ProShares UltraShort Nasdaq Biotechnology (BIS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$14.27 ($-0.28) -1.93%
ProShares UltraShort Nasdaq Biotechnology - Daily Information
Click for more stock information on ProShares UltraShort Nasdaq Biotechnology.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $14.42 |
Previous Close | $14.27 |
High | $14.46 |
Low | $14.27 |
Adjusted Open | $14.42 |
Previous Adjusted Close | $14.27 |
Adjusted High | $14.46 |
Adjusted Low | $14.27 |
About ProShares UltraShort Nasdaq Biotechnology (BIS)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by The Nasdaq Group, Inc. (the “Index Provider”). The Index is a modified capitalization weighted index that includes securities of Nasdaq listed companies that are classified as either biotechnology or pharmaceutical. The securities also meet other eligibility criteria determined by the Index Provider, including minimum market capitalization and liquidity requirements. The Index is published under the Bloomberg ticker symbol “NBI.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the health care and pharmaceuticals, biotechnology and life sciences industry groups. The Fund will not directly short the securities of issuers contained in the Index. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort Nasdaq Biotechnology (BIS)
Historical Stock Data for ProShares UltraShort Nasdaq Biotechnology (BIS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $14.42 | $14.46 | $14.27 | $14.27 | $14.27 | 3,759 |
2025-08-14 | $14.64 | $14.87 | $14.50 | $14.55 | $14.55 | 7,313 |
2025-08-13 | $15.06 | $15.12 | $14.55 | $14.60 | $14.60 | 20,257 |
2025-08-12 | $15.63 | $15.69 | $15.35 | $15.35 | $15.35 | 12,325 |
2025-08-11 | $15.78 | $15.89 | $15.62 | $15.80 | $15.80 | 12,961 |
2025-08-08 | $15.71 | $15.87 | $15.71 | $15.73 | $15.73 | 3,946 |
2025-08-07 | $15.85 | $16.16 | $15.85 | $15.94 | $15.94 | 15,938 |
2025-08-06 | $15.68 | $16.12 | $15.68 | $15.89 | $15.89 | 33,421 |
2025-08-05 | $15.52 | $15.60 | $15.34 | $15.51 | $15.51 | 14,502 |
2025-08-04 | $15.59 | $15.60 | $15.07 | $15.08 | $15.08 | 4,268 |
2025-08-01 | $15.87 | $16.07 | $15.68 | $15.70 | $15.70 | 3,163 |
2025-07-31 | $15.36 | $15.93 | $15.36 | $15.87 | $15.87 | 4,566 |
2025-07-30 | $15.30 | $15.74 | $15.25 | $15.62 | $15.62 | 12,103 |
2025-07-29 | $15.72 | $15.72 | $15.62 | $15.68 | $15.68 | 3,550 |
2025-07-28 | $15.35 | $15.63 | $15.31 | $15.60 | $15.60 | 13,410 |
2025-07-25 | $15.42 | $15.47 | $15.16 | $15.21 | $15.21 | 6,184 |
2025-07-24 | $15.26 | $15.29 | $15.07 | $15.21 | $15.21 | 8,733 |
2025-07-23 | $15.48 | $15.51 | $15.04 | $15.11 | $15.11 | 17,489 |
2025-07-22 | $16.27 | $16.27 | $15.68 | $15.69 | $15.69 | 11,621 |
2025-07-21 | $16.17 | $16.47 | $16.10 | $16.42 | $16.42 | 19,056 |
2025-07-18 | $15.79 | $16.37 | $15.79 | $16.32 | $16.32 | 12,877 |
2025-07-17 | $15.99 | $15.99 | $15.76 | $15.86 | $15.86 | 1,936 |
2025-07-16 | $16.16 | $16.26 | $15.91 | $15.96 | $15.96 | 20,291 |
2025-07-15 | $15.90 | $16.57 | $15.90 | $16.53 | $16.53 | 16,040 |
2025-07-14 | $16.24 | $16.24 | $15.85 | $15.85 | $15.85 | 2,572 |
2025-07-11 | $16.12 | $16.27 | $16.04 | $16.23 | $16.23 | 6,070 |
2025-07-10 | $16.14 | $16.19 | $15.71 | $15.73 | $15.73 | 6,582 |
2025-07-09 | $16.66 | $16.66 | $16.00 | $16.03 | $16.03 | 18,491 |
2025-07-08 | $17.01 | $17.01 | $16.63 | $16.93 | $16.93 | 12,332 |
2025-07-07 | $16.71 | $17.43 | $16.71 | $17.22 | $17.22 | 29,573 |
2025-07-03 | $16.74 | $17.01 | $16.74 | $16.74 | $16.74 | 8,114 |
2025-07-02 | $17.46 | $17.46 | $16.75 | $16.89 | $16.89 | 24,309 |
2025-07-01 | $17.53 | $17.53 | $16.88 | $17.44 | $17.44 | 6,009 |
2025-06-30 | $17.37 | $17.79 | $17.37 | $17.71 | $17.71 | 12,710 |
2025-06-27 | $17.70 | $17.79 | $17.39 | $17.68 | $17.68 | 5,947 |
2025-06-26 | $17.53 | $17.72 | $17.47 | $17.56 | $17.56 | 17,542 |
2025-06-25 | $17.68 | $17.84 | $17.57 | $17.65 | $17.65 | 17,973 |
2025-06-24 | $18.00 | $18.07 | $17.38 | $17.46 | $17.35 | 35,538 |
2025-06-23 | $18.09 | $18.40 | $17.92 | $18.17 | $18.06 | 22,247 |
2025-06-20 | $17.79 | $18.14 | $17.79 | $18.05 | $17.94 | 9,480 |
2025-06-18 | $18.23 | $18.23 | $17.72 | $17.87 | $17.76 | 14,097 |
2025-06-17 | $17.78 | $18.05 | $17.55 | $18.02 | $17.91 | 15,648 |
2025-06-16 | $17.19 | $17.61 | $17.12 | $17.37 | $17.26 | 12,864 |
2025-06-13 | $17.26 | $17.51 | $17.11 | $17.28 | $17.17 | 12,656 |
2025-06-12 | $17.22 | $17.22 | $16.94 | $17.02 | $16.92 | 12,881 |
2025-06-11 | $16.88 | $17.39 | $16.88 | $17.38 | $17.27 | 14,471 |
2025-06-10 | $17.10 | $17.11 | $16.91 | $17.09 | $16.99 | 25,333 |
2025-06-09 | $17.50 | $17.74 | $17.32 | $17.41 | $17.30 | 8,577 |
2025-06-06 | $17.56 | $17.72 | $17.50 | $17.57 | $17.46 | 29,802 |
2025-06-05 | $18.43 | $18.43 | $17.86 | $18.17 | $18.06 | 4,916 |
2025-06-04 | $18.07 | $18.15 | $17.65 | $18.15 | $18.04 | 7,252 |
2025-06-03 | $18.59 | $18.59 | $17.94 | $18.12 | $18.01 | 11,071 |
2025-06-02 | $18.69 | $18.85 | $18.35 | $18.48 | $18.37 | 16,133 |
2025-05-30 | $19.34 | $19.37 | $18.95 | $19.06 | $18.94 | 11,787 |
2025-05-29 | $19.05 | $19.05 | $18.26 | $18.27 | $18.16 | 4,996 |
2025-05-28 | $18.80 | $19.03 | $18.67 | $19.02 | $18.90 | 9,693 |
2025-05-27 | $18.46 | $18.73 | $18.46 | $18.72 | $18.61 | 7,794 |
2025-05-23 | $19.37 | $19.37 | $19.00 | $19.03 | $18.91 | 7,651 |
2025-05-22 | $19.04 | $19.28 | $18.99 | $19.07 | $18.96 | 11,703 |
2025-05-21 | $18.24 | $19.03 | $18.24 | $18.93 | $18.81 | 9,640 |
2025-05-20 | $18.58 | $18.81 | $18.20 | $18.23 | $18.12 | 21,698 |
2025-05-19 | $19.28 | $19.45 | $18.81 | $18.81 | $18.70 | 3,619 |
2025-05-16 | $19.88 | $20.02 | $19.22 | $19.27 | $19.15 | 7,439 |
2025-05-15 | $20.72 | $20.81 | $19.90 | $19.91 | $19.79 | 23,107 |
2025-05-14 | $20.08 | $20.79 | $19.84 | $20.79 | $20.66 | 8,914 |
2025-05-13 | $19.79 | $20.17 | $19.79 | $19.99 | $19.87 | 12,543 |
2025-05-12 | $20.93 | $20.93 | $19.09 | $19.25 | $19.13 | 29,090 |
2025-05-09 | $19.96 | $21.03 | $19.96 | $21.02 | $20.89 | 4,047 |
2025-05-08 | $20.58 | $21.14 | $19.99 | $20.28 | $20.16 | 8,821 |
2025-05-07 | $20.19 | $20.37 | $20.00 | $20.12 | $20.00 | 12,986 |
2025-05-06 | $18.77 | $20.32 | $18.77 | $20.23 | $20.11 | 10,163 |
2025-05-05 | $18.10 | $18.21 | $18.00 | $18.12 | $18.01 | 15,670 |
2025-05-02 | $17.83 | $17.84 | $17.73 | $17.81 | $17.70 | 4,094 |
2025-05-01 | $18.67 | $18.67 | $18.24 | $18.30 | $18.19 | 7,247 |
2025-04-30 | $18.89 | $18.89 | $17.83 | $17.93 | $17.82 | 12,932 |
2025-04-29 | $18.87 | $18.87 | $18.27 | $18.48 | $18.37 | 2,799 |
2025-04-28 | $18.72 | $18.80 | $18.37 | $18.57 | $18.46 | 7,953 |
2025-04-25 | $18.90 | $19.27 | $18.79 | $19.06 | $18.94 | 4,460 |
2025-04-24 | $19.36 | $19.36 | $18.52 | $18.52 | $18.41 | 3,504 |
2025-04-23 | $19.00 | $19.34 | $19.00 | $19.21 | $19.09 | 2,773 |
2025-04-22 | $20.42 | $20.42 | $19.82 | $19.82 | $19.70 | 13,936 |
2025-04-21 | $21.02 | $21.24 | $20.47 | $20.91 | $20.78 | 4,362 |
2025-04-17 | $21.05 | $21.05 | $20.55 | $20.65 | $20.52 | 2,528 |
2025-04-16 | $20.84 | $21.41 | $20.57 | $20.97 | $20.84 | 5,510 |
2025-04-15 | $20.09 | $20.47 | $19.94 | $20.21 | $20.09 | 8,369 |
2025-04-14 | $20.55 | $20.94 | $19.88 | $20.10 | $19.98 | 18,382 |
2025-04-11 | $22.73 | $22.89 | $21.33 | $21.38 | $21.25 | 26,582 |
2025-04-10 | $22.34 | $24.19 | $21.81 | $22.88 | $22.74 | 13,193 |
2025-04-09 | $25.29 | $25.87 | $21.23 | $21.27 | $21.14 | 23,047 |
2025-04-08 | $21.16 | $24.22 | $21.16 | $23.85 | $23.71 | 13,361 |
2025-04-07 | $23.00 | $23.89 | $21.03 | $22.36 | $22.22 | 33,175 |
2025-04-04 | $20.52 | $21.81 | $20.35 | $21.81 | $21.68 | 30,497 |
2025-04-03 | $19.48 | $19.66 | $19.45 | $19.65 | $19.53 | 4,863 |
2025-04-02 | $19.25 | $19.25 | $18.92 | $18.95 | $18.83 | 13,773 |
2025-04-01 | $18.66 | $19.68 | $18.66 | $19.68 | $19.56 | 10,903 |
2025-03-31 | $19.23 | $19.35 | $18.57 | $18.64 | $18.53 | 16,906 |
2025-03-28 | $17.77 | $18.03 | $17.77 | $17.92 | $17.92 | 8,618 |
2025-03-27 | $17.62 | $17.65 | $17.49 | $17.61 | $17.61 | 4,081 |
2025-03-26 | $17.38 | $17.79 | $17.38 | $17.73 | $17.73 | 5,376 |
2025-03-25 | $16.84 | $17.56 | $16.79 | $17.37 | $17.24 | 15,018 |
2025-03-24 | $16.85 | $16.90 | $16.72 | $16.73 | $16.61 | 7,942 |
2025-03-21 | $17.45 | $17.45 | $17.18 | $17.19 | $17.06 | 8,499 |
2025-03-20 | $17.26 | $17.36 | $17.24 | $17.27 | $17.14 | 6,974 |
2025-03-19 | $17.06 | $17.06 | $16.98 | $16.99 | $16.86 | 6,818 |
2025-03-18 | $16.96 | $17.19 | $16.96 | $17.19 | $17.06 | 3,477 |
2025-03-17 | $17.10 | $17.11 | $16.56 | $16.68 | $16.56 | 2,762 |
2025-03-14 | $17.02 | $17.22 | $17.02 | $17.17 | $17.04 | 3,325 |
2025-03-13 | $17.05 | $17.48 | $17.03 | $17.32 | $17.32 | 10,840 |
2025-03-12 | $17.26 | $17.26 | $16.93 | $17.12 | $17.12 | 15,782 |
2025-03-11 | $16.99 | $17.54 | $16.99 | $17.24 | $17.24 | 12,854 |
2025-03-10 | $16.77 | $16.96 | $16.56 | $16.87 | $16.87 | 22,749 |
2025-03-07 | $16.56 | $16.70 | $16.36 | $16.70 | $16.70 | 10,792 |
2025-03-06 | $16.74 | $16.97 | $16.53 | $16.78 | $16.78 | 13,835 |
2025-03-05 | $16.85 | $17.12 | $16.48 | $16.53 | $16.53 | 17,820 |
2025-03-04 | $17.22 | $17.48 | $16.90 | $17.17 | $17.17 | 18,495 |
2025-03-03 | $16.41 | $17.34 | $16.39 | $17.29 | $17.29 | 19,298 |
2025-02-28 | $17.18 | $17.18 | $16.62 | $16.62 | $16.62 | 20,474 |
2025-02-27 | $16.78 | $17.06 | $16.37 | $17.06 | $17.06 | 19,927 |
2025-02-26 | $16.37 | $16.76 | $16.24 | $16.65 | $16.65 | 20,845 |
2025-02-25 | $16.23 | $16.63 | $16.22 | $16.44 | $16.44 | 20,485 |
2025-02-24 | $16.07 | $16.26 | $15.94 | $16.22 | $16.22 | 13,182 |
2025-02-21 | $15.64 | $16.10 | $15.63 | $16.04 | $16.04 | 10,998 |
2025-02-20 | $16.19 | $16.19 | $15.96 | $15.98 | $15.98 | 3,240 |
2025-02-19 | $16.33 | $16.34 | $16.15 | $16.16 | $16.16 | 4,948 |
2025-02-18 | $16.33 | $16.57 | $16.21 | $16.46 | $16.46 | 21,895 |
2025-02-14 | $16.50 | $16.63 | $16.24 | $16.57 | $16.57 | 12,941 |
2025-02-13 | $17.07 | $17.07 | $16.44 | $16.48 | $16.48 | 17,742 |
2025-02-12 | $17.40 | $17.43 | $17.01 | $17.02 | $17.02 | 6,520 |
2025-02-11 | $17.32 | $17.57 | $17.32 | $17.49 | $17.49 | 21,197 |
2025-02-10 | $16.77 | $17.06 | $16.77 | $17.05 | $17.05 | 8,240 |
2025-02-07 | $16.15 | $16.78 | $16.11 | $16.74 | $16.74 | 15,314 |
2025-02-06 | $15.55 | $16.11 | $15.55 | $16.11 | $16.11 | 16,819 |
2025-02-05 | $15.94 | $15.94 | $15.62 | $15.65 | $15.65 | 6,988 |
2025-02-04 | $16.47 | $16.61 | $16.39 | $16.51 | $16.51 | 11,255 |
2025-02-03 | $16.95 | $16.97 | $16.58 | $16.78 | $16.78 | 12,962 |
2025-01-31 | $16.19 | $16.56 | $15.98 | $16.56 | $16.56 | 6,766 |
2025-01-30 | $16.41 | $16.44 | $16.28 | $16.41 | $16.41 | 4,632 |
2025-01-29 | $16.51 | $16.89 | $16.51 | $16.72 | $16.72 | 2,766 |
2025-01-28 | $16.47 | $16.59 | $16.47 | $16.56 | $16.56 | 6,178 |
2025-01-27 | $16.80 | $16.80 | $16.35 | $16.56 | $16.56 | 8,224 |
2025-01-24 | $16.64 | $16.80 | $16.52 | $16.79 | $16.79 | 4,111 |
2025-01-23 | $17.18 | $17.48 | $16.56 | $16.63 | $16.63 | 13,675 |
2025-01-22 | $17.30 | $17.30 | $17.10 | $17.21 | $17.21 | 15,619 |
2025-01-21 | $17.98 | $17.98 | $17.25 | $17.25 | $17.25 | 13,014 |
2025-01-17 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 3,117 |
2025-01-16 | $17.91 | $18.32 | $17.91 | $18.25 | $18.25 | 1,944 |
2025-01-15 | $18.51 | $18.51 | $18.00 | $18.08 | $18.08 | 4,421 |
2025-01-14 | $18.34 | $18.86 | $18.25 | $18.80 | $18.80 | 5,895 |
2025-01-13 | $18.52 | $18.90 | $18.11 | $18.14 | $18.14 | 4,834 |
2025-01-10 | $18.42 | $18.57 | $18.34 | $18.38 | $18.38 | 5,989 |
2025-01-08 | $17.53 | $17.75 | $17.53 | $17.74 | $17.74 | 1,596 |
2025-01-07 | $17.33 | $17.56 | $17.31 | $17.53 | $17.53 | 5,200 |
2025-01-06 | $17.72 | $17.86 | $17.54 | $17.80 | $17.80 | 7,796 |
2025-01-03 | $17.81 | $17.87 | $17.70 | $17.72 | $17.72 | 9,250 |
2025-01-02 | $18.00 | $18.12 | $17.66 | $18.01 | $18.01 | 5,854 |
2024-12-31 | $18.42 | $18.42 | $18.11 | $18.19 | $18.19 | 12,886 |
2024-12-30 | $18.50 | $18.50 | $18.25 | $18.42 | $18.42 | 10,934 |
2024-12-27 | $18.00 | $18.00 | $17.77 | $17.85 | $17.85 | 5,573 |
2024-12-26 | $17.47 | $17.49 | $17.46 | $17.49 | $17.49 | 3,445 |
2024-12-24 | $18.02 | $18.04 | $17.69 | $17.70 | $17.70 | 33,441 |
2024-12-23 | $18.08 | $18.08 | $17.72 | $17.72 | $17.72 | 6,912 |
2024-12-20 | $18.39 | $18.39 | $17.92 | $18.26 | $18.05 | 14,382 |
2024-12-19 | $18.65 | $18.95 | $18.38 | $18.53 | $18.32 | 23,891 |
2024-12-18 | $17.21 | $18.42 | $16.94 | $18.34 | $18.13 | 23,257 |
2024-12-17 | $17.10 | $17.10 | $16.86 | $16.96 | $16.76 | 7,962 |
2024-12-16 | $17.18 | $17.18 | $16.91 | $17.10 | $16.90 | 13,324 |
2024-12-13 | $17.25 | $17.47 | $17.22 | $17.35 | $17.15 | 7,481 |
2024-12-12 | $16.55 | $17.05 | $16.47 | $17.02 | $16.82 | 21,216 |
2024-12-11 | $16.21 | $16.54 | $16.21 | $16.38 | $16.20 | 9,262 |
2024-12-10 | $16.00 | $16.35 | $15.92 | $16.31 | $16.12 | 33,862 |
2024-12-09 | $15.90 | $16.09 | $15.83 | $16.00 | $15.82 | 36,681 |
2024-12-06 | $16.12 | $16.12 | $15.97 | $16.04 | $15.86 | 6,909 |
2024-12-05 | $16.25 | $16.39 | $16.25 | $16.33 | $16.14 | 14,955 |
2024-12-04 | $16.26 | $16.53 | $16.04 | $16.12 | $15.93 | 17,341 |
2024-12-03 | $15.94 | $16.34 | $15.94 | $16.34 | $16.15 | 6,559 |
2024-12-02 | $15.98 | $15.98 | $15.82 | $15.89 | $15.71 | 3,101 |
2024-11-29 | $15.87 | $15.87 | $15.77 | $15.83 | $15.65 | 7,255 |
2024-11-27 | $16.00 | $16.00 | $15.80 | $15.81 | $15.63 | 1,759 |
2024-11-26 | $16.60 | $16.66 | $16.15 | $16.15 | $15.96 | 15,594 |
2024-11-25 | $16.20 | $16.24 | $15.96 | $16.18 | $15.99 | 17,471 |
2024-11-22 | $17.03 | $17.03 | $16.51 | $16.67 | $16.48 | 12,155 |
2024-11-21 | $17.50 | $17.50 | $17.00 | $17.14 | $16.94 | 10,779 |
2024-11-20 | $17.68 | $17.68 | $17.39 | $17.42 | $17.22 | 26,947 |
2024-11-19 | $17.94 | $18.01 | $17.63 | $17.66 | $17.46 | 14,708 |
2024-11-18 | $17.82 | $17.91 | $17.62 | $17.77 | $17.57 | 19,883 |
2024-11-15 | $16.45 | $17.70 | $16.45 | $17.68 | $17.48 | 44,468 |
2024-11-14 | $15.78 | $16.23 | $15.76 | $16.22 | $16.03 | 8,536 |
2024-11-13 | $14.95 | $15.48 | $14.93 | $15.48 | $15.30 | 13,063 |
2024-11-12 | $14.57 | $15.24 | $14.57 | $15.24 | $15.06 | 6,135 |
2024-11-11 | $14.27 | $14.43 | $14.10 | $14.43 | $14.26 | 16,747 |
2024-11-08 | $14.41 | $14.42 | $14.33 | $14.35 | $14.18 | 3,251 |
2024-11-07 | $14.76 | $14.76 | $14.46 | $14.54 | $14.37 | 22,640 |
2024-11-06 | $14.71 | $15.11 | $14.71 | $14.92 | $14.75 | 23,949 |
2024-11-05 | $15.62 | $15.65 | $15.18 | $15.19 | $15.02 | 17,284 |
2024-11-04 | $15.47 | $15.76 | $15.39 | $15.50 | $15.32 | 10,633 |
2024-11-01 | $15.82 | $15.82 | $15.54 | $15.54 | $15.36 | 4,772 |
2024-10-31 | $15.89 | $15.96 | $15.75 | $15.96 | $15.78 | 6,111 |
2024-10-30 | $15.50 | $15.50 | $15.33 | $15.49 | $15.31 | 9,393 |
2024-10-29 | $15.32 | $15.34 | $15.32 | $15.32 | $15.14 | 3,996 |
2024-10-28 | $15.06 | $15.27 | $15.04 | $15.24 | $15.06 | 13,224 |
2024-10-25 | $15.31 | $15.54 | $15.29 | $15.54 | $15.36 | 10,398 |
2024-10-24 | $15.51 | $15.59 | $15.25 | $15.59 | $15.41 | 5,555 |
2024-10-23 | $15.45 | $15.59 | $15.45 | $15.54 | $15.36 | 12,007 |
2024-10-22 | $15.11 | $15.15 | $15.11 | $15.15 | $14.98 | 1,067 |
2024-10-21 | $14.76 | $15.20 | $14.76 | $15.15 | $14.98 | 5,739 |
2024-10-18 | $14.83 | $14.83 | $14.72 | $14.75 | $14.58 | 6,682 |
2024-10-17 | $14.60 | $14.75 | $14.60 | $14.74 | $14.57 | 29,756 |
2024-10-16 | $14.71 | $14.76 | $14.54 | $14.57 | $14.40 | 31,826 |
2024-10-15 | $14.94 | $14.95 | $14.80 | $14.89 | $14.72 | 6,156 |
2024-10-14 | $15.08 | $15.15 | $14.95 | $14.98 | $14.81 | 8,973 |
2024-10-11 | $15.61 | $15.61 | $15.05 | $15.06 | $14.89 | 9,042 |
2024-10-10 | $15.78 | $15.79 | $15.60 | $15.64 | $15.46 | 11,812 |
2024-10-09 | $15.77 | $15.77 | $15.59 | $15.59 | $15.41 | 4,560 |
2024-10-08 | $15.82 | $15.82 | $15.56 | $15.66 | $15.48 | 8,055 |
2024-10-07 | $15.50 | $15.89 | $15.50 | $15.85 | $15.67 | 3,021 |
2024-10-04 | $15.38 | $15.61 | $15.38 | $15.45 | $15.27 | 4,814 |
2024-10-03 | $15.58 | $15.70 | $15.58 | $15.68 | $15.50 | 5,990 |
2024-10-02 | $15.48 | $15.52 | $15.21 | $15.24 | $15.06 | 4,346 |
2024-10-01 | $15.29 | $15.49 | $15.21 | $15.22 | $15.04 | 2,903 |
2024-09-30 | $15.26 | $15.34 | $15.04 | $15.04 | $14.87 | 823 |
2024-09-27 | $14.97 | $15.21 | $14.97 | $15.21 | $15.03 | 5,878 |
2024-09-26 | $15.35 | $15.37 | $15.20 | $15.27 | $15.09 | 26,565 |
2024-09-25 | $15.32 | $15.52 | $15.25 | $15.52 | $15.34 | 2,603 |
2024-09-24 | $15.30 | $15.30 | $15.20 | $15.23 | $14.91 | 7,757 |
2024-09-23 | $14.55 | $15.12 | $14.55 | $15.12 | $14.80 | 4,472 |
2024-09-20 | $14.40 | $14.60 | $14.40 | $14.50 | $14.19 | 4,834 |
2024-09-19 | $14.22 | $14.34 | $14.05 | $14.29 | $13.99 | 108,310 |
2024-09-18 | $14.47 | $14.58 | $14.16 | $14.58 | $14.27 | 4,619 |
2024-09-17 | $14.43 | $14.58 | $14.28 | $14.50 | $14.19 | 45,214 |
2024-09-16 | $14.30 | $14.42 | $14.26 | $14.40 | $14.10 | 15,314 |
2024-09-13 | $14.70 | $14.70 | $14.39 | $14.41 | $14.11 | 22,034 |
2024-09-12 | $15.19 | $15.19 | $14.81 | $14.87 | $14.56 | 19,891 |
2024-09-11 | $15.22 | $15.22 | $14.93 | $14.93 | $14.62 | 1,417 |
2024-09-10 | $15.20 | $15.20 | $15.02 | $15.04 | $14.72 | 14,144 |
2024-09-09 | $15.32 | $15.32 | $14.96 | $15.18 | $14.86 | 27,393 |
2024-09-06 | $15.12 | $15.78 | $15.12 | $15.62 | $15.29 | 11,563 |
2024-09-05 | $15.19 | $15.33 | $15.19 | $15.24 | $14.92 | 720 |
2024-09-04 | $15.02 | $15.03 | $14.96 | $15.02 | $14.70 | 1,981 |
2024-09-03 | $14.29 | $14.98 | $14.27 | $14.98 | $14.67 | 31,195 |
2024-08-30 | $14.42 | $14.74 | $14.42 | $14.48 | $14.17 | 64,168 |
2024-08-29 | $14.46 | $14.46 | $14.13 | $14.45 | $14.15 | 28,926 |
2024-08-28 | $14.33 | $14.57 | $14.33 | $14.46 | $14.16 | 8,613 |
2024-08-27 | $14.40 | $14.58 | $14.40 | $14.48 | $14.17 | 8,956 |
2024-08-26 | $14.24 | $14.44 | $14.24 | $14.38 | $14.08 | 7,110 |
2024-08-23 | $14.61 | $14.66 | $14.33 | $14.45 | $14.15 | 18,106 |
2024-08-22 | $14.62 | $14.79 | $14.61 | $14.71 | $14.40 | 12,200 |
2024-08-21 | $14.45 | $14.45 | $14.40 | $14.44 | $14.14 | 10,222 |
2024-08-20 | $14.45 | $14.68 | $14.45 | $14.57 | $14.26 | 19,205 |
2024-08-19 | $14.98 | $14.98 | $14.55 | $14.57 | $14.26 | 38,154 |
2024-08-16 | $15.09 | $15.23 | $15.09 | $15.22 | $14.90 | 7,247 |
2024-08-15 | $15.25 | $15.26 | $15.19 | $15.20 | $14.88 | 10,193 |
2024-08-14 | $15.65 | $15.69 | $15.65 | $15.69 | $15.36 | 6,596 |
2024-08-13 | $15.61 | $15.61 | $15.44 | $15.51 | $15.18 | 9,284 |
2024-08-12 | $15.85 | $15.96 | $15.85 | $15.89 | $15.55 | 3,300 |
2024-08-09 | $15.66 | $15.89 | $15.66 | $15.84 | $15.51 | 1,550 |
2024-08-08 | $16.32 | $16.47 | $15.79 | $15.79 | $15.46 | 2,525 |
2024-08-07 | $16.00 | $16.72 | $16.00 | $16.65 | $16.30 | 6,972 |
2024-08-06 | $16.18 | $16.40 | $15.74 | $16.22 | $15.88 | 1,962 |
2024-08-05 | $16.72 | $16.72 | $16.17 | $16.32 | $15.98 | 12,081 |
2024-08-02 | $15.23 | $15.73 | $15.23 | $15.44 | $15.11 | 22,078 |
2024-08-01 | $14.85 | $14.95 | $14.85 | $14.91 | $14.60 | 28,381 |
2024-07-31 | $14.47 | $14.69 | $14.40 | $14.69 | $14.38 | 4,931 |
2024-07-30 | $14.59 | $14.66 | $14.58 | $14.63 | $14.32 | 4,185 |
2024-07-29 | $14.28 | $14.57 | $14.28 | $14.50 | $14.19 | 12,826 |
2024-07-26 | $14.07 | $14.36 | $14.07 | $14.36 | $14.06 | 4,657 |
2024-07-25 | $14.53 | $14.57 | $14.17 | $14.47 | $14.16 | 14,453 |
2024-07-24 | $14.82 | $14.87 | $14.81 | $14.83 | $14.52 | 1,071 |
2024-07-23 | $14.74 | $14.84 | $14.72 | $14.84 | $14.53 | 1,855 |
2024-07-22 | $14.68 | $14.97 | $14.67 | $14.71 | $14.40 | 8,086 |
2024-07-19 | $15.00 | $15.16 | $15.00 | $15.06 | $14.74 | 13,971 |
2024-07-18 | $14.67 | $15.06 | $14.34 | $15.02 | $14.70 | 14,633 |
2024-07-17 | $14.55 | $14.71 | $14.31 | $14.59 | $14.28 | 6,911 |
2024-07-16 | $14.59 | $14.59 | $14.21 | $14.29 | $13.99 | 15,448 |
2024-07-15 | $14.67 | $14.89 | $14.67 | $14.80 | $14.49 | 12,074 |
2024-07-12 | $14.86 | $14.86 | $14.57 | $14.85 | $14.54 | 8,427 |
2024-07-11 | $15.42 | $15.42 | $14.95 | $15.06 | $14.74 | 16,267 |
2024-07-10 | $16.12 | $16.12 | $15.76 | $15.76 | $15.43 | 7,985 |
2024-07-09 | $16.23 | $16.26 | $16.18 | $16.19 | $15.85 | 12,637 |
2024-07-08 | $16.60 | $16.63 | $16.46 | $16.50 | $16.15 | 5,807 |
2024-07-05 | $17.01 | $17.29 | $16.92 | $16.92 | $16.56 | 7,628 |
2024-07-03 | $16.98 | $17.27 | $16.98 | $17.27 | $16.91 | 345 |
2024-07-02 | $17.02 | $17.02 | $16.95 | $16.98 | $16.62 | 1,041 |
2024-07-01 | $16.40 | $16.70 | $16.13 | $16.63 | $16.28 | 1,966 |
2024-06-28 | $16.30 | $16.80 | $16.30 | $16.65 | $16.30 | 6,691 |
2024-06-27 | $16.48 | $16.49 | $16.47 | $16.47 | $16.13 | 709 |
2024-06-26 | $16.40 | $16.51 | $16.40 | $16.51 | $16.16 | 4,895 |
2024-06-25 | $15.99 | $16.21 | $15.99 | $16.21 | $15.71 | 4,684 |
2024-06-24 | $16.30 | $16.37 | $16.05 | $16.15 | $15.66 | 5,170 |
2024-06-21 | $16.92 | $16.93 | $16.83 | $16.85 | $16.34 | 4,068 |
2024-06-20 | $17.74 | $17.82 | $17.32 | $17.32 | $16.79 | 2,161 |
2024-06-18 | $17.38 | $17.67 | $17.38 | $17.67 | $17.13 | 6,773 |
2024-06-17 | $17.27 | $17.36 | $17.27 | $17.34 | $16.81 | 691 |
2024-06-14 | $17.07 | $17.07 | $17.07 | $17.07 | $16.55 | 57 |
2024-06-13 | $16.78 | $16.84 | $16.78 | $16.84 | $16.33 | 254 |
2024-06-12 | $16.45 | $16.78 | $16.45 | $16.78 | $16.27 | 1,334 |
2024-06-11 | $17.02 | $17.23 | $16.98 | $16.98 | $16.46 | 1,579 |
2024-06-10 | $17.23 | $17.23 | $16.97 | $17.00 | $16.48 | 7,097 |
2024-06-07 | $16.90 | $17.11 | $16.90 | $17.08 | $16.56 | 8,188 |
2024-06-06 | $16.73 | $16.86 | $16.73 | $16.86 | $16.34 | 11,332 |
2024-06-05 | $17.39 | $17.39 | $16.72 | $16.73 | $16.22 | 14,801 |
2024-06-04 | $17.30 | $17.35 | $17.30 | $17.35 | $16.82 | 253 |
2024-06-03 | $17.64 | $17.64 | $16.98 | $17.33 | $16.80 | 8,497 |
2024-05-31 | $17.84 | $17.94 | $17.71 | $17.94 | $17.39 | 4,790 |
2024-05-30 | $18.56 | $18.56 | $17.96 | $17.98 | $17.43 | 9,846 |
2024-05-29 | $18.47 | $18.77 | $18.47 | $18.59 | $18.02 | 17,184 |
2024-05-28 | $18.07 | $18.36 | $18.07 | $18.18 | $17.62 | 5,429 |
2024-05-24 | $17.58 | $17.73 | $17.58 | $17.71 | $17.17 | 6,878 |
2024-05-23 | $17.46 | $17.81 | $17.46 | $17.73 | $17.19 | 4,022 |
2024-05-22 | $17.40 | $17.40 | $16.99 | $17.13 | $16.61 | 37,164 |
2024-05-21 | $17.61 | $17.61 | $17.45 | $17.45 | $16.92 | 1,062 |
2024-05-20 | $17.34 | $17.35 | $17.26 | $17.32 | $16.79 | 3,350 |
2024-05-17 | $17.56 | $17.60 | $17.56 | $17.59 | $17.59 | 1,160 |
2024-05-16 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 9 |
2024-05-15 | $17.41 | $17.51 | $17.28 | $17.39 | $17.39 | 7,364 |
2024-05-14 | $17.78 | $17.89 | $17.59 | $17.82 | $17.82 | 1,620 |
2024-05-13 | $17.96 | $17.96 | $17.94 | $17.94 | $17.94 | 186 |
2024-05-10 | $17.93 | $18.42 | $17.93 | $18.42 | $18.42 | 1,009 |
2024-05-09 | $18.32 | $18.32 | $18.08 | $18.08 | $18.08 | 618 |
2024-05-08 | $18.11 | $18.31 | $18.11 | $18.18 | $18.18 | 3,616 |
2024-05-07 | $18.00 | $18.02 | $18.00 | $18.02 | $18.02 | 382 |
2024-05-06 | $17.83 | $18.22 | $17.83 | $18.10 | $18.10 | 724 |
2024-05-03 | $17.86 | $18.08 | $17.76 | $17.99 | $17.99 | 8,699 |
2024-05-02 | $19.10 | $19.13 | $18.50 | $18.59 | $18.59 | 3,785 |
2024-05-01 | $20.04 | $20.04 | $18.82 | $19.11 | $19.11 | 6,366 |
2024-04-30 | $19.64 | $19.96 | $19.64 | $19.96 | $19.96 | 2,267 |
2024-04-29 | $20.08 | $20.08 | $19.35 | $19.54 | $19.54 | 7,612 |
2024-04-26 | $20.70 | $20.74 | $20.11 | $20.24 | $20.24 | 3,555 |
2024-04-25 | $20.31 | $20.88 | $20.30 | $20.58 | $20.58 | 8,338 |
2024-04-24 | $19.79 | $20.15 | $19.79 | $20.09 | $20.09 | 6,628 |
2024-04-23 | $20.24 | $20.24 | $19.71 | $19.94 | $19.94 | 6,121 |
2024-04-22 | $20.74 | $20.74 | $20.13 | $20.48 | $20.48 | 4,588 |
2024-04-19 | $20.90 | $21.10 | $20.87 | $20.90 | $20.90 | 9,986 |
2024-04-18 | $20.67 | $20.98 | $20.54 | $20.98 | $20.98 | 9,434 |
2024-04-17 | $20.25 | $20.57 | $20.22 | $20.57 | $20.57 | 16,175 |
2024-04-16 | $20.07 | $20.32 | $20.05 | $20.32 | $20.32 | 2,171 |
2024-04-15 | $19.52 | $20.11 | $19.52 | $20.05 | $20.05 | 3,923 |
2024-04-12 | $19.04 | $19.74 | $19.04 | $19.59 | $19.59 | 8,027 |
2024-04-11 | $18.91 | $18.91 | $18.63 | $18.79 | $18.79 | 3,560 |
2024-04-10 | $19.00 | $19.21 | $18.94 | $19.01 | $19.01 | 49,348 |
2024-04-09 | $18.60 | $18.60 | $18.38 | $18.38 | $18.38 | 1,513 |
2024-04-08 | $18.80 | $18.83 | $18.80 | $18.83 | $18.83 | 475 |
2024-04-05 | $19.03 | $19.03 | $18.71 | $18.87 | $18.87 | 3,594 |
2024-04-04 | $18.17 | $19.10 | $18.17 | $19.05 | $19.05 | 7,319 |
2024-04-03 | $18.46 | $18.59 | $18.46 | $18.59 | $18.59 | 3,751 |
2024-04-02 | $18.45 | $18.54 | $18.45 | $18.54 | $18.54 | 5,559 |
2024-04-01 | $18.01 | $18.01 | $17.76 | $17.76 | $17.76 | 1,520 |
2024-03-28 | $17.32 | $17.58 | $17.31 | $17.58 | $17.58 | 2,497 |
2024-03-27 | $17.76 | $17.76 | $17.43 | $17.44 | $17.44 | 36,154 |
2024-03-26 | $17.74 | $17.96 | $17.74 | $17.94 | $17.94 | 10,803 |
2024-03-25 | $17.91 | $17.95 | $17.86 | $17.94 | $17.94 | 25,866 |
2024-03-22 | $17.86 | $17.92 | $17.80 | $17.92 | $17.92 | 3,630 |
2024-03-21 | $17.53 | $17.61 | $17.40 | $17.61 | $17.61 | 1,776 |
2024-03-20 | $18.18 | $18.20 | $17.77 | $17.80 | $17.80 | 6,342 |
2024-03-19 | $18.19 | $18.22 | $18.11 | $18.11 | $18.11 | 1,712 |
2024-03-18 | $18.28 | $18.43 | $18.09 | $18.43 | $18.43 | 8,145 |
2024-03-15 | $18.23 | $18.25 | $18.12 | $18.18 | $18.18 | 5,765 |
2024-03-14 | $17.80 | $18.23 | $17.80 | $18.23 | $18.23 | 5,491 |
2024-03-13 | $17.31 | $17.65 | $17.31 | $17.55 | $17.55 | 5,252 |
2024-03-12 | $17.64 | $17.65 | $17.55 | $17.65 | $17.65 | 6,978 |
2024-03-11 | $17.31 | $17.45 | $17.31 | $17.45 | $17.45 | 2,494 |
2024-03-08 | $17.53 | $17.53 | $17.13 | $17.40 | $17.40 | 17,151 |
2024-03-07 | $17.46 | $17.57 | $17.46 | $17.57 | $17.57 | 583 |
2024-03-06 | $17.43 | $17.59 | $17.43 | $17.54 | $17.54 | 1,986 |
2024-03-05 | $17.40 | $17.71 | $17.40 | $17.64 | $17.64 | 1,326 |
2024-03-04 | $16.99 | $17.38 | $16.99 | $17.37 | $17.37 | 4,516 |
2024-03-01 | $17.50 | $17.50 | $16.86 | $16.94 | $16.94 | 5,352 |
2024-02-29 | $16.79 | $17.67 | $16.79 | $17.67 | $17.67 | 5,179 |
2024-02-28 | $16.48 | $16.94 | $16.48 | $16.94 | $16.94 | 17,137 |
2024-02-27 | $16.86 | $16.86 | $16.37 | $16.46 | $16.46 | 6,091 |
2024-02-26 | $17.14 | $17.14 | $16.88 | $16.90 | $16.90 | 6,811 |
2024-02-23 | $17.14 | $17.26 | $17.08 | $17.19 | $17.19 | 3,605 |
2024-02-22 | $17.88 | $17.88 | $17.29 | $17.47 | $17.47 | 17,621 |
2024-02-21 | $17.95 | $18.10 | $17.95 | $17.95 | $17.95 | 8,222 |
2024-02-20 | $17.75 | $18.12 | $17.72 | $18.03 | $18.03 | 4,335 |
2024-02-16 | $17.83 | $17.83 | $17.67 | $17.82 | $17.82 | 2,732 |
2024-02-15 | $18.00 | $18.00 | $17.61 | $17.61 | $17.61 | 8,802 |
2024-02-14 | $18.45 | $18.50 | $18.18 | $18.19 | $18.19 | 13,786 |
2024-02-13 | $18.25 | $18.82 | $18.25 | $18.68 | $18.68 | 12,094 |
2024-02-12 | $18.03 | $18.04 | $17.78 | $17.79 | $17.79 | 8,117 |
2024-02-09 | $18.12 | $18.28 | $18.12 | $18.13 | $18.13 | 2,922 |
2024-02-08 | $18.45 | $18.56 | $18.19 | $18.29 | $18.29 | 14,850 |
2024-02-07 | $17.86 | $18.31 | $17.86 | $18.31 | $18.31 | 10,257 |
2024-02-06 | $17.75 | $17.87 | $17.63 | $17.65 | $17.65 | 6,923 |
2024-02-05 | $17.92 | $18.01 | $17.92 | $17.99 | $17.99 | 2,742 |
2024-02-02 | $17.80 | $18.14 | $17.80 | $18.04 | $18.04 | 15,927 |
2024-02-01 | $18.02 | $18.16 | $17.49 | $17.59 | $17.59 | 252,309 |
2024-01-31 | $17.48 | $18.02 | $17.40 | $17.99 | $17.99 | 7,849 |
2024-01-30 | $17.71 | $17.74 | $17.53 | $17.54 | $17.54 | 286,004 |
2024-01-29 | $17.74 | $17.98 | $17.22 | $17.22 | $17.22 | 263,435 |
2024-01-26 | $17.71 | $17.86 | $17.69 | $17.83 | $17.83 | 10,367 |
2024-01-25 | $17.63 | $17.79 | $17.63 | $17.71 | $17.71 | 2,168 |
2024-01-24 | $17.30 | $17.97 | $17.30 | $17.95 | $17.95 | 3,372 |
2024-01-23 | $17.64 | $17.90 | $17.57 | $17.57 | $17.57 | 9,578 |
2024-01-22 | $17.82 | $18.06 | $17.76 | $17.76 | $17.76 | 295,685 |
2024-01-19 | $17.86 | $18.26 | $17.86 | $17.91 | $17.91 | 5,893 |
2024-01-18 | $18.18 | $18.27 | $17.99 | $18.05 | $18.05 | 5,325 |
2024-01-17 | $17.95 | $17.95 | $17.82 | $17.82 | $17.82 | 3,891 |
2024-01-16 | $17.38 | $17.78 | $17.38 | $17.60 | $17.60 | 1,207 |
2024-01-12 | $17.00 | $17.29 | $17.00 | $17.26 | $17.26 | 4,147 |
2024-01-11 | $17.36 | $17.63 | $17.35 | $17.35 | $17.35 | 3,618 |
2024-01-10 | $16.89 | $17.25 | $16.89 | $17.03 | $17.03 | 4,409 |
2024-01-09 | $17.19 | $17.19 | $16.81 | $16.84 | $16.84 | 1,666 |
2024-01-08 | $17.80 | $18.03 | $16.80 | $16.80 | $16.80 | 6,117 |
2024-01-05 | $17.48 | $17.59 | $17.48 | $17.59 | $17.59 | 3,812 |
2024-01-04 | $17.64 | $17.65 | $17.44 | $17.54 | $17.54 | 4,069 |
2024-01-03 | $17.63 | $17.84 | $17.43 | $17.74 | $17.74 | 4,508 |
2024-01-02 | $17.30 | $17.54 | $17.22 | $17.36 | $17.36 | 3,939 |
2023-12-29 | $17.92 | $18.09 | $17.92 | $18.07 | $18.07 | 1,382 |
2023-12-28 | $17.67 | $17.82 | $17.48 | $17.76 | $17.76 | 4,587 |
2023-12-27 | $18.07 | $18.10 | $17.75 | $17.75 | $17.75 | 2,878 |
2023-12-26 | $18.50 | $18.50 | $18.25 | $18.29 | $18.29 | 2,079 |
2023-12-22 | $18.60 | $18.79 | $18.53 | $18.72 | $18.72 | 8,212 |
2023-12-21 | $19.66 | $19.80 | $19.64 | $19.64 | $19.64 | 464 |
2023-12-20 | $19.48 | $20.31 | $19.48 | $20.31 | $20.31 | 2,710 |
2023-12-19 | $19.43 | $19.43 | $19.32 | $19.36 | $19.19 | 1,063 |
2023-12-18 | $19.48 | $19.94 | $19.48 | $19.94 | $19.77 | 2,314 |
2023-12-15 | $19.69 | $19.80 | $19.60 | $19.66 | $19.49 | 2,012 |
2023-12-14 | $19.50 | $19.50 | $19.18 | $19.42 | $19.25 | 2,702 |
2023-12-13 | $20.03 | $20.03 | $19.65 | $19.65 | $19.48 | 5,421 |
2023-12-12 | $21.89 | $21.91 | $21.35 | $21.35 | $21.17 | 1,373 |
2023-12-11 | $22.16 | $22.16 | $21.90 | $21.91 | $21.72 | 1,793 |
2023-12-08 | $22.15 | $22.19 | $22.15 | $22.19 | $22.19 | 915 |
2023-12-07 | $22.13 | $22.13 | $21.86 | $21.88 | $21.88 | 988 |
2023-12-06 | $21.85 | $22.10 | $21.85 | $22.10 | $22.10 | 592 |
2023-12-05 | $22.62 | $22.68 | $22.34 | $22.41 | $22.41 | 3,206 |
2023-12-04 | $22.48 | $22.60 | $22.24 | $22.30 | $22.30 | 1,519 |
2023-12-01 | $23.13 | $23.23 | $22.71 | $22.71 | $22.71 | 1,308 |
2023-11-30 | $23.39 | $23.42 | $23.16 | $23.28 | $23.28 | 6,385 |
2023-11-29 | $24.09 | $24.09 | $23.77 | $23.98 | $23.98 | 4,090 |
2023-11-28 | $24.56 | $24.61 | $24.41 | $24.41 | $24.41 | 2,667 |
2023-11-27 | $23.85 | $24.38 | $23.85 | $24.22 | $24.22 | 3,083 |
2023-11-24 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 564 |
2023-11-22 | $24.00 | $24.41 | $24.00 | $24.18 | $24.18 | 4,939 |
2023-11-21 | $24.21 | $24.51 | $24.21 | $24.51 | $24.51 | 2,647 |
2023-11-20 | $24.15 | $24.15 | $23.75 | $23.98 | $23.98 | 1,579 |
2023-11-17 | $24.63 | $24.63 | $24.20 | $24.28 | $24.28 | 7,950 |
2023-11-16 | $24.22 | $24.96 | $24.22 | $24.83 | $24.83 | 5,875 |
2023-11-15 | $24.14 | $24.40 | $23.94 | $24.40 | $24.40 | 4,779 |
2023-11-14 | $24.19 | $24.43 | $24.07 | $24.24 | $24.24 | 5,953 |
2023-11-13 | $26.05 | $26.05 | $25.30 | $25.31 | $25.31 | 4,312 |
2023-11-10 | $25.23 | $26.07 | $25.23 | $25.33 | $25.33 | 6,430 |
2023-11-09 | $24.40 | $25.54 | $24.40 | $25.47 | $25.47 | 6,600 |
2023-11-08 | $23.73 | $24.22 | $23.53 | $23.96 | $23.96 | 9,888 |
2023-11-07 | $23.40 | $23.46 | $23.19 | $23.24 | $23.24 | 9,065 |
2023-11-06 | $23.06 | $23.46 | $23.06 | $23.46 | $23.46 | 2,988 |
2023-11-03 | $23.64 | $23.67 | $23.04 | $23.23 | $23.23 | 7,153 |
2023-11-02 | $24.41 | $24.71 | $24.19 | $24.28 | $24.28 | 6,835 |
2023-11-01 | $25.41 | $25.42 | $24.82 | $24.88 | $24.88 | 4,828 |
2023-10-31 | $26.22 | $26.51 | $25.63 | $25.71 | $25.71 | 8,586 |
2023-10-30 | $26.22 | $26.22 | $25.65 | $25.90 | $25.90 | 8,495 |
2023-10-27 | $25.04 | $26.50 | $25.04 | $26.42 | $26.42 | 25,014 |
2023-10-26 | $25.31 | $25.31 | $24.88 | $25.06 | $25.06 | 4,818 |
2023-10-25 | $24.77 | $25.02 | $24.74 | $25.02 | $25.02 | 18,915 |
2023-10-24 | $24.81 | $24.81 | $24.10 | $24.27 | $24.27 | 2,848 |
2023-10-23 | $24.37 | $24.94 | $24.37 | $24.94 | $24.94 | 2,058 |
2023-10-20 | $23.89 | $24.40 | $23.83 | $24.32 | $24.32 | 4,738 |
2023-10-19 | $24.00 | $24.20 | $23.54 | $24.13 | $24.13 | 23,030 |
2023-10-18 | $22.68 | $23.26 | $22.68 | $23.26 | $23.26 | 5,728 |
2023-10-17 | $22.65 | $22.65 | $22.27 | $22.40 | $22.40 | 2,087 |
2023-10-16 | $22.47 | $22.77 | $22.22 | $22.31 | $22.31 | 3,423 |
2023-10-13 | $22.72 | $22.76 | $22.60 | $22.60 | $22.60 | 1,330 |
2023-10-12 | $22.45 | $22.83 | $22.40 | $22.79 | $22.79 | 2,481 |
2023-10-11 | $21.95 | $22.20 | $21.95 | $22.04 | $22.04 | 3,827 |
2023-10-10 | $22.80 | $22.81 | $22.15 | $22.22 | $22.22 | 2,393 |
2023-10-09 | $22.51 | $22.79 | $22.51 | $22.58 | $22.58 | 4,001 |
2023-10-06 | $22.81 | $22.81 | $22.16 | $22.35 | $22.35 | 6,301 |
2023-10-05 | $23.26 | $23.26 | $22.56 | $22.56 | $22.56 | 7,118 |
2023-10-04 | $23.42 | $23.78 | $23.20 | $23.22 | $23.22 | 9,623 |
2023-10-03 | $23.07 | $23.68 | $23.07 | $23.41 | $23.41 | 6,556 |
2023-10-02 | $23.25 | $23.25 | $23.03 | $23.04 | $23.04 | 3,105 |
2023-09-29 | $22.05 | $22.41 | $22.05 | $22.41 | $22.41 | 859 |
2023-09-28 | $22.18 | $22.22 | $22.18 | $22.21 | $22.21 | 1,094 |
2023-09-27 | $22.09 | $22.15 | $22.06 | $22.12 | $22.12 | 1,234 |
2023-09-26 | $22.36 | $22.36 | $22.10 | $22.23 | $22.23 | 872 |
2023-09-25 | $22.49 | $22.69 | $22.49 | $22.59 | $22.59 | 1,131 |
2023-09-22 | $22.40 | $22.43 | $22.25 | $22.43 | $22.43 | 1,614 |
2023-09-21 | $22.25 | $22.29 | $22.07 | $22.29 | $22.29 | 2,360 |
2023-09-20 | $21.47 | $21.84 | $21.47 | $21.84 | $21.84 | 753 |
2023-09-19 | $21.75 | $21.86 | $21.57 | $21.63 | $21.51 | 2,606 |
2023-09-18 | $21.30 | $21.83 | $21.30 | $21.78 | $21.66 | 7,951 |
2023-09-15 | $21.19 | $21.33 | $21.12 | $21.33 | $21.21 | 1,868 |
2023-09-14 | $21.04 | $21.09 | $20.97 | $20.97 | $20.86 | 3,192 |
2023-09-13 | $20.67 | $21.12 | $20.64 | $21.12 | $21.01 | 8,556 |
2023-09-12 | $20.89 | $20.89 | $20.74 | $20.88 | $20.77 | 1,155 |
2023-09-11 | $20.86 | $20.87 | $20.86 | $20.87 | $20.76 | 169 |
2023-09-08 | $20.82 | $21.05 | $20.82 | $21.05 | $20.94 | 1,251 |
2023-09-07 | $21.04 | $21.25 | $21.04 | $21.20 | $21.09 | 1,836 |
2023-09-06 | $21.00 | $21.26 | $21.00 | $21.08 | $20.97 | 7,068 |
2023-09-05 | $20.34 | $20.89 | $20.34 | $20.89 | $20.78 | 10,932 |
2023-09-01 | $20.19 | $20.31 | $20.18 | $20.25 | $20.14 | 5,649 |
2023-08-31 | $20.38 | $20.68 | $20.38 | $20.68 | $20.57 | 1,214 |
2023-08-30 | $20.38 | $20.39 | $20.32 | $20.32 | $20.21 | 8,700 |
2023-08-29 | $20.51 | $20.51 | $20.36 | $20.39 | $20.28 | 3,720 |
2023-08-28 | $20.64 | $20.71 | $20.64 | $20.71 | $20.60 | 2,267 |
2023-08-25 | $21.03 | $21.03 | $20.87 | $20.91 | $20.91 | 1,247 |
2023-08-24 | $20.68 | $21.14 | $20.68 | $21.14 | $21.14 | 1,386 |
2023-08-23 | $20.52 | $20.68 | $20.44 | $20.68 | $20.68 | 1,959 |
2023-08-22 | $20.91 | $20.91 | $20.74 | $20.89 | $20.89 | 1,504 |
2023-08-21 | $21.40 | $21.40 | $20.90 | $20.90 | $20.90 | 818 |
2023-08-18 | $21.69 | $21.69 | $21.42 | $21.56 | $21.56 | 2,880 |
2023-08-17 | $21.16 | $21.55 | $21.16 | $21.55 | $21.55 | 1,946 |
2023-08-16 | $21.03 | $21.37 | $21.02 | $21.37 | $21.37 | 3,108 |
2023-08-15 | $20.80 | $20.85 | $20.80 | $20.84 | $20.84 | 1,539 |
2023-08-14 | $20.77 | $20.93 | $20.73 | $20.73 | $20.73 | 1,348 |
2023-08-11 | $20.61 | $20.63 | $20.61 | $20.63 | $20.63 | 307 |
2023-08-10 | $20.43 | $20.79 | $20.43 | $20.79 | $20.79 | 3,014 |
2023-08-09 | $20.74 | $20.91 | $20.74 | $20.89 | $20.89 | 1,066 |
2023-08-08 | $21.35 | $21.35 | $21.03 | $21.03 | $21.03 | 1,919 |
2023-08-07 | $21.16 | $21.38 | $21.16 | $21.26 | $21.26 | 2,627 |
2023-08-04 | $20.92 | $21.05 | $20.67 | $21.05 | $21.05 | 10,370 |
2023-08-03 | $21.05 | $21.24 | $21.05 | $21.24 | $21.24 | 2,292 |
2023-08-02 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 1,604 |
2023-08-01 | $20.72 | $20.92 | $20.72 | $20.80 | $20.80 | 1,897 |
2023-07-31 | $20.27 | $20.52 | $20.27 | $20.41 | $20.41 | 5,401 |
2023-07-28 | $20.47 | $20.47 | $20.37 | $20.40 | $20.40 | 2,373 |
2023-07-27 | $20.89 | $21.10 | $20.89 | $21.10 | $21.10 | 4,399 |
2023-07-26 | $20.90 | $20.92 | $20.70 | $20.80 | $20.80 | 1,213 |
2023-07-25 | $20.62 | $20.68 | $20.55 | $20.68 | $20.68 | 2,196 |
2023-07-24 | $20.47 | $20.57 | $20.47 | $20.57 | $20.57 | 1,047 |
2023-07-21 | $19.97 | $19.99 | $19.91 | $19.99 | $19.99 | 522 |
2023-07-20 | $20.00 | $20.25 | $19.93 | $20.25 | $20.25 | 1,822 |
2023-07-19 | $20.08 | $20.08 | $20.06 | $20.08 | $20.08 | 3,231 |
2023-07-18 | $20.30 | $20.30 | $20.22 | $20.26 | $20.26 | 2,030 |
2023-07-17 | $20.21 | $20.42 | $20.11 | $20.42 | $20.42 | 3,600 |
2023-07-14 | $20.37 | $20.68 | $20.37 | $20.68 | $20.68 | 321 |
2023-07-13 | $20.38 | $20.58 | $20.35 | $20.58 | $20.58 | 9,051 |
2023-07-12 | $20.74 | $20.74 | $20.60 | $20.68 | $20.68 | 1,640 |
2023-07-11 | $21.26 | $21.26 | $21.10 | $21.10 | $21.10 | 11,774 |
2023-07-10 | $21.64 | $21.64 | $21.05 | $21.13 | $21.13 | 3,036 |
2023-07-07 | $21.50 | $21.91 | $21.50 | $21.91 | $21.91 | 4,152 |
2023-07-06 | $21.05 | $21.70 | $21.05 | $21.54 | $21.54 | 5,184 |
2023-07-05 | $20.95 | $20.96 | $20.95 | $20.96 | $20.96 | 298 |
2023-07-03 | $21.02 | $21.07 | $21.02 | $21.07 | $21.07 | 378 |
2023-06-30 | $20.75 | $20.86 | $20.75 | $20.84 | $20.84 | 7,408 |
2023-06-29 | $20.89 | $21.17 | $20.89 | $21.16 | $21.16 | 2,302 |
2023-06-28 | $21.23 | $21.30 | $20.97 | $20.97 | $20.97 | 1,836 |
2023-06-27 | $20.79 | $21.18 | $20.79 | $21.18 | $21.18 | 6,360 |
2023-06-26 | $20.59 | $20.69 | $20.49 | $20.69 | $20.69 | 2,418 |
2023-06-23 | $19.96 | $20.23 | $19.96 | $20.19 | $20.19 | 1,763 |
2023-06-22 | $19.69 | $19.77 | $19.63 | $19.70 | $19.70 | 2,938 |
2023-06-21 | $19.61 | $19.70 | $19.60 | $19.70 | $19.70 | 14,465 |
2023-06-20 | $19.59 | $19.61 | $19.45 | $19.56 | $19.54 | 716 |
2023-06-16 | $18.87 | $19.37 | $18.87 | $19.37 | $19.35 | 8,598 |
2023-06-15 | $19.46 | $19.46 | $19.21 | $19.23 | $19.21 | 5,665 |
2023-06-14 | $19.20 | $19.69 | $19.20 | $19.67 | $19.65 | 1,226 |
2023-06-13 | $19.52 | $19.52 | $19.30 | $19.37 | $19.35 | 2,524 |
2023-06-12 | $19.90 | $19.95 | $19.76 | $19.83 | $19.81 | 9,897 |
2023-06-09 | $20.16 | $20.21 | $19.96 | $20.06 | $20.04 | 5,535 |
2023-06-08 | $20.12 | $20.13 | $19.85 | $19.89 | $19.87 | 1,781 |
2023-06-07 | $19.89 | $20.10 | $19.89 | $20.10 | $20.08 | 2,804 |
2023-06-06 | $19.93 | $20.04 | $19.78 | $19.96 | $19.94 | 10,328 |
2023-06-05 | $20.00 | $20.08 | $19.84 | $19.89 | $19.87 | 7,269 |
2023-06-02 | $20.45 | $20.55 | $20.05 | $20.07 | $20.05 | 2,208 |
2023-06-01 | $20.83 | $21.18 | $20.67 | $20.77 | $20.75 | 3,776 |
2023-05-31 | $21.12 | $21.12 | $20.75 | $20.85 | $20.83 | 1,355 |
2023-05-30 | $20.63 | $21.15 | $20.63 | $21.07 | $21.05 | 1,290 |
2023-05-26 | $20.84 | $20.84 | $20.80 | $20.80 | $20.78 | 1,501 |
2023-05-25 | $20.50 | $21.00 | $20.50 | $20.83 | $20.81 | 11,779 |
2023-05-24 | $19.94 | $20.02 | $19.91 | $19.97 | $19.94 | 1,953 |
2023-05-23 | $19.59 | $19.59 | $19.17 | $19.48 | $19.46 | 9,005 |
2023-05-22 | $19.62 | $19.62 | $19.47 | $19.48 | $19.45 | 3,957 |
2023-05-19 | $19.70 | $19.75 | $19.57 | $19.75 | $19.75 | 1,048 |
2023-05-18 | $20.09 | $20.32 | $20.07 | $20.07 | $20.07 | 2,747 |
2023-05-17 | $20.21 | $20.21 | $19.83 | $19.89 | $19.89 | 4,631 |
2023-05-16 | $19.45 | $20.02 | $19.45 | $19.97 | $19.97 | 3,771 |
2023-05-15 | $19.13 | $19.13 | $19.07 | $19.07 | $19.07 | 1,777 |
2023-05-12 | $19.72 | $19.73 | $19.55 | $19.55 | $19.55 | 3,883 |
2023-05-11 | $19.55 | $19.65 | $19.46 | $19.46 | $19.46 | 1,369 |
2023-05-10 | $19.04 | $19.16 | $19.04 | $19.15 | $19.15 | 1,095 |
2023-05-09 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 175 |
2023-05-08 | $19.45 | $19.45 | $19.35 | $19.35 | $19.35 | 5,359 |
2023-05-05 | $19.20 | $19.22 | $18.89 | $19.05 | $19.05 | 3,574 |
2023-05-04 | $19.81 | $19.87 | $19.66 | $19.67 | $19.67 | 5,797 |
2023-05-03 | $19.48 | $19.72 | $19.19 | $19.63 | $19.63 | 1,888 |
2023-05-02 | $19.39 | $19.89 | $19.39 | $19.88 | $19.88 | 5,107 |
2023-05-01 | $19.60 | $19.60 | $19.24 | $19.38 | $19.38 | 5,679 |
2023-04-28 | $20.33 | $20.33 | $19.66 | $19.72 | $19.72 | 2,598 |
2023-04-27 | $20.15 | $20.40 | $19.91 | $20.01 | $20.01 | 6,393 |
2023-04-26 | $19.79 | $20.21 | $19.79 | $20.15 | $20.15 | 6,661 |
2023-04-25 | $19.04 | $19.59 | $19.04 | $19.57 | $19.57 | 3,527 |
2023-04-24 | $18.96 | $19.15 | $18.96 | $19.12 | $19.12 | 1,254 |
2023-04-21 | $19.09 | $19.10 | $18.90 | $18.90 | $18.90 | 2,490 |
2023-04-20 | $19.28 | $19.36 | $19.17 | $19.36 | $19.36 | 6,605 |
2023-04-19 | $19.39 | $19.39 | $18.99 | $19.04 | $19.04 | 2,244 |
2023-04-18 | $19.25 | $19.34 | $19.23 | $19.23 | $19.23 | 5,546 |
2023-04-17 | $19.13 | $19.13 | $18.96 | $19.06 | $19.06 | 1,679 |
2023-04-14 | $19.08 | $19.54 | $19.08 | $19.40 | $19.40 | 4,490 |
2023-04-13 | $19.45 | $19.45 | $19.00 | $19.07 | $19.07 | 12,616 |
2023-04-12 | $19.69 | $19.93 | $19.55 | $19.93 | $19.93 | 3,259 |
2023-04-11 | $19.89 | $19.89 | $19.75 | $19.82 | $19.82 | 5,669 |
2023-04-10 | $20.00 | $20.07 | $19.84 | $19.86 | $19.86 | 12,589 |
2023-04-06 | $19.87 | $19.87 | $19.58 | $19.58 | $19.58 | 1,690 |
2023-04-05 | $19.96 | $20.19 | $19.89 | $20.11 | $20.11 | 30,040 |
2023-04-04 | $20.00 | $20.42 | $20.00 | $20.37 | $20.37 | 3,654 |
2023-04-03 | $20.17 | $20.17 | $20.04 | $20.06 | $20.06 | 1,502 |
2023-03-31 | $20.34 | $20.46 | $20.29 | $20.29 | $20.29 | 5,004 |
2023-03-30 | $20.31 | $21.00 | $20.31 | $20.85 | $20.85 | 15,748 |
2023-03-29 | $20.84 | $20.84 | $20.53 | $20.59 | $20.59 | 35,961 |
2023-03-28 | $20.96 | $21.14 | $20.87 | $21.06 | $21.06 | 18,495 |
2023-03-27 | $20.94 | $21.21 | $20.89 | $21.14 | $21.14 | 33,665 |
2023-03-24 | $21.89 | $21.96 | $21.13 | $21.26 | $21.26 | 16,946 |
2023-03-23 | $21.64 | $21.92 | $21.35 | $21.76 | $21.76 | 3,354 |
2023-03-22 | $21.22 | $22.21 | $21.22 | $22.17 | $22.17 | 7,384 |
2023-03-21 | $20.97 | $21.55 | $20.97 | $21.38 | $21.38 | 8,468 |
2023-03-20 | $21.74 | $21.74 | $21.25 | $21.27 | $21.27 | 14,980 |
2023-03-17 | $21.70 | $21.92 | $21.52 | $21.75 | $21.75 | 10,456 |
2023-03-16 | $21.83 | $21.95 | $21.00 | $21.08 | $21.08 | 17,330 |
2023-03-15 | $21.68 | $21.69 | $21.25 | $21.25 | $21.25 | 36,944 |
2023-03-14 | $21.30 | $21.44 | $20.95 | $21.07 | $21.07 | 19,033 |
2023-03-13 | $22.66 | $22.66 | $21.15 | $21.56 | $21.56 | 34,914 |
2023-03-10 | $22.39 | $23.23 | $22.17 | $22.81 | $22.81 | 41,822 |
2023-03-09 | $21.11 | $22.34 | $21.11 | $22.17 | $22.17 | 19,825 |
2023-03-08 | $20.85 | $21.53 | $20.85 | $21.33 | $21.33 | 8,582 |
2023-03-07 | $20.53 | $21.05 | $20.53 | $21.02 | $21.02 | 9,095 |
2023-03-06 | $20.37 | $20.59 | $20.30 | $20.51 | $20.51 | 17,029 |
2023-03-03 | $20.57 | $20.57 | $20.05 | $20.10 | $20.10 | 3,771 |
2023-03-02 | $20.91 | $21.02 | $20.62 | $20.69 | $20.69 | 15,212 |
2023-03-01 | $20.85 | $20.85 | $20.55 | $20.60 | $20.60 | 6,456 |
2023-02-28 | $21.04 | $21.04 | $20.71 | $20.80 | $20.80 | 5,415 |
2023-02-27 | $20.78 | $20.96 | $20.71 | $20.95 | $20.95 | 2,681 |
2023-02-24 | $20.87 | $21.17 | $20.79 | $21.16 | $21.16 | 35,704 |
2023-02-23 | $20.13 | $20.67 | $20.13 | $20.32 | $20.32 | 54,861 |
2023-02-22 | $20.12 | $20.23 | $19.86 | $20.14 | $20.14 | 22,192 |
2023-02-21 | $19.53 | $20.16 | $19.53 | $20.16 | $20.16 | 20,328 |
2023-02-17 | $19.48 | $19.53 | $19.18 | $19.26 | $19.26 | 18,506 |
2023-02-16 | $19.35 | $19.72 | $19.33 | $19.71 | $19.71 | 9,613 |
2023-02-15 | $19.56 | $19.56 | $19.16 | $19.18 | $19.18 | 12,523 |
2023-02-14 | $19.22 | $19.40 | $18.93 | $19.10 | $19.10 | 9,365 |
2023-02-13 | $19.71 | $19.72 | $19.07 | $19.07 | $19.07 | 16,953 |
2023-02-10 | $19.70 | $19.88 | $19.42 | $19.49 | $19.49 | 14,952 |
2023-02-09 | $19.10 | $19.58 | $19.07 | $19.58 | $19.58 | 3,205 |
2023-02-08 | $18.80 | $19.45 | $18.77 | $19.42 | $19.42 | 21,994 |
2023-02-07 | $18.95 | $19.12 | $18.59 | $18.59 | $18.59 | 22,830 |
2023-02-06 | $18.52 | $18.70 | $18.51 | $18.69 | $18.69 | 5,476 |
2023-02-03 | $18.48 | $18.48 | $18.14 | $18.48 | $18.48 | 3,670 |
2023-02-02 | $18.27 | $18.67 | $18.27 | $18.37 | $18.37 | 13,545 |
2023-02-01 | $18.56 | $18.56 | $18.15 | $18.35 | $18.35 | 16,062 |
2023-01-31 | $18.60 | $18.60 | $18.27 | $18.29 | $18.29 | 6,297 |
2023-01-30 | $18.39 | $18.75 | $18.32 | $18.71 | $18.71 | 18,808 |
2023-01-27 | $18.05 | $18.16 | $18.03 | $18.16 | $18.16 | 3,109 |
2023-01-26 | $18.11 | $18.45 | $18.11 | $18.15 | $18.15 | 14,320 |
2023-01-25 | $18.32 | $18.47 | $18.15 | $18.16 | $18.16 | 36,539 |
2023-01-24 | $18.36 | $18.49 | $18.16 | $18.19 | $18.19 | 23,219 |
2023-01-23 | $18.50 | $18.50 | $18.23 | $18.32 | $18.32 | 11,850 |
2023-01-20 | $18.75 | $18.92 | $18.49 | $18.56 | $18.56 | 19,366 |
2023-01-19 | $18.60 | $18.96 | $18.60 | $18.88 | $18.88 | 3,366 |
2023-01-18 | $18.03 | $18.50 | $18.03 | $18.50 | $18.50 | 3,123 |
2023-01-17 | $18.40 | $18.42 | $18.10 | $18.24 | $18.24 | 20,290 |
2023-01-13 | $18.55 | $18.55 | $18.09 | $18.24 | $18.24 | 30,880 |
2023-01-12 | $18.86 | $19.41 | $18.45 | $18.50 | $18.50 | 28,928 |
2023-01-11 | $19.35 | $19.36 | $18.91 | $18.95 | $18.95 | 19,681 |
2023-01-10 | $19.65 | $19.65 | $19.06 | $19.07 | $19.07 | 4,562 |
2023-01-09 | $19.17 | $19.82 | $19.17 | $19.73 | $19.73 | 7,798 |
2023-01-06 | $19.29 | $19.50 | $18.60 | $18.90 | $18.90 | 53,378 |
2023-01-05 | $19.63 | $19.80 | $19.34 | $19.46 | $19.46 | 9,204 |
2023-01-04 | $19.59 | $19.83 | $19.43 | $19.50 | $19.50 | 143,255 |
2023-01-03 | $19.49 | $20.05 | $19.47 | $20.00 | $20.00 | 8,183 |
2022-12-30 | $20.13 | $20.13 | $19.59 | $19.64 | $19.64 | 12,105 |
2022-12-29 | $20.08 | $20.10 | $19.45 | $19.73 | $19.73 | 23,164 |
2022-12-28 | $20.29 | $20.74 | $20.08 | $20.59 | $20.59 | 13,367 |
2022-12-27 | $19.83 | $20.46 | $19.81 | $20.39 | $20.39 | 18,902 |
2022-12-23 | $19.36 | $19.72 | $19.36 | $19.60 | $19.60 | 39,186 |
2022-12-22 | $19.29 | $19.43 | $19.00 | $19.02 | $19.02 | 1,510 |
2022-12-21 | $19.36 | $19.36 | $18.77 | $18.99 | $18.99 | 66,627 |
2022-12-20 | $20.18 | $20.18 | $19.36 | $19.48 | $19.48 | 72,217 |
2022-12-19 | $19.22 | $20.11 | $19.22 | $20.00 | $20.00 | 47,118 |
2022-12-16 | $19.19 | $19.50 | $19.06 | $19.28 | $19.28 | 29,240 |
2022-12-15 | $18.43 | $18.92 | $18.38 | $18.83 | $18.83 | 5,215 |
2022-12-14 | $18.00 | $18.32 | $17.88 | $18.26 | $18.26 | 17,580 |
2022-12-13 | $18.21 | $18.63 | $18.04 | $18.51 | $18.51 | 7,563 |
2022-12-12 | $19.09 | $19.09 | $19.04 | $19.07 | $19.07 | 2,359 |
2022-12-09 | $18.73 | $19.33 | $18.73 | $19.33 | $19.33 | 3,926 |
2022-12-08 | $18.95 | $18.95 | $18.57 | $18.57 | $18.57 | 2,495 |
2022-12-07 | $19.09 | $19.09 | $18.96 | $19.03 | $19.03 | 7,806 |
2022-12-06 | $18.92 | $19.60 | $18.92 | $19.36 | $19.36 | 7,905 |
2022-12-05 | $18.09 | $18.92 | $18.06 | $18.68 | $18.68 | 14,849 |
2022-12-02 | $18.82 | $18.82 | $17.92 | $17.99 | $17.99 | 13,324 |
2022-12-01 | $18.51 | $18.65 | $18.42 | $18.45 | $18.45 | 5,363 |
2022-11-30 | $19.13 | $19.61 | $18.55 | $18.55 | $18.55 | 60,333 |
2022-11-29 | $19.73 | $19.87 | $19.71 | $19.86 | $19.86 | 7,848 |
2022-11-28 | $19.60 | $19.80 | $18.99 | $19.77 | $19.77 | 62,936 |
2022-11-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 29 |
2022-11-23 | $19.35 | $19.67 | $19.35 | $19.55 | $19.55 | 2,848 |
2022-11-22 | $19.99 | $20.05 | $19.31 | $19.39 | $19.39 | 5,298 |
2022-11-21 | $19.37 | $19.72 | $19.37 | $19.72 | $19.72 | 4,805 |
2022-11-18 | $19.53 | $19.60 | $19.35 | $19.48 | $19.48 | 11,194 |
2022-11-17 | $19.94 | $20.10 | $19.51 | $19.68 | $19.68 | 7,048 |
2022-11-16 | $18.99 | $19.58 | $18.99 | $19.58 | $19.58 | 10,946 |
2022-11-15 | $19.01 | $19.45 | $18.92 | $19.24 | $19.24 | 9,909 |
2022-11-14 | $19.34 | $19.37 | $18.83 | $19.37 | $19.37 | 10,240 |
2022-11-11 | $19.59 | $20.20 | $19.38 | $19.48 | $19.48 | 8,748 |
2022-11-10 | $19.75 | $20.15 | $19.47 | $19.47 | $19.47 | 9,803 |
2022-11-09 | $20.48 | $21.03 | $20.30 | $21.03 | $21.03 | 4,793 |
2022-11-08 | $20.70 | $20.70 | $19.95 | $20.48 | $20.48 | 5,166 |
2022-11-07 | $21.30 | $21.30 | $20.67 | $20.88 | $20.88 | 2,393 |
2022-11-04 | $20.97 | $21.73 | $20.97 | $21.07 | $21.07 | 34,867 |
2022-11-03 | $21.74 | $21.99 | $20.92 | $21.06 | $21.06 | 15,576 |
2022-11-02 | $20.80 | $21.20 | $19.83 | $21.20 | $21.20 | 35,565 |
2022-11-01 | $20.50 | $20.74 | $20.32 | $20.58 | $20.58 | 8,974 |
2022-10-31 | $20.80 | $20.94 | $20.58 | $20.94 | $20.94 | 6,754 |
2022-10-28 | $21.63 | $21.63 | $20.58 | $20.60 | $20.60 | 10,396 |
2022-10-27 | $21.90 | $22.43 | $21.89 | $22.33 | $22.33 | 9,565 |
2022-10-26 | $22.00 | $22.02 | $21.26 | $21.82 | $21.82 | 21,476 |
2022-10-25 | $22.77 | $22.87 | $22.33 | $22.48 | $22.48 | 24,340 |
2022-10-24 | $23.30 | $23.59 | $23.19 | $23.22 | $23.22 | 6,310 |
2022-10-21 | $24.66 | $24.66 | $23.57 | $23.67 | $23.67 | 11,273 |
2022-10-20 | $24.62 | $25.01 | $24.16 | $24.94 | $24.94 | 4,919 |
2022-10-19 | $23.89 | $24.75 | $23.88 | $24.62 | $24.62 | 14,076 |
2022-10-18 | $22.37 | $23.27 | $22.30 | $23.14 | $23.14 | 7,458 |
2022-10-17 | $23.41 | $23.55 | $23.09 | $23.09 | $23.09 | 22,772 |
2022-10-14 | $23.10 | $24.15 | $22.83 | $24.12 | $24.12 | 11,755 |
2022-10-13 | $25.38 | $25.39 | $23.21 | $23.42 | $23.42 | 10,171 |
2022-10-12 | $24.34 | $24.40 | $24.24 | $24.35 | $24.35 | 1,361 |
2022-10-11 | $24.87 | $25.20 | $23.75 | $24.47 | $24.47 | 19,448 |
2022-10-10 | $24.62 | $25.09 | $24.42 | $24.96 | $24.96 | 8,308 |
2022-10-07 | $23.85 | $24.65 | $23.71 | $24.50 | $24.50 | 84,101 |
2022-10-06 | $23.30 | $23.54 | $23.10 | $23.40 | $23.40 | 6,280 |
2022-10-05 | $23.69 | $23.95 | $22.89 | $23.03 | $23.03 | 30,352 |
2022-10-04 | $23.57 | $23.74 | $23.10 | $23.13 | $23.13 | 29,485 |
2022-10-03 | $24.69 | $25.42 | $24.36 | $24.47 | $24.47 | 24,247 |
2022-09-30 | $25.22 | $25.27 | $24.08 | $25.27 | $25.27 | 71,175 |
2022-09-29 | $24.78 | $25.59 | $24.72 | $25.17 | $25.17 | 54,207 |
2022-09-28 | $25.00 | $25.08 | $24.05 | $24.33 | $24.33 | 37,335 |
2022-09-27 | $26.80 | $26.86 | $25.84 | $26.59 | $26.59 | 9,700 |
2022-09-26 | $26.84 | $27.42 | $26.06 | $27.30 | $27.30 | 21,355 |
2022-09-23 | $26.36 | $27.12 | $26.15 | $26.53 | $26.53 | 30,634 |
2022-09-22 | $25.78 | $26.34 | $25.59 | $25.83 | $25.83 | 15,156 |
2022-09-21 | $23.97 | $25.49 | $23.97 | $25.43 | $25.43 | 16,229 |
2022-09-20 | $24.21 | $24.70 | $23.96 | $24.35 | $24.35 | 5,309 |
2022-09-19 | $24.01 | $24.74 | $23.94 | $23.97 | $23.97 | 20,460 |
2022-09-16 | $23.47 | $23.90 | $23.43 | $23.52 | $23.52 | 6,712 |
2022-09-15 | $23.10 | $23.24 | $22.94 | $23.08 | $23.08 | 1,468 |
2022-09-14 | $23.40 | $23.45 | $23.14 | $23.21 | $23.21 | 3,088 |
2022-09-13 | $22.53 | $23.62 | $22.53 | $23.62 | $23.62 | 13,090 |
2022-09-12 | $21.85 | $21.91 | $21.69 | $21.81 | $21.81 | 7,792 |
2022-09-09 | $21.94 | $22.09 | $21.60 | $21.84 | $21.84 | 13,421 |
2022-09-08 | $23.31 | $24.08 | $22.30 | $22.30 | $22.30 | 16,349 |
2022-09-07 | $25.39 | $25.39 | $23.82 | $23.86 | $23.86 | 4,101 |
2022-09-06 | $24.45 | $25.34 | $24.45 | $25.33 | $25.33 | 20,816 |
2022-09-02 | $23.36 | $24.47 | $23.36 | $24.47 | $24.47 | 6,458 |
2022-09-01 | $25.01 | $25.08 | $23.69 | $23.72 | $23.72 | 22,610 |
2022-08-31 | $24.24 | $24.73 | $23.90 | $24.65 | $24.65 | 6,703 |
2022-08-30 | $24.25 | $24.92 | $24.25 | $24.75 | $24.75 | 20,760 |
2022-08-29 | $24.27 | $24.56 | $23.86 | $24.29 | $24.29 | 6,457 |
2022-08-26 | $22.26 | $23.97 | $22.26 | $23.97 | $23.97 | 20,220 |
2022-08-25 | $22.22 | $22.79 | $22.22 | $22.46 | $22.46 | 21,534 |
2022-08-24 | $23.02 | $23.02 | $22.31 | $22.49 | $22.49 | 4,881 |
2022-08-23 | $23.16 | $23.64 | $22.93 | $23.16 | $23.16 | 14,842 |
2022-08-22 | $22.89 | $23.26 | $22.40 | $23.16 | $23.16 | 10,138 |
2022-08-19 | $22.37 | $22.56 | $22.37 | $22.46 | $22.46 | 4,860 |
2022-08-18 | $21.63 | $22.33 | $21.63 | $22.11 | $22.11 | 11,049 |
2022-08-17 | $21.15 | $21.60 | $20.95 | $21.60 | $21.60 | 12,568 |
2022-08-16 | $20.84 | $20.84 | $20.57 | $20.65 | $20.65 | 2,817 |
2022-08-15 | $20.68 | $20.89 | $20.12 | $20.12 | $20.12 | 8,164 |
2022-08-12 | $21.18 | $21.27 | $20.84 | $20.90 | $20.90 | 2,256 |
2022-08-11 | $20.55 | $21.45 | $20.23 | $21.39 | $21.39 | 10,907 |
2022-08-10 | $20.95 | $21.35 | $20.70 | $20.76 | $20.76 | 15,235 |
2022-08-09 | $21.33 | $21.82 | $21.25 | $21.69 | $21.69 | 16,887 |
2022-08-08 | $21.00 | $21.33 | $20.64 | $20.90 | $20.90 | 14,306 |
2022-08-05 | $22.55 | $22.55 | $21.34 | $21.39 | $21.39 | 6,286 |
2022-08-04 | $22.78 | $22.78 | $21.86 | $22.03 | $22.03 | 10,760 |
2022-08-03 | $24.00 | $24.00 | $22.74 | $23.03 | $23.03 | 181,105 |
2022-08-02 | $25.31 | $25.31 | $24.52 | $25.02 | $25.02 | 6,314 |
2022-08-01 | $24.66 | $25.45 | $24.64 | $25.44 | $25.44 | 155,968 |
2022-07-29 | $24.38 | $24.93 | $24.38 | $24.61 | $24.61 | 117,645 |
2022-07-28 | $25.17 | $25.17 | $24.12 | $24.24 | $24.24 | 16,690 |
2022-07-27 | $24.28 | $24.85 | $23.93 | $23.93 | $23.93 | 4,775 |
2022-07-26 | $24.49 | $24.89 | $23.91 | $24.50 | $24.50 | 82,529 |
2022-07-25 | $24.60 | $24.93 | $24.51 | $24.56 | $24.56 | 22,619 |
2022-07-22 | $23.56 | $24.77 | $23.37 | $24.70 | $24.70 | 117,954 |
2022-07-21 | $24.03 | $24.03 | $23.59 | $23.59 | $23.59 | 3,766 |
2022-07-20 | $23.55 | $24.16 | $23.13 | $23.71 | $23.71 | 112,890 |
2022-07-19 | $24.24 | $24.40 | $23.67 | $23.69 | $23.69 | 7,786 |
2022-07-18 | $23.57 | $25.31 | $23.45 | $25.14 | $25.14 | 118,865 |
2022-07-15 | $24.64 | $24.67 | $23.97 | $24.04 | $24.04 | 6,269 |
2022-07-14 | $24.77 | $25.23 | $24.74 | $24.83 | $24.83 | 49,330 |
2022-07-13 | $24.10 | $24.12 | $23.73 | $24.12 | $24.12 | 4,231 |
2022-07-12 | $24.12 | $24.56 | $24.03 | $24.12 | $24.12 | 10,447 |
2022-07-11 | $23.41 | $24.05 | $23.40 | $24.05 | $24.05 | 25,441 |
2022-07-08 | $23.40 | $23.45 | $22.94 | $23.17 | $23.17 | 19,142 |
2022-07-07 | $24.47 | $24.47 | $23.21 | $23.40 | $23.40 | 20,631 |
2022-07-06 | $24.87 | $24.87 | $24.20 | $24.57 | $24.57 | 7,955 |
2022-07-05 | $26.06 | $26.24 | $24.66 | $24.68 | $24.68 | 108,310 |
2022-07-01 | $27.00 | $27.18 | $25.80 | $25.82 | $25.82 | 13,984 |
2022-06-30 | $27.61 | $27.71 | $26.39 | $26.95 | $26.95 | 6,758 |
2022-06-29 | $27.09 | $27.09 | $26.51 | $26.57 | $26.57 | 5,759 |
2022-06-28 | $25.50 | $27.05 | $25.50 | $26.95 | $26.95 | 109,979 |
2022-06-27 | $25.57 | $26.21 | $25.50 | $25.75 | $25.75 | 8,677 |
2022-06-24 | $25.88 | $26.84 | $25.55 | $25.65 | $25.65 | 11,550 |
2022-06-23 | $28.25 | $28.40 | $26.43 | $26.59 | $26.59 | 29,953 |
2022-06-22 | $30.48 | $30.48 | $27.96 | $28.82 | $28.82 | 15,522 |
2022-06-21 | $30.02 | $30.02 | $29.00 | $29.63 | $29.63 | 17,928 |
2022-06-17 | $33.61 | $33.61 | $30.27 | $30.92 | $30.92 | 20,795 |
2022-06-16 | $33.34 | $34.66 | $33.34 | $33.74 | $33.74 | 27,873 |
2022-06-15 | $32.96 | $33.36 | $31.62 | $32.33 | $32.33 | 89,020 |
2022-06-14 | $33.48 | $34.70 | $33.48 | $33.91 | $33.91 | 16,787 |
2022-06-13 | $33.13 | $34.36 | $32.69 | $34.08 | $34.08 | 29,184 |
2022-06-10 | $30.88 | $31.79 | $30.88 | $31.41 | $31.41 | 70,544 |
2022-06-09 | $28.07 | $29.70 | $28.07 | $29.66 | $29.66 | 7,751 |
2022-06-08 | $27.19 | $27.97 | $26.98 | $27.73 | $27.73 | 10,332 |
2022-06-07 | $29.57 | $29.57 | $27.81 | $27.94 | $27.94 | 72,561 |
2022-06-06 | $28.24 | $29.77 | $28.05 | $29.59 | $29.59 | 135,400 |
2022-06-03 | $28.83 | $28.86 | $28.16 | $28.65 | $28.65 | 3,854 |
2022-06-02 | $29.61 | $30.26 | $28.82 | $28.92 | $28.92 | 10,385 |
2022-06-01 | $27.87 | $29.55 | $27.87 | $29.10 | $29.10 | 10,620 |
2022-05-31 | $27.86 | $28.59 | $27.86 | $28.49 | $28.49 | 43,045 |
2022-05-27 | $29.02 | $29.02 | $27.26 | $27.26 | $27.26 | 5,986 |
2022-05-26 | $28.84 | $28.84 | $28.48 | $28.75 | $28.75 | 7,866 |
2022-05-25 | $29.73 | $29.94 | $29.05 | $29.20 | $29.20 | 8,168 |
2022-05-24 | $29.00 | $29.90 | $29.00 | $29.50 | $29.50 | 37,616 |
2022-05-23 | $28.27 | $28.70 | $28.08 | $28.60 | $28.60 | 7,267 |
2022-05-20 | $28.71 | $30.51 | $28.65 | $28.84 | $28.84 | 32,172 |
2022-05-19 | $30.28 | $30.28 | $28.95 | $29.42 | $29.42 | 12,730 |
2022-05-18 | $29.12 | $30.33 | $28.91 | $30.16 | $30.16 | 32,599 |
2022-05-17 | $29.29 | $29.65 | $28.50 | $28.58 | $28.58 | 28,801 |
2022-05-16 | $31.01 | $31.24 | $29.68 | $30.36 | $30.36 | 39,543 |
2022-05-13 | $31.86 | $31.86 | $30.53 | $30.71 | $30.71 | 18,734 |
2022-05-12 | $35.64 | $35.64 | $32.90 | $32.93 | $32.93 | 21,209 |
2022-05-11 | $33.22 | $35.00 | $32.28 | $34.96 | $34.96 | 59,821 |
2022-05-10 | $32.67 | $33.78 | $31.71 | $32.48 | $32.48 | 29,568 |
2022-05-09 | $32.06 | $34.57 | $32.00 | $34.46 | $34.46 | 26,236 |
2022-05-06 | $29.82 | $31.54 | $29.82 | $31.26 | $31.26 | 36,408 |
2022-05-05 | $27.59 | $29.67 | $27.59 | $29.11 | $29.11 | 15,570 |
2022-05-04 | $28.74 | $29.17 | $26.96 | $26.96 | $26.96 | 32,453 |
2022-05-03 | $27.84 | $28.28 | $27.51 | $27.91 | $27.91 | 4,880 |
2022-05-02 | $28.90 | $29.53 | $28.06 | $28.08 | $28.08 | 13,899 |
2022-04-29 | $27.88 | $29.01 | $26.72 | $28.99 | $28.99 | 10,932 |
2022-04-28 | $27.30 | $29.36 | $27.30 | $27.76 | $27.76 | 44,856 |
2022-04-27 | $26.95 | $27.56 | $26.90 | $27.50 | $27.50 | 13,199 |
2022-04-26 | $25.91 | $27.40 | $25.71 | $27.40 | $27.40 | 16,967 |
2022-04-25 | $26.37 | $26.66 | $25.54 | $25.58 | $25.58 | 18,888 |
2022-04-22 | $25.11 | $26.30 | $25.11 | $26.30 | $26.30 | 17,337 |
2022-04-21 | $23.66 | $25.17 | $23.66 | $25.17 | $25.17 | 16,616 |
2022-04-20 | $23.79 | $24.49 | $23.73 | $23.99 | $23.99 | 4,609 |
2022-04-19 | $24.39 | $24.63 | $24.00 | $24.14 | $24.14 | 10,628 |
2022-04-18 | $23.44 | $24.63 | $23.44 | $24.52 | $24.52 | 13,440 |
2022-04-14 | $22.65 | $23.20 | $22.58 | $23.20 | $23.20 | 13,085 |
2022-04-13 | $24.06 | $24.06 | $22.57 | $22.70 | $22.70 | 5,654 |
2022-04-12 | $23.27 | $24.27 | $23.27 | $23.96 | $23.96 | 19,155 |
2022-04-11 | $23.12 | $23.56 | $23.12 | $23.47 | $23.47 | 4,039 |
2022-04-08 | $22.79 | $22.85 | $22.43 | $22.81 | $22.81 | 12,265 |
2022-04-07 | $22.82 | $23.09 | $22.61 | $22.61 | $22.61 | 4,366 |
2022-04-06 | $23.27 | $23.45 | $22.73 | $22.92 | $22.92 | 6,674 |
2022-04-05 | $22.36 | $23.20 | $22.35 | $23.20 | $23.20 | 13,115 |
2022-04-04 | $22.71 | $22.82 | $22.33 | $22.42 | $22.42 | 20,090 |
2022-04-01 | $23.73 | $23.73 | $22.98 | $22.98 | $22.98 | 2,556 |
2022-03-31 | $23.67 | $24.11 | $23.54 | $24.11 | $24.11 | 11,557 |
2022-03-30 | $23.11 | $24.05 | $23.06 | $23.91 | $23.91 | 2,908 |
2022-03-29 | $23.78 | $24.17 | $23.30 | $23.37 | $23.37 | 6,858 |
2022-03-28 | $24.41 | $25.44 | $24.34 | $24.88 | $24.88 | 7,911 |
2022-03-25 | $24.01 | $25.05 | $24.01 | $24.91 | $24.91 | 13,108 |
2022-03-24 | $24.68 | $24.97 | $24.15 | $24.15 | $24.15 | 9,424 |
2022-03-23 | $23.99 | $24.81 | $23.97 | $24.81 | $24.81 | 6,927 |
2022-03-22 | $24.85 | $24.86 | $23.72 | $23.83 | $23.83 | 6,959 |
2022-03-21 | $24.16 | $25.00 | $24.16 | $24.88 | $24.88 | 8,351 |
2022-03-18 | $25.03 | $25.38 | $24.17 | $24.20 | $24.20 | 6,450 |
2022-03-17 | $25.99 | $26.03 | $24.96 | $25.00 | $25.00 | 14,988 |
2022-03-16 | $27.57 | $27.58 | $26.14 | $26.15 | $26.15 | 13,800 |
2022-03-15 | $28.61 | $28.90 | $28.23 | $28.25 | $28.25 | 8,184 |
2022-03-14 | $28.34 | $29.22 | $27.28 | $29.00 | $29.00 | 21,326 |
2022-03-11 | $26.90 | $28.29 | $26.83 | $28.27 | $28.27 | 5,515 |
2022-03-10 | $27.57 | $28.16 | $27.34 | $27.34 | $27.34 | 25,184 |
2022-03-09 | $27.47 | $27.80 | $26.70 | $26.97 | $26.97 | 120,189 |
2022-03-08 | $29.73 | $29.73 | $27.40 | $28.72 | $28.72 | 16,991 |
2022-03-07 | $28.85 | $28.86 | $28.10 | $28.86 | $28.86 | 6,661 |
2022-03-04 | $28.00 | $28.47 | $27.74 | $28.31 | $28.31 | 5,563 |
2022-03-03 | $26.58 | $27.87 | $26.58 | $27.58 | $27.58 | 60,465 |
2022-03-02 | $27.25 | $27.25 | $26.62 | $26.67 | $26.67 | 43,685 |
2022-03-01 | $26.50 | $27.35 | $26.18 | $27.13 | $27.13 | 9,126 |
2022-02-28 | $27.19 | $27.49 | $26.87 | $27.00 | $27.00 | 12,430 |
2022-02-25 | $27.22 | $27.72 | $26.67 | $26.71 | $26.71 | 14,434 |
2022-02-24 | $29.78 | $30.00 | $27.46 | $27.53 | $27.53 | 170,711 |
2022-02-23 | $27.10 | $28.69 | $27.10 | $28.69 | $28.69 | 29,061 |
2022-02-22 | $27.81 | $27.81 | $26.93 | $27.61 | $27.61 | 12,990 |
2022-02-18 | $26.83 | $27.63 | $26.41 | $27.35 | $27.35 | 11,437 |
2022-02-17 | $25.62 | $26.76 | $25.62 | $26.66 | $26.66 | 56,644 |
2022-02-16 | $25.75 | $25.82 | $25.28 | $25.34 | $25.34 | 7,196 |
2022-02-15 | $26.15 | $26.15 | $25.19 | $25.29 | $25.29 | 108,339 |
2022-02-14 | $25.85 | $26.80 | $25.85 | $26.63 | $26.63 | 13,092 |
2022-02-11 | $25.24 | $25.70 | $24.51 | $25.66 | $25.66 | 9,757 |
2022-02-10 | $24.85 | $25.53 | $24.04 | $25.22 | $25.22 | 11,123 |
2022-02-09 | $24.63 | $24.69 | $23.98 | $24.08 | $24.08 | 10,028 |
2022-02-08 | $25.62 | $26.03 | $25.27 | $25.30 | $25.30 | 10,716 |
2022-02-07 | $25.94 | $25.94 | $24.94 | $25.38 | $25.38 | 7,802 |
2022-02-04 | $26.50 | $26.50 | $25.57 | $25.94 | $25.94 | 28,881 |
2022-02-03 | $25.86 | $26.17 | $25.53 | $26.13 | $26.13 | 14,136 |
2022-02-02 | $24.45 | $25.50 | $24.45 | $25.06 | $25.06 | 22,410 |
2022-02-01 | $24.87 | $25.42 | $24.39 | $24.45 | $24.45 | 21,146 |
2022-01-31 | $26.81 | $26.81 | $25.18 | $25.20 | $25.20 | 23,264 |
2022-01-28 | $28.75 | $29.17 | $26.71 | $26.75 | $26.75 | 25,997 |
2022-01-27 | $27.27 | $28.60 | $27.02 | $28.56 | $28.56 | 11,943 |
2022-01-26 | $26.51 | $27.92 | $25.75 | $27.64 | $27.64 | 34,514 |
2022-01-25 | $26.86 | $27.59 | $26.28 | $26.97 | $26.97 | 36,655 |
2022-01-24 | $27.55 | $28.91 | $26.19 | $26.26 | $26.26 | 106,229 |
2022-01-21 | $25.97 | $26.85 | $25.63 | $26.66 | $26.66 | 58,429 |
2022-01-20 | $24.96 | $25.98 | $24.30 | $25.89 | $25.89 | 35,904 |
2022-01-19 | $24.67 | $25.36 | $24.24 | $25.32 | $25.32 | 23,012 |
2022-01-18 | $23.77 | $24.85 | $23.77 | $24.80 | $24.80 | 54,856 |
2022-01-14 | $23.90 | $24.25 | $23.02 | $23.04 | $23.04 | 55,535 |
2022-01-13 | $22.50 | $23.50 | $22.50 | $23.49 | $23.49 | 35,578 |
2022-01-12 | $21.71 | $22.57 | $21.71 | $22.50 | $22.50 | 5,983 |
2022-01-11 | $22.38 | $22.38 | $21.77 | $21.83 | $21.83 | 14,795 |
2022-01-10 | $23.02 | $23.34 | $22.33 | $22.33 | $22.33 | 36,454 |
2022-01-07 | $22.31 | $22.77 | $22.31 | $22.77 | $22.77 | 1,741 |
2022-01-06 | $22.24 | $23.14 | $21.99 | $22.41 | $22.41 | 25,733 |
2022-01-05 | $20.66 | $22.38 | $20.66 | $22.34 | $22.34 | 7,204 |
2022-01-04 | $20.29 | $21.01 | $20.29 | $20.75 | $20.75 | 9,593 |
2022-01-03 | $20.32 | $20.32 | $19.78 | $19.82 | $19.82 | 2,907 |
2021-12-31 | $19.55 | $20.07 | $19.54 | $20.07 | $20.07 | 3,087 |
2021-12-30 | $19.37 | $19.76 | $19.37 | $19.76 | $19.76 | 1,456 |
2021-12-29 | $20.16 | $20.38 | $19.80 | $19.95 | $19.95 | 70,614 |
2021-12-28 | $19.80 | $20.11 | $19.31 | $19.99 | $19.99 | 4,683 |
2021-12-27 | $19.42 | $19.92 | $19.42 | $19.83 | $19.83 | 5,680 |
2021-12-23 | $19.69 | $19.69 | $19.17 | $19.22 | $19.22 | 5,283 |
2021-12-22 | $19.65 | $19.91 | $19.58 | $19.63 | $19.63 | 4,068 |
2021-12-21 | $19.50 | $19.87 | $19.48 | $19.49 | $19.49 | 6,310 |
2021-12-20 | $19.34 | $19.93 | $19.34 | $19.71 | $19.71 | 13,647 |
2021-12-17 | $20.87 | $20.87 | $19.34 | $19.43 | $19.43 | 5,900 |
2021-12-16 | $19.80 | $20.50 | $19.57 | $20.44 | $20.44 | 3,482 |
2021-12-15 | $21.19 | $21.25 | $19.99 | $20.09 | $20.09 | 6,833 |
2021-12-14 | $21.17 | $21.39 | $20.79 | $20.99 | $20.99 | 9,170 |
2021-12-13 | $21.38 | $21.39 | $20.72 | $20.90 | $20.90 | 8,021 |
2021-12-10 | $21.13 | $21.56 | $21.04 | $21.52 | $21.52 | 16,347 |
2021-12-09 | $20.34 | $20.95 | $20.15 | $20.95 | $20.95 | 6,635 |
2021-12-08 | $20.40 | $20.82 | $19.99 | $20.06 | $20.06 | 114,249 |
2021-12-07 | $21.63 | $21.71 | $20.50 | $20.54 | $20.54 | 20,152 |
2021-12-06 | $22.42 | $22.84 | $21.94 | $22.34 | $22.34 | 80,707 |
2021-12-03 | $20.28 | $21.78 | $20.28 | $21.63 | $21.63 | 22,883 |
2021-12-02 | $20.93 | $21.13 | $20.59 | $20.72 | $20.72 | 7,672 |
2021-12-01 | $19.78 | $20.87 | $19.61 | $20.84 | $20.84 | 6,075 |
2021-11-30 | $19.98 | $20.41 | $19.71 | $19.99 | $19.99 | 25,571 |
2021-11-29 | $18.99 | $19.59 | $18.82 | $19.59 | $19.59 | 28,060 |
2021-11-26 | $19.72 | $19.95 | $19.19 | $19.74 | $19.74 | 14,580 |
2021-11-24 | $20.32 | $20.32 | $19.90 | $19.99 | $19.99 | 9,839 |
2021-11-23 | $20.25 | $20.78 | $20.03 | $20.08 | $20.08 | 34,217 |
2021-11-22 | $19.47 | $19.91 | $19.47 | $19.89 | $19.89 | 2,958 |
2021-11-19 | $19.69 | $19.79 | $19.46 | $19.64 | $19.64 | 9,471 |
2021-11-18 | $19.58 | $20.00 | $19.55 | $19.85 | $19.85 | 4,941 |
2021-11-17 | $19.60 | $19.85 | $19.60 | $19.85 | $19.85 | 1,421 |
2021-11-16 | $19.81 | $19.85 | $19.57 | $19.71 | $19.71 | 2,824 |
2021-11-15 | $19.42 | $19.74 | $19.42 | $19.73 | $19.73 | 7,763 |
2021-11-12 | $19.75 | $19.86 | $19.54 | $19.56 | $19.56 | 4,425 |
2021-11-11 | $19.57 | $19.72 | $19.57 | $19.57 | $19.57 | 1,132 |
2021-11-10 | $18.94 | $19.55 | $18.77 | $19.51 | $19.51 | 27,595 |
2021-11-09 | $18.93 | $19.07 | $18.88 | $19.01 | $19.01 | 3,731 |
2021-11-08 | $18.60 | $18.77 | $18.51 | $18.61 | $18.61 | 3,975 |
2021-11-05 | $18.62 | $19.13 | $18.37 | $18.63 | $18.63 | 15,568 |
2021-11-04 | $17.73 | $17.99 | $17.71 | $17.80 | $17.80 | 4,817 |
2021-11-03 | $17.85 | $17.85 | $17.10 | $17.10 | $17.10 | 10,765 |
2021-11-02 | $18.27 | $18.27 | $17.79 | $17.81 | $17.81 | 3,371 |
2021-11-01 | $18.52 | $18.55 | $18.00 | $18.00 | $18.00 | 9,588 |
2021-10-29 | $18.75 | $18.75 | $18.53 | $18.64 | $18.64 | 4,139 |
2021-10-28 | $19.11 | $19.11 | $18.47 | $18.47 | $18.47 | 4,396 |
2021-10-27 | $18.53 | $19.23 | $18.53 | $19.23 | $19.23 | 5,392 |
2021-10-26 | $18.46 | $18.64 | $18.42 | $18.61 | $18.61 | 2,449 |
2021-10-25 | $19.05 | $19.10 | $18.57 | $18.63 | $18.63 | 4,686 |
2021-10-22 | $19.12 | $19.44 | $19.01 | $19.01 | $19.01 | 4,028 |
2021-10-21 | $19.13 | $19.13 | $18.87 | $18.89 | $18.89 | 3,383 |
2021-10-20 | $19.03 | $19.18 | $18.88 | $19.18 | $19.18 | 1,811 |
2021-10-19 | $19.21 | $19.21 | $19.01 | $19.13 | $19.13 | 4,629 |
2021-10-18 | $19.28 | $19.72 | $19.28 | $19.53 | $19.53 | 3,901 |
2021-10-15 | $18.61 | $19.06 | $18.61 | $19.06 | $19.06 | 1,550 |
2021-10-14 | $18.97 | $18.97 | $18.62 | $18.85 | $18.85 | 4,986 |
2021-10-13 | $19.42 | $19.42 | $19.18 | $19.35 | $19.35 | 3,864 |
2021-10-12 | $19.34 | $19.58 | $19.25 | $19.50 | $19.50 | 3,849 |
2021-10-11 | $19.58 | $19.71 | $19.07 | $19.51 | $19.51 | 3,188 |
2021-10-08 | $18.97 | $19.67 | $18.97 | $19.51 | $19.51 | 2,400 |
2021-10-07 | $19.48 | $19.70 | $19.01 | $19.37 | $19.37 | 9,505 |
2021-10-06 | $19.70 | $19.84 | $19.54 | $19.70 | $19.70 | 2,386 |
2021-10-05 | $19.24 | $19.37 | $18.91 | $19.37 | $19.37 | 25,144 |
2021-10-04 | $19.04 | $19.49 | $19.04 | $19.46 | $19.46 | 42,547 |
2021-10-01 | $18.38 | $19.47 | $18.30 | $18.73 | $18.73 | 30,028 |
2021-09-30 | $18.01 | $18.04 | $17.68 | $18.04 | $18.04 | 9,840 |
2021-09-29 | $17.73 | $18.19 | $17.57 | $18.17 | $18.17 | 10,817 |
2021-09-28 | $17.34 | $18.02 | $17.34 | $17.99 | $17.99 | 12,789 |
2021-09-27 | $16.78 | $17.05 | $16.78 | $17.01 | $17.01 | 7,403 |
2021-09-24 | $16.35 | $16.72 | $16.35 | $16.68 | $16.68 | 4,746 |
2021-09-23 | $16.33 | $16.33 | $16.10 | $16.11 | $16.11 | 2,427 |
2021-09-22 | $16.38 | $16.81 | $16.38 | $16.58 | $16.58 | 9,515 |
2021-09-21 | $16.71 | $16.71 | $16.45 | $16.48 | $16.48 | 2,395 |
2021-09-20 | $16.57 | $17.13 | $16.48 | $16.90 | $16.90 | 13,427 |
2021-09-17 | $16.58 | $16.58 | $16.19 | $16.19 | $16.19 | 1,735 |
2021-09-16 | $16.70 | $16.81 | $16.34 | $16.41 | $16.41 | 2,330 |
2021-09-15 | $16.75 | $16.75 | $16.48 | $16.56 | $16.56 | 4,231 |
2021-09-14 | $16.47 | $16.93 | $16.46 | $16.93 | $16.93 | 22,470 |
2021-09-13 | $16.63 | $16.85 | $16.41 | $16.78 | $16.78 | 18,857 |
2021-09-10 | $16.01 | $16.44 | $16.01 | $16.39 | $16.39 | 3,971 |
2021-09-09 | $16.17 | $16.20 | $15.97 | $16.20 | $16.20 | 17,118 |
2021-09-08 | $16.41 | $16.49 | $16.19 | $16.32 | $16.32 | 16,951 |
2021-09-07 | $15.89 | $16.23 | $15.89 | $15.97 | $15.97 | 3,752 |
2021-09-03 | $16.04 | $16.11 | $15.89 | $15.90 | $15.90 | 4,522 |
2021-09-02 | $16.09 | $16.09 | $15.86 | $15.86 | $15.86 | 6,700 |
2021-09-01 | $16.42 | $16.42 | $16.09 | $16.20 | $16.20 | 15,132 |
2021-08-31 | $16.57 | $16.78 | $16.40 | $16.53 | $16.53 | 7,909 |
2021-08-30 | $16.64 | $16.83 | $16.44 | $16.74 | $16.74 | 9,191 |
2021-08-27 | $16.64 | $16.93 | $16.34 | $16.65 | $16.65 | 11,640 |
2021-08-26 | $16.56 | $16.81 | $16.30 | $16.76 | $16.76 | 13,403 |
2021-08-25 | $16.72 | $16.86 | $16.51 | $16.55 | $16.55 | 2,923 |
2021-08-24 | $16.65 | $16.98 | $16.65 | $16.72 | $16.72 | 13,135 |
2021-08-23 | $17.32 | $17.32 | $16.60 | $16.62 | $16.62 | 22,189 |
2021-08-20 | $18.06 | $18.06 | $17.57 | $17.71 | $17.71 | 15,889 |
2021-08-19 | $17.84 | $18.35 | $17.72 | $18.33 | $18.33 | 14,637 |
2021-08-18 | $16.90 | $17.44 | $16.90 | $17.42 | $17.42 | 16,904 |
2021-08-17 | $18.02 | $18.02 | $16.96 | $16.96 | $16.96 | 18,699 |
2021-08-16 | $17.85 | $18.15 | $17.59 | $17.70 | $17.70 | 18,053 |
2021-08-13 | $17.05 | $17.24 | $17.05 | $17.22 | $17.22 | 14,569 |
2021-08-12 | $17.35 | $17.52 | $17.12 | $17.20 | $17.20 | 10,764 |
2021-08-11 | $16.85 | $17.72 | $16.80 | $17.47 | $17.47 | 15,511 |
2021-08-10 | $15.97 | $16.61 | $15.94 | $16.51 | $16.51 | 7,082 |
2021-08-09 | $16.86 | $16.86 | $15.88 | $16.00 | $16.00 | 11,287 |
2021-08-06 | $16.49 | $17.17 | $16.49 | $16.84 | $16.84 | 20,460 |
2021-08-05 | $16.98 | $16.98 | $16.36 | $16.36 | $16.36 | 16,272 |
2021-08-04 | $17.45 | $17.45 | $16.77 | $17.02 | $17.02 | 15,363 |
2021-08-03 | $18.39 | $18.39 | $17.47 | $17.47 | $17.47 | 8,158 |
2021-08-02 | $17.82 | $18.33 | $17.82 | $18.28 | $18.28 | 7,433 |
2021-07-30 | $18.35 | $18.35 | $18.13 | $18.28 | $18.28 | 4,057 |
2021-07-29 | $17.78 | $18.25 | $17.78 | $18.20 | $18.20 | 6,227 |
2021-07-28 | $18.94 | $18.94 | $17.88 | $17.94 | $17.94 | 8,274 |
2021-07-27 | $19.29 | $19.49 | $19.02 | $19.07 | $19.07 | 24,081 |
2021-07-26 | $18.02 | $18.71 | $18.02 | $18.66 | $18.66 | 23,581 |
2021-07-23 | $18.19 | $18.38 | $17.98 | $17.98 | $17.98 | 4,236 |
2021-07-22 | $18.23 | $18.40 | $18.11 | $18.27 | $18.27 | 7,329 |
2021-07-21 | $18.92 | $18.92 | $18.21 | $18.21 | $18.21 | 4,487 |
2021-07-20 | $18.88 | $18.93 | $18.13 | $18.47 | $18.47 | 11,474 |
2021-07-19 | $19.62 | $19.76 | $18.95 | $18.95 | $18.95 | 9,587 |
2021-07-16 | $19.39 | $19.48 | $19.05 | $19.24 | $19.24 | 7,590 |
2021-07-15 | $19.84 | $20.06 | $19.62 | $19.62 | $19.62 | 16,123 |
2021-07-14 | $18.94 | $19.69 | $18.94 | $19.68 | $19.68 | 8,496 |
2021-07-13 | $18.90 | $19.21 | $18.88 | $19.18 | $19.18 | 7,660 |
2021-07-12 | $18.51 | $18.78 | $18.51 | $18.78 | $18.78 | 3,793 |
2021-07-09 | $19.10 | $19.10 | $18.53 | $18.61 | $18.61 | 30,802 |
2021-07-08 | $19.73 | $19.73 | $18.89 | $18.97 | $18.97 | 39,128 |
2021-07-07 | $18.51 | $19.35 | $18.51 | $19.09 | $19.09 | 19,833 |
2021-07-06 | $18.13 | $18.74 | $18.13 | $18.67 | $18.67 | 33,878 |
2021-07-02 | $17.85 | $18.31 | $17.85 | $18.09 | $18.09 | 17,716 |
2021-07-01 | $18.29 | $18.49 | $17.96 | $17.97 | $17.97 | 14,008 |
2021-06-30 | $18.52 | $18.62 | $18.10 | $18.39 | $18.39 | 35,837 |
2021-06-29 | $18.47 | $18.58 | $18.40 | $18.52 | $18.52 | 107,777 |
2021-06-28 | $18.21 | $18.50 | $18.08 | $18.49 | $18.49 | 8,017 |
2021-06-25 | $18.79 | $18.82 | $18.57 | $18.60 | $18.60 | 14,587 |
2021-06-24 | $19.00 | $19.00 | $18.76 | $18.90 | $18.90 | 13,288 |
2021-06-23 | $19.26 | $19.59 | $19.05 | $19.33 | $19.33 | 13,685 |
2021-06-22 | $19.27 | $19.56 | $19.24 | $19.27 | $19.27 | 14,985 |
2021-06-21 | $19.48 | $19.77 | $19.19 | $19.33 | $19.33 | 9,741 |
2021-06-18 | $19.76 | $20.03 | $19.59 | $19.63 | $19.63 | 36,791 |
2021-06-17 | $19.87 | $19.91 | $19.41 | $19.50 | $19.50 | 6,139 |
2021-06-16 | $19.57 | $20.26 | $19.28 | $19.78 | $19.78 | 33,280 |
2021-06-15 | $19.02 | $19.58 | $19.02 | $19.48 | $19.48 | 16,543 |
2021-06-14 | $18.75 | $19.01 | $18.75 | $18.90 | $18.90 | 8,240 |
2021-06-11 | $18.69 | $19.10 | $18.69 | $18.88 | $18.88 | 19,098 |
2021-06-10 | $19.30 | $19.44 | $18.50 | $18.56 | $18.56 | 9,914 |
2021-06-09 | $19.23 | $19.35 | $19.06 | $19.24 | $19.24 | 10,723 |
2021-06-08 | $19.57 | $20.44 | $19.45 | $19.82 | $19.82 | 24,565 |
2021-06-07 | $21.22 | $21.22 | $18.98 | $19.78 | $19.78 | 224,657 |
2021-06-04 | $21.60 | $21.62 | $21.12 | $21.30 | $21.30 | 28,660 |
2021-06-03 | $22.08 | $22.08 | $21.79 | $21.80 | $21.80 | 5,619 |
2021-06-02 | $21.93 | $22.08 | $21.65 | $21.84 | $21.84 | 19,009 |
2021-06-01 | $21.28 | $22.16 | $21.28 | $21.94 | $21.94 | 9,963 |
2021-05-28 | $21.67 | $21.69 | $21.05 | $21.65 | $21.65 | 9,438 |
2021-05-27 | $21.93 | $22.22 | $21.86 | $21.86 | $21.86 | 9,099 |
2021-05-26 | $22.08 | $22.43 | $22.03 | $22.09 | $22.09 | 7,749 |
2021-05-25 | $21.90 | $22.39 | $21.83 | $22.31 | $22.31 | 18,981 |
2021-05-24 | $21.47 | $22.05 | $21.47 | $22.05 | $22.05 | 21,147 |
2021-05-21 | $21.20 | $21.80 | $21.18 | $21.80 | $21.80 | 15,459 |
2021-05-20 | $22.31 | $22.35 | $21.20 | $21.53 | $21.53 | 17,824 |
2021-05-19 | $22.71 | $22.91 | $22.49 | $22.55 | $22.55 | 18,963 |
2021-05-18 | $22.14 | $22.14 | $21.47 | $22.07 | $22.07 | 16,474 |
2021-05-17 | $22.52 | $22.71 | $22.11 | $22.25 | $22.25 | 23,055 |
2021-05-14 | $23.05 | $23.23 | $22.26 | $22.37 | $22.37 | 18,127 |
2021-05-13 | $23.13 | $24.05 | $22.94 | $23.45 | $23.45 | 37,534 |
2021-05-12 | $23.34 | $23.50 | $22.78 | $23.44 | $23.44 | 28,584 |
2021-05-11 | $24.31 | $24.38 | $22.81 | $22.98 | $22.98 | 46,522 |
2021-05-10 | $22.45 | $23.35 | $22.45 | $23.26 | $23.26 | 71,260 |
2021-05-07 | $22.46 | $22.54 | $21.83 | $22.45 | $22.45 | 10,268 |
2021-05-06 | $23.01 | $23.80 | $22.83 | $22.83 | $22.83 | 108,085 |
2021-05-05 | $22.06 | $22.87 | $21.94 | $22.71 | $22.71 | 22,620 |
2021-05-04 | $21.29 | $22.49 | $21.29 | $22.35 | $22.35 | 49,467 |
2021-05-03 | $20.69 | $21.10 | $20.67 | $21.04 | $21.04 | 17,793 |
2021-04-30 | $21.27 | $21.27 | $20.61 | $21.05 | $21.05 | 13,995 |
2021-04-29 | $20.48 | $21.38 | $20.48 | $21.02 | $21.02 | 44,973 |
2021-04-28 | $20.63 | $20.80 | $20.39 | $20.60 | $20.60 | 15,214 |
2021-04-27 | $20.01 | $20.43 | $19.97 | $20.26 | $20.26 | 12,852 |
2021-04-26 | $20.98 | $21.06 | $20.08 | $20.15 | $20.15 | 28,218 |
2021-04-23 | $21.05 | $21.17 | $20.83 | $20.98 | $20.98 | 14,691 |
2021-04-22 | $21.24 | $21.62 | $20.58 | $21.16 | $21.16 | 40,368 |
2021-04-21 | $22.06 | $22.11 | $21.13 | $21.15 | $21.15 | 26,285 |
2021-04-20 | $22.06 | $22.59 | $21.95 | $22.00 | $22.00 | 10,926 |
2021-04-19 | $21.69 | $22.26 | $21.57 | $22.02 | $22.02 | 19,321 |
2021-04-16 | $21.36 | $21.78 | $21.36 | $21.54 | $21.54 | 36,110 |
2021-04-15 | $21.82 | $21.82 | $21.23 | $21.59 | $21.59 | 47,932 |
2021-04-14 | $22.49 | $22.50 | $21.58 | $22.15 | $22.15 | 51,398 |
2021-04-13 | $23.43 | $23.52 | $22.78 | $22.78 | $22.78 | 43,391 |
2021-04-12 | $22.99 | $23.82 | $22.99 | $23.67 | $23.67 | 35,821 |
2021-04-09 | $22.91 | $23.18 | $22.91 | $22.99 | $22.99 | 16,059 |
2021-04-08 | $22.57 | $22.96 | $22.29 | $22.90 | $22.90 | 17,085 |
2021-04-07 | $22.46 | $23.03 | $22.27 | $23.00 | $23.00 | 33,853 |
2021-04-06 | $21.88 | $22.21 | $21.57 | $22.20 | $22.20 | 25,041 |
2021-04-05 | $21.85 | $22.20 | $21.85 | $21.99 | $21.99 | 22,542 |
2021-04-01 | $22.10 | $22.27 | $21.62 | $22.15 | $22.15 | 31,624 |
2021-03-31 | $23.40 | $23.44 | $22.31 | $22.54 | $22.54 | 37,687 |
2021-03-30 | $23.75 | $24.30 | $23.16 | $23.78 | $23.78 | 41,122 |
2021-03-29 | $23.18 | $23.73 | $23.09 | $23.54 | $23.54 | 23,131 |
2021-03-26 | $23.01 | $23.78 | $22.85 | $22.99 | $22.99 | 63,701 |
2021-03-25 | $23.84 | $24.21 | $22.97 | $23.07 | $23.07 | 96,872 |
2021-03-24 | $22.15 | $23.57 | $22.15 | $23.55 | $23.55 | 159,635 |
2021-03-23 | $20.85 | $22.44 | $20.85 | $22.27 | $22.27 | 134,732 |
2021-03-22 | $21.12 | $21.20 | $20.47 | $20.68 | $20.68 | 45,853 |
2021-03-19 | $21.68 | $21.94 | $21.13 | $21.26 | $21.26 | 63,909 |
2021-03-18 | $21.31 | $21.99 | $20.96 | $21.98 | $21.98 | 58,588 |
2021-03-17 | $21.45 | $21.64 | $20.50 | $20.71 | $20.71 | 61,985 |
2021-03-16 | $20.74 | $21.48 | $20.43 | $20.97 | $20.97 | 77,363 |
2021-03-15 | $21.58 | $21.74 | $20.97 | $20.97 | $20.97 | 84,909 |
2021-03-12 | $21.77 | $22.22 | $21.56 | $21.61 | $21.61 | 57,930 |
2021-03-11 | $22.03 | $22.09 | $21.22 | $21.39 | $21.39 | 62,725 |
2021-03-10 | $22.03 | $22.72 | $21.75 | $22.62 | $22.62 | 82,933 |
2021-03-09 | $23.13 | $23.13 | $22.14 | $22.65 | $22.65 | 79,394 |
2021-03-08 | $23.22 | $24.08 | $22.50 | $24.08 | $24.08 | 226,275 |
2021-03-05 | $23.73 | $25.70 | $23.15 | $23.21 | $23.21 | 244,422 |
2021-03-04 | $23.17 | $24.69 | $22.76 | $24.07 | $24.07 | 158,010 |
2021-03-03 | $21.64 | $23.03 | $21.59 | $22.98 | $22.98 | 102,064 |
2021-03-02 | $20.84 | $21.41 | $20.77 | $21.40 | $21.40 | 46,300 |
2021-03-01 | $20.92 | $20.96 | $20.56 | $20.65 | $20.65 | 110,665 |
2021-02-26 | $21.03 | $22.13 | $20.78 | $21.37 | $21.37 | 328,515 |
2021-02-25 | $20.23 | $21.59 | $19.98 | $21.30 | $21.30 | 106,121 |
2021-02-24 | $20.70 | $20.81 | $19.92 | $20.28 | $20.28 | 102,049 |
2021-02-23 | $20.55 | $21.76 | $20.31 | $20.63 | $20.63 | 150,943 |
2021-02-22 | $19.44 | $20.09 | $19.38 | $20.05 | $20.05 | 165,324 |
2021-02-19 | $19.24 | $19.31 | $18.80 | $19.16 | $19.16 | 109,722 |
2021-02-18 | $19.23 | $19.80 | $19.23 | $19.53 | $19.53 | 184,773 |
2021-02-17 | $19.23 | $19.55 | $18.84 | $18.88 | $18.88 | 100,608 |
2021-02-16 | $18.01 | $19.10 | $18.01 | $19.00 | $19.00 | 83,733 |
2021-02-12 | $18.46 | $18.68 | $18.07 | $18.24 | $18.24 | 153,376 |
2021-02-11 | $18.14 | $18.72 | $18.04 | $18.41 | $18.41 | 152,966 |
2021-02-10 | $17.80 | $18.65 | $17.53 | $18.35 | $18.35 | 331,818 |
2021-02-09 | $17.78 | $18.13 | $17.78 | $18.05 | $18.05 | 157,179 |
2021-02-08 | $18.41 | $18.52 | $17.85 | $17.86 | $17.86 | 101,054 |
2021-02-05 | $19.06 | $19.22 | $18.51 | $18.64 | $18.64 | 50,238 |
2021-02-04 | $19.58 | $19.80 | $19.26 | $19.27 | $19.27 | 21,554 |
2021-02-03 | $19.69 | $20.00 | $19.34 | $19.83 | $19.83 | 35,479 |
2021-02-02 | $19.78 | $20.28 | $19.64 | $19.74 | $19.74 | 49,066 |
2021-02-01 | $20.05 | $20.60 | $19.91 | $20.13 | $20.13 | 76,606 |
2021-01-29 | $20.27 | $21.15 | $19.79 | $20.60 | $20.60 | 129,695 |
2021-01-28 | $20.68 | $20.76 | $19.78 | $20.76 | $20.76 | 157,534 |
2021-01-27 | $20.22 | $21.00 | $19.79 | $20.86 | $20.86 | 287,062 |
2021-01-26 | $18.95 | $19.75 | $18.86 | $19.70 | $19.70 | 122,606 |
2021-01-25 | $19.52 | $19.86 | $19.04 | $19.05 | $19.05 | 172,063 |
2021-01-22 | $20.25 | $20.25 | $19.65 | $19.71 | $19.71 | 37,722 |
2021-01-21 | $19.58 | $20.27 | $19.57 | $20.06 | $20.06 | 59,550 |
2021-01-20 | $19.58 | $19.80 | $19.40 | $19.66 | $19.66 | 65,971 |
2021-01-19 | $20.08 | $20.11 | $19.75 | $19.76 | $19.76 | 47,016 |
2021-01-15 | $20.50 | $20.98 | $20.09 | $20.56 | $20.56 | 51,538 |
2021-01-14 | $21.40 | $21.44 | $20.40 | $20.51 | $20.51 | 50,779 |
2021-01-13 | $21.50 | $21.59 | $21.15 | $21.56 | $21.56 | 26,266 |
2021-01-12 | $21.42 | $21.86 | $21.15 | $21.48 | $21.48 | 54,483 |
2021-01-11 | $21.70 | $22.09 | $21.27 | $21.57 | $21.57 | 33,121 |
2021-01-08 | $21.95 | $22.18 | $21.15 | $21.56 | $21.56 | 75,366 |
2021-01-07 | $22.78 | $22.82 | $21.76 | $21.79 | $21.79 | 108,448 |
2021-01-06 | $24.28 | $24.28 | $22.78 | $23.14 | $23.14 | 74,174 |
2021-01-05 | $23.83 | $24.15 | $23.73 | $23.77 | $23.77 | 40,151 |
2021-01-04 | $23.28 | $24.47 | $23.26 | $23.85 | $23.85 | 65,890 |
2020-12-31 | $23.20 | $23.99 | $23.19 | $23.54 | $23.54 | 36,947 |
2020-12-30 | $23.26 | $23.38 | $22.81 | $23.25 | $23.25 | 43,724 |
2020-12-29 | $22.78 | $23.66 | $22.73 | $23.47 | $23.47 | 52,048 |
2020-12-28 | $21.89 | $22.94 | $21.85 | $22.91 | $22.91 | 59,621 |
2020-12-24 | $21.86 | $22.34 | $21.73 | $22.24 | $22.24 | 20,844 |
2020-12-23 | $21.86 | $22.57 | $21.77 | $21.90 | $21.90 | 52,981 |
2020-12-22 | $22.11 | $22.33 | $21.89 | $22.03 | $22.03 | 52,947 |
2020-12-21 | $22.78 | $23.08 | $22.13 | $22.18 | $22.18 | 50,645 |
2020-12-18 | $22.39 | $22.65 | $22.35 | $22.35 | $22.35 | 45,184 |
2020-12-17 | $22.92 | $23.12 | $22.55 | $22.56 | $22.56 | 49,990 |
2020-12-16 | $22.96 | $23.40 | $22.88 | $23.21 | $23.21 | 44,318 |
2020-12-15 | $22.51 | $23.42 | $22.51 | $22.91 | $22.91 | 74,198 |
2020-12-14 | $23.17 | $23.21 | $22.10 | $22.92 | $22.92 | 120,894 |
2020-12-11 | $24.37 | $24.57 | $23.88 | $24.15 | $24.15 | 77,497 |
2020-12-10 | $25.13 | $25.24 | $24.18 | $24.26 | $24.26 | 24,248 |
2020-12-09 | $23.89 | $25.41 | $23.83 | $24.95 | $24.95 | 73,936 |
2020-12-08 | $24.83 | $24.91 | $24.10 | $24.11 | $24.11 | 52,235 |
2020-12-07 | $24.80 | $25.14 | $24.50 | $24.98 | $24.98 | 42,433 |
2020-12-04 | $25.39 | $25.53 | $24.94 | $25.01 | $25.01 | 44,375 |
2020-12-03 | $25.90 | $26.07 | $25.47 | $25.49 | $25.49 | 52,791 |
2020-12-02 | $26.02 | $26.41 | $25.68 | $25.95 | $25.95 | 39,885 |
2020-12-01 | $25.23 | $26.01 | $24.93 | $25.84 | $25.84 | 69,580 |
2020-11-30 | $26.21 | $26.72 | $25.85 | $25.99 | $25.99 | 59,982 |
2020-11-27 | $27.96 | $27.96 | $26.60 | $26.63 | $26.63 | 41,053 |
2020-11-25 | $28.43 | $28.62 | $28.22 | $28.37 | $28.37 | 31,257 |
2020-11-24 | $28.20 | $28.72 | $28.17 | $28.72 | $28.72 | 39,343 |
2020-11-23 | $28.03 | $28.64 | $28.00 | $28.33 | $28.33 | 24,311 |
2020-11-20 | $28.85 | $29.07 | $28.34 | $28.43 | $28.43 | 16,302 |
2020-11-19 | $28.88 | $29.04 | $28.45 | $28.78 | $28.78 | 53,858 |
2020-11-18 | $27.66 | $28.92 | $27.66 | $28.92 | $28.92 | 34,823 |
2020-11-17 | $27.89 | $28.40 | $27.73 | $27.77 | $27.77 | 102,648 |
2020-11-16 | $27.01 | $27.76 | $27.01 | $27.55 | $27.55 | 29,155 |
2020-11-13 | $28.07 | $28.07 | $27.43 | $27.54 | $27.54 | 19,329 |
2020-11-12 | $28.36 | $28.64 | $27.76 | $28.36 | $28.36 | 41,721 |
2020-11-11 | $28.59 | $28.88 | $28.06 | $28.25 | $28.25 | 29,442 |
2020-11-10 | $29.07 | $29.62 | $28.55 | $28.94 | $28.94 | 32,421 |
2020-11-09 | $27.25 | $29.35 | $27.24 | $29.04 | $29.04 | 150,521 |
2020-11-06 | $28.12 | $29.37 | $27.89 | $29.01 | $29.01 | 265,449 |
2020-11-05 | $27.30 | $28.27 | $27.29 | $27.76 | $27.76 | 57,854 |
2020-11-04 | $30.43 | $30.43 | $26.66 | $27.76 | $27.76 | 205,726 |
2020-11-03 | $32.32 | $32.37 | $31.40 | $31.62 | $31.62 | 39,546 |
2020-11-02 | $32.25 | $33.85 | $32.19 | $32.80 | $32.80 | 67,710 |
2020-10-30 | $32.25 | $33.50 | $31.81 | $32.73 | $32.73 | 96,323 |
2020-10-29 | $31.83 | $32.52 | $31.07 | $31.49 | $31.49 | 75,613 |
2020-10-28 | $31.32 | $32.04 | $31.07 | $31.83 | $31.83 | 75,450 |
2020-10-27 | $30.49 | $30.69 | $30.16 | $30.39 | $30.39 | 48,076 |
2020-10-26 | $30.69 | $31.27 | $30.15 | $30.67 | $30.67 | 25,964 |
2020-10-23 | $29.77 | $30.55 | $29.76 | $30.13 | $30.13 | 44,009 |
2020-10-22 | $30.94 | $30.95 | $30.12 | $30.29 | $30.29 | 24,052 |
2020-10-21 | $30.15 | $31.11 | $30.15 | $31.10 | $31.10 | 39,644 |
2020-10-20 | $29.55 | $30.25 | $29.46 | $30.18 | $30.18 | 41,926 |
2020-10-19 | $28.52 | $30.00 | $28.50 | $29.76 | $29.76 | 51,129 |
2020-10-16 | $28.71 | $28.95 | $27.96 | $28.78 | $28.78 | 43,496 |
2020-10-15 | $28.86 | $29.42 | $28.66 | $29.05 | $29.05 | 79,691 |
2020-10-14 | $27.00 | $27.85 | $26.97 | $27.77 | $27.77 | 34,581 |
2020-10-13 | $27.46 | $27.46 | $26.94 | $27.09 | $27.09 | 39,051 |
2020-10-12 | $27.28 | $27.95 | $27.12 | $27.38 | $27.38 | 30,009 |
2020-10-09 | $27.86 | $28.27 | $27.73 | $27.78 | $27.78 | 29,177 |
2020-10-08 | $28.00 | $28.49 | $28.00 | $28.24 | $28.24 | 27,262 |
2020-10-07 | $29.35 | $29.35 | $28.20 | $28.40 | $28.40 | 23,791 |
2020-10-06 | $28.93 | $29.78 | $28.68 | $29.67 | $29.67 | 51,243 |
2020-10-05 | $30.62 | $30.67 | $28.96 | $29.03 | $29.03 | 94,610 |
2020-10-02 | $31.47 | $32.01 | $30.54 | $31.80 | $31.80 | 43,310 |
2020-10-01 | $30.66 | $31.05 | $30.41 | $30.48 | $30.48 | 50,568 |
2020-09-30 | $31.14 | $31.44 | $30.48 | $30.97 | $30.97 | 47,659 |
2020-09-29 | $31.40 | $31.73 | $31.05 | $31.39 | $31.39 | 19,066 |
2020-09-28 | $31.36 | $31.99 | $31.35 | $31.47 | $31.47 | 26,358 |
2020-09-25 | $33.52 | $33.60 | $31.88 | $31.94 | $31.94 | 49,753 |
2020-09-24 | $33.24 | $34.10 | $33.07 | $33.34 | $33.34 | 67,686 |
2020-09-23 | $31.99 | $32.80 | $31.46 | $32.73 | $32.73 | 36,301 |
2020-09-22 | $32.46 | $33.35 | $31.87 | $31.89 | $31.89 | 35,358 |
2020-09-21 | $32.02 | $33.02 | $31.80 | $32.37 | $32.37 | 54,508 |
2020-09-18 | $30.90 | $32.24 | $30.82 | $30.87 | $30.87 | 57,031 |
2020-09-17 | $31.87 | $31.91 | $30.87 | $31.18 | $31.18 | 54,795 |
2020-09-16 | $30.71 | $30.95 | $30.09 | $30.85 | $30.85 | 85,305 |
2020-09-15 | $31.19 | $31.26 | $30.55 | $30.92 | $30.92 | 59,488 |
2020-09-14 | $33.70 | $33.70 | $31.44 | $31.66 | $31.66 | 118,846 |
2020-09-11 | $35.29 | $36.10 | $34.61 | $35.39 | $35.39 | 70,529 |
2020-09-10 | $34.45 | $36.02 | $33.95 | $35.84 | $35.84 | 83,411 |
2020-09-09 | $35.24 | $35.40 | $34.29 | $34.67 | $34.67 | 74,702 |
2020-09-08 | $35.85 | $36.37 | $34.86 | $36.03 | $36.03 | 85,610 |
2020-09-04 | $33.99 | $36.49 | $33.99 | $34.68 | $34.68 | 203,835 |
2020-09-03 | $32.24 | $34.62 | $32.18 | $34.35 | $34.35 | 144,240 |
2020-09-02 | $32.70 | $33.19 | $31.94 | $31.99 | $31.99 | 70,070 |
2020-09-01 | $31.75 | $33.16 | $31.75 | $32.96 | $32.96 | 87,799 |
2020-08-31 | $33.00 | $33.04 | $31.59 | $31.72 | $31.72 | 112,081 |
2020-08-28 | $33.06 | $33.63 | $33.06 | $33.15 | $33.15 | 261,122 |
2020-08-27 | $33.01 | $33.76 | $32.82 | $33.25 | $33.25 | 136,091 |
2020-08-26 | $32.98 | $33.51 | $32.93 | $33.24 | $33.24 | 177,943 |
2020-08-25 | $34.00 | $34.39 | $32.92 | $33.07 | $33.07 | 186,246 |
2020-08-24 | $33.01 | $34.54 | $33.01 | $34.13 | $34.13 | 155,792 |
2020-08-21 | $33.20 | $33.83 | $33.11 | $33.39 | $33.39 | 163,022 |
2020-08-20 | $32.99 | $33.48 | $32.90 | $33.00 | $33.00 | 169,076 |
2020-08-19 | $32.32 | $32.99 | $32.13 | $32.81 | $32.81 | 181,679 |
2020-08-18 | $31.62 | $32.67 | $31.61 | $32.09 | $32.09 | 115,788 |
2020-08-17 | $8.21 | $8.23 | $7.91 | $7.94 | $31.76 | 73,425 |
2020-08-14 | $8.15 | $8.33 | $8.15 | $8.28 | $33.12 | 74,967 |
2020-08-13 | $8.19 | $8.26 | $8.11 | $8.18 | $32.72 | 81,677 |
2020-08-12 | $8.39 | $8.39 | $8.18 | $8.22 | $32.88 | 122,966 |
2020-08-11 | $8.11 | $8.48 | $8.11 | $8.47 | $33.88 | 129,505 |
2020-08-10 | $7.91 | $8.19 | $7.91 | $8.12 | $32.48 | 61,972 |
2020-08-07 | $7.92 | $8.09 | $7.86 | $7.95 | $31.79 | 56,333 |
2020-08-06 | $7.85 | $7.99 | $7.75 | $7.89 | $31.55 | 66,982 |
2020-08-05 | $7.70 | $7.88 | $7.67 | $7.82 | $31.28 | 67,381 |
2020-08-04 | $7.66 | $7.92 | $7.66 | $7.79 | $31.16 | 79,501 |
2020-08-03 | $8.09 | $8.09 | $7.66 | $7.67 | $30.68 | 71,417 |
2020-07-31 | $7.88 | $8.38 | $7.88 | $8.17 | $32.68 | 136,544 |
2020-07-30 | $8.09 | $8.09 | $7.80 | $7.88 | $31.52 | 70,746 |
2020-07-29 | $7.70 | $7.96 | $7.70 | $7.94 | $31.76 | 112,231 |
2020-07-28 | $7.56 | $7.79 | $7.50 | $7.77 | $31.08 | 50,661 |
2020-07-27 | $7.87 | $7.91 | $7.55 | $7.57 | $30.28 | 68,144 |
2020-07-24 | $7.80 | $8.12 | $7.80 | $7.99 | $31.96 | 148,734 |
2020-07-23 | $7.37 | $7.72 | $7.29 | $7.67 | $30.68 | 91,574 |
2020-07-22 | $7.31 | $7.47 | $7.27 | $7.39 | $29.56 | 68,021 |
2020-07-21 | $6.99 | $7.38 | $6.99 | $7.36 | $29.44 | 68,443 |
2020-07-20 | $7.17 | $7.24 | $6.96 | $7.02 | $28.08 | 95,182 |
2020-07-17 | $7.43 | $7.46 | $7.15 | $7.21 | $28.84 | 58,161 |
2020-07-16 | $7.44 | $7.65 | $7.43 | $7.48 | $29.92 | 43,783 |
2020-07-15 | $7.40 | $7.54 | $7.30 | $7.36 | $29.44 | 182,799 |
2020-07-14 | $8.03 | $8.19 | $7.60 | $7.61 | $30.44 | 113,551 |
2020-07-13 | $7.63 | $8.00 | $7.37 | $7.96 | $31.84 | 214,825 |
2020-07-10 | $7.62 | $7.81 | $7.59 | $7.76 | $31.04 | 83,059 |
2020-07-09 | $7.49 | $7.84 | $7.47 | $7.61 | $30.44 | 64,943 |
2020-07-08 | $7.57 | $7.74 | $7.53 | $7.57 | $30.28 | 50,887 |
2020-07-07 | $7.76 | $7.82 | $7.42 | $7.66 | $30.64 | 71,473 |
2020-07-06 | $7.61 | $7.77 | $7.56 | $7.74 | $30.96 | 50,672 |
2020-07-02 | $7.80 | $7.91 | $7.69 | $7.83 | $31.32 | 74,389 |
2020-07-01 | $8.02 | $8.20 | $7.92 | $7.96 | $31.84 | 128,813 |
2020-06-30 | $8.30 | $8.36 | $7.99 | $8.04 | $32.16 | 73,138 |
2020-06-29 | $8.15 | $8.42 | $8.13 | $8.32 | $33.28 | 64,512 |
2020-06-26 | $7.94 | $8.35 | $7.94 | $8.25 | $33.00 | 107,224 |
2020-06-25 | $8.11 | $8.26 | $7.90 | $7.91 | $31.64 | 82,587 |
2020-06-24 | $7.95 | $8.25 | $7.72 | $8.09 | $32.36 | 92,725 |
2020-06-23 | $7.81 | $7.88 | $7.63 | $7.85 | $31.40 | 83,680 |
2020-06-22 | $7.95 | $8.20 | $7.87 | $7.91 | $31.64 | 131,257 |
2020-06-19 | $8.41 | $8.46 | $7.93 | $7.95 | $31.80 | 71,253 |
2020-06-18 | $8.70 | $8.70 | $8.44 | $8.50 | $34.00 | 40,460 |
2020-06-17 | $8.56 | $8.63 | $8.42 | $8.58 | $34.32 | 43,524 |
2020-06-16 | $8.72 | $8.98 | $8.55 | $8.67 | $34.68 | 55,203 |
2020-06-15 | $9.48 | $9.53 | $8.87 | $8.91 | $35.64 | 50,027 |
2020-06-12 | $9.05 | $9.70 | $8.95 | $9.27 | $37.08 | 158,886 |
2020-06-11 | $8.81 | $9.41 | $8.76 | $9.39 | $37.56 | 172,681 |
2020-06-10 | $8.58 | $8.70 | $8.47 | $8.62 | $34.48 | 86,110 |
2020-06-09 | $8.75 | $8.75 | $8.50 | $8.68 | $34.72 | 32,629 |
2020-06-08 | $8.88 | $8.99 | $8.62 | $8.66 | $34.64 | 52,032 |
2020-06-05 | $8.76 | $9.05 | $8.67 | $8.88 | $35.52 | 55,231 |
2020-06-04 | $8.75 | $8.97 | $8.59 | $8.89 | $35.56 | 37,723 |
2020-06-03 | $8.46 | $8.77 | $8.46 | $8.70 | $34.80 | 31,253 |
2020-06-02 | $8.63 | $8.85 | $8.49 | $8.49 | $33.96 | 44,990 |
2020-06-01 | $8.50 | $8.63 | $8.46 | $8.52 | $34.08 | 20,187 |
2020-05-29 | $8.81 | $9.03 | $8.43 | $8.48 | $33.92 | 45,948 |
2020-05-28 | $8.77 | $8.83 | $8.52 | $8.78 | $35.12 | 23,909 |
2020-05-27 | $9.00 | $9.54 | $8.82 | $8.84 | $35.36 | 72,127 |
2020-05-26 | $8.46 | $8.99 | $8.41 | $8.98 | $35.92 | 37,386 |
2020-05-22 | $8.80 | $8.90 | $8.64 | $8.65 | $34.60 | 54,352 |
2020-05-21 | $8.66 | $8.93 | $8.62 | $8.78 | $35.12 | 39,662 |
2020-05-20 | $8.79 | $8.89 | $8.57 | $8.60 | $34.40 | 29,841 |
2020-05-19 | $8.63 | $8.96 | $8.58 | $8.96 | $35.84 | 35,406 |
2020-05-18 | $8.37 | $8.66 | $8.34 | $8.64 | $34.56 | 44,438 |
2020-05-15 | $9.45 | $9.45 | $8.83 | $8.83 | $35.32 | 23,227 |
2020-05-14 | $9.39 | $9.55 | $9.19 | $9.30 | $37.20 | 45,590 |
2020-05-13 | $8.96 | $9.52 | $8.67 | $9.22 | $36.88 | 53,329 |
2020-05-12 | $8.51 | $9.00 | $8.37 | $9.00 | $36.00 | 59,294 |
2020-05-11 | $9.47 | $9.47 | $8.62 | $8.66 | $34.64 | 53,730 |
2020-05-08 | $9.42 | $9.58 | $9.36 | $9.47 | $37.88 | 21,390 |
2020-05-07 | $9.50 | $9.73 | $9.43 | $9.63 | $38.52 | 22,420 |
2020-05-06 | $9.63 | $9.77 | $9.44 | $9.67 | $38.68 | 34,266 |
2020-05-05 | $9.81 | $9.90 | $9.53 | $9.70 | $38.80 | 52,174 |
2020-05-04 | $10.60 | $10.69 | $10.08 | $10.08 | $40.32 | 36,155 |
2020-05-01 | $10.51 | $10.91 | $10.44 | $10.69 | $42.76 | 50,524 |
2020-04-30 | $9.92 | $10.26 | $9.92 | $10.18 | $40.72 | 26,665 |
2020-04-29 | $9.65 | $10.07 | $9.65 | $9.95 | $39.80 | 27,148 |
2020-04-28 | $9.46 | $10.18 | $9.46 | $10.09 | $40.36 | 33,896 |
2020-04-27 | $9.70 | $9.84 | $9.53 | $9.68 | $38.72 | 29,809 |
2020-04-24 | $10.24 | $10.41 | $9.87 | $9.90 | $39.60 | 26,560 |
2020-04-23 | $10.31 | $10.43 | $9.80 | $10.36 | $41.44 | 44,919 |
2020-04-22 | $10.31 | $10.62 | $10.22 | $10.37 | $41.48 | 35,496 |
2020-04-21 | $10.13 | $10.62 | $10.01 | $10.51 | $42.04 | 69,868 |
2020-04-20 | $10.35 | $10.35 | $9.56 | $9.90 | $39.60 | 32,648 |
2020-04-17 | $10.36 | $10.72 | $10.19 | $10.20 | $40.80 | 31,716 |
2020-04-16 | $11.74 | $11.74 | $11.20 | $11.20 | $44.80 | 18,801 |
2020-04-15 | $11.89 | $12.02 | $11.66 | $11.90 | $47.60 | 22,136 |
2020-04-14 | $11.90 | $11.90 | $11.34 | $11.39 | $45.56 | 25,755 |
2020-04-13 | $12.30 | $12.65 | $12.22 | $12.24 | $48.96 | 30,343 |
2020-04-09 | $12.42 | $12.72 | $12.31 | $12.37 | $49.48 | 29,380 |
2020-04-08 | $13.19 | $13.44 | $12.54 | $12.61 | $50.44 | 31,383 |
2020-04-07 | $12.54 | $13.48 | $12.43 | $13.41 | $53.64 | 46,127 |
2020-04-06 | $13.36 | $13.62 | $12.88 | $12.92 | $51.68 | 40,741 |
2020-04-03 | $14.00 | $14.61 | $13.85 | $14.38 | $57.52 | 33,706 |
2020-04-02 | $15.45 | $15.48 | $14.00 | $14.06 | $56.24 | 33,784 |
2020-04-01 | $14.88 | $15.36 | $14.43 | $15.17 | $60.68 | 32,939 |
2020-03-31 | $14.15 | $14.45 | $13.81 | $14.10 | $56.40 | 36,995 |
2020-03-30 | $14.59 | $14.70 | $13.82 | $13.87 | $55.48 | 33,027 |
2020-03-27 | $14.77 | $15.24 | $14.35 | $15.10 | $60.40 | 32,972 |
2020-03-26 | $15.73 | $15.73 | $14.42 | $14.49 | $57.96 | 45,171 |
2020-03-25 | $15.85 | $16.22 | $15.05 | $16.05 | $64.20 | 29,323 |
2020-03-24 | $16.35 | $16.87 | $15.79 | $15.85 | $63.30 | 40,428 |
2020-03-23 | $17.00 | $18.94 | $17.00 | $17.93 | $71.60 | 56,069 |
2020-03-20 | $16.10 | $17.66 | $15.34 | $17.53 | $70.00 | 36,887 |
2020-03-19 | $17.56 | $17.84 | $15.93 | $16.55 | $66.09 | 45,270 |
2020-03-18 | $18.06 | $18.98 | $16.46 | $17.62 | $70.36 | 75,533 |
2020-03-17 | $18.15 | $19.14 | $15.84 | $16.97 | $67.77 | 47,143 |
2020-03-16 | $18.97 | $19.67 | $17.27 | $19.44 | $77.63 | 32,024 |
2020-03-13 | $17.20 | $19.85 | $16.43 | $16.43 | $65.61 | 50,160 |
2020-03-12 | $17.77 | $18.97 | $17.36 | $18.97 | $75.76 | 58,652 |
2020-03-11 | $15.33 | $16.45 | $14.90 | $16.13 | $64.41 | 41,857 |
2020-03-10 | $14.33 | $16.25 | $14.33 | $14.74 | $58.86 | 56,677 |
2020-03-09 | $15.00 | $15.43 | $14.43 | $15.36 | $61.34 | 66,387 |
2020-03-06 | $13.92 | $13.99 | $13.43 | $13.52 | $53.99 | 43,111 |
2020-03-05 | $13.33 | $13.41 | $12.71 | $13.17 | $52.59 | 36,503 |
2020-03-04 | $13.50 | $13.71 | $12.77 | $12.77 | $51.00 | 56,733 |
2020-03-03 | $13.45 | $14.37 | $13.06 | $14.05 | $56.11 | 66,979 |
2020-03-02 | $14.48 | $14.71 | $13.36 | $13.41 | $53.55 | 52,237 |
2020-02-28 | $15.74 | $15.82 | $14.66 | $14.66 | $58.54 | 56,514 |
2020-02-27 | $13.94 | $14.88 | $13.78 | $14.88 | $59.42 | 88,602 |
2020-02-26 | $13.82 | $14.01 | $13.45 | $13.71 | $54.75 | 88,481 |
2020-02-25 | $13.24 | $14.17 | $13.16 | $14.04 | $56.07 | 61,128 |
2020-02-24 | $13.24 | $13.69 | $13.22 | $13.41 | $53.55 | 45,570 |
2020-02-21 | $12.77 | $12.94 | $12.65 | $12.75 | $50.92 | 22,452 |
2020-02-20 | $12.70 | $13.11 | $12.67 | $12.71 | $50.76 | 25,640 |
2020-02-19 | $12.76 | $12.80 | $12.58 | $12.64 | $50.48 | 11,154 |
2020-02-18 | $12.92 | $13.06 | $12.84 | $12.85 | $51.32 | 16,775 |
2020-02-14 | $13.00 | $13.12 | $12.84 | $12.87 | $51.40 | 24,172 |
2020-02-13 | $12.84 | $12.99 | $12.79 | $12.96 | $51.75 | 21,130 |
2020-02-12 | $12.73 | $12.94 | $12.69 | $12.77 | $51.00 | 24,720 |
2020-02-11 | $12.80 | $12.87 | $12.64 | $12.83 | $51.24 | 41,631 |
2020-02-10 | $13.07 | $13.18 | $12.82 | $12.82 | $51.20 | 18,362 |
2020-02-07 | $12.91 | $13.18 | $12.91 | $13.07 | $52.19 | 16,723 |
2020-02-06 | $12.90 | $13.11 | $12.77 | $12.87 | $51.40 | 33,624 |
2020-02-05 | $13.54 | $13.54 | $12.67 | $13.03 | $52.03 | 43,519 |
2020-02-04 | $14.01 | $14.10 | $13.67 | $13.77 | $54.99 | 40,070 |
2020-02-03 | $14.69 | $14.69 | $14.38 | $14.42 | $57.59 | 35,461 |
2020-01-31 | $14.52 | $15.25 | $14.52 | $15.01 | $59.94 | 45,985 |
2020-01-30 | $14.30 | $14.71 | $14.26 | $14.51 | $57.94 | 28,447 |
2020-01-29 | $13.99 | $14.15 | $13.97 | $14.11 | $56.35 | 10,432 |
2020-01-28 | $14.12 | $14.29 | $13.98 | $14.09 | $56.27 | 20,961 |
2020-01-27 | $14.62 | $14.78 | $14.25 | $14.42 | $57.59 | 43,075 |
2020-01-24 | $13.56 | $14.36 | $13.55 | $14.24 | $56.87 | 33,103 |
2020-01-23 | $13.47 | $13.85 | $13.47 | $13.59 | $54.27 | 23,509 |
2020-01-22 | $13.23 | $13.43 | $13.15 | $13.42 | $53.59 | 9,514 |
2020-01-21 | $13.16 | $13.38 | $13.10 | $13.37 | $53.39 | 17,596 |
2020-01-17 | $12.97 | $13.18 | $12.92 | $13.12 | $52.39 | 18,107 |
2020-01-16 | $13.02 | $13.17 | $12.86 | $13.01 | $51.95 | 19,141 |
2020-01-15 | $13.24 | $13.24 | $12.96 | $13.14 | $52.47 | 14,789 |
2020-01-14 | $13.72 | $13.87 | $13.16 | $13.26 | $52.95 | 24,420 |
2020-01-13 | $13.39 | $13.94 | $13.39 | $13.73 | $54.83 | 36,961 |
2020-01-10 | $13.28 | $13.44 | $13.11 | $13.41 | $53.55 | 12,473 |
2020-01-09 | $13.31 | $13.41 | $13.20 | $13.33 | $53.23 | 13,005 |
2020-01-08 | $13.73 | $13.77 | $13.35 | $13.48 | $53.83 | 21,175 |
2020-01-07 | $13.72 | $13.95 | $13.62 | $13.70 | $54.71 | 10,060 |
2020-01-06 | $14.04 | $14.20 | $13.72 | $13.73 | $54.83 | 25,187 |
2020-01-03 | $13.85 | $14.03 | $13.74 | $13.91 | $55.55 | 21,055 |
2020-01-02 | $13.21 | $13.76 | $13.21 | $13.57 | $54.19 | 15,436 |
2019-12-31 | $13.51 | $13.65 | $13.37 | $13.40 | $53.51 | 18,883 |
2019-12-30 | $13.23 | $13.60 | $13.15 | $13.52 | $53.99 | 13,902 |
2019-12-27 | $12.89 | $13.27 | $12.89 | $13.23 | $52.83 | 12,737 |
2019-12-26 | $12.81 | $13.00 | $12.77 | $12.98 | $51.83 | 12,079 |
2019-12-24 | $12.87 | $13.00 | $12.80 | $12.80 | $51.12 | 10,428 |
2019-12-23 | $13.04 | $13.20 | $12.92 | $12.97 | $51.63 | 26,292 |
2019-12-20 | $13.36 | $13.36 | $13.13 | $13.14 | $52.30 | 16,422 |
2019-12-19 | $13.49 | $13.57 | $13.34 | $13.36 | $53.18 | 14,074 |
2019-12-18 | $13.45 | $13.61 | $13.32 | $13.49 | $53.70 | 20,239 |
2019-12-17 | $13.24 | $13.49 | $13.22 | $13.37 | $53.22 | 16,866 |
2019-12-16 | $13.29 | $13.37 | $13.15 | $13.24 | $52.70 | 15,415 |
2019-12-13 | $13.49 | $13.61 | $13.18 | $13.46 | $53.58 | 12,610 |
2019-12-12 | $13.76 | $13.76 | $13.36 | $13.52 | $53.82 | 23,572 |
2019-12-11 | $13.56 | $13.78 | $13.43 | $13.75 | $54.73 | 18,254 |
2019-12-10 | $13.79 | $13.91 | $13.51 | $13.56 | $53.98 | 9,800 |
2019-12-09 | $13.47 | $13.77 | $13.35 | $13.77 | $54.81 | 16,168 |
2019-12-06 | $13.63 | $13.83 | $13.53 | $13.59 | $54.10 | 24,911 |
2019-12-05 | $13.68 | $14.00 | $13.68 | $13.89 | $55.29 | 39,336 |
2019-12-04 | $13.79 | $13.89 | $13.50 | $13.55 | $53.94 | 38,453 |
2019-12-03 | $14.12 | $14.21 | $13.77 | $13.81 | $54.97 | 44,242 |
2019-12-02 | $13.75 | $14.12 | $13.65 | $13.99 | $55.69 | 57,622 |
2019-11-29 | $13.79 | $13.80 | $13.61 | $13.71 | $54.57 | 10,518 |
2019-11-27 | $13.96 | $13.96 | $13.73 | $13.78 | $54.85 | 14,542 |
2019-11-26 | $13.96 | $14.09 | $13.90 | $13.99 | $55.69 | 24,339 |
2019-11-25 | $14.58 | $14.58 | $13.99 | $14.01 | $55.77 | 51,382 |
2019-11-22 | $15.00 | $15.03 | $14.74 | $14.78 | $58.83 | 15,305 |
2019-11-21 | $15.09 | $15.34 | $15.02 | $15.04 | $59.87 | 20,927 |
2019-11-20 | $15.34 | $15.41 | $14.97 | $15.13 | $60.23 | 34,308 |
2019-11-19 | $15.84 | $15.84 | $15.19 | $15.30 | $60.90 | 28,604 |
2019-11-18 | $15.84 | $16.08 | $15.75 | $15.86 | $63.13 | 17,083 |
2019-11-15 | $16.16 | $16.19 | $15.82 | $15.83 | $63.01 | 21,144 |
2019-11-14 | $16.17 | $16.59 | $16.17 | $16.34 | $65.04 | 15,125 |
2019-11-13 | $16.27 | $16.37 | $15.94 | $16.11 | $64.13 | 23,627 |
2019-11-12 | $16.33 | $16.33 | $15.89 | $16.14 | $64.25 | 17,567 |
2019-11-11 | $16.26 | $16.42 | $16.21 | $16.26 | $64.72 | 11,318 |
2019-11-08 | $16.82 | $17.03 | $16.14 | $16.16 | $64.33 | 15,646 |
2019-11-07 | $16.65 | $16.88 | $16.59 | $16.82 | $66.95 | 11,274 |
2019-11-06 | $16.45 | $16.82 | $16.45 | $16.80 | $66.87 | 14,987 |
2019-11-05 | $16.40 | $16.53 | $16.29 | $16.45 | $65.48 | 7,212 |
2019-11-04 | $16.16 | $16.47 | $16.11 | $16.44 | $65.44 | 18,303 |
2019-11-01 | $16.99 | $16.99 | $16.33 | $16.33 | $65.00 | 28,474 |
2019-10-31 | $17.14 | $17.40 | $17.08 | $17.17 | $68.35 | 13,078 |
2019-10-30 | $17.01 | $17.26 | $17.01 | $17.06 | $67.91 | 10,472 |
2019-10-29 | $17.24 | $17.24 | $16.89 | $17.08 | $67.99 | 16,530 |
2019-10-28 | $17.65 | $17.65 | $17.17 | $17.25 | $68.66 | 19,826 |
2019-10-25 | $17.95 | $18.10 | $17.63 | $17.73 | $70.58 | 15,199 |
2019-10-24 | $17.78 | $17.87 | $17.65 | $17.69 | $70.42 | 6,302 |
2019-10-23 | $17.77 | $17.91 | $17.44 | $17.70 | $70.46 | 19,461 |
2019-10-22 | $17.57 | $17.79 | $17.14 | $17.79 | $70.81 | 42,571 |
2019-10-21 | $18.63 | $18.81 | $18.22 | $18.33 | $72.96 | 14,730 |
2019-10-18 | $18.63 | $19.14 | $18.48 | $18.86 | $75.07 | 11,025 |
2019-10-17 | $18.74 | $18.77 | $18.46 | $18.61 | $74.08 | 9,456 |
2019-10-16 | $18.96 | $18.96 | $18.65 | $18.89 | $75.19 | 14,023 |
2019-10-15 | $19.34 | $19.34 | $18.70 | $18.82 | $74.91 | 9,873 |
2019-10-14 | $19.73 | $19.73 | $19.17 | $19.48 | $77.54 | 12,227 |
2019-10-11 | $19.78 | $19.78 | $19.34 | $19.68 | $78.34 | 13,709 |
2019-10-10 | $20.59 | $20.65 | $20.13 | $20.19 | $80.37 | 11,148 |
2019-10-09 | $20.50 | $20.74 | $20.38 | $20.72 | $82.48 | 14,226 |
2019-10-08 | $20.20 | $20.85 | $20.20 | $20.81 | $82.84 | 28,380 |
2019-10-07 | $20.13 | $20.13 | $19.70 | $20.01 | $79.65 | 6,241 |
2019-10-04 | $20.11 | $20.54 | $19.83 | $19.93 | $79.33 | 15,519 |
2019-10-03 | $20.79 | $21.23 | $20.25 | $20.25 | $80.61 | 28,952 |
2019-10-02 | $20.87 | $21.45 | $20.69 | $20.98 | $83.51 | 34,274 |
2019-10-01 | $19.92 | $20.73 | $19.59 | $20.65 | $82.20 | 29,063 |
2019-09-30 | $20.07 | $20.19 | $19.70 | $20.02 | $79.69 | 9,114 |
2019-09-27 | $19.64 | $20.31 | $19.33 | $20.11 | $80.05 | 21,756 |
2019-09-26 | $19.10 | $19.95 | $19.10 | $19.77 | $78.70 | 25,058 |
2019-09-25 | $19.05 | $19.21 | $18.80 | $19.05 | $75.83 | 13,790 |
2019-09-24 | $18.15 | $19.21 | $18.15 | $19.02 | $75.39 | 23,753 |
2019-09-23 | $18.00 | $18.27 | $17.89 | $18.27 | $72.42 | 6,360 |
2019-09-20 | $18.24 | $18.24 | $17.82 | $17.97 | $71.23 | 14,787 |
2019-09-19 | $18.21 | $18.29 | $17.98 | $18.23 | $72.26 | 13,620 |
2019-09-18 | $18.01 | $18.68 | $18.01 | $18.33 | $72.65 | 11,394 |
2019-09-17 | $18.06 | $18.32 | $17.99 | $18.06 | $71.58 | 13,340 |
2019-09-16 | $18.35 | $18.52 | $17.98 | $18.04 | $71.50 | 7,436 |
2019-09-13 | $18.36 | $18.37 | $18.05 | $18.37 | $72.81 | 6,500 |
2019-09-12 | $18.27 | $18.57 | $18.06 | $18.42 | $73.01 | 14,111 |
2019-09-11 | $18.70 | $18.70 | $18.20 | $18.20 | $72.14 | 13,400 |
2019-09-10 | $19.45 | $19.73 | $18.84 | $18.84 | $74.68 | 11,535 |
2019-09-09 | $19.16 | $19.56 | $19.12 | $19.29 | $76.46 | 10,339 |
2019-09-06 | $18.96 | $19.15 | $18.79 | $19.14 | $75.86 | 7,522 |
2019-09-05 | $19.21 | $19.47 | $18.94 | $19.02 | $75.39 | 11,125 |
2019-09-04 | $19.18 | $19.83 | $19.18 | $19.48 | $77.21 | 9,793 |
2019-09-03 | $19.07 | $19.67 | $18.95 | $19.60 | $77.69 | 21,950 |
2019-08-30 | $18.46 | $19.07 | $18.46 | $18.87 | $74.79 | 10,082 |
2019-08-29 | $18.38 | $18.82 | $18.38 | $18.59 | $73.68 | 10,049 |
2019-08-28 | $19.26 | $19.38 | $18.68 | $18.89 | $74.87 | 12,022 |
2019-08-27 | $18.59 | $19.30 | $18.37 | $19.14 | $75.86 | 15,209 |
2019-08-26 | $18.76 | $19.03 | $18.67 | $18.81 | $74.56 | 13,176 |
2019-08-23 | $18.16 | $19.23 | $18.00 | $19.12 | $75.79 | 29,376 |
2019-08-22 | $17.90 | $18.49 | $17.90 | $18.15 | $71.94 | 26,977 |
2019-08-21 | $17.92 | $18.05 | $17.76 | $17.79 | $70.51 | 6,159 |
2019-08-20 | $18.03 | $18.24 | $17.75 | $18.18 | $72.06 | 4,776 |
2019-08-19 | $17.79 | $18.07 | $17.68 | $17.77 | $70.43 | 10,507 |
2019-08-16 | $18.78 | $18.82 | $18.15 | $18.16 | $71.98 | 9,027 |
2019-08-15 | $18.79 | $19.20 | $18.75 | $19.03 | $75.43 | 13,433 |
2019-08-14 | $18.52 | $18.94 | $18.44 | $18.93 | $75.03 | 8,614 |
2019-08-13 | $18.55 | $18.55 | $17.78 | $18.10 | $71.74 | 12,166 |
2019-08-12 | $18.03 | $18.63 | $18.03 | $18.52 | $73.41 | 9,295 |
2019-08-09 | $18.12 | $18.61 | $17.88 | $18.09 | $71.70 | 56,143 |
2019-08-08 | $18.50 | $18.58 | $17.86 | $17.86 | $70.79 | 18,225 |
2019-08-07 | $19.03 | $19.44 | $18.52 | $18.63 | $73.84 | 12,157 |
2019-08-06 | $18.92 | $19.44 | $18.66 | $18.66 | $73.96 | 79,945 |
2019-08-05 | $18.83 | $19.50 | $18.75 | $19.26 | $76.34 | 24,623 |
2019-08-02 | $18.09 | $18.53 | $17.93 | $18.30 | $72.54 | 11,756 |
2019-08-01 | $18.01 | $18.01 | $17.28 | $17.87 | $70.83 | 7,174 |
2019-07-31 | $17.78 | $18.25 | $17.54 | $18.06 | $71.58 | 11,180 |
2019-07-30 | $18.45 | $18.50 | $17.84 | $17.84 | $70.71 | 7,961 |
2019-07-29 | $18.16 | $18.48 | $18.05 | $18.20 | $72.14 | 2,994 |
2019-07-26 | $18.67 | $18.68 | $18.22 | $18.23 | $72.26 | 12,558 |
2019-07-25 | $18.28 | $18.61 | $18.24 | $18.61 | $73.76 | 21,910 |
2019-07-24 | $18.32 | $18.50 | $18.08 | $18.11 | $71.78 | 16,822 |
2019-07-23 | $18.15 | $18.43 | $18.09 | $18.20 | $72.14 | 9,915 |
2019-07-22 | $18.31 | $18.38 | $18.08 | $18.31 | $72.58 | 6,529 |
2019-07-19 | $17.83 | $18.37 | $17.81 | $18.35 | $72.73 | 14,582 |
2019-07-18 | $18.11 | $18.16 | $17.78 | $17.82 | $70.63 | 14,135 |
2019-07-17 | $18.06 | $18.27 | $17.91 | $18.12 | $71.82 | 9,136 |
2019-07-16 | $18.03 | $18.15 | $17.93 | $18.15 | $71.94 | 5,314 |
2019-07-15 | $18.13 | $18.20 | $17.85 | $17.95 | $71.15 | 4,751 |
2019-07-12 | $18.12 | $18.31 | $18.07 | $18.20 | $72.14 | 24,055 |
2019-07-11 | $17.43 | $18.01 | $17.41 | $17.69 | $70.12 | 49,165 |
2019-07-10 | $16.91 | $17.59 | $16.89 | $17.21 | $68.22 | 13,318 |
2019-07-09 | $17.67 | $17.70 | $17.08 | $17.08 | $67.70 | 11,251 |
2019-07-08 | $17.17 | $17.73 | $17.17 | $17.47 | $69.25 | 12,775 |
2019-07-05 | $16.72 | $16.99 | $16.51 | $16.94 | $67.14 | 17,417 |
2019-07-03 | $16.72 | $16.84 | $16.48 | $16.49 | $65.36 | 14,665 |
2019-07-02 | $16.85 | $17.07 | $16.83 | $16.84 | $66.75 | 19,396 |
2019-07-01 | $16.58 | $16.99 | $16.53 | $16.84 | $66.75 | 12,685 |
2019-06-28 | $17.52 | $17.52 | $17.00 | $17.04 | $67.54 | 11,283 |
2019-06-27 | $17.95 | $17.95 | $17.57 | $17.60 | $69.76 | 9,024 |
2019-06-26 | $17.65 | $18.20 | $17.65 | $18.13 | $71.86 | 15,591 |
2019-06-25 | $17.47 | $17.80 | $17.28 | $17.72 | $70.24 | 21,943 |
2019-06-24 | $17.08 | $17.80 | $17.08 | $17.78 | $70.09 | 28,913 |
2019-06-21 | $17.37 | $17.66 | $17.04 | $17.05 | $67.22 | 14,034 |
2019-06-20 | $17.06 | $17.45 | $16.81 | $17.27 | $68.08 | 21,993 |
2019-06-19 | $17.62 | $17.71 | $17.42 | $17.43 | $68.71 | 7,082 |
2019-06-18 | $17.91 | $17.98 | $17.43 | $17.68 | $69.70 | 25,725 |
2019-06-17 | $18.87 | $18.87 | $18.07 | $18.14 | $71.51 | 9,457 |
2019-06-14 | $19.01 | $19.29 | $18.87 | $19.26 | $75.93 | 10,475 |
2019-06-13 | $19.06 | $19.25 | $18.89 | $18.89 | $74.47 | 7,194 |
2019-06-12 | $19.38 | $19.55 | $19.14 | $19.14 | $75.45 | 8,524 |
2019-06-11 | $18.81 | $19.45 | $18.78 | $19.43 | $76.60 | 14,756 |
2019-06-10 | $18.90 | $19.22 | $18.71 | $19.18 | $75.61 | 6,590 |
2019-06-07 | $19.48 | $19.57 | $18.96 | $19.00 | $74.90 | 7,261 |
2019-06-06 | $19.21 | $19.69 | $19.21 | $19.68 | $77.58 | 10,591 |
2019-06-05 | $19.03 | $19.52 | $19.03 | $19.25 | $75.89 | 15,080 |
2019-06-04 | $19.53 | $19.87 | $19.22 | $19.22 | $75.77 | 18,280 |
2019-06-03 | $20.31 | $20.35 | $19.65 | $20.04 | $79.00 | 11,695 |
2019-05-31 | $20.20 | $20.58 | $20.15 | $20.54 | $80.97 | 22,651 |
2019-05-30 | $19.78 | $20.10 | $19.64 | $19.85 | $78.25 | 11,634 |
2019-05-29 | $19.64 | $20.03 | $19.59 | $19.83 | $78.18 | 15,532 |
2019-05-28 | $18.97 | $19.43 | $18.82 | $19.43 | $76.60 | 7,646 |
2019-05-24 | $18.95 | $19.01 | $18.62 | $18.94 | $74.67 | 3,357 |
2019-05-23 | $19.09 | $19.31 | $18.99 | $19.09 | $75.26 | 9,984 |
2019-05-22 | $19.04 | $19.20 | $18.61 | $18.78 | $74.04 | 5,405 |
2019-05-21 | $19.38 | $19.45 | $18.84 | $18.84 | $74.27 | 6,971 |
2019-05-20 | $19.15 | $19.69 | $19.15 | $19.66 | $77.50 | 9,328 |
2019-05-17 | $19.08 | $19.22 | $18.68 | $19.12 | $75.38 | 18,597 |
2019-05-16 | $19.10 | $19.10 | $18.59 | $18.85 | $74.31 | 14,394 |
2019-05-15 | $19.88 | $19.92 | $19.17 | $19.28 | $76.01 | 11,591 |
2019-05-14 | $20.00 | $20.00 | $19.33 | $19.55 | $77.07 | 15,982 |
2019-05-13 | $19.34 | $20.19 | $19.34 | $20.02 | $78.92 | 20,629 |
2019-05-10 | $18.66 | $19.39 | $18.62 | $18.71 | $73.76 | 11,713 |
2019-05-09 | $18.82 | $19.30 | $18.47 | $18.59 | $73.29 | 17,830 |
2019-05-08 | $18.55 | $18.88 | $18.30 | $18.47 | $72.81 | 13,555 |
2019-05-07 | $17.74 | $18.77 | $17.66 | $18.52 | $73.01 | 14,334 |
2019-05-06 | $18.25 | $18.25 | $17.40 | $17.43 | $68.71 | 5,807 |
2019-05-03 | $18.39 | $18.39 | $17.74 | $17.74 | $69.94 | 14,090 |
2019-05-02 | $18.59 | $18.88 | $18.24 | $18.45 | $72.73 | 11,971 |
2019-05-01 | $18.20 | $18.63 | $18.10 | $18.59 | $73.29 | 8,685 |
2019-04-30 | $17.89 | $18.61 | $17.88 | $18.31 | $72.18 | 13,360 |
2019-04-29 | $18.00 | $18.05 | $17.80 | $17.96 | $70.80 | 9,306 |
2019-04-26 | $18.07 | $18.32 | $17.94 | $17.97 | $70.84 | 7,712 |
2019-04-25 | $18.88 | $18.92 | $18.06 | $18.15 | $71.55 | 11,455 |
2019-04-24 | $18.02 | $18.63 | $18.02 | $18.55 | $73.13 | 17,961 |
2019-04-23 | $18.93 | $18.98 | $17.94 | $18.13 | $71.47 | 37,973 |
2019-04-22 | $18.85 | $19.22 | $18.63 | $18.95 | $74.71 | 26,540 |
2019-04-18 | $18.61 | $19.55 | $18.42 | $18.93 | $74.63 | 68,451 |
2019-04-17 | $17.30 | $18.95 | $17.22 | $18.75 | $73.92 | 54,054 |
2019-04-16 | $16.88 | $17.47 | $16.80 | $17.38 | $68.52 | 20,834 |
2019-04-15 | $16.84 | $17.32 | $16.72 | $17.08 | $67.33 | 11,080 |
2019-04-12 | $16.34 | $16.95 | $16.34 | $16.87 | $66.51 | 22,768 |
2019-04-11 | $16.15 | $16.72 | $16.09 | $16.64 | $65.60 | 20,157 |
2019-04-10 | $16.23 | $16.29 | $16.03 | $16.05 | $63.27 | 11,185 |
2019-04-09 | $16.09 | $16.52 | $16.04 | $16.45 | $64.85 | 18,379 |
2019-04-08 | $15.89 | $16.21 | $15.89 | $15.93 | $62.80 | 21,591 |
2019-04-05 | $16.28 | $16.28 | $15.74 | $15.77 | $62.17 | 15,145 |
2019-04-04 | $16.13 | $16.60 | $16.07 | $16.33 | $64.38 | 4,370 |
2019-04-03 | $16.25 | $16.42 | $16.13 | $16.19 | $63.83 | 9,651 |
2019-04-02 | $16.69 | $16.69 | $16.27 | $16.37 | $64.53 | 8,481 |
2019-04-01 | $16.48 | $16.67 | $16.35 | $16.65 | $65.64 | 15,757 |
2019-03-29 | $17.08 | $17.08 | $16.61 | $16.69 | $65.80 | 11,928 |
2019-03-28 | $17.54 | $17.62 | $17.29 | $17.40 | $68.60 | 7,095 |
2019-03-27 | $17.15 | $17.93 | $17.15 | $17.63 | $69.50 | 12,558 |
2019-03-26 | $17.48 | $17.48 | $17.15 | $17.15 | $67.61 | 11,683 |
2019-03-25 | $17.83 | $18.23 | $17.67 | $17.78 | $70.09 | 28,783 |
2019-03-22 | $16.87 | $17.85 | $16.84 | $17.83 | $70.29 | 38,780 |
2019-03-21 | $17.26 | $17.26 | $16.72 | $16.73 | $65.95 | 17,369 |
2019-03-20 | $16.20 | $16.59 | $16.07 | $16.38 | $64.57 | 12,815 |
2019-03-19 | $16.14 | $16.29 | $16.10 | $16.25 | $63.81 | 11,001 |
2019-03-18 | $16.15 | $16.37 | $15.91 | $16.20 | $63.62 | 8,481 |
2019-03-15 | $16.45 | $16.45 | $16.10 | $16.13 | $63.34 | 8,768 |
2019-03-14 | $16.45 | $16.60 | $16.28 | $16.49 | $64.76 | 7,271 |
2019-03-13 | $16.70 | $16.70 | $16.37 | $16.39 | $64.36 | 12,258 |
2019-03-12 | $16.98 | $17.08 | $16.66 | $16.83 | $66.09 | 28,198 |
2019-03-11 | $17.68 | $17.76 | $17.08 | $17.10 | $67.15 | 45,164 |
2019-03-08 | $18.06 | $18.20 | $17.82 | $17.85 | $70.10 | 20,300 |
2019-03-07 | $17.49 | $17.95 | $17.41 | $17.66 | $69.35 | 74,760 |
2019-03-06 | $16.50 | $17.47 | $16.50 | $17.43 | $68.45 | 63,825 |
2019-03-05 | $16.26 | $16.50 | $16.07 | $16.42 | $64.48 | 34,709 |
2019-03-04 | $15.74 | $16.65 | $15.74 | $16.27 | $63.89 | 23,910 |
2019-03-01 | $16.42 | $16.53 | $15.93 | $15.96 | $62.68 | 17,810 |
2019-02-28 | $16.50 | $16.79 | $16.42 | $16.63 | $65.31 | 58,260 |
2019-02-27 | $16.85 | $16.85 | $16.19 | $16.25 | $63.81 | 17,454 |
2019-02-26 | $16.89 | $16.89 | $16.50 | $16.73 | $65.70 | 17,071 |
2019-02-25 | $16.76 | $16.88 | $16.49 | $16.59 | $65.15 | 36,874 |
2019-02-22 | $17.90 | $17.90 | $17.26 | $17.30 | $67.94 | 20,999 |
2019-02-21 | $17.24 | $17.93 | $17.24 | $17.81 | $69.94 | 13,722 |
2019-02-20 | $17.02 | $17.49 | $17.02 | $17.19 | $67.51 | 8,067 |
2019-02-19 | $16.95 | $17.15 | $16.76 | $17.10 | $67.15 | 8,258 |
2019-02-15 | $17.42 | $17.42 | $16.91 | $16.91 | $66.41 | 11,068 |
2019-02-14 | $17.63 | $17.80 | $17.43 | $17.49 | $68.68 | 7,317 |
2019-02-13 | $17.65 | $17.69 | $17.41 | $17.62 | $69.19 | 19,232 |
2019-02-12 | $17.98 | $18.02 | $17.72 | $17.72 | $69.59 | 19,873 |
2019-02-11 | $17.95 | $18.36 | $17.91 | $18.08 | $71.00 | 20,109 |
2019-02-08 | $18.73 | $18.73 | $18.23 | $18.25 | $71.67 | 16,096 |
2019-02-07 | $17.97 | $18.64 | $17.85 | $18.48 | $72.57 | 44,095 |
2019-02-06 | $17.60 | $17.78 | $17.37 | $17.59 | $69.08 | 8,422 |
2019-02-05 | $17.46 | $17.67 | $17.18 | $17.53 | $68.84 | 9,186 |
2019-02-04 | $17.48 | $17.81 | $17.48 | $17.50 | $68.72 | 16,935 |
2019-02-01 | $17.72 | $17.77 | $17.40 | $17.44 | $68.49 | 49,639 |
2019-01-31 | $18.25 | $18.25 | $17.58 | $17.65 | $69.31 | 21,692 |
2019-01-30 | $18.47 | $18.88 | $18.09 | $18.14 | $71.24 | 30,448 |
2019-01-29 | $18.50 | $18.70 | $18.39 | $18.43 | $72.38 | 4,597 |
2019-01-28 | $18.16 | $18.63 | $18.16 | $18.47 | $72.53 | 41,977 |
2019-01-25 | $17.91 | $18.28 | $17.74 | $17.74 | $69.67 | 43,843 |
2019-01-24 | $18.40 | $18.52 | $18.21 | $18.28 | $71.79 | 18,776 |
2019-01-23 | $17.75 | $18.71 | $17.66 | $18.30 | $71.86 | 34,370 |
2019-01-22 | $17.72 | $18.20 | $17.69 | $18.04 | $70.84 | 41,945 |
2019-01-18 | $17.44 | $17.96 | $17.41 | $17.41 | $68.37 | 31,598 |
2019-01-17 | $18.31 | $18.31 | $17.43 | $17.76 | $69.74 | 52,863 |
2019-01-16 | $17.88 | $18.07 | $17.43 | $18.04 | $70.84 | 15,904 |
2019-01-15 | $18.35 | $18.44 | $17.81 | $17.82 | $69.98 | 46,956 |
2019-01-14 | $18.14 | $18.54 | $18.14 | $18.54 | $72.81 | 26,298 |
2019-01-11 | $18.05 | $18.33 | $17.88 | $17.96 | $70.53 | 13,505 |
2019-01-10 | $18.71 | $18.94 | $17.95 | $18.02 | $70.76 | 44,598 |
2019-01-09 | $18.64 | $18.68 | $18.27 | $18.41 | $72.30 | 31,288 |
2019-01-08 | $18.72 | $19.51 | $18.64 | $18.70 | $73.44 | 27,682 |
2019-01-07 | $19.94 | $19.94 | $18.65 | $19.02 | $74.69 | 71,214 |
2019-01-04 | $21.96 | $21.96 | $20.18 | $20.38 | $80.03 | 46,118 |
2019-01-03 | $21.65 | $22.65 | $21.48 | $22.65 | $88.95 | 55,436 |
2019-01-02 | $23.86 | $23.87 | $22.64 | $22.76 | $89.38 | 28,012 |
2018-12-31 | $23.26 | $23.67 | $22.87 | $23.10 | $90.71 | 22,507 |
2018-12-28 | $23.62 | $24.24 | $23.05 | $23.94 | $94.01 | 16,102 |
2018-12-27 | $24.86 | $25.65 | $23.82 | $23.82 | $93.54 | 49,439 |
2018-12-26 | $26.86 | $26.86 | $23.83 | $23.83 | $93.58 | 63,323 |
2018-12-24 | $27.01 | $27.62 | $26.08 | $27.27 | $106.79 | 46,308 |
2018-12-21 | $24.60 | $26.71 | $24.48 | $26.66 | $104.40 | 49,485 |
2018-12-20 | $23.99 | $25.13 | $23.63 | $24.65 | $96.53 | 61,172 |
2018-12-19 | $22.88 | $24.28 | $22.05 | $23.72 | $92.88 | 33,370 |
2018-12-18 | $21.42 | $23.31 | $21.42 | $22.80 | $89.28 | 58,575 |
2018-12-17 | $21.39 | $22.28 | $20.67 | $22.06 | $86.40 | 18,816 |
2018-12-14 | $20.93 | $21.31 | $20.57 | $21.20 | $83.02 | 25,472 |
2018-12-13 | $19.88 | $20.64 | $19.51 | $20.49 | $80.24 | 17,087 |
2018-12-12 | $20.04 | $20.04 | $19.42 | $19.87 | $77.81 | 9,020 |
2018-12-11 | $20.01 | $20.73 | $19.75 | $20.38 | $79.81 | 13,704 |
2018-12-10 | $20.36 | $21.46 | $20.36 | $20.42 | $79.96 | 32,154 |
2018-12-07 | $19.52 | $20.81 | $19.38 | $20.60 | $80.67 | 11,854 |
2018-12-06 | $20.02 | $20.42 | $19.37 | $19.37 | $75.85 | 23,900 |
2018-12-04 | $18.39 | $19.56 | $17.92 | $19.51 | $76.40 | 20,649 |
2018-12-03 | $17.89 | $18.52 | $17.89 | $18.24 | $71.43 | 8,736 |
2018-11-30 | $19.35 | $19.46 | $18.71 | $18.72 | $73.31 | 7,992 |
2018-11-29 | $19.49 | $19.49 | $18.95 | $19.29 | $75.54 | 5,629 |
2018-11-28 | $20.09 | $20.45 | $19.18 | $19.30 | $75.58 | 15,091 |
2018-11-27 | $20.40 | $20.80 | $20.26 | $20.34 | $79.65 | 4,894 |
2018-11-26 | $20.37 | $20.60 | $20.08 | $20.20 | $79.10 | 13,722 |
2018-11-23 | $21.47 | $21.52 | $20.33 | $20.89 | $81.80 | 22,455 |
2018-11-21 | $21.01 | $21.33 | $20.84 | $21.08 | $82.55 | 9,952 |
2018-11-20 | $21.56 | $21.88 | $20.91 | $21.35 | $83.60 | 18,698 |
2018-11-19 | $20.44 | $21.44 | $20.25 | $21.09 | $82.59 | 17,588 |
2018-11-16 | $20.58 | $20.86 | $20.07 | $20.23 | $79.22 | 18,148 |
2018-11-15 | $21.63 | $21.80 | $20.48 | $20.55 | $80.47 | 17,844 |
2018-11-14 | $20.48 | $21.74 | $20.28 | $21.46 | $84.03 | 39,750 |
2018-11-13 | $20.30 | $20.75 | $19.81 | $20.69 | $81.02 | 22,214 |
2018-11-12 | $19.27 | $20.62 | $19.27 | $20.54 | $80.43 | 38,226 |
2018-11-09 | $18.83 | $19.57 | $18.78 | $19.36 | $75.81 | 21,294 |
2018-11-08 | $18.37 | $18.59 | $18.09 | $18.57 | $72.72 | 4,341 |
2018-11-07 | $18.71 | $18.90 | $18.18 | $18.20 | $71.27 | 17,588 |
2018-11-06 | $19.36 | $19.36 | $18.90 | $19.13 | $74.91 | 4,413 |
2018-11-05 | $19.20 | $19.76 | $19.13 | $19.25 | $75.38 | 9,970 |
2018-11-02 | $19.22 | $19.61 | $18.55 | $19.25 | $75.38 | 42,832 |
2018-11-01 | $20.61 | $20.61 | $19.17 | $19.26 | $75.42 | 18,009 |
2018-10-31 | $20.40 | $21.04 | $20.32 | $20.83 | $81.57 | 29,908 |
2018-10-30 | $21.62 | $21.75 | $20.91 | $21.02 | $82.31 | 51,499 |
2018-10-29 | $20.39 | $22.24 | $20.20 | $21.51 | $84.23 | 44,288 |
2018-10-26 | $21.55 | $21.94 | $20.49 | $21.06 | $82.47 | 46,650 |
2018-10-25 | $21.28 | $22.00 | $20.37 | $20.90 | $81.84 | 36,460 |
2018-10-24 | $19.03 | $21.67 | $19.03 | $21.54 | $84.35 | 65,870 |
2018-10-23 | $19.58 | $20.09 | $18.81 | $19.23 | $75.30 | 44,417 |
2018-10-22 | $18.41 | $19.36 | $18.41 | $19.03 | $74.52 | 17,467 |
2018-10-19 | $17.73 | $18.55 | $17.55 | $18.50 | $72.44 | 16,194 |
2018-10-18 | $17.53 | $18.25 | $17.45 | $17.94 | $70.25 | 17,065 |
2018-10-17 | $17.41 | $17.92 | $17.39 | $17.42 | $68.21 | 19,419 |
2018-10-16 | $18.57 | $18.67 | $17.32 | $17.32 | $67.82 | 25,333 |
2018-10-15 | $18.82 | $19.12 | $18.65 | $18.97 | $74.28 | 16,496 |
2018-10-12 | $18.52 | $19.24 | $18.50 | $18.59 | $72.80 | 31,812 |
2018-10-11 | $18.54 | $19.69 | $18.43 | $19.35 | $75.77 | 56,065 |
2018-10-10 | $17.57 | $18.68 | $17.46 | $18.62 | $72.91 | 28,733 |
2018-10-09 | $17.47 | $17.47 | $17.14 | $17.45 | $68.33 | 14,125 |
2018-10-08 | $17.12 | $17.70 | $17.03 | $17.32 | $67.82 | 12,970 |
2018-10-05 | $16.70 | $17.50 | $16.47 | $17.06 | $66.80 | 18,677 |
2018-10-04 | $15.93 | $16.90 | $15.91 | $16.71 | $65.43 | 22,099 |
2018-10-03 | $16.00 | $16.16 | $15.71 | $15.82 | $61.95 | 9,572 |
2018-10-02 | $15.84 | $16.13 | $15.77 | $16.06 | $62.89 | 10,716 |
2018-10-01 | $15.54 | $15.92 | $15.38 | $15.88 | $62.18 | 11,204 |
2018-09-28 | $15.71 | $15.71 | $15.54 | $15.63 | $61.20 | 5,311 |
2018-09-27 | $15.93 | $15.93 | $15.57 | $15.66 | $61.32 | 9,302 |
2018-09-26 | $16.06 | $16.06 | $15.64 | $15.97 | $62.54 | 4,384 |
2018-09-25 | $16.09 | $16.11 | $15.90 | $16.11 | $63.01 | 2,150 |
2018-09-24 | $16.50 | $16.50 | $16.14 | $16.15 | $63.17 | 7,293 |
2018-09-21 | $16.21 | $16.62 | $16.16 | $16.52 | $64.62 | 26,297 |
2018-09-20 | $16.58 | $16.60 | $16.32 | $16.32 | $63.83 | 1,183 |
2018-09-19 | $16.86 | $16.86 | $16.66 | $16.81 | $65.75 | 2,075 |
2018-09-18 | $17.11 | $17.20 | $16.74 | $16.80 | $65.71 | 2,831 |
2018-09-17 | $16.87 | $17.28 | $16.67 | $17.22 | $67.35 | 4,915 |
2018-09-14 | $16.69 | $16.88 | $16.50 | $16.80 | $65.71 | 4,294 |
2018-09-13 | $16.71 | $16.82 | $16.52 | $16.62 | $65.01 | 3,775 |
2018-09-12 | $16.70 | $17.10 | $16.70 | $16.85 | $65.91 | 7,848 |
2018-09-11 | $16.78 | $17.02 | $16.66 | $16.86 | $65.95 | 7,534 |
2018-09-10 | $16.66 | $16.80 | $16.53 | $16.71 | $65.36 | 3,942 |
2018-09-07 | $16.79 | $17.00 | $16.55 | $16.79 | $65.67 | 8,519 |
2018-09-06 | $16.17 | $16.64 | $16.13 | $16.58 | $64.85 | 5,400 |
2018-09-05 | $15.98 | $16.17 | $15.90 | $16.02 | $62.66 | 4,447 |
2018-09-04 | $15.73 | $16.20 | $15.73 | $15.95 | $62.39 | 5,767 |
2018-08-31 | $15.55 | $15.74 | $15.55 | $15.60 | $61.02 | 2,818 |
2018-08-30 | $15.77 | $15.81 | $15.53 | $15.61 | $61.06 | 7,051 |
2018-08-29 | $16.15 | $16.15 | $15.72 | $15.74 | $61.57 | 3,663 |
2018-08-28 | $16.21 | $16.30 | $16.17 | $16.18 | $63.29 | 3,497 |
2018-08-27 | $16.71 | $16.72 | $16.24 | $16.29 | $63.72 | 12,231 |
2018-08-24 | $16.85 | $17.00 | $16.85 | $16.88 | $66.03 | 1,155 |
2018-08-23 | $16.78 | $17.14 | $16.78 | $16.94 | $66.26 | 2,054 |
2018-08-22 | $16.90 | $16.90 | $16.65 | $16.72 | $65.40 | 4,764 |
2018-08-21 | $17.19 | $17.28 | $16.89 | $16.97 | $66.38 | 5,031 |
2018-08-20 | $17.15 | $17.36 | $17.15 | $17.30 | $67.67 | 2,832 |
2018-08-17 | $17.35 | $17.49 | $17.17 | $17.23 | $67.39 | 4,551 |
2018-08-16 | $17.36 | $17.56 | $17.14 | $17.23 | $67.39 | 9,624 |
2018-08-15 | $17.28 | $17.58 | $17.28 | $17.54 | $68.61 | 7,723 |
2018-08-14 | $17.08 | $17.08 | $16.85 | $16.95 | $66.30 | 1,595 |
2018-08-13 | $17.10 | $17.29 | $17.01 | $17.18 | $67.20 | 3,092 |
2018-08-10 | $17.04 | $17.14 | $16.88 | $17.13 | $67.00 | 5,471 |
2018-08-09 | $16.87 | $17.00 | $16.60 | $16.93 | $66.22 | 2,478 |
2018-08-08 | $16.73 | $17.00 | $16.73 | $16.86 | $65.95 | 3,971 |
2018-08-07 | $16.80 | $16.82 | $16.61 | $16.62 | $65.01 | 5,531 |
2018-08-06 | $17.02 | $17.27 | $16.93 | $17.06 | $66.73 | 5,125 |
2018-08-03 | $16.64 | $17.05 | $16.64 | $17.01 | $66.53 | 5,262 |
2018-08-02 | $17.19 | $17.22 | $16.65 | $16.71 | $65.36 | 7,016 |
2018-08-01 | $17.17 | $17.17 | $16.93 | $16.99 | $66.46 | 4,304 |
2018-07-31 | $17.75 | $17.75 | $17.11 | $17.18 | $67.20 | 9,141 |
2018-07-30 | $17.56 | $17.98 | $17.56 | $17.90 | $70.01 | 15,043 |
2018-07-27 | $16.71 | $17.74 | $16.71 | $17.56 | $68.68 | 11,365 |
2018-07-26 | $16.81 | $17.10 | $16.62 | $16.82 | $65.79 | 12,598 |
2018-07-25 | $16.91 | $16.91 | $16.43 | $16.46 | $64.38 | 13,292 |
2018-07-24 | $16.46 | $17.01 | $16.24 | $16.82 | $65.79 | 10,974 |
2018-07-23 | $16.85 | $16.85 | $16.68 | $16.75 | $65.52 | 8,905 |
2018-07-20 | $16.73 | $16.77 | $16.60 | $16.74 | $65.48 | 1,898 |
2018-07-19 | $16.83 | $17.01 | $16.61 | $16.68 | $65.24 | 3,968 |
2018-07-18 | $16.88 | $16.90 | $16.72 | $16.73 | $65.44 | 2,074 |
2018-07-17 | $17.13 | $17.13 | $16.62 | $16.66 | $65.16 | 5,604 |
2018-07-16 | $16.80 | $17.05 | $16.80 | $16.93 | $66.22 | 3,709 |
2018-07-13 | $16.76 | $16.82 | $16.60 | $16.69 | $65.28 | 2,964 |
2018-07-12 | $17.15 | $17.17 | $16.75 | $16.75 | $65.52 | 6,957 |
2018-07-11 | $17.35 | $17.52 | $17.20 | $17.27 | $67.55 | 7,874 |
2018-07-10 | $17.14 | $17.33 | $17.11 | $17.20 | $67.28 | 4,958 |
2018-07-09 | $17.15 | $17.39 | $17.11 | $17.14 | $67.04 | 13,107 |
2018-07-06 | $18.31 | $18.31 | $17.32 | $17.32 | $67.75 | 24,746 |
2018-07-05 | $18.83 | $19.09 | $18.70 | $18.72 | $73.22 | 5,342 |
2018-07-03 | $19.10 | $19.25 | $18.84 | $19.13 | $74.83 | 2,947 |
2018-07-02 | $19.74 | $19.87 | $19.15 | $19.15 | $74.90 | 9,033 |
2018-06-29 | $19.82 | $19.82 | $19.18 | $19.47 | $76.16 | 9,195 |
2018-06-28 | $20.37 | $20.78 | $20.02 | $20.15 | $78.82 | 7,220 |
2018-06-27 | $19.57 | $20.38 | $19.45 | $20.37 | $79.68 | 11,237 |
2018-06-26 | $19.42 | $19.90 | $19.22 | $19.57 | $76.55 | 8,161 |
2018-06-25 | $19.00 | $19.67 | $18.91 | $19.42 | $75.96 | 10,961 |
2018-06-22 | $18.48 | $18.83 | $18.48 | $18.73 | $73.26 | 6,124 |
2018-06-21 | $18.29 | $18.68 | $18.29 | $18.63 | $72.87 | 11,122 |
2018-06-20 | $18.80 | $18.80 | $18.19 | $18.22 | $71.27 | 5,100 |
2018-06-19 | $19.70 | $19.70 | $18.83 | $18.83 | $73.65 | 9,673 |
2018-06-18 | $19.49 | $19.67 | $19.38 | $19.39 | $75.84 | 5,276 |
2018-06-15 | $19.28 | $19.28 | $18.98 | $19.12 | $74.79 | 3,175 |
2018-06-14 | $19.28 | $19.42 | $18.98 | $19.06 | $74.55 | 6,726 |
2018-06-13 | $19.19 | $19.45 | $18.99 | $19.38 | $75.80 | 7,271 |
2018-06-12 | $19.52 | $19.56 | $19.15 | $19.25 | $75.30 | 4,503 |
2018-06-11 | $19.56 | $19.63 | $19.48 | $19.56 | $76.51 | 2,408 |
2018-06-08 | $19.78 | $19.78 | $19.39 | $19.49 | $76.23 | 10,208 |
2018-06-07 | $19.27 | $19.84 | $19.25 | $19.67 | $76.94 | 32,079 |
2018-06-06 | $19.72 | $19.80 | $19.28 | $19.32 | $75.57 | 5,456 |
2018-06-05 | $19.65 | $20.07 | $19.59 | $19.86 | $77.68 | 2,697 |
2018-06-04 | $19.70 | $20.33 | $19.70 | $19.84 | $77.60 | 10,689 |
2018-06-01 | $19.79 | $20.06 | $19.54 | $19.61 | $76.70 | 16,195 |
2018-05-31 | $20.17 | $20.31 | $19.83 | $20.07 | $78.50 | 9,660 |
2018-05-30 | $20.41 | $20.41 | $20.00 | $20.07 | $78.50 | 9,187 |
2018-05-29 | $20.56 | $21.06 | $20.48 | $20.64 | $80.73 | 8,411 |
2018-05-25 | $20.48 | $20.53 | $20.37 | $20.45 | $79.99 | 6,259 |
2018-05-24 | $20.58 | $20.67 | $20.40 | $20.56 | $80.42 | 4,667 |
2018-05-23 | $20.89 | $20.93 | $20.41 | $20.55 | $80.38 | 6,995 |
2018-05-22 | $20.72 | $20.87 | $20.49 | $20.76 | $81.20 | 5,683 |
2018-05-21 | $20.17 | $21.03 | $20.10 | $20.88 | $81.67 | 7,197 |
2018-05-18 | $20.57 | $20.57 | $20.23 | $20.36 | $79.64 | 7,576 |
2018-05-17 | $20.53 | $20.70 | $20.42 | $20.44 | $79.95 | 6,583 |
2018-05-16 | $20.84 | $20.84 | $20.32 | $20.43 | $79.91 | 9,281 |
2018-05-15 | $20.76 | $20.92 | $20.70 | $20.84 | $81.51 | 9,406 |
2018-05-14 | $20.68 | $20.68 | $20.12 | $20.44 | $79.95 | 27,737 |
2018-05-11 | $22.07 | $22.07 | $20.71 | $20.83 | $81.48 | 31,228 |
2018-05-10 | $22.00 | $22.10 | $21.57 | $22.07 | $86.33 | 28,257 |
2018-05-09 | $22.50 | $22.66 | $21.81 | $22.02 | $86.13 | 14,263 |
2018-05-08 | $22.37 | $22.88 | $22.30 | $22.62 | $88.48 | 16,150 |
2018-05-07 | $22.31 | $22.53 | $22.24 | $22.36 | $87.46 | 11,624 |
2018-05-04 | $23.11 | $23.12 | $22.39 | $22.64 | $88.55 | 13,631 |
2018-05-03 | $22.63 | $23.48 | $22.32 | $23.13 | $90.47 | 29,165 |
2018-05-02 | $22.40 | $22.54 | $22.07 | $22.51 | $88.05 | 14,706 |
2018-05-01 | $22.20 | $22.56 | $21.90 | $21.93 | $85.78 | 19,727 |
2018-04-30 | $21.11 | $22.15 | $21.05 | $22.12 | $86.52 | 18,365 |
2018-04-27 | $21.38 | $21.70 | $21.25 | $21.30 | $83.31 | 13,891 |
2018-04-26 | $21.97 | $22.18 | $21.23 | $21.43 | $83.82 | 15,640 |
2018-04-25 | $22.21 | $22.69 | $22.02 | $22.34 | $87.38 | 9,394 |
2018-04-24 | $21.55 | $22.50 | $21.55 | $22.30 | $87.23 | 22,515 |
2018-04-23 | $21.32 | $21.90 | $21.32 | $21.68 | $84.80 | 9,248 |
2018-04-20 | $21.11 | $21.69 | $21.11 | $21.53 | $84.21 | 11,985 |
2018-04-19 | $20.51 | $21.36 | $20.51 | $21.25 | $83.12 | 20,716 |
2018-04-18 | $20.55 | $20.77 | $20.46 | $20.65 | $80.77 | 5,503 |
2018-04-17 | $21.33 | $21.33 | $20.53 | $20.69 | $80.93 | 25,546 |
2018-04-16 | $20.91 | $21.53 | $20.91 | $21.48 | $84.02 | 16,155 |
2018-04-13 | $20.80 | $21.40 | $20.80 | $21.24 | $83.08 | 14,823 |
2018-04-12 | $21.19 | $21.25 | $20.70 | $20.97 | $82.02 | 16,133 |
2018-04-11 | $21.63 | $21.63 | $20.87 | $21.50 | $84.10 | 10,643 |
2018-04-10 | $21.75 | $22.21 | $21.19 | $21.29 | $83.27 | 38,203 |
2018-04-09 | $22.68 | $22.92 | $21.79 | $22.59 | $88.36 | 40,084 |
2018-04-06 | $22.63 | $23.73 | $22.37 | $23.44 | $91.68 | 43,666 |
2018-04-05 | $21.21 | $22.18 | $21.06 | $22.06 | $86.29 | 8,095 |
2018-04-04 | $23.42 | $23.42 | $21.30 | $21.47 | $83.98 | 37,949 |
2018-04-03 | $22.64 | $23.55 | $22.51 | $22.70 | $88.79 | 46,172 |
2018-04-02 | $21.22 | $23.29 | $21.22 | $22.86 | $89.42 | 57,704 |
2018-03-29 | $21.33 | $21.55 | $20.73 | $21.14 | $82.69 | 13,666 |
2018-03-28 | $21.52 | $22.05 | $21.17 | $21.52 | $84.17 | 18,954 |
2018-03-27 | $20.66 | $22.01 | $20.56 | $21.84 | $85.43 | 16,046 |
2018-03-26 | $21.06 | $21.90 | $20.65 | $20.69 | $80.93 | 80,872 |
2018-03-23 | $20.77 | $21.88 | $20.68 | $21.85 | $85.46 | 33,028 |
2018-03-22 | $20.14 | $20.82 | $19.88 | $20.79 | $81.32 | 16,804 |
2018-03-21 | $19.86 | $20.00 | $19.63 | $19.86 | $77.68 | 8,414 |
2018-03-20 | $19.92 | $20.12 | $19.75 | $19.92 | $77.92 | 9,724 |
2018-03-19 | $19.55 | $20.26 | $19.21 | $19.91 | $77.88 | 21,506 |
2018-03-16 | $19.40 | $19.40 | $18.91 | $19.17 | $74.98 | 8,626 |
2018-03-15 | $18.79 | $19.33 | $18.60 | $19.19 | $75.06 | 5,838 |
2018-03-14 | $18.63 | $18.99 | $18.56 | $18.82 | $73.61 | 9,400 |
2018-03-13 | $18.64 | $18.88 | $18.28 | $18.76 | $73.38 | 12,205 |
2018-03-12 | $18.60 | $18.76 | $18.44 | $18.53 | $72.48 | 6,777 |
2018-03-09 | $19.00 | $19.15 | $18.64 | $18.64 | $72.91 | 14,633 |
2018-03-08 | $19.40 | $19.57 | $19.22 | $19.24 | $75.26 | 10,636 |
2018-03-07 | $19.86 | $20.03 | $19.49 | $19.49 | $76.23 | 13,496 |
2018-03-06 | $19.66 | $20.14 | $19.64 | $19.75 | $77.25 | 7,944 |
2018-03-05 | $20.55 | $20.55 | $19.75 | $19.83 | $77.56 | 14,374 |
2018-03-02 | $21.72 | $21.98 | $20.20 | $20.28 | $79.32 | 27,503 |
2018-03-01 | $20.90 | $21.55 | $20.67 | $21.31 | $83.35 | 18,088 |
2018-02-28 | $20.08 | $20.91 | $20.08 | $20.90 | $81.75 | 19,700 |
2018-02-27 | $19.69 | $20.16 | $19.53 | $20.16 | $78.85 | 13,828 |
2018-02-26 | $19.83 | $19.94 | $19.60 | $19.66 | $76.90 | 9,809 |
2018-02-23 | $20.60 | $20.91 | $19.94 | $19.96 | $78.07 | 14,471 |
2018-02-22 | $20.30 | $20.89 | $20.17 | $20.83 | $81.48 | 20,897 |
2018-02-21 | $20.26 | $20.59 | $19.74 | $20.59 | $80.54 | 12,001 |
2018-02-20 | $20.30 | $20.63 | $19.96 | $20.49 | $80.15 | 18,585 |
2018-02-16 | $20.01 | $20.24 | $19.73 | $20.11 | $78.66 | 7,737 |
2018-02-15 | $20.00 | $20.45 | $19.88 | $19.96 | $78.07 | 27,135 |
2018-02-14 | $21.63 | $21.63 | $20.15 | $20.37 | $79.68 | 25,499 |
2018-02-13 | $21.40 | $21.80 | $21.10 | $21.20 | $82.92 | 10,774 |
2018-02-12 | $21.47 | $21.85 | $20.85 | $21.28 | $83.24 | 36,975 |
2018-02-09 | $21.88 | $23.90 | $21.62 | $21.96 | $85.90 | 90,275 |
2018-02-08 | $20.57 | $22.31 | $20.38 | $22.31 | $87.26 | 32,854 |
2018-02-07 | $20.84 | $20.98 | $20.03 | $20.56 | $80.42 | 16,789 |
2018-02-06 | $22.00 | $22.25 | $20.54 | $20.61 | $80.61 | 44,679 |
2018-02-05 | $20.02 | $21.49 | $19.65 | $21.49 | $84.06 | 43,265 |
2018-02-02 | $19.46 | $19.77 | $19.25 | $19.76 | $77.29 | 29,753 |
2018-02-01 | $19.21 | $19.33 | $18.90 | $19.11 | $74.75 | 11,630 |
2018-01-31 | $18.53 | $19.20 | $18.19 | $19.09 | $74.67 | 18,382 |
2018-01-30 | $18.41 | $18.54 | $18.08 | $18.41 | $72.01 | 45,427 |
2018-01-29 | $17.91 | $17.91 | $17.52 | $17.72 | $69.31 | 10,682 |
2018-01-26 | $18.10 | $18.16 | $17.77 | $17.88 | $69.94 | 9,832 |
2018-01-25 | $18.25 | $18.60 | $18.21 | $18.27 | $71.46 | 5,905 |
2018-01-24 | $18.16 | $18.84 | $18.07 | $18.53 | $72.48 | 15,163 |
2018-01-23 | $18.65 | $18.65 | $18.07 | $18.24 | $71.34 | 19,188 |
2018-01-22 | $19.53 | $19.59 | $18.64 | $18.65 | $72.95 | 29,966 |
2018-01-19 | $20.04 | $20.12 | $19.89 | $19.94 | $77.99 | 8,321 |
2018-01-18 | $20.13 | $20.46 | $20.13 | $20.19 | $78.97 | 9,165 |
2018-01-17 | $19.97 | $20.35 | $19.94 | $20.13 | $78.74 | 4,685 |
2018-01-16 | $19.75 | $20.50 | $19.50 | $20.43 | $79.91 | 11,638 |
2018-01-12 | $20.19 | $20.30 | $19.84 | $19.94 | $77.99 | 10,550 |
2018-01-11 | $20.34 | $20.46 | $20.13 | $20.20 | $79.01 | 1,586 |
2018-01-10 | $20.67 | $20.97 | $20.25 | $20.27 | $79.28 | 8,150 |
2018-01-09 | $21.14 | $21.14 | $20.36 | $20.49 | $80.15 | 7,322 |
2018-01-08 | $20.63 | $21.57 | $20.63 | $21.32 | $83.39 | 10,697 |
2018-01-05 | $20.67 | $20.93 | $20.67 | $20.73 | $81.08 | 8,445 |
2018-01-04 | $20.33 | $20.86 | $20.20 | $20.69 | $80.93 | 12,610 |
2018-01-03 | $20.80 | $21.00 | $20.25 | $20.37 | $79.68 | 9,439 |
2018-01-02 | $21.87 | $22.01 | $20.90 | $20.91 | $81.79 | 10,178 |
2017-12-29 | $21.73 | $22.05 | $21.45 | $22.05 | $86.25 | 9,319 |
2017-12-28 | $21.59 | $21.91 | $21.53 | $21.68 | $84.80 | 2,643 |
2017-12-27 | $21.64 | $21.76 | $21.46 | $21.69 | $84.84 | 7,644 |
2017-12-26 | $22.17 | $22.17 | $21.73 | $21.76 | $85.11 | 3,603 |
2017-12-22 | $22.12 | $22.25 | $21.78 | $21.93 | $85.78 | 7,242 |
2017-12-21 | $22.12 | $22.14 | $21.88 | $22.03 | $86.17 | 3,009 |
2017-12-20 | $22.10 | $22.26 | $21.98 | $22.11 | $86.48 | 10,524 |
2017-12-19 | $22.28 | $22.38 | $21.99 | $22.32 | $87.30 | 46,732 |
2017-12-18 | $21.86 | $22.27 | $21.86 | $22.27 | $87.11 | 10,117 |
2017-12-15 | $22.48 | $22.74 | $22.12 | $22.14 | $86.60 | 9,520 |
2017-12-14 | $22.25 | $22.87 | $21.95 | $22.75 | $88.99 | 8,782 |
2017-12-13 | $22.42 | $22.42 | $21.90 | $22.10 | $86.44 | 8,687 |
2017-12-12 | $22.21 | $22.69 | $22.21 | $22.51 | $88.05 | 5,982 |
2017-12-11 | $21.80 | $22.49 | $21.77 | $22.31 | $87.26 | 11,470 |
2017-12-08 | $22.92 | $22.92 | $22.22 | $22.30 | $87.23 | 32,935 |
2017-12-07 | $23.62 | $24.01 | $23.12 | $23.28 | $91.06 | 12,496 |
2017-12-06 | $23.72 | $24.48 | $23.47 | $23.95 | $93.68 | 31,441 |
2017-12-05 | $23.22 | $23.64 | $22.93 | $23.62 | $92.39 | 26,726 |
2017-12-04 | $22.37 | $23.40 | $22.06 | $23.35 | $91.33 | 5,809 |
2017-12-01 | $22.74 | $23.60 | $22.35 | $22.62 | $88.48 | 12,576 |
2017-11-30 | $23.27 | $23.27 | $22.73 | $22.77 | $89.06 | 24,882 |
2017-11-29 | $23.35 | $23.73 | $22.89 | $23.46 | $91.76 | 11,410 |
2017-11-28 | $23.72 | $23.84 | $23.40 | $23.46 | $91.76 | 4,850 |
2017-11-27 | $23.18 | $23.66 | $23.07 | $23.54 | $92.08 | 5,488 |
2017-11-24 | $23.34 | $23.35 | $23.13 | $23.23 | $90.86 | 6,928 |
2017-11-22 | $23.48 | $23.48 | $23.21 | $23.27 | $91.02 | 6,550 |
2017-11-21 | $23.70 | $23.70 | $23.43 | $23.52 | $92.00 | 6,842 |
2017-11-20 | $23.53 | $23.95 | $23.49 | $23.92 | $93.56 | 3,661 |
2017-11-17 | $23.58 | $23.77 | $23.37 | $23.49 | $91.88 | 4,611 |
2017-11-16 | $24.07 | $24.16 | $23.47 | $23.51 | $91.96 | 11,515 |
2017-11-15 | $24.76 | $24.92 | $24.00 | $24.28 | $94.97 | 13,526 |
2017-11-14 | $23.83 | $24.90 | $23.83 | $24.44 | $95.60 | 17,977 |
2017-11-13 | $23.44 | $23.83 | $23.44 | $23.71 | $92.74 | 13,875 |
2017-11-10 | $23.65 | $23.83 | $23.28 | $23.36 | $91.37 | 15,657 |
2017-11-09 | $23.49 | $24.00 | $23.43 | $23.51 | $91.96 | 20,337 |
2017-11-08 | $23.01 | $23.40 | $22.75 | $23.26 | $90.98 | 7,090 |
2017-11-07 | $22.81 | $23.26 | $22.77 | $23.08 | $90.28 | 14,243 |
2017-11-06 | $22.54 | $22.90 | $22.44 | $22.86 | $89.42 | 5,798 |
2017-11-03 | $23.38 | $23.40 | $22.64 | $22.67 | $88.67 | 12,346 |
2017-11-02 | $23.40 | $23.58 | $22.98 | $23.40 | $91.53 | 16,693 |
2017-11-01 | $22.76 | $23.48 | $22.76 | $23.38 | $91.45 | 11,783 |
2017-10-31 | $22.60 | $23.26 | $22.55 | $23.09 | $90.32 | 10,178 |
2017-10-30 | $22.84 | $23.01 | $22.28 | $22.75 | $88.99 | 32,618 |
2017-10-27 | $23.16 | $23.47 | $22.69 | $22.80 | $89.18 | 30,247 |
2017-10-26 | $23.00 | $23.40 | $22.69 | $23.06 | $90.20 | 41,992 |
2017-10-25 | $21.67 | $22.39 | $21.61 | $22.09 | $86.40 | 23,975 |
2017-10-24 | $21.14 | $22.04 | $21.14 | $21.60 | $84.49 | 14,579 |
2017-10-23 | $20.89 | $21.31 | $20.80 | $21.27 | $83.20 | 14,250 |
2017-10-20 | $20.53 | $21.00 | $20.53 | $20.81 | $81.40 | 19,394 |
2017-10-19 | $20.35 | $20.68 | $20.18 | $20.36 | $79.64 | 9,839 |
2017-10-18 | $20.03 | $20.32 | $19.80 | $20.27 | $79.28 | 8,036 |
2017-10-17 | $20.20 | $20.20 | $19.87 | $20.01 | $78.27 | 6,472 |
2017-10-16 | $20.20 | $20.33 | $19.60 | $20.18 | $78.93 | 17,664 |
2017-10-13 | $20.09 | $20.29 | $19.97 | $20.24 | $79.17 | 4,929 |
2017-10-12 | $20.07 | $20.25 | $19.87 | $20.15 | $78.82 | 10,999 |
2017-10-11 | $19.96 | $20.06 | $19.88 | $19.94 | $77.99 | 9,814 |
2017-10-10 | $19.81 | $20.02 | $19.72 | $19.83 | $77.56 | 18,666 |
2017-10-09 | $19.72 | $19.90 | $19.72 | $19.87 | $77.72 | 4,680 |
2017-10-06 | $19.79 | $19.92 | $19.50 | $19.76 | $77.29 | 10,131 |
2017-10-05 | $19.69 | $19.93 | $19.60 | $19.69 | $77.02 | 11,748 |
2017-10-04 | $19.92 | $20.06 | $19.68 | $19.74 | $77.21 | 10,083 |
2017-10-03 | $19.79 | $20.38 | $19.79 | $20.04 | $78.39 | 13,103 |
2017-10-02 | $20.38 | $20.46 | $19.95 | $19.95 | $78.03 | 22,837 |
2017-09-29 | $20.83 | $21.11 | $20.53 | $20.58 | $80.50 | 16,801 |
2017-09-28 | $21.02 | $21.27 | $20.79 | $20.98 | $82.06 | 13,753 |
2017-09-27 | $21.10 | $21.21 | $20.89 | $21.01 | $82.18 | 13,810 |
2017-09-26 | $20.99 | $21.30 | $20.72 | $21.28 | $83.24 | 7,644 |
2017-09-25 | $20.97 | $21.12 | $20.71 | $20.90 | $81.75 | 7,050 |
2017-09-22 | $20.96 | $21.33 | $20.96 | $21.07 | $82.41 | 11,484 |
2017-09-21 | $20.80 | $20.95 | $20.64 | $20.91 | $81.79 | 10,803 |
2017-09-20 | $21.10 | $21.10 | $20.60 | $20.73 | $81.08 | 11,641 |
2017-09-19 | $20.72 | $21.16 | $20.72 | $21.08 | $82.45 | 31,811 |
2017-09-18 | $20.83 | $21.00 | $20.58 | $20.83 | $81.48 | 10,007 |
2017-09-15 | $20.83 | $21.00 | $20.57 | $20.83 | $81.48 | 9,517 |
2017-09-14 | $20.82 | $20.97 | $20.48 | $20.82 | $81.44 | 8,847 |
2017-09-13 | $20.52 | $20.67 | $20.45 | $20.58 | $80.50 | 7,138 |
2017-09-12 | $20.51 | $20.80 | $20.42 | $20.42 | $79.87 | 6,447 |
2017-09-11 | $20.26 | $20.73 | $20.26 | $20.54 | $80.34 | 16,615 |
2017-09-08 | $20.47 | $20.65 | $20.26 | $20.57 | $80.46 | 14,380 |
2017-09-07 | $20.66 | $20.85 | $20.30 | $20.43 | $79.91 | 11,585 |
2017-09-06 | $20.58 | $20.81 | $20.30 | $20.54 | $80.34 | 14,394 |
2017-09-05 | $20.51 | $21.10 | $20.33 | $20.70 | $80.97 | 32,388 |
2017-09-01 | $20.69 | $20.90 | $20.26 | $20.35 | $79.60 | 22,385 |
2017-08-31 | $21.81 | $21.81 | $20.63 | $20.64 | $80.73 | 49,703 |
2017-08-30 | $22.77 | $22.85 | $21.70 | $21.86 | $85.50 | 24,026 |
2017-08-29 | $23.35 | $23.41 | $22.71 | $22.84 | $89.34 | 5,753 |
2017-08-28 | $23.44 | $23.44 | $22.80 | $22.96 | $89.81 | 19,539 |
2017-08-25 | $23.39 | $23.89 | $23.28 | $23.87 | $93.37 | 11,359 |
2017-08-24 | $24.00 | $24.19 | $23.49 | $23.58 | $92.23 | 16,987 |
2017-08-23 | $24.11 | $24.21 | $23.94 | $24.14 | $94.42 | 8,808 |
2017-08-22 | $24.70 | $24.70 | $23.85 | $23.93 | $93.60 | 24,552 |
2017-08-21 | $25.18 | $25.18 | $24.75 | $24.92 | $97.47 | 9,196 |
2017-08-18 | $24.93 | $25.21 | $24.62 | $25.01 | $97.83 | 15,867 |
2017-08-17 | $24.13 | $24.87 | $23.88 | $24.86 | $97.24 | 23,370 |
2017-08-16 | $24.11 | $24.19 | $23.75 | $24.04 | $94.03 | 12,503 |
2017-08-15 | $23.98 | $24.25 | $23.95 | $24.16 | $94.50 | 6,889 |
2017-08-14 | $24.30 | $24.32 | $24.04 | $24.14 | $94.42 | 12,757 |
2017-08-11 | $24.96 | $24.97 | $24.44 | $24.61 | $96.26 | 18,650 |
2017-08-10 | $23.84 | $25.00 | $23.84 | $24.99 | $97.75 | 31,611 |
2017-08-09 | $23.80 | $23.91 | $23.42 | $23.60 | $92.31 | 12,927 |
2017-08-08 | $23.03 | $23.62 | $22.91 | $23.45 | $91.72 | 15,459 |
2017-08-07 | $23.25 | $23.44 | $22.98 | $23.03 | $90.08 | 8,470 |
2017-08-04 | $23.37 | $23.68 | $23.26 | $23.28 | $91.06 | 10,387 |
2017-08-03 | $23.01 | $23.50 | $22.95 | $23.46 | $91.76 | 9,901 |
2017-08-02 | $23.14 | $23.61 | $22.95 | $23.08 | $90.28 | 14,465 |
2017-08-01 | $22.60 | $23.41 | $22.60 | $23.28 | $91.06 | 33,812 |
2017-07-31 | $22.50 | $22.84 | $22.35 | $22.80 | $89.18 | 7,695 |
2017-07-28 | $22.81 | $23.01 | $22.33 | $22.43 | $87.73 | 22,518 |
2017-07-27 | $21.56 | $23.00 | $21.56 | $22.72 | $88.87 | 20,803 |
2017-07-26 | $22.03 | $22.25 | $21.81 | $21.88 | $85.58 | 6,762 |
2017-07-25 | $21.56 | $22.31 | $21.43 | $22.18 | $86.76 | 20,924 |
2017-07-24 | $22.14 | $22.31 | $21.69 | $21.70 | $84.88 | 13,894 |
2017-07-21 | $22.38 | $22.38 | $22.00 | $22.06 | $86.29 | 30,097 |
2017-07-20 | $22.64 | $22.71 | $22.07 | $22.29 | $87.19 | 18,699 |
2017-07-19 | $22.89 | $22.94 | $22.43 | $22.75 | $88.99 | 23,749 |
2017-07-18 | $23.62 | $23.80 | $23.41 | $23.41 | $91.57 | 10,621 |
2017-07-17 | $23.24 | $23.47 | $22.99 | $23.44 | $91.68 | 9,134 |
2017-07-14 | $23.09 | $23.34 | $23.00 | $23.26 | $90.98 | 11,167 |
2017-07-13 | $23.44 | $24.10 | $22.98 | $23.27 | $91.02 | 15,944 |
2017-07-12 | $23.60 | $23.82 | $23.55 | $23.58 | $92.23 | 8,719 |
2017-07-11 | $24.15 | $24.27 | $23.85 | $23.93 | $93.60 | 14,434 |
2017-07-10 | $23.81 | $24.47 | $23.81 | $24.21 | $94.70 | 9,985 |
2017-07-07 | $23.89 | $24.11 | $23.70 | $23.88 | $93.41 | 13,168 |
2017-07-06 | $23.73 | $24.33 | $23.59 | $24.18 | $94.58 | 13,477 |
2017-07-05 | $24.10 | $24.11 | $23.31 | $23.41 | $91.57 | 13,350 |
2017-07-03 | $24.01 | $24.24 | $23.82 | $24.07 | $94.15 | 4,821 |
2017-06-30 | $23.90 | $24.38 | $23.82 | $24.26 | $94.89 | 14,883 |
2017-06-29 | $23.33 | $24.42 | $23.33 | $23.90 | $93.48 | 22,805 |
2017-06-28 | $24.00 | $24.25 | $23.13 | $23.24 | $90.90 | 25,038 |
2017-06-27 | $23.03 | $24.26 | $23.01 | $24.26 | $94.89 | 46,237 |
2017-06-26 | $22.60 | $23.23 | $22.60 | $22.93 | $89.69 | 12,686 |
2017-06-23 | $23.00 | $23.46 | $22.75 | $22.80 | $89.18 | 33,523 |
2017-06-22 | $23.17 | $23.34 | $22.43 | $22.89 | $89.53 | 66,306 |
2017-06-21 | $25.36 | $25.36 | $23.48 | $23.48 | $91.84 | 48,040 |
2017-06-20 | $26.40 | $26.40 | $24.83 | $25.61 | $100.17 | 29,571 |
2017-06-19 | $27.29 | $27.42 | $26.07 | $26.27 | $102.75 | 14,834 |
2017-06-16 | $27.47 | $27.96 | $27.47 | $27.60 | $107.96 | 9,564 |
2017-06-15 | $27.35 | $27.85 | $27.25 | $27.41 | $107.21 | 19,029 |
2017-06-14 | $27.26 | $27.31 | $26.68 | $26.97 | $105.49 | 8,462 |
2017-06-13 | $27.38 | $27.68 | $27.25 | $27.25 | $106.59 | 4,077 |
2017-06-12 | $27.46 | $27.91 | $27.02 | $27.56 | $107.80 | 11,175 |
2017-06-09 | $27.29 | $27.61 | $26.63 | $27.43 | $107.29 | 17,832 |
2017-06-08 | $27.44 | $27.64 | $27.15 | $27.24 | $106.55 | 8,084 |
2017-06-07 | $27.53 | $27.83 | $27.36 | $27.57 | $107.84 | 3,184 |
2017-06-06 | $27.69 | $27.74 | $27.26 | $27.61 | $107.99 | 11,408 |
2017-06-05 | $26.81 | $27.77 | $26.81 | $27.40 | $107.17 | 15,381 |
2017-06-02 | $27.79 | $27.89 | $26.91 | $27.03 | $105.73 | 14,404 |
2017-06-01 | $28.92 | $28.95 | $27.87 | $27.97 | $109.40 | 11,545 |
2017-05-31 | $29.28 | $29.66 | $28.96 | $28.98 | $113.35 | 11,619 |
2017-05-30 | $28.60 | $29.49 | $28.52 | $29.39 | $114.96 | 20,403 |
2017-05-26 | $28.15 | $28.56 | $28.01 | $28.56 | $111.71 | 5,402 |
2017-05-25 | $27.71 | $28.13 | $27.71 | $28.08 | $109.83 | 8,936 |
2017-05-24 | $27.98 | $28.53 | $27.90 | $27.99 | $109.48 | 5,304 |
2017-05-23 | $27.95 | $28.29 | $27.90 | $28.05 | $109.72 | 6,241 |
2017-05-22 | $28.07 | $28.35 | $27.94 | $27.96 | $109.36 | 6,721 |
2017-05-19 | $27.65 | $28.19 | $27.37 | $28.12 | $109.99 | 9,162 |
2017-05-18 | $28.17 | $28.39 | $27.60 | $27.75 | $108.54 | 26,517 |
2017-05-17 | $27.90 | $28.56 | $27.71 | $28.54 | $111.63 | 23,847 |
2017-05-16 | $27.43 | $27.65 | $27.20 | $27.26 | $106.63 | 6,820 |
2017-05-15 | $27.72 | $27.79 | $27.42 | $27.49 | $107.53 | 15,253 |
2017-05-12 | $28.01 | $28.17 | $27.55 | $27.78 | $108.66 | 5,973 |
2017-05-11 | $27.97 | $28.56 | $27.91 | $27.99 | $109.48 | 17,401 |
2017-05-10 | $27.78 | $28.42 | $27.78 | $27.91 | $109.17 | 14,570 |
2017-05-09 | $28.18 | $28.26 | $27.70 | $27.70 | $108.35 | 12,795 |
2017-05-08 | $27.22 | $28.49 | $27.22 | $28.38 | $111.01 | 17,693 |
2017-05-05 | $26.67 | $27.49 | $26.67 | $27.22 | $106.47 | 14,653 |
2017-05-04 | $27.10 | $27.10 | $26.69 | $26.72 | $104.51 | 19,190 |
2017-05-03 | $26.93 | $27.38 | $26.93 | $27.20 | $106.39 | 22,095 |
2017-05-02 | $26.54 | $27.03 | $26.42 | $26.76 | $104.67 | 12,076 |
2017-05-01 | $26.94 | $26.95 | $26.51 | $26.58 | $103.97 | 16,039 |
2017-04-28 | $27.09 | $27.30 | $26.84 | $26.96 | $105.45 | 11,488 |
2017-04-27 | $27.22 | $27.50 | $26.90 | $27.13 | $106.12 | 7,237 |
2017-04-26 | $27.31 | $27.40 | $27.03 | $27.19 | $106.35 | 7,708 |
2017-04-25 | $27.70 | $27.75 | $27.07 | $27.30 | $106.78 | 14,811 |
2017-04-24 | $28.14 | $28.39 | $27.93 | $28.02 | $109.60 | 18,488 |
2017-04-21 | $28.26 | $29.04 | $28.26 | $28.88 | $112.96 | 15,929 |
2017-04-20 | $28.46 | $28.86 | $28.18 | $28.33 | $110.81 | 14,221 |
2017-04-19 | $28.71 | $28.86 | $28.27 | $28.62 | $111.95 | 15,569 |
2017-04-18 | $28.45 | $29.18 | $28.39 | $28.86 | $112.88 | 16,332 |
2017-04-17 | $28.31 | $28.65 | $28.20 | $28.30 | $110.69 | 6,463 |
2017-04-13 | $28.88 | $28.88 | $28.09 | $28.29 | $110.65 | 25,273 |
2017-04-12 | $28.62 | $28.92 | $28.45 | $28.71 | $112.30 | 14,504 |
2017-04-11 | $28.54 | $29.23 | $28.32 | $28.72 | $112.34 | 27,214 |
2017-04-10 | $28.20 | $28.57 | $28.01 | $28.51 | $111.52 | 17,124 |
2017-04-07 | $28.91 | $28.97 | $28.21 | $28.32 | $110.77 | 9,384 |
2017-04-06 | $28.76 | $29.18 | $28.64 | $28.73 | $112.38 | 13,957 |
2017-04-05 | $28.06 | $29.06 | $27.86 | $28.87 | $112.92 | 20,563 |
2017-04-04 | $28.29 | $28.46 | $27.95 | $28.13 | $110.03 | 14,232 |
2017-04-03 | $27.75 | $28.27 | $27.36 | $28.20 | $110.30 | 15,319 |
2017-03-31 | $27.81 | $27.98 | $27.63 | $27.81 | $108.78 | 9,110 |
2017-03-30 | $27.71 | $27.99 | $27.66 | $27.78 | $108.66 | 11,746 |
2017-03-29 | $27.77 | $27.82 | $27.19 | $27.58 | $107.88 | 18,179 |
2017-03-28 | $27.81 | $28.28 | $27.53 | $28.04 | $109.68 | 22,151 |
2017-03-27 | $29.03 | $29.05 | $27.72 | $27.84 | $108.89 | 82,452 |
2017-03-24 | $28.54 | $28.77 | $28.25 | $28.42 | $111.16 | 21,509 |
2017-03-23 | $28.53 | $28.86 | $28.16 | $28.72 | $112.34 | 38,294 |
2017-03-22 | $28.88 | $29.06 | $28.47 | $28.48 | $111.40 | 30,109 |
2017-03-21 | $27.19 | $28.92 | $27.13 | $28.88 | $112.96 | 110,623 |
2017-03-20 | $27.62 | $27.69 | $27.17 | $27.33 | $106.90 | 16,793 |
2017-03-17 | $27.80 | $27.94 | $27.28 | $27.62 | $108.03 | 112,427 |
2017-03-16 | $26.39 | $27.21 | $26.39 | $27.02 | $105.69 | 41,262 |
2017-03-15 | $27.09 | $27.09 | $26.10 | $26.31 | $102.91 | 33,138 |
2017-03-14 | $26.85 | $27.22 | $26.79 | $27.13 | $106.12 | 27,593 |
2017-03-13 | $26.63 | $27.03 | $26.62 | $26.67 | $104.32 | 22,335 |
2017-03-10 | $26.68 | $27.36 | $26.62 | $26.67 | $104.32 | 32,768 |
2017-03-09 | $27.22 | $27.53 | $26.86 | $27.01 | $105.65 | 37,290 |
2017-03-08 | $27.86 | $27.86 | $26.76 | $27.21 | $106.43 | 41,035 |
2017-03-07 | $27.50 | $27.90 | $27.24 | $27.69 | $108.31 | 33,375 |
2017-03-06 | $26.60 | $27.15 | $26.60 | $26.87 | $105.10 | 17,117 |
2017-03-03 | $26.88 | $27.07 | $26.34 | $26.43 | $103.38 | 20,555 |
2017-03-02 | $26.72 | $26.99 | $26.20 | $26.92 | $105.30 | 26,563 |
2017-03-01 | $26.85 | $27.12 | $26.45 | $26.68 | $104.36 | 36,087 |
2017-02-28 | $27.29 | $27.65 | $26.90 | $27.42 | $107.25 | 38,873 |
2017-02-27 | $28.84 | $28.84 | $27.13 | $27.19 | $106.35 | 46,884 |
2017-02-24 | $29.46 | $29.46 | $28.78 | $28.80 | $112.65 | 24,859 |
2017-02-23 | $28.73 | $29.56 | $28.65 | $28.92 | $113.12 | 19,691 |
2017-02-22 | $28.29 | $28.80 | $28.20 | $28.80 | $112.65 | 18,040 |
2017-02-21 | $27.97 | $28.43 | $27.69 | $28.30 | $110.69 | 21,086 |
2017-02-17 | $28.71 | $28.71 | $27.97 | $27.99 | $109.48 | 18,264 |
2017-02-16 | $27.76 | $28.80 | $27.55 | $28.26 | $110.54 | 31,644 |
2017-02-15 | $28.96 | $29.03 | $27.82 | $27.84 | $108.89 | 40,958 |
2017-02-14 | $29.66 | $29.82 | $28.86 | $28.93 | $113.16 | 35,812 |
2017-02-13 | $29.90 | $29.94 | $29.50 | $29.63 | $115.90 | 20,960 |
2017-02-10 | $29.94 | $30.19 | $29.74 | $30.01 | $117.38 | 61,808 |
2017-02-09 | $30.66 | $30.67 | $29.84 | $29.96 | $117.19 | 37,240 |
2017-02-08 | $30.97 | $31.34 | $30.50 | $30.62 | $119.77 | 43,022 |
2017-02-07 | $30.24 | $30.82 | $30.04 | $30.51 | $119.34 | 70,743 |
2017-02-06 | $30.46 | $30.79 | $30.21 | $30.24 | $118.28 | 18,786 |
2017-02-03 | $30.67 | $31.14 | $30.31 | $30.35 | $118.71 | 31,960 |
2017-02-02 | $31.10 | $31.50 | $30.78 | $30.98 | $121.18 | 23,537 |
2017-02-01 | $31.28 | $31.60 | $30.82 | $30.92 | $120.94 | 29,609 |
2017-01-31 | $33.90 | $33.98 | $31.40 | $31.42 | $122.90 | 58,424 |
2017-01-30 | $32.67 | $33.73 | $32.64 | $33.35 | $130.45 | 29,070 |
2017-01-27 | $32.91 | $32.92 | $32.38 | $32.46 | $126.97 | 20,313 |
2017-01-26 | $32.47 | $33.15 | $32.16 | $33.00 | $129.08 | 21,026 |
2017-01-25 | $33.00 | $33.28 | $32.63 | $32.81 | $128.33 | 52,993 |
2017-01-24 | $33.31 | $34.27 | $33.14 | $33.42 | $130.72 | 28,611 |
2017-01-23 | $32.88 | $33.50 | $32.39 | $33.29 | $130.21 | 31,223 |
2017-01-20 | $32.27 | $32.83 | $31.94 | $32.65 | $127.71 | 32,763 |
2017-01-19 | $31.85 | $32.71 | $31.85 | $32.36 | $126.57 | 20,382 |
2017-01-18 | $32.16 | $32.38 | $31.79 | $31.81 | $124.42 | 67,941 |
2017-01-17 | $31.75 | $32.58 | $31.75 | $32.44 | $126.89 | 40,251 |
2017-01-13 | $31.53 | $31.53 | $30.63 | $31.23 | $122.15 | 33,340 |
2017-01-12 | $32.18 | $32.44 | $31.13 | $31.42 | $122.90 | 46,896 |
2017-01-11 | $30.00 | $32.29 | $29.85 | $31.73 | $124.11 | 139,127 |
2017-01-10 | $30.10 | $30.71 | $29.75 | $29.89 | $116.91 | 33,735 |
2017-01-09 | $30.66 | $31.31 | $30.21 | $30.39 | $118.87 | 31,945 |
2017-01-06 | $31.57 | $31.68 | $31.00 | $31.28 | $122.35 | 72,436 |
2017-01-05 | $31.77 | $32.30 | $31.46 | $31.72 | $124.07 | 30,240 |
2017-01-04 | $33.57 | $33.57 | $31.60 | $31.90 | $124.77 | 63,323 |
2017-01-03 | $34.61 | $34.63 | $33.61 | $33.61 | $131.46 | 42,110 |
2016-12-30 | $34.56 | $35.36 | $34.31 | $34.99 | $136.86 | 24,496 |
2016-12-29 | $34.36 | $34.80 | $34.08 | $34.52 | $135.02 | 24,780 |
2016-12-28 | $33.32 | $34.41 | $33.32 | $34.30 | $134.16 | 17,972 |
2016-12-27 | $32.94 | $33.54 | $32.33 | $33.50 | $131.03 | 23,156 |
2016-12-23 | $34.76 | $34.76 | $33.14 | $33.23 | $129.98 | 24,797 |
2016-12-22 | $34.50 | $35.10 | $34.46 | $34.76 | $135.96 | 34,195 |
2016-12-21 | $33.69 | $34.64 | $33.59 | $34.57 | $135.22 | 22,304 |
2016-12-20 | $34.05 | $34.08 | $33.55 | $33.74 | $131.97 | 20,998 |
2016-12-19 | $33.34 | $34.35 | $32.80 | $34.30 | $134.16 | 42,178 |
2016-12-16 | $33.33 | $33.57 | $32.61 | $33.44 | $130.80 | 25,093 |
2016-12-15 | $33.66 | $34.21 | $33.38 | $33.46 | $130.88 | 29,564 |
2016-12-14 | $33.97 | $34.61 | $33.69 | $34.14 | $133.54 | 33,556 |
2016-12-13 | $34.20 | $34.34 | $33.50 | $34.19 | $133.73 | 27,274 |
2016-12-12 | $34.57 | $35.04 | $34.22 | $34.54 | $135.10 | 26,178 |
2016-12-09 | $33.55 | $34.37 | $32.62 | $34.06 | $133.22 | 46,357 |
2016-12-08 | $35.07 | $36.16 | $34.26 | $34.35 | $134.36 | 55,469 |
2016-12-07 | $34.47 | $36.05 | $33.97 | $34.87 | $136.39 | 106,747 |
2016-12-06 | $33.32 | $33.93 | $32.87 | $32.96 | $128.92 | 19,510 |
2016-12-05 | $33.42 | $33.95 | $32.79 | $33.62 | $131.50 | 44,878 |
2016-12-02 | $34.25 | $34.65 | $33.37 | $33.95 | $132.79 | 35,804 |
2016-12-01 | $32.78 | $34.42 | $32.78 | $34.26 | $134.01 | 81,788 |
2016-11-30 | $31.39 | $33.16 | $31.39 | $33.16 | $129.70 | 65,673 |
2016-11-29 | $31.87 | $32.27 | $31.16 | $31.72 | $124.07 | 35,421 |
2016-11-28 | $31.00 | $31.87 | $30.95 | $31.80 | $124.38 | 33,560 |
2016-11-25 | $30.68 | $31.48 | $30.55 | $30.77 | $120.35 | 13,217 |
2016-11-23 | $33.00 | $33.06 | $30.92 | $30.97 | $121.14 | 109,944 |
2016-11-22 | $30.29 | $32.00 | $30.10 | $31.45 | $123.01 | 44,136 |
2016-11-21 | $30.83 | $30.87 | $30.29 | $30.34 | $118.67 | 24,369 |
2016-11-18 | $30.16 | $31.03 | $29.86 | $30.79 | $120.43 | 34,646 |
2016-11-17 | $30.41 | $31.00 | $29.96 | $30.04 | $117.50 | 77,750 |
2016-11-16 | $29.82 | $30.51 | $29.43 | $30.47 | $119.18 | 47,010 |
2016-11-15 | $29.19 | $30.27 | $29.19 | $29.49 | $115.35 | 46,676 |
2016-11-14 | $29.93 | $30.60 | $29.13 | $29.13 | $113.94 | 80,894 |
2016-11-11 | $30.51 | $31.31 | $30.02 | $30.20 | $118.13 | 132,446 |
2016-11-10 | $29.84 | $30.90 | $28.90 | $29.90 | $116.95 | 222,470 |
2016-11-09 | $31.40 | $33.47 | $29.80 | $30.86 | $120.71 | 187,606 |
2016-11-08 | $38.46 | $38.57 | $36.66 | $37.64 | $147.23 | 60,405 |
2016-11-07 | $39.19 | $39.51 | $37.48 | $37.78 | $147.77 | 168,184 |
2016-11-04 | $42.37 | $42.42 | $39.85 | $40.77 | $159.47 | 104,318 |
2016-11-03 | $39.99 | $42.50 | $39.57 | $42.37 | $165.73 | 135,924 |
2016-11-02 | $38.89 | $40.08 | $38.85 | $40.08 | $156.77 | 73,195 |
2016-11-01 | $39.50 | $40.10 | $38.45 | $38.66 | $151.22 | 95,480 |
2016-10-31 | $38.37 | $39.51 | $38.24 | $39.49 | $154.46 | 72,613 |
2016-10-28 | $37.36 | $39.17 | $37.36 | $38.28 | $149.73 | 188,535 |
2016-10-27 | $36.31 | $37.05 | $35.60 | $36.90 | $144.33 | 92,683 |
2016-10-26 | $36.86 | $37.46 | $36.04 | $36.96 | $144.57 | 73,632 |
2016-10-25 | $36.55 | $37.25 | $36.29 | $37.01 | $144.76 | 67,098 |
2016-10-24 | $36.00 | $36.75 | $35.92 | $36.64 | $143.32 | 40,496 |
2016-10-21 | $35.75 | $36.52 | $35.73 | $36.36 | $142.22 | 57,298 |
2016-10-20 | $36.57 | $36.57 | $35.42 | $35.73 | $139.76 | 92,935 |
2016-10-19 | $35.71 | $36.48 | $35.71 | $36.47 | $142.65 | 68,685 |
2016-10-18 | $36.00 | $36.20 | $35.43 | $35.94 | $140.58 | 117,477 |
2016-10-17 | $36.72 | $37.84 | $36.37 | $36.87 | $144.21 | 147,077 |
2016-10-14 | $34.93 | $36.88 | $34.75 | $36.87 | $144.21 | 124,439 |
2016-10-13 | $36.49 | $36.49 | $35.07 | $35.53 | $138.97 | 210,765 |
2016-10-12 | $34.18 | $35.87 | $33.80 | $35.78 | $139.95 | 187,719 |
2016-10-11 | $32.66 | $34.52 | $32.49 | $34.06 | $133.22 | 268,150 |
2016-10-10 | $31.89 | $31.90 | $31.36 | $31.70 | $123.99 | 82,193 |
2016-10-07 | $32.50 | $33.20 | $32.29 | $32.57 | $127.40 | 74,356 |
2016-10-06 | $31.80 | $32.68 | $31.77 | $32.51 | $127.16 | 109,662 |
2016-10-05 | $31.62 | $31.68 | $30.74 | $31.12 | $121.72 | 59,181 |
2016-10-04 | $31.30 | $32.03 | $31.08 | $31.72 | $124.07 | 68,880 |
2016-10-03 | $31.61 | $32.30 | $31.42 | $31.45 | $123.01 | 86,124 |
2016-09-30 | $32.25 | $32.76 | $31.22 | $31.62 | $123.68 | 110,427 |
2016-09-29 | $30.32 | $32.38 | $30.31 | $32.24 | $126.10 | 166,370 |
2016-09-28 | $29.77 | $30.80 | $29.76 | $30.42 | $118.99 | 76,987 |
2016-09-27 | $30.97 | $30.97 | $29.86 | $29.87 | $116.83 | 93,846 |
2016-09-26 | $30.10 | $30.72 | $30.00 | $30.54 | $119.46 | 99,451 |
2016-09-23 | $29.44 | $29.82 | $29.10 | $29.82 | $116.64 | 95,426 |
2016-09-22 | $29.45 | $30.17 | $29.38 | $29.43 | $115.11 | 214,342 |
2016-09-21 | $30.05 | $31.18 | $29.75 | $29.92 | $117.03 | 149,004 |
2016-09-20 | $30.80 | $30.87 | $30.04 | $30.33 | $118.63 | 104,235 |
2016-09-19 | $31.07 | $31.39 | $30.49 | $31.18 | $121.96 | 89,856 |
2016-09-16 | $31.72 | $32.00 | $31.06 | $31.18 | $121.96 | 64,241 |
2016-09-15 | $32.55 | $32.84 | $31.34 | $31.52 | $123.29 | 94,416 |
2016-09-14 | $33.05 | $33.05 | $31.65 | $32.47 | $127.00 | 87,029 |
2016-09-13 | $32.68 | $33.91 | $32.68 | $33.25 | $130.06 | 119,210 |
2016-09-12 | $34.75 | $34.82 | $32.10 | $32.19 | $125.91 | 148,383 |
2016-09-09 | $33.00 | $34.29 | $32.74 | $34.28 | $134.08 | 148,399 |
2016-09-08 | $32.73 | $33.13 | $32.09 | $32.24 | $126.10 | 54,542 |
2016-09-07 | $33.01 | $33.23 | $32.44 | $32.70 | $127.90 | 87,737 |
2016-09-06 | $33.76 | $33.91 | $32.81 | $33.14 | $129.63 | 97,469 |
2016-09-02 | $33.61 | $34.24 | $33.47 | $34.02 | $133.07 | 105,820 |
2016-09-01 | $33.94 | $34.45 | $33.61 | $33.83 | $132.32 | 67,716 |
2016-08-31 | $33.65 | $34.20 | $33.41 | $33.93 | $132.72 | 84,955 |
2016-08-30 | $33.35 | $33.65 | $32.78 | $33.38 | $130.56 | 67,305 |
2016-08-29 | $32.88 | $33.60 | $32.65 | $33.22 | $129.94 | 66,362 |
2016-08-26 | $33.46 | $33.58 | $32.31 | $32.92 | $128.76 | 128,093 |
2016-08-25 | $32.58 | $34.38 | $32.06 | $33.44 | $130.80 | 240,643 |
2016-08-24 | $30.68 | $32.91 | $30.03 | $32.70 | $127.90 | 190,896 |
2016-08-23 | $30.47 | $30.79 | $30.28 | $30.65 | $119.89 | 46,612 |
2016-08-22 | $31.69 | $31.69 | $30.55 | $30.70 | $120.08 | 112,752 |
2016-08-19 | $32.06 | $32.21 | $31.62 | $31.95 | $124.97 | 36,228 |
2016-08-18 | $31.92 | $32.13 | $31.38 | $31.60 | $123.60 | 17,078 |
2016-08-17 | $32.00 | $32.32 | $31.65 | $31.80 | $124.38 | 80,847 |
2016-08-16 | $31.17 | $31.86 | $31.01 | $31.80 | $124.38 | 64,303 |
2016-08-15 | $31.21 | $31.45 | $30.72 | $30.90 | $120.86 | 100,485 |
2016-08-12 | $31.83 | $32.27 | $31.47 | $31.55 | $123.41 | 36,109 |
2016-08-11 | $32.44 | $32.51 | $31.48 | $31.62 | $123.68 | 66,683 |
2016-08-10 | $31.25 | $32.52 | $31.25 | $32.36 | $126.57 | 85,148 |
2016-08-09 | $31.28 | $31.40 | $30.85 | $31.12 | $121.72 | 55,265 |
2016-08-08 | $30.50 | $31.42 | $30.33 | $31.21 | $122.08 | 79,412 |
2016-08-05 | $30.54 | $30.87 | $30.22 | $30.57 | $119.57 | 50,994 |
2016-08-04 | $30.28 | $31.00 | $30.16 | $30.87 | $120.75 | 49,469 |
2016-08-03 | $31.31 | $31.51 | $30.38 | $30.47 | $119.18 | 135,974 |
2016-08-02 | $31.25 | $32.43 | $30.27 | $31.15 | $121.84 | 138,163 |
2016-08-01 | $32.17 | $32.17 | $30.68 | $31.24 | $122.19 | 85,601 |
2016-07-29 | $32.92 | $33.34 | $32.26 | $32.31 | $126.38 | 62,999 |
2016-07-28 | $32.90 | $33.62 | $32.60 | $32.76 | $128.14 | 59,905 |
2016-07-27 | $34.60 | $34.60 | $32.76 | $32.90 | $128.69 | 82,345 |
2016-07-26 | $34.84 | $35.04 | $34.13 | $34.62 | $135.41 | 75,239 |
2016-07-25 | $34.48 | $34.91 | $33.95 | $34.10 | $133.38 | 45,703 |
2016-07-22 | $34.56 | $34.92 | $34.04 | $34.47 | $134.83 | 39,345 |
2016-07-21 | $34.92 | $35.15 | $34.10 | $34.56 | $135.18 | 88,320 |
2016-07-20 | $37.10 | $37.29 | $35.36 | $35.48 | $138.78 | 77,041 |
2016-07-19 | $36.55 | $37.56 | $36.14 | $37.35 | $146.09 | 36,067 |
2016-07-18 | $36.79 | $37.05 | $36.21 | $36.38 | $142.30 | 30,703 |
2016-07-15 | $37.90 | $37.90 | $36.38 | $36.77 | $143.82 | 47,712 |
2016-07-14 | $37.41 | $38.20 | $37.29 | $37.79 | $147.81 | 72,860 |
2016-07-13 | $36.47 | $38.09 | $36.19 | $38.09 | $148.99 | 68,351 |
2016-07-12 | $37.19 | $37.19 | $36.21 | $36.82 | $144.02 | 32,565 |
2016-07-11 | $36.86 | $37.34 | $36.56 | $37.32 | $145.97 | 33,160 |
2016-07-08 | $38.31 | $38.31 | $36.91 | $37.19 | $145.47 | 78,255 |
2016-07-07 | $38.48 | $38.89 | $37.76 | $38.11 | $149.06 | 61,398 |
2016-07-06 | $40.91 | $41.05 | $38.44 | $38.71 | $151.41 | 66,075 |
2016-07-05 | $40.27 | $41.04 | $39.94 | $40.49 | $158.37 | 25,983 |
2016-07-01 | $41.48 | $41.61 | $39.39 | $39.78 | $155.60 | 43,764 |
2016-06-30 | $42.00 | $42.78 | $41.19 | $41.61 | $162.75 | 41,847 |
2016-06-29 | $43.00 | $43.27 | $41.42 | $41.87 | $163.77 | 69,529 |
2016-06-28 | $45.92 | $45.92 | $43.69 | $43.77 | $171.20 | 57,298 |
2016-06-27 | $45.50 | $47.73 | $44.62 | $47.39 | $185.36 | 110,088 |
2016-06-24 | $43.63 | $44.68 | $42.35 | $44.68 | $174.76 | 141,207 |
2016-06-23 | $41.34 | $42.08 | $40.54 | $40.63 | $158.92 | 38,379 |
2016-06-22 | $42.99 | $43.44 | $40.55 | $42.45 | $166.04 | 111,296 |
2016-06-21 | $41.39 | $43.67 | $41.39 | $42.96 | $168.04 | 66,942 |
2016-06-20 | $41.25 | $41.85 | $40.52 | $41.73 | $163.22 | 46,777 |
2016-06-17 | $40.39 | $42.51 | $40.39 | $42.51 | $166.28 | 66,189 |
2016-06-16 | $41.12 | $41.96 | $40.65 | $40.78 | $159.51 | 55,409 |
2016-06-15 | $39.91 | $40.87 | $39.75 | $40.63 | $158.92 | 53,030 |
2016-06-14 | $40.16 | $41.46 | $39.49 | $40.69 | $159.16 | 59,884 |
2016-06-13 | $39.80 | $40.19 | $38.45 | $40.15 | $157.04 | 94,280 |
2016-06-10 | $38.47 | $39.53 | $38.26 | $39.14 | $153.09 | 71,656 |
2016-06-09 | $36.58 | $37.55 | $35.96 | $37.54 | $146.84 | 76,059 |
2016-06-08 | $36.01 | $36.66 | $35.94 | $36.19 | $141.55 | 52,290 |
2016-06-07 | $35.22 | $36.51 | $35.22 | $36.14 | $141.36 | 55,205 |
2016-06-06 | $35.29 | $36.27 | $34.23 | $34.42 | $134.63 | 43,771 |
2016-06-03 | $34.80 | $36.38 | $34.73 | $35.48 | $138.78 | 124,067 |
2016-06-02 | $35.63 | $35.68 | $34.36 | $34.36 | $134.40 | 49,319 |
2016-06-01 | $36.33 | $36.64 | $35.44 | $35.74 | $139.79 | 71,431 |
2016-05-31 | $36.50 | $36.64 | $35.72 | $36.05 | $141.01 | 54,945 |
2016-05-27 | $37.76 | $38.01 | $37.01 | $37.01 | $144.76 | 26,335 |
2016-05-26 | $37.56 | $38.24 | $37.40 | $37.80 | $147.85 | 23,753 |
2016-05-25 | $37.84 | $38.03 | $37.11 | $37.42 | $146.37 | 37,490 |
2016-05-24 | $39.64 | $39.70 | $38.04 | $38.29 | $149.77 | 44,064 |
2016-05-23 | $40.61 | $40.66 | $39.30 | $40.07 | $156.73 | 54,873 |
2016-05-20 | $41.75 | $41.96 | $40.25 | $40.58 | $158.73 | 42,146 |
2016-05-19 | $41.71 | $42.98 | $40.63 | $42.25 | $165.26 | 51,419 |
2016-05-18 | $42.61 | $42.70 | $40.76 | $41.12 | $160.84 | 46,707 |
2016-05-17 | $41.60 | $42.60 | $41.11 | $42.32 | $165.53 | 54,054 |
2016-05-16 | $43.46 | $43.46 | $41.33 | $41.55 | $162.52 | 66,504 |
2016-05-13 | $45.39 | $45.39 | $43.30 | $44.26 | $173.12 | 57,126 |
2016-05-12 | $43.08 | $45.89 | $42.95 | $45.00 | $176.01 | 85,567 |
2016-05-11 | $41.04 | $43.57 | $40.89 | $43.54 | $170.30 | 34,734 |
2016-05-10 | $40.94 | $42.72 | $40.80 | $41.01 | $160.41 | 50,424 |
2016-05-09 | $43.66 | $43.76 | $41.03 | $41.81 | $163.54 | 55,953 |
2016-05-06 | $43.57 | $45.07 | $42.61 | $44.01 | $172.14 | 95,476 |
2016-05-05 | $42.48 | $43.74 | $42.29 | $42.72 | $167.10 | 70,270 |
2016-05-04 | $41.01 | $43.25 | $41.01 | $43.11 | $168.62 | 91,010 |
2016-05-03 | $39.93 | $40.81 | $39.35 | $40.68 | $159.12 | 53,530 |
2016-05-02 | $39.84 | $41.07 | $39.15 | $39.21 | $153.37 | 76,101 |
2016-04-29 | $38.58 | $40.72 | $38.23 | $40.11 | $156.89 | 113,621 |
2016-04-28 | $37.89 | $38.80 | $36.42 | $38.06 | $148.87 | 72,847 |
2016-04-27 | $36.59 | $37.85 | $36.59 | $37.50 | $146.68 | 82,676 |
2016-04-26 | $35.25 | $37.09 | $35.25 | $36.41 | $142.42 | 77,750 |
2016-04-25 | $35.02 | $35.59 | $34.55 | $35.37 | $138.35 | 29,403 |
2016-04-22 | $34.88 | $35.94 | $34.50 | $34.86 | $136.35 | 41,811 |
2016-04-21 | $36.88 | $36.99 | $34.92 | $34.94 | $136.67 | 97,229 |
2016-04-20 | $36.92 | $37.58 | $36.54 | $37.11 | $145.15 | 54,426 |
2016-04-19 | $35.84 | $37.55 | $35.84 | $37.12 | $145.19 | 54,545 |
2016-04-18 | $37.10 | $37.30 | $35.39 | $35.70 | $139.64 | 47,872 |
2016-04-15 | $36.77 | $37.65 | $36.50 | $36.90 | $144.33 | 33,363 |
2016-04-14 | $36.70 | $37.21 | $36.25 | $36.73 | $143.67 | 44,436 |
2016-04-13 | $37.59 | $38.02 | $36.60 | $36.74 | $143.71 | 74,670 |
2016-04-12 | $38.93 | $39.82 | $38.00 | $38.20 | $149.42 | 137,747 |
2016-04-11 | $37.41 | $39.37 | $37.27 | $39.04 | $152.70 | 128,691 |
2016-04-08 | $35.96 | $38.48 | $35.96 | $37.82 | $147.93 | 159,217 |
2016-04-07 | $36.00 | $37.34 | $35.23 | $36.95 | $144.53 | 276,597 |
2016-04-06 | $40.43 | $40.43 | $35.69 | $35.83 | $140.15 | 263,298 |
2016-04-05 | $40.91 | $41.29 | $39.58 | $40.60 | $158.80 | 126,331 |
2016-04-04 | $40.63 | $40.95 | $39.05 | $40.36 | $157.87 | 204,538 |
2016-04-01 | $43.91 | $44.58 | $40.85 | $41.13 | $160.88 | 161,381 |
2016-03-31 | $45.60 | $45.60 | $42.41 | $43.56 | $170.38 | 178,328 |
2016-03-30 | $44.18 | $46.07 | $42.96 | $45.57 | $178.24 | 128,917 |
2016-03-29 | $47.21 | $48.61 | $44.94 | $44.94 | $175.78 | 125,743 |
2016-03-28 | $44.93 | $46.89 | $44.71 | $46.72 | $182.74 | 77,765 |
2016-03-24 | $46.55 | $47.72 | $44.15 | $45.50 | $177.97 | 163,944 |
2016-03-23 | $43.36 | $46.07 | $42.80 | $45.98 | $179.85 | 279,237 |
2016-03-22 | $45.88 | $46.01 | $42.83 | $43.19 | $168.93 | 287,478 |
2016-03-21 | $47.73 | $47.73 | $44.90 | $45.53 | $178.09 | 352,821 |
2016-03-18 | $49.03 | $49.96 | $46.76 | $47.37 | $185.28 | 133,632 |
2016-03-17 | $48.34 | $51.07 | $47.86 | $49.05 | $191.86 | 170,614 |
2016-03-16 | $47.27 | $49.11 | $45.93 | $47.83 | $187.08 | 208,249 |
2016-03-15 | $45.10 | $47.75 | $44.80 | $47.45 | $185.60 | 158,800 |
2016-03-14 | $44.11 | $44.29 | $43.34 | $44.00 | $172.10 | 62,400 |
2016-03-11 | $45.52 | $45.88 | $43.84 | $43.99 | $172.06 | 82,863 |
2016-03-10 | $45.52 | $47.31 | $43.87 | $46.44 | $181.65 | 159,215 |
2016-03-09 | $44.25 | $46.87 | $44.06 | $45.63 | $178.48 | 148,393 |
2016-03-08 | $42.00 | $44.86 | $41.98 | $44.65 | $174.65 | 110,188 |
2016-03-07 | $44.29 | $44.52 | $40.90 | $41.71 | $163.15 | 139,582 |
2016-03-04 | $43.44 | $44.42 | $42.40 | $43.90 | $171.71 | 104,014 |
2016-03-03 | $42.36 | $43.90 | $42.21 | $43.41 | $169.80 | 60,184 |
2016-03-02 | $43.20 | $43.45 | $41.79 | $42.36 | $165.69 | 87,069 |
2016-03-01 | $46.77 | $47.50 | $43.24 | $43.35 | $169.56 | 108,019 |
2016-02-29 | $44.86 | $47.28 | $44.85 | $47.28 | $184.93 | 76,576 |
2016-02-26 | $44.50 | $45.44 | $44.11 | $44.88 | $175.55 | 60,836 |
2016-02-25 | $45.17 | $46.53 | $44.35 | $45.63 | $178.48 | 43,698 |
2016-02-24 | $47.76 | $48.87 | $45.61 | $45.81 | $179.18 | 144,495 |
2016-02-23 | $44.89 | $46.34 | $43.85 | $46.24 | $180.86 | 56,619 |
2016-02-22 | $43.47 | $44.70 | $43.25 | $44.17 | $172.77 | 234,235 |
2016-02-19 | $46.01 | $47.00 | $44.52 | $44.87 | $175.51 | 96,737 |
2016-02-18 | $43.15 | $45.81 | $43.12 | $45.63 | $178.48 | 104,645 |
2016-02-17 | $44.55 | $46.03 | $43.33 | $43.41 | $169.80 | 136,686 |
2016-02-16 | $47.61 | $47.79 | $46.16 | $46.24 | $180.86 | 98,577 |
2016-02-12 | $50.40 | $53.18 | $49.05 | $49.12 | $192.13 | 63,818 |
2016-02-11 | $52.30 | $53.57 | $51.32 | $52.73 | $206.25 | 171,623 |
2016-02-10 | $49.85 | $50.14 | $46.80 | $49.84 | $194.95 | 133,249 |
2016-02-09 | $53.50 | $54.01 | $48.50 | $50.59 | $197.88 | 200,158 |
2016-02-08 | $49.50 | $52.14 | $49.31 | $50.67 | $198.19 | 220,396 |
2016-02-05 | $44.82 | $48.68 | $44.74 | $47.51 | $185.83 | 146,166 |
2016-02-04 | $45.31 | $46.20 | $42.31 | $44.77 | $175.12 | 146,618 |
2016-02-03 | $45.82 | $49.32 | $44.92 | $45.01 | $176.05 | 264,957 |
2016-02-02 | $44.83 | $46.75 | $44.25 | $46.11 | $180.36 | 161,349 |
2016-02-01 | $44.60 | $45.80 | $42.97 | $43.57 | $170.42 | 113,882 |
2016-01-29 | $45.32 | $46.22 | $43.66 | $44.12 | $172.57 | 141,362 |
2016-01-28 | $41.35 | $46.60 | $41.35 | $45.26 | $177.03 | 246,896 |
2016-01-27 | $39.67 | $42.75 | $38.73 | $42.24 | $165.22 | 188,030 |
2016-01-26 | $39.36 | $41.50 | $39.05 | $39.80 | $155.68 | 115,807 |
2016-01-25 | $38.50 | $39.54 | $37.56 | $39.44 | $154.27 | 99,166 |
2016-01-22 | $38.65 | $39.92 | $37.90 | $38.28 | $149.73 | 112,069 |
2016-01-21 | $39.80 | $41.01 | $38.49 | $40.84 | $159.74 | 217,209 |
2016-01-20 | $42.97 | $44.05 | $37.82 | $39.14 | $153.09 | 313,772 |
2016-01-19 | $38.11 | $42.67 | $38.00 | $41.35 | $161.74 | 309,132 |
2016-01-15 | $40.98 | $41.18 | $39.05 | $39.54 | $154.66 | 203,401 |
2016-01-14 | $40.80 | $42.92 | $36.63 | $37.75 | $147.66 | 339,460 |
2016-01-13 | $36.55 | $41.13 | $36.30 | $40.90 | $159.98 | 273,194 |
2016-01-12 | $37.00 | $39.64 | $35.39 | $36.96 | $144.57 | 253,285 |
2016-01-11 | $35.20 | $39.73 | $35.15 | $38.11 | $149.06 | 364,992 |
2016-01-08 | $33.27 | $35.80 | $33.27 | $35.73 | $139.76 | 147,795 |
2016-01-07 | $33.50 | $34.44 | $32.78 | $34.44 | $134.71 | 197,826 |
2016-01-06 | $31.58 | $32.38 | $30.99 | $31.80 | $124.38 | 170,751 |
2016-01-05 | $30.54 | $31.12 | $29.93 | $30.67 | $119.96 | 60,302 |
2016-01-04 | $29.91 | $31.07 | $29.86 | $30.55 | $119.49 | 203,265 |
2015-12-31 | $28.61 | $28.75 | $28.19 | $28.71 | $112.30 | 48,765 |
2015-12-30 | $28.26 | $28.47 | $27.98 | $28.34 | $110.85 | 28,787 |
2015-12-29 | $28.69 | $28.79 | $27.86 | $27.99 | $109.48 | 53,815 |
2015-12-28 | $29.12 | $29.34 | $28.81 | $29.04 | $113.59 | 42,033 |
2015-12-24 | $28.75 | $28.85 | $28.42 | $28.58 | $111.79 | 20,279 |
2015-12-23 | $29.26 | $29.45 | $28.61 | $28.80 | $112.65 | 61,094 |
2015-12-22 | $29.70 | $30.33 | $29.50 | $29.90 | $116.95 | 38,770 |
2015-12-21 | $29.93 | $30.68 | $29.78 | $29.94 | $117.09 | 40,499 |
2015-12-18 | $30.27 | $30.48 | $29.51 | $30.31 | $118.56 | 67,262 |
2015-12-17 | $28.91 | $30.07 | $28.85 | $29.91 | $116.99 | 71,366 |
2015-12-16 | $29.96 | $30.37 | $28.94 | $29.05 | $113.63 | 111,328 |
2015-12-15 | $31.51 | $31.64 | $30.19 | $30.44 | $119.06 | 110,264 |
2015-12-14 | $32.17 | $33.53 | $31.70 | $32.29 | $126.30 | 135,506 |
2015-12-11 | $31.30 | $32.54 | $31.03 | $32.45 | $126.93 | 131,352 |
2015-12-10 | $31.46 | $31.66 | $30.47 | $30.68 | $120.00 | 46,199 |
2015-12-09 | $30.83 | $31.89 | $30.43 | $31.44 | $122.98 | 114,324 |
2015-12-08 | $32.45 | $32.45 | $30.35 | $30.51 | $119.34 | 94,657 |
2015-12-07 | $30.63 | $31.88 | $30.50 | $31.71 | $124.03 | 124,792 |
2015-12-04 | $32.25 | $32.25 | $30.35 | $30.35 | $118.71 | 97,968 |
2015-12-03 | $29.81 | $32.71 | $29.81 | $32.33 | $126.46 | 147,932 |
2015-12-02 | $29.77 | $30.40 | $29.29 | $30.19 | $118.09 | 51,706 |
2015-12-01 | $29.75 | $30.64 | $29.60 | $29.75 | $116.37 | 71,120 |
2015-11-30 | $28.84 | $30.49 | $28.76 | $30.06 | $117.58 | 78,050 |
2015-11-27 | $29.28 | $29.28 | $28.87 | $29.04 | $113.59 | 39,414 |
2015-11-25 | $29.97 | $29.97 | $29.25 | $29.35 | $114.80 | 33,741 |
2015-11-24 | $30.24 | $30.68 | $29.92 | $29.92 | $117.03 | 70,608 |
2015-11-23 | $30.35 | $30.35 | $29.38 | $29.90 | $116.95 | 58,131 |
2015-11-20 | $30.08 | $30.49 | $29.76 | $30.35 | $118.71 | 76,623 |
2015-11-19 | $29.36 | $30.48 | $29.28 | $30.32 | $118.59 | 151,517 |
2015-11-18 | $30.87 | $31.16 | $29.37 | $29.45 | $115.19 | 149,855 |
2015-11-17 | $31.78 | $32.38 | $30.78 | $31.26 | $122.27 | 125,688 |
2015-11-16 | $32.82 | $33.56 | $32.09 | $32.17 | $125.83 | 198,821 |
2015-11-13 | $33.15 | $33.32 | $31.35 | $32.38 | $126.65 | 199,849 |
2015-11-12 | $32.09 | $33.12 | $31.67 | $33.10 | $129.47 | 215,187 |
2015-11-11 | $30.63 | $31.80 | $30.58 | $31.74 | $124.15 | 91,727 |
2015-11-10 | $31.45 | $31.75 | $30.75 | $30.84 | $120.63 | 69,370 |
2015-11-09 | $31.34 | $31.69 | $30.67 | $31.13 | $121.76 | 127,922 |
2015-11-06 | $31.07 | $32.38 | $30.76 | $31.13 | $121.76 | 248,139 |
2015-11-05 | $30.35 | $31.58 | $30.19 | $30.92 | $120.94 | 247,861 |
2015-11-04 | $29.30 | $30.78 | $29.20 | $29.87 | $116.83 | 186,968 |
2015-11-03 | $30.00 | $30.57 | $29.20 | $29.69 | $116.13 | 204,368 |
2015-11-02 | $32.14 | $32.22 | $29.68 | $29.75 | $116.37 | 207,842 |
2015-10-30 | $31.40 | $32.37 | $31.40 | $32.22 | $126.03 | 212,936 |
2015-10-29 | $31.00 | $31.85 | $30.10 | $31.62 | $123.68 | 308,338 |
2015-10-28 | $32.07 | $33.22 | $31.08 | $31.13 | $121.76 | 250,463 |
2015-10-27 | $34.15 | $34.15 | $31.94 | $31.94 | $124.93 | 210,520 |
2015-10-26 | $34.56 | $35.38 | $33.01 | $34.05 | $133.18 | 308,660 |
2015-10-23 | $35.74 | $36.08 | $34.27 | $34.27 | $134.04 | 266,438 |
2015-10-22 | $37.10 | $38.57 | $36.31 | $36.74 | $143.71 | 430,964 |
2015-10-21 | $35.45 | $39.41 | $35.13 | $37.18 | $145.43 | 666,543 |
2015-10-20 | $34.64 | $36.88 | $34.51 | $36.73 | $143.67 | 286,390 |
2015-10-19 | $35.21 | $36.21 | $33.45 | $34.52 | $135.02 | 316,161 |
2015-10-16 | $34.86 | $35.93 | $34.09 | $34.95 | $136.70 | 246,515 |
2015-10-15 | $39.30 | $39.30 | $34.86 | $34.90 | $136.51 | 391,298 |
2015-10-14 | $38.00 | $39.28 | $36.70 | $38.31 | $149.85 | 452,028 |
2015-10-13 | $37.33 | $39.03 | $35.73 | $38.93 | $152.27 | 401,071 |
2015-10-12 | $35.97 | $37.21 | $35.75 | $36.63 | $143.28 | 164,885 |
2015-10-09 | $36.95 | $37.68 | $35.93 | $36.60 | $143.16 | 257,605 |
2015-10-08 | $37.33 | $39.44 | $36.50 | $37.08 | $145.04 | 277,306 |
2015-10-07 | $38.13 | $39.47 | $35.88 | $36.86 | $144.18 | 277,044 |
2015-10-06 | $36.59 | $40.46 | $36.50 | $38.44 | $150.36 | 478,952 |
2015-10-05 | $34.47 | $36.79 | $33.68 | $35.75 | $139.83 | 292,865 |
2015-10-02 | $39.40 | $39.67 | $35.20 | $35.36 | $138.31 | 329,731 |
2015-10-01 | $38.61 | $39.90 | $37.59 | $37.69 | $147.42 | 296,790 |
2015-09-30 | $39.59 | $40.66 | $37.75 | $38.52 | $150.67 | 459,103 |
2015-09-29 | $41.51 | $43.15 | $38.30 | $42.22 | $165.14 | 811,309 |
2015-09-28 | $37.99 | $43.15 | $37.85 | $41.98 | $164.20 | 1,138,616 |
2015-09-25 | $32.81 | $38.41 | $32.81 | $37.27 | $145.78 | 581,967 |
2015-09-24 | $33.18 | $35.08 | $32.79 | $33.85 | $132.40 | 298,423 |
2015-09-23 | $32.06 | $33.13 | $31.47 | $32.51 | $127.16 | 166,699 |
2015-09-22 | $32.33 | $33.37 | $31.71 | $32.13 | $125.67 | 337,721 |
2015-09-21 | $28.28 | $31.68 | $28.09 | $31.19 | $122.00 | 348,323 |
2015-09-18 | $28.80 | $28.80 | $28.00 | $28.57 | $111.75 | 193,273 |
2015-09-17 | $29.00 | $29.15 | $27.07 | $27.73 | $108.46 | 177,989 |
2015-09-16 | $28.60 | $29.47 | $28.13 | $28.89 | $113.02 | 83,166 |
2015-09-15 | $29.22 | $29.53 | $28.44 | $28.70 | $112.26 | 80,383 |
2015-09-14 | $29.00 | $29.85 | $28.88 | $29.18 | $114.14 | 46,049 |
2015-09-11 | $30.00 | $30.27 | $29.00 | $29.00 | $113.43 | 79,609 |
2015-09-10 | $30.78 | $31.00 | $29.36 | $29.69 | $116.13 | 175,018 |
2015-09-09 | $28.88 | $31.02 | $28.79 | $30.87 | $120.75 | 192,173 |
2015-09-08 | $31.02 | $31.39 | $29.51 | $29.66 | $116.01 | 171,199 |
2015-09-04 | $33.07 | $33.30 | $31.70 | $32.26 | $126.18 | 219,561 |
2015-09-03 | $30.62 | $32.30 | $30.18 | $32.14 | $125.71 | 200,084 |
2015-09-02 | $32.45 | $33.25 | $30.77 | $30.86 | $120.71 | 164,505 |
2015-09-01 | $32.99 | $33.62 | $31.91 | $33.22 | $129.94 | 329,514 |
2015-08-31 | $30.19 | $31.87 | $29.59 | $31.74 | $124.15 | 215,070 |
2015-08-28 | $30.53 | $30.79 | $29.84 | $29.85 | $116.76 | 145,768 |
2015-08-27 | $30.90 | $31.67 | $30.06 | $30.48 | $119.22 | 328,642 |
2015-08-26 | $33.32 | $35.65 | $31.83 | $31.97 | $125.05 | 219,351 |
2015-08-25 | $32.65 | $35.57 | $31.78 | $35.57 | $139.13 | 244,450 |
2015-08-24 | $36.56 | $38.49 | $32.68 | $35.80 | $140.03 | 576,671 |
2015-08-21 | $31.46 | $32.75 | $30.31 | $32.75 | $128.10 | 486,812 |
2015-08-20 | $29.19 | $30.85 | $28.66 | $30.85 | $120.67 | 358,690 |
2015-08-19 | $28.47 | $29.14 | $28.05 | $28.50 | $111.48 | 146,087 |
2015-08-18 | $27.80 | $28.21 | $27.40 | $28.09 | $109.87 | 146,126 |
2015-08-17 | $28.90 | $29.44 | $27.57 | $27.58 | $107.88 | 126,481 |
2015-08-14 | $28.66 | $29.59 | $28.36 | $28.83 | $112.77 | 169,821 |
2015-08-13 | $27.80 | $28.58 | $27.52 | $28.55 | $111.67 | 111,078 |
2015-08-12 | $29.06 | $29.91 | $27.74 | $27.95 | $109.32 | 274,024 |
2015-08-11 | $28.39 | $28.87 | $27.60 | $28.38 | $111.01 | 166,549 |
2015-08-10 | $27.56 | $27.84 | $26.93 | $27.77 | $108.62 | 94,379 |
2015-08-07 | $27.82 | $29.20 | $27.62 | $28.19 | $110.26 | 258,964 |
2015-08-06 | $25.74 | $27.94 | $25.61 | $27.92 | $109.21 | 160,267 |
2015-08-05 | $25.65 | $25.90 | $25.26 | $25.77 | $100.80 | 60,999 |
2015-08-04 | $26.11 | $26.32 | $25.71 | $26.09 | $102.05 | 58,209 |
2015-08-03 | $26.22 | $26.80 | $25.89 | $26.30 | $102.87 | 61,776 |
2015-07-31 | $26.50 | $26.67 | $25.89 | $26.28 | $102.79 | 79,604 |
2015-07-30 | $27.17 | $28.05 | $26.64 | $26.88 | $105.14 | 101,835 |
ProShares UltraShort Nasdaq Biotechnology (BIS) News Headlines
Recent ProShares UltraShort Nasdaq Biotechnology (BIS) News
Similar Companies to ProShares UltraShort Nasdaq Biotechnology (BIS) 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 | -- | -- | -- |