ProShares UltraShort MSCI Brazil Capped ETF (BZQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.01 ($0.14) 0.92%
ProShares UltraShort MSCI Brazil Capped ETF - Daily Information
Click for more stock information on ProShares UltraShort MSCI Brazil Capped ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.08 |
Previous Close | $15.01 |
High | $15.10 |
Low | $14.90 |
Adjusted Open | $15.08 |
Previous Adjusted Close | $15.01 |
Adjusted High | $15.10 |
Adjusted Low | $14.90 |
About ProShares UltraShort MSCI Brazil Capped ETF (BZQ)
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 designed to measure the performance of the large and mid cap segments of the Brazilian market. It applies certain investment limits that are imposed on regulated investment companies, or RICs, under the current US Internal Revenue Code. The Index covers approximately 85% of the free float-adjusted market capitalization in Brazil. The Index is published under the Bloomberg ticker symbol “MXBR2550.” 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, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in Brazil.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort MSCI Brazil Capped ETF (BZQ)
Historical Stock Data for ProShares UltraShort MSCI Brazil Capped ETF (BZQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $15.08 | $15.10 | $14.90 | $15.01 | $15.01 | 2,906 |
2025-04-15 | $14.77 | $14.93 | $14.77 | $14.87 | $14.87 | 1,160 |
2025-04-14 | $14.64 | $14.96 | $14.57 | $14.73 | $14.73 | 10,338 |
2025-04-11 | $15.40 | $15.74 | $15.00 | $15.12 | $15.12 | 18,004 |
2025-04-10 | $15.48 | $16.31 | $15.32 | $15.77 | $15.77 | 17,740 |
2025-04-09 | $17.49 | $17.49 | $14.76 | $15.15 | $15.15 | 52,672 |
2025-04-08 | $15.13 | $17.09 | $15.13 | $16.96 | $16.96 | 53,301 |
2025-04-07 | $16.31 | $16.70 | $15.02 | $16.07 | $16.07 | 112,204 |
2025-04-04 | $15.00 | $15.69 | $14.87 | $15.53 | $15.53 | 57,370 |
2025-04-03 | $13.55 | $13.70 | $13.39 | $13.68 | $13.68 | 15,515 |
2025-04-02 | $13.82 | $14.10 | $13.82 | $13.84 | $13.84 | 3,849 |
2025-04-01 | $14.12 | $14.12 | $13.67 | $13.84 | $13.84 | 13,477 |
2025-03-31 | $14.34 | $14.45 | $14.11 | $14.11 | $14.11 | 11,629 |
2025-03-28 | $13.81 | $14.14 | $13.81 | $13.99 | $13.99 | 31,201 |
2025-03-27 | $13.73 | $13.73 | $13.43 | $13.63 | $13.63 | 11,560 |
2025-03-26 | $13.52 | $13.73 | $13.52 | $13.62 | $13.62 | 8,989 |
2025-03-25 | $13.58 | $13.61 | $13.22 | $13.61 | $13.51 | 8,157 |
2025-03-24 | $13.61 | $13.86 | $13.60 | $13.86 | $13.75 | 9,532 |
2025-03-21 | $13.64 | $13.65 | $13.50 | $13.50 | $13.50 | 12,947 |
2025-03-20 | $13.31 | $13.43 | $13.29 | $13.41 | $13.41 | 15,516 |
2025-03-19 | $13.19 | $13.23 | $12.96 | $13.07 | $13.07 | 32,147 |
2025-03-18 | $13.49 | $13.72 | $13.39 | $13.50 | $13.50 | 24,584 |
2025-03-17 | $14.11 | $14.11 | $13.43 | $13.58 | $13.58 | 13,412 |
2025-03-14 | $15.23 | $15.23 | $14.23 | $14.27 | $14.27 | 39,718 |
2025-03-13 | $15.59 | $15.60 | $15.53 | $15.56 | $15.56 | 2,202 |
2025-03-12 | $16.11 | $16.17 | $15.88 | $15.92 | $15.92 | 5,691 |
2025-03-11 | $16.28 | $16.41 | $15.99 | $16.09 | $16.09 | 12,255 |
2025-03-10 | $15.87 | $16.39 | $15.85 | $16.20 | $16.20 | 22,999 |
2025-03-07 | $15.65 | $15.73 | $15.48 | $15.52 | $15.52 | 26,976 |
2025-03-06 | $15.80 | $15.97 | $15.80 | $15.84 | $15.84 | 14,814 |
2025-03-05 | $16.67 | $16.67 | $15.75 | $15.84 | $15.84 | 18,016 |
2025-03-04 | $16.76 | $17.36 | $16.42 | $16.73 | $16.73 | 24,261 |
2025-03-03 | $16.26 | $16.57 | $15.71 | $16.45 | $16.45 | 27,982 |
2025-02-28 | $16.01 | $16.70 | $15.97 | $16.49 | $16.49 | 30,341 |
2025-02-27 | $15.60 | $15.76 | $15.51 | $15.73 | $15.73 | 7,229 |
2025-02-26 | $15.26 | $15.50 | $15.14 | $15.49 | $15.49 | 10,324 |
2025-02-25 | $15.01 | $15.08 | $14.92 | $14.99 | $14.99 | 5,820 |
2025-02-24 | $14.73 | $15.28 | $14.59 | $15.28 | $15.28 | 20,708 |
2025-02-21 | $14.47 | $14.89 | $14.47 | $14.77 | $14.77 | 25,803 |
2025-02-20 | $13.99 | $14.06 | $13.90 | $14.02 | $14.02 | 3,986 |
2025-02-19 | $13.95 | $14.16 | $13.95 | $14.14 | $14.14 | 9,191 |
2025-02-18 | $13.86 | $13.86 | $13.60 | $13.79 | $13.79 | 4,466 |
2025-02-14 | $14.30 | $14.30 | $13.75 | $13.82 | $13.82 | 34,359 |
2025-02-13 | $15.19 | $15.19 | $14.85 | $14.85 | $14.85 | 8,470 |
2025-02-12 | $14.92 | $15.06 | $14.80 | $14.98 | $14.98 | 9,926 |
2025-02-11 | $14.60 | $14.60 | $14.43 | $14.45 | $14.45 | 8,897 |
2025-02-10 | $14.85 | $14.89 | $14.66 | $14.74 | $14.74 | 7,845 |
2025-02-07 | $14.60 | $15.22 | $14.56 | $15.12 | $15.12 | 7,570 |
2025-02-06 | $14.83 | $14.83 | $14.51 | $14.58 | $14.58 | 6,258 |
2025-02-05 | $15.18 | $15.18 | $14.90 | $14.92 | $14.92 | 9,187 |
2025-02-04 | $14.90 | $14.90 | $14.65 | $14.82 | $14.82 | 2,987 |
2025-02-03 | $15.46 | $15.50 | $14.84 | $14.98 | $14.98 | 16,128 |
2025-01-31 | $14.79 | $15.00 | $14.64 | $15.00 | $15.00 | 9,108 |
2025-01-30 | $15.35 | $15.48 | $14.78 | $14.91 | $14.91 | 13,262 |
2025-01-29 | $15.88 | $16.00 | $15.75 | $15.84 | $15.84 | 6,382 |
2025-01-28 | $15.66 | $15.71 | $15.66 | $15.71 | $15.71 | 887 |
2025-01-27 | $16.31 | $16.31 | $15.82 | $15.85 | $15.85 | 5,036 |
2025-01-24 | $16.24 | $16.31 | $16.12 | $16.31 | $16.31 | 5,746 |
2025-01-23 | $16.48 | $16.57 | $16.33 | $16.47 | $16.47 | 1,738 |
2025-01-22 | $16.73 | $16.73 | $16.21 | $16.46 | $16.46 | 7,560 |
2025-01-21 | $17.11 | $17.18 | $16.81 | $16.95 | $16.95 | 6,879 |
2025-01-17 | $17.53 | $17.53 | $17.22 | $17.40 | $17.40 | 10,257 |
2025-01-16 | $17.27 | $17.80 | $17.27 | $17.63 | $17.63 | 14,901 |
2025-01-15 | $17.62 | $17.86 | $17.00 | $17.06 | $17.06 | 12,943 |
2025-01-14 | $18.57 | $18.57 | $18.32 | $18.32 | $18.32 | 3,158 |
2025-01-13 | $18.97 | $18.97 | $18.52 | $18.59 | $18.59 | 4,644 |
2025-01-10 | $18.64 | $18.82 | $18.50 | $18.71 | $18.71 | 13,788 |
2025-01-08 | $18.62 | $18.62 | $18.50 | $18.50 | $18.50 | 5,761 |
2025-01-07 | $18.06 | $18.10 | $17.80 | $18.03 | $18.03 | 6,683 |
2025-01-06 | $18.39 | $18.59 | $18.01 | $18.49 | $18.49 | 19,813 |
2025-01-03 | $18.85 | $19.21 | $18.81 | $19.21 | $19.21 | 17,192 |
2025-01-02 | $19.53 | $19.63 | $18.57 | $18.69 | $18.69 | 30,568 |
2024-12-31 | $19.03 | $19.15 | $18.93 | $19.11 | $19.11 | 4,293 |
2024-12-30 | $18.78 | $19.14 | $18.72 | $18.86 | $18.86 | 10,123 |
2024-12-27 | $18.89 | $19.08 | $18.85 | $18.99 | $18.99 | 11,818 |
2024-12-26 | $18.55 | $18.78 | $18.55 | $18.68 | $18.68 | 1,420 |
2024-12-24 | $18.87 | $18.87 | $18.47 | $18.54 | $18.54 | 5,320 |
2024-12-23 | $18.59 | $19.01 | $18.59 | $18.92 | $18.92 | 15,680 |
2024-12-20 | $18.49 | $18.49 | $18.01 | $18.33 | $18.11 | 19,620 |
2024-12-19 | $18.64 | $18.70 | $18.38 | $18.68 | $18.45 | 19,297 |
2024-12-18 | $17.94 | $19.72 | $17.76 | $19.61 | $19.37 | 41,286 |
2024-12-17 | $17.82 | $18.06 | $17.18 | $17.23 | $17.02 | 11,766 |
2024-12-16 | $17.24 | $17.80 | $17.24 | $17.80 | $17.58 | 4,612 |
2024-12-13 | $16.52 | $17.06 | $16.52 | $17.06 | $16.85 | 10,857 |
2024-12-12 | $15.98 | $16.68 | $15.98 | $16.43 | $16.23 | 6,017 |
2024-12-11 | $16.35 | $16.36 | $15.14 | $15.56 | $15.37 | 12,765 |
2024-12-10 | $16.34 | $16.38 | $16.34 | $16.38 | $16.18 | 795 |
2024-12-09 | $16.48 | $16.77 | $16.42 | $16.77 | $16.56 | 5,471 |
2024-12-06 | $16.53 | $17.11 | $16.53 | $16.94 | $16.73 | 5,885 |
2024-12-05 | $16.05 | $16.29 | $15.93 | $16.26 | $16.06 | 17,426 |
2024-12-04 | $16.87 | $16.92 | $16.65 | $16.86 | $16.65 | 3,765 |
2024-12-03 | $17.18 | $17.30 | $16.83 | $16.92 | $16.71 | 14,298 |
2024-12-02 | $17.25 | $17.32 | $17.00 | $17.11 | $16.90 | 27,889 |
2024-11-29 | $17.09 | $17.15 | $16.47 | $16.74 | $16.53 | 7,931 |
2024-11-27 | $14.66 | $15.65 | $14.66 | $15.56 | $15.37 | 16,889 |
2024-11-26 | $14.58 | $14.62 | $14.36 | $14.61 | $14.43 | 3,927 |
2024-11-25 | $14.59 | $14.76 | $14.58 | $14.61 | $14.43 | 19,710 |
2024-11-22 | $15.03 | $15.11 | $14.58 | $14.62 | $14.44 | 6,472 |
2024-11-21 | $15.23 | $15.29 | $15.10 | $15.18 | $15.00 | 4,549 |
2024-11-20 | $14.94 | $14.95 | $14.92 | $14.92 | $14.73 | 2,085 |
2024-11-19 | $14.85 | $14.85 | $14.71 | $14.76 | $14.58 | 2,315 |
2024-11-18 | $14.92 | $14.92 | $14.49 | $14.66 | $14.48 | 13,933 |
2024-11-15 | $14.47 | $14.80 | $14.39 | $14.77 | $14.77 | 11,623 |
2024-11-14 | $14.64 | $14.66 | $14.52 | $14.59 | $14.59 | 6,325 |
2024-11-13 | $14.37 | $14.60 | $14.37 | $14.47 | $14.47 | 2,582 |
2024-11-12 | $14.27 | $14.49 | $14.22 | $14.25 | $14.25 | 7,279 |
2024-11-11 | $14.55 | $14.57 | $14.21 | $14.21 | $14.21 | 8,128 |
2024-11-08 | $14.36 | $14.73 | $14.27 | $14.27 | $14.27 | 22,092 |
2024-11-07 | $13.40 | $13.78 | $13.17 | $13.75 | $13.75 | 9,625 |
2024-11-06 | $14.30 | $14.50 | $13.61 | $13.64 | $13.64 | 15,128 |
2024-11-05 | $14.27 | $14.36 | $13.92 | $13.93 | $13.93 | 27,280 |
2024-11-04 | $14.35 | $14.37 | $14.06 | $14.21 | $14.21 | 22,747 |
2024-11-01 | $14.49 | $15.14 | $14.49 | $15.12 | $15.12 | 34,703 |
2024-10-31 | $14.07 | $14.27 | $14.03 | $14.27 | $14.27 | 17,762 |
2024-10-30 | $14.04 | $14.04 | $13.85 | $13.85 | $13.85 | 23,282 |
2024-10-29 | $13.52 | $13.94 | $13.52 | $13.94 | $13.94 | 39,384 |
2024-10-28 | $13.76 | $13.76 | $13.46 | $13.53 | $13.53 | 12,173 |
2024-10-25 | $13.90 | $13.95 | $13.76 | $13.92 | $13.92 | 6,251 |
2024-10-24 | $14.09 | $14.09 | $13.66 | $13.67 | $13.67 | 6,926 |
2024-10-23 | $14.15 | $14.15 | $14.02 | $14.02 | $14.02 | 2,766 |
2024-10-22 | $13.96 | $14.10 | $13.91 | $13.91 | $13.91 | 30,117 |
2024-10-21 | $13.89 | $13.93 | $13.84 | $13.86 | $13.86 | 7,331 |
2024-10-18 | $13.64 | $13.86 | $13.64 | $13.84 | $13.84 | 16,474 |
2024-10-17 | $13.80 | $13.80 | $13.62 | $13.63 | $13.63 | 4,019 |
2024-10-16 | $13.70 | $13.70 | $13.43 | $13.55 | $13.55 | 3,567 |
2024-10-15 | $13.56 | $13.69 | $13.49 | $13.57 | $13.57 | 50,924 |
2024-10-14 | $13.64 | $13.69 | $13.09 | $13.13 | $13.13 | 57,704 |
2024-10-11 | $13.91 | $13.98 | $13.69 | $13.70 | $13.70 | 67,560 |
2024-10-10 | $13.55 | $13.65 | $13.47 | $13.47 | $13.47 | 3,042 |
2024-10-09 | $13.63 | $13.73 | $13.47 | $13.64 | $13.64 | 36,177 |
2024-10-08 | $13.15 | $13.23 | $13.05 | $13.09 | $13.09 | 27,547 |
2024-10-07 | $12.55 | $12.91 | $12.55 | $12.88 | $12.88 | 3,441 |
2024-10-04 | $12.97 | $12.97 | $12.72 | $12.73 | $12.73 | 8,237 |
2024-10-03 | $12.87 | $13.06 | $12.84 | $12.91 | $12.91 | 48,531 |
2024-10-02 | $12.07 | $12.45 | $12.06 | $12.45 | $12.45 | 18,863 |
2024-10-01 | $12.64 | $12.77 | $12.43 | $12.63 | $12.63 | 58,672 |
2024-09-30 | $12.53 | $12.72 | $12.45 | $12.62 | $12.62 | 26,804 |
2024-09-27 | $12.41 | $12.43 | $12.24 | $12.43 | $12.43 | 16,749 |
2024-09-26 | $12.27 | $12.44 | $12.27 | $12.44 | $12.44 | 9,995 |
2024-09-25 | $12.44 | $12.61 | $12.44 | $12.61 | $12.61 | 3,901 |
2024-09-24 | $12.56 | $12.73 | $12.53 | $12.68 | $12.47 | 22,861 |
2024-09-23 | $13.30 | $13.36 | $13.23 | $13.28 | $13.06 | 16,019 |
2024-09-20 | $12.76 | $13.19 | $12.76 | $13.16 | $12.94 | 63,122 |
2024-09-19 | $12.22 | $12.40 | $12.20 | $12.37 | $12.17 | 57,785 |
2024-09-18 | $12.28 | $12.43 | $12.09 | $12.41 | $12.20 | 7,995 |
2024-09-17 | $12.54 | $12.58 | $12.30 | $12.30 | $12.10 | 49,546 |
2024-09-16 | $12.38 | $12.49 | $12.38 | $12.44 | $12.24 | 1,509 |
2024-09-13 | $12.72 | $12.89 | $12.46 | $12.72 | $12.51 | 38,322 |
2024-09-12 | $13.19 | $13.40 | $13.03 | $13.03 | $12.82 | 477,138 |
2024-09-11 | $13.24 | $13.31 | $13.04 | $13.09 | $12.88 | 21,235 |
2024-09-10 | $13.10 | $13.53 | $13.06 | $13.28 | $13.06 | 74,619 |
2024-09-09 | $13.10 | $13.10 | $12.85 | $12.92 | $12.71 | 20,530 |
2024-09-06 | $12.40 | $13.05 | $12.40 | $12.94 | $12.72 | 33,350 |
2024-09-05 | $12.68 | $12.71 | $12.46 | $12.48 | $12.27 | 17,163 |
2024-09-04 | $12.76 | $12.76 | $12.50 | $12.75 | $12.54 | 25,780 |
2024-09-03 | $12.76 | $12.96 | $12.71 | $12.87 | $12.66 | 23,320 |
2024-08-30 | $12.95 | $12.95 | $12.53 | $12.53 | $12.53 | 8,968 |
2024-08-29 | $12.42 | $12.59 | $12.42 | $12.50 | $12.50 | 18,890 |
2024-08-28 | $12.22 | $12.22 | $12.00 | $12.01 | $12.01 | 3,142 |
2024-08-27 | $11.83 | $11.93 | $11.71 | $11.87 | $11.87 | 9,085 |
2024-08-26 | $11.97 | $11.99 | $11.73 | $11.82 | $11.82 | 439,125 |
2024-08-23 | $12.42 | $12.46 | $11.96 | $12.03 | $12.03 | 58,130 |
2024-08-22 | $12.31 | $12.67 | $12.30 | $12.61 | $12.61 | 47,377 |
2024-08-21 | $11.81 | $12.00 | $11.78 | $11.97 | $11.97 | 35,197 |
2024-08-20 | $11.98 | $12.05 | $11.88 | $11.93 | $11.93 | 10,967 |
2024-08-19 | $12.03 | $12.03 | $11.57 | $11.70 | $11.70 | 29,548 |
2024-08-16 | $12.10 | $12.31 | $12.00 | $12.27 | $12.27 | 9,428 |
2024-08-15 | $12.32 | $12.40 | $12.16 | $12.33 | $12.33 | 19,556 |
2024-08-14 | $12.46 | $12.49 | $12.27 | $12.38 | $12.38 | 12,341 |
2024-08-13 | $12.77 | $12.78 | $12.44 | $12.45 | $12.45 | 22,772 |
2024-08-12 | $13.00 | $13.00 | $12.82 | $12.92 | $12.92 | 35,671 |
2024-08-09 | $13.36 | $13.56 | $13.05 | $13.16 | $13.16 | 48,662 |
2024-08-08 | $14.25 | $14.30 | $13.78 | $13.86 | $13.86 | 32,334 |
2024-08-07 | $14.25 | $14.54 | $14.22 | $14.36 | $14.36 | 39,015 |
2024-08-06 | $15.20 | $15.20 | $14.62 | $14.82 | $14.82 | 21,685 |
2024-08-05 | $16.25 | $16.25 | $15.44 | $15.51 | $15.51 | 59,268 |
2024-08-02 | $14.91 | $15.37 | $14.91 | $15.17 | $15.17 | 14,024 |
2024-08-01 | $14.21 | $14.96 | $14.17 | $14.95 | $14.95 | 38,922 |
2024-07-31 | $14.54 | $14.60 | $14.40 | $14.54 | $14.54 | 10,996 |
2024-07-30 | $14.75 | $14.93 | $14.70 | $14.71 | $14.71 | 6,242 |
2024-07-29 | $14.54 | $14.79 | $14.52 | $14.52 | $14.52 | 5,253 |
2024-07-26 | $14.86 | $14.87 | $14.54 | $14.54 | $14.54 | 7,254 |
2024-07-25 | $14.72 | $14.92 | $14.70 | $14.80 | $14.80 | 10,345 |
2024-07-24 | $14.62 | $14.74 | $14.43 | $14.69 | $14.69 | 17,397 |
2024-07-23 | $14.17 | $14.41 | $14.16 | $14.37 | $14.37 | 14,200 |
2024-07-22 | $13.94 | $14.06 | $13.74 | $13.99 | $13.99 | 25,359 |
2024-07-19 | $13.87 | $14.26 | $13.71 | $14.24 | $14.24 | 16,608 |
2024-07-18 | $13.72 | $14.16 | $13.61 | $14.14 | $14.14 | 32,171 |
2024-07-17 | $13.39 | $13.39 | $13.17 | $13.35 | $13.35 | 5,433 |
2024-07-16 | $13.04 | $13.35 | $13.00 | $13.16 | $13.16 | 14,797 |
2024-07-15 | $13.25 | $13.36 | $13.14 | $13.17 | $13.17 | 16,336 |
2024-07-12 | $13.35 | $13.36 | $13.17 | $13.18 | $13.18 | 13,830 |
2024-07-11 | $13.35 | $13.42 | $13.23 | $13.35 | $13.35 | 25,267 |
2024-07-10 | $13.30 | $13.56 | $13.23 | $13.45 | $13.45 | 6,911 |
2024-07-09 | $13.63 | $13.63 | $13.40 | $13.46 | $13.46 | 5,396 |
2024-07-08 | $14.00 | $14.06 | $13.86 | $13.86 | $13.86 | 5,370 |
2024-07-05 | $14.10 | $14.36 | $13.86 | $13.86 | $13.86 | 13,342 |
2024-07-03 | $14.52 | $14.59 | $14.10 | $14.17 | $14.17 | 10,989 |
2024-07-02 | $15.24 | $15.40 | $15.11 | $15.17 | $15.17 | 3,026 |
2024-07-01 | $14.61 | $15.28 | $14.56 | $15.28 | $15.28 | 4,450 |
2024-06-28 | $14.74 | $15.16 | $14.74 | $15.00 | $15.00 | 8,330 |
2024-06-27 | $14.83 | $14.83 | $14.48 | $14.54 | $14.54 | 3,093 |
2024-06-26 | $15.10 | $15.20 | $14.94 | $14.94 | $14.94 | 9,953 |
2024-06-25 | $14.49 | $14.79 | $14.49 | $14.79 | $14.69 | 2,525 |
2024-06-24 | $14.49 | $14.54 | $14.31 | $14.37 | $14.28 | 12,584 |
2024-06-21 | $14.94 | $14.96 | $14.93 | $14.93 | $14.83 | 1,961 |
2024-06-20 | $14.87 | $15.36 | $14.70 | $15.29 | $15.19 | 4,694 |
2024-06-18 | $15.22 | $15.36 | $15.03 | $15.36 | $15.26 | 4,159 |
2024-06-17 | $15.35 | $15.57 | $15.34 | $15.43 | $15.33 | 3,343 |
2024-06-14 | $15.30 | $15.37 | $14.87 | $15.12 | $15.02 | 8,518 |
2024-06-13 | $15.40 | $15.40 | $15.02 | $15.04 | $14.94 | 7,462 |
2024-06-12 | $14.70 | $15.31 | $14.70 | $15.18 | $15.08 | 23,821 |
2024-06-11 | $14.63 | $14.69 | $14.49 | $14.64 | $14.55 | 2,565 |
2024-06-10 | $14.76 | $14.77 | $14.56 | $14.67 | $14.57 | 9,837 |
2024-06-07 | $14.00 | $14.54 | $13.92 | $14.50 | $14.50 | 3,603 |
2024-06-06 | $13.76 | $13.85 | $13.55 | $13.58 | $13.58 | 19,959 |
2024-06-05 | $14.11 | $14.24 | $13.96 | $14.18 | $14.18 | 8,305 |
2024-06-04 | $14.13 | $14.23 | $14.09 | $14.09 | $14.09 | 9,541 |
2024-06-03 | $13.88 | $14.01 | $13.67 | $13.77 | $13.77 | 8,533 |
2024-05-31 | $13.63 | $13.84 | $13.63 | $13.76 | $13.76 | 2,923 |
2024-05-30 | $13.60 | $13.60 | $13.20 | $13.34 | $13.34 | 6,837 |
2024-05-29 | $13.43 | $13.50 | $13.43 | $13.48 | $13.48 | 3,843 |
2024-05-28 | $12.52 | $13.09 | $12.52 | $13.03 | $13.03 | 7,065 |
2024-05-24 | $12.85 | $13.05 | $12.70 | $13.00 | $13.00 | 19,465 |
2024-05-23 | $12.85 | $12.89 | $12.55 | $12.84 | $12.84 | 6,316 |
2024-05-22 | $12.60 | $12.69 | $12.55 | $12.65 | $12.65 | 7,974 |
2024-05-21 | $11.93 | $12.16 | $11.93 | $12.16 | $12.16 | 887 |
2024-05-20 | $12.08 | $12.10 | $11.83 | $12.03 | $12.03 | 4,652 |
2024-05-17 | $11.92 | $11.99 | $11.91 | $11.92 | $11.92 | 1,999 |
2024-05-16 | $11.97 | $12.07 | $11.90 | $11.99 | $11.99 | 2,506 |
2024-05-15 | $12.19 | $12.39 | $11.91 | $12.00 | $12.00 | 4,423 |
2024-05-14 | $11.85 | $11.85 | $11.74 | $11.79 | $11.79 | 2,423 |
2024-05-13 | $11.98 | $12.00 | $11.68 | $11.89 | $11.89 | 3,265 |
2024-05-10 | $11.79 | $12.02 | $11.77 | $12.02 | $12.02 | 7,789 |
2024-05-09 | $11.97 | $12.10 | $11.81 | $11.84 | $11.84 | 22,010 |
2024-05-08 | $11.71 | $11.71 | $11.41 | $11.44 | $11.44 | 16,380 |
2024-05-07 | $11.36 | $11.38 | $11.20 | $11.37 | $11.37 | 28,571 |
2024-05-06 | $11.51 | $11.54 | $11.37 | $11.50 | $11.50 | 20,953 |
2024-05-03 | $11.50 | $11.62 | $11.44 | $11.50 | $11.50 | 8,427 |
2024-05-02 | $12.03 | $12.05 | $11.80 | $11.88 | $11.88 | 34,472 |
2024-05-01 | $12.59 | $12.62 | $12.15 | $12.37 | $12.37 | 10,157 |
2024-04-30 | $12.34 | $12.51 | $12.30 | $12.46 | $12.46 | 16,205 |
2024-04-29 | $11.98 | $12.05 | $11.90 | $11.95 | $11.95 | 18,817 |
2024-04-26 | $12.33 | $12.33 | $12.00 | $12.07 | $12.07 | 38,546 |
2024-04-25 | $12.81 | $12.92 | $12.63 | $12.63 | $12.63 | 5,612 |
2024-04-24 | $12.55 | $12.63 | $12.52 | $12.52 | $12.52 | 16,428 |
2024-04-23 | $12.74 | $12.79 | $12.20 | $12.37 | $12.37 | 18,980 |
2024-04-22 | $12.90 | $12.97 | $12.48 | $12.53 | $12.53 | 13,591 |
2024-04-19 | $13.05 | $13.28 | $12.65 | $12.73 | $12.73 | 20,952 |
2024-04-18 | $13.12 | $13.55 | $13.03 | $13.25 | $13.25 | 18,666 |
2024-04-17 | $13.15 | $13.47 | $13.03 | $13.21 | $13.21 | 8,430 |
2024-04-16 | $13.21 | $13.44 | $13.19 | $13.31 | $13.31 | 23,769 |
2024-04-15 | $12.59 | $12.91 | $12.57 | $12.68 | $12.68 | 11,750 |
2024-04-12 | $12.02 | $12.38 | $12.02 | $12.31 | $12.31 | 18,156 |
2024-04-11 | $11.85 | $11.98 | $11.82 | $11.91 | $11.91 | 14,031 |
2024-04-10 | $11.50 | $11.79 | $11.48 | $11.73 | $11.73 | 25,400 |
2024-04-09 | $11.27 | $11.32 | $11.12 | $11.12 | $11.12 | 18,829 |
2024-04-08 | $11.65 | $11.65 | $11.44 | $11.44 | $11.44 | 14,500 |
2024-04-05 | $11.85 | $12.02 | $11.84 | $11.95 | $11.95 | 17,350 |
2024-04-04 | $11.40 | $11.79 | $11.19 | $11.77 | $11.77 | 28,397 |
2024-04-03 | $11.94 | $12.12 | $11.74 | $11.75 | $11.75 | 50,899 |
2024-04-02 | $11.71 | $11.96 | $11.71 | $11.83 | $11.83 | 12,425 |
2024-04-01 | $11.51 | $12.02 | $11.51 | $11.95 | $11.95 | 22,114 |
2024-03-28 | $11.45 | $11.54 | $11.41 | $11.48 | $11.48 | 7,889 |
2024-03-27 | $11.73 | $11.73 | $11.46 | $11.46 | $11.46 | 2,651 |
2024-03-26 | $11.62 | $11.64 | $11.60 | $11.62 | $11.62 | 4,696 |
2024-03-25 | $11.70 | $11.70 | $11.60 | $11.64 | $11.64 | 5,968 |
2024-03-22 | $11.59 | $11.70 | $11.54 | $11.70 | $11.70 | 4,285 |
2024-03-21 | $11.19 | $11.42 | $11.19 | $11.41 | $11.41 | 8,644 |
2024-03-20 | $11.71 | $11.71 | $11.21 | $11.24 | $11.24 | 23,182 |
2024-03-19 | $11.94 | $11.94 | $11.75 | $11.84 | $11.76 | 2,490 |
2024-03-18 | $11.61 | $12.02 | $11.61 | $11.90 | $11.82 | 14,186 |
2024-03-15 | $11.75 | $11.84 | $11.75 | $11.81 | $11.74 | 7,991 |
2024-03-14 | $11.44 | $11.64 | $11.44 | $11.60 | $11.52 | 3,060 |
2024-03-13 | $11.52 | $11.52 | $11.34 | $11.40 | $11.32 | 15,776 |
2024-03-12 | $11.66 | $11.75 | $11.41 | $11.47 | $11.39 | 7,005 |
2024-03-11 | $11.89 | $11.89 | $11.65 | $11.81 | $11.73 | 34,879 |
2024-03-08 | $11.75 | $11.80 | $11.58 | $11.69 | $11.61 | 24,128 |
2024-03-07 | $11.19 | $11.19 | $11.12 | $11.12 | $11.04 | 2,028 |
2024-03-06 | $11.11 | $11.11 | $10.98 | $11.09 | $11.01 | 6,178 |
2024-03-05 | $11.23 | $11.30 | $11.19 | $11.30 | $11.22 | 13,332 |
2024-03-04 | $11.19 | $11.21 | $11.18 | $11.20 | $11.12 | 1,548 |
2024-03-01 | $11.06 | $11.07 | $10.93 | $11.07 | $11.00 | 6,213 |
2024-02-29 | $11.10 | $11.25 | $11.10 | $11.16 | $11.09 | 19,564 |
2024-02-28 | $10.73 | $10.95 | $10.73 | $10.95 | $10.88 | 12,967 |
2024-02-27 | $10.70 | $10.70 | $10.49 | $10.49 | $10.42 | 25,591 |
2024-02-26 | $10.99 | $11.08 | $10.94 | $11.01 | $10.94 | 4,393 |
2024-02-23 | $10.98 | $11.11 | $10.98 | $11.11 | $11.03 | 16,601 |
2024-02-22 | $10.71 | $10.90 | $10.71 | $10.88 | $10.81 | 13,327 |
2024-02-21 | $10.75 | $10.84 | $10.74 | $10.77 | $10.69 | 19,863 |
2024-02-20 | $10.88 | $10.88 | $10.76 | $10.76 | $10.69 | 18,795 |
2024-02-16 | $11.25 | $11.31 | $11.09 | $11.11 | $11.04 | 13,051 |
2024-02-15 | $11.43 | $11.47 | $11.28 | $11.33 | $11.25 | 1,865 |
2024-02-14 | $11.55 | $11.55 | $11.39 | $11.51 | $11.43 | 2,925 |
2024-02-13 | $11.74 | $11.87 | $11.47 | $11.73 | $11.65 | 16,004 |
2024-02-12 | $11.26 | $11.26 | $10.94 | $11.03 | $10.96 | 15,063 |
2024-02-09 | $11.37 | $11.40 | $11.20 | $11.25 | $11.17 | 3,605 |
2024-02-08 | $11.15 | $11.42 | $11.15 | $11.41 | $11.34 | 11,898 |
2024-02-07 | $10.97 | $11.02 | $10.93 | $10.99 | $10.92 | 8,086 |
2024-02-06 | $11.15 | $11.17 | $10.85 | $10.85 | $10.78 | 19,057 |
2024-02-05 | $11.55 | $11.79 | $11.44 | $11.46 | $11.38 | 11,141 |
2024-02-02 | $11.45 | $11.61 | $11.45 | $11.46 | $11.38 | 22,436 |
2024-02-01 | $11.24 | $11.25 | $11.04 | $11.04 | $10.97 | 5,146 |
2024-01-31 | $11.04 | $11.35 | $10.90 | $11.31 | $11.24 | 40,346 |
2024-01-30 | $11.33 | $11.51 | $11.33 | $11.35 | $11.27 | 14,396 |
2024-01-29 | $11.12 | $11.27 | $11.12 | $11.18 | $11.10 | 3,910 |
2024-01-26 | $11.02 | $11.06 | $10.92 | $10.97 | $10.90 | 9,017 |
2024-01-25 | $11.16 | $11.20 | $11.12 | $11.12 | $11.05 | 1,508 |
2024-01-24 | $10.93 | $11.31 | $10.93 | $11.30 | $11.22 | 12,164 |
2024-01-23 | $11.64 | $11.84 | $11.27 | $11.27 | $11.19 | 37,321 |
2024-01-22 | $11.47 | $11.82 | $11.36 | $11.72 | $11.64 | 21,208 |
2024-01-19 | $11.40 | $11.47 | $11.26 | $11.27 | $11.20 | 7,680 |
2024-01-18 | $11.30 | $11.40 | $11.24 | $11.28 | $11.21 | 35,427 |
2024-01-17 | $11.10 | $11.13 | $11.04 | $11.08 | $11.01 | 18,764 |
2024-01-16 | $10.66 | $10.98 | $10.66 | $10.94 | $10.87 | 31,961 |
2024-01-12 | $10.26 | $10.39 | $10.03 | $10.38 | $10.31 | 9,040 |
2024-01-11 | $10.46 | $10.70 | $10.46 | $10.52 | $10.45 | 16,320 |
2024-01-10 | $10.63 | $10.67 | $10.59 | $10.62 | $10.55 | 7,929 |
2024-01-09 | $10.44 | $10.60 | $10.44 | $10.58 | $10.51 | 24,242 |
2024-01-08 | $10.43 | $10.47 | $10.26 | $10.29 | $10.22 | 8,946 |
2024-01-05 | $10.40 | $10.41 | $10.21 | $10.33 | $10.26 | 10,932 |
2024-01-04 | $10.60 | $10.60 | $10.45 | $10.54 | $10.47 | 6,859 |
2024-01-03 | $10.45 | $10.45 | $10.18 | $10.33 | $10.26 | 24,201 |
2024-01-02 | $10.16 | $10.47 | $10.14 | $10.38 | $10.31 | 39,982 |
2023-12-29 | $10.01 | $10.08 | $9.96 | $10.03 | $9.96 | 17,687 |
2023-12-28 | $9.93 | $10.00 | $9.84 | $9.94 | $9.88 | 21,272 |
2023-12-27 | $9.97 | $9.97 | $9.82 | $9.85 | $9.78 | 114,969 |
2023-12-26 | $10.06 | $10.06 | $9.87 | $9.90 | $9.83 | 37,245 |
2023-12-22 | $10.24 | $10.28 | $10.11 | $10.21 | $10.14 | 23,796 |
2023-12-21 | $10.39 | $10.52 | $10.38 | $10.40 | $10.33 | 24,669 |
2023-12-20 | $10.44 | $10.74 | $10.39 | $10.72 | $10.65 | 26,303 |
2023-12-19 | $10.49 | $10.56 | $10.40 | $10.47 | $10.28 | 29,060 |
2023-12-18 | $10.98 | $11.00 | $10.75 | $10.75 | $10.55 | 41,570 |
2023-12-15 | $11.01 | $11.12 | $10.99 | $11.11 | $10.91 | 30,449 |
2023-12-14 | $10.85 | $10.91 | $10.65 | $10.84 | $10.64 | 37,346 |
2023-12-13 | $11.87 | $11.99 | $11.10 | $11.12 | $10.92 | 29,535 |
2023-12-12 | $11.95 | $12.08 | $11.90 | $11.98 | $11.76 | 10,713 |
2023-12-11 | $11.86 | $11.86 | $11.70 | $11.72 | $11.51 | 20,733 |
2023-12-08 | $11.88 | $11.88 | $11.56 | $11.66 | $11.45 | 10,263 |
2023-12-07 | $11.68 | $11.95 | $11.65 | $11.84 | $11.63 | 7,082 |
2023-12-06 | $11.53 | $11.82 | $11.40 | $11.80 | $11.58 | 10,351 |
2023-12-05 | $11.87 | $11.91 | $11.64 | $11.72 | $11.51 | 22,301 |
2023-12-04 | $11.50 | $11.83 | $11.50 | $11.76 | $11.55 | 37,486 |
2023-12-01 | $11.65 | $11.71 | $11.22 | $11.30 | $11.10 | 49,573 |
2023-11-30 | $11.66 | $11.82 | $11.57 | $11.57 | $11.36 | 18,412 |
2023-11-29 | $11.57 | $11.68 | $11.49 | $11.68 | $11.47 | 33,830 |
2023-11-28 | $11.45 | $11.48 | $11.33 | $11.48 | $11.27 | 34,250 |
2023-11-27 | $11.73 | $11.96 | $11.70 | $11.74 | $11.53 | 18,206 |
2023-11-24 | $11.71 | $11.71 | $11.64 | $11.67 | $11.67 | 19,705 |
2023-11-22 | $11.52 | $11.70 | $11.52 | $11.70 | $11.70 | 12,123 |
2023-11-21 | $11.57 | $11.83 | $11.57 | $11.68 | $11.68 | 43,566 |
2023-11-20 | $11.70 | $11.71 | $11.40 | $11.44 | $11.44 | 53,065 |
2023-11-17 | $11.88 | $11.92 | $11.72 | $11.90 | $11.90 | 22,649 |
2023-11-16 | $11.90 | $12.06 | $11.76 | $11.78 | $11.78 | 42,690 |
2023-11-15 | $11.75 | $11.96 | $11.65 | $11.82 | $11.82 | 93,763 |
2023-11-14 | $12.09 | $12.09 | $11.90 | $11.95 | $11.95 | 76,186 |
2023-11-13 | $13.02 | $13.02 | $12.75 | $12.78 | $12.78 | 25,420 |
2023-11-10 | $12.93 | $12.98 | $12.67 | $12.75 | $12.75 | 25,795 |
2023-11-09 | $12.84 | $13.33 | $12.76 | $13.22 | $13.22 | 47,634 |
2023-11-08 | $12.82 | $13.20 | $12.82 | $13.07 | $13.07 | 16,564 |
2023-11-07 | $12.77 | $12.92 | $12.74 | $12.86 | $12.86 | 42,708 |
2023-11-06 | $13.08 | $13.17 | $13.01 | $13.05 | $13.05 | 16,187 |
2023-11-03 | $13.34 | $13.35 | $13.06 | $13.11 | $13.11 | 14,322 |
2023-11-02 | $13.89 | $13.89 | $13.39 | $13.45 | $13.45 | 20,173 |
2023-11-01 | $14.94 | $14.94 | $14.20 | $14.24 | $14.24 | 23,444 |
2023-10-31 | $15.53 | $15.53 | $15.12 | $15.12 | $15.12 | 4,372 |
2023-10-30 | $14.56 | $15.47 | $14.54 | $15.37 | $15.37 | 33,588 |
2023-10-27 | $14.02 | $15.03 | $14.00 | $14.98 | $14.98 | 19,156 |
2023-10-26 | $14.93 | $14.98 | $14.38 | $14.43 | $14.43 | 17,944 |
2023-10-25 | $14.90 | $15.06 | $14.78 | $15.00 | $15.00 | 9,716 |
2023-10-24 | $14.90 | $15.04 | $14.65 | $14.69 | $14.69 | 18,135 |
2023-10-23 | $15.25 | $15.35 | $14.77 | $15.11 | $15.11 | 21,784 |
2023-10-20 | $14.92 | $15.21 | $14.89 | $14.99 | $14.99 | 12,778 |
2023-10-19 | $14.91 | $14.91 | $14.40 | $14.82 | $14.82 | 23,317 |
2023-10-18 | $14.53 | $14.86 | $14.52 | $14.83 | $14.83 | 11,726 |
2023-10-17 | $14.51 | $14.51 | $14.02 | $14.32 | $14.32 | 12,271 |
2023-10-16 | $14.48 | $14.48 | $14.21 | $14.21 | $14.21 | 3,280 |
2023-10-13 | $14.30 | $14.72 | $14.13 | $14.69 | $14.69 | 25,896 |
2023-10-12 | $14.51 | $14.91 | $14.48 | $14.77 | $14.77 | 10,599 |
2023-10-11 | $14.36 | $14.47 | $14.21 | $14.21 | $14.21 | 6,218 |
2023-10-10 | $14.84 | $14.84 | $14.27 | $14.33 | $14.33 | 12,024 |
2023-10-09 | $15.76 | $15.78 | $15.12 | $15.15 | $15.15 | 12,593 |
2023-10-06 | $16.36 | $16.61 | $15.45 | $15.64 | $15.64 | 22,314 |
2023-10-05 | $15.79 | $16.21 | $15.74 | $15.91 | $15.91 | 16,517 |
2023-10-04 | $15.78 | $16.09 | $15.51 | $15.78 | $15.78 | 25,452 |
2023-10-03 | $15.13 | $15.89 | $14.93 | $15.84 | $15.84 | 27,971 |
2023-10-02 | $14.49 | $15.02 | $14.49 | $14.93 | $14.93 | 24,774 |
2023-09-29 | $14.13 | $14.45 | $14.10 | $14.33 | $14.33 | 27,648 |
2023-09-28 | $14.99 | $15.03 | $14.51 | $14.52 | $14.52 | 26,965 |
2023-09-27 | $14.50 | $15.28 | $14.44 | $14.97 | $14.97 | 39,034 |
2023-09-26 | $14.36 | $14.65 | $14.24 | $14.59 | $14.59 | 16,117 |
2023-09-25 | $14.03 | $14.15 | $14.00 | $14.06 | $14.06 | 17,444 |
2023-09-22 | $13.70 | $13.87 | $13.65 | $13.87 | $13.87 | 8,399 |
2023-09-21 | $13.66 | $13.88 | $13.57 | $13.87 | $13.87 | 28,500 |
2023-09-20 | $12.94 | $12.98 | $12.63 | $12.97 | $12.97 | 17,387 |
2023-09-19 | $13.10 | $13.34 | $13.09 | $13.28 | $13.17 | 9,830 |
2023-09-18 | $12.86 | $13.16 | $12.83 | $13.11 | $12.99 | 20,062 |
2023-09-15 | $12.94 | $13.18 | $12.93 | $13.08 | $12.97 | 6,869 |
2023-09-14 | $13.21 | $13.30 | $12.92 | $13.00 | $12.89 | 37,137 |
2023-09-13 | $13.64 | $13.64 | $13.25 | $13.48 | $13.36 | 29,899 |
2023-09-12 | $14.02 | $14.02 | $13.71 | $13.78 | $13.66 | 8,551 |
2023-09-11 | $14.11 | $14.22 | $13.88 | $13.92 | $13.80 | 12,494 |
2023-09-08 | $14.65 | $14.77 | $14.53 | $14.64 | $14.52 | 17,814 |
2023-09-07 | $14.64 | $15.03 | $14.64 | $15.02 | $14.89 | 13,826 |
2023-09-06 | $14.18 | $14.50 | $13.94 | $14.47 | $14.47 | 15,687 |
2023-09-05 | $14.19 | $14.21 | $13.96 | $14.12 | $14.12 | 5,334 |
2023-09-01 | $13.66 | $13.92 | $13.65 | $13.86 | $13.86 | 10,008 |
2023-08-31 | $14.00 | $14.33 | $14.00 | $14.33 | $14.33 | 19,622 |
2023-08-30 | $13.22 | $13.55 | $13.09 | $13.52 | $13.52 | 5,002 |
2023-08-29 | $13.74 | $13.74 | $13.23 | $13.25 | $13.25 | 28,384 |
2023-08-28 | $14.11 | $14.11 | $13.63 | $13.63 | $13.63 | 9,522 |
2023-08-25 | $13.91 | $14.18 | $13.86 | $14.03 | $14.03 | 18,591 |
2023-08-24 | $13.60 | $13.81 | $13.46 | $13.77 | $13.77 | 21,530 |
2023-08-23 | $14.10 | $14.10 | $13.42 | $13.46 | $13.46 | 30,404 |
2023-08-22 | $14.51 | $14.68 | $14.38 | $14.40 | $14.40 | 43,417 |
2023-08-21 | $15.05 | $15.20 | $14.96 | $15.10 | $15.10 | 31,956 |
2023-08-18 | $15.13 | $15.13 | $14.64 | $14.75 | $14.75 | 30,649 |
2023-08-17 | $14.54 | $14.99 | $14.42 | $14.97 | $14.97 | 21,231 |
2023-08-16 | $14.47 | $14.79 | $14.26 | $14.76 | $14.76 | 16,770 |
2023-08-15 | $14.35 | $14.68 | $14.35 | $14.66 | $14.66 | 20,994 |
2023-08-14 | $14.29 | $14.42 | $14.19 | $14.38 | $14.38 | 77,265 |
2023-08-11 | $13.60 | $13.88 | $13.55 | $13.83 | $13.83 | 5,503 |
2023-08-10 | $13.36 | $13.63 | $13.16 | $13.62 | $13.62 | 13,767 |
2023-08-09 | $13.66 | $13.81 | $13.59 | $13.75 | $13.75 | 11,803 |
2023-08-08 | $13.90 | $13.96 | $13.42 | $13.52 | $13.52 | 23,604 |
2023-08-07 | $13.35 | $13.58 | $13.35 | $13.40 | $13.40 | 48,207 |
2023-08-04 | $13.19 | $13.38 | $12.87 | $13.38 | $13.38 | 57,348 |
2023-08-03 | $12.81 | $13.19 | $12.64 | $13.18 | $13.18 | 50,694 |
2023-08-02 | $12.53 | $12.88 | $12.53 | $12.64 | $12.64 | 67,736 |
2023-08-01 | $12.43 | $12.61 | $12.38 | $12.47 | $12.47 | 26,583 |
2023-07-31 | $12.13 | $12.14 | $11.98 | $12.01 | $12.01 | 27,739 |
2023-07-28 | $12.43 | $12.43 | $12.34 | $12.34 | $12.34 | 24,783 |
2023-07-27 | $12.00 | $12.59 | $12.00 | $12.59 | $12.59 | 56,693 |
2023-07-26 | $12.04 | $12.13 | $11.85 | $11.85 | $11.85 | 18,155 |
2023-07-25 | $11.92 | $12.10 | $11.90 | $12.06 | $12.06 | 18,662 |
2023-07-24 | $12.55 | $12.55 | $12.01 | $12.14 | $12.14 | 69,994 |
2023-07-21 | $12.80 | $12.80 | $12.50 | $12.67 | $12.67 | 37,191 |
2023-07-20 | $13.12 | $13.29 | $13.12 | $13.22 | $13.22 | 9,597 |
2023-07-19 | $13.46 | $13.53 | $13.21 | $13.27 | $13.27 | 6,426 |
2023-07-18 | $13.36 | $13.48 | $13.15 | $13.32 | $13.32 | 15,015 |
2023-07-17 | $13.58 | $13.79 | $13.23 | $13.23 | $13.23 | 26,206 |
2023-07-14 | $13.03 | $13.32 | $13.02 | $13.28 | $13.28 | 44,868 |
2023-07-13 | $13.12 | $13.12 | $12.86 | $12.95 | $12.95 | 52,264 |
2023-07-12 | $13.20 | $13.47 | $13.04 | $13.47 | $13.47 | 45,340 |
2023-07-11 | $14.30 | $14.49 | $13.72 | $13.72 | $13.72 | 19,053 |
2023-07-10 | $13.55 | $13.80 | $13.54 | $13.77 | $13.77 | 19,344 |
2023-07-07 | $13.69 | $13.70 | $13.23 | $13.46 | $13.46 | 22,907 |
2023-07-06 | $13.72 | $14.22 | $13.61 | $14.16 | $14.16 | 55,676 |
2023-07-05 | $13.32 | $13.41 | $13.16 | $13.24 | $13.24 | 35,969 |
2023-07-03 | $12.93 | $12.94 | $12.80 | $12.88 | $12.88 | 21,813 |
2023-06-30 | $13.23 | $13.27 | $13.06 | $13.20 | $13.20 | 48,779 |
2023-06-29 | $13.71 | $13.71 | $13.38 | $13.38 | $13.38 | 22,798 |
2023-06-28 | $13.64 | $13.83 | $13.57 | $13.80 | $13.80 | 37,272 |
2023-06-27 | $13.00 | $13.54 | $13.00 | $13.32 | $13.32 | 39,473 |
2023-06-26 | $13.06 | $13.25 | $12.89 | $13.02 | $13.02 | 12,527 |
2023-06-23 | $13.07 | $13.21 | $12.90 | $13.02 | $13.02 | 48,383 |
2023-06-22 | $12.93 | $13.11 | $12.89 | $12.89 | $12.89 | 24,750 |
2023-06-21 | $13.02 | $13.02 | $12.56 | $12.60 | $12.60 | 28,161 |
2023-06-20 | $13.13 | $13.32 | $13.03 | $13.07 | $12.95 | 17,257 |
2023-06-16 | $13.47 | $13.54 | $13.17 | $13.41 | $13.41 | 15,988 |
2023-06-15 | $13.22 | $13.30 | $13.07 | $13.14 | $13.14 | 27,596 |
2023-06-14 | $13.90 | $13.90 | $13.23 | $13.25 | $13.25 | 42,959 |
2023-06-13 | $13.89 | $14.17 | $13.77 | $14.05 | $14.05 | 129,405 |
2023-06-12 | $14.05 | $14.27 | $13.91 | $13.95 | $13.95 | 9,893 |
2023-06-09 | $14.42 | $14.49 | $13.96 | $14.04 | $14.04 | 26,640 |
2023-06-08 | $14.70 | $14.79 | $14.50 | $14.57 | $14.57 | 13,087 |
2023-06-07 | $14.64 | $15.01 | $14.56 | $14.77 | $14.77 | 29,545 |
2023-06-06 | $15.58 | $15.58 | $14.88 | $14.96 | $14.96 | 67,169 |
2023-06-05 | $15.70 | $15.88 | $15.50 | $15.58 | $15.58 | 13,592 |
2023-06-02 | $15.68 | $15.93 | $15.68 | $15.74 | $15.74 | 33,521 |
2023-06-01 | $17.50 | $17.62 | $16.73 | $16.73 | $16.73 | 9,263 |
2023-05-31 | $17.75 | $18.23 | $17.75 | $17.82 | $17.82 | 27,389 |
2023-05-30 | $17.15 | $17.70 | $17.15 | $17.45 | $17.45 | 23,554 |
2023-05-26 | $16.71 | $16.88 | $16.29 | $16.49 | $16.49 | 7,894 |
2023-05-25 | $16.58 | $17.13 | $16.56 | $17.12 | $17.12 | 16,979 |
2023-05-24 | $16.66 | $16.90 | $16.64 | $16.90 | $16.90 | 7,873 |
2023-05-23 | $16.56 | $16.73 | $16.24 | $16.67 | $16.67 | 8,890 |
2023-05-22 | $16.39 | $16.60 | $16.32 | $16.59 | $16.59 | 7,282 |
2023-05-19 | $16.74 | $16.76 | $16.42 | $16.55 | $16.55 | 16,251 |
2023-05-18 | $16.81 | $16.90 | $16.48 | $16.52 | $16.52 | 19,015 |
2023-05-17 | $16.54 | $16.68 | $16.44 | $16.44 | $16.44 | 11,578 |
2023-05-16 | $16.13 | $16.95 | $16.01 | $16.95 | $16.95 | 21,905 |
2023-05-15 | $16.58 | $16.70 | $16.24 | $16.30 | $16.30 | 22,746 |
2023-05-12 | $16.98 | $16.98 | $16.54 | $16.68 | $16.68 | 11,965 |
2023-05-11 | $17.52 | $17.54 | $16.90 | $16.94 | $16.94 | 13,476 |
2023-05-10 | $17.30 | $17.58 | $17.14 | $17.19 | $17.19 | 36,644 |
2023-05-09 | $18.01 | $18.10 | $17.24 | $17.52 | $17.52 | 27,859 |
2023-05-08 | $17.62 | $18.11 | $17.59 | $18.03 | $18.03 | 27,796 |
2023-05-05 | $18.71 | $18.71 | $17.80 | $17.90 | $17.90 | 21,340 |
2023-05-04 | $19.98 | $20.03 | $19.30 | $19.37 | $19.37 | 4,558 |
2023-05-03 | $19.80 | $19.80 | $19.35 | $19.50 | $19.50 | 3,779 |
2023-05-02 | $19.05 | $19.99 | $19.05 | $19.87 | $19.87 | 21,748 |
2023-05-01 | $18.60 | $19.03 | $18.60 | $18.91 | $18.91 | 15,043 |
2023-04-28 | $19.28 | $19.28 | $18.55 | $18.64 | $18.64 | 41,375 |
2023-04-27 | $19.39 | $19.49 | $18.98 | $18.98 | $18.98 | 9,251 |
2023-04-26 | $19.53 | $19.78 | $19.44 | $19.78 | $19.78 | 5,239 |
2023-04-25 | $19.33 | $19.70 | $19.33 | $19.50 | $19.50 | 16,976 |
2023-04-24 | $19.18 | $19.37 | $18.97 | $18.97 | $18.97 | 10,944 |
2023-04-21 | $19.50 | $19.65 | $19.36 | $19.36 | $19.36 | 15,595 |
2023-04-20 | $19.23 | $19.23 | $18.63 | $19.00 | $19.00 | 16,539 |
2023-04-19 | $18.77 | $19.34 | $18.70 | $19.27 | $19.27 | 43,826 |
2023-04-18 | $18.04 | $18.17 | $17.71 | $17.77 | $17.77 | 13,179 |
2023-04-17 | $17.36 | $17.76 | $17.36 | $17.54 | $17.54 | 23,653 |
2023-04-14 | $18.10 | $18.10 | $17.31 | $17.36 | $17.36 | 52,964 |
2023-04-13 | $17.09 | $17.43 | $17.03 | $17.41 | $17.41 | 16,338 |
2023-04-12 | $17.35 | $17.54 | $17.00 | $17.34 | $17.34 | 52,189 |
2023-04-11 | $18.66 | $18.70 | $17.87 | $18.01 | $18.01 | 86,943 |
2023-04-10 | $20.35 | $20.35 | $20.15 | $20.16 | $20.16 | 6,572 |
2023-04-06 | $20.48 | $20.67 | $20.41 | $20.53 | $20.53 | 7,232 |
2023-04-05 | $20.15 | $20.67 | $19.96 | $20.31 | $20.31 | 17,311 |
2023-04-04 | $20.09 | $20.33 | $19.65 | $20.17 | $20.17 | 27,026 |
2023-04-03 | $20.44 | $20.55 | $20.17 | $20.18 | $20.18 | 24,591 |
2023-03-31 | $19.42 | $20.30 | $19.35 | $20.06 | $20.06 | 33,846 |
2023-03-30 | $19.59 | $20.42 | $19.45 | $19.65 | $19.65 | 73,908 |
2023-03-29 | $21.16 | $21.29 | $20.50 | $20.65 | $20.65 | 56,713 |
2023-03-28 | $21.75 | $21.75 | $20.83 | $21.32 | $21.32 | 38,828 |
2023-03-27 | $22.53 | $22.71 | $22.12 | $22.17 | $22.17 | 10,861 |
2023-03-24 | $23.85 | $23.99 | $22.68 | $22.94 | $22.94 | 16,949 |
2023-03-23 | $22.01 | $24.08 | $22.01 | $23.67 | $23.67 | 41,369 |
2023-03-22 | $22.23 | $22.42 | $21.27 | $22.21 | $22.21 | 33,008 |
2023-03-21 | $22.00 | $22.10 | $21.88 | $22.10 | $22.00 | 12,753 |
2023-03-20 | $21.92 | $22.29 | $21.73 | $22.12 | $22.02 | 15,592 |
2023-03-17 | $21.51 | $22.12 | $21.51 | $21.84 | $21.74 | 12,398 |
2023-03-16 | $21.85 | $22.08 | $21.08 | $21.10 | $21.01 | 19,603 |
2023-03-15 | $22.47 | $22.90 | $21.90 | $22.02 | $21.92 | 33,812 |
2023-03-14 | $21.09 | $21.65 | $20.69 | $21.43 | $21.34 | 14,174 |
2023-03-13 | $21.57 | $21.75 | $20.77 | $21.56 | $21.46 | 24,929 |
2023-03-10 | $20.55 | $20.94 | $20.06 | $20.87 | $20.78 | 78,619 |
2023-03-09 | $19.28 | $19.95 | $19.08 | $19.87 | $19.78 | 35,835 |
2023-03-08 | $19.42 | $19.49 | $18.97 | $19.21 | $19.13 | 59,547 |
2023-03-07 | $20.18 | $20.74 | $20.18 | $20.49 | $20.40 | 11,148 |
2023-03-06 | $20.85 | $21.03 | $19.89 | $19.95 | $19.86 | 17,502 |
2023-03-03 | $20.93 | $20.93 | $20.49 | $20.64 | $20.55 | 15,123 |
2023-03-02 | $20.62 | $20.96 | $20.46 | $20.91 | $20.82 | 16,533 |
2023-03-01 | $20.64 | $21.04 | $20.29 | $20.30 | $20.21 | 15,236 |
2023-02-28 | $20.20 | $20.61 | $20.04 | $20.60 | $20.51 | 9,149 |
2023-02-27 | $20.02 | $20.06 | $19.70 | $20.01 | $19.92 | 9,558 |
2023-02-24 | $19.60 | $20.15 | $19.60 | $19.96 | $19.87 | 20,815 |
2023-02-23 | $18.52 | $19.28 | $18.47 | $18.81 | $18.73 | 56,793 |
2023-02-22 | $19.47 | $19.66 | $18.99 | $19.33 | $19.25 | 8,039 |
2023-02-21 | $18.87 | $19.36 | $18.70 | $19.27 | $19.19 | 24,996 |
2023-02-17 | $18.98 | $18.98 | $18.47 | $18.68 | $18.68 | 16,636 |
2023-02-16 | $19.31 | $19.31 | $18.58 | $18.70 | $18.70 | 17,431 |
2023-02-15 | $19.12 | $19.14 | $18.61 | $18.87 | $18.87 | 11,041 |
2023-02-14 | $18.86 | $19.47 | $18.56 | $19.17 | $19.17 | 25,261 |
2023-02-13 | $19.37 | $19.37 | $18.66 | $18.87 | $18.87 | 20,063 |
2023-02-10 | $19.81 | $19.87 | $19.30 | $19.45 | $19.45 | 13,385 |
2023-02-09 | $19.32 | $19.94 | $19.20 | $19.86 | $19.86 | 39,157 |
2023-02-08 | $19.35 | $19.55 | $18.68 | $18.86 | $18.86 | 39,537 |
2023-02-07 | $19.14 | $19.76 | $19.08 | $19.48 | $19.48 | 10,880 |
2023-02-06 | $19.46 | $19.73 | $18.87 | $18.91 | $18.91 | 43,578 |
2023-02-03 | $18.35 | $19.00 | $17.88 | $18.76 | $18.76 | 33,349 |
2023-02-02 | $16.65 | $17.91 | $16.65 | $17.80 | $17.80 | 22,926 |
2023-02-01 | $17.25 | $17.84 | $17.07 | $17.17 | $17.17 | 32,133 |
2023-01-31 | $16.99 | $17.14 | $16.80 | $16.81 | $16.81 | 34,339 |
2023-01-30 | $17.39 | $17.61 | $17.17 | $17.61 | $17.61 | 37,823 |
2023-01-27 | $17.04 | $17.44 | $16.97 | $17.41 | $17.41 | 33,340 |
2023-01-26 | $16.85 | $16.99 | $16.55 | $16.56 | $16.56 | 34,085 |
2023-01-25 | $17.48 | $17.57 | $16.66 | $16.69 | $16.69 | 29,404 |
2023-01-24 | $17.91 | $17.98 | $17.48 | $17.53 | $17.53 | 22,262 |
2023-01-23 | $18.19 | $18.32 | $17.77 | $18.23 | $18.23 | 26,201 |
2023-01-20 | $18.30 | $18.41 | $18.06 | $18.06 | $18.06 | 47,193 |
2023-01-19 | $17.96 | $18.52 | $17.61 | $17.83 | $17.83 | 77,341 |
2023-01-18 | $17.00 | $18.01 | $16.94 | $17.98 | $17.98 | 83,169 |
2023-01-17 | $18.12 | $18.15 | $17.66 | $17.71 | $17.71 | 23,237 |
2023-01-13 | $17.99 | $18.00 | $17.65 | $17.81 | $17.81 | 24,655 |
2023-01-12 | $17.96 | $18.39 | $17.19 | $17.56 | $17.56 | 100,602 |
2023-01-11 | $18.33 | $18.56 | $17.83 | $17.88 | $17.88 | 66,527 |
2023-01-10 | $19.40 | $19.41 | $18.48 | $18.70 | $18.70 | 42,037 |
2023-01-09 | $20.14 | $20.20 | $19.29 | $19.77 | $19.77 | 66,962 |
2023-01-06 | $20.02 | $20.40 | $19.41 | $19.49 | $19.49 | 31,920 |
2023-01-05 | $22.10 | $22.10 | $20.98 | $20.98 | $20.98 | 29,347 |
2023-01-04 | $23.40 | $23.40 | $22.54 | $22.58 | $22.58 | 20,571 |
2023-01-03 | $22.12 | $23.45 | $21.73 | $23.42 | $23.42 | 77,967 |
2022-12-30 | $20.28 | $20.75 | $19.78 | $20.39 | $20.39 | 12,550 |
2022-12-29 | $19.17 | $20.17 | $19.04 | $20.08 | $20.08 | 15,799 |
2022-12-28 | $19.94 | $20.20 | $19.44 | $19.68 | $19.68 | 39,071 |
2022-12-27 | $20.76 | $20.78 | $20.34 | $20.54 | $20.54 | 40,310 |
2022-12-23 | $19.48 | $19.49 | $18.93 | $19.31 | $19.31 | 105,613 |
2022-12-22 | $20.14 | $20.64 | $19.94 | $20.14 | $20.14 | 28,818 |
2022-12-21 | $20.78 | $20.94 | $20.44 | $20.46 | $20.41 | 11,880 |
2022-12-20 | $21.07 | $21.07 | $20.20 | $20.69 | $20.64 | 50,918 |
2022-12-19 | $23.34 | $23.34 | $22.27 | $22.46 | $22.41 | 16,189 |
2022-12-16 | $23.15 | $23.51 | $22.96 | $23.49 | $23.44 | 42,207 |
2022-12-15 | $22.89 | $23.48 | $22.29 | $23.19 | $23.14 | 59,564 |
2022-12-14 | $23.63 | $24.20 | $22.42 | $23.00 | $22.95 | 52,047 |
2022-12-13 | $21.55 | $23.15 | $21.40 | $23.05 | $23.05 | 45,559 |
2022-12-12 | $22.27 | $22.95 | $21.84 | $21.98 | $21.98 | 39,290 |
2022-12-09 | $20.89 | $20.93 | $20.43 | $20.82 | $20.82 | 20,200 |
2022-12-08 | $19.99 | $20.89 | $19.96 | $20.81 | $20.81 | 60,731 |
2022-12-07 | $19.95 | $20.20 | $19.59 | $20.00 | $20.00 | 22,418 |
2022-12-06 | $19.89 | $20.35 | $19.52 | $19.76 | $19.76 | 51,654 |
2022-12-05 | $19.71 | $20.49 | $19.62 | $20.43 | $20.43 | 65,421 |
2022-12-02 | $18.73 | $19.13 | $18.33 | $19.11 | $19.11 | 34,149 |
2022-12-01 | $18.96 | $19.47 | $18.81 | $19.24 | $19.24 | 76,287 |
2022-11-30 | $19.73 | $20.01 | $18.82 | $18.93 | $18.93 | 85,918 |
2022-11-29 | $20.44 | $20.44 | $19.47 | $20.09 | $20.09 | 44,679 |
2022-11-28 | $21.88 | $21.88 | $21.34 | $21.46 | $21.46 | 19,687 |
2022-11-25 | $20.98 | $21.76 | $20.84 | $21.50 | $21.50 | 14,595 |
2022-11-23 | $22.00 | $22.15 | $21.42 | $21.48 | $21.48 | 92,294 |
2022-11-22 | $21.13 | $22.11 | $21.13 | $21.68 | $21.68 | 61,994 |
2022-11-21 | $21.12 | $21.99 | $20.69 | $20.79 | $20.79 | 48,212 |
2022-11-18 | $20.91 | $21.81 | $20.91 | $21.71 | $21.71 | 32,955 |
2022-11-17 | $22.95 | $22.95 | $21.56 | $21.73 | $21.73 | 116,139 |
2022-11-16 | $19.94 | $21.48 | $19.94 | $21.43 | $21.43 | 41,922 |
2022-11-15 | $18.61 | $19.95 | $18.61 | $19.89 | $19.89 | 38,494 |
2022-11-14 | $20.15 | $20.24 | $19.04 | $19.92 | $19.92 | 24,534 |
2022-11-11 | $20.98 | $20.98 | $19.49 | $20.15 | $20.15 | 63,055 |
2022-11-10 | $20.90 | $22.23 | $20.82 | $21.67 | $21.67 | 198,459 |
2022-11-09 | $18.40 | $19.31 | $18.05 | $19.17 | $19.17 | 49,191 |
2022-11-08 | $18.31 | $18.43 | $17.65 | $18.05 | $18.05 | 543,503 |
2022-11-07 | $17.20 | $18.45 | $17.05 | $18.43 | $18.43 | 209,049 |
2022-11-04 | $16.50 | $16.93 | $16.13 | $16.87 | $16.87 | 98,901 |
2022-11-03 | $18.71 | $18.78 | $17.48 | $17.77 | $17.77 | 123,506 |
2022-11-02 | $17.90 | $18.93 | $17.87 | $18.83 | $18.83 | 84,739 |
2022-11-01 | $18.09 | $18.69 | $17.16 | $17.75 | $17.75 | 138,782 |
2022-10-31 | $20.55 | $20.58 | $18.22 | $18.26 | $18.26 | 225,840 |
2022-10-28 | $20.21 | $20.40 | $19.85 | $19.86 | $19.86 | 49,161 |
2022-10-27 | $20.52 | $20.52 | $18.59 | $19.57 | $19.57 | 71,071 |
2022-10-26 | $20.48 | $20.95 | $19.90 | $20.88 | $20.88 | 94,772 |
2022-10-25 | $19.88 | $19.96 | $19.19 | $19.89 | $19.89 | 31,754 |
2022-10-24 | $18.32 | $19.32 | $18.32 | $19.27 | $19.27 | 61,484 |
2022-10-21 | $18.76 | $18.82 | $16.86 | $17.11 | $17.11 | 57,580 |
2022-10-20 | $18.94 | $18.94 | $18.32 | $18.53 | $18.53 | 82,325 |
2022-10-19 | $19.76 | $19.81 | $19.21 | $19.24 | $19.24 | 21,843 |
2022-10-18 | $19.61 | $20.33 | $19.42 | $19.42 | $19.42 | 47,368 |
2022-10-17 | $20.78 | $20.78 | $19.94 | $20.49 | $20.49 | 34,211 |
2022-10-14 | $20.08 | $21.58 | $19.99 | $21.47 | $21.47 | 70,733 |
2022-10-13 | $21.27 | $21.59 | $19.50 | $20.20 | $20.20 | 139,373 |
2022-10-12 | $20.43 | $20.70 | $20.24 | $20.51 | $20.51 | 38,317 |
2022-10-11 | $19.48 | $20.30 | $19.26 | $20.14 | $20.14 | 57,038 |
2022-10-10 | $18.90 | $19.43 | $18.77 | $19.18 | $19.18 | 83,901 |
2022-10-07 | $18.89 | $19.41 | $18.68 | $19.19 | $19.19 | 97,853 |
2022-10-06 | $18.84 | $18.84 | $18.39 | $18.73 | $18.73 | 48,833 |
2022-10-05 | $19.19 | $19.36 | $18.43 | $18.78 | $18.78 | 61,824 |
2022-10-04 | $18.29 | $19.32 | $18.29 | $18.91 | $18.91 | 145,967 |
2022-10-03 | $20.90 | $20.90 | $18.86 | $19.08 | $19.08 | 313,347 |
2022-09-30 | $25.25 | $25.25 | $23.12 | $23.78 | $23.78 | 125,372 |
2022-09-29 | $25.24 | $25.84 | $24.81 | $24.84 | $24.84 | 121,527 |
2022-09-28 | $24.26 | $24.82 | $23.95 | $24.27 | $24.27 | 74,157 |
2022-09-27 | $23.91 | $24.75 | $23.49 | $24.50 | $24.50 | 91,758 |
2022-09-26 | $23.47 | $24.58 | $23.01 | $24.30 | $24.30 | 126,785 |
2022-09-23 | $21.62 | $22.68 | $21.54 | $22.20 | $22.20 | 135,240 |
2022-09-22 | $21.52 | $21.72 | $20.20 | $20.34 | $20.34 | 120,939 |
2022-09-21 | $21.51 | $22.02 | $20.81 | $21.72 | $21.72 | 63,429 |
2022-09-20 | $21.98 | $22.04 | $21.18 | $21.31 | $21.31 | 33,781 |
2022-09-19 | $24.01 | $24.01 | $21.55 | $21.64 | $21.64 | 63,362 |
2022-09-16 | $24.23 | $24.30 | $23.61 | $23.66 | $23.66 | 40,679 |
2022-09-15 | $22.94 | $23.40 | $22.92 | $23.19 | $23.19 | 57,896 |
2022-09-14 | $22.51 | $22.60 | $22.07 | $22.45 | $22.45 | 22,998 |
2022-09-13 | $21.97 | $22.54 | $21.49 | $22.41 | $22.41 | 91,272 |
2022-09-12 | $20.78 | $21.05 | $20.56 | $20.72 | $20.72 | 53,830 |
2022-09-09 | $22.49 | $22.49 | $21.55 | $21.63 | $21.63 | 69,418 |
2022-09-08 | $23.36 | $23.88 | $22.85 | $23.12 | $23.12 | 14,595 |
2022-09-07 | $24.01 | $24.50 | $22.74 | $23.10 | $23.10 | 50,608 |
2022-09-06 | $22.97 | $23.75 | $22.95 | $23.43 | $23.43 | 56,720 |
2022-09-02 | $22.51 | $22.82 | $21.91 | $22.68 | $22.68 | 89,926 |
2022-09-01 | $23.19 | $23.99 | $23.04 | $23.35 | $23.35 | 83,882 |
2022-08-31 | $22.84 | $23.24 | $22.24 | $23.16 | $23.16 | 31,596 |
2022-08-30 | $21.24 | $22.31 | $21.19 | $22.11 | $22.11 | 100,590 |
2022-08-29 | $21.24 | $21.24 | $20.24 | $20.82 | $20.82 | 55,316 |
2022-08-26 | $20.41 | $21.50 | $20.41 | $21.16 | $21.16 | 42,387 |
2022-08-25 | $20.96 | $21.40 | $20.71 | $20.90 | $20.90 | 34,272 |
2022-08-24 | $21.12 | $21.20 | $20.60 | $21.07 | $21.07 | 15,805 |
2022-08-23 | $22.15 | $22.15 | $20.95 | $21.00 | $21.00 | 87,369 |
2022-08-22 | $23.04 | $23.21 | $22.43 | $22.69 | $22.69 | 75,034 |
2022-08-19 | $22.10 | $22.70 | $22.10 | $22.43 | $22.43 | 84,031 |
2022-08-18 | $21.35 | $21.91 | $21.32 | $21.49 | $21.49 | 41,888 |
2022-08-17 | $22.11 | $22.22 | $21.30 | $21.59 | $21.59 | 25,810 |
2022-08-16 | $21.57 | $21.76 | $21.35 | $21.43 | $21.43 | 44,962 |
2022-08-15 | $21.97 | $22.09 | $21.18 | $21.25 | $21.25 | 27,421 |
2022-08-12 | $22.29 | $22.38 | $21.15 | $21.28 | $21.28 | 33,156 |
2022-08-11 | $21.84 | $23.11 | $21.71 | $23.00 | $23.00 | 38,469 |
2022-08-10 | $21.96 | $22.48 | $21.90 | $22.20 | $22.20 | 60,714 |
2022-08-09 | $23.07 | $23.65 | $22.87 | $23.23 | $23.23 | 33,437 |
2022-08-08 | $23.69 | $23.92 | $23.15 | $23.30 | $23.30 | 35,995 |
2022-08-05 | $25.97 | $26.11 | $24.67 | $24.83 | $24.83 | 54,587 |
2022-08-04 | $26.22 | $26.34 | $25.34 | $25.62 | $25.62 | 30,527 |
2022-08-03 | $27.25 | $27.85 | $26.89 | $27.12 | $27.12 | 52,731 |
2022-08-02 | $27.17 | $27.72 | $26.65 | $27.16 | $27.16 | 52,337 |
2022-08-01 | $26.67 | $27.24 | $25.88 | $26.83 | $26.83 | 82,224 |
2022-07-29 | $26.74 | $26.80 | $25.78 | $26.19 | $26.19 | 75,692 |
2022-07-28 | $27.19 | $28.16 | $26.46 | $26.56 | $26.56 | 44,276 |
2022-07-27 | $29.53 | $29.88 | $28.06 | $28.14 | $28.14 | 99,635 |
2022-07-26 | $30.10 | $30.67 | $29.59 | $30.31 | $30.31 | 49,536 |
2022-07-25 | $31.30 | $31.59 | $30.07 | $30.30 | $30.30 | 82,053 |
2022-07-22 | $32.00 | $33.27 | $31.72 | $32.87 | $32.87 | 65,137 |
2022-07-21 | $33.81 | $34.12 | $32.92 | $32.97 | $32.97 | 69,903 |
2022-07-20 | $32.35 | $33.36 | $32.14 | $33.02 | $33.02 | 98,989 |
2022-07-19 | $32.77 | $32.83 | $31.85 | $32.30 | $32.30 | 207,076 |
2022-07-18 | $32.26 | $33.36 | $31.50 | $33.17 | $33.17 | 112,090 |
2022-07-15 | $34.37 | $34.85 | $33.00 | $33.18 | $33.18 | 80,876 |
2022-07-14 | $34.14 | $35.03 | $33.78 | $34.10 | $34.10 | 367,376 |
2022-07-13 | $33.20 | $33.20 | $31.34 | $32.45 | $32.45 | 101,792 |
2022-07-12 | $33.23 | $33.24 | $32.18 | $32.72 | $32.72 | 108,125 |
2022-07-11 | $31.40 | $32.17 | $31.18 | $31.92 | $31.92 | 160,094 |
2022-07-08 | $29.37 | $30.26 | $29.35 | $29.63 | $29.63 | 69,137 |
2022-07-07 | $30.98 | $30.98 | $29.70 | $30.16 | $30.16 | 150,754 |
2022-07-06 | $32.30 | $33.76 | $32.03 | $32.43 | $32.43 | 130,940 |
2022-07-05 | $32.65 | $33.40 | $32.20 | $32.31 | $32.31 | 100,409 |
2022-07-01 | $31.53 | $32.20 | $30.60 | $30.92 | $30.92 | 86,602 |
2022-06-30 | $30.80 | $30.90 | $29.40 | $30.16 | $30.16 | 103,630 |
2022-06-29 | $28.76 | $29.89 | $28.65 | $29.30 | $29.30 | 33,697 |
2022-06-28 | $27.99 | $29.99 | $27.80 | $29.57 | $29.57 | 38,707 |
2022-06-27 | $29.92 | $30.09 | $28.60 | $29.04 | $29.04 | 59,341 |
2022-06-24 | $30.81 | $31.45 | $29.87 | $30.67 | $30.67 | 68,317 |
2022-06-23 | $29.25 | $31.13 | $29.17 | $30.77 | $30.77 | 56,753 |
2022-06-22 | $30.05 | $30.38 | $28.53 | $29.51 | $29.51 | 91,793 |
2022-06-21 | $28.70 | $29.28 | $28.35 | $29.16 | $29.16 | 320,598 |
2022-06-17 | $28.63 | $29.73 | $28.38 | $29.17 | $29.17 | 209,887 |
2022-06-16 | $27.95 | $29.30 | $27.65 | $28.41 | $28.41 | 291,248 |
2022-06-15 | $26.97 | $27.50 | $25.59 | $26.09 | $26.09 | 259,012 |
2022-06-14 | $27.08 | $28.14 | $26.96 | $27.55 | $27.55 | 65,647 |
2022-06-13 | $26.71 | $27.68 | $26.31 | $27.17 | $27.17 | 181,735 |
2022-06-10 | $25.07 | $25.15 | $24.41 | $24.74 | $24.74 | 110,285 |
2022-06-09 | $23.05 | $23.43 | $22.49 | $23.32 | $23.32 | 113,251 |
2022-06-08 | $21.66 | $22.69 | $21.49 | $22.63 | $22.63 | 72,455 |
2022-06-07 | $21.95 | $22.13 | $21.44 | $21.63 | $21.63 | 103,673 |
2022-06-06 | $20.18 | $21.03 | $20.16 | $20.93 | $20.93 | 78,026 |
2022-06-03 | $20.64 | $20.80 | $20.37 | $20.51 | $20.51 | 64,636 |
2022-06-02 | $20.34 | $20.76 | $20.04 | $20.16 | $20.16 | 70,231 |
2022-06-01 | $20.21 | $20.86 | $20.07 | $20.70 | $20.70 | 65,253 |
2022-05-31 | $19.90 | $20.53 | $19.73 | $20.52 | $20.52 | 84,078 |
2022-05-27 | $20.33 | $20.35 | $19.77 | $19.99 | $19.99 | 85,916 |
2022-05-26 | $10.61 | $10.65 | $10.02 | $10.08 | $20.16 | 54,945 |
2022-05-25 | $10.89 | $10.89 | $10.42 | $10.55 | $21.10 | 290,544 |
2022-05-24 | $10.70 | $11.10 | $10.55 | $10.56 | $21.12 | 117,144 |
2022-05-23 | $10.85 | $10.87 | $10.47 | $10.52 | $21.04 | 207,363 |
2022-05-20 | $11.54 | $11.66 | $11.25 | $11.33 | $22.66 | 98,777 |
2022-05-19 | $12.12 | $12.25 | $11.65 | $11.89 | $23.78 | 122,102 |
2022-05-18 | $12.01 | $12.54 | $11.93 | $12.44 | $24.88 | 136,969 |
2022-05-17 | $11.69 | $12.00 | $11.62 | $11.71 | $23.42 | 113,372 |
2022-05-16 | $12.68 | $12.68 | $12.21 | $12.33 | $24.66 | 54,661 |
2022-05-13 | $13.23 | $13.27 | $12.56 | $12.67 | $25.34 | 114,249 |
2022-05-12 | $13.99 | $14.15 | $13.29 | $13.41 | $26.82 | 90,039 |
2022-05-11 | $13.73 | $13.83 | $13.23 | $13.81 | $27.62 | 130,647 |
2022-05-10 | $13.90 | $14.49 | $13.80 | $14.15 | $28.30 | 78,386 |
2022-05-09 | $13.95 | $14.27 | $13.64 | $14.23 | $28.46 | 72,277 |
2022-05-06 | $13.35 | $13.80 | $12.85 | $13.25 | $26.50 | 116,039 |
2022-05-05 | $12.49 | $13.49 | $12.49 | $12.97 | $25.94 | 83,940 |
2022-05-04 | $13.05 | $13.25 | $11.89 | $11.98 | $23.96 | 121,369 |
2022-05-03 | $12.81 | $12.96 | $12.53 | $12.67 | $25.34 | 70,446 |
2022-05-02 | $12.74 | $13.49 | $12.60 | $13.11 | $26.22 | 100,844 |
2022-04-29 | $11.25 | $12.39 | $11.11 | $12.39 | $24.78 | 126,840 |
2022-04-28 | $12.14 | $12.51 | $11.68 | $11.81 | $23.62 | 100,206 |
2022-04-27 | $12.27 | $12.37 | $11.82 | $12.09 | $24.18 | 133,918 |
2022-04-26 | $11.85 | $12.49 | $11.85 | $12.49 | $24.98 | 100,939 |
2022-04-25 | $11.53 | $11.98 | $11.26 | $11.44 | $22.88 | 208,636 |
2022-04-22 | $10.36 | $11.16 | $10.29 | $11.03 | $22.06 | 88,037 |
2022-04-21 | $9.67 | $10.29 | $9.57 | $10.15 | $20.30 | 92,973 |
2022-04-20 | $9.76 | $9.84 | $9.63 | $9.64 | $19.28 | 31,487 |
2022-04-19 | $9.75 | $9.89 | $9.59 | $9.70 | $19.40 | 45,552 |
2022-04-18 | $9.59 | $9.69 | $9.47 | $9.56 | $19.12 | 51,829 |
2022-04-14 | $9.65 | $9.81 | $9.61 | $9.66 | $19.32 | 63,435 |
2022-04-13 | $9.59 | $9.60 | $9.30 | $9.48 | $18.96 | 44,471 |
2022-04-12 | $9.07 | $9.57 | $9.00 | $9.50 | $19.00 | 56,535 |
2022-04-11 | $9.38 | $9.58 | $9.38 | $9.48 | $18.96 | 88,315 |
2022-04-08 | $9.50 | $9.77 | $9.31 | $9.39 | $18.78 | 83,465 |
2022-04-07 | $9.53 | $9.71 | $9.31 | $9.41 | $18.82 | 69,427 |
2022-04-06 | $9.38 | $9.65 | $9.28 | $9.46 | $18.92 | 131,814 |
2022-04-05 | $8.77 | $9.18 | $8.64 | $9.14 | $18.28 | 148,080 |
2022-04-04 | $8.67 | $8.76 | $8.60 | $8.61 | $17.22 | 46,566 |
2022-04-01 | $9.07 | $9.07 | $8.76 | $8.79 | $17.58 | 224,946 |
2022-03-31 | $9.33 | $9.45 | $9.21 | $9.42 | $18.84 | 139,069 |
2022-03-30 | $9.43 | $9.58 | $9.32 | $9.47 | $18.94 | 99,843 |
2022-03-29 | $9.43 | $9.63 | $9.32 | $9.43 | $18.86 | 69,380 |
2022-03-28 | $9.75 | $9.97 | $9.63 | $9.70 | $19.40 | 109,334 |
2022-03-25 | $9.65 | $9.74 | $9.52 | $9.54 | $19.08 | 120,390 |
2022-03-24 | $10.15 | $10.19 | $9.77 | $9.82 | $19.64 | 130,900 |
2022-03-23 | $10.45 | $10.49 | $10.05 | $10.20 | $20.40 | 184,341 |
2022-03-22 | $10.49 | $10.68 | $10.43 | $10.51 | $21.02 | 107,852 |
2022-03-21 | $11.05 | $11.06 | $10.73 | $10.76 | $21.52 | 76,663 |
2022-03-18 | $12.10 | $12.18 | $11.33 | $11.35 | $22.70 | 109,084 |
2022-03-17 | $12.46 | $12.62 | $11.84 | $11.94 | $23.88 | 40,126 |
2022-03-16 | $13.08 | $13.26 | $12.60 | $12.60 | $25.20 | 49,217 |
2022-03-15 | $13.48 | $13.64 | $13.26 | $13.55 | $27.10 | 35,002 |
2022-03-14 | $12.36 | $13.10 | $12.30 | $12.97 | $25.94 | 40,954 |
2022-03-11 | $11.71 | $12.46 | $11.66 | $12.36 | $24.72 | 44,879 |
2022-03-10 | $12.38 | $12.39 | $11.77 | $11.78 | $23.56 | 34,770 |
2022-03-09 | $12.00 | $12.00 | $11.68 | $11.80 | $23.60 | 41,852 |
2022-03-08 | $12.44 | $12.74 | $12.24 | $12.51 | $25.02 | 33,234 |
2022-03-07 | $11.82 | $12.72 | $11.82 | $12.69 | $25.38 | 52,966 |
2022-03-04 | $12.11 | $12.26 | $11.81 | $11.81 | $23.62 | 54,379 |
2022-03-03 | $11.58 | $11.81 | $11.52 | $11.63 | $23.26 | 111,091 |
2022-03-02 | $12.68 | $13.06 | $11.96 | $12.05 | $24.10 | 101,352 |
2022-03-01 | $12.90 | $13.13 | $12.25 | $12.80 | $25.60 | 64,124 |
2022-02-28 | $13.31 | $13.37 | $12.68 | $12.86 | $25.72 | 42,072 |
2022-02-25 | $13.36 | $13.38 | $12.77 | $12.81 | $25.62 | 47,284 |
2022-02-24 | $13.59 | $13.79 | $13.01 | $13.08 | $26.16 | 170,152 |
2022-02-23 | $12.25 | $12.51 | $12.16 | $12.46 | $24.92 | 74,011 |
2022-02-22 | $12.59 | $12.70 | $12.37 | $12.53 | $25.06 | 34,693 |
2022-02-18 | $12.74 | $13.01 | $12.67 | $12.93 | $25.86 | 25,942 |
2022-02-17 | $12.64 | $12.96 | $12.61 | $12.93 | $25.86 | 78,819 |
2022-02-16 | $12.63 | $12.63 | $12.28 | $12.43 | $24.86 | 50,589 |
2022-02-15 | $12.81 | $12.98 | $12.65 | $12.65 | $25.30 | 37,575 |
2022-02-14 | $13.07 | $13.23 | $12.96 | $13.08 | $26.16 | 81,435 |
2022-02-11 | $13.12 | $13.45 | $12.64 | $13.31 | $26.62 | 131,564 |
2022-02-10 | $13.40 | $13.40 | $12.95 | $13.35 | $26.70 | 99,757 |
2022-02-09 | $13.81 | $13.85 | $13.32 | $13.46 | $26.92 | 61,477 |
2022-02-08 | $13.91 | $14.06 | $13.64 | $13.64 | $27.28 | 23,447 |
2022-02-07 | $13.92 | $13.98 | $13.57 | $13.67 | $27.34 | 42,910 |
2022-02-04 | $14.30 | $14.39 | $13.92 | $14.00 | $28.00 | 21,441 |
2022-02-03 | $14.18 | $14.19 | $13.84 | $13.98 | $27.96 | 37,082 |
2022-02-02 | $13.82 | $14.13 | $13.78 | $13.81 | $27.62 | 41,440 |
2022-02-01 | $13.96 | $13.97 | $13.57 | $13.59 | $27.18 | 33,820 |
2022-01-31 | $14.46 | $14.50 | $13.98 | $14.11 | $28.22 | 24,332 |
2022-01-28 | $14.33 | $14.68 | $14.32 | $14.54 | $29.08 | 31,054 |
2022-01-27 | $14.26 | $14.83 | $14.12 | $14.49 | $28.98 | 48,486 |
2022-01-26 | $14.87 | $15.21 | $14.39 | $14.92 | $29.84 | 59,502 |
2022-01-25 | $16.02 | $16.38 | $15.13 | $15.24 | $30.48 | 66,846 |
2022-01-24 | $16.35 | $16.85 | $16.18 | $16.25 | $32.50 | 73,696 |
2022-01-21 | $15.51 | $15.87 | $15.28 | $15.85 | $31.70 | 83,927 |
2022-01-20 | $15.40 | $15.65 | $15.07 | $15.61 | $31.22 | 55,833 |
2022-01-19 | $16.02 | $16.16 | $15.83 | $15.96 | $31.92 | 58,900 |
2022-01-18 | $16.95 | $17.39 | $16.71 | $17.07 | $34.14 | 46,274 |
2022-01-14 | $17.41 | $17.43 | $16.68 | $16.81 | $33.62 | 51,812 |
2022-01-13 | $17.15 | $17.29 | $16.88 | $17.29 | $34.58 | 61,447 |
2022-01-12 | $17.79 | $17.79 | $17.11 | $17.15 | $34.30 | 51,155 |
2022-01-11 | $19.39 | $19.50 | $18.22 | $18.22 | $36.44 | 42,892 |
2022-01-10 | $19.52 | $20.10 | $19.43 | $19.72 | $39.44 | 34,172 |
2022-01-07 | $19.99 | $19.99 | $19.23 | $19.33 | $38.66 | 37,340 |
2022-01-06 | $20.05 | $20.27 | $19.77 | $20.06 | $40.12 | 50,637 |
2022-01-05 | $19.50 | $20.53 | $19.12 | $20.47 | $40.94 | 70,981 |
2022-01-04 | $19.67 | $19.67 | $18.94 | $19.42 | $38.84 | 24,412 |
2022-01-03 | $18.97 | $19.30 | $18.97 | $19.25 | $38.50 | 82,759 |
2021-12-31 | $18.56 | $18.62 | $18.13 | $18.31 | $36.62 | 17,820 |
2021-12-30 | $18.81 | $18.81 | $18.18 | $18.49 | $36.98 | 50,229 |
2021-12-29 | $18.92 | $19.59 | $18.88 | $19.54 | $39.08 | 38,554 |
2021-12-28 | $18.83 | $19.04 | $18.74 | $18.78 | $37.56 | 12,832 |
2021-12-27 | $18.89 | $19.03 | $18.55 | $18.55 | $37.10 | 14,105 |
2021-12-23 | $19.18 | $19.40 | $18.92 | $19.09 | $38.18 | 29,973 |
2021-12-22 | $19.59 | $19.69 | $18.85 | $18.87 | $37.74 | 16,062 |
2021-12-21 | $19.45 | $19.51 | $19.23 | $19.36 | $38.72 | 23,136 |
2021-12-20 | $19.19 | $19.69 | $19.10 | $19.43 | $38.86 | 63,676 |
2021-12-17 | $18.49 | $18.62 | $18.10 | $18.38 | $36.76 | 40,353 |
2021-12-16 | $18.23 | $18.48 | $17.80 | $17.97 | $35.94 | 62,527 |
2021-12-15 | $18.78 | $19.23 | $18.50 | $18.52 | $37.04 | 49,162 |
2021-12-14 | $18.02 | $18.78 | $17.69 | $18.60 | $37.20 | 67,469 |
2021-12-13 | $17.66 | $18.36 | $17.52 | $18.28 | $36.56 | 58,266 |
2021-12-10 | $17.88 | $18.11 | $17.72 | $17.95 | $35.90 | 26,873 |
2021-12-09 | $17.89 | $18.26 | $17.87 | $18.18 | $36.36 | 31,386 |
2021-12-08 | $17.70 | $17.70 | $17.28 | $17.43 | $34.86 | 50,639 |
2021-12-07 | $18.07 | $18.20 | $17.84 | $17.97 | $35.94 | 74,248 |
2021-12-06 | $18.91 | $19.08 | $18.36 | $18.61 | $37.22 | 37,683 |
2021-12-03 | $18.38 | $19.57 | $18.24 | $19.18 | $38.36 | 111,367 |
2021-12-02 | $20.04 | $20.08 | $19.16 | $19.16 | $38.32 | 129,359 |
2021-12-01 | $19.57 | $20.98 | $19.27 | $20.95 | $41.90 | 150,627 |
2021-11-30 | $19.76 | $21.14 | $19.56 | $20.28 | $40.56 | 69,717 |
2021-11-29 | $19.32 | $20.05 | $19.32 | $19.83 | $39.66 | 36,171 |
2021-11-26 | $19.85 | $20.26 | $19.73 | $19.80 | $39.60 | 37,464 |
2021-11-24 | $19.72 | $19.89 | $18.98 | $19.21 | $38.42 | 43,002 |
2021-11-23 | $20.10 | $20.74 | $19.31 | $19.66 | $39.32 | 81,278 |
2021-11-22 | $19.42 | $20.27 | $19.10 | $20.13 | $40.26 | 80,762 |
2021-11-19 | $19.41 | $20.15 | $19.20 | $20.10 | $40.20 | 82,452 |
2021-11-18 | $19.74 | $20.23 | $19.57 | $20.14 | $40.28 | 64,721 |
2021-11-17 | $18.93 | $19.71 | $18.72 | $19.44 | $38.88 | 75,335 |
2021-11-16 | $18.55 | $19.06 | $18.43 | $18.86 | $37.72 | 85,003 |
2021-11-15 | $18.03 | $18.17 | $17.84 | $18.09 | $36.18 | 30,555 |
2021-11-12 | $17.83 | $18.29 | $17.83 | $18.03 | $36.06 | 75,022 |
2021-11-11 | $17.52 | $17.53 | $16.92 | $17.43 | $34.86 | 113,752 |
2021-11-10 | $18.12 | $18.79 | $17.89 | $18.68 | $37.36 | 66,317 |
2021-11-09 | $18.45 | $18.94 | $18.14 | $18.70 | $37.40 | 106,583 |
2021-11-08 | $19.50 | $19.55 | $19.02 | $19.28 | $38.56 | 87,696 |
2021-11-05 | $19.41 | $19.57 | $18.88 | $19.21 | $38.42 | 68,333 |
2021-11-04 | $19.60 | $20.51 | $19.38 | $20.29 | $40.58 | 106,467 |
2021-11-03 | $20.12 | $20.46 | $18.89 | $19.19 | $38.38 | 95,425 |
2021-11-02 | $19.94 | $20.57 | $19.94 | $20.44 | $40.88 | 35,782 |
2021-11-01 | $20.06 | $20.19 | $19.49 | $19.60 | $39.20 | 53,036 |
2021-10-29 | $19.42 | $20.40 | $19.27 | $20.34 | $40.68 | 114,772 |
2021-10-28 | $19.16 | $19.55 | $18.67 | $19.30 | $38.60 | 139,658 |
2021-10-27 | $18.25 | $18.97 | $17.99 | $18.80 | $37.60 | 53,703 |
2021-10-26 | $18.46 | $19.07 | $18.38 | $18.82 | $37.64 | 71,042 |
2021-10-25 | $18.85 | $18.98 | $17.70 | $17.97 | $35.94 | 97,577 |
2021-10-22 | $19.94 | $21.37 | $19.00 | $19.45 | $38.90 | 287,654 |
2021-10-21 | $18.58 | $20.07 | $18.58 | $19.45 | $38.90 | 476,123 |
2021-10-20 | $17.78 | $17.94 | $17.11 | $17.72 | $35.44 | 86,880 |
2021-10-19 | $17.11 | $18.28 | $17.11 | $17.98 | $35.96 | 249,977 |
2021-10-18 | $16.96 | $17.17 | $16.34 | $16.49 | $32.98 | 43,875 |
2021-10-15 | $16.85 | $16.90 | $15.98 | $16.17 | $32.34 | 101,889 |
2021-10-14 | $16.69 | $17.18 | $16.69 | $16.95 | $33.90 | 63,310 |
2021-10-13 | $17.27 | $17.49 | $16.58 | $16.82 | $33.64 | 69,050 |
2021-10-12 | $17.20 | $17.49 | $17.06 | $17.42 | $34.84 | 44,190 |
2021-10-11 | $16.86 | $17.38 | $16.68 | $17.37 | $34.74 | 43,606 |
2021-10-08 | $17.00 | $17.11 | $16.52 | $16.95 | $33.90 | 100,532 |
2021-10-07 | $17.71 | $17.83 | $17.34 | $17.63 | $35.26 | 58,277 |
2021-10-06 | $18.16 | $18.56 | $17.47 | $17.53 | $35.06 | 132,382 |
2021-10-05 | $17.42 | $17.75 | $17.06 | $17.64 | $35.28 | 77,750 |
2021-10-04 | $17.01 | $17.58 | $16.92 | $17.52 | $35.04 | 124,799 |
2021-10-01 | $16.90 | $16.96 | $16.17 | $16.42 | $32.84 | 98,562 |
2021-09-30 | $17.04 | $17.47 | $16.76 | $17.45 | $34.90 | 112,023 |
2021-09-29 | $17.22 | $17.51 | $16.70 | $17.24 | $34.48 | 133,552 |
2021-09-28 | $16.50 | $17.62 | $16.44 | $17.48 | $34.96 | 204,505 |
2021-09-27 | $16.24 | $16.66 | $15.82 | $16.27 | $32.54 | 189,690 |
2021-09-24 | $16.23 | $16.38 | $16.00 | $16.21 | $32.42 | 60,519 |
2021-09-23 | $16.05 | $16.13 | $15.52 | $15.73 | $31.46 | 111,010 |
2021-09-22 | $16.17 | $16.36 | $15.59 | $16.19 | $32.38 | 85,195 |
2021-09-21 | $17.06 | $17.35 | $16.40 | $16.68 | $33.36 | 136,666 |
2021-09-20 | $17.06 | $17.97 | $16.98 | $17.37 | $34.74 | 200,303 |
2021-09-17 | $16.10 | $16.66 | $16.10 | $16.42 | $32.84 | 143,737 |
2021-09-16 | $15.47 | $15.82 | $15.42 | $15.59 | $31.18 | 111,418 |
2021-09-15 | $15.09 | $15.28 | $14.96 | $15.08 | $30.16 | 135,683 |
2021-09-14 | $14.41 | $14.98 | $14.39 | $14.91 | $29.82 | 162,863 |
2021-09-13 | $14.69 | $14.90 | $14.32 | $14.63 | $29.26 | 252,735 |
2021-09-10 | $14.54 | $15.36 | $14.51 | $15.32 | $30.64 | 314,698 |
2021-09-09 | $15.64 | $16.17 | $14.50 | $14.88 | $29.76 | 425,078 |
2021-09-08 | $14.70 | $15.97 | $14.68 | $15.89 | $31.78 | 337,464 |
2021-09-07 | $14.12 | $14.34 | $13.53 | $14.30 | $28.60 | 124,048 |
2021-09-03 | $14.24 | $14.63 | $14.17 | $14.43 | $28.86 | 134,868 |
2021-09-02 | $14.09 | $14.46 | $13.80 | $14.40 | $28.80 | 161,829 |
2021-09-01 | $14.02 | $14.08 | $13.56 | $13.81 | $27.62 | 149,689 |
2021-08-31 | $13.63 | $14.16 | $13.47 | $14.03 | $28.06 | 139,063 |
2021-08-30 | $13.79 | $14.04 | $13.65 | $13.80 | $27.60 | 92,954 |
2021-08-27 | $14.21 | $14.31 | $13.60 | $13.61 | $27.22 | 145,772 |
2021-08-26 | $14.02 | $14.47 | $13.89 | $14.40 | $28.80 | 241,973 |
2021-08-25 | $14.23 | $14.45 | $13.73 | $13.77 | $27.54 | 216,542 |
2021-08-24 | $14.88 | $14.90 | $13.98 | $14.17 | $28.34 | 233,886 |
2021-08-23 | $15.38 | $15.72 | $15.36 | $15.53 | $31.06 | 166,476 |
2021-08-20 | $16.27 | $16.33 | $15.33 | $15.48 | $30.96 | 238,846 |
2021-08-19 | $16.21 | $16.37 | $15.56 | $15.83 | $31.66 | 325,644 |
2021-08-18 | $14.92 | $15.52 | $14.65 | $15.49 | $30.98 | 455,001 |
2021-08-17 | $14.44 | $15.10 | $14.17 | $14.59 | $29.18 | 149,791 |
2021-08-16 | $14.01 | $14.38 | $13.93 | $14.33 | $28.66 | 176,447 |
2021-08-13 | $13.92 | $14.21 | $13.64 | $13.81 | $27.62 | 242,346 |
2021-08-12 | $13.69 | $13.93 | $13.50 | $13.92 | $27.84 | 164,569 |
2021-08-11 | $13.49 | $13.82 | $13.29 | $13.47 | $26.94 | 169,293 |
2021-08-10 | $13.45 | $13.59 | $13.13 | $13.36 | $26.72 | 191,091 |
2021-08-09 | $13.55 | $13.88 | $13.20 | $13.50 | $27.00 | 113,908 |
2021-08-06 | $13.39 | $13.84 | $13.25 | $13.42 | $26.84 | 224,465 |
2021-08-05 | $12.90 | $13.68 | $12.70 | $13.59 | $27.18 | 197,811 |
2021-08-04 | $13.19 | $13.77 | $13.02 | $13.37 | $26.74 | 260,367 |
2021-08-03 | $13.56 | $13.99 | $12.96 | $13.04 | $26.08 | 188,861 |
2021-08-02 | $12.79 | $13.17 | $12.51 | $13.10 | $26.20 | 114,211 |
2021-07-30 | $12.52 | $13.63 | $12.36 | $13.58 | $27.16 | 242,750 |
2021-07-29 | $12.09 | $12.33 | $12.04 | $12.18 | $24.36 | 110,758 |
2021-07-28 | $12.67 | $12.82 | $12.18 | $12.21 | $24.42 | 160,080 |
2021-07-27 | $12.90 | $13.14 | $12.73 | $12.89 | $25.78 | 93,893 |
2021-07-26 | $13.00 | $13.03 | $12.54 | $12.66 | $25.32 | 86,480 |
2021-07-23 | $12.72 | $13.30 | $12.71 | $13.07 | $26.14 | 146,207 |
2021-07-22 | $12.85 | $13.10 | $12.73 | $12.85 | $25.70 | 100,761 |
2021-07-21 | $13.23 | $13.38 | $12.75 | $12.82 | $25.64 | 88,030 |
2021-07-20 | $13.70 | $13.84 | $13.01 | $13.21 | $26.42 | 104,652 |
2021-07-19 | $13.20 | $13.63 | $13.01 | $13.46 | $26.92 | 170,181 |
2021-07-16 | $12.08 | $12.55 | $12.01 | $12.53 | $25.05 | 76,031 |
2021-07-15 | $11.95 | $12.41 | $11.78 | $12.20 | $24.40 | 158,736 |
2021-07-14 | $11.81 | $12.10 | $11.71 | $11.93 | $23.86 | 92,270 |
2021-07-13 | $12.64 | $12.75 | $12.34 | $12.44 | $24.88 | 78,232 |
2021-07-12 | $13.01 | $13.09 | $12.46 | $12.48 | $24.96 | 50,662 |
2021-07-09 | $13.12 | $13.37 | $12.88 | $13.01 | $26.02 | 62,822 |
2021-07-08 | $13.47 | $13.82 | $13.15 | $13.36 | $26.72 | 127,010 |
2021-07-07 | $12.99 | $13.45 | $12.81 | $12.95 | $25.90 | 149,195 |
2021-07-06 | $12.72 | $13.23 | $12.69 | $13.22 | $26.44 | 136,308 |
2021-07-02 | $12.07 | $12.49 | $11.98 | $12.08 | $24.16 | 84,827 |
2021-07-01 | $11.87 | $12.55 | $11.83 | $12.42 | $24.84 | 92,275 |
2021-06-30 | $12.01 | $12.18 | $11.85 | $11.92 | $23.84 | 69,205 |
2021-06-29 | $11.69 | $11.93 | $11.64 | $11.67 | $23.34 | 57,973 |
2021-06-28 | $11.61 | $11.86 | $11.50 | $11.58 | $23.15 | 60,085 |
2021-06-25 | $11.13 | $11.85 | $11.10 | $11.68 | $23.36 | 65,187 |
2021-06-24 | $11.40 | $11.45 | $11.14 | $11.19 | $22.38 | 35,133 |
2021-06-23 | $11.51 | $11.75 | $11.31 | $11.66 | $23.32 | 49,050 |
2021-06-22 | $11.97 | $12.13 | $11.58 | $11.58 | $23.16 | 88,444 |
2021-06-21 | $12.11 | $12.20 | $11.77 | $11.80 | $23.60 | 41,662 |
2021-06-18 | $11.93 | $12.42 | $11.87 | $12.23 | $24.46 | 93,029 |
2021-06-17 | $11.83 | $12.22 | $11.73 | $12.14 | $24.28 | 82,018 |
2021-06-16 | $11.81 | $12.27 | $11.56 | $12.01 | $24.02 | 72,332 |
2021-06-15 | $11.85 | $12.10 | $11.72 | $11.74 | $23.48 | 66,575 |
2021-06-14 | $11.82 | $11.96 | $11.59 | $11.82 | $23.64 | 54,624 |
2021-06-11 | $11.88 | $12.35 | $11.88 | $12.16 | $24.32 | 146,389 |
2021-06-10 | $11.80 | $12.06 | $11.66 | $11.82 | $23.64 | 81,076 |
2021-06-09 | $11.81 | $11.91 | $11.67 | $11.89 | $23.78 | 58,505 |
2021-06-08 | $11.76 | $11.92 | $11.55 | $11.76 | $23.52 | 155,815 |
2021-06-07 | $11.86 | $11.99 | $11.53 | $11.63 | $23.26 | 106,406 |
2021-06-04 | $11.94 | $12.07 | $11.70 | $11.73 | $23.46 | 111,541 |
2021-06-03 | $12.25 | $12.39 | $12.16 | $12.21 | $24.42 | 88,768 |
2021-06-02 | $12.75 | $12.75 | $11.94 | $11.99 | $23.98 | 86,855 |
2021-06-01 | $12.69 | $12.78 | $12.53 | $12.57 | $25.14 | 81,796 |
2021-05-28 | $14.02 | $14.02 | $13.50 | $13.55 | $27.10 | 99,979 |
2021-05-27 | $14.27 | $14.40 | $14.02 | $14.10 | $28.20 | 61,276 |
2021-05-26 | $14.83 | $14.83 | $14.31 | $14.46 | $28.92 | 118,628 |
2021-05-25 | $14.10 | $14.98 | $14.10 | $14.91 | $29.82 | 102,883 |
2021-05-24 | $7.42 | $7.43 | $7.22 | $7.24 | $28.96 | 27,870 |
2021-05-21 | $7.36 | $7.59 | $7.31 | $7.52 | $30.08 | 40,573 |
2021-05-20 | $7.29 | $7.37 | $7.25 | $7.27 | $29.08 | 35,262 |
2021-05-19 | $7.32 | $7.46 | $7.16 | $7.33 | $29.32 | 125,634 |
2021-05-18 | $7.15 | $7.25 | $7.04 | $7.14 | $28.56 | 31,693 |
2021-05-17 | $7.48 | $7.48 | $7.15 | $7.19 | $28.76 | 37,442 |
2021-05-14 | $7.30 | $7.48 | $7.28 | $7.34 | $29.36 | 31,977 |
2021-05-13 | $7.57 | $7.72 | $7.34 | $7.55 | $30.20 | 72,382 |
2021-05-12 | $7.29 | $7.70 | $7.21 | $7.65 | $30.60 | 98,286 |
2021-05-11 | $7.50 | $7.50 | $7.07 | $7.07 | $28.28 | 104,337 |
2021-05-10 | $7.10 | $7.26 | $7.05 | $7.24 | $28.96 | 69,228 |
2021-05-07 | $7.43 | $7.46 | $7.20 | $7.20 | $28.80 | 49,931 |
2021-05-06 | $7.81 | $7.82 | $7.60 | $7.61 | $30.44 | 50,136 |
2021-05-05 | $8.21 | $8.21 | $7.94 | $7.94 | $31.76 | 28,250 |
2021-05-04 | $8.41 | $8.49 | $8.26 | $8.42 | $33.68 | 44,694 |
2021-05-03 | $8.25 | $8.33 | $8.06 | $8.22 | $32.88 | 32,833 |
2021-04-30 | $8.04 | $8.31 | $8.00 | $8.28 | $33.12 | 87,233 |
2021-04-29 | $7.78 | $8.04 | $7.78 | $7.84 | $31.36 | 76,742 |
2021-04-28 | $8.17 | $8.17 | $7.78 | $7.83 | $31.30 | 60,372 |
2021-04-27 | $8.27 | $8.44 | $8.11 | $8.39 | $33.56 | 44,593 |
2021-04-26 | $8.18 | $8.36 | $8.15 | $8.22 | $32.88 | 43,481 |
2021-04-23 | $8.31 | $8.50 | $8.20 | $8.35 | $33.38 | 63,876 |
2021-04-22 | $8.34 | $8.58 | $8.31 | $8.41 | $33.64 | 83,981 |
2021-04-21 | $8.68 | $8.84 | $8.51 | $8.56 | $34.24 | 65,408 |
2021-04-20 | $8.43 | $8.67 | $8.37 | $8.60 | $34.40 | 86,754 |
2021-04-19 | $8.66 | $8.69 | $8.29 | $8.48 | $33.92 | 86,093 |
2021-04-16 | $8.85 | $8.95 | $8.49 | $8.58 | $34.30 | 53,652 |
2021-04-15 | $8.67 | $8.83 | $8.61 | $8.74 | $34.96 | 116,180 |
2021-04-14 | $9.25 | $9.25 | $8.85 | $8.95 | $35.78 | 79,712 |
2021-04-13 | $9.53 | $9.56 | $9.08 | $9.33 | $37.30 | 66,492 |
2021-04-12 | $9.20 | $9.51 | $9.14 | $9.41 | $37.64 | 53,650 |
2021-04-09 | $9.23 | $9.44 | $9.18 | $9.36 | $37.44 | 76,235 |
2021-04-08 | $9.09 | $9.22 | $8.81 | $8.99 | $35.96 | 69,346 |
2021-04-07 | $9.11 | $9.37 | $8.95 | $9.33 | $37.30 | 59,004 |
2021-04-06 | $9.31 | $9.36 | $9.01 | $9.20 | $36.80 | 80,720 |
2021-04-05 | $9.44 | $9.55 | $9.36 | $9.42 | $37.68 | 79,533 |
2021-04-01 | $9.60 | $10.02 | $9.57 | $10.01 | $40.04 | 95,752 |
2021-03-31 | $9.94 | $9.96 | $9.46 | $9.51 | $38.04 | 105,541 |
2021-03-30 | $10.20 | $10.25 | $9.81 | $9.93 | $39.72 | 80,742 |
2021-03-29 | $10.40 | $10.51 | $10.05 | $10.20 | $40.80 | 109,539 |
2021-03-26 | $10.02 | $10.48 | $9.86 | $10.18 | $40.72 | 123,252 |
2021-03-25 | $10.39 | $10.48 | $10.01 | $10.15 | $40.60 | 162,661 |
2021-03-24 | $9.71 | $10.35 | $9.51 | $10.34 | $41.36 | 144,410 |
2021-03-23 | $9.54 | $9.81 | $9.20 | $9.73 | $38.92 | 141,051 |
2021-03-22 | $9.43 | $9.72 | $9.33 | $9.42 | $37.68 | 79,039 |
2021-03-19 | $9.38 | $9.58 | $9.01 | $9.18 | $36.72 | 176,738 |
2021-03-18 | $9.44 | $9.69 | $9.18 | $9.64 | $38.56 | 169,551 |
2021-03-17 | $10.09 | $10.17 | $9.29 | $9.37 | $37.48 | 113,907 |
2021-03-16 | $9.73 | $10.08 | $9.65 | $9.97 | $39.88 | 118,550 |
2021-03-15 | $10.01 | $10.10 | $9.80 | $9.87 | $39.48 | 112,296 |
2021-03-12 | $9.84 | $9.93 | $9.70 | $9.77 | $39.08 | 110,453 |
2021-03-11 | $9.90 | $10.07 | $9.46 | $9.50 | $38.00 | 179,794 |
2021-03-10 | $10.76 | $11.15 | $10.26 | $10.42 | $41.68 | 263,673 |
2021-03-09 | $11.38 | $11.62 | $10.75 | $11.17 | $44.68 | 267,239 |
2021-03-08 | $10.44 | $11.38 | $10.31 | $11.34 | $45.36 | 279,699 |
2021-03-05 | $10.20 | $10.55 | $10.03 | $10.13 | $40.52 | 124,568 |
2021-03-04 | $10.06 | $10.74 | $9.73 | $10.56 | $42.24 | 310,155 |
2021-03-03 | $11.22 | $11.80 | $10.13 | $10.64 | $42.56 | 493,228 |
2021-03-02 | $11.37 | $11.61 | $10.48 | $10.72 | $42.88 | 262,191 |
2021-03-01 | $10.50 | $10.90 | $10.23 | $10.88 | $43.52 | 202,501 |
2021-02-26 | $9.88 | $10.89 | $9.88 | $10.89 | $43.56 | 265,463 |
2021-02-25 | $9.30 | $10.25 | $9.22 | $10.17 | $40.68 | 145,752 |
2021-02-24 | $9.44 | $9.52 | $9.23 | $9.24 | $36.96 | 80,485 |
2021-02-23 | $9.77 | $9.97 | $9.36 | $9.44 | $37.76 | 101,143 |
2021-02-22 | $10.19 | $10.23 | $9.65 | $9.97 | $39.88 | 123,116 |
2021-02-19 | $8.94 | $9.03 | $8.68 | $8.89 | $35.56 | 53,315 |
2021-02-18 | $8.76 | $9.08 | $8.70 | $8.91 | $35.64 | 49,991 |
2021-02-17 | $8.71 | $8.91 | $8.60 | $8.69 | $34.74 | 61,785 |
2021-02-16 | $8.61 | $8.78 | $8.37 | $8.62 | $34.48 | 45,385 |
2021-02-12 | $8.92 | $8.97 | $8.62 | $8.73 | $34.92 | 29,895 |
2021-02-11 | $8.60 | $8.89 | $8.51 | $8.74 | $34.96 | 35,415 |
2021-02-10 | $8.86 | $9.05 | $8.77 | $8.84 | $35.36 | 55,843 |
2021-02-09 | $8.98 | $9.06 | $8.63 | $8.74 | $34.96 | 81,265 |
2021-02-08 | $8.72 | $8.78 | $8.35 | $8.61 | $34.44 | 54,346 |
2021-02-05 | $8.67 | $8.75 | $8.43 | $8.64 | $34.56 | 82,417 |
2021-02-04 | $8.74 | $9.05 | $8.74 | $8.96 | $35.84 | 37,022 |
2021-02-03 | $8.70 | $8.94 | $8.55 | $8.76 | $35.02 | 93,785 |
2021-02-02 | $8.76 | $9.09 | $8.67 | $8.94 | $35.76 | 87,486 |
2021-02-01 | $9.41 | $9.73 | $9.24 | $9.36 | $37.44 | 85,590 |
2021-01-29 | $9.55 | $9.83 | $8.60 | $9.74 | $38.96 | 188,586 |
2021-01-28 | $9.32 | $9.39 | $8.99 | $9.10 | $36.38 | 149,160 |
2021-01-27 | $9.26 | $9.61 | $9.02 | $9.47 | $37.88 | 133,360 |
2021-01-26 | $8.98 | $9.22 | $8.79 | $9.14 | $36.56 | 112,672 |
2021-01-25 | $9.48 | $9.88 | $9.43 | $9.67 | $38.68 | 90,735 |
2021-01-22 | $9.32 | $9.58 | $9.22 | $9.39 | $37.56 | 107,443 |
2021-01-21 | $8.56 | $9.10 | $8.56 | $8.92 | $35.68 | 44,267 |
2021-01-20 | $8.34 | $8.69 | $8.33 | $8.59 | $34.34 | 30,165 |
2021-01-19 | $8.38 | $8.73 | $8.34 | $8.57 | $34.28 | 57,564 |
2021-01-15 | $8.26 | $8.50 | $8.13 | $8.50 | $34.00 | 90,415 |
2021-01-14 | $8.11 | $8.21 | $7.70 | $7.82 | $31.28 | 100,909 |
2021-01-13 | $8.23 | $8.51 | $8.22 | $8.30 | $33.20 | 50,192 |
2021-01-12 | $8.72 | $8.74 | $8.04 | $8.04 | $32.16 | 89,880 |
2021-01-11 | $8.67 | $8.90 | $8.57 | $8.84 | $35.36 | 69,386 |
2021-01-08 | $8.27 | $8.60 | $8.17 | $8.28 | $33.12 | 55,441 |
2021-01-07 | $8.60 | $8.82 | $8.52 | $8.53 | $34.12 | 41,702 |
2021-01-06 | $8.93 | $9.00 | $8.38 | $8.76 | $35.04 | 85,125 |
2021-01-05 | $9.24 | $9.24 | $8.61 | $8.71 | $34.84 | 55,171 |
2021-01-04 | $8.34 | $8.93 | $8.22 | $8.82 | $35.28 | 88,097 |
2020-12-31 | $8.56 | $8.72 | $8.55 | $8.60 | $34.40 | 37,911 |
2020-12-30 | $8.54 | $8.57 | $8.37 | $8.50 | $34.00 | 29,800 |
2020-12-29 | $8.48 | $8.66 | $8.42 | $8.53 | $34.12 | 44,881 |
2020-12-28 | $8.74 | $8.97 | $8.68 | $8.73 | $34.90 | 46,246 |
2020-12-24 | $8.76 | $8.86 | $8.65 | $8.66 | $34.64 | 10,231 |
2020-12-23 | $8.70 | $8.81 | $8.62 | $8.80 | $35.20 | 37,330 |
2020-12-22 | $8.83 | $8.98 | $8.68 | $8.84 | $35.34 | 41,399 |
2020-12-21 | $8.90 | $8.95 | $8.60 | $8.82 | $35.28 | 124,698 |
2020-12-18 | $8.29 | $8.46 | $8.18 | $8.34 | $33.36 | 71,691 |
2020-12-17 | $8.21 | $8.40 | $8.12 | $8.26 | $33.04 | 66,951 |
2020-12-16 | $8.72 | $8.94 | $8.39 | $8.42 | $33.68 | 119,806 |
2020-12-15 | $8.85 | $8.97 | $8.64 | $8.65 | $34.60 | 51,018 |
2020-12-14 | $8.76 | $9.12 | $8.71 | $9.05 | $36.20 | 157,081 |
2020-12-11 | $8.92 | $9.00 | $8.68 | $8.77 | $35.06 | 78,998 |
2020-12-10 | $9.47 | $9.47 | $8.61 | $8.65 | $34.60 | 151,671 |
2020-12-09 | $9.24 | $9.75 | $9.22 | $9.58 | $38.32 | 75,170 |
2020-12-08 | $9.23 | $9.46 | $9.04 | $9.26 | $37.04 | 91,246 |
2020-12-07 | $9.21 | $9.55 | $8.95 | $9.30 | $37.20 | 220,501 |
2020-12-04 | $9.55 | $9.59 | $9.27 | $9.33 | $37.32 | 93,437 |
2020-12-03 | $9.73 | $9.82 | $9.36 | $9.69 | $38.76 | 168,367 |
2020-12-02 | $10.30 | $10.31 | $9.92 | $10.04 | $40.16 | 102,272 |
2020-12-01 | $10.50 | $10.54 | $9.98 | $10.03 | $40.12 | 171,967 |
2020-11-30 | $10.68 | $11.23 | $10.63 | $10.97 | $43.88 | 161,200 |
2020-11-27 | $10.84 | $10.84 | $10.48 | $10.64 | $42.56 | 46,584 |
2020-11-25 | $10.99 | $11.01 | $10.63 | $10.74 | $42.96 | 149,714 |
2020-11-24 | $11.41 | $11.44 | $10.98 | $11.03 | $44.12 | 189,562 |
2020-11-23 | $11.64 | $12.04 | $11.64 | $11.82 | $47.28 | 159,520 |
2020-11-20 | $11.72 | $12.02 | $11.64 | $11.94 | $47.76 | 144,938 |
2020-11-19 | $11.72 | $11.80 | $11.39 | $11.47 | $45.88 | 193,997 |
2020-11-18 | $11.50 | $11.88 | $11.30 | $11.88 | $47.52 | 255,674 |
2020-11-17 | $12.07 | $12.10 | $11.30 | $11.41 | $45.64 | 294,545 |
2020-11-16 | $12.25 | $12.49 | $12.09 | $12.10 | $48.40 | 273,691 |
2020-11-13 | $13.19 | $13.29 | $12.66 | $12.72 | $50.88 | 170,360 |
2020-11-12 | $12.64 | $13.41 | $12.58 | $13.21 | $52.84 | 259,445 |
2020-11-11 | $12.38 | $12.56 | $12.23 | $12.40 | $49.60 | 120,861 |
2020-11-10 | $12.47 | $12.48 | $11.96 | $12.43 | $49.72 | 139,910 |
2020-11-09 | $11.84 | $12.84 | $11.77 | $12.69 | $50.76 | 219,963 |
2020-11-06 | $14.07 | $14.24 | $13.19 | $13.28 | $53.12 | 131,227 |
2020-11-05 | $14.60 | $14.83 | $14.00 | $14.13 | $56.52 | 225,399 |
2020-11-04 | $16.36 | $16.56 | $15.46 | $15.73 | $62.92 | 245,089 |
2020-11-03 | $16.52 | $17.27 | $16.37 | $16.85 | $67.40 | 202,645 |
2020-11-02 | $17.29 | $17.60 | $17.02 | $17.33 | $69.32 | 159,993 |
2020-10-30 | $17.29 | $17.93 | $17.15 | $17.63 | $70.52 | 272,828 |
2020-10-29 | $17.75 | $18.09 | $16.74 | $16.90 | $67.60 | 330,166 |
2020-10-28 | $16.52 | $17.35 | $16.43 | $17.33 | $69.32 | 380,855 |
2020-10-27 | $14.93 | $15.66 | $14.93 | $15.62 | $62.48 | 157,071 |
2020-10-26 | $14.85 | $15.30 | $14.62 | $14.80 | $59.20 | 268,645 |
2020-10-23 | $14.50 | $14.90 | $14.44 | $14.85 | $59.40 | 164,677 |
2020-10-22 | $14.94 | $14.97 | $14.38 | $14.53 | $58.12 | 171,879 |
2020-10-21 | $15.11 | $15.15 | $14.48 | $15.08 | $60.32 | 299,074 |
2020-10-20 | $15.16 | $15.18 | $14.59 | $15.01 | $60.04 | 255,382 |
2020-10-19 | $15.53 | $15.63 | $14.98 | $15.58 | $62.32 | 253,811 |
2020-10-16 | $15.54 | $15.88 | $15.48 | $15.88 | $63.52 | 105,457 |
2020-10-15 | $15.84 | $15.88 | $15.24 | $15.52 | $62.08 | 161,600 |
2020-10-14 | $15.15 | $15.41 | $14.95 | $15.34 | $61.36 | 184,641 |
2020-10-13 | $15.65 | $16.00 | $15.13 | $15.39 | $61.56 | 189,662 |
2020-10-12 | $15.34 | $15.46 | $15.06 | $15.17 | $60.68 | 62,552 |
2020-10-09 | $15.60 | $15.74 | $15.06 | $15.50 | $62.00 | 189,273 |
2020-10-08 | $16.68 | $16.78 | $15.65 | $15.75 | $63.00 | 207,214 |
2020-10-07 | $16.35 | $17.06 | $16.22 | $16.75 | $67.00 | 186,362 |
2020-10-06 | $15.80 | $16.85 | $15.40 | $16.62 | $66.48 | 223,037 |
2020-10-05 | $17.40 | $17.55 | $16.12 | $16.24 | $64.96 | 159,116 |
2020-10-02 | $17.39 | $17.81 | $16.71 | $17.78 | $71.12 | 259,101 |
2020-10-01 | $17.49 | $17.86 | $17.09 | $17.15 | $68.60 | 185,921 |
2020-09-30 | $17.58 | $17.58 | $16.87 | $17.13 | $68.52 | 214,440 |
2020-09-29 | $17.66 | $17.87 | $16.89 | $17.87 | $71.48 | 248,003 |
2020-09-28 | $15.69 | $17.67 | $15.60 | $17.44 | $69.76 | 256,094 |
2020-09-25 | $16.66 | $16.79 | $16.11 | $16.14 | $64.56 | 174,320 |
2020-09-24 | $16.68 | $16.96 | $15.46 | $15.90 | $63.60 | 309,627 |
2020-09-23 | $16.00 | $16.91 | $15.90 | $16.84 | $67.36 | 287,029 |
2020-09-22 | $15.30 | $16.02 | $15.18 | $15.75 | $63.00 | 207,140 |
2020-09-21 | $15.85 | $16.20 | $15.31 | $15.41 | $61.64 | 274,624 |
2020-09-18 | $14.00 | $14.99 | $13.99 | $14.96 | $59.84 | 246,913 |
2020-09-17 | $14.43 | $14.47 | $13.69 | $13.72 | $54.88 | 185,442 |
2020-09-16 | $13.89 | $14.07 | $13.56 | $13.95 | $55.80 | 161,250 |
2020-09-15 | $13.81 | $14.20 | $13.75 | $14.00 | $56.00 | 134,280 |
2020-09-14 | $14.40 | $14.58 | $13.80 | $13.88 | $55.52 | 214,717 |
2020-09-11 | $14.37 | $15.01 | $14.21 | $14.87 | $59.48 | 310,356 |
2020-09-10 | $13.79 | $14.73 | $13.65 | $14.72 | $58.88 | 259,736 |
2020-09-09 | $13.86 | $14.10 | $13.71 | $13.84 | $55.36 | 167,876 |
2020-09-08 | $14.83 | $14.99 | $14.26 | $14.69 | $58.76 | 211,942 |
2020-09-04 | $13.87 | $14.63 | $13.64 | $13.95 | $55.80 | 252,127 |
2020-09-03 | $13.77 | $14.35 | $13.29 | $14.04 | $56.16 | 343,691 |
2020-09-02 | $14.00 | $14.40 | $13.98 | $14.02 | $56.08 | 156,372 |
2020-09-01 | $14.54 | $14.60 | $13.82 | $14.15 | $56.60 | 183,724 |
2020-08-31 | $14.83 | $15.38 | $14.83 | $15.38 | $61.52 | 125,046 |
2020-08-28 | $15.23 | $15.23 | $14.34 | $14.37 | $57.48 | 160,440 |
2020-08-27 | $15.50 | $16.26 | $15.48 | $15.74 | $62.96 | 166,470 |
2020-08-26 | $15.13 | $16.46 | $15.06 | $16.02 | $64.08 | 144,060 |
2020-08-25 | $15.39 | $15.67 | $15.09 | $15.16 | $60.64 | 112,914 |
2020-08-24 | $15.48 | $15.70 | $15.38 | $15.45 | $61.80 | 113,222 |
2020-08-21 | $15.73 | $16.12 | $15.73 | $15.75 | $63.00 | 184,597 |
2020-08-20 | $16.48 | $16.64 | $15.28 | $15.42 | $61.68 | 231,613 |
2020-08-19 | $14.69 | $15.54 | $14.68 | $15.54 | $62.16 | 143,901 |
2020-08-18 | $14.76 | $15.13 | $14.52 | $14.72 | $58.88 | 204,304 |
2020-08-17 | $14.87 | $15.98 | $14.70 | $15.59 | $62.36 | 165,268 |
2020-08-14 | $14.75 | $14.95 | $14.44 | $14.82 | $59.28 | 177,468 |
2020-08-13 | $14.17 | $14.87 | $13.90 | $14.77 | $59.08 | 221,177 |
2020-08-12 | $14.39 | $15.26 | $14.31 | $14.68 | $58.72 | 217,916 |
2020-08-11 | $14.08 | $14.56 | $13.83 | $14.50 | $58.00 | 205,699 |
2020-08-10 | $13.99 | $14.76 | $13.81 | $14.35 | $57.40 | 164,673 |
2020-08-07 | $14.20 | $14.56 | $13.91 | $14.27 | $57.08 | 203,464 |
2020-08-06 | $13.87 | $13.98 | $13.49 | $13.61 | $54.44 | 184,082 |
2020-08-05 | $13.45 | $14.03 | $13.26 | $13.65 | $54.60 | 183,551 |
2020-08-04 | $14.31 | $14.66 | $13.84 | $14.07 | $56.28 | 319,645 |
2020-08-03 | $13.68 | $14.01 | $13.59 | $13.81 | $55.24 | 163,738 |
2020-07-31 | $12.76 | $13.39 | $12.74 | $13.21 | $52.84 | 238,377 |
2020-07-30 | $12.63 | $13.03 | $12.48 | $12.58 | $50.32 | 249,565 |
2020-07-29 | $12.43 | $12.70 | $12.33 | $12.57 | $50.28 | 169,926 |
2020-07-28 | $13.00 | $13.00 | $12.55 | $12.75 | $51.00 | 183,804 |
2020-07-27 | $13.20 | $13.43 | $12.65 | $12.65 | $50.60 | 252,340 |
2020-07-24 | $13.79 | $14.11 | $13.22 | $13.48 | $53.92 | 433,442 |
2020-07-23 | $12.87 | $13.65 | $12.70 | $13.59 | $54.36 | 317,356 |
2020-07-22 | $12.80 | $12.94 | $12.44 | $12.59 | $50.36 | 261,299 |
2020-07-21 | $13.25 | $13.40 | $12.85 | $13.25 | $53.00 | 313,523 |
2020-07-20 | $14.42 | $14.49 | $13.80 | $13.85 | $55.40 | 108,127 |
2020-07-17 | $14.50 | $14.70 | $14.35 | $14.46 | $57.84 | 136,932 |
2020-07-16 | $14.93 | $15.12 | $14.71 | $14.94 | $59.76 | 133,990 |
2020-07-15 | $14.57 | $15.13 | $14.50 | $14.79 | $59.16 | 174,028 |
2020-07-14 | $16.14 | $16.24 | $14.93 | $14.96 | $59.84 | 241,527 |
2020-07-13 | $15.05 | $15.92 | $14.90 | $15.85 | $63.40 | 229,468 |
2020-07-10 | $15.57 | $15.71 | $15.05 | $15.05 | $60.20 | 108,810 |
2020-07-09 | $14.74 | $15.66 | $14.69 | $15.34 | $61.36 | 194,501 |
2020-07-08 | $15.35 | $15.78 | $15.16 | $15.18 | $60.72 | 152,604 |
2020-07-07 | $15.51 | $16.22 | $15.28 | $16.19 | $64.76 | 212,880 |
2020-07-06 | $15.42 | $15.85 | $15.09 | $15.65 | $62.60 | 130,128 |
2020-07-02 | $15.90 | $16.63 | $15.52 | $16.63 | $66.52 | 207,445 |
2020-07-01 | $17.12 | $17.12 | $16.18 | $16.32 | $65.28 | 203,968 |
2020-06-30 | $17.57 | $17.96 | $17.12 | $17.45 | $69.80 | 189,497 |
2020-06-29 | $17.44 | $18.17 | $17.20 | $17.20 | $68.81 | 213,521 |
2020-06-26 | $17.50 | $18.35 | $17.37 | $18.22 | $72.88 | 219,675 |
2020-06-25 | $16.83 | $17.52 | $16.45 | $16.60 | $66.40 | 229,932 |
2020-06-24 | $16.33 | $17.58 | $16.12 | $17.32 | $69.28 | 370,600 |
2020-06-23 | $15.82 | $15.90 | $15.24 | $15.78 | $63.12 | 189,537 |
2020-06-22 | $16.05 | $16.92 | $15.85 | $16.76 | $67.04 | 183,278 |
2020-06-19 | $16.48 | $17.13 | $16.41 | $16.75 | $67.00 | 124,192 |
2020-06-18 | $17.28 | $17.43 | $16.57 | $17.10 | $68.40 | 99,882 |
2020-06-17 | $16.98 | $17.11 | $16.00 | $16.61 | $66.44 | 242,797 |
2020-06-16 | $15.82 | $17.29 | $15.58 | $17.18 | $68.72 | 314,268 |
2020-06-15 | $18.00 | $18.14 | $16.35 | $16.95 | $67.80 | 239,169 |
2020-06-12 | $16.39 | $17.34 | $15.76 | $16.41 | $65.64 | 265,391 |
2020-06-11 | $17.07 | $18.32 | $16.57 | $17.89 | $71.56 | 316,237 |
2020-06-10 | $14.23 | $15.48 | $14.16 | $15.34 | $61.36 | 228,231 |
2020-06-09 | $15.00 | $15.06 | $14.26 | $14.41 | $57.64 | 153,586 |
2020-06-08 | $15.36 | $15.49 | $13.98 | $14.03 | $56.12 | 347,019 |
2020-06-05 | $15.06 | $15.90 | $14.74 | $15.74 | $62.96 | 200,195 |
2020-06-04 | $17.18 | $17.64 | $16.78 | $17.18 | $68.72 | 214,984 |
2020-06-03 | $16.75 | $17.43 | $16.38 | $17.10 | $68.40 | 268,430 |
2020-06-02 | $20.12 | $20.33 | $18.74 | $18.74 | $74.96 | 184,542 |
2020-06-01 | $21.68 | $21.79 | $20.91 | $21.28 | $85.12 | 130,038 |
2020-05-29 | $22.58 | $23.34 | $21.49 | $21.80 | $87.20 | 158,524 |
2020-05-28 | $21.30 | $22.27 | $21.11 | $22.08 | $88.32 | 131,047 |
2020-05-27 | $21.62 | $22.42 | $20.81 | $20.87 | $83.48 | 124,899 |
2020-05-26 | $22.19 | $23.15 | $21.78 | $22.80 | $91.20 | 243,304 |
2020-05-22 | $27.45 | $28.03 | $26.80 | $27.37 | $109.48 | 117,663 |
2020-05-21 | $27.79 | $27.87 | $26.53 | $26.96 | $107.84 | 133,664 |
2020-05-20 | $29.18 | $29.85 | $28.35 | $29.40 | $117.60 | 110,189 |
2020-05-19 | $29.58 | $30.49 | $28.95 | $30.47 | $121.88 | 100,496 |
2020-05-18 | $30.91 | $31.53 | $29.41 | $29.54 | $118.16 | 132,259 |
2020-05-15 | $33.24 | $34.59 | $31.93 | $34.26 | $137.04 | 126,712 |
2020-05-14 | $36.70 | $37.80 | $32.94 | $33.10 | $132.40 | 153,588 |
2020-05-13 | $33.67 | $35.95 | $33.44 | $34.95 | $139.80 | 164,188 |
2020-05-12 | $31.62 | $34.75 | $31.22 | $34.75 | $139.00 | 100,219 |
2020-05-11 | $31.77 | $33.18 | $31.38 | $33.07 | $132.28 | 77,227 |
2020-05-08 | $32.72 | $32.83 | $30.91 | $31.14 | $124.56 | 82,710 |
2020-05-07 | $33.20 | $34.75 | $32.20 | $34.17 | $136.68 | 97,005 |
2020-05-06 | $31.39 | $32.73 | $31.04 | $32.10 | $128.40 | 122,561 |
2020-05-05 | $29.76 | $31.12 | $28.62 | $30.74 | $122.96 | 103,918 |
2020-05-04 | $31.70 | $32.12 | $30.23 | $30.23 | $120.92 | 88,339 |
2020-05-01 | $30.40 | $31.50 | $29.94 | $31.01 | $124.04 | 87,709 |
2020-04-30 | $27.82 | $28.88 | $27.43 | $28.49 | $113.96 | 91,742 |
2020-04-29 | $28.35 | $28.40 | $25.79 | $25.98 | $103.92 | 90,195 |
2020-04-28 | $30.24 | $31.22 | $28.87 | $29.35 | $117.40 | 115,837 |
2020-04-27 | $33.90 | $35.03 | $32.48 | $33.51 | $134.04 | 76,524 |
2020-04-24 | $34.01 | $39.30 | $33.93 | $36.90 | $147.60 | 376,867 |
2020-04-23 | $29.51 | $32.02 | $29.11 | $31.79 | $127.16 | 95,052 |
2020-04-22 | $30.42 | $30.42 | $28.94 | $29.48 | $117.92 | 68,560 |
2020-04-21 | $31.99 | $32.33 | $30.77 | $31.78 | $127.12 | 76,354 |
2020-04-20 | $30.89 | $31.12 | $29.09 | $29.77 | $119.08 | 79,992 |
2020-04-17 | $28.84 | $30.55 | $28.52 | $29.10 | $116.40 | 52,714 |
2020-04-16 | $28.94 | $30.77 | $28.90 | $30.40 | $121.60 | 66,619 |
2020-04-15 | $29.67 | $30.19 | $28.45 | $29.26 | $117.04 | 96,802 |
2020-04-14 | $27.45 | $28.01 | $26.50 | $27.95 | $111.80 | 81,730 |
2020-04-13 | $29.70 | $30.66 | $28.60 | $28.72 | $114.88 | 61,023 |
2020-04-09 | $27.14 | $28.71 | $26.10 | $28.31 | $113.24 | 95,829 |
2020-04-08 | $31.48 | $31.58 | $28.01 | $28.28 | $113.12 | 69,196 |
2020-04-07 | $27.77 | $31.44 | $27.60 | $31.43 | $125.72 | 112,923 |
2020-04-06 | $34.43 | $36.13 | $32.07 | $34.30 | $137.20 | 99,555 |
2020-04-03 | $37.98 | $41.86 | $37.41 | $40.48 | $161.92 | 100,675 |
2020-04-02 | $37.34 | $38.08 | $34.50 | $36.40 | $145.60 | 97,687 |
2020-04-01 | $39.14 | $39.65 | $37.45 | $38.12 | $152.48 | 83,830 |
2020-03-31 | $33.98 | $36.00 | $32.78 | $35.36 | $141.44 | 70,461 |
2020-03-30 | $33.31 | $34.99 | $32.90 | $33.85 | $135.40 | 72,653 |
2020-03-27 | $33.58 | $34.52 | $31.73 | $34.34 | $137.36 | 64,464 |
2020-03-26 | $30.41 | $31.80 | $28.60 | $29.43 | $117.72 | 76,061 |
2020-03-25 | $37.95 | $38.44 | $29.53 | $32.60 | $130.40 | 109,725 |
2020-03-24 | $40.62 | $40.90 | $36.00 | $37.86 | $151.35 | 68,716 |
2020-03-23 | $48.18 | $51.50 | $46.27 | $49.88 | $199.41 | 67,873 |
2020-03-20 | $37.75 | $44.97 | $36.39 | $43.44 | $173.66 | 86,556 |
2020-03-19 | $49.76 | $53.56 | $39.80 | $43.91 | $175.54 | 56,715 |
2020-03-18 | $46.05 | $50.96 | $42.65 | $48.31 | $193.13 | 64,864 |
2020-03-17 | $41.37 | $45.74 | $34.74 | $37.48 | $149.84 | 86,717 |
2020-03-16 | $45.24 | $48.80 | $41.92 | $48.09 | $192.25 | 70,138 |
2020-03-13 | $32.61 | $49.92 | $32.47 | $34.88 | $139.44 | 142,463 |
2020-03-12 | $51.48 | $54.99 | $47.26 | $52.32 | $209.16 | 122,732 |
2020-03-11 | $34.67 | $42.64 | $34.28 | $39.18 | $156.63 | 139,430 |
2020-03-10 | $35.74 | $38.23 | $32.86 | $32.91 | $131.57 | 97,242 |
2020-03-09 | $39.19 | $40.84 | $37.92 | $40.80 | $163.11 | 133,608 |
2020-03-06 | $31.87 | $32.42 | $30.64 | $31.79 | $127.09 | 121,339 |
2020-03-05 | $27.87 | $30.17 | $27.59 | $29.16 | $116.57 | 140,384 |
2020-03-04 | $25.95 | $27.25 | $25.88 | $26.31 | $105.18 | 104,339 |
2020-03-03 | $25.64 | $27.11 | $24.29 | $26.77 | $107.02 | 270,701 |
2020-03-02 | $26.63 | $27.15 | $25.37 | $25.53 | $102.06 | 148,992 |
2020-02-28 | $29.00 | $29.59 | $26.95 | $26.95 | $107.74 | 157,561 |
2020-02-27 | $27.32 | $28.07 | $25.57 | $27.81 | $111.18 | 178,518 |
2020-02-26 | $24.94 | $26.22 | $24.31 | $25.94 | $103.70 | 190,610 |
2020-02-25 | $23.89 | $25.82 | $23.89 | $25.30 | $101.14 | 160,841 |
2020-02-24 | $23.98 | $24.84 | $23.96 | $24.48 | $97.86 | 55,475 |
2020-02-21 | $22.48 | $22.67 | $22.06 | $22.29 | $89.11 | 43,740 |
2020-02-20 | $21.30 | $21.91 | $21.15 | $21.87 | $87.43 | 55,111 |
2020-02-19 | $21.23 | $21.25 | $20.86 | $20.89 | $83.51 | 41,555 |
2020-02-18 | $21.51 | $21.83 | $21.37 | $21.47 | $85.83 | 42,567 |
2020-02-14 | $20.68 | $21.22 | $20.68 | $20.96 | $83.79 | 41,686 |
2020-02-13 | $20.82 | $21.19 | $20.74 | $21.11 | $84.39 | 78,276 |
2020-02-12 | $20.83 | $20.97 | $20.19 | $20.69 | $82.71 | 51,562 |
2020-02-11 | $21.13 | $21.23 | $20.82 | $20.93 | $83.67 | 63,537 |
2020-02-10 | $21.66 | $22.12 | $21.62 | $21.85 | $87.35 | 64,917 |
2020-02-07 | $21.04 | $21.48 | $20.97 | $21.45 | $85.75 | 78,633 |
2020-02-06 | $19.54 | $20.85 | $19.54 | $20.68 | $82.67 | 52,208 |
2020-02-05 | $19.49 | $20.07 | $19.41 | $19.99 | $79.91 | 71,256 |
2020-02-04 | $19.95 | $20.35 | $19.78 | $20.23 | $80.87 | 84,883 |
2020-02-03 | $20.71 | $20.71 | $20.14 | $20.47 | $81.83 | 59,293 |
2020-01-31 | $20.96 | $21.42 | $20.81 | $21.13 | $84.47 | 121,669 |
2020-01-30 | $20.86 | $21.27 | $20.16 | $20.19 | $80.71 | 155,399 |
2020-01-29 | $19.48 | $20.05 | $19.40 | $20.03 | $80.07 | 24,379 |
2020-01-28 | $19.78 | $20.06 | $19.29 | $19.34 | $77.32 | 61,612 |
2020-01-27 | $20.01 | $20.31 | $19.85 | $20.28 | $81.07 | 148,964 |
2020-01-24 | $18.57 | $19.01 | $18.50 | $18.87 | $75.44 | 70,999 |
2020-01-23 | $19.09 | $19.27 | $18.33 | $18.41 | $73.60 | 36,775 |
2020-01-22 | $19.08 | $19.21 | $18.86 | $18.89 | $75.52 | 45,677 |
2020-01-21 | $18.98 | $19.60 | $18.93 | $19.59 | $78.32 | 92,901 |
2020-01-17 | $18.99 | $19.26 | $18.67 | $18.71 | $74.80 | 32,587 |
2020-01-16 | $19.29 | $19.80 | $19.21 | $19.46 | $77.80 | 18,846 |
2020-01-15 | $19.05 | $19.57 | $19.04 | $19.57 | $78.24 | 20,251 |
2020-01-14 | $18.83 | $19.02 | $18.69 | $18.71 | $74.80 | 19,226 |
2020-01-13 | $19.14 | $19.14 | $18.73 | $18.85 | $75.36 | 11,787 |
2020-01-10 | $18.50 | $19.21 | $18.34 | $19.15 | $76.56 | 39,873 |
2020-01-09 | $18.68 | $18.99 | $18.58 | $18.85 | $75.36 | 63,604 |
2020-01-08 | $18.57 | $18.74 | $18.15 | $18.54 | $74.12 | 48,289 |
2020-01-07 | $18.70 | $18.81 | $18.24 | $18.41 | $73.60 | 67,880 |
2020-01-06 | $18.35 | $18.42 | $18.00 | $18.37 | $73.44 | 67,800 |
2020-01-03 | $17.97 | $17.97 | $17.64 | $17.81 | $71.20 | 31,536 |
2020-01-02 | $18.03 | $18.03 | $17.48 | $17.52 | $70.04 | 69,097 |
2019-12-31 | $18.46 | $18.56 | $18.25 | $18.26 | $73.00 | 17,759 |
2019-12-30 | $18.14 | $18.50 | $18.07 | $18.47 | $73.84 | 38,266 |
2019-12-27 | $18.33 | $18.53 | $18.25 | $18.45 | $73.76 | 58,437 |
2019-12-26 | $18.66 | $18.66 | $18.15 | $18.17 | $72.64 | 42,999 |
2019-12-24 | $18.95 | $19.06 | $18.91 | $18.95 | $75.76 | 16,751 |
2019-12-23 | $19.16 | $19.26 | $19.02 | $19.04 | $75.79 | 30,509 |
2019-12-20 | $19.29 | $19.53 | $19.23 | $19.43 | $77.34 | 18,388 |
2019-12-19 | $19.67 | $19.67 | $19.08 | $19.18 | $76.35 | 27,495 |
2019-12-18 | $19.78 | $19.85 | $19.42 | $19.47 | $77.50 | 46,562 |
2019-12-17 | $20.20 | $20.28 | $19.91 | $20.01 | $79.65 | 19,350 |
2019-12-16 | $19.95 | $20.08 | $19.72 | $20.03 | $79.73 | 78,048 |
2019-12-13 | $20.56 | $20.65 | $19.95 | $20.39 | $81.16 | 27,684 |
2019-12-12 | $20.95 | $20.96 | $20.25 | $20.34 | $80.96 | 92,098 |
2019-12-11 | $21.21 | $21.44 | $21.11 | $21.14 | $84.15 | 19,810 |
2019-12-10 | $21.51 | $21.83 | $21.49 | $21.62 | $86.06 | 25,080 |
2019-12-09 | $21.62 | $21.62 | $21.21 | $21.46 | $85.42 | 26,463 |
2019-12-06 | $21.62 | $21.77 | $21.26 | $21.35 | $84.98 | 76,922 |
2019-12-05 | $22.28 | $22.38 | $21.81 | $22.02 | $87.65 | 44,344 |
2019-12-04 | $22.44 | $22.53 | $22.21 | $22.44 | $89.32 | 45,621 |
2019-12-03 | $22.96 | $23.30 | $22.87 | $22.91 | $91.19 | 32,294 |
2019-12-02 | $23.06 | $23.26 | $22.88 | $23.03 | $91.67 | 59,009 |
2019-11-29 | $23.54 | $23.80 | $23.35 | $23.71 | $94.38 | 51,529 |
2019-11-27 | $24.28 | $24.73 | $23.91 | $24.09 | $95.89 | 64,051 |
2019-11-26 | $24.06 | $24.74 | $24.02 | $24.10 | $95.93 | 87,613 |
2019-11-25 | $23.20 | $23.46 | $23.01 | $23.41 | $93.18 | 30,520 |
2019-11-22 | $22.95 | $23.25 | $22.79 | $22.97 | $91.43 | 27,779 |
2019-11-21 | $24.01 | $24.29 | $23.38 | $23.38 | $93.06 | 38,640 |
2019-11-20 | $24.30 | $24.52 | $23.86 | $24.30 | $96.73 | 37,358 |
2019-11-19 | $24.02 | $24.46 | $24.02 | $24.23 | $96.45 | 38,692 |
2019-11-18 | $23.33 | $24.09 | $23.33 | $24.03 | $95.65 | 53,934 |
2019-11-15 | $23.31 | $23.33 | $23.02 | $23.11 | $91.99 | 18,107 |
2019-11-14 | $23.80 | $24.10 | $23.59 | $23.77 | $94.62 | 20,793 |
2019-11-13 | $23.93 | $24.36 | $23.64 | $23.83 | $94.86 | 53,193 |
2019-11-12 | $23.28 | $23.73 | $23.26 | $23.38 | $93.06 | 51,634 |
2019-11-11 | $23.11 | $23.23 | $22.45 | $22.53 | $89.68 | 92,787 |
2019-11-08 | $22.57 | $23.28 | $22.31 | $23.12 | $92.03 | 96,015 |
2019-11-07 | $21.88 | $21.94 | $21.40 | $21.74 | $86.54 | 44,587 |
2019-11-06 | $22.12 | $22.32 | $21.40 | $21.88 | $87.09 | 69,601 |
2019-11-05 | $21.12 | $21.25 | $20.82 | $21.04 | $83.75 | 33,900 |
2019-11-04 | $20.79 | $21.27 | $20.76 | $21.26 | $84.63 | 39,868 |
2019-11-01 | $21.15 | $21.51 | $20.83 | $21.22 | $84.47 | 82,630 |
2019-10-31 | $21.42 | $22.17 | $21.41 | $21.67 | $86.26 | 85,524 |
2019-10-30 | $21.95 | $22.24 | $21.03 | $21.04 | $83.75 | 50,645 |
2019-10-29 | $21.41 | $21.70 | $21.23 | $21.67 | $86.26 | 33,526 |
2019-10-28 | $21.28 | $21.35 | $21.02 | $21.19 | $84.35 | 33,600 |
2019-10-25 | $21.82 | $21.95 | $21.42 | $21.62 | $86.06 | 54,287 |
2019-10-24 | $21.57 | $22.28 | $21.56 | $22.15 | $88.17 | 59,080 |
2019-10-23 | $22.55 | $22.59 | $21.75 | $21.84 | $86.93 | 96,236 |
2019-10-22 | $23.19 | $23.27 | $22.23 | $22.48 | $89.48 | 91,509 |
2019-10-21 | $24.27 | $24.39 | $23.63 | $23.63 | $94.06 | 43,602 |
2019-10-18 | $24.28 | $24.33 | $23.83 | $24.05 | $95.73 | 28,087 |
2019-10-17 | $23.73 | $24.63 | $23.65 | $24.48 | $97.44 | 52,438 |
2019-10-16 | $25.31 | $25.32 | $24.11 | $24.14 | $96.09 | 59,690 |
2019-10-15 | $24.47 | $24.76 | $24.28 | $24.73 | $98.44 | 28,428 |
2019-10-14 | $24.54 | $24.69 | $24.35 | $24.42 | $97.20 | 22,075 |
2019-10-11 | $24.88 | $24.95 | $23.86 | $24.26 | $96.57 | 88,475 |
2019-10-10 | $25.76 | $25.95 | $24.97 | $25.56 | $101.74 | 32,569 |
2019-10-09 | $25.62 | $26.23 | $25.31 | $25.58 | $101.82 | 46,419 |
2019-10-08 | $25.62 | $26.29 | $25.28 | $26.24 | $104.45 | 89,499 |
2019-10-07 | $24.79 | $25.97 | $24.59 | $25.95 | $103.29 | 68,044 |
2019-10-04 | $25.28 | $25.37 | $24.42 | $24.55 | $97.72 | 29,189 |
2019-10-03 | $26.07 | $26.55 | $25.40 | $25.60 | $101.90 | 60,620 |
2019-10-02 | $25.68 | $26.41 | $25.68 | $26.15 | $104.09 | 27,546 |
2019-10-01 | $24.87 | $25.23 | $24.73 | $25.09 | $99.87 | 41,619 |
2019-09-30 | $24.56 | $24.79 | $24.36 | $24.54 | $97.68 | 35,308 |
2019-09-27 | $24.50 | $24.82 | $24.13 | $24.42 | $97.20 | 54,020 |
2019-09-26 | $24.39 | $24.81 | $24.29 | $24.40 | $97.12 | 66,903 |
2019-09-25 | $25.53 | $25.83 | $24.69 | $24.76 | $98.56 | 38,435 |
2019-09-24 | $24.95 | $25.56 | $24.95 | $25.24 | $100.01 | 59,568 |
2019-09-23 | $25.12 | $25.28 | $24.92 | $24.96 | $98.90 | 44,052 |
2019-09-20 | $24.96 | $25.39 | $24.60 | $24.62 | $97.56 | 43,394 |
2019-09-19 | $23.79 | $24.97 | $23.70 | $24.89 | $98.63 | 24,102 |
2019-09-18 | $24.02 | $24.60 | $23.85 | $24.11 | $95.53 | 32,930 |
2019-09-17 | $24.82 | $24.88 | $23.82 | $23.84 | $94.46 | 28,914 |
2019-09-16 | $24.90 | $24.97 | $24.12 | $24.44 | $96.84 | 29,494 |
2019-09-13 | $23.65 | $24.59 | $23.55 | $24.50 | $97.08 | 37,896 |
2019-09-12 | $23.59 | $24.01 | $23.44 | $23.74 | $94.07 | 60,665 |
2019-09-11 | $24.31 | $24.31 | $23.79 | $24.15 | $95.69 | 34,846 |
2019-09-10 | $25.17 | $25.47 | $24.53 | $24.88 | $98.59 | 53,814 |
2019-09-09 | $24.47 | $24.91 | $23.93 | $24.73 | $97.99 | 51,276 |
2019-09-06 | $24.60 | $24.74 | $24.32 | $24.72 | $97.95 | 34,149 |
2019-09-05 | $24.82 | $25.37 | $24.40 | $25.33 | $100.37 | 58,187 |
2019-09-04 | $26.27 | $26.50 | $25.80 | $25.89 | $102.59 | 34,113 |
2019-09-03 | $27.13 | $27.81 | $26.50 | $27.57 | $109.24 | 56,548 |
2019-08-30 | $26.38 | $26.74 | $26.10 | $26.26 | $104.05 | 37,194 |
2019-08-29 | $27.94 | $28.33 | $26.91 | $27.12 | $107.46 | 47,461 |
2019-08-28 | $28.98 | $29.28 | $28.16 | $28.37 | $112.41 | 58,424 |
2019-08-27 | $28.72 | $29.75 | $28.07 | $28.98 | $114.83 | 132,531 |
2019-08-26 | $28.08 | $29.61 | $27.95 | $29.18 | $115.62 | 83,604 |
2019-08-23 | $26.93 | $28.53 | $26.19 | $28.25 | $111.94 | 115,937 |
2019-08-22 | $25.58 | $26.50 | $25.27 | $26.46 | $104.85 | 64,515 |
2019-08-21 | $25.84 | $26.27 | $25.19 | $25.23 | $99.97 | 82,354 |
2019-08-20 | $27.07 | $27.42 | $26.01 | $26.54 | $105.16 | 76,615 |
2019-08-19 | $25.16 | $26.91 | $25.12 | $26.75 | $106.00 | 56,991 |
2019-08-16 | $25.53 | $26.05 | $25.34 | $25.70 | $101.83 | 66,662 |
2019-08-15 | $25.79 | $27.09 | $25.62 | $26.01 | $103.06 | 75,590 |
2019-08-14 | $25.12 | $26.09 | $24.93 | $26.02 | $103.10 | 80,786 |
2019-08-13 | $24.95 | $25.22 | $23.33 | $23.73 | $94.03 | 78,501 |
2019-08-12 | $24.84 | $25.11 | $24.40 | $24.71 | $97.91 | 54,889 |
2019-08-09 | $23.10 | $23.52 | $22.76 | $23.25 | $92.13 | 67,948 |
2019-08-08 | $23.68 | $23.72 | $22.95 | $22.96 | $90.98 | 27,979 |
2019-08-07 | $25.38 | $25.53 | $24.12 | $24.17 | $95.77 | 80,487 |
2019-08-06 | $24.53 | $25.23 | $24.34 | $24.41 | $96.72 | 61,164 |
2019-08-05 | $24.86 | $25.69 | $24.76 | $25.35 | $100.45 | 104,284 |
2019-08-02 | $23.08 | $23.90 | $22.93 | $23.49 | $93.08 | 64,723 |
2019-08-01 | $22.63 | $23.36 | $22.08 | $23.24 | $92.09 | 70,864 |
2019-07-31 | $22.03 | $23.42 | $21.92 | $22.86 | $90.58 | 139,007 |
2019-07-30 | $22.29 | $22.41 | $21.89 | $22.23 | $88.08 | 23,554 |
2019-07-29 | $22.22 | $22.54 | $21.88 | $21.88 | $86.70 | 28,749 |
2019-07-26 | $21.94 | $22.43 | $21.85 | $21.95 | $86.98 | 43,007 |
2019-07-25 | $21.72 | $22.52 | $21.72 | $22.28 | $88.28 | 46,067 |
2019-07-24 | $21.49 | $21.58 | $21.15 | $21.53 | $85.31 | 13,222 |
2019-07-23 | $21.36 | $21.80 | $21.31 | $21.69 | $85.95 | 23,215 |
2019-07-22 | $21.17 | $21.37 | $21.04 | $21.26 | $84.24 | 34,853 |
2019-07-19 | $20.93 | $21.55 | $20.93 | $21.42 | $84.88 | 58,022 |
2019-07-18 | $21.30 | $21.36 | $20.72 | $20.83 | $82.54 | 31,293 |
2019-07-17 | $21.47 | $21.63 | $21.24 | $21.45 | $84.99 | 29,202 |
2019-07-16 | $21.50 | $21.82 | $21.26 | $21.69 | $85.95 | 38,046 |
2019-07-15 | $21.14 | $21.65 | $21.07 | $21.51 | $85.23 | 55,778 |
2019-07-12 | $20.76 | $21.25 | $20.63 | $21.15 | $83.81 | 46,445 |
2019-07-11 | $20.75 | $21.17 | $20.53 | $20.92 | $82.89 | 49,109 |
2019-07-10 | $20.94 | $20.94 | $20.35 | $20.78 | $82.34 | 142,507 |
2019-07-09 | $22.16 | $22.16 | $21.34 | $21.46 | $85.03 | 33,791 |
2019-07-08 | $22.01 | $22.10 | $21.72 | $21.84 | $86.54 | 39,667 |
2019-07-05 | $22.65 | $22.91 | $22.08 | $22.13 | $87.69 | 127,693 |
2019-07-03 | $24.20 | $24.25 | $23.44 | $23.61 | $93.55 | 28,883 |
2019-07-02 | $23.79 | $24.45 | $23.35 | $24.11 | $95.53 | 63,312 |
2019-07-01 | $22.90 | $23.79 | $22.80 | $23.67 | $93.79 | 19,332 |
2019-06-28 | $23.56 | $23.91 | $23.41 | $23.78 | $94.23 | 26,474 |
2019-06-27 | $24.40 | $24.96 | $23.67 | $23.85 | $94.50 | 15,237 |
2019-06-26 | $23.82 | $24.35 | $23.73 | $24.03 | $95.22 | 71,686 |
2019-06-25 | $23.39 | $24.44 | $23.30 | $24.34 | $96.45 | 31,097 |
2019-06-24 | $23.43 | $23.55 | $23.01 | $23.21 | $91.63 | 61,548 |
2019-06-21 | $23.77 | $23.77 | $23.15 | $23.26 | $91.82 | 56,803 |
2019-06-20 | $23.30 | $23.84 | $22.99 | $23.46 | $92.61 | 39,058 |
2019-06-19 | $25.14 | $25.47 | $24.32 | $24.43 | $96.44 | 32,174 |
2019-06-18 | $25.62 | $25.62 | $24.90 | $25.04 | $98.85 | 25,849 |
2019-06-17 | $26.22 | $26.61 | $25.82 | $26.41 | $104.26 | 32,709 |
2019-06-14 | $25.68 | $26.66 | $25.58 | $26.38 | $104.14 | 28,501 |
2019-06-13 | $25.20 | $25.47 | $24.74 | $25.24 | $99.64 | 28,148 |
2019-06-12 | $25.24 | $25.85 | $24.75 | $25.68 | $101.38 | 34,716 |
2019-06-11 | $25.88 | $25.98 | $25.09 | $25.11 | $99.13 | 22,947 |
2019-06-10 | $26.38 | $26.80 | $26.10 | $26.45 | $104.42 | 24,607 |
2019-06-07 | $26.38 | $26.40 | $25.58 | $26.05 | $102.84 | 30,015 |
2019-06-06 | $26.57 | $27.12 | $26.25 | $26.55 | $104.81 | 42,673 |
2019-06-05 | $26.12 | $27.62 | $26.12 | $27.34 | $107.93 | 46,571 |
2019-06-04 | $26.61 | $26.74 | $26.12 | $26.18 | $103.35 | 47,178 |
2019-06-03 | $26.78 | $27.23 | $26.48 | $26.92 | $106.27 | 37,486 |
2019-05-31 | $27.69 | $27.80 | $26.58 | $27.28 | $107.69 | 59,474 |
2019-05-30 | $28.09 | $28.09 | $27.18 | $27.69 | $109.31 | 57,964 |
2019-05-29 | $28.89 | $29.12 | $28.05 | $28.35 | $111.92 | 56,062 |
2019-05-28 | $29.93 | $30.33 | $28.91 | $29.27 | $115.55 | 24,777 |
2019-05-24 | $30.40 | $31.00 | $30.40 | $30.85 | $121.79 | 16,021 |
2019-05-23 | $31.33 | $31.63 | $30.43 | $31.00 | $122.38 | 18,740 |
2019-05-22 | $30.10 | $30.78 | $29.85 | $30.57 | $120.68 | 29,047 |
2019-05-21 | $33.10 | $33.47 | $30.58 | $30.74 | $121.35 | 38,503 |
2019-05-20 | $34.70 | $34.96 | $33.16 | $33.54 | $132.40 | 20,173 |
2019-05-17 | $34.30 | $35.37 | $33.55 | $34.87 | $137.65 | 22,875 |
2019-05-16 | $33.00 | $33.99 | $32.53 | $33.70 | $133.04 | 20,758 |
2019-05-15 | $33.06 | $33.34 | $31.70 | $32.34 | $127.67 | 22,345 |
2019-05-14 | $31.39 | $31.82 | $31.03 | $31.47 | $124.23 | 17,381 |
2019-05-13 | $31.27 | $31.84 | $31.06 | $31.73 | $125.26 | 45,579 |
2019-05-10 | $29.46 | $30.80 | $29.30 | $29.62 | $116.93 | 40,468 |
2019-05-09 | $29.74 | $30.31 | $29.11 | $29.54 | $116.61 | 70,462 |
2019-05-08 | $28.60 | $28.70 | $28.10 | $28.70 | $113.30 | 62,868 |
2019-05-07 | $30.34 | $31.35 | $29.86 | $29.86 | $117.88 | 35,555 |
2019-05-06 | $29.67 | $29.70 | $29.19 | $29.42 | $116.14 | 13,592 |
2019-05-03 | $28.54 | $28.66 | $28.24 | $28.35 | $111.92 | 14,454 |
2019-05-02 | $29.16 | $29.32 | $28.87 | $29.12 | $114.96 | 19,563 |
2019-05-01 | $28.02 | $29.11 | $27.70 | $29.06 | $114.72 | 29,652 |
2019-04-30 | $28.14 | $28.91 | $27.98 | $28.07 | $110.81 | 18,961 |
2019-04-29 | $27.79 | $28.48 | $27.70 | $28.34 | $111.88 | 18,496 |
2019-04-26 | $28.50 | $28.74 | $28.01 | $28.31 | $111.76 | 24,676 |
2019-04-25 | $29.76 | $30.24 | $28.44 | $28.52 | $112.59 | 30,489 |
2019-04-24 | $28.98 | $30.42 | $28.98 | $29.94 | $118.19 | 38,993 |
2019-04-23 | $29.12 | $29.34 | $28.17 | $28.54 | $112.67 | 17,331 |
2019-04-22 | $29.55 | $29.92 | $29.06 | $29.47 | $116.34 | 14,805 |
2019-04-18 | $29.84 | $30.34 | $28.61 | $29.51 | $116.50 | 23,867 |
2019-04-17 | $28.80 | $30.89 | $28.70 | $30.18 | $119.14 | 32,528 |
2019-04-16 | $29.67 | $29.67 | $28.40 | $29.09 | $114.84 | 25,533 |
2019-04-15 | $28.94 | $29.60 | $28.87 | $29.27 | $115.55 | 29,700 |
2019-04-12 | $28.79 | $30.10 | $28.24 | $29.68 | $117.17 | 60,935 |
2019-04-11 | $27.58 | $28.62 | $27.42 | $28.17 | $111.21 | 37,868 |
2019-04-10 | $27.09 | $27.50 | $26.77 | $27.13 | $107.10 | 24,812 |
2019-04-09 | $27.17 | $27.87 | $27.08 | $27.38 | $108.09 | 25,542 |
2019-04-08 | $27.02 | $27.25 | $26.60 | $26.71 | $105.44 | 28,385 |
2019-04-05 | $27.44 | $27.66 | $26.74 | $27.12 | $107.06 | 28,737 |
2019-04-04 | $28.86 | $28.86 | $27.22 | $27.35 | $107.97 | 27,217 |
2019-04-03 | $27.31 | $28.86 | $27.07 | $28.66 | $113.14 | 35,338 |
2019-04-02 | $27.42 | $28.46 | $27.38 | $27.82 | $109.82 | 26,972 |
2019-04-01 | $27.71 | $27.99 | $27.28 | $27.76 | $109.59 | 24,750 |
2019-03-29 | $28.87 | $29.15 | $27.99 | $28.89 | $114.05 | 46,594 |
2019-03-28 | $31.68 | $31.77 | $28.95 | $29.43 | $116.18 | 69,269 |
2019-03-27 | $30.09 | $31.67 | $29.90 | $31.57 | $124.63 | 85,241 |
2019-03-26 | $28.74 | $29.48 | $28.27 | $28.49 | $112.47 | 41,462 |
2019-03-25 | $29.96 | $30.00 | $28.91 | $29.39 | $116.02 | 35,076 |
2019-03-22 | $28.96 | $30.23 | $28.56 | $30.12 | $118.90 | 58,552 |
2019-03-21 | $26.12 | $27.97 | $26.01 | $26.94 | $106.35 | 56,307 |
2019-03-20 | $25.59 | $26.07 | $24.83 | $25.73 | $101.57 | 22,427 |
2019-03-19 | $25.19 | $25.54 | $24.74 | $25.47 | $100.14 | 23,748 |
2019-03-18 | $26.20 | $26.25 | $25.26 | $25.37 | $99.75 | 27,676 |
2019-03-15 | $26.41 | $26.46 | $25.97 | $26.27 | $103.29 | 21,311 |
2019-03-14 | $26.47 | $27.35 | $26.44 | $26.85 | $105.57 | 22,819 |
2019-03-13 | $26.97 | $27.19 | $25.88 | $26.22 | $103.09 | 34,448 |
2019-03-12 | $26.98 | $27.07 | $26.48 | $26.73 | $105.10 | 25,925 |
2019-03-11 | $28.10 | $28.11 | $26.97 | $27.06 | $106.40 | 23,900 |
2019-03-08 | $29.75 | $29.90 | $28.89 | $28.98 | $113.95 | 24,874 |
2019-03-07 | $29.00 | $30.30 | $29.00 | $29.66 | $116.62 | 37,930 |
2019-03-06 | $27.65 | $29.42 | $27.55 | $29.20 | $114.81 | 57,349 |
2019-03-05 | $28.07 | $28.31 | $27.35 | $27.70 | $108.91 | 22,008 |
2019-03-04 | $28.14 | $28.76 | $28.00 | $28.12 | $110.56 | 34,291 |
2019-03-01 | $27.82 | $28.31 | $27.55 | $28.12 | $110.56 | 38,153 |
2019-02-28 | $26.41 | $27.29 | $26.33 | $27.24 | $107.10 | 45,584 |
2019-02-27 | $26.22 | $26.38 | $25.73 | $25.91 | $101.87 | 18,952 |
2019-02-26 | $26.06 | $26.27 | $25.92 | $25.98 | $102.15 | 11,550 |
2019-02-25 | $25.45 | $26.24 | $25.45 | $26.22 | $103.09 | 11,984 |
2019-02-22 | $26.13 | $26.31 | $25.74 | $25.90 | $101.84 | 14,288 |
2019-02-21 | $26.86 | $27.38 | $26.63 | $26.72 | $105.07 | 39,973 |
2019-02-20 | $25.94 | $26.54 | $25.42 | $26.42 | $103.88 | 42,411 |
2019-02-19 | $26.00 | $26.06 | $25.42 | $25.93 | $101.95 | 17,101 |
2019-02-15 | $25.46 | $26.16 | $25.45 | $25.62 | $100.73 | 31,951 |
2019-02-14 | $27.99 | $28.06 | $25.51 | $25.88 | $101.76 | 44,017 |
2019-02-13 | $26.66 | $27.53 | $26.54 | $27.30 | $107.34 | 37,119 |
2019-02-12 | $27.18 | $27.26 | $25.97 | $26.59 | $104.55 | 42,485 |
2019-02-11 | $27.54 | $28.64 | $27.49 | $28.13 | $110.60 | 22,680 |
2019-02-08 | $27.10 | $28.51 | $26.97 | $27.36 | $107.58 | 51,134 |
2019-02-07 | $27.02 | $28.03 | $26.84 | $27.39 | $107.69 | 47,427 |
2019-02-06 | $26.31 | $27.22 | $26.11 | $27.02 | $106.24 | 42,945 |
2019-02-05 | $25.06 | $25.33 | $24.73 | $24.96 | $98.14 | 11,100 |
2019-02-04 | $25.49 | $25.60 | $24.63 | $24.74 | $97.27 | 12,127 |
2019-02-01 | $25.15 | $25.38 | $24.72 | $24.83 | $97.63 | 14,116 |
2019-01-31 | $24.87 | $25.06 | $24.39 | $24.80 | $97.51 | 36,407 |
2019-01-30 | $26.31 | $27.01 | $25.50 | $25.64 | $100.81 | 24,444 |
2019-01-29 | $26.57 | $27.17 | $26.53 | $27.01 | $106.20 | 17,075 |
2019-01-28 | $28.15 | $28.32 | $27.49 | $27.81 | $109.34 | 28,271 |
2019-01-25 | $26.32 | $26.98 | $25.84 | $26.71 | $105.02 | 43,915 |
2019-01-24 | $27.30 | $27.41 | $26.60 | $26.89 | $105.73 | 31,292 |
2019-01-23 | $27.91 | $28.40 | $27.28 | $27.35 | $107.54 | 33,812 |
2019-01-22 | $27.80 | $29.11 | $27.54 | $28.92 | $113.71 | 66,066 |
2019-01-18 | $27.18 | $27.89 | $27.00 | $27.57 | $108.40 | 20,968 |
2019-01-17 | $28.66 | $28.68 | $27.43 | $27.82 | $109.38 | 25,708 |
2019-01-16 | $28.34 | $28.55 | $27.95 | $28.27 | $111.15 | 10,802 |
2019-01-15 | $27.91 | $28.65 | $27.66 | $28.23 | $111.00 | 18,405 |
2019-01-14 | $28.40 | $28.42 | $27.38 | $27.85 | $109.50 | 15,353 |
2019-01-11 | $28.47 | $28.69 | $28.03 | $28.11 | $110.52 | 17,073 |
2019-01-10 | $28.14 | $28.76 | $27.70 | $27.92 | $109.78 | 20,174 |
2019-01-09 | $28.36 | $28.36 | $27.76 | $27.85 | $109.50 | 34,695 |
2019-01-08 | $29.80 | $30.18 | $29.25 | $29.33 | $115.32 | 20,080 |
2019-01-07 | $29.36 | $30.26 | $29.25 | $30.05 | $118.15 | 14,610 |
2019-01-04 | $30.84 | $31.16 | $29.07 | $29.51 | $116.03 | 25,273 |
2019-01-03 | $30.72 | $31.53 | $30.64 | $30.83 | $121.22 | 31,581 |
2019-01-02 | $34.53 | $34.57 | $31.11 | $31.24 | $122.83 | 51,582 |
2018-12-31 | $35.26 | $36.18 | $35.22 | $35.85 | $140.96 | 8,470 |
2018-12-28 | $36.09 | $36.43 | $35.43 | $36.09 | $141.90 | 8,028 |
2018-12-27 | $38.76 | $38.82 | $36.49 | $36.57 | $143.79 | 19,941 |
2018-12-26 | $39.51 | $39.76 | $37.42 | $37.42 | $147.13 | 15,162 |
2018-12-24 | $38.36 | $39.17 | $37.70 | $39.04 | $153.09 | 19,138 |
2018-12-21 | $37.03 | $38.30 | $36.41 | $37.99 | $148.97 | 21,085 |
2018-12-20 | $36.57 | $38.00 | $36.40 | $37.14 | $145.64 | 18,779 |
2018-12-19 | $36.36 | $39.08 | $35.48 | $38.51 | $151.01 | 14,802 |
2018-12-18 | $37.12 | $37.44 | $36.71 | $37.05 | $145.29 | 6,902 |
2018-12-17 | $36.71 | $37.94 | $36.45 | $37.72 | $147.91 | 14,397 |
2018-12-14 | $36.87 | $37.20 | $35.93 | $36.87 | $144.58 | 10,643 |
2018-12-13 | $36.03 | $36.67 | $35.82 | $35.92 | $140.85 | 8,601 |
2018-12-12 | $35.66 | $36.25 | $34.97 | $36.19 | $141.91 | 20,092 |
2018-12-11 | $36.80 | $38.50 | $36.76 | $37.55 | $147.25 | 17,088 |
2018-12-10 | $37.38 | $38.54 | $37.25 | $38.24 | $149.95 | 30,119 |
2018-12-07 | $34.92 | $36.40 | $34.07 | $36.37 | $142.62 | 19,969 |
2018-12-06 | $37.29 | $37.61 | $34.82 | $34.98 | $137.17 | 31,069 |
2018-12-04 | $33.79 | $35.68 | $33.45 | $35.21 | $138.07 | 18,776 |
2018-12-03 | $32.94 | $34.29 | $32.73 | $34.14 | $133.87 | 16,389 |
2018-11-30 | $34.50 | $34.86 | $33.91 | $34.48 | $135.21 | 13,884 |
2018-11-29 | $34.20 | $34.75 | $34.04 | $34.47 | $135.17 | 15,438 |
2018-11-28 | $35.33 | $36.81 | $34.16 | $34.37 | $134.78 | 27,719 |
2018-11-27 | $38.14 | $38.40 | $35.81 | $35.87 | $140.66 | 18,442 |
2018-11-26 | $37.50 | $39.60 | $37.11 | $39.19 | $153.68 | 21,313 |
2018-11-23 | $36.61 | $36.99 | $36.38 | $36.69 | $143.87 | 8,579 |
2018-11-21 | $35.54 | $35.92 | $35.36 | $35.51 | $139.25 | 17,212 |
2018-11-20 | $35.57 | $37.16 | $35.57 | $37.01 | $145.13 | 24,452 |
2018-11-19 | $34.59 | $35.23 | $34.36 | $34.63 | $135.80 | 9,562 |
2018-11-16 | $35.09 | $35.37 | $33.60 | $33.76 | $132.38 | 19,977 |
2018-11-15 | $36.33 | $36.40 | $34.30 | $34.81 | $136.50 | 28,017 |
2018-11-14 | $36.78 | $38.08 | $36.46 | $36.67 | $143.80 | 22,356 |
2018-11-13 | $37.83 | $38.60 | $37.30 | $37.80 | $148.23 | 29,587 |
2018-11-12 | $36.04 | $37.00 | $35.88 | $36.65 | $143.72 | 28,219 |
2018-11-09 | $35.85 | $37.57 | $35.47 | $35.70 | $139.99 | 30,438 |
2018-11-08 | $34.67 | $36.47 | $34.19 | $36.31 | $142.38 | 21,117 |
2018-11-07 | $33.96 | $35.20 | $33.88 | $34.06 | $133.56 | 16,660 |
2018-11-06 | $33.50 | $34.34 | $33.23 | $33.84 | $132.70 | 19,764 |
2018-11-05 | $32.54 | $33.12 | $32.28 | $32.74 | $128.38 | 43,637 |
2018-11-02 | $32.17 | $33.25 | $31.50 | $32.15 | $126.07 | 28,276 |
2018-11-01 | $33.84 | $34.53 | $32.57 | $33.07 | $129.68 | 35,988 |
2018-10-31 | $34.34 | $35.65 | $34.24 | $34.64 | $135.84 | 22,344 |
2018-10-30 | $37.24 | $37.41 | $34.23 | $34.41 | $134.93 | 48,692 |
2018-10-29 | $33.22 | $38.50 | $32.83 | $37.44 | $146.81 | 76,855 |
2018-10-26 | $36.70 | $37.50 | $34.84 | $35.15 | $137.84 | 40,264 |
2018-10-25 | $38.11 | $38.45 | $36.00 | $37.09 | $145.44 | 36,376 |
2018-10-24 | $36.00 | $39.36 | $36.00 | $39.28 | $154.03 | 49,237 |
2018-10-23 | $37.26 | $37.89 | $36.02 | $36.36 | $142.58 | 24,146 |
2018-10-22 | $36.17 | $36.45 | $35.50 | $36.03 | $141.29 | 25,848 |
2018-10-19 | $37.25 | $38.14 | $36.70 | $37.61 | $147.48 | 26,196 |
2018-10-18 | $36.31 | $38.27 | $36.31 | $38.13 | $149.52 | 35,236 |
2018-10-17 | $37.14 | $37.36 | $35.27 | $35.93 | $140.89 | 37,354 |
2018-10-16 | $37.41 | $37.88 | $36.65 | $36.73 | $144.03 | 29,878 |
2018-10-15 | $38.93 | $39.31 | $38.04 | $39.02 | $153.01 | 21,495 |
2018-10-12 | $38.93 | $39.72 | $38.36 | $38.41 | $150.62 | 26,124 |
2018-10-11 | $38.82 | $41.13 | $38.27 | $40.66 | $159.44 | 33,838 |
2018-10-10 | $38.06 | $39.68 | $38.06 | $39.55 | $155.09 | 97,021 |
2018-10-09 | $37.57 | $38.17 | $36.21 | $36.78 | $144.23 | 47,121 |
2018-10-08 | $37.00 | $39.20 | $36.82 | $37.70 | $147.83 | 130,303 |
2018-10-05 | $43.15 | $44.42 | $42.83 | $43.66 | $171.21 | 47,524 |
2018-10-04 | $43.70 | $45.56 | $43.20 | $43.92 | $172.23 | 53,341 |
2018-10-03 | $40.62 | $44.51 | $40.51 | $43.41 | $170.23 | 116,499 |
2018-10-02 | $48.22 | $48.64 | $45.60 | $46.32 | $181.64 | 37,404 |
2018-10-01 | $52.44 | $53.27 | $51.67 | $52.26 | $204.93 | 17,390 |
2018-09-28 | $51.82 | $52.47 | $50.24 | $52.19 | $204.65 | 21,995 |
2018-09-27 | $51.64 | $51.69 | $49.44 | $50.43 | $197.75 | 15,458 |
2018-09-26 | $53.16 | $53.76 | $51.14 | $52.58 | $206.18 | 42,663 |
2018-09-25 | $57.38 | $57.38 | $53.95 | $54.24 | $212.69 | 36,741 |
2018-09-24 | $52.67 | $55.55 | $52.42 | $55.26 | $216.69 | 36,643 |
2018-09-21 | $54.67 | $54.82 | $51.36 | $52.47 | $205.75 | 29,850 |
2018-09-20 | $54.83 | $56.49 | $54.37 | $54.92 | $215.36 | 24,930 |
2018-09-19 | $56.96 | $57.24 | $54.57 | $56.55 | $221.75 | 24,504 |
2018-09-18 | $57.93 | $58.15 | $55.90 | $56.44 | $221.32 | 19,357 |
2018-09-17 | $61.38 | $61.38 | $57.70 | $57.98 | $227.36 | 25,768 |
2018-09-14 | $61.37 | $63.57 | $60.80 | $61.32 | $240.46 | 19,620 |
2018-09-13 | $62.01 | $63.80 | $61.43 | $63.48 | $248.93 | 13,131 |
2018-09-12 | $60.62 | $61.97 | $60.00 | $61.36 | $240.61 | 15,454 |
2018-09-11 | $61.97 | $63.19 | $61.48 | $62.23 | $244.02 | 28,581 |
2018-09-10 | $57.39 | $59.19 | $57.15 | $58.34 | $228.77 | 15,912 |
2018-09-07 | $56.62 | $58.50 | $55.62 | $56.95 | $223.32 | 21,895 |
2018-09-06 | $61.00 | $62.34 | $58.46 | $58.84 | $230.73 | 28,372 |
2018-09-05 | $63.26 | $64.15 | $60.67 | $62.15 | $243.71 | 21,776 |
2018-09-04 | $61.99 | $63.31 | $61.34 | $63.05 | $247.24 | 33,617 |
2018-08-31 | $60.20 | $60.88 | $57.26 | $57.73 | $226.38 | 20,015 |
2018-08-30 | $58.39 | $61.74 | $58.28 | $60.64 | $237.79 | 35,578 |
2018-08-29 | $58.04 | $58.77 | $56.50 | $56.87 | $223.01 | 20,030 |
2018-08-28 | $57.88 | $59.68 | $57.85 | $58.90 | $230.97 | 23,977 |
2018-08-27 | $58.67 | $58.67 | $56.52 | $56.84 | $222.89 | 16,886 |
2018-08-24 | $59.00 | $61.70 | $58.96 | $60.03 | $235.40 | 28,129 |
2018-08-23 | $58.11 | $61.87 | $57.66 | $61.58 | $241.48 | 27,941 |
2018-08-22 | $61.77 | $61.77 | $57.84 | $57.86 | $226.89 | 22,832 |
2018-08-21 | $57.54 | $60.31 | $56.96 | $59.96 | $235.12 | 30,841 |
2018-08-20 | $56.38 | $57.50 | $56.19 | $56.35 | $220.97 | 23,011 |
2018-08-17 | $56.01 | $57.06 | $55.48 | $55.66 | $218.26 | 23,608 |
2018-08-16 | $52.81 | $55.82 | $52.56 | $54.69 | $214.46 | 29,540 |
2018-08-15 | $53.35 | $55.00 | $52.88 | $54.05 | $211.95 | 48,789 |
2018-08-14 | $52.31 | $53.15 | $51.16 | $51.25 | $200.97 | 28,556 |
2018-08-13 | $55.58 | $55.94 | $53.35 | $53.61 | $210.22 | 25,858 |
2018-08-10 | $52.42 | $54.43 | $52.42 | $54.04 | $211.91 | 25,445 |
2018-08-09 | $48.67 | $50.55 | $48.28 | $49.78 | $195.20 | 25,377 |
2018-08-08 | $46.19 | $48.60 | $45.84 | $48.35 | $189.60 | 18,301 |
2018-08-07 | $44.60 | $47.33 | $44.17 | $47.18 | $185.01 | 25,882 |
2018-08-06 | $44.78 | $45.50 | $44.40 | $45.50 | $178.42 | 8,111 |
2018-08-03 | $46.64 | $46.77 | $44.12 | $44.38 | $174.03 | 23,807 |
2018-08-02 | $49.14 | $49.56 | $47.68 | $47.80 | $187.44 | 17,368 |
2018-08-01 | $48.27 | $48.57 | $47.20 | $48.35 | $189.60 | 9,042 |
2018-07-31 | $47.81 | $48.54 | $47.39 | $48.16 | $188.85 | 17,683 |
2018-07-30 | $45.88 | $46.99 | $45.83 | $46.50 | $182.34 | 12,599 |
2018-07-27 | $46.56 | $47.32 | $46.09 | $46.61 | $182.77 | 7,030 |
2018-07-26 | $46.24 | $48.24 | $45.96 | $48.15 | $188.81 | 12,294 |
2018-07-25 | $46.92 | $47.09 | $45.58 | $45.68 | $179.13 | 12,759 |
2018-07-24 | $48.80 | $49.04 | $47.56 | $48.02 | $188.30 | 12,753 |
2018-07-23 | $50.43 | $51.10 | $50.43 | $50.63 | $198.54 | 9,286 |
2018-07-20 | $49.59 | $50.45 | $48.90 | $49.85 | $195.48 | 20,522 |
2018-07-19 | $55.77 | $56.74 | $53.32 | $53.32 | $209.09 | 12,610 |
2018-07-18 | $52.42 | $53.66 | $52.24 | $53.57 | $210.07 | 6,937 |
2018-07-17 | $55.26 | $55.54 | $52.21 | $52.41 | $205.52 | 22,447 |
2018-07-16 | $54.90 | $56.04 | $54.76 | $55.46 | $217.48 | 7,309 |
2018-07-13 | $56.87 | $57.68 | $54.78 | $54.87 | $215.16 | 10,431 |
2018-07-12 | $57.73 | $58.26 | $56.40 | $57.21 | $224.34 | 11,897 |
2018-07-11 | $57.58 | $59.60 | $56.95 | $59.27 | $232.42 | 27,449 |
2018-07-10 | $56.56 | $57.55 | $56.20 | $56.32 | $220.85 | 15,387 |
2018-07-09 | $57.45 | $58.89 | $56.67 | $56.96 | $223.36 | 14,493 |
2018-07-06 | $61.91 | $62.24 | $57.92 | $58.26 | $228.46 | 24,312 |
2018-07-05 | $60.25 | $62.19 | $60.00 | $61.41 | $240.81 | 16,534 |
2018-07-03 | $61.58 | $62.05 | $59.49 | $60.50 | $237.24 | 11,778 |
2018-07-02 | $64.15 | $64.50 | $63.06 | $63.13 | $247.55 | 9,257 |
2018-06-29 | $62.00 | $63.01 | $60.98 | $62.46 | $244.93 | 9,314 |
2018-06-28 | $64.49 | $65.44 | $62.64 | $63.11 | $247.48 | 14,941 |
2018-06-27 | $62.94 | $66.85 | $62.16 | $66.75 | $261.75 | 14,629 |
2018-06-26 | $61.32 | $63.65 | $61.32 | $62.41 | $244.73 | 6,414 |
2018-06-25 | $61.69 | $64.50 | $61.20 | $61.80 | $242.34 | 7,811 |
2018-06-22 | $61.81 | $63.93 | $61.77 | $62.77 | $246.14 | 7,403 |
2018-06-21 | $60.68 | $63.60 | $60.68 | $63.48 | $248.93 | 14,027 |
2018-06-20 | $58.18 | $61.18 | $57.91 | $60.65 | $237.83 | 17,138 |
2018-06-19 | $64.60 | $64.60 | $58.73 | $60.42 | $236.93 | 20,850 |
2018-06-18 | $63.33 | $64.42 | $62.01 | $62.62 | $245.55 | 14,432 |
2018-06-15 | $62.23 | $63.85 | $61.00 | $61.40 | $240.77 | 23,594 |
2018-06-14 | $57.99 | $62.68 | $57.92 | $62.60 | $245.48 | 18,451 |
2018-06-13 | $57.42 | $60.70 | $57.35 | $58.53 | $229.52 | 20,450 |
2018-06-12 | $58.23 | $58.43 | $56.20 | $57.60 | $225.87 | 16,247 |
2018-06-11 | $56.65 | $59.26 | $56.00 | $58.70 | $230.18 | 19,143 |
2018-06-08 | $58.53 | $63.22 | $55.77 | $57.60 | $225.87 | 46,546 |
2018-06-07 | $59.40 | $67.81 | $59.40 | $63.11 | $247.48 | 43,537 |
2018-06-06 | $56.39 | $57.45 | $55.40 | $57.18 | $224.22 | 12,648 |
2018-06-05 | $52.49 | $55.87 | $51.87 | $55.43 | $217.36 | 15,226 |
2018-06-04 | $51.73 | $52.52 | $51.08 | $51.54 | $202.11 | 5,266 |
2018-06-01 | $52.52 | $56.18 | $51.47 | $53.33 | $209.12 | 28,862 |
2018-05-31 | $53.33 | $54.08 | $52.88 | $53.87 | $211.24 | 24,020 |
2018-05-30 | $54.40 | $56.20 | $53.23 | $53.74 | $210.73 | 23,172 |
2018-05-29 | $53.95 | $55.42 | $52.89 | $54.79 | $214.85 | 24,806 |
2018-05-25 | $47.72 | $49.99 | $47.58 | $49.57 | $194.38 | 13,380 |
2018-05-24 | $47.98 | $48.87 | $47.37 | $47.37 | $185.75 | 12,596 |
2018-05-23 | $9.14 | $9.33 | $9.05 | $9.21 | $180.58 | 21,645 |
2018-05-22 | $9.25 | $9.31 | $8.78 | $8.93 | $175.09 | 19,910 |
2018-05-21 | $9.08 | $9.55 | $9.05 | $9.38 | $183.91 | 13,972 |
2018-05-18 | $9.55 | $9.74 | $9.38 | $9.40 | $184.30 | 18,898 |
2018-05-17 | $8.65 | $9.14 | $8.65 | $9.03 | $177.05 | 38,405 |
2018-05-16 | $8.51 | $8.55 | $8.38 | $8.45 | $165.68 | 6,665 |
2018-05-15 | $8.86 | $8.99 | $8.56 | $8.62 | $169.01 | 7,803 |
2018-05-14 | $8.23 | $8.55 | $8.15 | $8.43 | $165.28 | 3,814 |
2018-05-11 | $8.02 | $8.34 | $7.91 | $8.29 | $162.54 | 4,670 |
2018-05-10 | $8.26 | $8.27 | $7.91 | $7.97 | $156.27 | 20,280 |
2018-05-09 | $8.80 | $8.85 | $8.52 | $8.54 | $167.44 | 6,406 |
2018-05-08 | $8.67 | $8.93 | $8.59 | $8.68 | $170.19 | 6,986 |
2018-05-07 | $8.56 | $8.73 | $8.45 | $8.68 | $170.19 | 4,546 |
2018-05-04 | $8.59 | $8.59 | $8.30 | $8.43 | $165.28 | 6,451 |
2018-05-03 | $8.27 | $8.60 | $8.25 | $8.42 | $165.09 | 16,832 |
2018-05-02 | $8.07 | $8.32 | $8.07 | $8.27 | $162.15 | 6,827 |
2018-05-01 | $7.97 | $8.22 | $7.93 | $8.01 | $157.05 | 6,067 |
2018-04-30 | $7.59 | $7.83 | $7.54 | $7.82 | $153.32 | 8,918 |
2018-04-27 | $7.49 | $7.60 | $7.47 | $7.57 | $148.42 | 5,264 |
2018-04-26 | $7.88 | $7.93 | $7.62 | $7.62 | $149.40 | 4,868 |
2018-04-25 | $8.04 | $8.13 | $7.90 | $7.92 | $155.28 | 6,703 |
2018-04-24 | $7.65 | $7.88 | $7.51 | $7.81 | $153.13 | 5,449 |
2018-04-23 | $7.71 | $7.80 | $7.61 | $7.73 | $151.56 | 2,542 |
2018-04-20 | $7.51 | $7.61 | $7.46 | $7.54 | $147.83 | 4,597 |
2018-04-19 | $7.45 | $7.53 | $7.36 | $7.39 | $144.89 | 5,195 |
2018-04-18 | $7.49 | $7.51 | $7.24 | $7.31 | $143.32 | 6,350 |
2018-04-17 | $7.94 | $7.99 | $7.68 | $7.76 | $152.15 | 4,317 |
2018-04-16 | $7.72 | $8.10 | $7.71 | $8.03 | $157.44 | 11,040 |
2018-04-13 | $7.59 | $7.86 | $7.59 | $7.82 | $153.32 | 5,123 |
2018-04-12 | $7.40 | $7.55 | $7.39 | $7.51 | $147.25 | 4,372 |
2018-04-11 | $7.73 | $7.73 | $7.42 | $7.47 | $146.46 | 12,117 |
2018-04-10 | $7.94 | $8.02 | $7.67 | $7.70 | $150.97 | 12,593 |
2018-04-09 | $7.55 | $8.02 | $7.54 | $8.01 | $157.05 | 13,192 |
2018-04-06 | $7.41 | $7.66 | $7.33 | $7.52 | $147.44 | 27,728 |
2018-04-05 | $7.04 | $7.34 | $7.04 | $7.29 | $142.93 | 3,906 |
2018-04-04 | $7.69 | $7.75 | $7.38 | $7.41 | $145.29 | 16,793 |
2018-04-03 | $7.17 | $7.44 | $7.10 | $7.37 | $144.50 | 10,407 |
2018-04-02 | $7.08 | $7.37 | $7.05 | $7.27 | $142.54 | 9,851 |
2018-03-29 | $7.37 | $7.39 | $7.00 | $7.04 | $138.03 | 25,344 |
2018-03-28 | $7.63 | $7.73 | $7.48 | $7.51 | $147.25 | 22,706 |
2018-03-27 | $7.24 | $7.57 | $7.24 | $7.55 | $148.03 | 5,060 |
2018-03-26 | $7.16 | $7.33 | $7.12 | $7.19 | $140.97 | 6,626 |
2018-03-23 | $7.30 | $7.42 | $7.14 | $7.41 | $145.29 | 5,859 |
2018-03-22 | $7.25 | $7.39 | $7.13 | $7.37 | $144.50 | 4,418 |
2018-03-21 | $7.33 | $7.34 | $7.05 | $7.06 | $138.42 | 7,416 |
2018-03-20 | $7.33 | $7.44 | $7.27 | $7.38 | $144.70 | 5,025 |
2018-03-19 | $7.32 | $7.40 | $7.21 | $7.31 | $143.32 | 9,225 |
2018-03-16 | $7.21 | $7.22 | $7.08 | $7.19 | $140.97 | 2,309 |
2018-03-15 | $6.99 | $7.22 | $6.99 | $7.16 | $140.38 | 14,594 |
2018-03-14 | $6.71 | $6.96 | $6.71 | $6.85 | $134.31 | 5,651 |
2018-03-13 | $6.64 | $6.88 | $6.63 | $6.82 | $133.72 | 12,413 |
2018-03-12 | $6.72 | $6.80 | $6.68 | $6.70 | $131.36 | 4,755 |
2018-03-09 | $6.84 | $6.86 | $6.73 | $6.76 | $132.54 | 7,889 |
2018-03-08 | $6.90 | $7.14 | $6.87 | $7.07 | $138.62 | 12,961 |
2018-03-07 | $6.84 | $7.06 | $6.80 | $6.90 | $135.29 | 6,818 |
2018-03-06 | $6.64 | $6.73 | $6.56 | $6.71 | $131.56 | 15,104 |
2018-03-05 | $7.01 | $7.02 | $6.79 | $6.79 | $133.13 | 12,975 |
2018-03-02 | $7.12 | $7.24 | $6.89 | $6.91 | $135.48 | 9,906 |
2018-03-01 | $6.90 | $7.10 | $6.77 | $6.97 | $136.66 | 24,332 |
2018-02-28 | $6.67 | $6.94 | $6.65 | $6.94 | $136.07 | 6,974 |
2018-02-27 | $6.53 | $6.75 | $6.49 | $6.70 | $131.36 | 15,279 |
2018-02-26 | $6.47 | $6.57 | $6.41 | $6.46 | $126.66 | 5,139 |
2018-02-23 | $6.63 | $6.73 | $6.58 | $6.58 | $129.01 | 4,238 |
2018-02-22 | $6.69 | $6.75 | $6.64 | $6.73 | $131.95 | 5,578 |
2018-02-21 | $6.73 | $6.87 | $6.53 | $6.87 | $134.70 | 25,003 |
2018-02-20 | $7.01 | $7.09 | $6.70 | $6.84 | $134.11 | 24,155 |
2018-02-16 | $7.08 | $7.10 | $6.84 | $6.93 | $135.87 | 4,740 |
2018-02-15 | $6.94 | $7.04 | $6.87 | $6.95 | $136.27 | 7,664 |
2018-02-14 | $7.54 | $7.55 | $6.99 | $7.06 | $138.42 | 8,436 |
2018-02-13 | $7.57 | $7.64 | $7.41 | $7.45 | $146.07 | 6,554 |
2018-02-12 | $7.62 | $7.74 | $7.36 | $7.54 | $147.83 | 9,501 |
2018-02-09 | $7.67 | $8.25 | $7.62 | $7.74 | $151.76 | 19,530 |
2018-02-08 | $7.35 | $8.10 | $7.23 | $8.08 | $158.42 | 18,647 |
2018-02-07 | $7.17 | $7.58 | $7.08 | $7.58 | $148.62 | 16,852 |
2018-02-06 | $7.73 | $7.73 | $7.02 | $7.13 | $139.80 | 23,366 |
2018-02-05 | $7.29 | $7.83 | $7.11 | $7.72 | $151.36 | 42,520 |
2018-02-02 | $7.08 | $7.21 | $6.97 | $7.19 | $140.97 | 18,527 |
2018-02-01 | $6.73 | $6.75 | $6.58 | $6.74 | $132.15 | 4,411 |
2018-01-31 | $6.55 | $6.86 | $6.51 | $6.78 | $132.93 | 11,847 |
2018-01-30 | $6.90 | $7.02 | $6.80 | $6.84 | $134.11 | 22,014 |
2018-01-29 | $6.70 | $6.86 | $6.68 | $6.83 | $133.91 | 22,375 |
2018-01-26 | $6.79 | $6.79 | $6.54 | $6.57 | $128.82 | 14,769 |
2018-01-25 | $6.78 | $6.85 | $6.43 | $6.70 | $131.36 | 34,055 |
2018-01-24 | $7.30 | $7.42 | $6.76 | $6.87 | $134.70 | 27,209 |
2018-01-23 | $7.76 | $7.89 | $7.71 | $7.80 | $152.93 | 10,248 |
2018-01-22 | $7.64 | $7.68 | $7.48 | $7.50 | $147.05 | 3,630 |
2018-01-19 | $7.68 | $7.72 | $7.54 | $7.54 | $147.83 | 6,755 |
2018-01-18 | $7.70 | $7.81 | $7.63 | $7.74 | $151.76 | 7,375 |
2018-01-17 | $7.96 | $8.00 | $7.71 | $7.77 | $152.34 | 8,749 |
2018-01-16 | $7.98 | $8.07 | $7.94 | $8.06 | $158.03 | 5,078 |
2018-01-12 | $8.16 | $8.18 | $7.98 | $8.01 | $157.05 | 6,552 |
2018-01-11 | $8.34 | $8.35 | $8.03 | $8.03 | $157.44 | 7,477 |
2018-01-10 | $8.42 | $8.52 | $8.31 | $8.34 | $163.52 | 5,257 |
2018-01-09 | $8.27 | $8.36 | $8.24 | $8.34 | $163.52 | 10,622 |
2018-01-08 | $8.20 | $8.25 | $8.15 | $8.22 | $161.17 | 5,548 |
2018-01-05 | $8.34 | $8.40 | $8.14 | $8.15 | $159.79 | 4,427 |
2018-01-04 | $8.33 | $8.37 | $8.17 | $8.30 | $162.74 | 13,876 |
2018-01-03 | $8.52 | $8.60 | $8.39 | $8.42 | $165.09 | 6,867 |
2018-01-02 | $8.70 | $8.78 | $8.60 | $8.60 | $168.62 | 5,615 |
2017-12-29 | $9.12 | $9.20 | $9.00 | $9.16 | $179.60 | 4,788 |
2017-12-28 | $9.25 | $9.30 | $9.17 | $9.23 | $180.97 | 2,824 |
2017-12-27 | $9.31 | $9.39 | $9.21 | $9.33 | $182.93 | 4,818 |
2017-12-26 | $9.47 | $9.53 | $9.36 | $9.40 | $184.30 | 2,919 |
2017-12-22 | $9.64 | $9.73 | $9.58 | $9.64 | $189.01 | 1,096 |
2017-12-21 | $9.87 | $9.87 | $9.48 | $9.64 | $189.01 | 6,764 |
2017-12-20 | $9.92 | $10.00 | $9.82 | $9.98 | $195.67 | 2,507 |
2017-12-19 | $10.01 | $10.22 | $10.00 | $10.01 | $196.26 | 1,969 |
2017-12-18 | $9.95 | $10.00 | $9.78 | $9.97 | $195.48 | 4,699 |
2017-12-15 | $10.23 | $10.27 | $10.10 | $10.20 | $199.99 | 8,307 |
2017-12-14 | $10.41 | $10.52 | $10.25 | $10.46 | $205.09 | 11,237 |
2017-12-13 | $9.67 | $10.27 | $9.61 | $10.21 | $200.18 | 4,434 |
2017-12-12 | $10.43 | $10.43 | $9.46 | $9.59 | $188.03 | 4,280 |
2017-12-11 | $10.03 | $10.13 | $9.92 | $10.09 | $197.83 | 1,362 |
2017-12-08 | $9.96 | $10.16 | $9.84 | $10.11 | $198.22 | 4,891 |
2017-12-07 | $10.46 | $10.54 | $10.05 | $10.12 | $198.42 | 7,488 |
2017-12-06 | $9.75 | $10.02 | $9.59 | $9.66 | $189.40 | 3,411 |
2017-12-05 | $9.50 | $9.92 | $9.48 | $9.89 | $193.91 | 7,848 |
2017-12-04 | $9.83 | $9.91 | $9.60 | $9.84 | $192.93 | 12,394 |
2017-12-01 | $10.18 | $10.27 | $10.02 | $10.16 | $199.20 | 6,427 |
2017-11-30 | $9.98 | $10.41 | $9.98 | $10.28 | $201.56 | 14,456 |
2017-11-29 | $9.45 | $9.86 | $9.45 | $9.83 | $192.73 | 19,459 |
2017-11-28 | $9.29 | $9.39 | $9.08 | $9.25 | $181.36 | 12,939 |
2017-11-27 | $9.60 | $9.60 | $9.33 | $9.43 | $184.89 | 5,958 |
2017-11-24 | $9.42 | $9.43 | $9.31 | $9.36 | $183.52 | 1,968 |
2017-11-22 | $9.42 | $9.42 | $9.25 | $9.32 | $182.73 | 5,532 |
2017-11-21 | $9.55 | $9.55 | $9.23 | $9.53 | $186.80 | 18,142 |
2017-11-20 | $9.88 | $9.93 | $9.57 | $9.62 | $188.62 | 3,068 |
2017-11-17 | $10.09 | $10.09 | $9.75 | $9.80 | $192.15 | 7,303 |
2017-11-16 | $10.35 | $10.44 | $10.05 | $10.11 | $198.22 | 3,830 |
2017-11-15 | $11.29 | $11.29 | $10.77 | $10.80 | $211.75 | 5,614 |
2017-11-14 | $10.42 | $10.96 | $10.37 | $10.91 | $213.91 | 9,152 |
2017-11-13 | $10.53 | $10.60 | $10.26 | $10.32 | $202.34 | 4,158 |
2017-11-10 | $10.25 | $10.44 | $10.19 | $10.35 | $202.93 | 3,184 |
2017-11-09 | $10.00 | $10.12 | $9.79 | $9.99 | $195.87 | 3,535 |
2017-11-08 | $9.98 | $10.16 | $9.61 | $9.66 | $189.39 | 14,657 |
2017-11-07 | $9.91 | $10.34 | $9.87 | $10.27 | $201.36 | 4,258 |
2017-11-06 | $9.99 | $10.05 | $9.66 | $9.68 | $189.79 | 12,708 |
2017-11-03 | $9.83 | $10.50 | $9.81 | $10.21 | $200.18 | 11,535 |
2017-11-02 | $9.96 | $10.18 | $9.90 | $9.90 | $194.11 | 6,908 |
2017-11-01 | $9.80 | $9.96 | $9.55 | $9.94 | $194.89 | 17,407 |
2017-10-31 | $9.86 | $9.99 | $9.71 | $9.79 | $191.95 | 6,458 |
2017-10-30 | $9.52 | $9.90 | $9.42 | $9.79 | $191.95 | 12,188 |
2017-10-27 | $9.42 | $9.52 | $9.18 | $9.21 | $180.58 | 3,907 |
2017-10-26 | $9.09 | $9.62 | $9.08 | $9.62 | $188.62 | 9,177 |
2017-10-25 | $9.03 | $9.54 | $8.97 | $9.07 | $177.83 | 5,383 |
2017-10-24 | $9.39 | $9.50 | $9.19 | $9.25 | $181.36 | 3,513 |
2017-10-23 | $9.05 | $9.39 | $8.97 | $9.37 | $183.71 | 13,494 |
2017-10-20 | $8.73 | $8.93 | $8.66 | $8.91 | $174.70 | 4,337 |
2017-10-19 | $8.94 | $9.03 | $8.85 | $8.85 | $173.52 | 4,823 |
2017-10-18 | $8.78 | $8.92 | $8.67 | $8.73 | $171.17 | 2,413 |
2017-10-17 | $8.70 | $8.89 | $8.68 | $8.79 | $172.34 | 7,247 |
2017-10-16 | $8.48 | $8.68 | $8.48 | $8.64 | $169.40 | 2,787 |
2017-10-13 | $8.52 | $8.63 | $8.46 | $8.52 | $167.05 | 3,309 |
2017-10-12 | $8.74 | $8.75 | $8.68 | $8.73 | $171.17 | 3,293 |
2017-10-11 | $8.60 | $8.79 | $8.60 | $8.67 | $169.99 | 6,828 |
2017-10-10 | $8.71 | $8.84 | $8.64 | $8.73 | $171.17 | 11,714 |
2017-10-09 | $8.92 | $9.14 | $8.92 | $9.04 | $177.24 | 7,668 |
2017-10-06 | $8.85 | $8.96 | $8.77 | $8.81 | $172.73 | 8,319 |
2017-10-05 | $8.28 | $8.64 | $8.26 | $8.62 | $169.01 | 14,397 |
2017-10-04 | $8.55 | $8.60 | $8.40 | $8.53 | $167.24 | 6,603 |
2017-10-03 | $9.16 | $9.19 | $8.59 | $8.60 | $168.62 | 11,353 |
2017-10-02 | $9.37 | $9.38 | $9.18 | $9.24 | $181.16 | 2,747 |
2017-09-29 | $9.30 | $9.42 | $9.20 | $9.26 | $181.56 | 6,963 |
2017-09-28 | $9.62 | $9.67 | $9.48 | $9.59 | $188.03 | 5,514 |
2017-09-27 | $9.39 | $9.72 | $9.34 | $9.59 | $188.03 | 8,442 |
2017-09-26 | $9.17 | $9.28 | $9.13 | $9.28 | $181.95 | 3,601 |
2017-09-25 | $8.93 | $9.23 | $8.88 | $9.20 | $180.38 | 14,823 |
2017-09-22 | $8.87 | $8.91 | $8.72 | $8.84 | $173.32 | 3,452 |
2017-09-21 | $8.68 | $8.91 | $8.65 | $8.85 | $173.52 | 14,822 |
2017-09-20 | $8.60 | $8.90 | $8.55 | $8.66 | $169.79 | 8,399 |
2017-09-19 | $8.63 | $8.80 | $8.60 | $8.70 | $170.58 | 3,920 |
2017-09-18 | $8.61 | $8.72 | $8.46 | $8.68 | $170.19 | 7,824 |
2017-09-15 | $8.88 | $8.94 | $8.58 | $8.58 | $168.23 | 10,239 |
2017-09-14 | $9.06 | $9.16 | $8.84 | $8.88 | $174.11 | 6,837 |
2017-09-13 | $9.07 | $9.10 | $8.89 | $8.99 | $176.26 | 8,624 |
2017-09-12 | $8.99 | $9.05 | $8.74 | $9.00 | $176.46 | 8,139 |
2017-09-11 | $8.94 | $8.97 | $8.75 | $8.92 | $174.89 | 16,208 |
2017-09-08 | $9.08 | $9.21 | $9.07 | $9.18 | $179.99 | 8,482 |
2017-09-07 | $9.04 | $9.10 | $8.97 | $9.09 | $178.22 | 8,655 |
2017-09-06 | $9.41 | $9.41 | $9.12 | $9.21 | $180.58 | 18,722 |
2017-09-05 | $9.37 | $9.73 | $9.37 | $9.64 | $189.01 | 12,016 |
2017-09-01 | $9.80 | $9.87 | $9.63 | $9.83 | $192.73 | 9,196 |
2017-08-31 | $10.01 | $10.18 | $9.92 | $10.11 | $198.22 | 2,632 |
2017-08-30 | $10.12 | $10.23 | $10.09 | $10.13 | $198.62 | 2,113 |
2017-08-29 | $10.33 | $10.35 | $10.01 | $10.05 | $196.95 | 3,375 |
2017-08-28 | $9.97 | $10.13 | $9.93 | $10.08 | $197.64 | 4,219 |
2017-08-25 | $9.93 | $10.10 | $9.85 | $10.04 | $196.85 | 5,564 |
2017-08-24 | $10.01 | $10.08 | $9.88 | $9.99 | $195.87 | 6,854 |
2017-08-23 | $10.32 | $10.36 | $10.00 | $10.08 | $197.64 | 8,679 |
2017-08-22 | $10.43 | $10.53 | $10.15 | $10.48 | $205.48 | 20,846 |
2017-08-21 | $10.61 | $10.84 | $10.49 | $10.79 | $211.56 | 9,569 |
2017-08-18 | $10.93 | $11.07 | $10.61 | $10.65 | $208.81 | 10,517 |
2017-08-17 | $10.97 | $11.14 | $10.82 | $11.13 | $218.22 | 4,921 |
2017-08-16 | $10.88 | $10.96 | $10.70 | $10.75 | $210.77 | 5,947 |
2017-08-15 | $11.17 | $11.17 | $10.92 | $11.00 | $215.67 | 2,292 |
2017-08-14 | $11.35 | $11.39 | $10.90 | $11.24 | $220.38 | 4,397 |
2017-08-11 | $11.46 | $11.58 | $11.08 | $11.26 | $220.77 | 7,658 |
2017-08-10 | $11.18 | $11.51 | $11.18 | $11.51 | $225.67 | 6,963 |
2017-08-09 | $11.13 | $11.20 | $11.04 | $11.09 | $217.44 | 2,718 |
2017-08-08 | $10.90 | $10.90 | $10.65 | $10.86 | $212.93 | 1,568 |
2017-08-07 | $11.15 | $11.16 | $10.76 | $10.81 | $211.95 | 2,407 |
2017-08-04 | $11.06 | $11.26 | $10.99 | $11.08 | $217.24 | 2,250 |
2017-08-03 | $11.00 | $11.15 | $10.93 | $11.03 | $216.26 | 4,311 |
2017-08-02 | $11.28 | $11.30 | $10.88 | $10.96 | $214.89 | 4,545 |
2017-08-01 | $11.38 | $11.38 | $11.09 | $11.23 | $220.18 | 5,576 |
2017-07-31 | $11.49 | $11.60 | $11.38 | $11.39 | $223.32 | 2,998 |
2017-07-28 | $11.82 | $11.89 | $11.62 | $11.68 | $229.01 | 3,756 |
2017-07-27 | $11.71 | $11.90 | $11.67 | $11.85 | $232.34 | 3,600 |
2017-07-26 | $11.89 | $11.99 | $11.74 | $11.81 | $231.55 | 2,628 |
2017-07-25 | $11.70 | $11.89 | $11.54 | $11.81 | $231.55 | 4,684 |
2017-07-24 | $11.89 | $11.94 | $11.79 | $11.79 | $231.16 | 3,053 |
2017-07-21 | $11.67 | $11.91 | $11.62 | $11.89 | $233.12 | 1,563 |
2017-07-20 | $11.70 | $11.85 | $11.61 | $11.74 | $230.18 | 2,788 |
2017-07-19 | $11.76 | $11.99 | $11.67 | $11.87 | $232.73 | 4,405 |
2017-07-18 | $12.11 | $12.14 | $11.83 | $11.83 | $231.95 | 6,359 |
2017-07-17 | $12.00 | $12.11 | $11.97 | $12.06 | $236.46 | 5,393 |
2017-07-14 | $12.05 | $12.09 | $11.92 | $12.04 | $236.06 | 10,040 |
2017-07-13 | $12.30 | $12.40 | $12.21 | $12.21 | $239.40 | 6,586 |
2017-07-12 | $12.86 | $13.06 | $12.33 | $12.41 | $243.32 | 14,445 |
2017-07-11 | $13.60 | $13.66 | $13.18 | $13.22 | $259.20 | 4,016 |
2017-07-10 | $13.80 | $13.83 | $13.56 | $13.66 | $267.83 | 3,726 |
2017-07-07 | $13.95 | $14.38 | $13.89 | $14.14 | $277.24 | 7,116 |
2017-07-06 | $13.91 | $14.31 | $13.91 | $14.23 | $279.00 | 3,184 |
2017-07-05 | $13.92 | $14.30 | $13.73 | $13.86 | $271.75 | 3,086 |
2017-07-03 | $13.82 | $14.00 | $13.75 | $13.90 | $272.53 | 1,273 |
2017-06-30 | $14.29 | $14.29 | $13.99 | $14.10 | $276.45 | 3,421 |
2017-06-29 | $14.28 | $14.68 | $14.16 | $14.35 | $281.36 | 7,447 |
2017-06-28 | $14.41 | $14.80 | $14.21 | $14.24 | $279.20 | 9,859 |
2017-06-27 | $14.58 | $14.85 | $14.31 | $14.69 | $288.02 | 4,169 |
2017-06-26 | $14.69 | $14.69 | $14.22 | $14.24 | $279.20 | 8,252 |
2017-06-23 | $15.00 | $15.22 | $14.92 | $15.10 | $296.06 | 2,328 |
2017-06-22 | $15.19 | $15.35 | $14.93 | $15.02 | $294.49 | 3,844 |
2017-06-21 | $15.15 | $15.40 | $14.90 | $15.23 | $298.61 | 9,155 |
2017-06-20 | $14.59 | $15.31 | $14.56 | $15.28 | $299.59 | 7,727 |
2017-06-19 | $14.59 | $14.59 | $14.18 | $14.32 | $280.77 | 2,017 |
2017-06-16 | $14.50 | $14.63 | $14.39 | $14.44 | $283.12 | 2,995 |
2017-06-15 | $14.67 | $14.88 | $14.53 | $14.60 | $286.26 | 5,481 |
2017-06-14 | $14.16 | $14.54 | $13.98 | $14.30 | $280.38 | 5,554 |
2017-06-13 | $14.74 | $14.94 | $14.55 | $14.64 | $287.04 | 5,564 |
2017-06-12 | $14.47 | $14.99 | $14.34 | $14.69 | $288.02 | 9,126 |
2017-06-09 | $13.86 | $14.39 | $13.81 | $14.39 | $282.14 | 8,119 |
2017-06-08 | $14.03 | $14.18 | $13.77 | $13.86 | $271.75 | 4,435 |
2017-06-07 | $13.62 | $13.95 | $13.51 | $13.73 | $269.20 | 2,207 |
2017-06-06 | $14.02 | $14.13 | $13.68 | $13.80 | $270.57 | 5,086 |
2017-06-05 | $14.12 | $14.27 | $13.90 | $14.15 | $277.43 | 9,650 |
2017-06-02 | $13.63 | $14.01 | $13.50 | $13.83 | $271.16 | 5,405 |
2017-06-01 | $13.47 | $13.99 | $13.37 | $13.87 | $271.94 | 6,043 |
2017-05-31 | $13.33 | $13.70 | $13.29 | $13.64 | $267.43 | 7,794 |
2017-05-30 | $13.43 | $13.49 | $13.30 | $13.35 | $261.75 | 4,726 |
2017-05-26 | $13.58 | $13.59 | $13.18 | $13.40 | $262.73 | 16,793 |
2017-05-25 | $13.57 | $14.11 | $13.42 | $13.85 | $271.55 | 26,337 |
2017-05-24 | $13.71 | $13.83 | $13.15 | $13.68 | $268.22 | 27,107 |
2017-05-23 | $14.25 | $14.25 | $13.81 | $13.96 | $273.71 | 22,404 |
2017-05-22 | $14.54 | $15.12 | $14.35 | $14.68 | $287.83 | 29,365 |
2017-05-19 | $14.22 | $14.50 | $13.69 | $13.87 | $271.94 | 44,371 |
2017-05-18 | $16.36 | $16.63 | $14.90 | $16.00 | $313.71 | 83,242 |
2017-05-17 | $11.70 | $12.17 | $11.59 | $12.13 | $237.73 | 17,706 |
2017-05-16 | $11.46 | $11.64 | $11.37 | $11.39 | $223.32 | 9,214 |
2017-05-15 | $11.61 | $11.69 | $11.49 | $11.56 | $226.62 | 12,676 |
2017-05-12 | $12.02 | $12.02 | $11.74 | $11.77 | $230.77 | 16,509 |
2017-05-11 | $12.39 | $12.53 | $12.20 | $12.29 | $240.97 | 11,157 |
2017-05-10 | $12.63 | $12.63 | $12.41 | $12.53 | $245.67 | 17,816 |
2017-05-09 | $13.38 | $13.41 | $12.98 | $13.09 | $256.65 | 9,315 |
2017-05-08 | $13.38 | $13.65 | $13.24 | $13.57 | $266.06 | 10,811 |
2017-05-05 | $13.60 | $13.66 | $13.21 | $13.24 | $259.59 | 10,291 |
2017-05-04 | $13.35 | $13.84 | $13.35 | $13.74 | $269.40 | 15,782 |
2017-05-03 | $12.94 | $13.16 | $12.79 | $13.07 | $256.26 | 9,712 |
2017-05-02 | $13.33 | $13.33 | $12.73 | $12.81 | $251.16 | 20,200 |
2017-05-01 | $13.59 | $13.65 | $13.16 | $13.43 | $263.32 | 17,478 |
2017-04-28 | $14.15 | $14.15 | $13.58 | $13.62 | $267.04 | 16,962 |
2017-04-27 | $13.64 | $14.15 | $13.62 | $13.95 | $273.51 | 11,653 |
2017-04-26 | $13.97 | $14.11 | $13.67 | $13.82 | $270.96 | 21,041 |
2017-04-25 | $14.01 | $14.10 | $13.54 | $13.60 | $266.65 | 20,147 |
2017-04-24 | $13.60 | $13.72 | $13.44 | $13.61 | $266.85 | 17,424 |
2017-04-21 | $14.28 | $14.48 | $14.10 | $14.46 | $283.51 | 22,398 |
2017-04-20 | $13.87 | $14.44 | $13.84 | $14.29 | $280.18 | 19,042 |
2017-04-19 | $13.53 | $14.21 | $13.53 | $14.18 | $278.02 | 24,133 |
2017-04-18 | $13.55 | $13.71 | $13.17 | $13.61 | $266.85 | 17,790 |
2017-04-17 | $14.10 | $14.10 | $13.40 | $13.42 | $263.12 | 20,779 |
2017-04-13 | $13.93 | $14.59 | $13.87 | $14.56 | $285.47 | 29,801 |
2017-04-12 | $13.94 | $14.17 | $13.91 | $13.93 | $273.12 | 15,024 |
2017-04-11 | $13.80 | $14.42 | $13.67 | $13.88 | $272.14 | 21,934 |
2017-04-10 | $13.72 | $14.06 | $13.66 | $13.83 | $271.16 | 22,117 |
2017-04-07 | $13.81 | $14.04 | $13.37 | $13.91 | $272.73 | 12,438 |
2017-04-06 | $13.70 | $14.16 | $13.40 | $14.07 | $275.87 | 12,935 |
2017-04-05 | $12.91 | $13.61 | $12.80 | $13.59 | $266.45 | 11,634 |
2017-04-04 | $13.44 | $13.55 | $13.03 | $13.04 | $255.67 | 8,050 |
2017-04-03 | $13.44 | $13.56 | $13.25 | $13.29 | $260.57 | 10,968 |
2017-03-31 | $13.80 | $13.94 | $13.35 | $13.59 | $266.45 | 11,719 |
2017-03-30 | $13.40 | $13.67 | $13.28 | $13.63 | $267.24 | 6,862 |
2017-03-29 | $13.79 | $13.82 | $13.23 | $13.27 | $260.18 | 15,133 |
2017-03-28 | $13.91 | $14.02 | $13.72 | $13.87 | $271.94 | 9,866 |
2017-03-27 | $14.32 | $14.39 | $13.90 | $13.95 | $273.51 | 13,887 |
2017-03-24 | $14.10 | $14.26 | $13.82 | $13.87 | $271.94 | 12,185 |
2017-03-23 | $14.43 | $14.44 | $14.02 | $14.30 | $280.38 | 17,123 |
2017-03-22 | $14.30 | $14.47 | $13.76 | $13.99 | $274.30 | 25,615 |
2017-03-21 | $13.32 | $14.25 | $13.24 | $14.19 | $278.22 | 22,034 |
2017-03-20 | $14.07 | $14.10 | $13.23 | $13.29 | $260.67 | 15,202 |
2017-03-17 | $13.25 | $13.98 | $13.20 | $13.87 | $271.94 | 16,237 |
2017-03-16 | $13.13 | $13.51 | $13.11 | $13.43 | $263.32 | 13,403 |
2017-03-15 | $14.22 | $14.47 | $13.17 | $13.24 | $259.59 | 18,481 |
2017-03-14 | $14.05 | $14.45 | $13.93 | $14.41 | $282.53 | 17,027 |
2017-03-13 | $13.95 | $14.11 | $13.78 | $13.89 | $272.34 | 18,142 |
2017-03-10 | $13.95 | $14.31 | $13.82 | $14.08 | $276.06 | 18,324 |
2017-03-09 | $14.36 | $14.81 | $14.25 | $14.71 | $288.41 | 25,252 |
2017-03-08 | $14.00 | $14.52 | $13.89 | $14.33 | $280.96 | 22,509 |
2017-03-07 | $13.13 | $13.56 | $13.13 | $13.51 | $264.89 | 9,851 |
2017-03-06 | $13.07 | $13.47 | $13.00 | $13.44 | $263.51 | 10,177 |
2017-03-03 | $13.56 | $13.75 | $13.06 | $13.09 | $256.65 | 18,533 |
2017-03-02 | $13.32 | $13.95 | $13.23 | $13.94 | $273.32 | 16,129 |
2017-03-01 | $13.40 | $13.43 | $12.90 | $12.94 | $253.71 | 21,214 |
2017-02-28 | $13.26 | $13.90 | $13.25 | $13.82 | $270.96 | 18,009 |
2017-02-27 | $13.44 | $13.44 | $13.08 | $13.25 | $259.79 | 15,085 |
2017-02-24 | $13.15 | $13.40 | $13.04 | $13.38 | $262.34 | 33,062 |
2017-02-23 | $11.95 | $12.65 | $11.90 | $12.60 | $247.04 | 31,209 |
2017-02-22 | $12.40 | $12.45 | $12.26 | $12.26 | $240.38 | 11,412 |
2017-02-21 | $12.42 | $12.57 | $12.32 | $12.33 | $241.75 | 10,504 |
2017-02-17 | $12.97 | $13.08 | $12.77 | $12.87 | $252.34 | 11,781 |
2017-02-16 | $12.21 | $12.79 | $12.20 | $12.76 | $250.18 | 23,423 |
2017-02-15 | $12.92 | $13.01 | $12.34 | $12.38 | $242.73 | 32,513 |
2017-02-14 | $13.35 | $13.72 | $13.06 | $13.07 | $256.26 | 16,408 |
2017-02-13 | $13.48 | $13.60 | $13.28 | $13.43 | $263.32 | 14,752 |
2017-02-10 | $13.92 | $13.93 | $13.52 | $13.54 | $265.47 | 15,844 |
2017-02-09 | $14.10 | $14.34 | $13.97 | $14.21 | $278.61 | 9,677 |
2017-02-08 | $14.64 | $14.66 | $14.04 | $14.09 | $276.26 | 13,043 |
2017-02-07 | $14.37 | $14.58 | $14.30 | $14.52 | $284.69 | 10,512 |
2017-02-06 | $14.32 | $14.57 | $14.21 | $14.53 | $284.88 | 12,265 |
2017-02-03 | $14.17 | $14.23 | $13.86 | $14.12 | $276.85 | 10,433 |
2017-02-02 | $14.32 | $14.50 | $14.16 | $14.33 | $280.96 | 9,604 |
2017-02-01 | $14.37 | $14.59 | $14.32 | $14.51 | $284.49 | 11,428 |
2017-01-31 | $14.36 | $14.71 | $14.28 | $14.66 | $287.43 | 17,683 |
2017-01-30 | $14.32 | $14.61 | $14.28 | $14.51 | $284.49 | 19,272 |
2017-01-27 | $14.11 | $14.17 | $13.98 | $13.99 | $274.30 | 7,240 |
2017-01-26 | $14.18 | $14.35 | $14.09 | $14.15 | $277.43 | 11,608 |
2017-01-25 | $14.02 | $14.13 | $13.85 | $13.87 | $271.94 | 11,768 |
2017-01-24 | $14.31 | $14.45 | $14.15 | $14.29 | $280.18 | 17,551 |
2017-01-23 | $14.78 | $14.83 | $14.06 | $14.12 | $276.85 | 20,932 |
2017-01-20 | $15.18 | $15.38 | $14.87 | $14.91 | $292.34 | 13,165 |
2017-01-19 | $15.31 | $15.69 | $15.31 | $15.39 | $301.75 | 9,145 |
2017-01-18 | $15.49 | $15.80 | $15.34 | $15.74 | $308.61 | 13,509 |
2017-01-17 | $15.72 | $15.89 | $15.16 | $15.34 | $300.77 | 10,620 |
2017-01-13 | $15.56 | $15.83 | $15.45 | $15.60 | $305.86 | 12,710 |
2017-01-12 | $15.19 | $15.33 | $15.02 | $15.15 | $297.04 | 23,770 |
2017-01-11 | $16.66 | $16.81 | $15.40 | $15.49 | $303.71 | 21,919 |
2017-01-10 | $16.02 | $16.39 | $15.95 | $16.24 | $318.41 | 10,417 |
2017-01-09 | $16.38 | $16.60 | $16.11 | $16.57 | $324.88 | 10,555 |
2017-01-06 | $16.41 | $16.78 | $16.38 | $16.58 | $325.08 | 9,223 |
2017-01-05 | $16.53 | $16.55 | $16.00 | $16.22 | $318.02 | 15,583 |
2017-01-04 | $16.68 | $16.82 | $16.51 | $16.61 | $325.67 | 12,597 |
2017-01-03 | $17.50 | $17.50 | $16.84 | $17.01 | $333.51 | 16,167 |
2016-12-30 | $17.91 | $18.46 | $17.80 | $18.22 | $357.23 | 11,879 |
2016-12-29 | $18.40 | $18.40 | $17.73 | $17.91 | $351.16 | 20,136 |
2016-12-28 | $18.97 | $18.97 | $18.36 | $18.55 | $363.70 | 10,524 |
2016-12-27 | $19.18 | $19.37 | $19.05 | $19.17 | $375.86 | 7,027 |
2016-12-23 | $19.71 | $19.76 | $19.34 | $19.47 | $381.74 | 17,220 |
2016-12-22 | $20.75 | $21.00 | $20.30 | $20.50 | $401.94 | 10,957 |
2016-12-21 | $20.38 | $20.93 | $20.21 | $20.75 | $406.84 | 8,340 |
2016-12-20 | $20.91 | $21.35 | $20.84 | $21.01 | $411.94 | 9,104 |
2016-12-19 | $20.54 | $21.64 | $20.54 | $21.58 | $423.11 | 8,455 |
2016-12-16 | $20.57 | $21.14 | $20.25 | $20.89 | $409.58 | 8,699 |
2016-12-15 | $21.23 | $21.35 | $20.38 | $20.62 | $404.29 | 18,205 |
2016-12-14 | $19.72 | $21.18 | $19.51 | $21.05 | $412.72 | 8,420 |
2016-12-13 | $19.60 | $19.94 | $19.21 | $19.60 | $384.29 | 9,701 |
2016-12-12 | $19.67 | $20.08 | $19.38 | $19.96 | $391.35 | 13,485 |
2016-12-09 | $19.42 | $19.53 | $18.92 | $19.48 | $381.94 | 9,221 |
2016-12-08 | $19.31 | $19.57 | $19.07 | $19.24 | $377.23 | 7,202 |
2016-12-07 | $19.28 | $19.61 | $18.91 | $19.00 | $372.53 | 17,598 |
2016-12-06 | $20.62 | $20.67 | $19.30 | $19.69 | $386.06 | 10,844 |
2016-12-05 | $20.85 | $20.85 | $20.31 | $20.42 | $400.37 | 10,843 |
2016-12-02 | $21.16 | $21.30 | $20.46 | $20.98 | $411.35 | 16,035 |
2016-12-01 | $19.94 | $21.35 | $19.88 | $21.30 | $417.62 | 26,459 |
2016-11-30 | $18.61 | $19.19 | $18.28 | $18.97 | $371.94 | 14,427 |
2016-11-29 | $18.93 | $19.52 | $18.83 | $19.34 | $379.19 | 9,503 |
2016-11-28 | $19.26 | $19.36 | $18.17 | $18.53 | $363.31 | 13,502 |
2016-11-25 | $19.53 | $19.70 | $19.29 | $19.57 | $383.70 | 7,603 |
2016-11-23 | $19.28 | $19.41 | $18.66 | $18.73 | $367.23 | 9,512 |
2016-11-22 | $17.97 | $18.88 | $17.92 | $18.34 | $359.59 | 17,059 |
2016-11-21 | $19.25 | $19.27 | $18.69 | $18.83 | $369.19 | 12,831 |
2016-11-18 | $19.91 | $20.46 | $19.73 | $20.22 | $396.45 | 11,322 |
2016-11-17 | $19.89 | $20.69 | $19.52 | $20.48 | $401.54 | 11,504 |
2016-11-16 | $20.00 | $20.39 | $19.61 | $19.69 | $386.06 | 15,277 |
2016-11-15 | $19.94 | $20.11 | $19.17 | $19.25 | $377.43 | 27,811 |
2016-11-14 | $21.06 | $22.02 | $20.51 | $20.59 | $403.70 | 35,642 |
2016-11-11 | $20.45 | $21.96 | $20.03 | $20.48 | $401.54 | 37,839 |
2016-11-10 | $18.35 | $19.62 | $18.07 | $19.40 | $380.37 | 43,590 |
2016-11-09 | $16.90 | $16.90 | $16.07 | $16.72 | $327.82 | 29,661 |
2016-11-08 | $16.30 | $16.47 | $15.43 | $15.73 | $308.41 | 20,768 |
2016-11-07 | $16.43 | $16.50 | $15.95 | $15.95 | $312.73 | 17,961 |
2016-11-04 | $17.70 | $18.00 | $17.12 | $17.84 | $349.78 | 13,057 |
2016-11-03 | $17.06 | $17.78 | $16.72 | $17.68 | $346.65 | 14,246 |
2016-11-02 | $17.17 | $17.78 | $16.88 | $17.44 | $341.94 | 18,129 |
2016-11-01 | $15.80 | $17.15 | $15.80 | $16.82 | $329.78 | 21,127 |
2016-10-31 | $15.61 | $15.84 | $15.48 | $15.74 | $308.61 | 11,400 |
2016-10-28 | $15.87 | $16.34 | $15.65 | $16.07 | $315.08 | 11,268 |
2016-10-27 | $15.38 | $15.75 | $15.27 | $15.73 | $308.50 | 6,527 |
2016-10-26 | $15.84 | $15.98 | $15.45 | $15.70 | $307.82 | 9,709 |
2016-10-25 | $15.66 | $15.89 | $15.27 | $15.42 | $302.33 | 5,759 |
2016-10-24 | $15.23 | $15.53 | $15.15 | $15.47 | $303.32 | 9,525 |
2016-10-21 | $16.03 | $16.09 | $15.65 | $15.74 | $308.61 | 5,837 |
2016-10-20 | $16.31 | $16.31 | $15.62 | $15.71 | $308.02 | 11,657 |
2016-10-19 | $16.03 | $16.26 | $15.85 | $16.19 | $317.43 | 14,165 |
2016-10-18 | $16.49 | $16.72 | $16.01 | $16.11 | $315.86 | 11,636 |
2016-10-17 | $17.25 | $17.38 | $16.86 | $16.94 | $332.14 | 9,335 |
2016-10-14 | $17.18 | $17.42 | $16.90 | $17.36 | $340.37 | 12,635 |
2016-10-13 | $18.16 | $18.41 | $17.47 | $17.51 | $343.31 | 12,672 |
2016-10-12 | $17.90 | $18.16 | $17.65 | $17.96 | $352.09 | 4,856 |
2016-10-11 | $17.70 | $18.01 | $17.65 | $17.80 | $349.00 | 8,203 |
2016-10-10 | $17.65 | $17.78 | $17.48 | $17.51 | $343.31 | 6,752 |
2016-10-07 | $17.82 | $18.56 | $17.76 | $17.95 | $351.94 | 10,041 |
2016-10-06 | $18.74 | $18.82 | $18.18 | $18.27 | $358.21 | 7,654 |
2016-10-05 | $18.86 | $19.03 | $18.38 | $18.49 | $362.53 | 9,170 |
2016-10-04 | $18.93 | $19.73 | $18.86 | $19.50 | $382.33 | 9,655 |
2016-10-03 | $19.78 | $19.96 | $18.74 | $18.85 | $369.59 | 12,832 |
2016-09-30 | $19.77 | $20.17 | $19.60 | $20.00 | $392.13 | 3,092 |
2016-09-29 | $19.09 | $20.35 | $18.97 | $20.13 | $394.68 | 7,443 |
2016-09-28 | $19.72 | $20.18 | $18.99 | $19.08 | $374.10 | 7,599 |
2016-09-27 | $20.26 | $20.81 | $19.82 | $19.83 | $388.80 | 3,570 |
2016-09-26 | $20.22 | $20.50 | $20.06 | $20.43 | $400.56 | 5,068 |
2016-09-23 | $19.51 | $20.02 | $19.34 | $19.90 | $390.17 | 5,278 |
2016-09-22 | $19.04 | $19.68 | $18.70 | $19.42 | $380.76 | 7,896 |
2016-09-21 | $20.30 | $20.89 | $19.57 | $19.72 | $386.64 | 6,221 |
2016-09-20 | $20.65 | $20.94 | $20.56 | $20.86 | $408.99 | 3,648 |
2016-09-19 | $20.86 | $21.49 | $20.48 | $21.31 | $417.82 | 6,593 |
2016-09-16 | $21.71 | $22.09 | $21.26 | $21.48 | $421.15 | 9,963 |
2016-09-15 | $22.06 | $22.54 | $20.95 | $21.09 | $413.50 | 11,685 |
2016-09-14 | $22.47 | $22.70 | $21.79 | $22.39 | $438.99 | 10,314 |
2016-09-13 | $21.15 | $22.62 | $20.93 | $22.24 | $436.05 | 19,164 |
2016-09-12 | $21.57 | $21.68 | $20.16 | $20.32 | $398.41 | 15,745 |
2016-09-09 | $20.00 | $21.18 | $19.99 | $21.15 | $414.68 | 19,089 |
2016-09-08 | $18.92 | $19.35 | $18.64 | $18.95 | $371.55 | 16,560 |
2016-09-07 | $19.09 | $19.56 | $19.00 | $19.16 | $375.66 | 9,738 |
2016-09-06 | $19.89 | $20.01 | $19.00 | $19.09 | $374.29 | 32,928 |
2016-09-02 | $20.22 | $20.43 | $19.74 | $19.77 | $387.62 | 26,123 |
2016-09-01 | $21.18 | $21.36 | $20.56 | $20.72 | $406.25 | 35,429 |
2016-08-31 | $20.30 | $21.46 | $20.20 | $20.90 | $409.78 | 37,718 |
2016-08-30 | $20.75 | $21.00 | $20.43 | $20.54 | $402.72 | 47,024 |
2016-08-29 | $21.65 | $21.66 | $20.29 | $20.33 | $398.60 | 16,213 |
2016-08-26 | $20.77 | $22.04 | $19.90 | $21.63 | $424.09 | 26,528 |
2016-08-25 | $20.80 | $21.24 | $20.79 | $21.15 | $414.68 | 34,360 |
2016-08-24 | $21.35 | $21.48 | $20.60 | $20.85 | $408.80 | 40,324 |
2016-08-23 | $20.39 | $21.04 | $20.15 | $21.04 | $412.52 | 26,143 |
2016-08-22 | $20.08 | $20.84 | $20.08 | $20.76 | $407.03 | 21,933 |
2016-08-19 | $20.27 | $20.58 | $19.77 | $19.84 | $389.00 | 26,646 |
2016-08-18 | $19.73 | $20.34 | $19.55 | $20.02 | $392.53 | 6,299 |
2016-08-17 | $20.21 | $20.70 | $19.69 | $19.78 | $387.82 | 36,600 |
2016-08-16 | $19.45 | $19.85 | $19.37 | $19.77 | $387.62 | 10,353 |
2016-08-15 | $19.66 | $19.66 | $19.18 | $19.45 | $381.35 | 12,247 |
2016-08-12 | $19.75 | $20.07 | $19.21 | $19.88 | $389.78 | 19,567 |
2016-08-11 | $20.21 | $20.24 | $19.35 | $19.40 | $380.37 | 16,324 |
2016-08-10 | $19.70 | $20.60 | $19.58 | $20.31 | $398.21 | 14,587 |
2016-08-09 | $20.12 | $20.12 | $19.60 | $19.95 | $391.15 | 15,120 |
2016-08-08 | $20.59 | $20.59 | $19.98 | $20.32 | $398.41 | 13,743 |
2016-08-05 | $20.36 | $20.99 | $20.18 | $20.32 | $398.41 | 14,020 |
2016-08-04 | $21.52 | $21.59 | $20.40 | $20.79 | $407.62 | 11,458 |
2016-08-03 | $23.22 | $23.53 | $21.71 | $21.75 | $426.44 | 12,973 |
2016-08-02 | $21.93 | $23.25 | $21.89 | $22.88 | $448.60 | 10,040 |
2016-08-01 | $21.75 | $22.48 | $21.75 | $22.45 | $440.17 | 6,288 |
2016-07-29 | $22.37 | $22.50 | $21.45 | $21.52 | $421.94 | 10,636 |
2016-07-28 | $22.88 | $23.25 | $22.69 | $22.97 | $450.36 | 8,427 |
2016-07-27 | $22.22 | $22.85 | $22.16 | $22.49 | $440.95 | 3,590 |
2016-07-26 | $22.69 | $22.72 | $22.19 | $22.49 | $440.95 | 4,170 |
2016-07-25 | $22.40 | $23.08 | $22.30 | $22.72 | $445.46 | 6,951 |
2016-07-22 | $22.70 | $22.95 | $21.96 | $22.10 | $433.31 | 4,633 |
2016-07-21 | $22.47 | $23.14 | $22.22 | $22.77 | $446.44 | 9,944 |
2016-07-20 | $22.47 | $22.76 | $21.96 | $22.23 | $435.88 | 9,984 |
2016-07-19 | $22.71 | $23.15 | $22.35 | $22.37 | $438.60 | 7,252 |
2016-07-18 | $23.45 | $23.50 | $22.40 | $22.51 | $441.35 | 5,228 |
2016-07-15 | $23.56 | $23.83 | $23.20 | $23.34 | $457.62 | 2,954 |
2016-07-14 | $23.19 | $23.54 | $22.80 | $23.40 | $458.80 | 9,563 |
2016-07-13 | $25.00 | $25.60 | $24.31 | $24.33 | $477.03 | 3,760 |
2016-07-12 | $24.48 | $25.09 | $24.05 | $25.05 | $491.15 | 12,402 |
2016-07-11 | $25.74 | $25.74 | $25.25 | $25.54 | $500.75 | 3,880 |
2016-07-08 | $26.47 | $26.80 | $25.81 | $26.06 | $510.95 | 8,524 |
2016-07-07 | $27.88 | $28.71 | $27.35 | $28.58 | $560.36 | 5,810 |
2016-07-06 | $28.45 | $29.38 | $27.95 | $28.10 | $550.95 | 14,324 |
2016-07-05 | $27.05 | $28.00 | $26.82 | $27.69 | $542.91 | 10,998 |
2016-07-01 | $26.67 | $26.79 | $26.03 | $26.03 | $510.36 | 4,811 |
2016-06-30 | $27.44 | $27.72 | $26.09 | $26.62 | $521.93 | 10,785 |
2016-06-29 | $28.50 | $28.59 | $27.32 | $27.60 | $541.14 | 15,030 |
2016-06-28 | $30.89 | $31.12 | $29.85 | $30.01 | $588.40 | 8,266 |
2016-06-27 | $31.72 | $33.38 | $31.58 | $32.81 | $643.29 | 9,377 |
2016-06-24 | $32.20 | $32.33 | $30.90 | $31.75 | $622.51 | 15,400 |
2016-06-23 | $30.58 | $31.17 | $29.20 | $29.33 | $575.06 | 9,793 |
2016-06-22 | $31.46 | $31.94 | $30.60 | $31.75 | $622.51 | 5,196 |
2016-06-21 | $31.58 | $32.81 | $31.08 | $31.56 | $618.79 | 5,221 |
2016-06-20 | $31.90 | $32.14 | $31.10 | $31.97 | $626.82 | 10,247 |
2016-06-17 | $33.71 | $33.92 | $33.10 | $33.56 | $658.00 | 8,051 |
2016-06-16 | $36.45 | $37.37 | $34.66 | $34.70 | $680.35 | 12,169 |
2016-06-15 | $35.96 | $36.82 | $34.65 | $35.51 | $696.23 | 9,439 |
2016-06-14 | $34.86 | $37.00 | $33.97 | $36.27 | $711.13 | 12,451 |
2016-06-13 | $35.50 | $35.58 | $34.12 | $34.85 | $683.29 | 8,591 |
2016-06-10 | $32.90 | $34.24 | $32.82 | $34.16 | $669.76 | 8,771 |
2016-06-09 | $30.96 | $31.79 | $30.66 | $31.44 | $616.43 | 9,245 |
2016-06-08 | $31.97 | $31.97 | $30.34 | $30.36 | $595.26 | 9,021 |
2016-06-07 | $34.91 | $34.91 | $33.59 | $33.67 | $660.16 | 4,251 |
2016-06-06 | $34.99 | $35.19 | $34.02 | $34.49 | $676.23 | 5,417 |
2016-06-03 | $35.53 | $36.09 | $34.61 | $34.62 | $678.78 | 11,225 |
2016-06-02 | $39.36 | $39.38 | $36.97 | $36.98 | $725.05 | 4,151 |
2016-06-01 | $40.32 | $40.95 | $38.46 | $38.68 | $758.39 | 9,313 |
2016-05-31 | $38.98 | $40.35 | $38.06 | $40.03 | $784.85 | 6,690 |
2016-05-27 | $38.17 | $39.06 | $38.05 | $38.94 | $763.48 | 7,958 |
2016-05-26 | $37.38 | $37.70 | $36.41 | $37.42 | $733.68 | 4,633 |
2016-05-25 | $36.95 | $38.43 | $36.06 | $38.10 | $747.01 | 8,899 |
2016-05-24 | $36.63 | $38.45 | $36.31 | $37.75 | $740.15 | 6,376 |
2016-05-23 | $38.21 | $38.59 | $37.50 | $38.36 | $752.11 | 10,586 |
2016-05-20 | $36.13 | $36.57 | $35.24 | $36.01 | $706.04 | 5,633 |
2016-05-19 | $37.50 | $38.33 | $36.80 | $37.09 | $727.21 | 17,461 |
2016-05-18 | $35.86 | $36.44 | $34.42 | $36.43 | $714.27 | 10,332 |
2016-05-17 | $33.80 | $35.01 | $33.66 | $34.48 | $676.04 | 5,702 |
2016-05-16 | $33.75 | $33.75 | $32.70 | $33.39 | $654.67 | 7,374 |
2016-05-13 | $31.97 | $34.18 | $31.80 | $33.78 | $662.31 | 14,580 |
2016-05-12 | $31.48 | $32.69 | $30.50 | $31.25 | $612.71 | 13,172 |
2016-05-11 | $30.50 | $31.63 | $30.07 | $31.21 | $611.92 | 24,873 |
2016-05-10 | $33.68 | $33.69 | $31.38 | $31.40 | $615.63 | 7,698 |
2016-05-09 | $34.94 | $39.00 | $34.90 | $35.17 | $689.57 | 21,429 |
2016-05-06 | $35.41 | $35.48 | $33.86 | $34.08 | $668.19 | 8,184 |
2016-05-05 | $32.84 | $35.35 | $32.63 | $34.76 | $681.53 | 5,491 |
2016-05-04 | $34.61 | $34.79 | $33.19 | $33.66 | $659.96 | 15,282 |
2016-05-03 | $33.49 | $34.75 | $33.49 | $34.71 | $680.55 | 11,223 |
2016-05-02 | $31.68 | $32.37 | $31.65 | $31.93 | $626.04 | 6,148 |
2016-04-29 | $30.55 | $31.36 | $29.82 | $30.81 | $604.08 | 8,067 |
2016-04-28 | $31.42 | $31.61 | $30.30 | $31.29 | $613.49 | 14,552 |
2016-04-27 | $32.46 | $32.83 | $31.28 | $31.41 | $615.85 | 7,564 |
2016-04-26 | $34.60 | $34.75 | $33.03 | $33.03 | $647.61 | 7,804 |
2016-04-25 | $34.15 | $35.42 | $33.83 | $35.27 | $691.53 | 6,120 |
2016-04-22 | $34.98 | $34.98 | $33.80 | $34.33 | $673.10 | 5,601 |
2016-04-21 | $33.06 | $34.43 | $32.80 | $34.18 | $670.16 | 5,171 |
2016-04-20 | $33.25 | $33.69 | $32.50 | $32.97 | $646.43 | 5,535 |
2016-04-19 | $34.14 | $34.14 | $32.53 | $32.55 | $638.20 | 4,792 |
2016-04-18 | $35.31 | $35.48 | $33.83 | $35.27 | $691.53 | 7,969 |
2016-04-15 | $33.71 | $34.00 | $33.21 | $33.27 | $652.31 | 7,626 |
2016-04-14 | $33.00 | $34.23 | $32.87 | $33.38 | $654.47 | 11,491 |
2016-04-13 | $33.39 | $33.54 | $32.39 | $32.66 | $640.35 | 9,107 |
2016-04-12 | $36.66 | $37.11 | $34.12 | $34.53 | $677.02 | 12,347 |
2016-04-11 | $37.00 | $37.43 | $36.18 | $37.12 | $727.80 | 7,729 |
2016-04-08 | $40.97 | $40.98 | $38.91 | $38.95 | $763.68 | 6,763 |
2016-04-07 | $44.56 | $45.39 | $43.84 | $44.66 | $875.63 | 6,246 |
2016-04-06 | $44.11 | $45.07 | $43.33 | $43.89 | $860.54 | 8,922 |
2016-04-05 | $43.49 | $44.44 | $41.98 | $43.16 | $846.22 | 11,300 |
2016-04-04 | $40.62 | $42.70 | $39.94 | $42.65 | $836.22 | 9,310 |
2016-04-01 | $41.60 | $42.04 | $38.54 | $38.80 | $760.74 | 11,556 |
2016-03-31 | $38.91 | $41.14 | $38.42 | $40.65 | $797.01 | 6,754 |
2016-03-30 | $38.42 | $39.60 | $37.06 | $39.05 | $765.64 | 10,449 |
2016-03-29 | $40.60 | $41.43 | $38.49 | $39.42 | $772.89 | 13,162 |
2016-03-28 | $40.36 | $41.35 | $39.13 | $39.50 | $774.46 | 7,350 |
2016-03-24 | $44.15 | $44.77 | $42.82 | $42.90 | $841.13 | 12,775 |
2016-03-23 | $41.19 | $43.00 | $41.06 | $42.87 | $840.54 | 10,328 |
2016-03-22 | $39.85 | $40.07 | $38.50 | $39.24 | $769.37 | 7,395 |
2016-03-21 | $40.47 | $40.47 | $38.94 | $39.30 | $770.54 | 8,290 |
2016-03-18 | $40.31 | $41.35 | $39.55 | $39.64 | $777.21 | 10,868 |
2016-03-17 | $42.11 | $44.49 | $39.53 | $40.59 | $795.83 | 21,274 |
2016-03-16 | $53.81 | $55.00 | $49.09 | $49.47 | $969.94 | 9,565 |
2016-03-15 | $49.78 | $52.17 | $48.12 | $51.64 | $1,012.49 | 12,347 |
2016-03-14 | $44.39 | $45.94 | $43.15 | $45.92 | $900.34 | 5,961 |
2016-03-11 | $44.20 | $44.25 | $42.95 | $43.40 | $850.93 | 5,138 |
2016-03-10 | $47.35 | $48.30 | $42.92 | $43.93 | $861.32 | 9,822 |
2016-03-09 | $45.79 | $47.89 | $45.62 | $47.11 | $923.67 | 12,370 |
2016-03-08 | $47.83 | $49.39 | $47.00 | $47.79 | $937.00 | 10,210 |
2016-03-07 | $48.97 | $49.27 | $47.23 | $48.52 | $951.32 | 7,986 |
2016-03-04 | $47.45 | $49.40 | $46.56 | $47.79 | $937.00 | 12,142 |
2016-03-03 | $60.00 | $60.42 | $53.18 | $53.47 | $1,048.37 | 11,082 |
2016-03-02 | $67.00 | $67.09 | $62.23 | $62.66 | $1,228.55 | 4,247 |
2016-03-01 | $72.02 | $72.25 | $66.01 | $66.01 | $1,294.24 | 4,857 |
2016-02-29 | $72.73 | $74.65 | $71.36 | $73.79 | $1,446.78 | 3,911 |
2016-02-26 | $73.24 | $78.10 | $73.08 | $77.40 | $1,517.56 | 2,665 |
2016-02-25 | $73.65 | $75.93 | $73.40 | $74.86 | $1,467.75 | 3,015 |
2016-02-24 | $77.82 | $79.01 | $74.14 | $74.73 | $1,465.21 | 3,016 |
2016-02-23 | $71.31 | $73.86 | $71.31 | $73.54 | $1,441.87 | 1,608 |
2016-02-22 | $73.51 | $73.66 | $70.00 | $70.00 | $1,372.47 | 3,934 |
2016-02-19 | $82.59 | $83.28 | $79.00 | $80.48 | $1,577.94 | 1,981 |
2016-02-18 | $78.56 | $81.69 | $78.56 | $81.39 | $1,595.79 | 2,108 |
2016-02-17 | $80.78 | $80.91 | $75.14 | $77.60 | $1,521.48 | 2,580 |
2016-02-16 | $84.06 | $85.46 | $83.35 | $83.82 | $1,643.43 | 944 |
2016-02-12 | $85.85 | $86.70 | $84.67 | $84.87 | $1,664.02 | 1,552 |
2016-02-11 | $86.65 | $90.00 | $85.87 | $89.07 | $1,746.37 | 2,730 |
2016-02-10 | $83.56 | $84.48 | $80.66 | $82.23 | $1,612.26 | 2,594 |
2016-02-09 | $85.95 | $88.29 | $83.95 | $85.68 | $1,679.90 | 2,783 |
2016-02-08 | $82.29 | $85.33 | $81.65 | $83.42 | $1,635.59 | 5,580 |
2016-02-05 | $77.66 | $80.60 | $77.19 | $79.90 | $1,566.57 | 3,217 |
2016-02-04 | $79.67 | $79.67 | $74.47 | $76.28 | $1,495.60 | 3,771 |
2016-02-03 | $87.27 | $91.97 | $83.13 | $83.35 | $1,634.22 | 3,547 |
2016-02-02 | $86.90 | $94.83 | $86.90 | $94.74 | $1,857.53 | 2,353 |
2016-02-01 | $87.35 | $89.33 | $83.62 | $84.37 | $1,654.21 | 2,648 |
2016-01-29 | $92.87 | $95.66 | $84.04 | $84.81 | $1,662.84 | 3,593 |
2016-01-28 | $98.24 | $102.91 | $97.10 | $98.61 | $1,933.41 | 1,939 |
2016-01-27 | $104.34 | $104.69 | $99.00 | $102.25 | $2,004.78 | 2,782 |
2016-01-26 | $108.50 | $110.43 | $104.69 | $104.69 | $2,052.62 | 1,244 |
2016-01-25 | $106.27 | $108.77 | $103.75 | $108.77 | $2,132.62 | 1,619 |
2016-01-22 | $109.88 | $109.88 | $103.57 | $103.61 | $2,031.45 | 2,827 |
2016-01-21 | $112.00 | $113.63 | $108.94 | $113.27 | $2,220.85 | 2,196 |
2016-01-20 | $108.36 | $113.37 | $105.90 | $107.83 | $2,114.19 | 4,396 |
2016-01-19 | $101.28 | $105.37 | $100.70 | $103.15 | $2,022.43 | 2,706 |
2016-01-15 | $103.03 | $104.55 | $101.04 | $101.67 | $1,993.41 | 2,598 |
2016-01-14 | $99.63 | $101.38 | $94.53 | $94.62 | $1,855.18 | 3,157 |
2016-01-13 | $93.05 | $99.61 | $92.41 | $99.61 | $1,953.02 | 2,050 |
2016-01-12 | $93.93 | $98.24 | $93.50 | $95.35 | $1,869.50 | 1,995 |
2016-01-11 | $89.49 | $97.35 | $89.48 | $96.31 | $1,888.32 | 2,568 |
2016-01-08 | $90.60 | $94.70 | $89.50 | $94.53 | $1,853.42 | 1,612 |
2016-01-07 | $91.53 | $94.12 | $90.10 | $93.40 | $1,831.26 | 3,190 |
2016-01-06 | $88.12 | $88.14 | $85.85 | $87.31 | $1,711.86 | 1,382 |
2016-01-05 | $85.38 | $86.55 | $84.35 | $84.72 | $1,661.08 | 1,053 |
2016-01-04 | $84.80 | $87.48 | $84.39 | $87.21 | $1,709.90 | 2,999 |
2015-12-31 | $80.82 | $81.55 | $80.49 | $81.13 | $1,590.69 | 1,607 |
2015-12-30 | $78.25 | $80.69 | $78.22 | $80.62 | $1,580.69 | 1,465 |
2015-12-29 | $73.04 | $75.42 | $72.79 | $74.79 | $1,466.38 | 854 |
2015-12-28 | $75.11 | $75.91 | $73.75 | $74.53 | $1,461.28 | 816 |
2015-12-24 | $76.57 | $76.60 | $75.06 | $75.43 | $1,478.93 | 227 |
2015-12-23 | $78.72 | $78.72 | $75.44 | $75.53 | $1,480.89 | 1,745 |
2015-12-22 | $81.40 | $82.00 | $79.56 | $80.02 | $1,568.92 | 1,400 |
2015-12-21 | $79.23 | $82.92 | $77.20 | $81.61 | $1,600.10 | 3,451 |
2015-12-18 | $74.94 | $79.76 | $73.46 | $79.65 | $1,561.67 | 5,505 |
2015-12-17 | $68.49 | $73.51 | $68.04 | $73.00 | $1,431.29 | 3,312 |
2015-12-16 | $75.47 | $77.00 | $69.04 | $69.25 | $1,357.76 | 4,402 |
2015-12-15 | $70.49 | $73.02 | $69.93 | $72.56 | $1,422.56 | 1,436 |
2015-12-14 | $72.56 | $73.67 | $71.74 | $72.37 | $1,418.93 | 2,519 |
2015-12-11 | $69.48 | $71.83 | $69.48 | $71.80 | $1,407.76 | 2,825 |
2015-12-10 | $66.44 | $69.39 | $65.78 | $69.36 | $1,359.98 | 1,829 |
2015-12-09 | $64.35 | $65.26 | $62.28 | $63.84 | $1,251.69 | 3,065 |
2015-12-08 | $70.63 | $71.44 | $65.86 | $67.20 | $1,317.57 | 2,435 |
2015-12-07 | $64.68 | $67.39 | $64.45 | $67.14 | $1,316.39 | 2,399 |
2015-12-04 | $65.96 | $66.98 | $65.15 | $66.35 | $1,300.87 | 2,376 |
2015-12-03 | $64.00 | $64.80 | $62.75 | $64.06 | $1,256.00 | 5,323 |
2015-12-02 | $70.97 | $73.45 | $68.59 | $68.63 | $1,345.61 | 5,028 |
2015-12-01 | $72.21 | $73.09 | $70.90 | $72.03 | $1,412.27 | 1,737 |
2015-11-30 | $70.27 | $73.05 | $70.00 | $72.53 | $1,422.07 | 5,178 |
2015-11-27 | $63.04 | $67.86 | $62.79 | $67.86 | $1,330.51 | 898 |
2015-11-25 | $63.50 | $64.10 | $62.32 | $63.94 | $1,253.65 | 2,473 |
2015-11-24 | $60.96 | $61.13 | $58.48 | $58.67 | $1,150.32 | 1,745 |
2015-11-23 | $59.43 | $60.92 | $58.67 | $60.54 | $1,186.99 | 2,853 |
2015-11-20 | $58.28 | $58.28 | $56.13 | $57.68 | $1,130.91 | 3,189 |
2015-11-19 | $61.54 | $61.70 | $59.32 | $59.33 | $1,163.26 | 2,073 |
2015-11-18 | $64.52 | $64.97 | $61.75 | $61.79 | $1,211.43 | 2,563 |
2015-11-17 | $64.95 | $66.47 | $64.30 | $66.02 | $1,294.43 | 2,048 |
2015-11-16 | $69.09 | $69.46 | $65.65 | $65.69 | $1,287.96 | 1,899 |
2015-11-13 | $67.42 | $69.92 | $66.82 | $69.92 | $1,370.90 | 3,168 |
2015-11-12 | $132.61 | $135.38 | $130.00 | $134.86 | $1,322.08 | 5,453 |
2015-11-11 | $128.40 | $133.66 | $128.28 | $128.34 | $1,258.16 | 2,210 |
2015-11-10 | $140.47 | $143.14 | $131.47 | $133.96 | $1,313.25 | 3,977 |
2015-11-09 | $135.61 | $139.92 | $133.64 | $139.12 | $1,363.84 | 4,195 |
2015-11-06 | $133.51 | $138.87 | $129.54 | $130.95 | $1,283.75 | 4,019 |
2015-11-05 | $130.57 | $131.93 | $126.28 | $127.60 | $1,250.90 | 3,733 |
2015-11-04 | $125.09 | $132.33 | $123.05 | $131.08 | $1,285.02 | 2,411 |
2015-11-03 | $140.50 | $140.50 | $124.00 | $124.78 | $1,223.24 | 5,706 |
2015-11-02 | $145.84 | $147.57 | $140.36 | $140.39 | $1,376.29 | 4,920 |
2015-10-30 | $149.79 | $150.98 | $147.40 | $148.10 | $1,451.87 | 3,428 |
2015-10-29 | $149.86 | $150.15 | $144.57 | $148.69 | $1,457.66 | 5,086 |
2015-10-28 | $144.07 | $148.60 | $137.30 | $146.47 | $1,435.89 | 3,713 |
2015-10-27 | $143.93 | $145.43 | $142.00 | $144.16 | $1,413.25 | 2,494 |
2015-10-26 | $135.82 | $143.34 | $135.82 | $142.37 | $1,395.70 | 2,474 |
2015-10-23 | $135.82 | $139.97 | $132.87 | $139.19 | $1,364.53 | 4,057 |
2015-10-22 | $141.58 | $142.52 | $138.46 | $138.46 | $1,357.41 | 9,403 |
2015-10-21 | $146.00 | $149.92 | $146.00 | $148.35 | $1,454.32 | 9,181 |
2015-10-20 | $139.60 | $146.39 | $138.94 | $144.59 | $1,417.46 | 4,875 |
2015-10-19 | $142.05 | $145.03 | $139.24 | $140.38 | $1,376.19 | 9,058 |
2015-10-16 | $136.57 | $142.74 | $135.62 | $138.22 | $1,355.02 | 11,214 |
2015-10-15 | $139.87 | $144.33 | $135.90 | $136.03 | $1,333.55 | 10,370 |
2015-10-14 | $140.88 | $142.16 | $137.21 | $139.52 | $1,367.76 | 8,048 |
2015-10-13 | $134.63 | $142.31 | $133.58 | $141.97 | $1,391.78 | 10,339 |
2015-10-12 | $123.25 | $129.10 | $122.95 | $128.79 | $1,262.57 | 4,574 |
2015-10-09 | $124.01 | $126.93 | $120.93 | $123.45 | $1,210.22 | 13,781 |
2015-10-08 | $134.10 | $134.10 | $126.25 | $126.35 | $1,238.65 | 7,009 |
2015-10-07 | $132.57 | $138.20 | $125.90 | $133.53 | $1,309.04 | 11,409 |
2015-10-06 | $140.53 | $141.33 | $136.04 | $139.05 | $1,363.15 | 4,069 |
2015-10-05 | $146.47 | $146.68 | $141.49 | $142.05 | $1,392.56 | 5,276 |
2015-10-02 | $170.08 | $172.31 | $149.47 | $149.71 | $1,467.66 | 6,120 |
2015-10-01 | $164.88 | $172.37 | $163.10 | $166.12 | $1,628.53 | 11,648 |
2015-09-30 | $167.59 | $173.64 | $165.65 | $165.84 | $1,625.78 | 9,836 |
2015-09-29 | $188.92 | $191.76 | $178.69 | $182.90 | $1,793.03 | 10,943 |
2015-09-28 | $177.93 | $188.92 | $177.93 | $188.82 | $1,851.06 | 10,498 |
2015-09-25 | $166.86 | $173.52 | $166.11 | $172.85 | $1,694.51 | 9,371 |
2015-09-24 | $199.55 | $200.63 | $170.24 | $170.93 | $1,675.68 | 24,258 |
2015-09-23 | $172.16 | $184.85 | $171.50 | $184.69 | $1,810.53 | 14,907 |
2015-09-22 | $166.27 | $176.78 | $166.27 | $170.06 | $1,667.15 | 10,157 |
2015-09-21 | $157.67 | $163.73 | $156.39 | $161.40 | $1,582.26 | 7,462 |
2015-09-18 | $146.99 | $158.02 | $145.98 | $157.50 | $1,544.02 | 6,150 |
2015-09-17 | $143.32 | $146.02 | $134.83 | $141.94 | $1,391.48 | 3,211 |
2015-09-16 | $145.01 | $145.01 | $138.77 | $139.28 | $1,365.41 | 4,090 |
2015-09-15 | $151.95 | $153.08 | $148.29 | $149.22 | $1,462.85 | 3,168 |
2015-09-14 | $157.24 | $160.51 | $146.99 | $147.53 | $1,446.29 | 3,673 |
2015-09-11 | $156.70 | $160.46 | $156.04 | $158.91 | $1,557.85 | 4,552 |
2015-09-10 | $162.10 | $162.10 | $153.64 | $155.78 | $1,527.16 | 8,568 |
2015-09-09 | $144.67 | $151.66 | $141.34 | $151.49 | $1,485.11 | 4,588 |
2015-09-08 | $146.83 | $152.56 | $146.00 | $150.79 | $1,478.24 | 3,210 |
ProShares UltraShort MSCI Brazil Capped ETF (BZQ) News Headlines
Recent ProShares UltraShort MSCI Brazil Capped ETF (BZQ) News
Similar Companies to ProShares UltraShort MSCI Brazil Capped ETF (BZQ) 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 | -- | -- | -- |