 | 232,505 |
2025-03-12 | $4.57 | $4.91 | $4.57 | $4.74 | $4.74 | 108,545 |
2025-03-11 | $4.75 | $4.85 | $4.41 | $4.57 | $4.57 | 176,198 |
2025-03-10 | $5.00 | $5.04 | $4.54 | $4.72 | $4.72 | 171,057 |
2025-03-07 | $5.25 | $5.40 | $4.91 | $5.13 | $5.13 | 134,492 |
2025-03-06 | $5.41 | $5.64 | $5.20 | $5.28 | $5.28 | 121,635 |
2025-03-05 | $5.41 | $5.66 | $5.20 | $5.54 | $5.54 | 149,863 |
2025-03-04 | $5.09 | $5.53 | $4.97 | $5.32 | $5.32 | 162,887 |
2025-03-03 | $6.10 | $6.28 | $5.34 | $5.53 | $5.53 | 115,297 |
2025-02-28 | $5.81 | $6.06 | $5.70 | $6.05 | $6.05 | 158,876 |
2025-02-27 | $6.24 | $6.44 | $5.87 | $5.87 | $5.87 | 155,010 |
2025-02-26 | $5.95 | $6.50 | $5.88 | $6.23 | $6.23 | 242,640 |
2025-02-25 | $6.21 | $6.29 | $5.80 | $5.95 | $5.95 | 176,266 |
2025-02-24 | $6.69 | $6.74 | $6.05 | $6.21 | $6.21 | 199,317 |
2025-02-21 | $6.74 | $6.90 | $6.58 | $6.60 | $6.60 | 127,836 |
2025-02-20 | $7.20 | $7.38 | $6.80 | $6.95 | $6.95 | 261,163 |
2025-02-19 | $7.31 | $7.75 | $7.15 | $7.41 | $7.41 | 388,137 |
2025-02-18 | $6.90 | $7.38 | $6.64 | $7.37 | $7.37 | 407,515 |
2025-02-14 | $6.20 | $6.94 | $6.15 | $6.90 | $6.90 | 417,646 |
2025-02-13 | $6.08 | $6.36 | $5.78 | $6.24 | $6.24 | 175,330 |
2025-02-12 | $5.12 | $6.15 | $5.12 | $6.12 | $6.12 | 163,409 |
2025-02-11 | $5.66 | $5.69 | $5.12 | $5.17 | $5.17 | 272,816 |
2025-02-10 | $5.84 | $6.00 | $5.37 | $5.74 | $5.74 | 235,822 |
2025-02-07 | $6.14 | $6.18 | $5.73 | $5.81 | $5.81 | 106,262 |
2025-02-06 | $6.31 | $6.31 | $5.84 | $6.12 | $6.12 | 110,992 |
2025-02-05 | $6.13 | $6.34 | $5.91 | $6.28 | $6.28 | 114,163 |
2025-02-04 | $6.08 | $6.35 | $5.91 | $6.13 | $6.13 | 95,937 |
2025-02-03 | $6.30 | $6.50 | $5.90 | $6.05 | $6.05 | 190,081 |
2025-01-31 | $5.69 | $6.64 | $5.62 | $6.60 | $6.60 | 431,074 |
2025-01-30 | $5.67 | $6.00 | $5.39 | $5.73 | $5.73 | 231,704 |
2025-01-29 | $4.63 | $5.75 | $4.63 | $5.57 | $5.57 | 310,513 |
2025-01-28 | $4.67 | $4.90 | $4.60 | $4.70 | $4.70 | 108,478 |
2025-01-27 | $5.12 | $5.19 | $4.71 | $4.80 | $4.80 | 186,978 |
2025-01-24 | $4.65 | $5.76 | $4.61 | $5.30 | $5.30 | 377,616 |
2025-01-23 | $4.76 | $4.99 | $4.50 | $4.66 | $4.66 | 523,501 |
2025-01-22 | $5.75 | $5.77 | $4.46 | $4.84 | $4.84 | 562,635 |
2025-01-21 | $6.01 | $6.20 | $5.66 | $5.79 | $5.79 | 170,060 |
2025-01-17 | $6.20 | $6.23 | $5.80 | $5.95 | $5.95 | 109,746 |
2025-01-16 | $6.19 | $6.27 | $5.69 | $5.96 | $5.96 | 197,512 |
2025-01-15 | $6.17 | $6.52 | $5.60 | $6.09 | $6.09 | 131,445 |
2025-01-14 | $5.60 | $6.59 | $5.43 | $6.13 | $6.13 | 224,715 |
2025-01-13 | $6.23 | $6.39 | $5.27 | $5.69 | $5.69 | 244,609 |
2025-01-10 | $6.46 | $6.75 | $5.98 | $6.32 | $6.32 | 196,139 |
2025-01-08 | $6.40 | $6.70 | $5.65 | $6.47 | $6.47 | 456,786 |
2025-01-07 | $5.95 | $7.09 | $5.76 | $6.80 | $6.80 | 529,106 |
2025-01-06 | $5.50 | $5.89 | $5.02 | $5.87 | $5.87 | 279,784 |
2025-01-03 | $5.39 | $5.79 | $5.20 | $5.49 | $5.49 | 358,077 |
2025-01-02 | $4.67 | $5.40 | $4.51 | $5.15 | $5.15 | 299,453 |
2024-12-31 | $4.65 | $4.83 | $4.60 | $4.65 | $4.65 | 142,313 |
2024-12-30 | $4.35 | $4.75 | $4.00 | $4.66 | $4.66 | 211,571 |
2024-12-27 | $4.33 | $4.45 | $4.11 | $4.45 | $4.45 | 210,761 |
2024-12-26 | $4.32 | $4.46 | $4.16 | $4.33 | $4.33 | 87,306 |
2024-12-24 | $4.42 | $4.46 | $4.10 | $4.31 | $4.31 | 136,153 |
2024-12-23 | $3.84 | $4.50 | $3.83 | $4.33 | $4.33 | 696,708 |
2024-12-20 | $3.49 | $3.85 | $3.47 | $3.84 | $3.84 | 232,889 |
2024-12-19 | $3.43 | $3.56 | $3.33 | $3.42 | $3.42 | 172,426 |
2024-12-18 | $3.75 | $3.81 | $3.47 | $3.52 | $3.52 | 125,975 |
2024-12-17 | $3.79 | $3.89 | $3.56 | $3.75 | $3.75 | 98,456 |
2024-12-16 | $4.00 | $4.00 | $3.64 | $3.77 | $3.77 | 239,173 |
2024-12-13 | $3.55 | $3.99 | $3.54 | $3.92 | $3.92 | 288,117 |
2024-12-12 | $3.40 | $3.89 | $3.40 | $3.56 | $3.56 | 401,345 |
2024-12-11 | $3.33 | $3.49 | $3.32 | $3.36 | $3.36 | 136,269 |
2024-12-10 | $3.28 | $3.47 | $3.21 | $3.33 | $3.33 | 168,282 |
2024-12-09 | $3.13 | $3.43 | $3.09 | $3.32 | $3.32 | 284,648 |
2024-12-06 | $2.55 | $3.07 | $2.53 | $3.03 | $3.03 | 393,349 |
2024-12-05 | $2.76 | $2.89 | $2.55 | $2.60 | $2.60 | 114,880 |
2024-12-04 | $2.72 | $2.90 | $2.66 | $2.77 | $2.77 | 243,844 |
2024-12-03 | $2.62 | $2.87 | $2.38 | $2.81 | $2.81 | 344,530 |
2024-12-02 | $2.37 | $2.70 | $2.29 | $2.62 | $2.62 | 288,911 |
2024-11-29 | $2.25 | $2.33 | $2.22 | $2.31 | $2.31 | 69,106 |
2024-11-27 | $2.11 | $2.29 | $2.11 | $2.26 | $2.26 | 147,458 |
2024-11-26 | $2.11 | $2.16 | $2.06 | $2.15 | $2.15 | 49,081 |
2024-11-25 | $2.16 | $2.23 | $2.00 | $2.12 | $2.12 | 239,054 |
2024-11-22 | $2.16 | $2.39 | $2.16 | $2.19 | $2.19 | 145,258 |
2024-11-21 | $2.22 | $2.24 | $2.09 | $2.15 | $2.15 | 185,625 |
2024-11-20 | $2.26 | $2.32 | $2.16 | $2.19 | $2.19 | 47,201 |
2024-11-19 | $2.34 | $2.37 | $2.19 | $2.29 | $2.29 | 67,554 |
2024-11-18 | $2.07 | $2.38 | $2.07 | $2.33 | $2.33 | 187,835 |
2024-11-15 | $2.25 | $2.43 | $2.00 | $2.11 | $2.11 | 122,872 |
2024-11-14 | $2.45 | $2.45 | $2.20 | $2.25 | $2.25 | 73,058 |
2024-11-13 | $2.32 | $2.49 | $2.16 | $2.45 | $2.45 | 133,009 |
2024-11-12 | $2.37 | $2.37 | $2.25 | $2.32 | $2.32 | 65,488 |
2024-11-11 | $2.57 | $2.57 | $2.23 | $2.35 | $2.35 | 120,304 |
2024-11-08 | $2.52 | $2.54 | $2.33 | $2.51 | $2.51 | 208,341 |
2024-11-07 | $2.47 | $2.57 | $2.44 | $2.52 | $2.52 | 267,364 |
2024-11-06 | $2.35 | $2.75 | $2.32 | $2.50 | $2.50 | 187,409 |
2024-11-05 | $2.40 | $2.40 | $2.22 | $2.28 | $2.28 | 85,715 |
2024-11-04 | $2.33 | $2.43 | $2.25 | $2.36 | $2.36 | 93,842 |
2024-11-01 | $2.48 | $2.53 | $2.30 | $2.39 | $2.39 | 105,762 |
2024-10-31 | $2.46 | $2.60 | $2.44 | $2.48 | $2.48 | 175,918 |
2024-10-30 | $2.50 | $2.69 | $2.45 | $2.46 | $2.46 | 72,943 |
2024-10-29 | $2.84 | $2.84 | $2.39 | $2.51 | $2.51 | 160,846 |
2024-10-28 | $2.83 | $2.84 | $2.72 | $2.82 | $2.82 | 104,106 |
2024-10-25 | $2.71 | $2.83 | $2.70 | $2.80 | $2.80 | 140,819 |
2024-10-24 | $2.60 | $2.77 | $2.60 | $2.70 | $2.70 | 284,881 |
2024-10-23 | $2.49 | $2.59 | $2.41 | $2.54 | $2.54 | 86,423 |
2024-10-22 | $2.33 | $2.53 | $2.33 | $2.46 | $2.46 | 134,324 |
2024-10-21 | $2.47 | $2.60 | $2.41 | $2.47 | $2.47 | 132,985 |
2024-10-18 | $2.44 | $2.51 | $2.35 | $2.50 | $2.50 | 142,869 |
2024-10-17 | $2.18 | $2.52 | $2.16 | $2.45 | $2.45 | 375,993 |
2024-10-16 | $2.01 | $2.30 | $2.01 | $2.26 | $2.26 | 283,855 |
2024-10-15 | $1.76 | $2.20 | $1.76 | $2.14 | $2.14 | 338,197 |
2024-10-14 | $1.81 | $1.83 | $1.75 | $1.78 | $1.78 | 34,805 |
2024-10-11 | $1.75 | $1.83 | $1.74 | $1.81 | $1.81 | 124,127 |
2024-10-10 | $1.74 | $1.75 | $1.65 | $1.75 | $1.75 | 218,263 |
2024-10-09 | $1.72 | $1.78 | $1.69 | $1.71 | $1.71 | 116,180 |
2024-10-08 | $1.75 | $1.79 | $1.55 | $1.69 | $1.69 | 260,736 |
2024-10-07 | $1.82 | $1.82 | $1.71 | $1.75 | $1.75 | 59,439 |
2024-10-04 | $1.77 | $1.84 | $1.75 | $1.80 | $1.80 | 77,414 |
2024-10-03 | $1.79 | $1.83 | $1.75 | $1.77 | $1.77 | 70,653 |
2024-10-02 | $1.79 | $1.89 | $1.75 | $1.78 | $1.78 | 109,682 |
2024-10-01 | $1.77 | $1.88 | $1.73 | $1.83 | $1.83 | 149,538 |
2024-09-30 | $1.80 | $1.88 | $1.73 | $1.77 | $1.77 | 176,924 |
2024-09-27 | $1.84 | $1.88 | $1.78 | $1.81 | $1.81 | 88,543 |
2024-09-26 | $1.80 | $1.82 | $1.70 | $1.78 | $1.78 | 163,290 |
2024-09-25 | $1.90 | $1.92 | $1.76 | $1.77 | $1.77 | 129,911 |
2024-09-24 | $2.01 | $2.01 | $1.84 | $1.89 | $1.89 | 218,029 |
2024-09-23 | $2.05 | $2.06 | $1.88 | $1.93 | $1.93 | 198,966 |
2024-09-20 | $2.05 | $2.07 | $1.92 | $2.03 | $2.03 | 390,662 |
2024-09-19 | $2.09 | $2.14 | $1.98 | $2.05 | $2.05 | 187,256 |
2024-09-18 | $2.15 | $2.21 | $2.02 | $2.08 | $2.08 | 191,911 |
2024-09-17 | $2.00 | $2.21 | $1.96 | $2.13 | $2.13 | 207,965 |
2024-09-16 | $2.13 | $2.14 | $2.00 | $2.00 | $2.00 | 267,639 |
2024-09-13 | $2.21 | $2.40 | $2.10 | $2.18 | $2.18 | 316,134 |
2024-09-12 | $2.32 | $2.43 | $2.21 | $2.27 | $2.27 | 217,914 |
2024-09-11 | $2.04 | $2.38 | $1.92 | $2.32 | $2.32 | 375,391 |
2024-09-10 | $2.06 | $2.16 | $1.95 | $2.03 | $2.03 | 396,156 |
2024-09-09 | $2.08 | $2.22 | $2.03 | $2.11 | $2.11 | 186,927 |
2024-09-06 | $2.00 | $2.20 | $1.91 | $2.10 | $2.10 | 333,616 |
2024-09-05 | $2.20 | $2.24 | $2.00 | $2.06 | $2.06 | 276,580 |
2024-09-04 | $2.33 | $2.35 | $2.17 | $2.19 | $2.19 | 278,446 |
2024-09-03 | $2.39 | $2.50 | $2.23 | $2.32 | $2.32 | 222,193 |
2024-08-30 | $2.29 | $2.43 | $2.27 | $2.41 | $2.41 | 224,566 |
2024-08-29 | $2.24 | $2.34 | $2.13 | $2.31 | $2.31 | 374,186 |
2024-08-28 | $2.50 | $2.71 | $2.13 | $2.32 | $2.32 | 559,618 |
2024-08-27 | $2.39 | $2.69 | $2.30 | $2.46 | $2.46 | 480,539 |
2024-08-26 | $2.58 | $2.80 | $2.35 | $2.37 | $2.37 | 740,947 |
2024-08-23 | $2.40 | $2.75 | $2.35 | $2.54 | $2.54 | 516,839 |
2024-08-22 | $2.75 | $3.08 | $2.55 | $2.56 | $2.56 | 562,405 |
2024-08-21 | $2.74 | $2.85 | $2.62 | $2.75 | $2.75 | 481,112 |
2024-08-20 | $2.89 | $3.08 | $2.57 | $2.68 | $2.68 | 821,458 |
2024-08-19 | $2.65 | $3.05 | $2.60 | $2.92 | $2.92 | 2,983,180 |
2024-08-16 | $2.08 | $2.70 | $2.06 | $2.27 | $2.27 | 1,999,794 |
2024-08-15 | $1.71 | $1.96 | $1.71 | $1.81 | $1.81 | 172,662 |
2024-08-14 | $1.81 | $1.96 | $1.64 | $1.71 | $1.71 | 43,348 |
2024-08-13 | $1.92 | $1.97 | $1.73 | $1.85 | $1.85 | 165,071 |
2024-08-12 | $1.96 | $2.20 | $1.80 | $1.95 | $1.95 | 225,270 |
2024-08-09 | $1.38 | $1.97 | $1.38 | $1.97 | $1.97 | 384,197 |
2024-08-08 | $1.29 | $1.42 | $1.29 | $1.36 | $1.36 | 35,868 |
2024-08-07 | $1.52 | $1.52 | $1.30 | $1.31 | $1.31 | 56,035 |
2024-08-06 | $1.30 | $1.45 | $1.30 | $1.35 | $1.35 | 98,694 |
2024-08-05 | $1.52 | $1.55 | $1.30 | $1.31 | $1.31 | 59,818 |
2024-08-02 | $1.51 | $1.60 | $1.41 | $1.55 | $1.55 | 141,095 |
2024-08-01 | $1.68 | $1.73 | $1.54 | $1.56 | $1.56 | 121,350 |
2024-07-31 | $1.65 | $1.72 | $1.55 | $1.65 | $1.65 | 365,902 |
2024-07-30 | $1.79 | $1.83 | $1.57 | $1.58 | $1.58 | 80,675 |
2024-07-29 | $2.01 | $2.01 | $1.73 | $1.83 | $1.83 | 124,007 |
2024-07-26 | $1.97 | $2.09 | $1.96 | $2.01 | $2.01 | 44,067 |
2024-07-25 | $2.05 | $2.16 | $1.97 | $2.00 | $2.00 | 151,384 |
2024-07-24 | $2.02 | $2.02 | $1.92 | $1.96 | $1.96 | 52,399 |
2024-07-23 | $2.16 | $2.16 | $1.96 | $2.02 | $2.02 | 79,330 |
2024-07-22 | $2.03 | $2.12 | $1.99 | $2.08 | $2.08 | 66,369 |
2024-07-19 | $2.22 | $2.24 | $2.00 | $2.01 | $2.01 | 100,316 |
2024-07-18 | $2.29 | $2.29 | $2.10 | $2.20 | $2.20 | 105,819 |
2024-07-17 | $2.26 | $2.32 | $2.12 | $2.21 | $2.21 | 112,129 |
2024-07-16 | $2.06 | $2.40 | $2.03 | $2.26 | $2.26 | 139,775 |
2024-07-15 | $2.30 | $2.39 | $2.03 | $2.08 | $2.08 | 81,177 |
2024-07-12 | $2.14 | $2.37 | $2.14 | $2.23 | $2.23 | 139,578 |
2024-07-11 | $2.09 | $2.28 | $2.01 | $2.14 | $2.14 | 191,440 |
2024-07-10 | $2.01 | $2.14 | $1.98 | $2.06 | $2.06 | 141,100 |
2024-07-09 | $1.86 | $1.98 | $1.86 | $1.91 | $1.91 | 105,873 |
2024-07-08 | $2.05 | $2.07 | $1.72 | $1.90 | $1.90 | 254,131 |
2024-07-05 | $2.15 | $2.24 | $2.00 | $2.10 | $2.10 | 141,949 |
2024-07-03 | $2.10 | $2.46 | $2.07 | $2.07 | $2.07 | 423,572 |
2024-07-02 | $2.11 | $2.19 | $1.97 | $2.02 | $2.02 | 66,789 |
2024-07-01 | $2.22 | $2.24 | $2.06 | $2.14 | $2.14 | 30,565 |
2024-06-28 | $2.18 | $2.29 | $2.12 | $2.24 | $2.24 | 52,088 |
2024-06-27 | $2.29 | $2.29 | $2.12 | $2.19 | $2.19 | 74,325 |
2024-06-26 | $2.14 | $2.30 | $2.10 | $2.21 | $2.21 | 71,563 |
2024-06-25 | $2.20 | $2.28 | $2.12 | $2.17 | $2.17 | 50,038 |
2024-06-24 | $2.23 | $2.33 | $2.14 | $2.17 | $2.17 | 58,084 |
2024-06-21 | $2.50 | $2.67 | $2.23 | $2.27 | $2.27 | 290,113 |
2024-06-20 | $2.27 | $2.63 | $2.27 | $2.43 | $2.43 | 155,892 |
2024-06-18 | $2.35 | $2.37 | $2.27 | $2.29 | $2.29 | 76,126 |
2024-06-17 | $2.37 | $2.41 | $2.30 | $2.36 | $2.36 | 52,163 |
2024-06-14 | $2.34 | $2.49 | $2.27 | $2.36 | $2.36 | 104,648 |
2024-06-13 | $2.50 | $2.57 | $2.27 | $2.41 | $2.41 | 481,444 |
2024-06-12 | $2.64 | $2.75 | $2.50 | $2.57 | $2.57 | 255,229 |
2024-06-11 | $2.63 | $2.86 | $2.57 | $2.67 | $2.67 | 144,579 |
2024-06-10 | $2.89 | $2.94 | $2.68 | $2.68 | $2.68 | 91,593 |
2024-06-07 | $2.87 | $3.02 | $2.62 | $2.73 | $2.73 | 246,783 |
2024-06-06 | $2.93 | $3.03 | $2.85 | $2.92 | $2.92 | 118,909 |
2024-06-05 | $3.04 | $3.04 | $2.85 | $2.95 | $2.95 | 28,672 |
2024-06-04 | $2.97 | $3.10 | $2.86 | $3.05 | $3.05 | 151,257 |
2024-06-03 | $3.08 | $3.24 | $2.87 | $2.95 | $2.95 | 225,462 |
2024-05-31 | $3.17 | $3.17 | $3.00 | $3.08 | $3.08 | 34,060 |
2024-05-30 | $3.10 | $3.26 | $3.03 | $3.12 | $3.12 | 74,529 |
2024-05-29 | $3.12 | $3.15 | $3.01 | $3.10 | $3.10 | 74,062 |
2024-05-28 | $3.35 | $3.35 | $3.02 | $3.16 | $3.16 | 42,057 |
2024-05-24 | $3.07 | $3.19 | $2.93 | $3.19 | $3.19 | 107,277 |
2024-05-23 | $3.20 | $3.20 | $2.81 | $3.05 | $3.05 | 147,684 |
2024-05-22 | $3.25 | $3.37 | $3.07 | $3.31 | $3.31 | 84,082 |
2024-05-21 | $3.33 | $3.40 | $3.16 | $3.35 | $3.35 | 81,636 |
2024-05-20 | $3.37 | $3.50 | $3.19 | $3.32 | $3.32 | 119,046 |
2024-05-17 | $3.55 | $3.60 | $3.18 | $3.39 | $3.39 | 264,049 |
2024-05-16 | $3.40 | $3.65 | $3.38 | $3.49 | $3.49 | 152,444 |
2024-05-15 | $3.03 | $3.49 | $3.03 | $3.40 | $3.40 | 281,627 |
2024-05-14 | $3.61 | $3.79 | $2.81 | $2.95 | $2.95 | 568,147 |
2024-05-13 | $4.36 | $4.42 | $3.33 | $3.84 | $3.84 | 851,879 |
2024-05-10 | $4.12 | $4.33 | $3.95 | $4.01 | $4.01 | 584,902 |
2024-05-09 | $4.30 | $4.39 | $3.81 | $4.14 | $4.14 | 58,959 |
2024-05-08 | $4.34 | $4.40 | $4.20 | $4.30 | $4.30 | 52,785 |
2024-05-07 | $4.02 | $4.40 | $4.02 | $4.32 | $4.32 | 138,132 |
2024-05-06 | $3.90 | $4.13 | $3.64 | $4.13 | $4.13 | 109,469 |
2024-05-03 | $3.94 | $4.11 | $3.70 | $3.90 | $3.90 | 174,424 |
2024-05-02 | $3.46 | $4.17 | $3.39 | $3.93 | $3.93 | 130,259 |
2024-05-01 | $3.37 | $4.00 | $3.30 | $3.55 | $3.55 | 134,453 |
2024-04-30 | $3.74 | $4.53 | $2.71 | $3.63 | $3.63 | 509,078 |
2024-04-29 | $5.11 | $5.26 | $3.45 | $3.73 | $3.73 | 521,846 |
2024-04-26 | $4.61 | $5.11 | $4.53 | $5.10 | $5.10 | 226,460 |
2024-04-25 | $4.76 | $4.88 | $4.45 | $4.71 | $4.71 | 143,766 |
2024-04-24 | $4.59 | $4.83 | $4.25 | $4.78 | $4.78 | 187,689 |
2024-04-23 | $4.35 | $5.08 | $4.30 | $4.52 | $4.52 | 508,607 |
2024-04-22 | $4.00 | $4.50 | $3.84 | $4.33 | $4.33 | 301,836 |
2024-04-19 | $3.70 | $3.97 | $3.56 | $3.97 | $3.97 | 158,017 |
2024-04-18 | $3.53 | $3.70 | $3.30 | $3.70 | $3.70 | 149,828 |
2024-04-17 | $3.71 | $3.98 | $3.40 | $3.66 | $3.66 | 114,119 |
2024-04-16 | $3.14 | $4.08 | $3.11 | $3.82 | $3.82 | 632,884 |
2024-04-15 | $2.85 | $3.09 | $2.71 | $3.08 | $3.08 | 242,814 |
2024-04-12 | $3.05 | $3.10 | $2.81 | $2.95 | $2.95 | 128,246 |
2024-04-11 | $2.85 | $3.05 | $2.80 | $3.02 | $3.02 | 201,469 |
2024-04-10 | $2.94 | $2.98 | $2.82 | $2.83 | $2.83 | 84,488 |
2024-04-09 | $2.52 | $3.07 | $2.49 | $2.98 | $2.98 | 395,211 |
2024-04-08 | $2.54 | $2.59 | $2.40 | $2.52 | $2.52 | 70,724 |
2024-04-05 | $2.41 | $2.55 | $2.30 | $2.50 | $2.50 | 54,451 |
2024-04-04 | $2.59 | $2.64 | $2.35 | $2.36 | $2.36 | 138,964 |
2024-04-03 | $2.51 | $2.64 | $2.32 | $2.58 | $2.58 | 75,485 |
2024-04-02 | $2.55 | $2.59 | $2.52 | $2.56 | $2.56 | 50,773 |
2024-04-01 | $2.56 | $2.68 | $2.52 | $2.58 | $2.58 | 29,447 |
2024-03-28 | $2.53 | $2.72 | $2.46 | $2.63 | $2.63 | 107,818 |
2024-03-27 | $2.53 | $2.55 | $2.42 | $2.52 | $2.52 | 20,575 |
2024-03-26 | $2.57 | $2.70 | $2.35 | $2.40 | $2.40 | 102,354 |
2024-03-25 | $2.55 | $2.67 | $2.30 | $2.59 | $2.59 | 184,888 |
2024-03-22 | $2.63 | $2.80 | $2.57 | $2.59 | $2.59 | 115,808 |
2024-03-21 | $2.58 | $2.85 | $2.56 | $2.69 | $2.69 | 183,487 |
2024-03-20 | $2.62 | $2.76 | $2.40 | $2.58 | $2.58 | 122,673 |
2024-03-19 | $2.75 | $2.93 | $2.68 | $2.68 | $2.68 | 158,530 |
2024-03-18 | $2.75 | $3.20 | $2.67 | $2.81 | $2.81 | 260,300 |
2024-03-15 | $2.77 | $2.95 | $2.63 | $2.88 | $2.88 | 224,376 |
2024-03-14 | $2.72 | $2.99 | $2.67 | $2.88 | $2.88 | 269,707 |
2024-03-13 | $2.57 | $2.73 | $2.51 | $2.69 | $2.69 | 217,228 |
2024-03-12 | $2.66 | $2.77 | $2.30 | $2.54 | $2.54 | 105,396 |
2024-03-11 | $2.81 | $2.83 | $2.57 | $2.66 | $2.66 | 186,445 |
2024-03-08 | $2.66 | $2.97 | $2.63 | $2.83 | $2.83 | 200,707 |
2024-03-07 | $2.42 | $3.09 | $2.42 | $2.63 | $2.63 | 464,225 |
2024-03-06 | $2.37 | $2.79 | $2.05 | $2.49 | $2.49 | 576,634 |
2024-03-05 | $1.69 | $2.92 | $1.63 | $2.50 | $2.50 | 1,768,713 |
2024-03-04 | $1.64 | $1.87 | $1.51 | $1.63 | $1.63 | 503,748 |
2024-03-01 | $1.09 | $1.65 | $1.04 | $1.60 | $1.60 | 1,204,085 |
2024-02-29 | $1.02 | $1.09 | $0.96 | $1.09 | $1.09 | 231,164 |
2024-02-28 | $1.03 | $1.09 | $0.98 | $1.04 | $1.04 | 93,346 |
2024-02-27 | $1.05 | $1.10 | $1.00 | $1.02 | $1.02 | 347,377 |
2024-02-26 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 148,738 |
2024-02-23 | $0.94 | $1.07 | $0.94 | $1.03 | $1.03 | 191,690 |
2024-02-22 | $0.93 | $0.93 | $0.81 | $0.93 | $0.93 | 76,391 |
2024-02-21 | $0.92 | $0.93 | $0.78 | $0.91 | $0.91 | 258,326 |
2024-02-20 | $0.96 | $1.00 | $0.91 | $0.96 | $0.96 | 165,527 |
2024-02-16 | $1.10 | $1.10 | $0.94 | $1.02 | $1.02 | 200,833 |
2024-02-15 | $1.05 | $1.18 | $1.01 | $1.12 | $1.12 | 239,468 |
2024-02-14 | $0.95 | $1.26 | $0.92 | $1.16 | $1.16 | 1,142,293 |
2024-02-13 | $0.65 | $1.17 | $0.64 | $1.00 | $1.00 | 3,401,518 |
2024-02-12 | $0.62 | $1.17 | $0.60 | $0.67 | $0.67 | 2,142,778 |
2024-02-09 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 113,866 |
2024-02-08 | $0.58 | $0.65 | $0.58 | $0.61 | $0.61 | 76,837 |
2024-02-07 | $0.60 | $0.65 | $0.59 | $0.60 | $0.60 | 67,134 |
2024-02-06 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 49,988 |
2024-02-05 | $0.64 | $0.67 | $0.56 | $0.60 | $0.60 | 101,999 |
2024-02-02 | $0.59 | $0.63 | $0.54 | $0.58 | $0.58 | 72,587 |
2024-02-01 | $0.57 | $0.60 | $0.55 | $0.56 | $0.56 | 7,695 |
2024-01-31 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 15,810 |
2024-01-30 | $0.50 | $0.57 | $0.50 | $0.53 | $0.53 | 36,892 |
2024-01-29 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 10,985 |
2024-01-26 | $0.51 | $0.54 | $0.51 | $0.51 | $0.51 | 9,992 |
2024-01-25 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 30,552 |
2024-01-24 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 20,488 |
2024-01-23 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 12,512 |
2024-01-22 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 28,151 |
2024-01-19 | $0.51 | $0.54 | $0.50 | $0.50 | $0.50 | 6,252 |
2024-01-18 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 55,492 |
2024-01-17 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 91,977 |
2024-01-16 | $0.58 | $0.60 | $0.53 | $0.54 | $0.54 | 29,818 |
2024-01-12 | $0.55 | $0.63 | $0.52 | $0.57 | $0.57 | 175,664 |
2024-01-11 | $0.53 | $0.58 | $0.52 | $0.58 | $0.58 | 30,394 |
2024-01-10 | $0.55 | $0.57 | $0.52 | $0.54 | $0.54 | 8,498 |
2024-01-09 | $0.57 | $0.60 | $0.50 | $0.52 | $0.52 | 121,130 |
2024-01-08 | $0.59 | $0.61 | $0.58 | $0.58 | $0.58 | 16,397 |
2024-01-05 | $0.63 | $0.63 | $0.58 | $0.59 | $0.59 | 52,860 |
2024-01-04 | $0.56 | $0.61 | $0.56 | $0.58 | $0.58 | 50,236 |
2024-01-03 | $0.61 | $0.63 | $0.59 | $0.59 | $0.59 | 55,355 |
2024-01-02 | $0.56 | $0.63 | $0.56 | $0.61 | $0.61 | 127,065 |
2023-12-29 | $0.54 | $0.58 | $0.52 | $0.56 | $0.56 | 91,979 |
2023-12-28 | $0.57 | $0.58 | $0.53 | $0.56 | $0.56 | 108,362 |
2023-12-27 | $0.58 | $0.62 | $0.55 | $0.56 | $0.56 | 74,031 |
2023-12-26 | $0.63 | $0.63 | $0.58 | $0.62 | $0.62 | 38,051 |
2023-12-22 | $0.55 | $0.65 | $0.55 | $0.63 | $0.63 | 158,090 |
2023-12-21 | $0.61 | $0.61 | $0.56 | $0.59 | $0.59 | 69,735 |
2023-12-20 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 25,396 |
2023-12-19 | $0.58 | $0.62 | $0.58 | $0.61 | $0.61 | 99,329 |
2023-12-18 | $0.60 | $0.60 | $0.54 | $0.57 | $0.57 | 85,384 |
2023-12-15 | $0.59 | $0.62 | $0.55 | $0.58 | $0.58 | 97,917 |
2023-12-14 | $0.64 | $0.66 | $0.46 | $0.58 | $0.58 | 238,377 |
2023-12-13 | $0.67 | $0.68 | $0.59 | $0.62 | $0.62 | 311,917 |
2023-12-12 | $0.57 | $0.71 | $0.56 | $0.66 | $0.66 | 480,721 |
2023-12-11 | $0.58 | $0.59 | $0.52 | $0.55 | $0.55 | 452,330 |
2023-12-08 | $0.47 | $0.54 | $0.47 | $0.53 | $0.53 | 255,514 |
2023-12-07 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 55,004 |
2023-12-06 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 109,863 |
2023-12-05 | $0.48 | $0.55 | $0.48 | $0.50 | $0.50 | 271,733 |
2023-12-04 | $0.43 | $0.50 | $0.43 | $0.49 | $0.49 | 279,300 |
2023-12-01 | $0.43 | $0.43 | $0.39 | $0.43 | $0.43 | 292,424 |
2023-11-30 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 99,334 |
2023-11-29 | $0.36 | $0.44 | $0.36 | $0.43 | $0.43 | 128,919 |
2023-11-28 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 83,535 |
2023-11-27 | $0.41 | $0.41 | $0.36 | $0.37 | $0.37 | 160,774 |
2023-11-24 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 37,336 |
2023-11-22 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 126,236 |
2023-11-21 | $0.39 | $0.42 | $0.35 | $0.38 | $0.38 | 201,571 |
2023-11-20 | $0.43 | $0.43 | $0.38 | $0.41 | $0.41 | 191,007 |
2023-11-17 | $0.40 | $0.45 | $0.38 | $0.45 | $0.45 | 474,894 |
2023-11-16 | $0.40 | $0.41 | $0.36 | $0.40 | $0.40 | 316,399 |
2023-11-15 | $0.35 | $0.45 | $0.35 | $0.40 | $0.40 | 1,084,264 |
2023-11-14 | $0.35 | $0.37 | $0.30 | $0.33 | $0.33 | 827,108 |
2023-11-13 | $0.57 | $0.63 | $0.34 | $0.40 | $0.40 | 3,001,470 |
2023-11-10 | $0.49 | $0.58 | $0.40 | $0.54 | $0.54 | 2,311,817 |
2023-11-09 | $0.40 | $0.82 | $0.36 | $0.53 | $0.53 | 59,496,274 |
2023-11-08 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 4,152,722 |
2023-11-07 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 9,895 |
2023-11-06 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 17,937 |
2023-11-03 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 5,397 |
2023-11-02 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 27,531 |
2023-11-01 | $0.34 | $0.34 | $0.30 | $0.32 | $0.32 | 16,809 |
2023-10-31 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 5,700 |
2023-10-30 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 13,056 |
2023-10-27 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 23,598 |
2023-10-26 | $0.32 | $0.35 | $0.31 | $0.34 | $0.34 | 15,519 |
2023-10-25 | $0.30 | $0.33 | $0.29 | $0.33 | $0.33 | 47,029 |
2023-10-24 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 63,624 |
2023-10-23 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 60,229 |
2023-10-20 | $0.35 | $0.35 | $0.31 | $0.34 | $0.34 | 30,114 |
2023-10-19 | $0.32 | $0.36 | $0.32 | $0.34 | $0.34 | 24,514 |
2023-10-18 | $0.37 | $0.37 | $0.32 | $0.36 | $0.36 | 46,871 |
2023-10-17 | $0.35 | $0.41 | $0.35 | $0.36 | $0.36 | 29,760 |
2023-10-16 | $0.39 | $0.40 | $0.35 | $0.37 | $0.37 | 43,972 |
2023-10-13 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 111,052 |
2023-10-12 | $0.39 | $0.41 | $0.34 | $0.41 | $0.41 | 189,015 |
2023-10-11 | $0.35 | $0.37 | $0.33 | $0.36 | $0.36 | 466,453 |
2023-10-10 | $0.39 | $0.39 | $0.22 | $0.33 | $0.33 | 196,746 |
2023-10-09 | $0.43 | $0.43 | $0.35 | $0.38 | $0.38 | 35,359 |
2023-10-06 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 25,273 |
2023-10-05 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 25,095 |
2023-10-04 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 8,888 |
2023-10-03 | $0.41 | $0.42 | $0.36 | $0.40 | $0.40 | 49,477 |
2023-10-02 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 18,329 |
2023-09-29 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 29,300 |
2023-09-28 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 27,490 |
2023-09-27 | $0.43 | $0.45 | $0.40 | $0.42 | $0.42 | 26,906 |
2023-09-26 | $0.47 | $0.47 | $0.41 | $0.43 | $0.43 | 53,751 |
2023-09-25 | $0.48 | $0.48 | $0.44 | $0.46 | $0.46 | 79,794 |
2023-09-22 | $0.43 | $0.49 | $0.43 | $0.46 | $0.46 | 39,734 |
2023-09-21 | $0.42 | $0.50 | $0.42 | $0.45 | $0.45 | 59,623 |
2023-09-20 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 28,391 |
2023-09-19 | $0.43 | $0.45 | $0.42 | $0.45 | $0.45 | 26,208 |
2023-09-18 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 33,393 |
2023-09-15 | $0.43 | $0.45 | $0.39 | $0.43 | $0.43 | 42,428 |
2023-09-14 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 50,508 |
2023-09-13 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 99,036 |
2023-09-12 | $0.45 | $0.46 | $0.41 | $0.45 | $0.45 | 53,603 |
2023-09-11 | $0.42 | $0.48 | $0.41 | $0.44 | $0.44 | 190,487 |
2023-09-08 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 211,896 |
2023-09-07 | $0.49 | $0.49 | $0.42 | $0.43 | $0.43 | 121,614 |
2023-09-06 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 418,042 |
2023-09-05 | $0.53 | $0.53 | $0.44 | $0.48 | $0.48 | 556,028 |
2023-09-01 | $0.53 | $0.59 | $0.48 | $0.56 | $0.56 | 1,858,034 |
2023-08-31 | $0.59 | $0.59 | $0.38 | $0.47 | $0.47 | 1,121,136 |
2023-08-30 | $0.60 | $0.69 | $0.58 | $0.62 | $0.62 | 993,595 |
2023-08-29 | $0.57 | $0.85 | $0.56 | $0.60 | $0.60 | 4,054,608 |
2023-08-28 | $0.59 | $0.59 | $0.53 | $0.58 | $0.58 | 69,853 |
2023-08-25 | $0.53 | $0.59 | $0.53 | $0.58 | $0.58 | 68,235 |
2023-08-24 | $0.59 | $0.61 | $0.53 | $0.55 | $0.55 | 57,029 |
2023-08-23 | $0.64 | $0.74 | $0.60 | $0.61 | $0.61 | 172,032 |
2023-08-22 | $0.70 | $0.70 | $0.61 | $0.62 | $0.62 | 56,468 |
2023-08-21 | $0.68 | $0.75 | $0.65 | $0.67 | $0.67 | 194,175 |
2023-08-18 | $0.77 | $1.07 | $0.75 | $0.81 | $0.81 | 1,816,342 |
2023-08-17 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 10,615 |
2023-08-16 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 43,602 |
2023-08-15 | $0.82 | $0.82 | $0.79 | $0.81 | $0.81 | 3,587 |
2023-08-14 | $0.85 | $0.85 | $0.77 | $0.82 | $0.82 | 35,645 |
2023-08-11 | $0.85 | $0.85 | $0.79 | $0.81 | $0.81 | 27,345 |
2023-08-10 | $0.85 | $0.87 | $0.81 | $0.83 | $0.83 | 19,460 |
2023-08-09 | $0.85 | $0.87 | $0.81 | $0.83 | $0.83 | 19,943 |
2023-08-08 | $0.85 | $0.90 | $0.85 | $0.87 | $0.87 | 8,624 |
2023-08-07 | $0.87 | $0.90 | $0.84 | $0.86 | $0.86 | 21,566 |
2023-08-04 | $0.88 | $0.94 | $0.82 | $0.87 | $0.87 | 120,423 |
2023-08-03 | $0.97 | $0.98 | $0.93 | $0.96 | $0.96 | 20,760 |
2023-08-02 | $0.92 | $0.96 | $0.92 | $0.93 | $0.93 | 14,369 |
2023-08-01 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 22,289 |
2023-07-31 | $1.01 | $1.03 | $0.91 | $0.94 | $0.94 | 119,254 |
2023-07-28 | $1.05 | $1.10 | $0.99 | $1.01 | $1.01 | 164,726 |
2023-07-27 | $1.01 | $1.17 | $0.97 | $1.03 | $1.03 | 429,776 |
2023-07-26 | $0.97 | $1.00 | $0.96 | $1.00 | $1.00 | 25,300 |
2023-07-25 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 10,472 |
2023-07-24 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 9,460 |
2023-07-21 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 19,436 |
2023-07-20 | $0.99 | $0.99 | $0.97 | $0.98 | $0.98 | 9,071 |
2023-07-19 | $0.95 | $1.01 | $0.95 | $0.97 | $0.97 | 16,173 |
2023-07-18 | $1.01 | $1.01 | $0.95 | $0.99 | $0.99 | 31,040 |
2023-07-17 | $1.01 | $1.05 | $0.97 | $0.99 | $0.99 | 59,328 |
2023-07-14 | $1.06 | $1.27 | $0.96 | $1.01 | $1.01 | 539,219 |
2023-07-13 | $0.97 | $1.07 | $0.97 | $1.05 | $1.05 | 18,283 |
2023-07-12 | $0.99 | $1.00 | $0.96 | $0.99 | $0.99 | 10,696 |
2023-07-11 | $0.99 | $1.02 | $0.98 | $0.98 | $0.98 | 7,900 |
2023-07-10 | $1.01 | $1.03 | $0.98 | $0.98 | $0.98 | 19,004 |
2023-07-07 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 1,133 |
2023-07-06 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 1,652 |
2023-07-05 | $1.09 | $1.09 | $1.04 | $1.04 | $1.04 | 2,856 |
2023-07-03 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 4,852 |
2023-06-30 | $1.10 | $1.10 | $1.03 | $1.05 | $1.05 | 4,486 |
2023-06-29 | $1.06 | $1.10 | $1.05 | $1.07 | $1.07 | 14,926 |
2023-06-28 | $1.09 | $1.09 | $1.01 | $1.04 | $1.04 | 10,428 |
2023-06-27 | $0.99 | $1.06 | $0.99 | $1.06 | $1.06 | 17,064 |
2023-06-26 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 2,463 |
2023-06-23 | $0.99 | $1.03 | $0.98 | $0.98 | $0.98 | 10,125 |
2023-06-22 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 7,012 |
2023-06-21 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 9,492 |
2023-06-20 | $1.02 | $1.02 | $0.96 | $0.98 | $0.98 | 14,889 |
2023-06-16 | $1.02 | $1.03 | $0.97 | $0.97 | $0.97 | 14,645 |
2023-06-15 | $1.08 | $1.08 | $0.98 | $1.00 | $1.00 | 41,359 |
2023-06-14 | $1.08 | $1.10 | $1.02 | $1.02 | $1.02 | 17,329 |
2023-06-13 | $1.09 | $1.11 | $1.05 | $1.10 | $1.10 | 5,580 |
2023-06-12 | $1.08 | $1.15 | $1.07 | $1.08 | $1.08 | 4,907 |
2023-06-09 | $1.10 | $1.16 | $1.08 | $1.13 | $1.13 | 44,151 |
2023-06-08 | $1.12 | $1.21 | $1.11 | $1.19 | $1.19 | 10,314 |
2023-06-07 | $1.16 | $1.19 | $1.14 | $1.14 | $1.14 | 5,799 |
2023-06-06 | $1.24 | $1.24 | $1.18 | $1.19 | $1.19 | 18,263 |
2023-06-05 | $1.11 | $1.18 | $1.11 | $1.18 | $1.18 | 13,571 |
2023-06-02 | $1.19 | $1.23 | $1.06 | $1.14 | $1.14 | 38,307 |
2023-06-01 | $1.20 | $1.21 | $1.15 | $1.20 | $1.20 | 15,696 |
2023-05-31 | $1.18 | $1.25 | $1.15 | $1.19 | $1.19 | 66,479 |
2023-05-30 | $1.05 | $1.17 | $1.03 | $1.12 | $1.12 | 19,211 |
2023-05-26 | $1.06 | $1.10 | $1.01 | $1.05 | $1.05 | 13,846 |
2023-05-25 | $1.06 | $1.09 | $1.05 | $1.09 | $1.09 | 10,143 |
2023-05-24 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 15,053 |
2023-05-23 | $1.18 | $1.19 | $1.12 | $1.17 | $1.17 | 25,353 |
2023-05-22 | $1.17 | $1.20 | $1.07 | $1.19 | $1.19 | 45,710 |
2023-05-19 | $1.13 | $1.23 | $1.11 | $1.12 | $1.12 | 20,426 |
2023-05-18 | $1.13 | $1.17 | $1.11 | $1.15 | $1.15 | 28,375 |
2023-05-17 | $1.08 | $1.13 | $1.03 | $1.13 | $1.13 | 60,101 |
2023-05-16 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 4,174 |
2023-05-15 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 10,609 |
2023-05-12 | $1.04 | $1.06 | $0.96 | $1.03 | $1.03 | 17,459 |
2023-05-11 | $1.05 | $1.08 | $0.99 | $1.05 | $1.05 | 24,821 |
2023-05-10 | $1.08 | $1.08 | $1.02 | $1.06 | $1.06 | 26,221 |
2023-05-09 | $1.05 | $1.06 | $0.99 | $1.04 | $1.04 | 21,283 |
2023-05-08 | $0.95 | $1.15 | $0.95 | $1.02 | $1.02 | 80,488 |
2023-05-05 | $0.95 | $1.03 | $0.95 | $1.01 | $1.01 | 80,032 |
2023-05-04 | $0.98 | $1.43 | $0.93 | $1.02 | $1.02 | 1,183,356 |
2023-05-03 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 20,621 |
2023-05-02 | $0.95 | $0.96 | $0.92 | $0.94 | $0.94 | 6,164 |
2023-05-01 | $0.93 | $0.94 | $0.90 | $0.92 | $0.92 | 12,376 |
2023-04-28 | $0.90 | $0.96 | $0.90 | $0.93 | $0.93 | 15,264 |
2023-04-27 | $0.93 | $0.95 | $0.89 | $0.94 | $0.94 | 26,123 |
2023-04-26 | $0.88 | $0.96 | $0.88 | $0.94 | $0.94 | 7,371 |
2023-04-25 | $0.97 | $0.97 | $0.89 | $0.90 | $0.90 | 43,670 |
2023-04-24 | $1.05 | $1.05 | $0.95 | $0.98 | $0.98 | 26,674 |
2023-04-21 | $1.04 | $1.08 | $1.00 | $1.05 | $1.05 | 29,083 |
2023-04-20 | $1.04 | $1.13 | $1.04 | $1.08 | $1.08 | 25,344 |
2023-04-19 | $1.02 | $1.09 | $0.99 | $1.06 | $1.06 | 42,496 |
2023-04-18 | $1.05 | $1.07 | $0.98 | $0.99 | $0.99 | 54,206 |
2023-04-17 | $0.96 | $1.09 | $0.90 | $1.07 | $1.07 | 148,968 |
2023-04-14 | $0.93 | $0.99 | $0.89 | $0.94 | $0.94 | 30,525 |
2023-04-13 | $0.87 | $0.93 | $0.86 | $0.93 | $0.93 | 37,908 |
2023-04-12 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 16,820 |
2023-04-11 | $0.96 | $0.99 | $0.87 | $0.87 | $0.87 | 61,375 |
2023-04-10 | $0.97 | $1.01 | $0.93 | $0.96 | $0.96 | 64,512 |
2023-04-06 | $1.01 | $1.05 | $0.99 | $0.99 | $0.99 | 33,794 |
2023-04-05 | $1.00 | $1.06 | $0.99 | $1.01 | $1.01 | 23,450 |
2023-04-04 | $1.07 | $1.07 | $1.02 | $1.04 | $1.04 | 38,344 |
2023-04-03 | $1.13 | $1.13 | $1.04 | $1.06 | $1.06 | 50,302 |
2023-03-31 | $1.15 | $1.20 | $1.12 | $1.14 | $1.14 | 70,866 |
2023-03-30 | $1.17 | $1.20 | $1.15 | $1.17 | $1.17 | 58,631 |
2023-03-29 | $1.07 | $1.22 | $1.07 | $1.21 | $1.21 | 82,503 |
2023-03-28 | $1.18 | $1.20 | $1.03 | $1.07 | $1.07 | 46,579 |
2023-03-27 | $1.26 | $1.30 | $1.17 | $1.18 | $1.18 | 116,423 |
2023-03-24 | $1.28 | $1.36 | $1.15 | $1.34 | $1.34 | 441,951 |
2023-03-23 | $1.00 | $1.25 | $0.97 | $1.25 | $1.25 | 1,380,154 |
2023-03-22 | $1.33 | $1.67 | $1.23 | $1.28 | $1.28 | 15,292,862 |
2023-03-21 | $1.18 | $1.20 | $1.14 | $1.17 | $1.17 | 41,547 |
2023-03-20 | $1.28 | $1.31 | $1.10 | $1.17 | $1.17 | 185,964 |
2023-03-17 | $1.48 | $1.60 | $1.25 | $1.28 | $1.28 | 406,516 |
2023-03-16 | $1.65 | $1.73 | $1.43 | $1.65 | $1.65 | 3,000,699 |
2023-03-15 | $1.45 | $1.45 | $1.40 | $1.42 | $1.42 | 547,750 |
2023-03-14 | $1.45 | $1.50 | $1.45 | $1.46 | $1.46 | 5,787 |
2023-03-13 | $1.41 | $1.50 | $1.41 | $1.45 | $1.45 | 11,612 |
2023-03-10 | $1.50 | $1.50 | $1.41 | $1.43 | $1.43 | 6,913 |
2023-03-09 | $1.55 | $1.61 | $1.50 | $1.51 | $1.51 | 10,015 |
2023-03-08 | $1.50 | $1.58 | $1.50 | $1.53 | $1.53 | 16,738 |
2023-03-07 | $1.51 | $1.52 | $1.48 | $1.48 | $1.48 | 4,964 |
2023-03-06 | $1.51 | $1.52 | $1.49 | $1.50 | $1.50 | 8,166 |
2023-03-03 | $1.45 | $1.51 | $1.43 | $1.50 | $1.50 | 38,112 |
2023-03-02 | $1.56 | $1.57 | $1.45 | $1.48 | $1.48 | 35,690 |
2023-03-01 | $1.63 | $1.63 | $1.58 | $1.58 | $1.58 | 7,178 |
2023-02-28 | $1.57 | $1.67 | $1.56 | $1.61 | $1.61 | 9,369 |
2023-02-27 | $1.64 | $1.72 | $1.56 | $1.61 | $1.61 | 19,035 |
2023-02-24 | $1.65 | $1.70 | $1.61 | $1.64 | $1.64 | 12,342 |
2023-02-23 | $1.66 | $1.70 | $1.64 | $1.69 | $1.69 | 9,275 |
2023-02-22 | $1.58 | $1.68 | $1.58 | $1.64 | $1.64 | 10,616 |
2023-02-21 | $1.62 | $1.64 | $1.60 | $1.61 | $1.61 | 4,268 |
2023-02-17 | $1.57 | $1.63 | $1.57 | $1.63 | $1.63 | 7,751 |
2023-02-16 | $1.57 | $1.63 | $1.57 | $1.62 | $1.62 | 4,402 |
2023-02-15 | $1.64 | $1.68 | $1.60 | $1.63 | $1.63 | 10,594 |
2023-02-14 | $1.65 | $1.69 | $1.62 | $1.65 | $1.65 | 28,574 |
2023-02-13 | $1.66 | $1.70 | $1.50 | $1.67 | $1.67 | 43,170 |
2023-02-10 | $1.71 | $1.76 | $1.65 | $1.68 | $1.68 | 11,880 |
2023-02-09 | $1.77 | $1.80 | $1.65 | $1.71 | $1.71 | 24,277 |
2023-02-08 | $1.76 | $1.80 | $1.73 | $1.77 | $1.77 | 19,809 |
2023-02-07 | $1.69 | $1.83 | $1.64 | $1.75 | $1.75 | 48,029 |
2023-02-06 | $1.62 | $1.81 | $1.59 | $1.75 | $1.75 | 136,519 |
2023-02-03 | $1.64 | $1.65 | $1.59 | $1.60 | $1.60 | 23,592 |
2023-02-02 | $1.52 | $1.64 | $1.52 | $1.64 | $1.64 | 46,865 |
2023-02-01 | $1.52 | $1.57 | $1.51 | $1.56 | $1.56 | 22,180 |
2023-01-31 | $1.56 | $1.60 | $1.50 | $1.58 | $1.58 | 22,114 |
2023-01-30 | $1.43 | $1.62 | $1.41 | $1.55 | $1.55 | 71,147 |
2023-01-27 | $1.38 | $1.47 | $1.37 | $1.42 | $1.42 | 35,102 |
2023-01-26 | $1.45 | $1.49 | $1.40 | $1.44 | $1.44 | 21,300 |
2023-01-25 | $1.43 | $1.47 | $1.40 | $1.44 | $1.44 | 12,321 |
2023-01-24 | $1.48 | $1.51 | $1.43 | $1.47 | $1.47 | 15,865 |
2023-01-23 | $1.40 | $1.51 | $1.36 | $1.50 | $1.50 | 37,698 |
2023-01-20 | $1.40 | $1.41 | $1.33 | $1.38 | $1.38 | 24,285 |
2023-01-19 | $1.41 | $1.41 | $1.31 | $1.36 | $1.36 | 45,555 |
2023-01-18 | $1.54 | $1.57 | $1.36 | $1.42 | $1.42 | 61,622 |
2023-01-17 | $1.64 | $1.64 | $1.51 | $1.54 | $1.54 | 69,174 |
2023-01-13 | $1.58 | $1.66 | $1.53 | $1.63 | $1.63 | 77,604 |
2023-01-12 | $1.51 | $1.65 | $1.41 | $1.59 | $1.59 | 156,592 |
2023-01-11 | $1.46 | $1.53 | $1.39 | $1.46 | $1.46 | 116,127 |
2023-01-10 | $1.72 | $1.79 | $1.48 | $1.57 | $1.57 | 2,065,875 |
2023-01-09 | $1.51 | $1.51 | $1.40 | $1.46 | $1.46 | 29,157 |
2023-01-06 | $1.50 | $1.55 | $1.44 | $1.48 | $1.48 | 45,835 |
2023-01-05 | $1.61 | $1.67 | $1.38 | $1.59 | $1.59 | 195,132 |
2023-01-04 | $1.50 | $1.54 | $1.47 | $1.52 | $1.52 | 339,683 |
2023-01-03 | $1.42 | $1.50 | $1.41 | $1.48 | $1.48 | 21,094 |
2022-12-30 | $1.48 | $1.49 | $1.31 | $1.37 | $1.37 | 48,237 |
2022-12-29 | $1.55 | $1.55 | $1.46 | $1.47 | $1.47 | 25,197 |
2022-12-28 | $1.63 | $1.63 | $1.44 | $1.48 | $1.48 | 35,277 |
2022-12-27 | $1.68 | $1.74 | $1.61 | $1.66 | $1.66 | 22,890 |
2022-12-23 | $1.71 | $1.74 | $1.65 | $1.70 | $1.70 | 8,151 |
2022-12-22 | $1.70 | $1.75 | $1.70 | $1.72 | $1.72 | 10,971 |
2022-12-21 | $1.80 | $1.85 | $1.70 | $1.73 | $1.73 | 18,406 |
2022-12-20 | $1.87 | $1.87 | $1.75 | $1.77 | $1.77 | 29,716 |
2022-12-19 | $1.95 | $1.95 | $1.88 | $1.88 | $1.88 | 2,660 |
2022-12-16 | $2.00 | $2.10 | $1.86 | $1.86 | $1.86 | 29,551 |
2022-12-15 | $1.95 | $2.06 | $1.95 | $2.06 | $2.06 | 5,420 |
2022-12-14 | $1.95 | $2.23 | $1.93 | $2.01 | $2.01 | 24,574 |
2022-12-13 | $1.92 | $1.97 | $1.87 | $1.96 | $1.96 | 10,121 |
2022-12-12 | $1.88 | $1.93 | $1.86 | $1.89 | $1.89 | 5,934 |
2022-12-09 | $1.91 | $1.94 | $1.87 | $1.87 | $1.87 | 3,391 |
2022-12-08 | $1.96 | $1.98 | $1.90 | $1.92 | $1.92 | 4,601 |
2022-12-07 | $1.91 | $1.93 | $1.86 | $1.89 | $1.89 | 9,985 |
2022-12-06 | $1.97 | $1.97 | $1.90 | $1.90 | $1.90 | 3,483 |
2022-12-05 | $2.08 | $2.08 | $1.96 | $2.00 | $2.00 | 5,888 |
2022-12-02 | $2.00 | $2.05 | $1.99 | $2.01 | $2.01 | 9,870 |
2022-12-01 | $1.98 | $2.01 | $1.94 | $2.00 | $2.00 | 9,191 |
2022-11-30 | $1.85 | $1.97 | $1.84 | $1.95 | $1.95 | 12,077 |
2022-11-29 | $1.85 | $1.90 | $1.83 | $1.85 | $1.85 | 11,057 |
2022-11-28 | $2.00 | $2.00 | $1.85 | $1.85 | $1.85 | 10,912 |
2022-11-25 | $2.03 | $2.04 | $2.02 | $2.02 | $2.02 | 705 |
2022-11-23 | $2.07 | $2.12 | $2.04 | $2.04 | $2.04 | 13,347 |
2022-11-22 | $2.01 | $2.01 | $1.93 | $2.00 | $2.00 | 3,299 |
2022-11-21 | $1.91 | $2.05 | $1.91 | $1.98 | $1.98 | 4,203 |
2022-11-18 | $1.91 | $2.06 | $1.91 | $2.06 | $2.06 | 10,956 |
2022-11-17 | $1.99 | $1.99 | $1.95 | $1.95 | $1.95 | 4,828 |
2022-11-16 | $1.94 | $2.01 | $1.90 | $1.98 | $1.98 | 11,796 |
2022-11-15 | $2.11 | $2.15 | $2.01 | $2.01 | $2.01 | 10,453 |
2022-11-14 | $2.14 | $2.17 | $2.07 | $2.12 | $2.12 | 12,632 |
2022-11-11 | $2.07 | $2.10 | $1.99 | $2.06 | $2.06 | 13,611 |
2022-11-10 | $1.88 | $2.00 | $1.88 | $2.00 | $2.00 | 13,422 |
2022-11-09 | $1.91 | $1.93 | $1.86 | $1.89 | $1.89 | 12,586 |
2022-11-08 | $2.00 | $2.00 | $1.90 | $1.95 | $1.95 | 12,994 |
2022-11-07 | $1.93 | $2.26 | $1.93 | $2.00 | $2.00 | 14,750 |
2022-11-04 | $2.15 | $2.15 | $1.88 | $2.01 | $2.01 | 64,101 |
2022-11-03 | $2.11 | $2.12 | $2.07 | $2.12 | $2.12 | 7,443 |
2022-11-02 | $2.15 | $2.29 | $2.11 | $2.12 | $2.12 | 22,268 |
2022-11-01 | $2.28 | $2.28 | $2.19 | $2.22 | $2.22 | 13,031 |
2022-10-31 | $2.35 | $2.35 | $2.25 | $2.27 | $2.27 | 15,148 |
2022-10-28 | $2.34 | $2.42 | $2.18 | $2.41 | $2.41 | 24,925 |
2022-10-27 | $2.29 | $2.36 | $2.25 | $2.33 | $2.33 | 14,701 |
2022-10-26 | $2.18 | $2.26 | $2.17 | $2.20 | $2.20 | 10,216 |
2022-10-25 | $1.91 | $2.19 | $1.91 | $2.19 | $2.19 | 69,081 |
2022-10-24 | $1.88 | $1.97 | $1.84 | $1.94 | $1.94 | 21,358 |
2022-10-21 | $1.80 | $1.98 | $1.80 | $1.92 | $1.92 | 35,189 |
2022-10-20 | $1.85 | $1.89 | $1.80 | $1.80 | $1.80 | 11,253 |
2022-10-19 | $1.88 | $1.92 | $1.80 | $1.87 | $1.87 | 17,204 |
2022-10-18 | $1.95 | $1.95 | $1.86 | $1.87 | $1.87 | 15,830 |
2022-10-17 | $1.95 | $1.99 | $1.92 | $1.92 | $1.92 | 11,201 |
2022-10-14 | $1.92 | $1.95 | $1.86 | $1.93 | $1.93 | 8,321 |
2022-10-13 | $1.82 | $1.94 | $1.80 | $1.87 | $1.87 | 16,532 |
2022-10-12 | $1.86 | $1.95 | $1.85 | $1.85 | $1.85 | 13,665 |
2022-10-11 | $1.91 | $1.93 | $1.87 | $1.88 | $1.88 | 18,674 |
2022-10-10 | $1.88 | $2.00 | $1.88 | $1.93 | $1.93 | 21,837 |
2022-10-07 | $2.15 | $2.15 | $1.94 | $1.98 | $1.98 | 34,463 |
2022-10-06 | $2.30 | $2.30 | $2.15 | $2.15 | $2.15 | 15,504 |
2022-10-05 | $2.26 | $2.32 | $2.22 | $2.23 | $2.23 | 10,899 |
2022-10-04 | $2.26 | $2.32 | $2.15 | $2.24 | $2.24 | 29,039 |
2022-10-03 | $2.18 | $2.25 | $2.16 | $2.25 | $2.25 | 21,081 |
2022-09-30 | $2.17 | $2.18 | $2.13 | $2.14 | $2.14 | 4,109 |
2022-09-29 | $2.14 | $2.21 | $2.13 | $2.14 | $2.14 | 4,895 |
2022-09-28 | $2.19 | $2.24 | $2.14 | $2.17 | $2.17 | 6,339 |
2022-09-27 | $2.17 | $2.22 | $2.13 | $2.13 | $2.13 | 14,296 |
2022-09-26 | $2.32 | $2.32 | $2.18 | $2.18 | $2.18 | 12,321 |
2022-09-23 | $2.30 | $2.30 | $2.20 | $2.27 | $2.27 | 13,887 |
2022-09-22 | $2.26 | $2.36 | $2.25 | $2.33 | $2.33 | 20,343 |
2022-09-21 | $2.36 | $2.41 | $2.31 | $2.31 | $2.31 | 11,386 |
2022-09-20 | $2.35 | $2.42 | $2.31 | $2.35 | $2.35 | 24,299 |
2022-09-19 | $2.55 | $2.69 | $2.33 | $2.34 | $2.34 | 47,233 |
2022-09-16 | $2.37 | $2.74 | $2.31 | $2.49 | $2.49 | 141,365 |
2022-09-15 | $2.42 | $2.42 | $2.32 | $2.38 | $2.38 | 20,742 |
2022-09-14 | $2.55 | $2.55 | $2.31 | $2.33 | $2.33 | 47,276 |
2022-09-13 | $2.43 | $2.65 | $2.42 | $2.52 | $2.52 | 34,073 |
2022-09-12 | $2.64 | $2.69 | $2.54 | $2.54 | $2.54 | 32,953 |
2022-09-09 | $2.55 | $2.70 | $2.53 | $2.70 | $2.70 | 44,001 |
2022-09-08 | $2.61 | $2.70 | $2.52 | $2.54 | $2.54 | 37,034 |
2022-09-07 | $2.78 | $2.82 | $2.59 | $2.62 | $2.62 | 64,573 |
2022-09-06 | $2.87 | $2.89 | $2.79 | $2.81 | $2.81 | 9,832 |
2022-09-02 | $3.00 | $3.00 | $2.89 | $2.90 | $2.90 | 10,640 |
2022-09-01 | $3.06 | $3.06 | $2.89 | $2.99 | $2.99 | 10,564 |
2022-08-31 | $2.84 | $2.97 | $2.83 | $2.97 | $2.97 | 24,466 |
2022-08-30 | $2.82 | $2.91 | $2.80 | $2.86 | $2.86 | 26,560 |
2022-08-29 | $2.85 | $3.04 | $2.80 | $2.90 | $2.90 | 74,502 |
2022-08-26 | $3.11 | $3.11 | $2.79 | $2.92 | $2.92 | 50,406 |
2022-08-25 | $3.12 | $3.12 | $3.01 | $3.09 | $3.09 | 8,294 |
2022-08-24 | $3.00 | $3.08 | $2.95 | $3.05 | $3.05 | 29,778 |
2022-08-23 | $3.06 | $3.07 | $2.79 | $2.99 | $2.99 | 62,586 |
2022-08-22 | $3.06 | $3.15 | $2.98 | $3.02 | $3.02 | 51,693 |
2022-08-19 | $3.31 | $3.40 | $3.05 | $3.10 | $3.10 | 66,688 |
2022-08-18 | $3.27 | $3.53 | $3.27 | $3.43 | $3.43 | 53,609 |
2022-08-17 | $3.32 | $3.38 | $3.26 | $3.28 | $3.28 | 68,017 |
2022-08-16 | $3.26 | $3.56 | $3.18 | $3.38 | $3.38 | 240,726 |
2022-08-15 | $3.24 | $3.58 | $3.24 | $3.38 | $3.38 | 125,147 |
2022-08-12 | $3.19 | $3.33 | $3.09 | $3.29 | $3.29 | 86,056 |
2022-08-11 | $3.25 | $3.35 | $3.07 | $3.10 | $3.10 | 49,843 |
2022-08-10 | $3.02 | $3.22 | $3.00 | $3.18 | $3.18 | 27,909 |
2022-08-09 | $3.17 | $3.21 | $2.92 | $2.99 | $2.99 | 55,526 |
2022-08-08 | $3.11 | $3.46 | $3.11 | $3.23 | $3.23 | 226,094 |
2022-08-05 | $3.19 | $3.87 | $3.03 | $3.17 | $3.17 | 671,667 |
2022-08-04 | $3.25 | $4.19 | $3.25 | $3.30 | $3.30 | 584,732 |
2022-08-03 | $3.15 | $3.42 | $3.14 | $3.35 | $3.35 | 112,221 |
2022-08-02 | $2.84 | $3.25 | $2.77 | $3.14 | $3.14 | 184,662 |
2022-08-01 | $2.75 | $3.02 | $2.72 | $2.90 | $2.90 | 100,764 |
2022-07-29 | $2.80 | $2.84 | $2.70 | $2.76 | $2.76 | 75,387 |
2022-07-28 | $2.72 | $2.81 | $2.70 | $2.76 | $2.76 | 34,183 |
2022-07-27 | $2.67 | $2.75 | $2.60 | $2.73 | $2.73 | 21,852 |
2022-07-26 | $2.80 | $2.81 | $2.65 | $2.66 | $2.66 | 30,911 |
2022-07-25 | $2.75 | $2.90 | $2.72 | $2.78 | $2.78 | 76,626 |
2022-07-22 | $3.05 | $3.05 | $2.79 | $2.80 | $2.80 | 54,613 |
2022-07-21 | $2.87 | $3.08 | $2.79 | $2.97 | $2.97 | 78,461 |
2022-07-20 | $2.65 | $2.93 | $2.65 | $2.85 | $2.85 | 138,964 |
2022-07-19 | $2.62 | $2.72 | $2.61 | $2.64 | $2.64 | 22,023 |
2022-07-18 | $2.70 | $2.77 | $2.63 | $2.66 | $2.66 | 43,277 |
2022-07-15 | $2.67 | $2.75 | $2.64 | $2.68 | $2.68 | 22,829 |
2022-07-14 | $2.76 | $2.80 | $2.68 | $2.69 | $2.69 | 19,832 |
2022-07-13 | $2.76 | $2.94 | $2.71 | $2.85 | $2.85 | 23,091 |
2022-07-12 | $2.80 | $2.95 | $2.77 | $2.86 | $2.86 | 114,562 |
2022-07-11 | $2.77 | $2.85 | $2.76 | $2.82 | $2.82 | 19,412 |
2022-07-08 | $2.82 | $2.90 | $2.67 | $2.82 | $2.82 | 47,997 |
2022-07-07 | $2.65 | $2.97 | $2.65 | $2.84 | $2.84 | 170,052 |
2022-07-06 | $2.69 | $2.72 | $2.55 | $2.68 | $2.68 | 48,234 |
2022-07-05 | $2.59 | $2.72 | $2.50 | $2.72 | $2.72 | 63,347 |
2022-07-01 | $2.62 | $2.65 | $2.51 | $2.61 | $2.61 | 62,612 |
2022-06-30 | $2.55 | $2.62 | $2.45 | $2.58 | $2.58 | 114,815 |
2022-06-29 | $2.59 | $2.75 | $2.55 | $2.59 | $2.59 | 122,064 |
2022-06-28 | $2.86 | $2.95 | $2.60 | $2.65 | $2.65 | 361,608 |
2022-06-27 | $2.86 | $2.91 | $2.79 | $2.85 | $2.85 | 74,243 |
2022-06-24 | $2.98 | $3.03 | $2.84 | $2.89 | $2.89 | 192,176 |
2022-06-23 | $3.11 | $3.19 | $2.93 | $2.98 | $2.98 | 127,151 |
2022-06-22 | $3.15 | $3.28 | $3.02 | $3.07 | $3.07 | 437,749 |
2022-06-21 | $3.13 | $3.30 | $3.07 | $3.19 | $3.19 | 477,577 |
2022-06-17 | $3.11 | $3.28 | $3.07 | $3.09 | $3.09 | 339,407 |
2022-06-16 | $3.14 | $3.52 | $3.06 | $3.15 | $3.15 | 1,189,702 |
2022-06-15 | $3.06 | $3.26 | $2.98 | $3.14 | $3.14 | 453,983 |
2022-06-14 | $3.00 | $3.35 | $3.00 | $3.11 | $3.11 | 590,552 |
2022-06-13 | $3.03 | $3.16 | $2.85 | $3.13 | $3.13 | 434,482 |
2022-06-10 | $3.52 | $3.69 | $3.10 | $3.26 | $3.26 | 1,402,648 |
2022-06-09 | $4.39 | $5.00 | $3.67 | $3.77 | $3.77 | 21,234,817 |
2022-06-08 | $3.90 | $4.14 | $3.55 | $3.78 | $3.78 | 4,245,155 |
2022-06-07 | $3.55 | $5.00 | $3.27 | $4.07 | $4.07 | 84,834,368 |
2022-06-06 | $2.39 | $2.54 | $2.37 | $2.50 | $2.50 | 68,140 |
2022-06-03 | $2.57 | $2.62 | $2.36 | $2.46 | $2.46 | 143,192 |
2022-06-02 | $2.50 | $2.72 | $2.50 | $2.65 | $2.65 | 348,468 |
2022-06-01 | $3.48 | $3.49 | $2.46 | $2.50 | $2.50 | 1,086,058 |
2022-05-31 | $4.62 | $4.89 | $3.63 | $3.73 | $3.73 | 33,242,151 |
2022-05-27 | $2.14 | $2.27 | $2.10 | $2.24 | $2.24 | 19,058 |
2022-05-26 | $2.23 | $2.23 | $2.03 | $2.04 | $2.04 | 3,405 |
2022-05-25 | $1.98 | $2.31 | $1.98 | $2.05 | $2.05 | 89,013 |
2022-05-24 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 184 |
2022-05-23 | $2.08 | $2.15 | $2.08 | $2.15 | $2.15 | 5,991 |
2022-05-20 | $2.15 | $2.15 | $2.00 | $2.03 | $2.03 | 5,021 |
2022-05-19 | $2.19 | $2.19 | $2.08 | $2.09 | $2.09 | 12,057 |
2022-05-18 | $2.28 | $2.28 | $2.06 | $2.06 | $2.06 | 3,023 |
2022-05-17 | $2.18 | $2.21 | $2.11 | $2.18 | $2.18 | 11,092 |
2022-05-16 | $2.18 | $2.19 | $2.13 | $2.16 | $2.16 | 5,113 |
2022-05-13 | $2.06 | $2.18 | $2.06 | $2.13 | $2.13 | 12,134 |
2022-05-12 | $2.00 | $2.30 | $1.89 | $2.00 | $2.00 | 90,693 |
2022-05-11 | $2.18 | $2.22 | $2.01 | $2.02 | $2.02 | 20,305 |
2022-05-10 | $2.09 | $2.23 | $2.09 | $2.21 | $2.21 | 20,270 |
2022-05-09 | $2.24 | $2.33 | $2.04 | $2.08 | $2.08 | 32,427 |
2022-05-06 | $2.40 | $2.60 | $2.29 | $2.32 | $2.32 | 9,483 |
2022-05-05 | $2.67 | $2.67 | $2.40 | $2.49 | $2.49 | 11,284 |
2022-05-04 | $2.71 | $2.72 | $2.54 | $2.72 | $2.72 | 7,432 |
2022-05-03 | $2.64 | $2.83 | $2.55 | $2.79 | $2.79 | 25,152 |
2022-05-02 | $38.60 | $38.60 | $38.49 | $38.49 | $38.49 | 1,366 |
2022-04-29 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 1,987 |
2022-04-28 | $38.74 | $39.02 | $38.74 | $39.00 | $39.00 | 1,987 |
2022-04-27 | $38.56 | $38.74 | $38.56 | $38.74 | $38.74 | 882 |
2022-04-26 | $38.77 | $38.77 | $38.61 | $38.61 | $38.61 | 448 |
2022-04-25 | $38.82 | $38.89 | $38.75 | $38.89 | $38.89 | 904 |
2022-04-22 | $39.41 | $39.41 | $39.21 | $39.21 | $39.21 | 2,563 |
2022-04-21 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 5 |
2022-04-20 | $39.59 | $39.59 | $39.43 | $39.43 | $39.43 | 878 |
2022-04-19 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 77 |
2022-04-18 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 70 |
2022-04-14 | $39.35 | $39.35 | $39.33 | $39.33 | $39.33 | 913 |
2022-04-13 | $39.13 | $39.15 | $39.13 | $39.14 | $39.14 | 461 |
2022-04-12 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 202 |
2022-04-11 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 204 |
2022-04-08 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 99 |
2022-04-07 | $38.92 | $39.02 | $38.82 | $39.02 | $39.02 | 1,134 |
2022-04-06 | $39.02 | $39.02 | $38.96 | $38.96 | $38.96 | 125 |
2022-04-05 | $39.23 | $39.23 | $38.94 | $38.94 | $38.94 | 3,015 |
2022-04-04 | $38.88 | $39.02 | $38.81 | $38.92 | $38.92 | 912 |
2022-04-01 | $38.79 | $38.91 | $38.79 | $38.91 | $38.91 | 2,476 |
2022-03-31 | $38.85 | $38.85 | $38.85 | $38.85 | $38.79 | 80 |
2022-03-30 | $39.08 | $39.08 | $38.85 | $38.85 | $38.79 | 724 |
2022-03-29 | $38.89 | $38.89 | $38.89 | $38.89 | $38.83 | 188 |
2022-03-28 | $38.82 | $38.86 | $38.82 | $38.86 | $38.80 | 707 |
2022-03-25 | $38.83 | $38.94 | $38.83 | $38.90 | $38.84 | 2,971 |
2022-03-24 | $38.72 | $38.72 | $38.70 | $38.70 | $38.64 | 2,403 |
2022-03-23 | $38.67 | $38.67 | $38.62 | $38.62 | $38.56 | 505 |
2022-03-22 | $38.67 | $38.79 | $38.55 | $38.79 | $38.73 | 20,885 |
2022-03-21 | $38.83 | $38.83 | $38.68 | $38.68 | $38.62 | 1,003 |
2022-03-18 | $38.45 | $38.60 | $38.45 | $38.60 | $38.54 | 1,242 |
2022-03-17 | $38.45 | $38.60 | $38.45 | $38.60 | $38.54 | 384 |
2022-03-16 | $38.37 | $38.38 | $38.37 | $38.37 | $38.31 | 473 |
2022-03-15 | $38.06 | $38.20 | $38.06 | $38.20 | $38.14 | 769 |
2022-03-14 | $38.43 | $38.43 | $38.22 | $38.34 | $38.28 | 5,601 |
2022-03-11 | $38.43 | $38.43 | $38.43 | $38.43 | $38.37 | 334 |
2022-03-10 | $38.30 | $38.30 | $38.30 | $38.30 | $38.24 | 158 |
2022-03-09 | $38.30 | $38.30 | $38.29 | $38.29 | $38.23 | 158 |
2022-03-08 | $38.31 | $38.44 | $38.17 | $38.17 | $38.11 | 858 |
2022-03-07 | $37.78 | $37.94 | $37.78 | $37.94 | $37.87 | 162 |
2022-03-04 | $37.98 | $37.98 | $37.98 | $37.98 | $37.92 | 131 |
2022-03-03 | $38.26 | $38.26 | $38.17 | $38.17 | $38.11 | 480 |
2022-03-02 | $38.48 | $38.48 | $38.48 | $38.48 | $38.41 | 14 |
2022-03-01 | $37.94 | $37.94 | $37.94 | $37.94 | $37.87 | 14 |
2022-02-28 | $37.68 | $38.07 | $37.68 | $38.07 | $38.00 | 417 |
2022-02-25 | $38.03 | $38.03 | $38.03 | $38.03 | $37.97 | 60 |
2022-02-24 | $37.66 | $37.66 | $37.66 | $37.66 | $37.60 | 110 |
2022-02-23 | $37.58 | $37.66 | $37.58 | $37.66 | $37.60 | 390 |
2022-02-22 | $37.94 | $37.94 | $37.72 | $37.73 | $37.67 | 1,385 |
2022-02-18 | $37.79 | $37.79 | $37.79 | $37.79 | $37.73 | 1 |
2022-02-17 | $37.94 | $37.94 | $37.94 | $37.94 | $37.88 | 200 |
2022-02-16 | $38.15 | $38.15 | $38.15 | $38.15 | $38.09 | 115 |
2022-02-15 | $38.16 | $38.16 | $38.16 | $38.16 | $38.09 | 6 |
2022-02-14 | $38.00 | $38.00 | $38.00 | $38.00 | $37.93 | 178 |
2022-02-11 | $38.08 | $38.08 | $38.08 | $38.08 | $38.02 | 178 |
2022-02-10 | $38.35 | $38.35 | $38.24 | $38.24 | $38.18 | 210 |
2022-02-09 | $38.34 | $38.44 | $38.34 | $38.44 | $38.38 | 307 |
2022-02-08 | $38.11 | $38.26 | $38.11 | $38.26 | $38.20 | 1,687 |
2022-02-07 | $38.30 | $38.30 | $38.17 | $38.17 | $38.11 | 384 |
2022-02-04 | $38.19 | $38.19 | $38.19 | $38.19 | $38.13 | 55 |
2022-02-03 | $38.18 | $38.18 | $38.18 | $38.18 | $38.12 | 55 |
2022-02-02 | $38.36 | $38.36 | $38.36 | $38.36 | $38.30 | 129 |
2022-02-01 | $38.14 | $38.31 | $38.14 | $38.31 | $38.25 | 172 |
2022-01-31 | $38.20 | $38.20 | $38.20 | $38.20 | $38.14 | 86 |
2022-01-28 | $37.87 | $37.87 | $37.87 | $37.87 | $37.81 | 168 |
2022-01-27 | $37.80 | $37.80 | $37.71 | $37.71 | $37.65 | 168 |
2022-01-26 | $37.99 | $38.06 | $37.72 | $37.72 | $37.66 | 1,362 |
2022-01-25 | $37.86 | $37.92 | $37.86 | $37.92 | $37.85 | 398 |
2022-01-24 | $37.49 | $37.88 | $37.49 | $37.88 | $37.82 | 704 |
2022-01-21 | $38.06 | $38.06 | $37.99 | $37.99 | $37.92 | 1,322 |
2022-01-20 | $38.40 | $38.40 | $38.16 | $38.16 | $38.10 | 560 |
2022-01-19 | $38.71 | $38.71 | $38.34 | $38.34 | $38.28 | 734 |
2022-01-18 | $38.47 | $38.47 | $38.39 | $38.39 | $38.33 | 317 |
2022-01-14 | $38.56 | $38.68 | $38.56 | $38.68 | $38.62 | 806 |
2022-01-13 | $38.78 | $38.78 | $38.67 | $38.68 | $38.62 | 426 |
2022-01-12 | $38.75 | $38.85 | $38.74 | $38.85 | $38.79 | 815 |
2022-01-11 | $38.60 | $38.84 | $38.51 | $38.78 | $38.72 | 2,700 |
2022-01-10 | $38.53 | $38.58 | $38.36 | $38.58 | $38.52 | 15,879 |
2022-01-07 | $38.74 | $38.74 | $38.74 | $38.74 | $38.67 | 67 |
2022-01-06 | $38.60 | $38.62 | $38.59 | $38.62 | $38.55 | 1,682 |
2022-01-05 | $38.85 | $38.85 | $38.70 | $38.70 | $38.63 | 889 |
2022-01-04 | $39.41 | $39.41 | $39.06 | $39.06 | $39.00 | 3,991 |
2022-01-03 | $39.04 | $39.04 | $39.04 | $39.04 | $38.97 | 119 |
2021-12-31 | $38.86 | $38.89 | $38.85 | $38.89 | $38.83 | 2,257 |
2021-12-30 | $38.86 | $38.94 | $38.86 | $38.94 | $38.87 | 193 |
2021-12-29 | $39.19 | $39.30 | $39.19 | $39.30 | $38.78 | 436 |
2021-12-28 | $39.34 | $39.34 | $39.30 | $39.30 | $38.78 | 364 |
2021-12-27 | $39.08 | $39.27 | $39.08 | $39.19 | $38.67 | 299 |
2021-12-23 | $39.05 | $39.05 | $39.05 | $39.05 | $38.53 | 118 |
2021-12-22 | $38.90 | $38.93 | $38.89 | $38.93 | $38.41 | 574 |
2021-12-21 | $38.76 | $38.76 | $38.63 | $38.74 | $38.23 | 1,008 |
2021-12-20 | $38.44 | $38.46 | $38.37 | $38.46 | $37.95 | 45,839 |
2021-12-17 | $38.80 | $38.80 | $38.54 | $38.58 | $38.07 | 2,887 |
2021-12-16 | $38.69 | $38.85 | $38.69 | $38.71 | $38.20 | 3,067 |
2021-12-15 | $38.35 | $38.65 | $38.35 | $38.65 | $38.14 | 2,505 |
2021-12-14 | $38.54 | $38.54 | $38.54 | $38.54 | $38.03 | 282 |
2021-12-13 | $38.65 | $38.73 | $38.65 | $38.65 | $38.14 | 295 |
2021-12-10 | $38.82 | $38.82 | $38.82 | $38.82 | $38.31 | 4 |
2021-12-09 | $38.81 | $38.81 | $38.81 | $38.81 | $38.30 | 127 |
2021-12-08 | $38.91 | $39.00 | $38.91 | $39.00 | $38.48 | 503 |
2021-12-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.48 | 319 |
2021-12-06 | $38.66 | $38.71 | $38.66 | $38.71 | $38.20 | 374 |
2021-12-03 | $38.50 | $38.50 | $38.50 | $38.50 | $37.99 | 6 |
2021-12-02 | $38.64 | $38.64 | $38.61 | $38.61 | $38.10 | 359 |
2021-12-01 | $38.93 | $38.93 | $38.38 | $38.38 | $37.87 | 3,609 |
2021-11-30 | $38.69 | $38.69 | $38.54 | $38.60 | $38.09 | 1,284 |
2021-11-29 | $38.96 | $38.97 | $38.87 | $38.87 | $38.35 | 2,139 |
2021-11-26 | $39.05 | $39.05 | $38.83 | $38.88 | $38.36 | 5,297 |
2021-11-24 | $39.25 | $39.25 | $39.19 | $39.23 | $38.70 | 577 |
2021-11-23 | $39.23 | $39.28 | $39.21 | $39.23 | $38.71 | 529 |
2021-11-22 | $39.29 | $39.29 | $39.29 | $39.29 | $38.77 | 205 |
2021-11-19 | $39.50 | $39.50 | $39.27 | $39.32 | $38.80 | 1,001 |
2021-11-18 | $39.50 | $39.50 | $39.50 | $39.50 | $38.97 | 261 |
2021-11-17 | $39.52 | $39.52 | $39.51 | $39.51 | $38.98 | 474 |
2021-11-16 | $39.56 | $39.61 | $39.55 | $39.58 | $39.05 | 1,062 |
2021-11-15 | $39.73 | $39.73 | $39.70 | $39.70 | $39.17 | 298 |
2021-11-12 | $39.64 | $39.74 | $39.61 | $39.70 | $39.17 | 3,311 |
2021-11-11 | $39.65 | $39.66 | $39.65 | $39.66 | $39.13 | 177 |
2021-11-10 | $39.56 | $39.56 | $39.56 | $39.56 | $39.03 | 3 |
2021-11-09 | $39.66 | $39.68 | $39.66 | $39.68 | $39.15 | 1,355 |
2021-11-08 | $39.62 | $39.63 | $39.62 | $39.63 | $39.10 | 183 |
2021-11-05 | $39.70 | $39.70 | $39.47 | $39.51 | $38.98 | 1,165 |
2021-11-04 | $39.61 | $39.61 | $39.49 | $39.49 | $38.96 | 859 |
2021-11-03 | $39.35 | $39.51 | $39.35 | $39.51 | $38.98 | 335 |
2021-11-02 | $39.29 | $39.42 | $39.29 | $39.42 | $38.90 | 232 |
2021-11-01 | $39.39 | $39.40 | $39.39 | $39.40 | $38.87 | 194 |
2021-10-29 | $39.25 | $39.25 | $39.23 | $39.23 | $38.71 | 1,404 |
2021-10-28 | $39.45 | $39.45 | $39.45 | $39.45 | $38.92 | 24 |
2021-10-27 | $39.62 | $39.62 | $39.45 | $39.46 | $38.93 | 397 |
2021-10-26 | $39.62 | $39.62 | $39.55 | $39.55 | $39.02 | 497 |
2021-10-25 | $39.63 | $39.64 | $39.57 | $39.57 | $39.04 | 556 |
2021-10-22 | $39.46 | $39.54 | $39.46 | $39.54 | $39.01 | 714 |
2021-10-21 | $39.46 | $39.50 | $39.46 | $39.50 | $38.97 | 1,538 |
2021-10-20 | $39.49 | $39.52 | $39.37 | $39.44 | $38.91 | 2,273 |
2021-10-19 | $39.29 | $39.29 | $39.29 | $39.29 | $38.77 | 84 |
2021-10-18 | $39.20 | $39.20 | $39.19 | $39.19 | $38.67 | 128 |
2021-10-15 | $39.32 | $39.32 | $39.32 | $39.32 | $38.79 | 2 |
2021-10-14 | $39.24 | $39.24 | $39.24 | $39.24 | $38.72 | 26 |
2021-10-13 | $39.08 | $39.08 | $39.08 | $39.08 | $38.56 | 14 |
2021-10-12 | $38.91 | $38.91 | $38.91 | $38.91 | $38.39 | 33 |
2021-10-11 | $39.03 | $39.03 | $38.92 | $38.92 | $38.40 | 252 |
2021-10-08 | $38.84 | $39.04 | $38.84 | $39.02 | $38.50 | 861 |
2021-10-07 | $38.86 | $38.86 | $38.86 | $38.86 | $38.34 | 248 |
2021-10-06 | $38.97 | $38.97 | $38.56 | $38.69 | $38.17 | 396 |
2021-10-05 | $38.73 | $38.85 | $38.73 | $38.85 | $38.34 | 175 |
2021-10-04 | $38.75 | $38.76 | $38.75 | $38.75 | $38.24 | 910 |
2021-10-01 | $38.44 | $38.85 | $38.44 | $38.80 | $38.28 | 6,428 |
2021-09-30 | $38.94 | $38.99 | $38.87 | $38.87 | $38.01 | 513 |
2021-09-29 | $38.88 | $38.88 | $38.80 | $38.86 | $38.00 | 584 |
2021-09-28 | $38.92 | $38.92 | $38.83 | $38.83 | $37.97 | 118 |
2021-09-27 | $38.83 | $39.07 | $38.83 | $39.05 | $38.18 | 468 |
2021-09-24 | $38.93 | $39.01 | $38.93 | $39.01 | $38.15 | 1,095 |
2021-09-23 | $39.01 | $39.10 | $39.01 | $39.10 | $38.23 | 346 |
2021-09-22 | $38.93 | $38.93 | $38.87 | $38.87 | $38.01 | 209 |
2021-09-21 | $38.79 | $38.79 | $38.79 | $38.79 | $37.93 | 239 |
2021-09-20 | $38.78 | $38.78 | $38.45 | $38.57 | $37.72 | 1,151 |
2021-09-17 | $38.96 | $39.02 | $38.95 | $38.95 | $38.09 | 656 |
2021-09-16 | $39.00 | $39.09 | $39.00 | $39.09 | $38.23 | 635 |
2021-09-15 | $39.06 | $39.17 | $39.05 | $39.13 | $38.26 | 993 |
2021-09-14 | $39.03 | $39.03 | $38.93 | $38.93 | $38.07 | 254 |
2021-09-13 | $39.11 | $39.15 | $39.08 | $39.15 | $38.28 | 1,914 |
2021-09-10 | $39.06 | $39.08 | $39.06 | $39.06 | $38.20 | 404 |
2021-09-09 | $39.15 | $39.20 | $39.15 | $39.20 | $38.33 | 268 |
2021-09-08 | $39.12 | $39.21 | $39.12 | $39.19 | $38.32 | 1,410 |
2021-09-07 | $39.29 | $39.29 | $39.19 | $39.19 | $38.32 | 307 |
2021-09-03 | $39.34 | $39.38 | $39.24 | $39.38 | $38.51 | 819 |
2021-09-02 | $39.42 | $39.42 | $39.42 | $39.42 | $38.55 | 150 |
2021-09-01 | $39.10 | $39.30 | $39.10 | $39.30 | $38.43 | 585 |
2021-08-31 | $39.08 | $39.18 | $39.08 | $39.18 | $38.31 | 5,144 |
2021-08-30 | $39.18 | $39.18 | $39.15 | $39.15 | $38.28 | 554 |
2021-08-27 | $38.93 | $39.19 | $38.93 | $39.19 | $38.32 | 1,892 |
2021-08-26 | $38.94 | $38.94 | $38.94 | $38.94 | $38.08 | 418 |
2021-08-25 | $39.04 | $39.04 | $39.04 | $39.04 | $38.18 | 300 |
2021-08-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.14 | 369 |
2021-08-23 | $38.81 | $38.91 | $38.79 | $38.91 | $38.05 | 3,553 |
2021-08-20 | $38.80 | $38.84 | $38.80 | $38.84 | $37.98 | 396 |
2021-08-19 | $38.68 | $38.68 | $38.68 | $38.68 | $37.82 | 4 |
2021-08-18 | $38.89 | $38.89 | $38.89 | $38.89 | $38.03 | 105 |
2021-08-17 | $39.05 | $39.05 | $38.92 | $38.92 | $38.06 | 594 |
2021-08-16 | $39.17 | $39.17 | $39.17 | $39.17 | $38.30 | 4 |
2021-08-13 | $39.25 | $39.25 | $39.25 | $39.25 | $38.39 | 273 |
2021-08-12 | $39.29 | $39.29 | $39.29 | $39.29 | $38.43 | 143 |
2021-08-11 | $39.26 | $39.29 | $39.23 | $39.28 | $38.42 | 798 |
2021-08-10 | $39.12 | $39.20 | $39.05 | $39.16 | $38.30 | 2,164 |
2021-08-09 | $38.96 | $39.11 | $38.96 | $39.02 | $38.16 | 2,810 |
2021-08-06 | $39.00 | $39.12 | $39.00 | $39.12 | $38.25 | 489 |
2021-08-05 | $39.08 | $39.14 | $39.08 | $39.09 | $38.22 | 807 |
2021-08-04 | $39.02 | $39.02 | $39.02 | $39.02 | $38.16 | 42 |
2021-08-03 | $39.07 | $39.07 | $39.07 | $39.07 | $38.20 | 11 |
2021-08-02 | $39.22 | $39.28 | $39.19 | $39.19 | $38.33 | 3,800 |
2021-07-30 | $39.09 | $39.09 | $39.07 | $39.07 | $38.21 | 122 |
2021-07-29 | $39.15 | $39.15 | $39.15 | $39.15 | $38.29 | 2 |
2021-07-28 | $39.09 | $39.09 | $39.09 | $39.09 | $38.23 | 6 |
2021-07-27 | $38.94 | $38.94 | $38.94 | $38.94 | $38.08 | 104 |
2021-07-26 | $38.91 | $39.02 | $38.91 | $39.02 | $38.16 | 411 |
2021-07-23 | $38.89 | $38.89 | $38.89 | $38.89 | $38.03 | 36 |
2021-07-22 | $38.88 | $38.88 | $38.76 | $38.76 | $37.90 | 226 |
2021-07-21 | $38.95 | $38.96 | $38.83 | $38.83 | $37.97 | 4,233 |
2021-07-20 | $38.57 | $38.57 | $38.57 | $38.57 | $37.72 | 7 |
2021-07-19 | $38.39 | $38.39 | $38.39 | $38.39 | $37.54 | 23 |
2021-07-16 | $39.04 | $39.04 | $38.83 | $38.88 | $38.02 | 19,536 |
2021-07-15 | $38.75 | $38.75 | $38.75 | $38.75 | $37.90 | 91 |
2021-07-14 | $38.82 | $38.92 | $38.82 | $38.86 | $38.00 | 505 |
2021-07-13 | $39.16 | $39.16 | $38.99 | $38.99 | $38.13 | 1,516 |
2021-07-12 | $39.12 | $39.12 | $39.12 | $39.12 | $38.25 | 191 |
2021-07-09 | $39.15 | $39.15 | $39.15 | $39.15 | $38.28 | 595 |
2021-07-08 | $38.78 | $38.92 | $38.61 | $38.92 | $38.06 | 1,790 |
2021-07-07 | $39.25 | $39.25 | $38.93 | $39.02 | $38.16 | 397 |
2021-07-06 | $39.15 | $39.15 | $39.15 | $39.15 | $38.28 | 338 |
2021-07-02 | $39.17 | $39.22 | $39.17 | $39.22 | $38.35 | 989 |
2021-07-01 | $39.15 | $39.28 | $39.07 | $39.16 | $38.29 | 2,302 |
2021-06-30 | $39.40 | $39.40 | $39.37 | $39.37 | $38.16 | 752 |
2021-06-29 | $39.56 | $39.67 | $39.53 | $39.57 | $38.35 | 1,554 |
2021-06-28 | $39.61 | $39.61 | $39.55 | $39.55 | $38.34 | 950 |
2021-06-25 | $39.69 | $39.69 | $39.69 | $39.69 | $38.46 | 27 |
2021-06-24 | $39.57 | $39.57 | $39.57 | $39.57 | $38.35 | 27 |
2021-06-23 | $39.53 | $39.60 | $39.53 | $39.57 | $38.35 | 1,737 |
2021-06-22 | $39.45 | $39.45 | $39.45 | $39.45 | $38.24 | 361 |
2021-06-21 | $39.38 | $39.41 | $39.36 | $39.41 | $38.20 | 1,988 |
2021-06-18 | $39.32 | $39.33 | $39.26 | $39.26 | $38.05 | 1,171 |
2021-06-17 | $39.52 | $39.67 | $39.52 | $39.67 | $38.45 | 735 |
2021-06-16 | $40.00 | $40.02 | $40.00 | $40.02 | $38.79 | 844 |
2021-06-15 | $40.09 | $40.13 | $40.09 | $40.09 | $38.86 | 1,004 |
2021-06-14 | $40.16 | $40.16 | $40.04 | $40.04 | $38.80 | 872 |
2021-06-11 | $39.98 | $39.98 | $39.97 | $39.97 | $38.73 | 477 |
2021-06-10 | $39.93 | $39.93 | $39.93 | $39.93 | $38.70 | 3 |
2021-06-09 | $39.90 | $40.09 | $39.90 | $40.00 | $38.77 | 656 |
2021-06-08 | $39.84 | $39.84 | $39.84 | $39.84 | $38.61 | 389 |
2021-06-07 | $40.11 | $40.11 | $40.11 | $40.11 | $38.87 | 443 |
2021-06-04 | $39.92 | $39.92 | $39.92 | $39.92 | $38.69 | 107 |
2021-06-03 | $39.85 | $39.85 | $39.85 | $39.85 | $38.62 | 92 |
2021-06-02 | $40.01 | $40.01 | $39.92 | $39.92 | $38.69 | 337 |
2021-06-01 | $39.90 | $39.90 | $39.90 | $39.90 | $38.67 | 219 |
2021-05-28 | $39.57 | $39.71 | $39.55 | $39.71 | $38.48 | 1,586 |
2021-05-27 | $39.58 | $39.58 | $39.58 | $39.58 | $38.36 | 7 |
2021-05-26 | $39.50 | $39.50 | $39.50 | $39.50 | $38.28 | 2 |
2021-05-25 | $39.55 | $39.55 | $39.55 | $39.55 | $38.33 | 60 |
2021-05-24 | $39.51 | $39.51 | $39.51 | $39.51 | $38.29 | 155 |
2021-05-21 | $39.47 | $39.47 | $39.47 | $39.47 | $38.25 | 54 |
2021-05-20 | $39.46 | $39.57 | $39.37 | $39.37 | $38.15 | 3,155 |
2021-05-19 | $39.17 | $39.37 | $39.16 | $39.37 | $38.15 | 1,290 |
2021-05-18 | $39.81 | $39.81 | $39.62 | $39.62 | $38.40 | 1,939 |
2021-05-17 | $39.50 | $39.52 | $39.50 | $39.52 | $38.30 | 513 |
2021-05-14 | $39.46 | $39.55 | $39.46 | $39.55 | $38.33 | 328 |
2021-05-13 | $39.20 | $39.21 | $39.20 | $39.21 | $38.01 | 352 |
2021-05-12 | $39.13 | $39.13 | $39.13 | $39.13 | $37.92 | 103 |
2021-05-11 | $39.47 | $39.47 | $39.40 | $39.40 | $38.18 | 161 |
2021-05-10 | $39.73 | $39.73 | $39.46 | $39.51 | $38.29 | 1,217 |
2021-05-07 | $39.42 | $39.60 | $39.42 | $39.48 | $38.27 | 8,741 |
2021-05-06 | $39.23 | $39.23 | $39.23 | $39.23 | $38.02 | 149 |
2021-05-05 | $39.26 | $39.26 | $39.26 | $39.26 | $38.05 | 76 |
2021-05-04 | $39.01 | $39.17 | $39.01 | $39.15 | $37.94 | 884 |
2021-05-03 | $39.31 | $39.31 | $39.31 | $39.31 | $38.10 | 590 |
2021-04-30 | $39.18 | $39.18 | $39.18 | $39.18 | $37.97 | 45 |
2021-04-29 | $39.33 | $39.33 | $39.33 | $39.33 | $38.11 | 201 |
2021-04-28 | $39.29 | $39.29 | $39.29 | $39.29 | $38.08 | 162 |
2021-04-27 | $39.25 | $39.25 | $39.09 | $39.20 | $37.99 | 1,060 |
2021-04-26 | $39.17 | $39.17 | $38.99 | $39.09 | $37.89 | 504 |
2021-04-23 | $38.95 | $38.95 | $38.95 | $38.95 | $37.75 | 116 |
2021-04-22 | $38.84 | $38.84 | $38.84 | $38.84 | $37.64 | 47 |
2021-04-21 | $38.85 | $38.85 | $38.85 | $38.85 | $37.65 | 4 |
2021-04-20 | $38.61 | $38.68 | $38.61 | $38.68 | $37.49 | 602 |
2021-04-19 | $38.68 | $38.84 | $38.68 | $38.84 | $37.65 | 397 |
2021-04-16 | $38.89 | $38.89 | $38.83 | $38.83 | $37.63 | 654 |
2021-04-15 | $38.69 | $38.71 | $38.61 | $38.71 | $37.52 | 447 |
2021-04-14 | $38.60 | $38.60 | $38.60 | $38.60 | $37.42 | 56 |
2021-04-13 | $38.66 | $38.70 | $38.61 | $38.61 | $37.42 | 754 |
2021-04-12 | $38.60 | $38.75 | $38.60 | $38.64 | $37.45 | 3,414 |
2021-04-09 | $38.56 | $38.62 | $38.56 | $38.59 | $37.40 | 2,445 |
2021-04-08 | $38.68 | $38.68 | $38.68 | $38.68 | $37.49 | 171 |
2021-04-07 | $38.65 | $38.65 | $38.64 | $38.64 | $37.45 | 596 |
2021-04-06 | $38.76 | $38.99 | $38.64 | $38.64 | $37.45 | 1,760 |
2021-04-05 | $38.76 | $38.76 | $38.68 | $38.70 | $37.51 | 687 |
2021-04-01 | $38.44 | $38.54 | $38.44 | $38.54 | $37.36 | 763 |
2021-03-31 | $38.65 | $38.71 | $38.65 | $38.69 | $37.33 | 859 |
2021-03-30 | $38.58 | $38.58 | $38.58 | $38.58 | $37.22 | 100 |
2021-03-29 | $38.62 | $38.62 | $38.62 | $38.62 | $37.27 | 75 |
2021-03-26 | $38.67 | $38.67 | $38.67 | $38.67 | $37.31 | 169 |
2021-03-25 | $38.49 | $38.56 | $38.49 | $38.50 | $37.15 | 1,055 |
2021-03-24 | $38.44 | $38.44 | $38.44 | $38.44 | $37.10 | 41 |
2021-03-23 | $38.49 | $38.49 | $38.49 | $38.49 | $37.14 | 212 |
2021-03-22 | $38.67 | $38.78 | $38.62 | $38.68 | $37.32 | 2,556 |
2021-03-19 | $38.61 | $38.65 | $38.61 | $38.65 | $37.29 | 272 |
2021-03-18 | $38.70 | $38.70 | $38.53 | $38.53 | $37.18 | 516 |
2021-03-17 | $38.79 | $38.79 | $38.79 | $38.79 | $37.43 | 43 |
2021-03-16 | $38.78 | $38.78 | $38.77 | $38.77 | $37.41 | 149 |
2021-03-15 | $38.77 | $38.77 | $38.77 | $38.77 | $37.41 | 111 |
2021-03-12 | $38.63 | $38.63 | $38.63 | $38.63 | $37.28 | 155 |
2021-03-11 | $38.61 | $38.68 | $38.52 | $38.61 | $37.26 | 1,410 |
2021-03-10 | $38.27 | $38.44 | $38.26 | $38.36 | $37.01 | 3,291 |
2021-03-09 | $38.35 | $38.35 | $38.11 | $38.15 | $36.81 | 1,917 |
2021-03-08 | $37.89 | $37.89 | $37.89 | $37.89 | $36.56 | 3,937 |
2021-03-05 | $37.65 | $37.96 | $37.65 | $37.78 | $36.45 | 608 |
2021-03-04 | $37.84 | $37.84 | $37.70 | $37.70 | $36.37 | 534 |
2021-03-03 | $37.82 | $38.00 | $37.82 | $38.00 | $36.67 | 3,303 |
2021-03-02 | $37.87 | $38.07 | $37.87 | $38.07 | $36.73 | 257 |
2021-03-01 | $38.05 | $38.05 | $38.05 | $38.05 | $36.71 | 20 |
2021-02-26 | $37.73 | $37.92 | $37.73 | $37.82 | $36.49 | 627 |
2021-02-25 | $38.19 | $38.19 | $37.75 | $37.75 | $36.42 | 762 |
2021-02-24 | $38.10 | $38.10 | $38.09 | $38.09 | $36.75 | 158 |
2021-02-23 | $37.89 | $37.89 | $37.89 | $37.89 | $36.56 | 86 |
2021-02-22 | $37.94 | $38.03 | $37.92 | $37.92 | $36.59 | 1,744 |
2021-02-19 | $38.05 | $38.05 | $37.87 | $37.87 | $36.54 | 719 |
2021-02-18 | $37.99 | $37.99 | $37.86 | $37.86 | $36.53 | 286 |
2021-02-17 | $38.09 | $38.09 | $38.06 | $38.06 | $36.72 | 292 |
2021-02-16 | $38.18 | $38.22 | $38.14 | $38.14 | $36.80 | 1,143 |
2021-02-12 | $37.98 | $38.12 | $37.97 | $38.12 | $36.78 | 24,842 |
2021-02-11 | $37.93 | $37.95 | $37.87 | $37.90 | $36.57 | 21,913 |
2021-02-10 | $38.15 | $38.15 | $37.96 | $37.96 | $36.63 | 775 |
2021-02-09 | $37.98 | $37.98 | $37.93 | $37.93 | $36.60 | 227 |
2021-02-08 | $37.88 | $37.88 | $37.88 | $37.88 | $36.56 | 45 |
2021-02-05 | $37.81 | $37.81 | $37.81 | $37.81 | $36.49 | 6 |
2021-02-04 | $37.57 | $37.62 | $37.57 | $37.62 | $36.30 | 263 |
2021-02-03 | $37.52 | $37.52 | $37.52 | $37.52 | $36.21 | 83 |
2021-02-02 | $37.44 | $37.44 | $37.44 | $37.44 | $36.12 | 237 |
2021-02-01 | $37.13 | $37.26 | $37.12 | $37.26 | $35.95 | 355 |
2021-01-29 | $37.20 | $37.20 | $37.12 | $37.12 | $35.82 | 167 |
2021-01-28 | $37.26 | $37.26 | $37.26 | $37.26 | $35.95 | 3 |
2021-01-27 | $37.10 | $37.12 | $37.10 | $37.12 | $35.82 | 1,001 |
2021-01-26 | $37.37 | $37.37 | $37.37 | $37.37 | $36.05 | 105 |
2021-01-25 | $37.43 | $37.46 | $37.32 | $37.42 | $36.11 | 2,731 |
2021-01-22 | $37.37 | $37.52 | $37.37 | $37.52 | $36.20 | 2,027 |
2021-01-21 | $37.54 | $37.57 | $37.54 | $37.57 | $36.26 | 461 |
2021-01-20 | $37.65 | $37.65 | $37.55 | $37.57 | $36.25 | 707 |
2021-01-19 | $37.53 | $37.53 | $37.47 | $37.47 | $36.15 | 1,034 |
2021-01-15 | $37.40 | $37.40 | $37.35 | $37.35 | $36.03 | 521 |
2021-01-14 | $37.44 | $37.51 | $37.44 | $37.50 | $36.18 | 3,472 |
2021-01-13 | $37.27 | $37.27 | $37.27 | $37.27 | $35.96 | 21 |
2021-01-12 | $37.21 | $37.26 | $37.21 | $37.26 | $35.95 | 489 |
2021-01-11 | $37.09 | $37.14 | $37.09 | $37.14 | $35.83 | 909 |
2021-01-08 | $37.44 | $37.44 | $37.28 | $37.28 | $35.97 | 989 |
2021-01-07 | $37.24 | $37.30 | $37.21 | $37.25 | $35.95 | 2,119 |
2021-01-06 | $37.07 | $37.13 | $37.07 | $37.13 | $35.82 | 435 |
2021-01-05 | $36.81 | $36.93 | $36.81 | $36.93 | $35.63 | 1,319 |
2021-01-04 | $36.73 | $36.73 | $36.72 | $36.72 | $35.43 | 284 |
2020-12-31 | $36.69 | $36.69 | $36.69 | $36.69 | $35.40 | 24 |
2020-12-30 | $36.39 | $36.74 | $36.39 | $36.74 | $35.45 | 370 |
2020-12-29 | $36.98 | $36.98 | $36.68 | $36.75 | $35.36 | 3,524 |
2020-12-28 | $37.14 | $37.14 | $36.85 | $36.89 | $35.49 | 1,419 |
2020-12-24 | $36.85 | $36.85 | $36.75 | $36.75 | $35.35 | 353 |
2020-12-23 | $36.74 | $36.74 | $36.74 | $36.74 | $35.34 | 37 |
2020-12-22 | $36.65 | $36.65 | $36.53 | $36.54 | $35.15 | 638 |
2020-12-21 | $36.76 | $36.76 | $36.42 | $36.64 | $35.25 | 966 |
2020-12-18 | $36.65 | $36.65 | $36.65 | $36.65 | $35.26 | 140 |
2020-12-17 | $36.68 | $36.74 | $36.68 | $36.74 | $35.34 | 1,499 |
2020-12-16 | $36.82 | $36.82 | $36.65 | $36.65 | $35.26 | 398 |
2020-12-15 | $36.45 | $36.58 | $36.45 | $36.58 | $35.19 | 981 |
2020-12-14 | $32.82 | $36.45 | $32.82 | $36.45 | $35.07 | 344 |
2020-12-11 | $36.47 | $36.47 | $36.47 | $36.47 | $35.08 | 11 |
2020-12-10 | $36.51 | $36.51 | $36.51 | $36.51 | $35.13 | 6 |
2020-12-09 | $36.50 | $36.54 | $36.45 | $36.48 | $35.09 | 1,350 |
2020-12-08 | $36.47 | $36.49 | $36.39 | $36.44 | $35.05 | 1,253 |
2020-12-07 | $36.39 | $36.47 | $36.39 | $36.47 | $35.09 | 321 |
2020-12-04 | $36.50 | $36.50 | $36.50 | $36.50 | $35.12 | 15 |
2020-12-03 | $36.42 | $36.42 | $36.42 | $36.42 | $35.04 | 15 |
2020-12-02 | $36.46 | $36.46 | $36.35 | $36.35 | $34.97 | 207 |
2020-12-01 | $36.36 | $36.36 | $36.36 | $36.36 | $34.98 | 16 |
2020-11-30 | $36.06 | $36.06 | $36.06 | $36.06 | $34.69 | 1 |
2020-11-27 | $36.22 | $36.22 | $36.22 | $36.22 | $34.85 | 1 |
2020-11-25 | $36.07 | $36.18 | $36.07 | $36.18 | $34.81 | 156 |
2020-11-24 | $35.93 | $36.12 | $35.93 | $36.12 | $34.75 | 1,611 |
2020-11-23 | $35.94 | $35.95 | $35.89 | $35.95 | $34.59 | 996 |
2020-11-20 | $35.85 | $35.86 | $35.85 | $35.86 | $34.50 | 135 |
2020-11-19 | $35.85 | $35.85 | $35.85 | $35.85 | $34.49 | 7 |
2020-11-18 | $35.86 | $35.86 | $35.84 | $35.84 | $34.49 | 588 |
2020-11-17 | $35.88 | $35.88 | $35.88 | $35.88 | $34.52 | 57 |
2020-11-16 | $35.89 | $35.89 | $35.89 | $35.89 | $34.52 | 32 |
2020-11-13 | $35.70 | $35.76 | $35.70 | $35.76 | $34.40 | 350 |
2020-11-12 | $35.64 | $35.64 | $35.64 | $35.64 | $34.28 | 557 |
2020-11-11 | $35.83 | $35.83 | $35.80 | $35.80 | $34.44 | 557 |
2020-11-10 | $35.71 | $35.77 | $35.71 | $35.77 | $34.41 | 1,212 |
2020-11-09 | $35.58 | $35.58 | $35.58 | $35.58 | $34.23 | 39 |
2020-11-06 | $35.27 | $35.36 | $35.27 | $35.36 | $34.02 | 262 |
2020-11-05 | $35.42 | $35.42 | $35.32 | $35.32 | $33.98 | 400 |
2020-11-04 | $35.22 | $35.22 | $35.22 | $35.22 | $33.88 | 206 |
2020-11-03 | $34.98 | $35.28 | $34.98 | $35.28 | $33.94 | 206 |
2020-11-02 | $35.11 | $35.11 | $35.11 | $35.11 | $33.78 | 52 |
2020-10-30 | $35.05 | $35.05 | $35.05 | $35.05 | $33.72 | 662 |
2020-10-29 | $35.04 | $35.09 | $35.04 | $35.09 | $33.75 | 662 |
2020-10-28 | $35.04 | $35.04 | $35.04 | $35.04 | $33.71 | 5 |
2020-10-27 | $35.23 | $35.23 | $35.22 | $35.22 | $33.89 | 251 |
2020-10-26 | $35.25 | $35.25 | $35.25 | $35.25 | $33.91 | 2 |
2020-10-23 | $35.38 | $35.38 | $35.38 | $35.38 | $34.04 | 1 |
2020-10-22 | $35.30 | $35.36 | $35.30 | $35.36 | $34.02 | 2,801 |
2020-10-21 | $35.34 | $35.34 | $35.34 | $35.34 | $34.00 | 179 |
2020-10-20 | $35.29 | $35.29 | $35.29 | $35.29 | $33.95 | 245 |
2020-10-19 | $35.28 | $35.28 | $35.22 | $35.22 | $33.88 | 410 |
2020-10-16 | $35.25 | $35.25 | $35.25 | $35.25 | $33.92 | 62 |
2020-10-15 | $35.23 | $35.23 | $35.23 | $35.23 | $33.90 | 5 |
2020-10-14 | $35.21 | $35.21 | $35.21 | $35.21 | $33.87 | 2 |
2020-10-13 | $35.23 | $35.23 | $35.23 | $35.23 | $33.89 | 3 |
2020-10-12 | $35.33 | $35.33 | $35.32 | $35.32 | $33.98 | 146 |
2020-10-09 | $35.31 | $35.31 | $35.31 | $35.31 | $33.97 | 57 |
2020-10-08 | $35.29 | $35.29 | $35.29 | $35.29 | $33.95 | 210 |
2020-10-07 | $34.94 | $35.19 | $34.94 | $35.19 | $33.86 | 748 |
2020-10-06 | $35.10 | $35.10 | $35.10 | $35.10 | $33.77 | 71 |
2020-10-05 | $35.07 | $35.07 | $35.07 | $35.07 | $33.74 | 44 |
2020-10-02 | $34.79 | $34.86 | $34.79 | $34.86 | $33.54 | 203 |
2020-10-01 | $34.89 | $34.89 | $34.89 | $34.89 | $33.56 | 200 |
2020-09-30 | $34.90 | $34.90 | $34.90 | $34.90 | $33.53 | 61 |
2020-09-29 | $34.76 | $34.83 | $34.76 | $34.83 | $33.47 | 261 |
2020-09-28 | $34.84 | $34.84 | $34.84 | $34.84 | $33.47 | 32 |
2020-09-25 | $34.66 | $34.71 | $34.66 | $34.71 | $33.35 | 257 |
2020-09-24 | $34.77 | $34.77 | $34.67 | $34.67 | $33.32 | 215 |
2020-09-23 | $34.68 | $34.68 | $34.68 | $34.68 | $33.32 | 212 |
2020-09-22 | $34.75 | $34.75 | $34.71 | $34.74 | $33.38 | 645 |
2020-09-21 | $34.90 | $34.90 | $34.81 | $34.81 | $33.45 | 203 |
2020-09-18 | $35.15 | $35.15 | $35.15 | $35.15 | $33.77 | 3 |
2020-09-17 | $35.18 | $35.18 | $35.13 | $35.13 | $33.75 | 1,168 |
2020-09-16 | $35.15 | $35.15 | $35.15 | $35.15 | $33.77 | 18 |
2020-09-15 | $35.15 | $35.15 | $35.08 | $35.08 | $33.71 | 537 |
2020-09-14 | $35.10 | $35.10 | $35.00 | $35.00 | $33.62 | 436 |
2020-09-11 | $35.04 | $35.05 | $35.04 | $35.05 | $33.67 | 327 |
2020-09-10 | $34.89 | $34.89 | $34.89 | $34.89 | $33.52 | 85 |
2020-09-09 | $34.95 | $34.95 | $34.95 | $34.95 | $33.58 | 2 |
2020-09-08 | $35.16 | $35.16 | $34.94 | $34.94 | $33.57 | 848 |
2020-09-04 | $35.02 | $35.02 | $34.99 | $34.99 | $33.62 | 526 |
2020-09-03 | $34.96 | $34.96 | $34.96 | $34.96 | $33.59 | 118 |
2020-09-02 | $35.14 | $35.14 | $35.02 | $35.09 | $33.71 | 2,076 |
2020-09-01 | $35.23 | $35.23 | $35.07 | $35.07 | $33.70 | 1,337 |
2020-08-31 | $35.11 | $35.11 | $35.11 | $35.11 | $33.73 | 157 |
2020-08-28 | $35.12 | $35.12 | $35.12 | $35.12 | $33.74 | 76 |
2020-08-27 | $35.06 | $35.06 | $35.01 | $35.01 | $33.64 | 1,240 |
2020-08-26 | $35.29 | $35.29 | $35.06 | $35.06 | $33.69 | 369 |
2020-08-25 | $35.17 | $35.17 | $35.09 | $35.09 | $33.72 | 513 |
2020-08-24 | $34.89 | $35.08 | $34.89 | $35.08 | $33.70 | 124 |
2020-08-21 | $34.98 | $34.98 | $34.98 | $34.98 | $33.61 | 254 |
2020-08-20 | $35.15 | $35.16 | $34.97 | $35.03 | $33.66 | 1,841 |
2020-08-19 | $35.27 | $35.27 | $35.14 | $35.14 | $33.77 | 765 |
2020-08-18 | $35.32 | $35.32 | $35.24 | $35.24 | $33.85 | 4,330 |
2020-08-17 | $35.17 | $35.18 | $35.17 | $35.18 | $33.80 | 227 |
2020-08-14 | $35.14 | $35.21 | $35.14 | $35.17 | $33.79 | 420 |
2020-08-13 | $35.18 | $35.18 | $35.18 | $35.18 | $33.80 | 85 |
2020-08-12 | $35.21 | $35.21 | $35.21 | $35.21 | $33.83 | 85 |
2020-08-11 | $35.13 | $35.13 | $35.13 | $35.13 | $33.76 | 83 |
2020-08-10 | $35.06 | $35.06 | $35.05 | $35.05 | $33.68 | 1,003 |
2020-08-07 | $34.99 | $34.99 | $34.99 | $34.99 | $33.62 | 39 |
2020-08-06 | $35.00 | $35.00 | $34.99 | $34.99 | $33.62 | 345 |
2020-08-05 | $35.22 | $35.22 | $34.98 | $34.99 | $33.62 | 1,564 |
2020-08-04 | $34.99 | $34.99 | $34.99 | $34.99 | $33.62 | 101 |
2020-08-03 | $34.83 | $34.93 | $34.81 | $34.93 | $33.56 | 2,917 |
2020-07-31 | $34.95 | $34.95 | $34.95 | $34.95 | $33.58 | 1 |
2020-07-30 | $35.06 | $35.06 | $35.06 | $35.06 | $33.69 | 140 |
2020-07-29 | $35.16 | $35.16 | $35.16 | $35.16 | $33.78 | 31 |
2020-07-28 | $35.05 | $35.05 | $35.05 | $35.05 | $33.68 | 29 |
2020-07-27 | $35.06 | $35.06 | $35.06 | $35.06 | $33.68 | 131 |
2020-07-24 | $35.02 | $35.02 | $35.02 | $35.02 | $33.65 | 2 |
2020-07-23 | $34.99 | $35.01 | $34.99 | $35.01 | $33.63 | 776 |
2020-07-22 | $35.01 | $35.09 | $35.00 | $35.09 | $33.72 | 1,422 |
2020-07-21 | $35.08 | $35.08 | $35.08 | $35.08 | $33.71 | 49 |
2020-07-20 | $34.98 | $34.98 | $34.98 | $34.98 | $33.61 | 6 |
2020-07-17 | $34.70 | $35.01 | $34.70 | $35.01 | $33.64 | 334 |
2020-07-16 | $35.08 | $35.08 | $34.92 | $34.98 | $33.61 | 1,100 |
2020-07-15 | $34.85 | $34.93 | $34.85 | $34.93 | $33.56 | 200 |
2020-07-14 | $34.78 | $34.78 | $34.78 | $34.78 | $33.41 | 7 |
2020-07-13 | $34.70 | $34.70 | $34.64 | $34.64 | $33.29 | 300 |
2020-07-10 | $34.36 | $34.75 | $34.36 | $34.75 | $33.38 | 1,146 |
2020-07-09 | $34.77 | $34.77 | $34.64 | $34.67 | $33.31 | 1,200 |
2020-07-08 | $34.71 | $34.79 | $34.71 | $34.76 | $33.40 | 800 |
2020-07-07 | $34.81 | $34.81 | $34.76 | $34.76 | $33.40 | 200 |
2020-07-06 | $34.92 | $34.92 | $34.80 | $34.91 | $33.54 | 1,300 |
2020-07-02 | $34.74 | $34.74 | $34.74 | $34.74 | $33.38 | 397 |
2020-07-01 | $34.67 | $34.67 | $34.67 | $34.67 | $33.31 | 32 |
2020-06-30 | $34.81 | $34.89 | $34.80 | $34.80 | $33.35 | 1,800 |
2020-06-29 | $34.75 | $34.75 | $34.75 | $34.75 | $33.31 | 20 |
2020-06-26 | $34.79 | $34.79 | $34.66 | $34.66 | $33.22 | 400 |
2020-06-25 | $34.79 | $34.79 | $34.64 | $34.79 | $33.35 | 1,315 |
2020-06-24 | $34.71 | $34.71 | $34.71 | $34.71 | $33.27 | 54 |
2020-06-23 | $34.95 | $35.01 | $34.92 | $34.92 | $33.47 | 500 |
2020-06-22 | $34.95 | $34.95 | $34.83 | $34.83 | $33.38 | 484 |
2020-06-19 | $34.76 | $34.76 | $34.76 | $34.76 | $33.32 | 36 |
2020-06-18 | $34.80 | $34.80 | $34.77 | $34.77 | $33.33 | 200 |
2020-06-17 | $34.93 | $34.93 | $34.82 | $34.82 | $33.37 | 400 |
2020-06-16 | $34.86 | $34.86 | $34.86 | $34.86 | $33.42 | 53 |
2020-06-15 | $34.44 | $34.70 | $34.44 | $34.70 | $33.26 | 200 |
2020-06-12 | $34.43 | $34.71 | $34.43 | $34.71 | $33.27 | 718 |
2020-06-11 | $34.48 | $34.48 | $34.48 | $34.48 | $33.05 | 180 |
2020-06-10 | $35.11 | $35.11 | $35.05 | $35.05 | $33.60 | 336 |
2020-06-09 | $35.55 | $35.55 | $35.16 | $35.16 | $33.71 | 881 |
2020-06-08 | $35.16 | $35.66 | $35.16 | $35.66 | $34.18 | 14,700 |
2020-06-05 | $35.08 | $35.18 | $35.01 | $35.14 | $33.68 | 1,300 |
2020-06-04 | $34.85 | $34.85 | $34.85 | $34.85 | $33.40 | 13 |
2020-06-03 | $34.95 | $34.95 | $34.95 | $34.95 | $33.50 | 86 |
2020-06-02 | $34.65 | $34.65 | $34.65 | $34.65 | $33.21 | 0 |
2020-06-01 | $34.64 | $34.65 | $34.63 | $34.65 | $33.21 | 701 |
2020-05-29 | $34.44 | $34.44 | $34.44 | $34.44 | $33.01 | 181 |
2020-05-28 | $34.53 | $34.53 | $34.53 | $34.53 | $33.10 | 0 |
2020-05-27 | $34.49 | $34.49 | $34.49 | $34.49 | $33.06 | 2 |
2020-05-26 | $34.44 | $34.44 | $34.26 | $34.26 | $32.84 | 2,108 |
2020-05-22 | $34.05 | $34.05 | $34.05 | $34.05 | $32.64 | 0 |
2020-05-21 | $33.92 | $34.00 | $33.90 | $34.00 | $32.59 | 500 |
2020-05-20 | $34.08 | $34.08 | $34.08 | $34.08 | $32.66 | 0 |
2020-05-19 | $33.94 | $33.94 | $33.94 | $33.94 | $32.53 | 3 |
2020-05-18 | $33.99 | $34.01 | $33.99 | $34.01 | $32.60 | 200 |
2020-05-15 | $33.62 | $33.66 | $33.50 | $33.66 | $32.27 | 754 |
2020-05-14 | $33.49 | $33.63 | $33.49 | $33.63 | $32.23 | 200 |
2020-05-13 | $34.07 | $34.07 | $33.69 | $33.69 | $32.29 | 914 |
2020-05-12 | $33.89 | $33.89 | $33.89 | $33.89 | $32.49 | 5 |
2020-05-11 | $34.13 | $34.13 | $34.09 | $34.09 | $32.67 | 500 |
2020-05-08 | $33.89 | $33.89 | $33.89 | $33.89 | $32.49 | 3 |
2020-05-07 | $33.77 | $33.98 | $33.77 | $33.89 | $32.49 | 837 |
2020-05-06 | $33.83 | $33.83 | $33.78 | $33.78 | $32.38 | 1,602 |
2020-05-05 | $33.94 | $33.94 | $33.85 | $33.85 | $32.44 | 717 |
2020-05-04 | $33.74 | $33.80 | $33.71 | $33.80 | $32.40 | 1,200 |
2020-05-01 | $33.66 | $33.80 | $33.66 | $33.80 | $32.40 | 500 |
2020-04-30 | $34.31 | $34.31 | $34.10 | $34.17 | $32.76 | 967 |
2020-04-29 | $34.07 | $34.07 | $34.07 | $34.07 | $32.66 | 18 |
2020-04-28 | $34.24 | $34.24 | $34.07 | $34.07 | $32.66 | 200 |
2020-04-27 | $33.60 | $33.60 | $33.60 | $33.60 | $32.20 | 0 |
2020-04-24 | $33.44 | $33.44 | $33.44 | $33.44 | $32.05 | 64 |
2020-04-23 | $33.55 | $33.55 | $33.44 | $33.44 | $32.05 | 400 |
2020-04-22 | $33.51 | $33.51 | $33.47 | $33.47 | $32.08 | 225 |
2020-04-21 | $33.23 | $33.23 | $33.23 | $33.23 | $31.86 | 474 |
2020-04-20 | $33.68 | $33.68 | $33.68 | $33.68 | $32.29 | 372 |
2020-04-17 | $33.42 | $33.68 | $33.42 | $33.68 | $32.29 | 1,382 |
2020-04-16 | $33.18 | $33.35 | $33.18 | $33.31 | $31.93 | 1,675 |
2020-04-15 | $33.45 | $33.45 | $33.40 | $33.40 | $32.01 | 787 |
2020-04-14 | $33.71 | $33.94 | $33.71 | $33.94 | $32.53 | 1,313 |
2020-04-13 | $33.66 | $33.66 | $33.57 | $33.60 | $32.21 | 2,497 |
2020-04-09 | $33.55 | $33.76 | $33.55 | $33.76 | $32.36 | 3,000 |
2020-04-08 | $32.80 | $32.80 | $32.80 | $32.80 | $31.44 | 4 |
2020-04-07 | $32.69 | $33.18 | $32.69 | $32.80 | $31.44 | 792 |
2020-04-06 | $32.65 | $32.65 | $32.50 | $32.62 | $31.27 | 500 |
2020-04-03 | $32.10 | $32.10 | $32.10 | $32.10 | $30.77 | 6 |
2020-04-02 | $31.90 | $31.90 | $31.90 | $31.90 | $30.58 | 149 |
2020-04-01 | $32.14 | $32.14 | $31.90 | $31.90 | $30.58 | 1,900 |
2020-03-31 | $32.68 | $32.68 | $32.68 | $32.68 | $31.23 | 56 |
2020-03-30 | $32.80 | $32.80 | $32.80 | $32.80 | $31.34 | 4 |
2020-03-27 | $32.56 | $32.80 | $32.56 | $32.80 | $31.34 | 400 |
2020-03-26 | $33.19 | $33.19 | $32.91 | $32.91 | $31.44 | 783 |
2020-03-25 | $32.33 | $32.33 | $32.10 | $32.13 | $30.70 | 849 |
2020-03-24 | $32.16 | $32.16 | $31.48 | $31.49 | $30.09 | 1,800 |
2020-03-23 | $30.56 | $30.71 | $30.37 | $30.51 | $29.15 | 3,200 |
2020-03-20 | $31.80 | $31.80 | $31.07 | $31.07 | $29.69 | 1,600 |
2020-03-19 | $29.97 | $31.03 | $29.97 | $31.03 | $29.65 | 3,730 |
2020-03-18 | $30.47 | $30.47 | $30.47 | $30.47 | $29.11 | 29 |
2020-03-17 | $31.90 | $31.90 | $31.76 | $31.76 | $30.35 | 313 |
2020-03-16 | $32.18 | $32.18 | $31.45 | $31.45 | $30.05 | 2,005 |
2020-03-13 | $32.84 | $33.39 | $32.80 | $33.39 | $31.91 | 1,460 |
2020-03-12 | $33.00 | $33.00 | $32.92 | $32.92 | $31.46 | 100 |
2020-03-11 | $34.45 | $34.45 | $34.45 | $34.45 | $32.92 | 7 |
2020-03-10 | $34.61 | $35.16 | $34.61 | $35.16 | $33.60 | 1,600 |
2020-03-09 | $35.47 | $35.47 | $34.57 | $34.57 | $33.04 | 600 |
2020-03-06 | $36.35 | $36.35 | $36.21 | $36.31 | $34.69 | 600 |
2020-03-05 | $36.83 | $36.85 | $36.72 | $36.72 | $35.08 | 3,080 |
2020-03-04 | $36.98 | $37.13 | $36.98 | $37.13 | $35.48 | 1,200 |
2020-03-03 | $37.18 | $37.18 | $36.71 | $36.81 | $35.17 | 2,602 |
2020-03-02 | $36.60 | $36.87 | $36.58 | $36.87 | $35.23 | 800 |
2020-02-28 | $36.37 | $36.37 | $36.37 | $36.37 | $34.75 | 169 |
2020-02-27 | $36.91 | $36.91 | $36.69 | $36.69 | $35.06 | 200 |
2020-02-26 | $37.47 | $37.49 | $37.22 | $37.22 | $35.56 | 1,713 |
2020-02-25 | $37.55 | $37.55 | $37.35 | $37.35 | $35.69 | 400 |
2020-02-24 | $37.78 | $37.78 | $37.74 | $37.74 | $36.06 | 2,000 |
2020-02-21 | $38.23 | $38.23 | $38.19 | $38.19 | $36.49 | 459 |
2020-02-20 | $38.22 | $38.22 | $38.22 | $38.22 | $36.52 | 29 |
2020-02-19 | $38.26 | $38.26 | $38.26 | $38.26 | $36.56 | 64 |
2020-02-18 | $38.23 | $38.23 | $38.23 | $38.23 | $36.53 | 13 |
2020-02-14 | $38.21 | $38.23 | $38.21 | $38.23 | $36.53 | 1,500 |
2020-02-13 | $38.18 | $38.18 | $38.18 | $38.18 | $36.48 | 17 |
2020-02-12 | $38.19 | $38.19 | $38.19 | $38.19 | $36.49 | 15 |
2020-02-11 | $38.28 | $38.28 | $38.18 | $38.18 | $36.48 | 610 |
2020-02-10 | $37.96 | $38.00 | $37.96 | $37.98 | $36.29 | 929 |
2020-02-07 | $37.96 | $37.96 | $37.96 | $37.96 | $36.27 | 24 |
2020-02-06 | $38.07 | $38.07 | $38.07 | $38.07 | $36.37 | 27 |
2020-02-05 | $37.99 | $38.03 | $37.99 | $38.03 | $36.34 | 161 |
2020-02-04 | $37.95 | $37.95 | $37.95 | $37.95 | $36.26 | 139 |
2020-02-03 | $37.92 | $37.92 | $37.80 | $37.80 | $36.12 | 466 |
2020-01-31 | $37.84 | $37.84 | $37.75 | $37.75 | $36.07 | 700 |
2020-01-30 | $37.92 | $37.92 | $37.92 | $37.92 | $36.23 | 121 |
2020-01-29 | $37.94 | $37.97 | $37.94 | $37.95 | $36.26 | 1,500 |
2020-01-28 | $37.94 | $37.96 | $37.91 | $37.96 | $36.27 | 2,216 |
2020-01-27 | $37.82 | $37.91 | $37.82 | $37.85 | $36.17 | 1,769 |
2020-01-24 | $38.15 | $38.17 | $38.08 | $38.08 | $36.39 | 2,000 |
2020-01-23 | $38.81 | $38.81 | $38.21 | $38.21 | $36.51 | 542 |
2020-01-22 | $38.27 | $38.27 | $38.25 | $38.25 | $36.54 | 412 |
2020-01-21 | $38.35 | $38.35 | $38.27 | $38.27 | $36.56 | 6,200 |
2020-01-17 | $38.34 | $38.35 | $38.34 | $38.35 | $36.64 | 100 |
2020-01-16 | $38.36 | $38.36 | $38.30 | $38.30 | $36.59 | 500 |
2020-01-15 | $38.25 | $38.31 | $38.23 | $38.23 | $36.53 | 1,676 |
2020-01-14 | $38.19 | $38.19 | $38.09 | $38.15 | $36.45 | 3,877 |
2020-01-13 | $38.10 | $38.17 | $38.10 | $38.16 | $36.46 | 1,400 |
2020-01-10 | $38.13 | $38.13 | $38.03 | $38.07 | $36.37 | 4,546 |
2020-01-09 | $38.00 | $38.00 | $38.00 | $38.00 | $36.31 | 51 |
2020-01-08 | $38.00 | $38.05 | $38.00 | $38.03 | $36.34 | 1,500 |
2020-01-07 | $37.92 | $37.92 | $37.92 | $37.92 | $36.23 | 351 |
2020-01-06 | $38.04 | $38.05 | $38.04 | $38.05 | $36.35 | 800 |
2020-01-03 | $37.88 | $38.04 | $37.88 | $38.02 | $36.33 | 1,037 |
2020-01-02 | $37.93 | $38.07 | $37.93 | $38.00 | $36.31 | 1,900 |
2019-12-31 | $37.98 | $37.98 | $37.98 | $37.98 | $36.29 | 4 |
2019-12-30 | $38.00 | $38.00 | $37.97 | $37.97 | $36.28 | 200 |
2019-12-27 | $38.38 | $38.38 | $38.38 | $38.38 | $36.29 | 39 |
2019-12-26 | $38.31 | $38.48 | $38.31 | $38.48 | $36.39 | 380 |
2019-12-24 | $38.33 | $38.33 | $38.33 | $38.33 | $36.24 | 67 |
2019-12-23 | $38.43 | $38.43 | $38.24 | $38.24 | $36.16 | 1,111 |
2019-12-20 | $38.13 | $38.24 | $38.13 | $38.24 | $36.16 | 1,267 |
2019-12-19 | $38.20 | $38.21 | $38.20 | $38.21 | $36.13 | 500 |
2019-12-18 | $38.14 | $38.14 | $38.14 | $38.14 | $36.07 | 21 |
2019-12-17 | $38.05 | $38.11 | $38.05 | $38.11 | $36.04 | 723 |
2019-12-16 | $38.11 | $38.11 | $38.11 | $38.11 | $36.04 | 5 |
2019-12-13 | $37.99 | $38.02 | $37.99 | $38.02 | $35.95 | 500 |
2019-12-12 | $37.93 | $37.93 | $37.83 | $37.83 | $35.77 | 291 |
2019-12-11 | $37.53 | $37.80 | $37.53 | $37.72 | $35.66 | 1,676 |
2019-12-10 | $37.88 | $37.88 | $37.83 | $37.83 | $35.77 | 600 |
2019-12-09 | $37.67 | $37.83 | $37.67 | $37.80 | $35.74 | 1,000 |
2019-12-06 | $37.37 | $37.65 | $37.37 | $37.63 | $35.58 | 1,700 |
2019-12-05 | $37.62 | $37.62 | $37.62 | $37.62 | $35.57 | 65 |
2019-12-04 | $37.58 | $37.58 | $37.58 | $37.58 | $35.53 | 500 |
2019-12-03 | $37.41 | $37.52 | $37.41 | $37.48 | $35.44 | 648 |
2019-12-02 | $37.45 | $37.48 | $37.45 | $37.48 | $35.44 | 680 |
2019-11-29 | $37.72 | $37.72 | $37.66 | $37.66 | $35.61 | 300 |
2019-11-27 | $37.62 | $37.64 | $37.62 | $37.64 | $35.59 | 400 |
2019-11-26 | $37.60 | $37.61 | $37.60 | $37.61 | $35.56 | 900 |
2019-11-25 | $37.58 | $37.58 | $37.56 | $37.56 | $35.52 | 900 |
2019-11-22 | $37.50 | $37.50 | $37.50 | $37.50 | $35.46 | 63 |
2019-11-21 | $37.49 | $37.49 | $37.49 | $37.49 | $35.45 | 2 |
2019-11-20 | $37.54 | $37.54 | $37.50 | $37.50 | $35.46 | 200 |
2019-11-19 | $37.56 | $37.56 | $37.56 | $37.56 | $35.52 | 79 |
2019-11-18 | $37.60 | $37.60 | $37.58 | $37.60 | $35.55 | 300 |
2019-11-15 | $37.65 | $37.65 | $37.64 | $37.64 | $35.59 | 1,000 |
2019-11-14 | $37.56 | $37.56 | $37.50 | $37.51 | $35.47 | 900 |
2019-11-13 | $37.60 | $37.64 | $37.60 | $37.64 | $35.59 | 1,200 |
2019-11-12 | $37.76 | $37.76 | $37.57 | $37.57 | $35.53 | 1,092 |
2019-11-11 | $37.77 | $37.77 | $37.55 | $37.55 | $35.51 | 327 |
2019-11-08 | $37.54 | $37.62 | $37.53 | $37.56 | $35.52 | 1,000 |
2019-11-07 | $37.85 | $37.85 | $37.57 | $37.57 | $35.52 | 1,227 |
2019-11-06 | $37.66 | $37.66 | $37.63 | $37.63 | $35.58 | 313 |
2019-11-05 | $37.67 | $37.70 | $37.64 | $37.64 | $35.59 | 200 |
2019-11-04 | $37.73 | $37.73 | $37.70 | $37.70 | $35.65 | 349 |
2019-11-01 | $37.66 | $37.66 | $37.66 | $37.66 | $35.62 | 7 |
2019-10-31 | $37.44 | $37.54 | $37.44 | $37.50 | $35.46 | 929 |
2019-10-30 | $37.49 | $37.49 | $37.49 | $37.49 | $35.45 | 20 |
2019-10-29 | $37.51 | $37.51 | $37.51 | $37.51 | $35.47 | 79 |
2019-10-28 | $37.48 | $37.48 | $37.48 | $37.48 | $35.44 | 2 |
2019-10-25 | $37.46 | $37.50 | $37.36 | $37.50 | $35.46 | 2,100 |
2019-10-24 | $37.55 | $37.58 | $37.54 | $37.58 | $35.53 | 500 |
2019-10-23 | $37.52 | $37.54 | $37.50 | $37.52 | $35.47 | 1,400 |
2019-10-22 | $37.51 | $37.60 | $37.48 | $37.50 | $35.46 | 1,200 |
2019-10-21 | $37.46 | $37.53 | $37.44 | $37.46 | $35.42 | 3,800 |
2019-10-18 | $37.43 | $37.43 | $37.43 | $37.43 | $35.39 | 100 |
2019-10-17 | $37.42 | $37.43 | $37.42 | $37.43 | $35.39 | 100 |
2019-10-16 | $37.40 | $37.40 | $37.40 | $37.40 | $35.37 | 163 |
2019-10-15 | $37.40 | $37.40 | $37.32 | $37.32 | $35.29 | 412 |
2019-10-14 | $37.39 | $37.39 | $37.23 | $37.23 | $35.20 | 2,460 |
2019-10-11 | $37.34 | $37.34 | $37.34 | $37.34 | $35.31 | 199 |
2019-10-10 | $37.16 | $37.16 | $37.16 | $37.16 | $35.14 | 34 |
2019-10-09 | $37.07 | $37.07 | $37.07 | $37.07 | $35.06 | 200 |
2019-10-08 | $37.01 | $37.01 | $37.01 | $37.01 | $35.00 | 103 |
2019-10-07 | $37.19 | $37.24 | $37.17 | $37.17 | $35.15 | 1,681 |
2019-10-04 | $37.13 | $37.22 | $37.13 | $37.22 | $35.20 | 200 |
2019-10-03 | $37.07 | $37.07 | $37.07 | $37.07 | $35.05 | 31 |
2019-10-02 | $36.99 | $36.99 | $36.99 | $36.99 | $34.98 | 41 |
2019-10-01 | $37.34 | $37.34 | $37.24 | $37.24 | $35.21 | 600 |
2019-09-30 | $37.57 | $37.57 | $37.57 | $37.57 | $35.32 | 143 |
2019-09-27 | $37.57 | $37.57 | $37.53 | $37.53 | $35.29 | 100 |
2019-09-26 | $37.64 | $37.64 | $37.63 | $37.63 | $35.38 | 1,000 |
2019-09-25 | $37.53 | $37.53 | $37.53 | $37.53 | $35.29 | 0 |
2019-09-24 | $37.60 | $37.60 | $37.60 | $37.60 | $35.35 | 57 |
2019-09-23 | $37.63 | $37.63 | $37.63 | $37.63 | $35.38 | 3 |
2019-09-20 | $37.63 | $37.63 | $37.63 | $37.63 | $35.38 | 0 |
2019-09-19 | $37.61 | $37.61 | $37.61 | $37.61 | $35.36 | 5 |
2019-09-18 | $37.60 | $37.60 | $37.59 | $37.59 | $35.34 | 100 |
2019-09-17 | $37.56 | $37.57 | $37.56 | $37.57 | $35.32 | 100 |
2019-09-16 | $37.41 | $37.50 | $37.41 | $37.50 | $35.25 | 400 |
2019-09-13 | $37.59 | $37.59 | $37.59 | $37.59 | $35.34 | 0 |
2019-09-12 | $37.59 | $37.59 | $37.59 | $37.59 | $35.34 | 26 |
2019-09-11 | $37.50 | $37.50 | $37.50 | $37.50 | $35.25 | 64 |
2019-09-10 | $37.44 | $37.44 | $37.44 | $37.44 | $35.20 | 65 |
2019-09-09 | $37.47 | $37.51 | $37.47 | $37.51 | $35.26 | 100 |
2019-09-06 | $37.54 | $37.54 | $37.54 | $37.54 | $35.30 | 0 |
2019-09-05 | $37.52 | $37.52 | $37.52 | $37.52 | $35.28 | 99 |
2019-09-04 | $37.48 | $37.48 | $37.48 | $37.48 | $35.23 | 4 |
2019-09-03 | $37.28 | $37.28 | $37.28 | $37.28 | $35.05 | 9 |
2019-08-30 | $37.34 | $37.34 | $37.34 | $37.34 | $35.11 | 128 |
2019-08-29 | $37.31 | $37.31 | $37.28 | $37.28 | $35.05 | 260 |
2019-08-28 | $37.12 | $37.12 | $37.12 | $37.12 | $34.90 | 0 |
2019-08-27 | $37.16 | $37.16 | $37.16 | $37.16 | $34.94 | 40 |
2019-08-26 | $37.21 | $37.21 | $37.10 | $37.10 | $34.88 | 1,021 |
2019-08-23 | $37.18 | $37.18 | $37.12 | $37.12 | $34.90 | 251 |
2019-08-22 | $37.25 | $37.25 | $37.25 | $37.25 | $35.02 | 182 |
2019-08-21 | $37.29 | $37.29 | $37.29 | $37.29 | $35.06 | 20 |
2019-08-20 | $37.14 | $37.18 | $37.14 | $37.18 | $34.96 | 600 |
2019-08-19 | $37.19 | $37.19 | $37.19 | $37.19 | $34.96 | 30 |
2019-08-16 | $37.00 | $37.05 | $36.98 | $37.05 | $34.83 | 1,527 |
2019-08-15 | $36.83 | $36.83 | $36.83 | $36.83 | $34.62 | 800 |
2019-08-14 | $36.90 | $36.90 | $36.84 | $36.84 | $34.64 | 838 |
2019-08-13 | $37.10 | $37.17 | $37.00 | $37.17 | $34.95 | 3,183 |
2019-08-12 | $37.11 | $37.15 | $37.10 | $37.10 | $34.88 | 1,093 |
2019-08-09 | $37.18 | $37.18 | $37.18 | $37.18 | $34.95 | 0 |
2019-08-08 | $37.18 | $37.18 | $37.16 | $37.17 | $34.94 | 1,739 |
2019-08-07 | $37.02 | $37.02 | $37.02 | $37.02 | $34.80 | 70 |
2019-08-06 | $36.99 | $36.99 | $36.99 | $36.99 | $34.78 | 3 |
2019-08-05 | $36.98 | $36.98 | $36.95 | $36.95 | $34.74 | 262 |
2019-08-02 | $37.19 | $37.19 | $37.19 | $37.19 | $34.97 | 4 |
2019-08-01 | $37.39 | $37.39 | $37.26 | $37.26 | $35.03 | 149 |
2019-07-31 | $37.31 | $37.31 | $37.23 | $37.27 | $35.04 | 540 |
2019-07-30 | $37.23 | $37.23 | $37.23 | $37.23 | $35.00 | 303 |
2019-07-29 | $37.29 | $37.30 | $37.26 | $37.26 | $35.03 | 1,899 |
2019-07-26 | $37.25 | $37.25 | $37.25 | $37.25 | $35.02 | 2 |
2019-07-25 | $37.26 | $37.26 | $37.22 | $37.25 | $35.02 | 1,520 |
2019-07-24 | $37.30 | $37.30 | $37.30 | $37.30 | $35.07 | 4 |
2019-07-23 | $37.40 | $37.40 | $37.40 | $37.40 | $35.16 | 351 |
2019-07-22 | $37.32 | $37.32 | $37.32 | $37.32 | $35.08 | 141 |
2019-07-19 | $37.29 | $37.29 | $37.29 | $37.29 | $35.06 | 12 |
2019-07-18 | $37.27 | $37.27 | $37.27 | $37.27 | $35.04 | 4 |
2019-07-17 | $37.48 | $37.48 | $37.40 | $37.40 | $35.16 | 590 |
2019-07-16 | $37.41 | $37.44 | $37.41 | $37.44 | $35.20 | 966 |
2019-07-15 | $37.38 | $37.38 | $37.38 | $37.38 | $35.14 | 112 |
2019-07-12 | $37.49 | $37.49 | $37.49 | $37.49 | $35.25 | 2 |
2019-07-11 | $37.48 | $37.48 | $37.48 | $37.48 | $35.23 | 3 |
2019-07-10 | $37.46 | $37.46 | $37.46 | $37.46 | $35.22 | 48 |
2019-07-09 | $37.30 | $37.39 | $37.30 | $37.39 | $35.15 | 508 |
2019-07-08 | $37.44 | $37.44 | $37.44 | $37.44 | $35.20 | 35 |
2019-07-05 | $37.40 | $37.44 | $37.40 | $37.44 | $35.20 | 151 |
2019-07-03 | $37.47 | $37.53 | $37.47 | $37.53 | $35.28 | 743 |
2019-07-02 | $37.30 | $37.40 | $37.30 | $37.38 | $35.15 | 936 |
2019-07-01 | $37.40 | $37.40 | $37.18 | $37.18 | $34.96 | 442 |
2019-06-28 | $37.36 | $37.43 | $37.30 | $37.30 | $34.90 | 1,091 |
2019-06-27 | $37.27 | $37.27 | $37.27 | $37.27 | $34.87 | 0 |
2019-06-26 | $37.24 | $37.24 | $37.24 | $37.24 | $34.85 | 87 |
2019-06-25 | $37.35 | $37.35 | $37.25 | $37.25 | $34.86 | 273 |
2019-06-24 | $37.48 | $37.48 | $37.41 | $37.41 | $35.01 | 914 |
2019-06-21 | $37.40 | $37.40 | $37.40 | $37.40 | $34.99 | 643 |
2019-06-20 | $37.15 | $37.43 | $37.15 | $37.43 | $35.03 | 300 |
2019-06-19 | $37.33 | $37.33 | $37.33 | $37.33 | $34.93 | 66 |
2019-06-18 | $37.26 | $37.26 | $37.20 | $37.24 | $34.85 | 1,384 |
2019-06-17 | $37.12 | $37.12 | $37.07 | $37.07 | $34.69 | 776 |
2019-06-14 | $37.09 | $37.09 | $37.09 | $37.09 | $34.71 | 1 |
2019-06-13 | $37.31 | $37.31 | $37.11 | $37.11 | $34.73 | 797 |
2019-06-12 | $37.12 | $37.13 | $37.08 | $37.08 | $34.70 | 221 |
2019-06-11 | $37.29 | $37.29 | $37.10 | $37.10 | $34.71 | 835 |
2019-06-10 | $37.13 | $37.13 | $37.05 | $37.05 | $34.67 | 343 |
2019-06-07 | $37.19 | $37.19 | $37.10 | $37.11 | $34.73 | 526 |
2019-06-06 | $37.02 | $37.02 | $37.02 | $37.02 | $34.64 | 0 |
2019-06-05 | $37.06 | $37.06 | $37.03 | $37.03 | $34.65 | 235 |
2019-06-04 | $37.04 | $37.04 | $37.00 | $37.00 | $34.62 | 252 |
2019-06-03 | $37.00 | $37.00 | $36.94 | $36.94 | $34.57 | 489 |
2019-05-31 | $36.89 | $36.89 | $36.84 | $36.84 | $34.48 | 333 |
2019-05-30 | $36.97 | $36.97 | $36.92 | $36.92 | $34.55 | 150 |
2019-05-29 | $36.88 | $36.88 | $36.88 | $36.88 | $34.51 | 39 |
2019-05-28 | $37.08 | $37.08 | $37.00 | $37.00 | $34.63 | 125 |
2019-05-24 | $37.10 | $37.10 | $37.03 | $37.03 | $34.65 | 260 |
2019-05-23 | $37.13 | $37.13 | $36.99 | $36.99 | $34.62 | 3,632 |
2019-05-22 | $37.06 | $37.06 | $37.06 | $37.06 | $34.68 | 0 |
2019-05-21 | $37.10 | $37.12 | $37.03 | $37.03 | $34.65 | 1,637 |
2019-05-20 | $36.98 | $37.09 | $36.98 | $37.09 | $34.71 | 204 |
2019-05-17 | $37.09 | $37.09 | $37.04 | $37.04 | $34.66 | 242 |
2019-05-16 | $37.38 | $37.38 | $37.07 | $37.07 | $34.69 | 838 |
2019-05-15 | $37.02 | $37.03 | $37.02 | $37.03 | $34.65 | 1,085 |
2019-05-14 | $36.96 | $37.07 | $36.96 | $36.99 | $34.61 | 392 |
2019-05-13 | $37.01 | $37.01 | $37.01 | $37.01 | $34.64 | 81 |
2019-05-10 | $37.04 | $37.05 | $36.96 | $37.05 | $34.66 | 1,622 |
2019-05-09 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 79 |
2019-05-08 | $37.02 | $37.08 | $37.02 | $37.03 | $34.65 | 471 |
2019-05-07 | $37.09 | $37.09 | $37.03 | $37.03 | $34.65 | 178 |
2019-05-06 | $37.06 | $37.20 | $37.06 | $37.18 | $34.79 | 1,850 |
2019-05-03 | $37.25 | $37.25 | $37.19 | $37.19 | $34.80 | 1,342 |
2019-05-02 | $37.11 | $37.15 | $37.11 | $37.12 | $34.74 | 1,332 |
2019-05-01 | $37.21 | $37.24 | $37.21 | $37.24 | $34.84 | 612 |
2019-04-30 | $37.22 | $37.22 | $37.22 | $37.22 | $34.83 | 27 |
2019-04-29 | $37.26 | $37.26 | $37.20 | $37.21 | $34.81 | 1,421 |
2019-04-26 | $37.30 | $37.30 | $37.30 | $37.30 | $34.90 | 125 |
2019-04-25 | $37.26 | $37.26 | $37.23 | $37.23 | $34.84 | 161 |
2019-04-24 | $37.30 | $37.30 | $37.25 | $37.25 | $34.86 | 411 |
2019-04-23 | $37.40 | $37.40 | $37.20 | $37.20 | $34.81 | 832 |
2019-04-22 | $37.22 | $37.22 | $37.15 | $37.15 | $34.76 | 1,902 |
2019-04-18 | $37.10 | $37.14 | $37.10 | $37.14 | $34.75 | 495 |
2019-04-17 | $37.18 | $37.18 | $37.16 | $37.16 | $34.78 | 210 |
2019-04-16 | $37.21 | $37.24 | $37.15 | $37.15 | $34.76 | 848 |
2019-04-15 | $37.18 | $37.18 | $37.15 | $37.15 | $34.76 | 547 |
2019-04-12 | $37.15 | $37.15 | $37.15 | $37.15 | $34.76 | 0 |
2019-04-11 | $37.21 | $37.21 | $37.13 | $37.13 | $34.74 | 704 |
2019-04-10 | $37.12 | $37.12 | $37.12 | $37.12 | $34.73 | 96 |
2019-04-09 | $37.12 | $37.12 | $37.12 | $37.12 | $34.73 | 406 |
2019-04-08 | $37.26 | $37.26 | $37.16 | $37.16 | $34.77 | 2,588 |
2019-04-05 | $37.11 | $37.19 | $37.11 | $37.19 | $34.80 | 257 |
2019-04-04 | $37.04 | $37.09 | $37.04 | $37.07 | $34.68 | 334 |
2019-04-03 | $37.05 | $37.05 | $37.05 | $37.05 | $34.67 | 16 |
2019-04-02 | $37.08 | $37.08 | $37.06 | $37.06 | $34.68 | 164 |
2019-04-01 | $37.04 | $37.04 | $37.01 | $37.01 | $34.63 | 103 |
2019-03-29 | $37.10 | $37.10 | $37.05 | $37.05 | $34.59 | 2,775 |
2019-03-28 | $37.17 | $37.17 | $36.97 | $36.97 | $34.52 | 419 |
2019-03-27 | $37.02 | $37.02 | $37.02 | $37.02 | $34.57 | 291 |
2019-03-26 | $37.04 | $37.04 | $37.04 | $37.04 | $34.59 | 37 |
2019-03-25 | $37.00 | $37.01 | $37.00 | $37.01 | $34.56 | 408 |
2019-03-22 | $37.10 | $37.10 | $37.10 | $37.10 | $34.64 | 16 |
2019-03-21 | $37.06 | $37.14 | $37.06 | $37.14 | $34.68 | 103 |
2019-03-20 | $37.14 | $37.14 | $37.14 | $37.14 | $34.68 | 46 |
2019-03-19 | $37.14 | $37.14 | $37.03 | $37.12 | $34.66 | 4,566 |
2019-03-18 | $37.15 | $37.15 | $37.15 | $37.15 | $34.69 | 39 |
2019-03-15 | $37.07 | $37.10 | $37.07 | $37.09 | $34.63 | 1,487 |
2019-03-14 | $37.08 | $37.08 | $37.08 | $37.08 | $34.62 | 0 |
2019-03-13 | $37.06 | $37.06 | $37.06 | $37.06 | $34.60 | 0 |
2019-03-12 | $37.01 | $37.10 | $37.01 | $37.06 | $34.60 | 822 |
2019-03-11 | $37.01 | $37.01 | $37.00 | $37.00 | $34.55 | 161 |
2019-03-08 | $36.92 | $36.92 | $36.89 | $36.89 | $34.45 | 438 |
2019-03-07 | $36.91 | $36.93 | $36.91 | $36.93 | $34.49 | 494 |
2019-03-06 | $36.97 | $36.97 | $36.92 | $36.92 | $34.47 | 240 |
2019-03-05 | $36.98 | $36.98 | $36.98 | $36.98 | $34.53 | 68 |
2019-03-04 | $37.06 | $37.07 | $37.04 | $37.04 | $34.59 | 1,868 |
2019-03-01 | $37.27 | $37.27 | $37.04 | $37.04 | $34.59 | 663 |
2019-02-28 | $37.00 | $37.00 | $37.00 | $37.00 | $34.55 | 34 |
2019-02-27 | $37.03 | $37.03 | $37.03 | $37.03 | $34.57 | 248 |
2019-02-26 | $37.00 | $37.18 | $37.00 | $37.18 | $34.71 | 1,803 |
2019-02-25 | $37.02 | $37.14 | $37.02 | $37.14 | $34.68 | 1,234 |
2019-02-22 | $37.02 | $37.09 | $37.02 | $37.09 | $34.64 | 754 |
2019-02-21 | $37.15 | $37.20 | $37.10 | $37.10 | $34.64 | 952 |
2019-02-20 | $37.08 | $37.08 | $37.08 | $37.08 | $34.62 | 183 |
2019-02-19 | $36.96 | $37.00 | $36.96 | $37.00 | $34.55 | 237 |
2019-02-15 | $36.97 | $36.97 | $36.97 | $36.97 | $34.52 | 1 |
2019-02-14 | $36.91 | $36.91 | $36.91 | $36.91 | $34.47 | 0 |
2019-02-13 | $36.84 | $36.84 | $36.84 | $36.84 | $34.40 | 1 |
2019-02-12 | $36.79 | $36.83 | $36.79 | $36.82 | $34.38 | 3,555 |
2019-02-11 | $36.76 | $36.77 | $36.76 | $36.77 | $34.33 | 1,427 |
2019-02-08 | $36.77 | $36.77 | $36.77 | $36.77 | $34.34 | 3 |
2019-02-07 | $36.78 | $36.88 | $36.73 | $36.87 | $34.42 | 2,747 |
2019-02-06 | $36.94 | $36.94 | $36.91 | $36.91 | $34.47 | 169 |
2019-02-05 | $36.90 | $36.94 | $36.90 | $36.92 | $34.47 | 2,178 |
2019-02-04 | $36.87 | $36.87 | $36.87 | $36.87 | $34.42 | 0 |
2019-02-01 | $36.90 | $36.91 | $36.90 | $36.91 | $34.46 | 406 |
2019-01-31 | $36.80 | $36.80 | $36.80 | $36.80 | $34.36 | 0 |
2019-01-30 | $36.68 | $36.82 | $36.67 | $36.74 | $34.31 | 1,590 |
2019-01-29 | $36.67 | $36.78 | $36.60 | $36.68 | $34.25 | 1,074 |
2019-01-28 | $36.52 | $36.52 | $36.52 | $36.52 | $34.10 | 50 |
2019-01-25 | $36.57 | $36.57 | $36.53 | $36.53 | $34.11 | 700 |
2019-01-24 | $36.49 | $36.49 | $36.49 | $36.49 | $34.07 | 55 |
2019-01-23 | $36.52 | $36.52 | $36.45 | $36.51 | $34.09 | 2,616 |
2019-01-22 | $36.54 | $36.55 | $36.54 | $36.55 | $34.13 | 426 |
2019-01-18 | $36.46 | $36.53 | $36.46 | $36.53 | $34.11 | 918 |
2019-01-17 | $36.61 | $36.61 | $36.50 | $36.57 | $34.14 | 871 |
2019-01-16 | $36.54 | $36.60 | $36.53 | $36.60 | $34.18 | 627 |
2019-01-15 | $36.55 | $36.55 | $36.55 | $36.55 | $34.13 | 605 |
2019-01-14 | $36.55 | $36.55 | $36.54 | $36.54 | $34.12 | 551 |
2019-01-11 | $36.58 | $36.63 | $36.58 | $36.63 | $34.20 | 255 |
2019-01-10 | $36.50 | $36.65 | $36.50 | $36.59 | $34.16 | 2,417 |
2019-01-09 | $36.50 | $36.56 | $36.50 | $36.55 | $34.13 | 501 |
2019-01-08 | $36.44 | $36.55 | $36.44 | $36.55 | $34.13 | 218 |
2019-01-07 | $36.31 | $36.31 | $36.31 | $36.31 | $33.91 | 13 |
2019-01-04 | $36.26 | $36.26 | $36.22 | $36.22 | $33.82 | 5,941 |
2019-01-03 | $36.17 | $36.17 | $36.08 | $36.09 | $33.70 | 1,205 |
2019-01-02 | $36.12 | $36.12 | $36.12 | $36.12 | $33.73 | 4 |
2018-12-31 | $36.24 | $36.24 | $36.24 | $36.24 | $33.84 | 5 |
2018-12-28 | $36.20 | $36.20 | $36.08 | $36.08 | $33.69 | 286 |
2018-12-27 | $36.17 | $36.33 | $36.17 | $36.25 | $33.67 | 6,063 |
2018-12-26 | $36.03 | $36.03 | $36.03 | $36.03 | $33.46 | 1 |
2018-12-24 | $36.05 | $36.05 | $35.98 | $36.03 | $33.46 | 7,799 |
2018-12-21 | $36.15 | $36.24 | $36.15 | $36.24 | $33.66 | 258 |
2018-12-20 | $36.22 | $36.31 | $36.22 | $36.31 | $33.73 | 549 |
2018-12-19 | $36.49 | $36.52 | $36.43 | $36.43 | $33.84 | 1,350 |
2018-12-18 | $36.49 | $36.52 | $36.44 | $36.44 | $33.85 | 433 |
2018-12-17 | $36.69 | $36.69 | $36.56 | $36.56 | $33.96 | 331 |
2018-12-14 | $36.86 | $36.86 | $36.80 | $36.82 | $34.20 | 350 |
2018-12-13 | $36.88 | $36.88 | $36.88 | $36.88 | $34.25 | 33 |
2018-12-12 | $36.78 | $36.78 | $36.71 | $36.71 | $34.10 | 1,547 |
2018-12-11 | $36.93 | $36.93 | $36.93 | $36.93 | $34.30 | 5 |
2018-12-10 | $36.96 | $36.96 | $36.72 | $36.83 | $34.21 | 2,044 |
2018-12-07 | $36.96 | $36.96 | $36.96 | $36.96 | $34.32 | 81 |
2018-12-06 | $36.85 | $36.88 | $36.77 | $36.77 | $34.15 | 1,193 |
2018-12-04 | $37.27 | $37.27 | $37.27 | $37.27 | $34.62 | 270 |
2018-12-03 | $37.14 | $37.14 | $37.14 | $37.14 | $34.50 | 116 |
2018-11-30 | $37.32 | $37.34 | $37.32 | $37.34 | $34.68 | 758 |
2018-11-29 | $37.27 | $37.27 | $37.21 | $37.24 | $34.59 | 2,151 |
2018-11-28 | $37.12 | $37.14 | $37.00 | $37.00 | $34.37 | 572 |
2018-11-27 | $37.05 | $37.05 | $37.05 | $37.05 | $34.41 | 1,009 |
2018-11-26 | $36.93 | $37.23 | $36.93 | $37.23 | $34.58 | 1,129 |
2018-11-23 | $36.93 | $36.93 | $36.69 | $36.69 | $34.08 | 302 |
2018-11-21 | $36.69 | $36.69 | $36.69 | $36.69 | $34.08 | 108 |
2018-11-20 | $37.06 | $37.06 | $37.06 | $37.06 | $34.42 | 181 |
2018-11-19 | $37.11 | $37.11 | $37.11 | $37.11 | $34.47 | 36 |
2018-11-16 | $37.11 | $37.11 | $37.11 | $37.11 | $34.47 | 5 |
2018-11-15 | $37.08 | $37.21 | $37.08 | $37.11 | $34.47 | 1,974 |
2018-11-14 | $37.22 | $37.22 | $37.22 | $37.22 | $34.57 | 326 |
2018-11-13 | $37.20 | $37.25 | $37.20 | $37.25 | $34.60 | 229 |
2018-11-12 | $37.31 | $37.31 | $37.16 | $37.16 | $34.51 | 2,644 |
2018-11-09 | $37.58 | $37.58 | $37.34 | $37.34 | $34.68 | 774 |
2018-11-08 | $37.36 | $37.36 | $37.36 | $37.36 | $34.70 | 0 |
2018-11-07 | $37.39 | $37.39 | $37.30 | $37.36 | $34.70 | 3,252 |
2018-11-06 | $37.12 | $37.29 | $37.12 | $37.29 | $34.63 | 458 |
2018-11-05 | $37.32 | $37.32 | $37.17 | $37.27 | $34.62 | 4,723 |
2018-11-02 | $37.04 | $37.04 | $37.04 | $37.04 | $34.40 | 483 |
2018-11-01 | $37.07 | $37.11 | $36.94 | $37.03 | $34.39 | 13,565 |
2018-10-31 | $37.04 | $37.04 | $37.04 | $37.04 | $34.40 | 558 |
2018-10-30 | $36.86 | $36.86 | $36.78 | $36.78 | $34.16 | 1,223 |
2018-10-29 | $36.93 | $36.93 | $36.67 | $36.67 | $34.06 | 1,128 |
2018-10-26 | $36.65 | $36.97 | $36.65 | $36.83 | $34.21 | 5,133 |
2018-10-25 | $37.06 | $37.06 | $36.86 | $36.86 | $34.24 | 1,011 |
2018-10-24 | $36.96 | $36.96 | $36.96 | $36.96 | $34.32 | 524 |
2018-10-23 | $36.89 | $36.94 | $36.89 | $36.94 | $34.31 | 809 |
2018-10-22 | $37.41 | $37.41 | $37.18 | $37.26 | $34.61 | 1,104 |
2018-10-19 | $37.15 | $37.16 | $37.12 | $37.13 | $34.49 | 2,031 |
2018-10-18 | $37.23 | $37.23 | $37.23 | $37.23 | $34.58 | 431 |
2018-10-17 | $37.31 | $37.31 | $37.31 | $37.31 | $34.66 | 204 |
2018-10-16 | $37.13 | $37.13 | $37.13 | $37.13 | $34.49 | 132 |
2018-10-15 | $37.39 | $37.39 | $37.09 | $37.13 | $34.49 | 5,157 |
2018-10-12 | $37.14 | $37.14 | $37.14 | $37.14 | $34.50 | 200 |
2018-10-11 | $37.66 | $37.66 | $37.66 | $37.66 | $34.98 | 428 |
2018-10-10 | $37.52 | $37.52 | $37.52 | $37.52 | $34.85 | 87 |
2018-10-09 | $37.52 | $37.52 | $37.52 | $37.52 | $34.85 | 100 |
2018-10-08 | $37.58 | $37.58 | $37.58 | $37.58 | $34.90 | 1,655 |
2018-10-05 | $38.17 | $38.49 | $37.80 | $37.80 | $35.10 | 17,915 |
2018-10-04 | $37.84 | $37.88 | $37.84 | $37.84 | $35.15 | 1,043 |
2018-10-03 | $37.90 | $37.90 | $37.90 | $37.90 | $35.20 | 0 |
2018-10-02 | $37.88 | $37.90 | $37.87 | $37.90 | $35.20 | 2,716 |
2018-10-01 | $37.87 | $37.87 | $37.87 | $37.87 | $35.18 | 54 |
2018-09-28 | $38.06 | $38.12 | $38.06 | $38.12 | $35.18 | 790 |
2018-09-27 | $38.13 | $38.13 | $38.13 | $38.13 | $35.19 | 387 |
2018-09-26 | $38.40 | $38.40 | $38.20 | $38.20 | $35.26 | 302 |
2018-09-25 | $38.20 | $38.25 | $38.20 | $38.21 | $35.27 | 1,347 |
2018-09-24 | $38.43 | $38.43 | $38.26 | $38.27 | $35.32 | 612 |
2018-09-21 | $38.21 | $38.29 | $38.21 | $38.21 | $35.26 | 1,789 |
2018-09-20 | $38.28 | $38.29 | $38.25 | $38.29 | $35.34 | 2,536 |
2018-09-19 | $38.15 | $38.20 | $38.10 | $38.20 | $35.25 | 699 |
2018-09-18 | $37.87 | $38.16 | $37.87 | $38.16 | $35.22 | 2,171 |
2018-09-17 | $37.97 | $37.97 | $37.97 | $37.97 | $35.04 | 307 |
2018-09-14 | $37.98 | $37.98 | $37.98 | $37.98 | $35.05 | 526 |
2018-09-13 | $38.15 | $38.15 | $38.01 | $38.01 | $35.08 | 2,312 |
2018-09-12 | $37.99 | $37.99 | $37.99 | $37.99 | $35.06 | 38 |
2018-09-11 | $37.88 | $37.99 | $37.87 | $37.99 | $35.06 | 3,113 |
2018-09-10 | $37.86 | $37.86 | $37.86 | $37.86 | $34.94 | 487 |
2018-09-07 | $37.85 | $37.94 | $37.85 | $37.94 | $35.01 | 1,459 |
2018-09-06 | $37.95 | $37.99 | $37.82 | $37.82 | $34.90 | 2,307 |
2018-09-05 | $37.93 | $37.93 | $37.85 | $37.85 | $34.93 | 1,016 |
2018-09-04 | $37.88 | $37.98 | $37.88 | $37.94 | $35.02 | 1,797 |
2018-08-31 | $37.93 | $37.96 | $37.89 | $37.90 | $34.98 | 1,318 |
2018-08-30 | $38.09 | $38.09 | $37.95 | $37.95 | $35.02 | 919 |
2018-08-29 | $38.05 | $38.05 | $38.05 | $38.05 | $35.12 | 332 |
2018-08-28 | $37.86 | $37.86 | $37.86 | $37.86 | $34.94 | 146 |
2018-08-27 | $37.96 | $38.00 | $37.93 | $37.93 | $35.01 | 1,561 |
2018-08-24 | $38.03 | $38.05 | $37.87 | $38.02 | $35.09 | 982 |
2018-08-23 | $37.88 | $37.95 | $37.88 | $37.95 | $35.02 | 341 |
2018-08-22 | $37.84 | $37.88 | $37.84 | $37.88 | $34.96 | 278 |
2018-08-21 | $37.85 | $37.87 | $37.85 | $37.87 | $34.95 | 439 |
2018-08-20 | $38.02 | $38.02 | $37.83 | $37.83 | $34.91 | 737 |
2018-08-17 | $37.75 | $37.75 | $37.75 | $37.75 | $34.84 | 67 |
2018-08-16 | $37.75 | $37.75 | $37.75 | $37.75 | $34.84 | 96 |
2018-08-15 | $37.75 | $37.75 | $37.75 | $37.75 | $34.84 | 100 |
2018-08-14 | $37.94 | $37.94 | $37.94 | $37.94 | $35.01 | 329 |
2018-08-13 | $37.82 | $37.82 | $37.82 | $37.82 | $34.90 | 144 |
2018-08-10 | $37.82 | $37.82 | $37.82 | $37.82 | $34.90 | 66 |
2018-08-09 | $38.00 | $38.00 | $38.00 | $38.00 | $35.07 | 5 |
2018-08-08 | $38.01 | $38.01 | $38.01 | $38.01 | $35.08 | 0 |
2018-08-07 | $38.01 | $38.01 | $38.01 | $38.01 | $35.08 | 200 |
2018-08-06 | $37.94 | $37.94 | $37.94 | $37.94 | $35.01 | 298 |
2018-08-03 | $37.95 | $37.97 | $37.95 | $37.97 | $35.04 | 569 |
2018-08-02 | $37.97 | $37.97 | $37.97 | $37.97 | $35.04 | 3 |
2018-08-01 | $37.97 | $37.97 | $37.97 | $37.97 | $35.04 | 2 |
2018-07-31 | $37.97 | $37.97 | $37.97 | $37.97 | $35.04 | 352 |
2018-07-30 | $37.87 | $37.87 | $37.87 | $37.87 | $34.94 | 32 |
2018-07-27 | $37.87 | $37.87 | $37.87 | $37.87 | $34.94 | 94 |
2018-07-26 | $37.87 | $37.87 | $37.87 | $37.87 | $34.94 | 0 |
2018-07-25 | $37.87 | $37.87 | $37.87 | $37.87 | $34.94 | 300 |
2018-07-24 | $37.86 | $37.86 | $37.86 | $37.86 | $34.94 | 748 |
2018-07-23 | $37.79 | $37.79 | $37.79 | $37.79 | $34.88 | 2,193 |
2018-07-20 | $37.87 | $37.93 | $37.81 | $37.89 | $34.97 | 1,529 |
2018-07-19 | $37.83 | $37.90 | $37.72 | $37.72 | $34.81 | 9,661 |
2018-07-18 | $37.84 | $37.84 | $37.84 | $37.84 | $34.92 | 234 |
2018-07-17 | $37.84 | $37.84 | $37.76 | $37.76 | $34.85 | 2,097 |
2018-07-16 | $37.81 | $37.82 | $37.81 | $37.82 | $34.90 | 375 |
2018-07-13 | $37.67 | $37.85 | $37.67 | $37.75 | $34.84 | 3,467 |
2018-07-12 | $37.74 | $37.81 | $37.73 | $37.73 | $34.82 | 1,102 |
2018-07-11 | $37.74 | $37.79 | $37.74 | $37.79 | $34.87 | 812 |
2018-07-10 | $38.04 | $38.04 | $38.04 | $38.04 | $35.11 | 13 |
2018-07-09 | $37.94 | $37.94 | $37.94 | $37.94 | $35.01 | 580 |
2018-07-06 | $37.76 | $37.76 | $37.76 | $37.76 | $34.85 | 167 |
2018-07-05 | $37.58 | $37.58 | $37.58 | $37.58 | $34.68 | 0 |
2018-07-03 | $37.75 | $37.75 | $37.58 | $37.58 | $34.68 | 926 |
2018-07-02 | $37.51 | $37.51 | $37.51 | $37.51 | $34.62 | 306 |
2018-06-29 | $37.78 | $37.78 | $37.78 | $37.78 | $34.75 | 50 |
2018-06-28 | $37.78 | $37.78 | $37.78 | $37.78 | $34.75 | 200 |
2018-06-27 | $37.75 | $37.76 | $37.74 | $37.74 | $34.71 | 4,719 |
2018-06-26 | $37.60 | $37.64 | $37.53 | $37.53 | $34.52 | 6,276 |
2018-06-25 | $37.67 | $37.67 | $37.67 | $37.67 | $34.65 | 25 |
2018-06-22 | $37.67 | $37.67 | $37.67 | $37.67 | $34.65 | 1,188 |
2018-06-21 | $37.56 | $37.62 | $37.56 | $37.62 | $34.60 | 4,615 |
2018-06-20 | $37.86 | $37.88 | $37.86 | $37.88 | $34.84 | 303 |
2018-06-19 | $37.71 | $37.71 | $37.71 | $37.71 | $34.69 | 0 |
2018-06-18 | $37.55 | $37.71 | $37.55 | $37.71 | $34.69 | 3,722 |
2018-06-15 | $37.68 | $37.68 | $37.68 | $37.68 | $34.66 | 0 |
2018-06-14 | $37.68 | $37.68 | $37.68 | $37.68 | $34.66 | 46 |
2018-06-13 | $37.68 | $37.68 | $37.68 | $37.68 | $34.66 | 100 |
2018-06-12 | $37.71 | $37.75 | $37.68 | $37.68 | $34.66 | 2,714 |
2018-06-11 | $37.71 | $37.71 | $37.71 | $37.71 | $34.68 | 0 |
2018-06-08 | $37.68 | $37.71 | $37.68 | $37.71 | $34.68 | 1,130 |
2018-06-07 | $37.75 | $37.75 | $37.75 | $37.75 | $34.72 | 61 |
2018-06-06 | $37.69 | $37.75 | $37.69 | $37.75 | $34.72 | 905 |
2018-06-05 | $37.54 | $37.54 | $37.54 | $37.54 | $34.53 | 124 |
2018-06-04 | $37.54 | $37.54 | $37.54 | $37.54 | $34.53 | 159 |
2018-06-01 | $37.54 | $37.54 | $37.54 | $37.54 | $34.53 | 277 |
2018-05-31 | $37.55 | $37.59 | $37.54 | $37.59 | $34.58 | 1,153 |
2018-05-30 | $37.59 | $37.59 | $37.59 | $37.59 | $34.57 | 45 |
2018-05-29 | $37.59 | $37.59 | $37.59 | $37.59 | $34.57 | 0 |
2018-05-25 | $37.65 | $37.65 | $37.59 | $37.59 | $34.57 | 1,248 |
2018-05-24 | $37.93 | $37.93 | $37.62 | $37.66 | $34.64 | 3,552 |
2018-05-23 | $37.69 | $37.80 | $37.69 | $37.80 | $34.77 | 1,382 |
2018-05-22 | $37.99 | $37.99 | $37.99 | $37.99 | $34.94 | 1,265 |
2018-05-21 | $37.75 | $37.75 | $37.75 | $37.75 | $34.72 | 0 |
2018-05-18 | $37.67 | $37.75 | $37.67 | $37.75 | $34.72 | 3,958 |
2018-05-17 | $37.70 | $37.75 | $37.67 | $37.75 | $34.72 | 7,628 |
2018-05-16 | $37.91 | $37.91 | $37.91 | $37.91 | $34.87 | 400 |
2018-05-15 | $37.78 | $37.78 | $37.67 | $37.67 | $34.65 | 483 |
2018-05-14 | $37.69 | $37.69 | $37.69 | $37.69 | $34.67 | 248 |
2018-05-11 | $37.88 | $37.88 | $37.84 | $37.84 | $34.80 | 727 |
2018-05-10 | $37.67 | $37.67 | $37.67 | $37.67 | $34.65 | 1,585 |
2018-05-09 | $37.53 | $37.53 | $37.53 | $37.53 | $34.52 | 112 |
2018-05-08 | $37.53 | $37.53 | $37.53 | $37.53 | $34.52 | 41 |
2018-05-07 | $37.53 | $37.53 | $37.53 | $37.53 | $34.52 | 100 |
2018-05-04 | $37.45 | $37.53 | $37.45 | $37.53 | $34.52 | 2,007 |
2018-05-03 | $37.61 | $37.61 | $37.61 | $37.61 | $34.59 | 33 |
2018-05-02 | $37.61 | $37.61 | $37.61 | $37.61 | $34.59 | 200 |
2018-05-01 | $37.59 | $37.59 | $37.59 | $37.59 | $34.57 | 51 |
2018-04-30 | $37.44 | $37.60 | $37.44 | $37.59 | $34.57 | 1,950 |
2018-04-27 | $37.60 | $37.60 | $37.60 | $37.60 | $34.58 | 339 |
2018-04-26 | $37.48 | $37.48 | $37.48 | $37.48 | $34.47 | 414 |
2018-04-25 | $37.69 | $37.69 | $37.51 | $37.51 | $34.50 | 1,254 |
2018-04-24 | $37.46 | $37.46 | $37.32 | $37.32 | $34.33 | 541 |
2018-04-23 | $37.60 | $37.60 | $37.60 | $37.60 | $34.58 | 6 |
2018-04-20 | $37.60 | $37.60 | $37.60 | $37.60 | $34.58 | 50 |
2018-04-19 | $37.60 | $37.60 | $37.60 | $37.60 | $34.58 | 100 |
2018-04-18 | $37.69 | $37.69 | $37.69 | $37.69 | $34.67 | 474 |
2018-04-17 | $37.54 | $37.70 | $37.54 | $37.70 | $34.68 | 991 |
2018-04-16 | $37.54 | $37.54 | $37.54 | $37.54 | $34.53 | 448 |
2018-04-13 | $37.45 | $37.45 | $37.45 | $37.45 | $34.45 | 842 |
2018-04-12 | $37.58 | $37.58 | $37.34 | $37.34 | $34.34 | 221 |
2018-04-11 | $37.43 | $37.43 | $37.43 | $37.43 | $34.42 | 740 |
2018-04-10 | $37.26 | $37.34 | $37.26 | $37.34 | $34.34 | 264 |
2018-04-09 | $37.23 | $37.35 | $37.23 | $37.30 | $34.31 | 4,203 |
2018-04-06 | $37.37 | $37.37 | $37.19 | $37.19 | $34.21 | 1,596 |
2018-04-05 | $37.27 | $37.27 | $37.27 | $37.27 | $34.28 | 510 |
2018-04-04 | $37.03 | $37.03 | $37.03 | $37.03 | $34.06 | 116 |
2018-04-03 | $36.96 | $36.96 | $36.96 | $36.96 | $33.99 | 18 |
2018-04-02 | $37.10 | $37.10 | $36.94 | $36.96 | $33.99 | 6,403 |
2018-03-29 | $37.13 | $37.13 | $37.13 | $37.13 | $34.12 | 2 |
2018-03-28 | $37.24 | $37.24 | $37.13 | $37.13 | $34.12 | 1,651 |
2018-03-27 | $37.08 | $37.21 | $37.08 | $37.21 | $34.19 | 278 |
2018-03-26 | $37.11 | $37.11 | $37.11 | $37.11 | $34.10 | 16 |
2018-03-23 | $37.25 | $37.25 | $37.06 | $37.11 | $34.10 | 2,756 |
2018-03-22 | $37.40 | $37.40 | $37.23 | $37.24 | $34.22 | 3,942 |
2018-03-21 | $37.40 | $37.40 | $37.40 | $37.40 | $34.36 | 0 |
2018-03-20 | $37.40 | $37.40 | $37.40 | $37.40 | $34.36 | 600 |
2018-03-19 | $37.36 | $37.36 | $37.36 | $37.36 | $34.33 | 228 |
2018-03-16 | $37.41 | $37.41 | $37.41 | $37.41 | $34.37 | 1 |
2018-03-15 | $37.40 | $37.41 | $37.40 | $37.41 | $34.37 | 320 |
2018-03-14 | $37.50 | $37.55 | $37.48 | $37.48 | $34.44 | 3,133 |
2018-03-13 | $37.60 | $37.60 | $37.60 | $37.60 | $34.55 | 18 |
2018-03-12 | $37.58 | $37.73 | $37.55 | $37.60 | $34.55 | 14,061 |
2018-03-09 | $37.56 | $37.64 | $37.50 | $37.64 | $34.59 | 6,633 |
2018-03-08 | $37.46 | $37.51 | $37.46 | $37.51 | $34.46 | 1,524 |
2018-03-07 | $37.42 | $37.56 | $37.42 | $37.46 | $34.42 | 6,812 |
2018-03-06 | $37.31 | $37.44 | $37.31 | $37.44 | $34.40 | 1,408 |
2018-03-05 | $37.25 | $37.37 | $37.25 | $37.37 | $34.34 | 1,195 |
2018-03-02 | $37.15 | $37.25 | $37.15 | $37.20 | $34.18 | 1,688 |
2018-03-01 | $37.25 | $37.25 | $37.25 | $37.25 | $34.22 | 1,023 |
2018-02-28 | $37.47 | $37.47 | $37.42 | $37.42 | $34.38 | 2,347 |
2018-02-27 | $37.65 | $37.71 | $37.65 | $37.71 | $34.65 | 1,055 |
2018-02-26 | $37.71 | $37.71 | $37.71 | $37.71 | $34.65 | 496 |
2018-02-23 | $37.62 | $37.62 | $37.62 | $37.62 | $34.57 | 1,634 |
2018-02-22 | $37.60 | $37.68 | $37.60 | $37.68 | $34.62 | 1,159 |
2018-02-21 | $37.70 | $37.71 | $37.56 | $37.56 | $34.51 | 7,943 |
2018-02-20 | $37.73 | $37.73 | $37.61 | $37.61 | $34.56 | 1,236 |
2018-02-16 | $37.54 | $37.54 | $37.54 | $37.54 | $34.49 | 232 |
2018-02-15 | $37.84 | $37.84 | $37.55 | $37.68 | $34.62 | 7,281 |
2018-02-14 | $37.27 | $37.50 | $37.27 | $37.50 | $34.46 | 1,481 |
2018-02-13 | $37.44 | $37.49 | $37.44 | $37.44 | $34.40 | 823 |
2018-02-12 | $37.51 | $37.51 | $37.27 | $37.27 | $34.25 | 882 |
2018-02-09 | $37.51 | $37.51 | $37.02 | $37.02 | $34.02 | 2,313 |
2018-02-08 | $37.29 | $37.29 | $37.27 | $37.27 | $34.24 | 449 |
2018-02-07 | $37.64 | $37.64 | $37.64 | $37.64 | $34.58 | 228 |
2018-02-06 | $37.40 | $37.50 | $37.40 | $37.50 | $34.46 | 9,421 |
2018-02-05 | $37.78 | $37.80 | $37.78 | $37.80 | $34.73 | 1,014 |
2018-02-02 | $38.18 | $38.18 | $38.18 | $38.18 | $35.08 | 15 |
2018-02-01 | $38.14 | $38.35 | $38.10 | $38.18 | $35.08 | 8,350 |
2018-01-31 | $38.18 | $38.18 | $38.17 | $38.17 | $35.07 | 958 |
2018-01-30 | $38.37 | $38.37 | $38.30 | $38.30 | $35.19 | 764 |
2018-01-29 | $38.42 | $38.54 | $38.42 | $38.46 | $35.34 | 3,070 |
2018-01-26 | $38.58 | $38.58 | $38.58 | $38.58 | $35.45 | 77 |
2018-01-25 | $38.67 | $38.72 | $38.58 | $38.58 | $35.45 | 2,556 |
2018-01-24 | $38.57 | $38.57 | $38.57 | $38.57 | $35.44 | 370 |
2018-01-23 | $38.33 | $38.33 | $38.33 | $38.33 | $35.22 | 0 |
2018-01-22 | $38.33 | $38.33 | $38.33 | $38.33 | $35.22 | 200 |
2018-01-19 | $38.25 | $38.38 | $38.25 | $38.38 | $35.27 | 530 |
2018-01-18 | $38.29 | $38.36 | $38.29 | $38.29 | $35.18 | 4,314 |
2018-01-17 | $38.49 | $38.49 | $38.30 | $38.30 | $35.19 | 501 |
2018-01-16 | $38.28 | $38.28 | $38.28 | $38.28 | $35.17 | 901 |
2018-01-12 | $38.22 | $38.39 | $38.22 | $38.26 | $35.16 | 10,288 |
2018-01-11 | $38.12 | $38.18 | $38.12 | $38.18 | $35.08 | 637 |
2018-01-10 | $38.11 | $38.39 | $38.11 | $38.39 | $35.28 | 305 |
2018-01-09 | $38.32 | $38.32 | $38.17 | $38.17 | $35.07 | 1,825 |
2018-01-08 | $38.15 | $38.22 | $38.15 | $38.22 | $35.12 | 431 |
2018-01-05 | $38.19 | $38.31 | $38.19 | $38.30 | $35.19 | 852 |
2018-01-04 | $38.14 | $38.29 | $38.14 | $38.29 | $35.18 | 392 |
2018-01-03 | $38.09 | $38.09 | $38.09 | $38.09 | $35.00 | 100 |
2018-01-02 | $37.91 | $38.04 | $37.91 | $38.04 | $34.96 | 3,204 |
2017-12-29 | $38.13 | $38.13 | $38.02 | $38.02 | $34.94 | 2,468 |
2017-12-28 | $38.24 | $38.30 | $37.92 | $37.96 | $34.88 | 1,433 |
2017-12-27 | $38.77 | $38.77 | $38.77 | $38.77 | $34.88 | 652 |
2017-12-26 | $38.75 | $38.75 | $38.75 | $38.75 | $34.86 | 403 |
2017-12-22 | $38.91 | $38.91 | $38.63 | $38.63 | $34.76 | 302 |
2017-12-21 | $38.52 | $38.77 | $38.52 | $38.63 | $34.76 | 645 |
2017-12-20 | $38.71 | $38.79 | $38.58 | $38.71 | $34.83 | 10,109 |
2017-12-19 | $38.71 | $38.71 | $38.71 | $38.71 | $34.83 | 96 |
2017-12-18 | $38.71 | $38.71 | $38.71 | $38.71 | $34.83 | 400 |
2017-12-15 | $38.56 | $38.56 | $38.56 | $38.56 | $34.69 | 173 |
2017-12-14 | $38.59 | $38.71 | $38.59 | $38.71 | $34.82 | 2,598 |
2017-12-13 | $38.88 | $38.88 | $38.65 | $38.74 | $34.85 | 912 |
2017-12-12 | $38.58 | $38.58 | $38.58 | $38.58 | $34.71 | 170 |
2017-12-11 | $38.58 | $38.66 | $38.58 | $38.66 | $34.78 | 465 |
2017-12-08 | $38.52 | $38.61 | $38.52 | $38.54 | $34.67 | 3,162 |
2017-12-07 | $38.38 | $38.59 | $38.32 | $38.59 | $34.72 | 2,019 |
2017-12-06 | $38.46 | $38.54 | $38.40 | $38.52 | $34.65 | 1,481 |
2017-12-05 | $38.59 | $38.67 | $38.54 | $38.67 | $34.79 | 651 |
2017-12-04 | $38.62 | $38.73 | $38.60 | $38.68 | $34.80 | 2,011 |
2017-12-01 | $38.55 | $38.80 | $38.55 | $38.57 | $34.70 | 1,505 |
2017-11-30 | $38.59 | $38.71 | $38.58 | $38.71 | $34.83 | 2,467 |
2017-11-29 | $38.51 | $38.62 | $38.51 | $38.58 | $34.71 | 936 |
2017-11-28 | $38.50 | $38.59 | $38.50 | $38.59 | $34.72 | 2,320 |
2017-11-27 | $38.54 | $38.54 | $38.49 | $38.49 | $34.63 | 6,520 |
2017-11-24 | $38.56 | $38.56 | $38.56 | $38.56 | $34.69 | 100 |
2017-11-22 | $38.51 | $38.53 | $38.50 | $38.53 | $34.67 | 1,710 |
2017-11-21 | $38.49 | $38.58 | $38.49 | $38.50 | $34.64 | 3,804 |
2017-11-20 | $38.29 | $38.41 | $38.29 | $38.41 | $34.56 | 1,132 |
2017-11-17 | $38.30 | $38.46 | $38.30 | $38.42 | $34.57 | 2,733 |
2017-11-16 | $38.62 | $38.62 | $38.39 | $38.46 | $34.60 | 7,176 |
2017-11-15 | $38.24 | $38.55 | $38.24 | $38.55 | $34.68 | 1,712 |
2017-11-14 | $38.37 | $38.39 | $38.37 | $38.38 | $34.53 | 997 |
2017-11-13 | $38.43 | $38.48 | $38.41 | $38.48 | $34.62 | 3,614 |
2017-11-10 | $38.57 | $38.67 | $38.57 | $38.62 | $34.75 | 1,378 |
2017-11-09 | $38.51 | $38.66 | $38.46 | $38.46 | $34.60 | 6,983 |
2017-11-08 | $38.54 | $38.71 | $38.54 | $38.66 | $34.78 | 939 |
2017-11-07 | $38.56 | $38.68 | $38.54 | $38.68 | $34.80 | 756 |
2017-11-06 | $38.53 | $38.79 | $38.50 | $38.55 | $34.68 | 8,359 |
2017-11-03 | $38.49 | $38.59 | $38.47 | $38.55 | $34.68 | 1,563 |
2017-11-02 | $38.49 | $38.50 | $38.47 | $38.47 | $34.61 | 2,367 |
2017-11-01 | $38.53 | $38.56 | $38.49 | $38.49 | $34.63 | 521 |
2017-10-31 | $38.77 | $38.77 | $38.51 | $38.54 | $34.67 | 3,633 |
2017-10-30 | $38.42 | $38.45 | $38.42 | $38.45 | $34.59 | 856 |
2017-10-27 | $38.35 | $38.57 | $38.35 | $38.48 | $34.62 | 2,150 |
2017-10-26 | $38.43 | $38.72 | $38.43 | $38.50 | $34.64 | 5,236 |
2017-10-25 | $38.52 | $38.52 | $38.35 | $38.47 | $34.61 | 811 |
2017-10-24 | $38.58 | $38.61 | $38.52 | $38.61 | $34.74 | 802 |
2017-10-23 | $38.71 | $38.71 | $38.71 | $38.71 | $34.83 | 489 |
2017-10-20 | $38.58 | $38.69 | $38.58 | $38.63 | $34.76 | 2,305 |
2017-10-19 | $38.65 | $38.68 | $38.56 | $38.64 | $34.76 | 6,334 |
2017-10-18 | $38.80 | $38.80 | $38.66 | $38.66 | $34.78 | 1,011 |
2017-10-17 | $38.71 | $38.71 | $38.64 | $38.71 | $34.83 | 1,013 |
2017-10-16 | $38.69 | $38.88 | $38.69 | $38.88 | $34.98 | 1,940 |
2017-10-13 | $38.73 | $38.73 | $38.73 | $38.73 | $34.85 | 395 |
2017-10-12 | $38.69 | $39.00 | $38.69 | $38.73 | $34.85 | 2,927 |
2017-10-11 | $38.66 | $38.94 | $38.66 | $38.84 | $34.95 | 4,163 |
2017-10-10 | $38.66 | $38.66 | $38.66 | $38.66 | $34.78 | 269 |
2017-10-09 | $38.55 | $38.58 | $38.55 | $38.58 | $34.71 | 2,511 |
2017-10-06 | $38.53 | $38.53 | $38.53 | $38.53 | $34.67 | 324 |
2017-10-05 | $38.58 | $38.67 | $38.58 | $38.58 | $34.71 | 716 |
2017-10-04 | $38.53 | $38.64 | $38.53 | $38.64 | $34.76 | 1,171 |
2017-10-03 | $38.55 | $38.83 | $38.55 | $38.83 | $34.94 | 2,414 |
2017-10-02 | $38.47 | $38.47 | $38.47 | $38.47 | $34.61 | 277 |
2017-09-29 | $38.67 | $38.85 | $38.67 | $38.71 | $34.61 | 3,880 |
2017-09-28 | $38.56 | $38.69 | $38.56 | $38.69 | $34.59 | 8,593 |
2017-09-27 | $38.63 | $38.84 | $38.57 | $38.73 | $34.63 | 1,204 |
2017-09-26 | $38.70 | $38.82 | $38.67 | $38.73 | $34.63 | 3,235 |
2017-09-25 | $38.88 | $38.88 | $38.71 | $38.81 | $34.70 | 1,448 |
2017-09-22 | $38.69 | $38.70 | $38.69 | $38.70 | $34.60 | 2,260 |
2017-09-21 | $38.63 | $38.63 | $38.63 | $38.63 | $34.54 | 151 |
2017-09-20 | $38.86 | $38.91 | $38.80 | $38.91 | $34.79 | 1,675 |
2017-09-19 | $38.72 | $38.82 | $38.72 | $38.81 | $34.70 | 620 |
2017-09-18 | $38.79 | $38.95 | $38.79 | $38.95 | $34.82 | 986 |
2017-09-15 | $38.85 | $38.85 | $38.74 | $38.85 | $34.74 | 4,628 |
2017-09-14 | $38.82 | $38.82 | $38.68 | $38.68 | $34.58 | 1,222 |
2017-09-13 | $38.73 | $38.95 | $38.73 | $38.74 | $34.64 | 1,299 |
2017-09-12 | $38.89 | $39.08 | $38.79 | $39.08 | $34.94 | 6,629 |
2017-09-11 | $38.83 | $38.90 | $38.81 | $38.83 | $34.72 | 1,800 |
2017-09-08 | $38.87 | $38.87 | $38.74 | $38.74 | $34.64 | 352 |
2017-09-07 | $38.72 | $38.83 | $38.72 | $38.83 | $34.72 | 411 |
2017-09-06 | $39.01 | $39.01 | $38.71 | $38.71 | $34.61 | 821 |
2017-09-05 | $38.84 | $38.84 | $38.63 | $38.68 | $34.58 | 772 |
2017-09-01 | $38.80 | $38.91 | $38.67 | $38.79 | $34.68 | 1,493 |
2017-08-31 | $38.66 | $38.84 | $38.64 | $38.64 | $34.54 | 2,416 |
2017-08-30 | $38.60 | $38.60 | $38.60 | $38.60 | $34.51 | 386 |
2017-08-29 | $38.71 | $38.75 | $38.61 | $38.61 | $34.52 | 1,128 |
2017-08-28 | $38.68 | $38.69 | $38.61 | $38.67 | $34.57 | 692 |
2017-08-25 | $38.66 | $38.72 | $38.66 | $38.68 | $34.58 | 1,104 |
2017-08-24 | $38.65 | $38.65 | $38.54 | $38.60 | $34.51 | 2,665 |
2017-08-23 | $38.48 | $38.56 | $38.48 | $38.56 | $34.48 | 1,627 |
2017-08-22 | $38.60 | $38.60 | $38.50 | $38.50 | $34.42 | 6,654 |
2017-08-21 | $38.67 | $38.67 | $38.67 | $38.67 | $34.58 | 430 |
2017-08-18 | $38.44 | $38.44 | $38.44 | $38.44 | $34.37 | 547 |
2017-08-17 | $38.54 | $38.54 | $38.49 | $38.49 | $34.41 | 3,175 |
2017-08-16 | $38.63 | $38.63 | $38.56 | $38.56 | $34.47 | 1,305 |
2017-08-15 | $38.53 | $38.53 | $38.46 | $38.46 | $34.39 | 1,693 |
2017-08-14 | $38.81 | $38.81 | $38.54 | $38.54 | $34.46 | 1,007 |
2017-08-11 | $38.49 | $38.69 | $38.49 | $38.69 | $34.59 | 430 |
2017-08-10 | $38.72 | $38.74 | $38.71 | $38.74 | $34.63 | 802 |
2017-08-09 | $38.70 | $38.96 | $38.70 | $38.80 | $34.69 | 2,999 |
2017-08-08 | $38.85 | $38.90 | $38.79 | $38.85 | $34.73 | 722 |
2017-08-07 | $38.99 | $38.99 | $38.99 | $38.99 | $34.86 | 180 |
2017-08-04 | $38.82 | $38.90 | $38.82 | $38.82 | $34.71 | 781 |
2017-08-03 | $39.00 | $39.03 | $38.84 | $38.94 | $34.81 | 2,895 |
2017-08-02 | $38.88 | $38.90 | $38.86 | $38.89 | $34.77 | 1,675 |
2017-08-01 | $38.99 | $38.99 | $38.91 | $38.92 | $34.80 | 1,561 |
2017-07-31 | $39.02 | $39.02 | $38.84 | $38.92 | $34.80 | 2,681 |
2017-07-28 | $38.77 | $38.95 | $38.77 | $38.88 | $34.76 | 1,220 |
2017-07-27 | $38.97 | $38.97 | $38.97 | $38.97 | $34.84 | 0 |
2017-07-26 | $39.05 | $39.07 | $38.86 | $38.97 | $34.84 | 3,174 |
2017-07-25 | $39.03 | $39.03 | $38.88 | $38.88 | $34.76 | 688 |
2017-07-24 | $38.79 | $38.79 | $38.79 | $38.79 | $34.68 | 919 |
2017-07-21 | $38.88 | $39.00 | $38.88 | $39.00 | $34.87 | 2,435 |
2017-07-20 | $38.94 | $38.94 | $38.94 | $38.94 | $34.81 | 334 |
2017-07-19 | $38.80 | $39.02 | $38.80 | $38.91 | $34.79 | 2,565 |
2017-07-18 | $38.75 | $38.87 | $38.75 | $38.87 | $34.75 | 1,295 |
2017-07-17 | $39.03 | $39.03 | $38.77 | $38.88 | $34.76 | 3,617 |
2017-07-14 | $38.86 | $38.87 | $38.86 | $38.87 | $34.75 | 537 |
2017-07-13 | $38.62 | $38.72 | $38.62 | $38.72 | $34.62 | 508 |
2017-07-12 | $38.81 | $38.89 | $38.80 | $38.89 | $34.77 | 318 |
2017-07-11 | $38.62 | $38.62 | $38.53 | $38.53 | $34.45 | 330 |
2017-07-10 | $38.75 | $38.77 | $38.75 | $38.77 | $34.66 | 1,098 |
2017-07-07 | $38.64 | $38.64 | $38.57 | $38.58 | $34.50 | 1,776 |
2017-07-06 | $38.62 | $38.76 | $38.62 | $38.76 | $34.65 | 3,046 |
2017-07-05 | $38.58 | $38.58 | $38.58 | $38.58 | $34.49 | 54 |
2017-07-03 | $38.60 | $38.60 | $38.60 | $38.60 | $34.51 | 149 |
2017-06-30 | $38.78 | $38.94 | $38.78 | $38.90 | $34.56 | 1,663 |
2017-06-29 | $38.94 | $39.11 | $38.87 | $39.11 | $34.75 | 3,732 |
2017-06-28 | $38.88 | $38.95 | $38.85 | $38.95 | $34.60 | 2,671 |
2017-06-27 | $39.06 | $39.06 | $38.76 | $38.76 | $34.44 | 8,388 |
2017-06-26 | $38.95 | $38.95 | $38.91 | $38.91 | $34.57 | 643 |
2017-06-23 | $38.98 | $38.99 | $38.84 | $38.99 | $34.64 | 3,590 |
2017-06-22 | $38.74 | $38.94 | $38.74 | $38.74 | $34.42 | 3,052 |
2017-06-21 | $38.98 | $38.98 | $38.79 | $38.79 | $34.46 | 2,512 |
2017-06-20 | $38.70 | $38.85 | $38.70 | $38.71 | $34.39 | 1,128 |
2017-06-19 | $38.93 | $39.04 | $38.89 | $39.02 | $34.67 | 5,824 |
2017-06-16 | $38.77 | $39.03 | $38.77 | $39.03 | $34.67 | 2,518 |
2017-06-15 | $38.84 | $38.98 | $38.81 | $38.95 | $34.60 | 4,055 |
2017-06-14 | $39.03 | $39.16 | $38.98 | $38.98 | $34.63 | 4,066 |
2017-06-13 | $38.82 | $39.12 | $38.82 | $39.03 | $34.67 | 1,750 |
2017-06-12 | $39.18 | $39.18 | $39.08 | $39.08 | $34.72 | 5,595 |
2017-06-09 | $39.11 | $39.15 | $38.96 | $39.14 | $34.77 | 56,745 |
2017-06-08 | $38.93 | $39.16 | $38.93 | $39.12 | $34.75 | 58,635 |
2017-06-07 | $39.23 | $39.24 | $38.98 | $38.98 | $34.63 | 83,621 |
2017-06-06 | $39.13 | $39.22 | $39.13 | $39.22 | $34.84 | 1,223 |
2017-06-05 | $39.12 | $39.23 | $39.08 | $39.08 | $34.72 | 2,152 |
2017-06-02 | $39.07 | $39.39 | $39.07 | $39.39 | $34.99 | 1,779 |
2017-06-01 | $39.18 | $39.34 | $39.18 | $39.34 | $34.95 | 570 |
2017-05-31 | $39.01 | $39.23 | $39.01 | $39.19 | $34.82 | 4,019 |
2017-05-30 | $39.04 | $39.23 | $39.04 | $39.20 | $34.83 | 1,087 |
2017-05-26 | $39.22 | $39.29 | $39.02 | $39.02 | $34.67 | 665 |
2017-05-25 | $39.29 | $39.29 | $39.18 | $39.28 | $34.90 | 4,097 |
2017-05-24 | $39.12 | $39.26 | $39.12 | $39.26 | $34.88 | 7,170 |
2017-05-23 | $39.14 | $39.23 | $39.14 | $39.23 | $34.85 | 318 |
2017-05-22 | $38.88 | $39.21 | $38.88 | $39.19 | $34.82 | 4,578 |
2017-05-19 | $39.12 | $39.12 | $39.12 | $39.12 | $34.75 | 204 |
2017-05-18 | $38.76 | $38.76 | $38.75 | $38.75 | $34.42 | 1,241 |
2017-05-17 | $39.00 | $39.01 | $38.98 | $38.98 | $34.63 | 1,224 |
2017-05-16 | $39.10 | $39.10 | $39.10 | $39.10 | $34.73 | 677 |
2017-05-15 | $39.11 | $39.11 | $38.97 | $38.97 | $34.62 | 961 |
2017-05-12 | $38.97 | $39.05 | $38.93 | $39.05 | $34.69 | 1,430 |
2017-05-11 | $38.74 | $39.20 | $38.74 | $39.20 | $34.83 | 663 |
2017-05-10 | $39.10 | $39.15 | $39.00 | $39.15 | $34.78 | 3,908 |
2017-05-09 | $39.09 | $39.11 | $38.87 | $39.10 | $34.74 | 19,667 |
2017-05-08 | $38.80 | $39.10 | $38.80 | $38.92 | $34.58 | 8,934 |
2017-05-05 | $38.93 | $39.06 | $38.93 | $39.06 | $34.71 | 960 |
2017-05-04 | $39.02 | $39.11 | $38.85 | $39.01 | $34.66 | 3,722 |
2017-05-03 | $39.23 | $39.24 | $39.14 | $39.14 | $34.77 | 1,579 |
2017-05-02 | $39.30 | $39.34 | $39.14 | $39.15 | $34.78 | 2,251 |
2017-05-01 | $38.99 | $39.31 | $38.99 | $39.08 | $34.72 | 1,366 |
2017-04-28 | $39.35 | $39.35 | $39.02 | $39.02 | $34.67 | 5,396 |
2017-04-27 | $39.28 | $39.28 | $39.07 | $39.28 | $34.90 | 1,460 |
2017-04-26 | $39.27 | $39.29 | $39.03 | $39.03 | $34.68 | 621 |
2017-04-25 | $39.02 | $39.24 | $39.02 | $39.24 | $34.86 | 382 |
2017-04-24 | $39.11 | $39.15 | $38.89 | $38.95 | $34.60 | 6,332 |
2017-04-21 | $38.95 | $39.11 | $38.86 | $39.11 | $34.75 | 13,285 |
2017-04-20 | $38.86 | $38.90 | $38.78 | $38.84 | $34.51 | 1,953 |
2017-04-19 | $38.89 | $38.89 | $38.68 | $38.72 | $34.40 | 2,438 |
2017-04-18 | $38.96 | $38.99 | $38.82 | $38.93 | $34.59 | 1,770 |
2017-04-17 | $38.94 | $38.97 | $38.70 | $38.70 | $34.38 | 11,262 |
2017-04-13 | $39.05 | $39.05 | $38.81 | $38.93 | $34.59 | 1,657 |
2017-04-12 | $38.97 | $38.97 | $38.61 | $38.61 | $34.30 | 1,435 |
2017-04-11 | $38.84 | $39.02 | $38.77 | $39.02 | $34.67 | 3,780 |
2017-04-10 | $39.05 | $39.05 | $38.94 | $39.05 | $34.69 | 13,281 |
2017-04-07 | $38.93 | $39.06 | $38.82 | $38.82 | $34.49 | 139,439 |
2017-04-06 | $38.75 | $38.95 | $38.66 | $38.95 | $34.60 | 1,177 |
2017-04-05 | $39.00 | $39.04 | $38.85 | $38.93 | $34.59 | 5,776 |
2017-04-04 | $38.77 | $38.77 | $38.77 | $38.77 | $34.44 | 464 |
2017-04-03 | $39.16 | $39.16 | $38.97 | $39.07 | $34.71 | 37,039 |
2017-03-31 | $38.90 | $38.92 | $38.90 | $38.92 | $34.53 | 1,548 |
2017-03-30 | $38.63 | $38.96 | $38.63 | $38.77 | $34.40 | 1,957 |
2017-03-29 | $38.70 | $38.85 | $38.69 | $38.85 | $34.47 | 2,375 |
2017-03-28 | $38.76 | $38.83 | $38.67 | $38.67 | $34.31 | 5,911 |
2017-03-27 | $38.99 | $38.99 | $38.63 | $38.81 | $34.44 | 16,290 |
2017-03-24 | $38.95 | $38.95 | $38.79 | $38.89 | $34.51 | 3,885 |
2017-03-23 | $38.85 | $38.85 | $38.62 | $38.76 | $34.39 | 1,135 |
2017-03-22 | $38.78 | $38.78 | $38.61 | $38.78 | $34.41 | 2,036 |
2017-03-21 | $38.84 | $38.91 | $38.76 | $38.76 | $34.39 | 4,019 |
2017-03-20 | $39.13 | $39.13 | $38.81 | $38.81 | $34.44 | 1,902 |
2017-03-17 | $38.75 | $39.13 | $38.71 | $39.13 | $34.72 | 7,634 |
2017-03-16 | $38.81 | $38.99 | $38.81 | $38.99 | $34.60 | 1,093 |
2017-03-15 | $38.60 | $38.84 | $38.60 | $38.84 | $34.47 | 3,359 |
2017-03-14 | $38.56 | $38.66 | $38.56 | $38.66 | $34.30 | 589 |
2017-03-13 | $38.86 | $38.86 | $38.72 | $38.72 | $34.35 | 4,792 |
2017-03-10 | $38.64 | $38.78 | $38.64 | $38.78 | $34.41 | 3,195 |
2017-03-09 | $38.84 | $38.84 | $38.49 | $38.65 | $34.29 | 3,550 |
2017-03-08 | $38.83 | $38.83 | $38.55 | $38.67 | $34.32 | 2,624 |
2017-03-07 | $38.86 | $38.86 | $38.62 | $38.67 | $34.31 | 1,180 |
2017-03-06 | $38.90 | $38.90 | $38.60 | $38.84 | $34.46 | 5,688 |
2017-03-03 | $38.63 | $38.85 | $38.62 | $38.85 | $34.47 | 1,394 |
2017-03-02 | $38.98 | $38.98 | $38.81 | $38.83 | $34.46 | 2,817 |
2017-03-01 | $38.96 | $39.00 | $38.72 | $38.72 | $34.36 | 7,416 |
2017-02-28 | $38.70 | $38.82 | $38.66 | $38.82 | $34.44 | 4,016 |
2017-02-27 | $38.74 | $38.92 | $38.71 | $38.92 | $34.53 | 7,370 |
2017-02-24 | $38.74 | $38.89 | $38.58 | $38.74 | $34.37 | 15,397 |
2017-02-23 | $38.93 | $38.98 | $38.79 | $38.98 | $34.59 | 9,977 |
2017-02-22 | $38.79 | $38.92 | $38.70 | $38.92 | $34.54 | 5,620 |
2017-02-21 | $38.98 | $39.08 | $38.74 | $38.77 | $34.40 | 7,524 |
2017-02-17 | $38.67 | $38.85 | $38.66 | $38.85 | $34.47 | 3,568 |
2017-02-16 | $38.95 | $38.95 | $38.95 | $38.95 | $34.56 | 344 |
2017-02-15 | $38.90 | $39.15 | $38.88 | $38.88 | $34.50 | 2,705 |
2017-02-14 | $39.08 | $39.08 | $38.95 | $39.05 | $34.65 | 853 |
2017-02-13 | $38.87 | $38.92 | $38.79 | $38.79 | $34.42 | 7,320 |
2017-02-10 | $38.84 | $38.84 | $38.84 | $38.84 | $34.46 | 216 |
2017-02-09 | $38.69 | $38.90 | $38.40 | $38.84 | $34.46 | 8,872 |
2017-02-08 | $38.40 | $38.67 | $38.40 | $38.67 | $34.31 | 3,346 |
2017-02-07 | $38.67 | $38.79 | $38.65 | $38.68 | $34.33 | 2,498 |
2017-02-06 | $38.70 | $38.70 | $38.50 | $38.53 | $34.19 | 1,505 |
2017-02-03 | $38.79 | $38.87 | $38.66 | $38.66 | $34.30 | 1,126 |
2017-02-02 | $38.46 | $38.70 | $38.46 | $38.70 | $34.34 | 642 |
2017-02-01 | $38.85 | $38.85 | $38.43 | $38.43 | $34.10 | 2,688 |
2017-01-31 | $38.68 | $38.68 | $38.41 | $38.50 | $34.16 | 4,024 |
2017-01-30 | $38.85 | $38.85 | $38.58 | $38.68 | $34.32 | 971 |
2017-01-27 | $38.80 | $38.84 | $38.73 | $38.84 | $34.46 | 1,922 |
2017-01-26 | $38.76 | $38.94 | $38.72 | $38.94 | $34.55 | 1,759 |
2017-01-25 | $38.76 | $38.96 | $38.73 | $38.96 | $34.57 | 4,648 |
2017-01-24 | $38.50 | $38.73 | $38.50 | $38.73 | $34.36 | 1,519 |
2017-01-23 | $38.67 | $38.67 | $38.39 | $38.39 | $34.06 | 1,592 |
2017-01-20 | $38.72 | $38.72 | $38.56 | $38.65 | $34.29 | 1,448 |
2017-01-19 | $38.42 | $38.44 | $38.39 | $38.44 | $34.10 | 996 |
2017-01-18 | $38.37 | $38.49 | $38.37 | $38.41 | $34.08 | 647 |
2017-01-17 | $38.48 | $38.80 | $38.44 | $38.78 | $34.41 | 3,456 |
2017-01-13 | $38.69 | $38.69 | $38.69 | $38.69 | $34.33 | 605 |
2017-01-12 | $38.64 | $38.64 | $38.42 | $38.54 | $34.20 | 1,222 |
2017-01-11 | $38.45 | $38.52 | $38.38 | $38.43 | $34.10 | 7,316 |
2017-01-10 | $38.52 | $38.52 | $38.35 | $38.45 | $34.12 | 2,545 |
2017-01-09 | $38.56 | $38.56 | $38.31 | $38.42 | $34.09 | 4,140 |
2017-01-06 | $38.69 | $38.69 | $38.42 | $38.42 | $34.09 | 28,394 |
2017-01-05 | $38.81 | $38.81 | $38.53 | $38.53 | $34.19 | 9,173 |
2017-01-04 | $38.53 | $38.74 | $38.53 | $38.58 | $34.23 | 53,645 |
2017-01-03 | $38.67 | $38.67 | $38.46 | $38.64 | $34.29 | 2,390 |
2016-12-30 | $38.40 | $38.61 | $38.40 | $38.61 | $34.26 | 440 |
2016-12-29 | $38.41 | $38.61 | $38.40 | $38.61 | $34.26 | 390 |
2016-12-28 | $38.42 | $38.58 | $38.35 | $38.48 | $34.14 | 6,880 |
2016-12-27 | $38.41 | $38.60 | $38.41 | $38.42 | $34.09 | 4,283 |
2016-12-23 | $38.38 | $38.58 | $38.36 | $38.58 | $34.23 | 2,730 |
2016-12-22 | $38.36 | $38.89 | $38.30 | $38.89 | $34.38 | 23,422 |
2016-12-21 | $38.44 | $38.62 | $38.44 | $38.62 | $34.14 | 3,706 |
2016-12-20 | $38.27 | $38.65 | $38.27 | $38.30 | $33.86 | 10,048 |
2016-12-19 | $38.19 | $38.19 | $38.19 | $38.19 | $33.76 | 171 |
2016-12-16 | $38.16 | $38.37 | $38.05 | $38.05 | $33.64 | 3,035 |
2016-12-15 | $38.15 | $38.49 | $38.15 | $38.49 | $34.03 | 627 |
2016-12-14 | $38.72 | $38.72 | $38.40 | $38.52 | $34.05 | 6,366 |
2016-12-13 | $38.75 | $38.75 | $38.61 | $38.72 | $34.23 | 747 |
2016-12-12 | $38.43 | $38.56 | $38.43 | $38.53 | $34.06 | 1,079 |
2016-12-09 | $38.60 | $38.60 | $38.40 | $38.43 | $33.97 | 735 |
2016-12-08 | $38.24 | $38.47 | $38.24 | $38.47 | $34.01 | 548 |
2016-12-07 | $38.22 | $38.37 | $38.22 | $38.37 | $33.92 | 582 |
2016-12-06 | $38.07 | $38.20 | $38.07 | $38.20 | $33.77 | 2,186 |
2016-12-05 | $37.97 | $38.39 | $37.97 | $38.29 | $33.85 | 1,598 |
2016-12-02 | $38.06 | $38.16 | $37.97 | $38.03 | $33.62 | 3,273 |
2016-12-01 | $38.11 | $38.26 | $38.01 | $38.22 | $33.79 | 4,057 |
2016-11-30 | $38.04 | $38.24 | $38.04 | $38.24 | $33.81 | 548 |
2016-11-29 | $37.91 | $38.02 | $37.91 | $38.00 | $33.60 | 3,425 |
2016-11-28 | $38.01 | $38.28 | $38.01 | $38.19 | $33.76 | 274 |
2016-11-25 | $37.99 | $37.99 | $37.99 | $37.99 | $33.59 | 101 |
2016-11-23 | $37.87 | $38.03 | $37.87 | $38.03 | $33.62 | 3,019 |
2016-11-22 | $37.99 | $38.10 | $37.98 | $37.98 | $33.58 | 2,470 |
2016-11-21 | $38.09 | $38.16 | $37.91 | $38.16 | $33.74 | 1,892 |
2016-11-18 | $38.01 | $38.01 | $37.63 | $37.70 | $33.33 | 959 |
2016-11-17 | $37.79 | $37.96 | $37.79 | $37.83 | $33.45 | 2,202 |
2016-11-16 | $37.90 | $37.91 | $37.68 | $37.75 | $33.37 | 4,157 |
2016-11-15 | $37.62 | $37.72 | $37.55 | $37.65 | $33.29 | 1,554 |
2016-11-14 | $37.43 | $37.70 | $37.43 | $37.48 | $33.14 | 2,281 |
2016-11-11 | $37.47 | $37.52 | $37.47 | $37.51 | $33.16 | 26,016 |
2016-11-10 | $37.65 | $37.81 | $37.51 | $37.81 | $33.43 | 3,146 |
2016-11-09 | $37.49 | $37.83 | $37.49 | $37.83 | $33.44 | 1,595 |
2016-11-08 | $37.74 | $37.74 | $37.64 | $37.74 | $33.37 | 2,304 |
2016-11-07 | $37.55 | $37.73 | $37.51 | $37.62 | $33.26 | 2,327 |
2016-11-04 | $37.37 | $37.51 | $37.37 | $37.51 | $33.16 | 657 |
2016-11-03 | $37.38 | $37.46 | $37.38 | $37.46 | $33.11 | 1,923 |
2016-11-02 | $37.42 | $37.72 | $37.37 | $37.37 | $33.04 | 1,935 |
2016-11-01 | $37.61 | $37.69 | $37.50 | $37.50 | $33.16 | 4,138 |
2016-10-31 | $37.67 | $37.74 | $37.63 | $37.70 | $33.33 | 15,565 |
2016-10-28 | $37.99 | $37.99 | $37.70 | $37.70 | $33.33 | 1,331 |
2016-10-27 | $37.79 | $37.99 | $37.79 | $37.99 | $33.59 | 348 |
2016-10-26 | $37.97 | $38.02 | $37.97 | $38.02 | $33.61 | 283 |
2016-10-25 | $38.07 | $38.07 | $38.07 | $38.07 | $33.65 | 1,800 |
2016-10-24 | $37.88 | $38.14 | $37.88 | $38.14 | $33.72 | 1,189 |
2016-10-21 | $38.15 | $38.21 | $38.04 | $38.21 | $33.78 | 1,546 |
2016-10-20 | $38.14 | $38.16 | $37.91 | $37.99 | $33.59 | 5,738 |
2016-10-19 | $38.19 | $38.23 | $38.19 | $38.23 | $33.80 | 122 |
2016-10-18 | $37.85 | $37.94 | $37.85 | $37.88 | $33.49 | 587 |
2016-10-17 | $37.76 | $38.03 | $37.76 | $38.03 | $33.62 | 1,924 |
2016-10-14 | $37.80 | $37.80 | $37.80 | $37.80 | $33.41 | 307 |
2016-10-13 | $37.80 | $37.80 | $37.80 | $37.80 | $33.41 | 843 |
2016-10-12 | $38.05 | $38.11 | $37.80 | $37.95 | $33.55 | 1,369 |
2016-10-11 | $37.99 | $38.01 | $37.86 | $37.89 | $33.50 | 1,605 |
2016-10-10 | $38.02 | $38.02 | $37.96 | $37.96 | $33.56 | 4,139 |
2016-10-07 | $38.06 | $38.09 | $37.97 | $37.97 | $33.57 | 5,812 |
2016-10-06 | $38.03 | $38.28 | $38.03 | $38.22 | $33.79 | 4,482 |
2016-10-05 | $38.30 | $38.42 | $38.14 | $38.14 | $33.72 | 40,811 |
2016-10-04 | $38.30 | $38.36 | $37.97 | $37.97 | $33.57 | 2,328 |
2016-10-03 | $38.47 | $38.58 | $38.37 | $38.58 | $34.11 | 1,358 |
2016-09-30 | $38.48 | $38.67 | $38.48 | $38.58 | $33.96 | 829 |
2016-09-29 | $38.48 | $38.79 | $38.45 | $38.52 | $33.91 | 3,973 |
2016-09-28 | $38.28 | $38.48 | $38.28 | $38.45 | $33.85 | 1,461 |
2016-09-27 | $38.61 | $38.61 | $38.30 | $38.30 | $33.72 | 1,998 |
2016-09-26 | $38.60 | $38.63 | $38.45 | $38.63 | $34.01 | 3,073 |
2016-09-23 | $38.62 | $38.64 | $38.33 | $38.64 | $34.02 | 6,855 |
2016-09-22 | $38.81 | $38.81 | $38.51 | $38.51 | $33.90 | 4,059 |
2016-09-21 | $38.67 | $38.92 | $38.33 | $38.53 | $33.92 | 4,035 |
2016-09-20 | $38.49 | $38.49 | $38.18 | $38.25 | $33.67 | 6,955 |
2016-09-19 | $38.33 | $38.43 | $38.28 | $38.32 | $33.74 | 1,277 |
2016-09-16 | $38.42 | $38.46 | $38.03 | $38.30 | $33.72 | 1,025 |
2016-09-15 | $38.38 | $38.38 | $38.22 | $38.22 | $33.65 | 2,811 |
2016-09-14 | $38.00 | $38.15 | $38.00 | $38.15 | $33.59 | 1,944 |
2016-09-13 | $38.40 | $38.40 | $38.03 | $38.06 | $33.51 | 3,289 |
2016-09-12 | $38.13 | $38.30 | $38.13 | $38.21 | $33.64 | 1,146 |
2016-09-09 | $38.87 | $38.87 | $38.19 | $38.19 | $33.62 | 2,768 |
2016-09-08 | $38.61 | $38.96 | $38.61 | $38.85 | $34.20 | 2,037 |
2016-09-07 | $38.58 | $38.89 | $38.58 | $38.59 | $33.98 | 2,216 |
2016-09-06 | $38.81 | $38.81 | $38.59 | $38.60 | $33.98 | 1,325 |
2016-09-02 | $38.65 | $38.65 | $38.35 | $38.35 | $33.77 | 2,724 |
2016-09-01 | $38.45 | $38.52 | $38.29 | $38.44 | $33.84 | 3,786 |
2016-08-31 | $38.25 | $38.25 | $38.00 | $38.00 | $33.46 | 1,467 |
2016-08-30 | $38.15 | $38.43 | $38.15 | $38.19 | $33.62 | 1,847 |
2016-08-29 | $38.38 | $38.38 | $38.38 | $38.38 | $33.79 | 425 |
2016-08-26 | $38.19 | $38.28 | $38.19 | $38.28 | $33.70 | 381 |
2016-08-25 | $38.37 | $38.39 | $38.32 | $38.39 | $33.80 | 1,281 |
2016-08-24 | $38.31 | $38.54 | $38.31 | $38.51 | $33.90 | 3,507 |
2016-08-23 | $38.46 | $38.53 | $38.31 | $38.38 | $33.79 | 2,549 |
2016-08-22 | $38.35 | $38.44 | $38.35 | $38.42 | $33.82 | 1,943 |
2016-08-19 | $38.49 | $38.49 | $38.38 | $38.38 | $33.79 | 313 |
2016-08-18 | $38.53 | $38.53 | $38.41 | $38.51 | $33.90 | 763 |
2016-08-17 | $38.20 | $38.20 | $38.10 | $38.10 | $33.54 | 786 |
2016-08-16 | $38.15 | $38.29 | $38.11 | $38.11 | $33.55 | 1,255 |
2016-08-15 | $38.40 | $38.40 | $38.25 | $38.30 | $33.72 | 1,500 |
2016-08-12 | $38.24 | $38.31 | $38.24 | $38.31 | $33.73 | 1,208 |
2016-08-11 | $38.39 | $38.39 | $38.39 | $38.39 | $33.80 | 70 |
2016-08-10 | $38.12 | $38.40 | $38.12 | $38.33 | $33.75 | 3,142 |
2016-08-09 | $38.37 | $38.37 | $38.27 | $38.27 | $33.69 | 327 |
2016-08-08 | $38.41 | $38.41 | $38.17 | $38.17 | $33.61 | 6,752 |
2016-08-05 | $38.14 | $38.24 | $38.14 | $38.24 | $33.67 | 101 |
2016-08-04 | $38.17 | $38.17 | $38.17 | $38.17 | $33.61 | 421 |
2016-08-03 | $38.01 | $38.29 | $37.99 | $38.18 | $33.61 | 1,950 |
2016-08-02 | $37.88 | $38.14 | $37.88 | $37.92 | $33.39 | 722 |
2016-08-01 | $38.17 | $38.28 | $38.11 | $38.24 | $33.67 | 2,418 |
2016-07-29 | $38.20 | $38.44 | $38.20 | $38.44 | $33.84 | 1,415 |
2016-07-28 | $38.08 | $38.23 | $38.08 | $38.23 | $33.65 | 1,541 |
2016-07-27 | $38.33 | $38.33 | $38.23 | $38.23 | $33.66 | 511 |
2016-07-26 | $38.11 | $38.46 | $38.11 | $38.46 | $33.86 | 2,223 |
2016-07-25 | $38.10 | $38.14 | $38.10 | $38.14 | $33.58 | 213 |
2016-07-22 | $38.16 | $38.22 | $38.16 | $38.22 | $33.65 | 1,765 |
2016-07-21 | $38.53 | $38.53 | $38.17 | $38.32 | $33.74 | 2,564 |
2016-07-20 | $38.17 | $38.25 | $38.17 | $38.24 | $33.67 | 1,389 |
2016-07-19 | $38.19 | $38.43 | $38.19 | $38.43 | $33.84 | 351 |
2016-07-18 | $38.25 | $38.25 | $38.21 | $38.25 | $33.68 | 405 |
2016-07-15 | $38.30 | $38.30 | $38.08 | $38.08 | $33.53 | 931 |
2016-07-14 | $38.22 | $38.32 | $38.17 | $38.32 | $33.74 | 1,056 |
2016-07-13 | $38.29 | $38.32 | $38.11 | $38.32 | $33.74 | 1,393 |
2016-07-12 | $38.00 | $38.54 | $37.23 | $38.45 | $33.85 | 10,113 |
2016-07-11 | $37.91 | $38.22 | $37.91 | $38.01 | $33.47 | 2,153 |
2016-07-08 | $37.92 | $38.02 | $37.68 | $37.68 | $33.17 | 3,496 |
2016-07-07 | $38.14 | $38.14 | $37.86 | $38.09 | $33.53 | 3,883 |
2016-07-06 | $37.97 | $38.19 | $37.97 | $38.19 | $33.62 | 1,235 |
2016-07-05 | $38.31 | $38.31 | $37.90 | $37.90 | $33.36 | 211 |
2016-07-01 | $38.04 | $38.25 | $38.04 | $38.25 | $33.68 | 1,801 |
2016-06-30 | $38.01 | $38.44 | $38.01 | $38.42 | $33.73 | 10,352 |
2016-06-29 | $38.08 | $38.24 | $38.08 | $38.24 | $33.57 | 1,529 |
2016-06-28 | $38.12 | $38.23 | $37.78 | $38.23 | $33.56 | 2,951 |
2016-06-27 | $37.65 | $37.90 | $37.58 | $37.65 | $33.05 | 8,331 |
2016-06-24 | $38.16 | $38.16 | $37.90 | $38.03 | $33.38 | 3,301 |
2016-06-23 | $38.43 | $39.02 | $38.43 | $39.02 | $34.25 | 5,753 |
2016-06-22 | $38.51 | $38.69 | $38.41 | $38.41 | $33.72 | 9,743 |
2016-06-21 | $38.40 | $38.52 | $38.37 | $38.42 | $33.73 | 3,870 |
2016-06-20 | $38.65 | $38.67 | $38.62 | $38.67 | $33.95 | 1,619 |
2016-06-17 | $38.39 | $38.46 | $37.50 | $38.21 | $33.54 | 14,983 |
2016-06-16 | $38.13 | $38.33 | $38.06 | $38.31 | $33.63 | 2,600 |
2016-06-15 | $38.36 | $38.41 | $38.11 | $38.11 | $33.45 | 5,558 |
2016-06-14 | $38.10 | $38.30 | $38.06 | $38.07 | $33.42 | 8,881 |
2016-06-13 | $38.43 | $38.47 | $38.29 | $38.30 | $33.62 | 1,047 |
2016-06-10 | $38.57 | $38.63 | $38.20 | $38.20 | $33.53 | 4,797 |
2016-06-09 | $38.56 | $38.89 | $38.52 | $38.89 | $34.14 | 2,582 |
2016-06-08 | $38.73 | $38.74 | $38.69 | $38.74 | $34.01 | 3,759 |
2016-06-07 | $38.50 | $38.70 | $38.50 | $38.59 | $33.88 | 3,293 |
2016-06-06 | $38.40 | $38.77 | $38.40 | $38.77 | $34.03 | 3,977 |
2016-06-03 | $38.48 | $38.62 | $38.30 | $38.62 | $33.90 | 3,071 |
2016-06-02 | $38.15 | $38.62 | $38.15 | $38.62 | $33.90 | 813 |
2016-06-01 | $38.17 | $38.35 | $38.17 | $38.19 | $33.52 | 1,139 |
2016-05-31 | $38.42 | $38.65 | $38.10 | $38.10 | $33.45 | 2,852 |
2016-05-27 | $38.32 | $38.47 | $38.19 | $38.36 | $33.67 | 1,923 |
2016-05-26 | $38.23 | $38.49 | $38.23 | $38.49 | $33.79 | 1,851 |
2016-05-25 | $38.25 | $38.25 | $38.09 | $38.11 | $33.46 | 1,497 |
2016-05-24 | $37.93 | $38.10 | $37.93 | $37.94 | $33.30 | 1,409 |
2016-05-23 | $38.02 | $38.02 | $37.72 | $37.72 | $33.11 | 773 |
2016-05-20 | $38.04 | $38.22 | $38.04 | $38.22 | $33.55 | 433 |
2016-05-19 | $37.88 | $38.04 | $37.71 | $37.84 | $33.22 | 10,578 |
2016-05-18 | $37.93 | $38.04 | $37.77 | $37.77 | $33.16 | 5,393 |
2016-05-17 | $38.13 | $38.15 | $37.88 | $37.88 | $33.25 | 5,753 |
2016-05-16 | $37.87 | $38.10 | $37.87 | $38.00 | $33.36 | 6,310 |
2016-05-13 | $37.88 | $38.07 | $37.80 | $38.07 | $33.42 | 2,779 |
2016-05-12 | $38.20 | $38.20 | $37.96 | $38.08 | $33.43 | 1,195 |
2016-05-11 | $38.19 | $38.33 | $38.00 | $38.33 | $33.65 | 3,024 |
2016-05-10 | $37.82 | $38.00 | $37.82 | $37.92 | $33.29 | 1,957 |
2016-05-09 | $38.13 | $38.13 | $37.84 | $38.12 | $33.46 | 2,347 |
2016-05-06 | $38.18 | $38.19 | $38.14 | $38.17 | $33.51 | 3,278 |
2016-05-05 | $38.30 | $38.31 | $37.92 | $37.92 | $33.29 | 7,038 |
2016-05-04 | $38.19 | $38.26 | $38.02 | $38.26 | $33.59 | 1,567 |
2016-05-03 | $38.40 | $38.42 | $38.00 | $38.34 | $33.66 | 7,563 |
2016-05-02 | $38.46 | $38.57 | $38.18 | $38.53 | $33.82 | 4,397 |
2016-04-29 | $38.52 | $38.52 | $38.42 | $38.42 | $33.73 | 3,416 |
2016-04-28 | $38.55 | $38.60 | $38.45 | $38.60 | $33.88 | 1,546 |
2016-04-27 | $38.56 | $38.57 | $38.40 | $38.57 | $33.86 | 766 |
2016-04-26 | $38.51 | $38.55 | $38.24 | $38.55 | $33.84 | 4,525 |
2016-04-25 | $38.41 | $38.41 | $38.14 | $38.14 | $33.48 | 812 |
2016-04-22 | $38.39 | $38.44 | $38.15 | $38.36 | $33.68 | 9,195 |
2016-04-21 | $38.14 | $38.41 | $38.01 | $38.02 | $33.37 | 2,107 |
2016-04-20 | $38.13 | $38.22 | $38.13 | $38.19 | $33.52 | 1,689 |
2016-04-19 | $38.47 | $38.47 | $38.22 | $38.34 | $33.65 | 3,041 |
2016-04-18 | $37.99 | $38.28 | $37.99 | $38.20 | $33.53 | 25,741 |
2016-04-15 | $38.09 | $38.10 | $37.74 | $37.85 | $33.23 | 72,726 |
2016-04-14 | $38.35 | $38.35 | $37.86 | $37.93 | $33.30 | 6,801 |
2016-04-13 | $37.99 | $38.00 | $37.91 | $37.91 | $33.28 | 95,800 |
2016-04-12 | $38.00 | $38.00 | $37.77 | $37.77 | $33.16 | 279 |
2016-04-11 | $37.78 | $37.99 | $37.78 | $37.99 | $33.35 | 2,203 |
2016-04-08 | $37.84 | $37.90 | $37.78 | $37.78 | $33.16 | 5,440 |
2016-04-07 | $37.84 | $37.84 | $37.66 | $37.68 | $33.07 | 17,345 |
2016-04-06 | $37.91 | $37.95 | $37.72 | $37.87 | $33.24 | 4,780 |
2016-04-05 | $37.93 | $38.03 | $37.80 | $37.91 | $33.28 | 15,074 |
2016-04-04 | $37.94 | $38.05 | $37.88 | $37.88 | $33.25 | 144,718 |
2016-04-01 | $38.11 | $38.11 | $37.99 | $38.01 | $33.37 | 1,871 |
2016-03-31 | $37.98 | $38.37 | $37.98 | $38.37 | $33.62 | 2,461 |
2016-03-30 | $38.10 | $38.18 | $38.09 | $38.18 | $33.45 | 9,452 |
2016-03-29 | $37.83 | $38.00 | $37.81 | $38.00 | $33.30 | 5,234 |
2016-03-28 | $38.00 | $38.02 | $37.77 | $37.78 | $33.10 | 18,225 |
2016-03-24 | $38.25 | $38.25 | $37.41 | $37.41 | $32.78 | 1,814 |
2016-03-23 | $38.21 | $38.31 | $37.74 | $38.31 | $33.57 | 2,335 |
2016-03-22 | $38.22 | $38.42 | $38.00 | $38.42 | $33.66 | 1,347 |
2016-03-21 | $37.47 | $38.59 | $37.47 | $38.35 | $33.60 | 5,872 |
2016-03-18 | $37.95 | $38.03 | $37.95 | $38.03 | $33.32 | 1,270 |
2016-03-17 | $37.98 | $38.07 | $37.82 | $37.95 | $33.26 | 6,953 |
2016-03-16 | $37.62 | $37.88 | $37.62 | $37.88 | $33.19 | 1,613 |
2016-03-15 | $37.72 | $37.75 | $37.60 | $37.61 | $32.95 | 3,553 |
2016-03-14 | $37.81 | $37.82 | $37.68 | $37.78 | $33.11 | 4,110 |
2016-03-11 | $37.92 | $37.92 | $37.82 | $37.83 | $33.15 | 5,512 |
2016-03-10 | $37.75 | $37.77 | $37.69 | $37.77 | $33.10 | 4,523 |
2016-03-09 | $37.85 | $37.85 | $37.70 | $37.70 | $33.03 | 2,021 |
2016-03-08 | $37.96 | $37.96 | $37.67 | $37.67 | $33.01 | 3,890 |
2016-03-07 | $37.93 | $37.97 | $37.79 | $37.96 | $33.26 | 5,866 |
2016-03-04 | $38.04 | $38.04 | $37.88 | $37.89 | $33.20 | 4,247 |
2016-03-03 | $37.86 | $37.98 | $37.71 | $37.98 | $33.28 | 2,813 |
2016-03-02 | $37.57 | $37.76 | $37.57 | $37.71 | $33.04 | 1,178 |
2016-03-01 | $37.55 | $37.77 | $37.55 | $37.76 | $33.09 | 2,445 |
2016-02-29 | $37.51 | $37.61 | $37.47 | $37.56 | $32.91 | 4,246 |
2016-02-26 | $37.50 | $37.50 | $37.50 | $37.50 | $32.86 | 335 |
2016-02-25 | $37.21 | $37.47 | $37.21 | $37.47 | $32.83 | 24,940 |
2016-02-24 | $37.22 | $37.22 | $37.08 | $37.08 | $32.49 | 841 |
2016-02-23 | $37.26 | $37.31 | $37.16 | $37.16 | $32.56 | 3,185 |
2016-02-22 | $37.23 | $37.31 | $37.15 | $37.23 | $32.62 | 2,028 |
2016-02-19 | $37.06 | $37.18 | $37.06 | $37.09 | $32.50 | 5,369 |
2016-02-18 | $37.14 | $37.30 | $37.14 | $37.26 | $32.65 | 2,790 |
2016-02-17 | $37.27 | $37.40 | $37.10 | $37.11 | $32.52 | 11,542 |
2016-02-16 | $37.01 | $37.15 | $36.90 | $37.15 | $32.55 | 2,044 |
2016-02-12 | $36.85 | $36.96 | $36.68 | $36.77 | $32.22 | 1,608 |
2016-02-11 | $36.87 | $36.87 | $36.87 | $36.87 | $32.30 | 544 |
2016-02-10 | $36.99 | $37.03 | $36.89 | $36.89 | $32.32 | 2,903 |
2016-02-09 | $36.97 | $36.98 | $36.92 | $36.95 | $32.38 | 4,104 |
2016-02-08 | $37.27 | $37.27 | $37.15 | $37.20 | $32.59 | 10,011 |
2016-02-05 | $37.29 | $37.45 | $37.22 | $37.33 | $32.71 | 3,889 |
2016-02-04 | $37.44 | $37.47 | $37.27 | $37.33 | $32.71 | 1,284 |
2016-02-03 | $37.31 | $37.31 | $37.03 | $37.30 | $32.68 | 13,908 |
2016-02-02 | $37.14 | $37.36 | $37.09 | $37.09 | $32.50 | 13,050 |
2016-02-01 | $37.48 | $37.52 | $37.28 | $37.52 | $32.88 | 26,572 |
2016-01-29 | $37.45 | $37.50 | $37.25 | $37.48 | $32.84 | 12,544 |
2016-01-28 | $37.01 | $37.35 | $37.01 | $37.18 | $32.58 | 136,139 |
2016-01-27 | $37.07 | $37.21 | $37.07 | $37.14 | $32.54 | 1,148 |
2016-01-26 | $36.94 | $37.15 | $36.94 | $37.02 | $32.44 | 24,051 |
2016-01-25 | $36.92 | $37.04 | $36.92 | $37.04 | $32.46 | 4,732 |
2016-01-22 | $37.16 | $37.16 | $36.99 | $37.11 | $32.52 | 14,657 |
2016-01-21 | $36.72 | $36.89 | $36.70 | $36.87 | $32.31 | 3,030 |
2016-01-20 | $37.07 | $37.07 | $36.73 | $36.73 | $32.18 | 1,787 |
2016-01-19 | $37.25 | $37.26 | $36.90 | $36.95 | $32.38 | 12,541 |
2016-01-15 | $37.17 | $37.30 | $37.09 | $37.30 | $32.68 | 6,111 |
2016-01-14 | $37.26 | $37.53 | $37.00 | $37.19 | $32.59 | 92,923 |
2016-01-13 | $37.44 | $37.45 | $37.24 | $37.33 | $32.71 | 1,643 |
2016-01-12 | $37.71 | $37.71 | $37.53 | $37.53 | $32.88 | 1,913 |
2016-01-11 | $37.76 | $37.76 | $37.49 | $37.69 | $33.03 | 3,140 |
2016-01-08 | $37.80 | $37.81 | $37.66 | $37.66 | $33.00 | 10,167 |
2016-01-07 | $37.78 | $37.85 | $37.70 | $37.72 | $33.05 | 18,303 |
2016-01-06 | $37.93 | $38.06 | $37.92 | $37.96 | $33.26 | 3,103 |
2016-01-05 | $37.96 | $38.16 | $37.96 | $38.10 | $33.39 | 5,709 |
2016-01-04 | $37.92 | $38.15 | $37.92 | $38.15 | $33.43 | 5,261 |
2015-12-31 | $38.14 | $38.47 | $38.01 | $38.47 | $33.71 | 3,978 |
2015-12-30 | $38.40 | $38.50 | $38.22 | $38.22 | $33.49 | 22,392 |
2015-12-29 | $38.38 | $38.42 | $38.31 | $38.41 | $33.66 | 4,934 |
2015-12-28 | $38.50 | $38.50 | $38.27 | $38.30 | $33.56 | 7,909 |
2015-12-24 | $38.42 | $38.55 | $38.31 | $38.48 | $33.72 | 13,401 |
2015-12-23 | $38.82 | $39.01 | $38.73 | $38.95 | $33.61 | 7,890 |
2015-12-22 | $38.73 | $38.84 | $38.67 | $38.84 | $33.52 | 26,635 |
2015-12-21 | $38.63 | $38.63 | $38.63 | $38.63 | $33.33 | 307 |
2015-12-18 | $38.72 | $38.74 | $38.50 | $38.51 | $33.23 | 11,784 |
2015-12-17 | $39.16 | $39.16 | $38.65 | $38.77 | $33.46 | 7,379 |
2015-12-16 | $38.76 | $38.97 | $38.57 | $38.83 | $33.51 | 2,303 |
2015-12-15 | $38.62 | $38.66 | $38.52 | $38.63 | $33.34 | 9,112 |
2015-12-14 | $38.56 | $38.56 | $38.30 | $38.40 | $33.14 | 3,586 |
2015-12-11 | $38.65 | $38.66 | $38.49 | $38.51 | $33.23 | 4,966 |
2015-12-10 | $38.96 | $38.99 | $38.67 | $38.78 | $33.47 | 6,095 |
2015-12-09 | $38.88 | $38.91 | $38.70 | $38.71 | $33.40 | 26,456 |
2015-12-08 | $38.82 | $38.83 | $38.68 | $38.81 | $33.49 | 9,827 |
2015-12-07 | $38.99 | $38.99 | $38.93 | $38.93 | $33.59 | 2,271 |
2015-12-04 | $39.04 | $39.04 | $39.04 | $39.04 | $33.69 | 1 |
2015-12-03 | $39.20 | $39.20 | $39.02 | $39.04 | $33.69 | 3,462 |
2015-12-02 | $39.06 | $39.17 | $38.98 | $38.98 | $33.64 | 6,328 |
2015-12-01 | $39.15 | $39.20 | $39.05 | $39.16 | $33.79 | 5,520 |
2015-11-30 | $39.19 | $39.19 | $39.19 | $39.19 | $33.82 | 486 |
2015-11-27 | $38.86 | $38.96 | $38.86 | $38.96 | $33.62 | 1,001 |
2015-11-25 | $39.07 | $39.08 | $39.05 | $39.06 | $33.71 | 2,741 |
2015-11-24 | $38.97 | $38.99 | $38.89 | $38.89 | $33.56 | 5,483 |
2015-11-23 | $38.84 | $39.10 | $38.84 | $39.10 | $33.74 | 2,654 |
2015-11-20 | $39.05 | $39.05 | $39.05 | $39.05 | $33.70 | 83 |
2015-11-19 | $39.03 | $39.06 | $39.03 | $39.05 | $33.70 | 3,173 |
2015-11-18 | $38.43 | $39.02 | $38.43 | $39.01 | $33.66 | 1,457 |
2015-11-17 | $38.86 | $38.92 | $38.80 | $38.92 | $33.59 | 71,188 |
2015-11-16 | $38.75 | $38.80 | $38.63 | $38.80 | $33.48 | 9,220 |
2015-11-13 | $38.54 | $38.65 | $38.04 | $38.61 | $33.32 | 18,901 |
2015-11-12 | $38.90 | $39.18 | $38.78 | $38.84 | $33.51 | 31,453 |
2015-11-11 | $39.05 | $39.05 | $38.91 | $38.99 | $33.65 | 13,367 |
2015-11-10 | $39.22 | $39.22 | $39.01 | $39.05 | $33.70 | 2,785 |
2015-11-09 | $39.05 | $39.05 | $38.94 | $38.95 | $33.61 | 8,704 |
2015-11-06 | $38.61 | $39.17 | $38.61 | $39.02 | $33.67 | 26,189 |
2015-11-05 | $39.01 | $39.06 | $38.94 | $38.94 | $33.60 | 2,954 |
2015-11-04 | $39.16 | $39.25 | $39.05 | $39.05 | $33.70 | 3,660 |
2015-11-03 | $38.87 | $39.19 | $38.87 | $39.15 | $33.78 | 7,395 |
2015-11-02 | $39.08 | $39.41 | $38.99 | $39.11 | $33.75 | 20,188 |
2015-10-30 | $39.03 | $39.05 | $38.73 | $38.73 | $33.42 | 21,635 |
2015-10-29 | $39.24 | $39.24 | $38.97 | $39.04 | $33.69 | 4,518 |
2015-10-28 | $38.99 | $39.15 | $38.80 | $39.06 | $33.71 | 14,705 |
2015-10-27 | $39.36 | $39.36 | $38.92 | $38.93 | $33.59 | 95,092 |
2015-10-26 | $39.17 | $39.48 | $38.95 | $39.26 | $33.88 | 3,987 |
2015-10-23 | $39.70 | $39.70 | $39.08 | $39.26 | $33.88 | 5,654 |
2015-10-22 | $39.34 | $40.13 | $38.89 | $38.97 | $33.63 | 8,774 |
2015-10-21 | $39.42 | $39.42 | $38.76 | $39.17 | $33.80 | 9,929 |
2015-10-20 | $38.98 | $39.16 | $38.87 | $38.87 | $33.54 | 14,155 |
2015-10-19 | $39.17 | $39.17 | $38.74 | $39.05 | $33.70 | 19,480 |
2015-10-16 | $38.75 | $38.92 | $38.75 | $38.89 | $33.56 | 16,312 |
2015-10-15 | $38.76 | $38.97 | $38.76 | $38.97 | $33.63 | 7,931 |
2015-10-14 | $39.12 | $39.29 | $38.85 | $38.95 | $33.61 | 4,564 |
2015-10-13 | $39.29 | $39.29 | $38.70 | $38.86 | $33.53 | 8,914 |
2015-10-12 | $38.89 | $38.89 | $38.89 | $38.89 | $33.56 | 263 |
2015-10-09 | $39.03 | $39.04 | $38.94 | $38.94 | $33.60 | 1,013 |
2015-10-08 | $38.98 | $39.02 | $38.98 | $39.02 | $33.67 | 2,286 |
2015-10-07 | $38.90 | $39.02 | $38.81 | $38.94 | $33.60 | 6,477 |
2015-10-06 | $38.91 | $39.06 | $38.73 | $39.03 | $33.68 | 10,391 |
2015-10-05 | $38.81 | $38.85 | $38.75 | $38.85 | $33.53 | 8,669 |
2015-10-02 | $38.48 | $38.48 | $38.48 | $38.48 | $33.21 | 299 |
2015-10-01 | $38.50 | $38.50 | $38.45 | $38.49 | $33.21 | 1,833 |
2015-09-30 | $38.19 | $38.53 | $38.19 | $38.53 | $33.18 | 3,197 |
2015-09-29 | $38.31 | $38.31 | $38.13 | $38.15 | $32.86 | 11,791 |
2015-09-28 | $38.51 | $38.57 | $38.30 | $38.30 | $32.98 | 3,594 |
2015-09-25 | $39.31 | $39.31 | $38.62 | $38.83 | $33.44 | 6,383 |
2015-09-24 | $38.68 | $38.77 | $38.61 | $38.77 | $33.39 | 6,492 |
2015-09-23 | $40.37 | $40.37 | $38.63 | $38.63 | $33.27 | 12,352 |
2015-09-22 | $38.85 | $38.85 | $38.63 | $38.79 | $33.41 | 4,366 |
2015-09-21 | $38.98 | $38.99 | $38.88 | $38.98 | $33.57 | 1,887 |
2015-09-18 | $39.12 | $40.21 | $38.87 | $38.98 | $33.57 | 10,662 |
2015-09-17 | $39.06 | $39.14 | $38.91 | $39.05 | $33.63 | 9,536 |
2015-09-16 | $39.07 | $39.09 | $38.97 | $39.04 | $33.62 | 7,552 |
2015-09-15 | $39.03 | $39.05 | $38.86 | $38.99 | $33.58 | 14,197 |
2015-09-14 | $39.08 | $39.47 | $38.80 | $39.13 | $33.70 | 228,534 |
2015-09-11 | $40.58 | $40.58 | $39.00 | $39.38 | $33.91 | 34,733 |
2015-09-10 | $39.50 | $39.50 | $39.01 | $39.32 | $33.86 | 3,320 |
2015-09-09 | $39.38 | $39.39 | $38.84 | $39.25 | $33.80 | 17,206 |
2015-09-08 | $39.40 | $39.40 | $39.10 | $39.28 | $33.83 | 16,290 |
ProShares Morningstar Alternatives Solution ETF (ALTS) News Headlines
Recent ProShares Morningstar Alternatives Solution ETF (ALTS) News
Similar Companies to ProShares Morningstar Alternatives Solution ETF (ALTS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |