Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.39 ($0.00) 0.00%
Direxion Daily CSI 300 China A Share Bear 1X Shares - Daily Information
Click for more stock information on Direxion Daily CSI 300 China A Share Bear 1X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.39 |
Previous Close | $19.39 |
High | $19.39 |
Low | $19.39 |
Adjusted Open | $19.39 |
Previous Adjusted Close | $19.39 |
Adjusted High | $19.39 |
Adjusted Low | $19.39 |
About Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a modified free-float market capitalization weighted index comprised of the largest and most liquid stocks in the Chinese A-share market. Index constituent stocks must have been listed for more than three months (unless the stock’s average daily A-share market capitalization since its initial listing ranks among the top 30 of all A-shares) and must not be experiencing obvious abnormal fluctuations or market manipulations. As of December 31, 2019, the Index included 300 securities with an average market capitalization of $18.1 billion, total market capitalizations ranging from $2.7 billion to $294.5 billion and were concentrated in the financials sector. A-shares are issued by companies incorporated in the People’s Republic of China (“China” or the “PRC”). A-shares are traded in renminbi (“RMB”) on the Shenzhen Stock Exchange or Shanghai Stock Exchange (“SSE”). The A-share market in China is made available to domestic PRC investors and certain foreign investors, including those foreign investors that have been approved as Renminbi Qualified Foreign Institutional Investors (“RQFII”) or as Qualified Foreign Institutional Investors (“QFII”). A RQFII or QFII license may be obtained by submitting an application to the China Securities Regulatory Commission (“CSRC”). After obtaining a RQFII or QFII license, the RQFII or QFII also applies to China’s State Administration of Foreign Exchange (“SAFE”) for a specific aggregate dollar amount investment quota in which the RQFII or QFII can invest in A-shares. Additionally, an investment in eligible A-shares listed and traded on the SSE is also permitted through the Shanghai-Hong Kong Stock Connect program (“Stock Connect”), a securities trading and clearing program established by Hong Kong Securities Clearing Company Limited, the SSE and China Securities Depository and Clearing Corporation Limited. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. Because the Fund does not satisfy the criteria to qualify as a RQFII or QFII itself and does not intend to trade through Stock Connect, the Fund expects to invest a majority of its assets in swaps that provide short exposure to funds that seek to replicate the performance of the Index. The Fund may also utilize futures contracts and other types of derivative instruments or financial instruments that seek to replicate the performance of the Index to obtain the inverse exposure necessary to achieve its investment objective. At times, however, the Fund will utilize other derivatives and investment strategies which may include gaining inverse exposure to only a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index. The Fund may do this by utilizing swaps that provide short exposure on ETFs that track a similar index or futures contracts on a similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movements or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day” and “trading day” refer to the period from the close of the U.S. markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -100% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD)
Historical Stock Data for Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-02-24 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
2023-02-23 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
2023-02-22 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
2023-02-21 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
2023-02-17 | $19.34 | $19.73 | $19.34 | $19.39 | $19.39 | 17,209 |
2023-02-16 | $18.98 | $19.20 | $18.98 | $19.07 | $19.07 | 17,648 |
2023-02-15 | $18.84 | $18.87 | $18.80 | $18.82 | $18.82 | 29,304 |
2023-02-14 | $18.75 | $18.75 | $18.62 | $18.66 | $18.66 | 7,106 |
2023-02-13 | $18.67 | $18.70 | $18.57 | $18.62 | $18.62 | 9,826 |
2023-02-10 | $18.87 | $18.99 | $18.86 | $18.98 | $18.98 | 2,301 |
2023-02-09 | $18.60 | $18.73 | $18.60 | $18.69 | $18.69 | 8,676 |
2023-02-08 | $18.99 | $19.08 | $18.99 | $19.04 | $19.04 | 6,889 |
2023-02-07 | $18.89 | $18.96 | $18.83 | $18.88 | $18.88 | 6,313 |
2023-02-06 | $19.16 | $19.29 | $19.00 | $19.00 | $19.00 | 11,477 |
2023-02-03 | $18.57 | $18.88 | $18.57 | $18.85 | $18.85 | 14,529 |
2023-02-02 | $18.24 | $18.40 | $18.24 | $18.40 | $18.40 | 4,522 |
2023-02-01 | $18.24 | $18.27 | $18.08 | $18.08 | $18.08 | 23,168 |
2023-01-31 | $18.54 | $18.54 | $18.33 | $18.36 | $18.36 | 10,113 |
2023-01-30 | $18.10 | $18.45 | $18.10 | $18.22 | $18.22 | 8,877 |
2023-01-27 | $17.88 | $17.92 | $17.87 | $17.89 | $17.89 | 2,524 |
2023-01-26 | $18.00 | $18.00 | $17.81 | $17.86 | $17.86 | 4,820 |
2023-01-25 | $18.09 | $18.09 | $18.02 | $18.02 | $18.02 | 6,618 |
2023-01-24 | $18.20 | $18.26 | $18.17 | $18.17 | $18.17 | 2,683 |
2023-01-23 | $18.20 | $18.20 | $18.07 | $18.16 | $18.16 | 4,657 |
2023-01-20 | $18.41 | $18.42 | $18.22 | $18.24 | $18.24 | 12,360 |
2023-01-19 | $18.42 | $18.46 | $18.42 | $18.43 | $18.43 | 5,832 |
2023-01-18 | $18.41 | $18.59 | $18.41 | $18.58 | $18.58 | 12,432 |
2023-01-17 | $18.38 | $18.55 | $18.38 | $18.47 | $18.47 | 28,162 |
2023-01-13 | $18.67 | $18.67 | $18.56 | $18.56 | $18.56 | 11,992 |
2023-01-12 | $18.80 | $19.01 | $18.80 | $18.84 | $18.84 | 8,161 |
2023-01-11 | $19.22 | $19.22 | $18.96 | $18.98 | $18.98 | 3,535 |
2023-01-10 | $19.20 | $19.20 | $19.02 | $19.02 | $19.02 | 8,942 |
2023-01-09 | $19.05 | $19.10 | $18.98 | $19.09 | $19.09 | 33,698 |
2023-01-06 | $19.53 | $19.53 | $19.26 | $19.26 | $19.26 | 11,825 |
2023-01-05 | $19.71 | $19.71 | $19.62 | $19.62 | $19.62 | 11,000 |
2023-01-04 | $20.00 | $20.10 | $19.85 | $19.86 | $19.86 | 7,229 |
2023-01-03 | $20.09 | $20.38 | $20.06 | $20.20 | $20.20 | 13,846 |
2022-12-30 | $20.30 | $20.41 | $20.23 | $20.40 | $20.40 | 22,010 |
2022-12-29 | $20.42 | $20.48 | $20.39 | $20.46 | $20.46 | 10,087 |
2022-12-28 | $20.35 | $20.64 | $20.35 | $20.64 | $20.64 | 3,574 |
2022-12-27 | $20.40 | $20.44 | $20.21 | $20.27 | $20.27 | 11,698 |
2022-12-23 | $21.03 | $21.22 | $20.84 | $20.86 | $20.86 | 10,267 |
2022-12-22 | $20.84 | $20.95 | $20.84 | $20.93 | $20.93 | 3,538 |
2022-12-21 | $20.64 | $20.66 | $20.57 | $20.66 | $20.66 | 3,463 |
2022-12-20 | $20.65 | $20.65 | $20.55 | $20.63 | $20.63 | 19,920 |
2022-12-19 | $20.23 | $20.44 | $20.23 | $20.41 | $20.41 | 13,411 |
2022-12-16 | $20.10 | $20.26 | $20.05 | $20.14 | $20.14 | 28,000 |
2022-12-15 | $19.93 | $20.19 | $19.93 | $20.09 | $20.09 | 9,995 |
2022-12-14 | $19.90 | $20.03 | $19.90 | $19.94 | $19.94 | 90,987 |
2022-12-13 | $19.88 | $20.10 | $19.87 | $20.10 | $20.10 | 16,492 |
2022-12-12 | $20.04 | $20.19 | $20.04 | $20.11 | $20.11 | 15,995 |
2022-12-09 | $19.77 | $20.01 | $19.76 | $20.01 | $20.01 | 8,078 |
2022-12-08 | $19.93 | $19.95 | $19.81 | $19.93 | $19.93 | 19,161 |
2022-12-07 | $19.96 | $20.05 | $19.96 | $19.97 | $19.97 | 217,368 |
2022-12-06 | $20.01 | $20.04 | $19.92 | $19.94 | $19.94 | 21,894 |
2022-12-05 | $19.98 | $20.19 | $19.97 | $20.17 | $20.17 | 88,602 |
2022-12-02 | $20.81 | $20.81 | $20.21 | $20.26 | $20.26 | 10,128 |
2022-12-01 | $20.51 | $20.57 | $20.42 | $20.50 | $20.50 | 9,697 |
2022-11-30 | $20.60 | $20.72 | $20.40 | $20.46 | $20.46 | 28,056 |
2022-11-29 | $21.29 | $21.29 | $20.97 | $20.97 | $20.97 | 12,536 |
2022-11-28 | $22.00 | $22.10 | $21.88 | $22.10 | $22.10 | 17,133 |
2022-11-25 | $21.77 | $21.82 | $21.71 | $21.81 | $21.81 | 5,101 |
2022-11-23 | $21.61 | $21.73 | $21.53 | $21.53 | $21.53 | 31,510 |
2022-11-22 | $21.63 | $21.63 | $21.48 | $21.53 | $21.53 | 207,990 |
2022-11-21 | $21.80 | $21.80 | $21.64 | $21.64 | $21.64 | 47,099 |
2022-11-18 | $21.43 | $21.43 | $21.29 | $21.29 | $21.29 | 7,883 |
2022-11-17 | $21.40 | $21.47 | $21.23 | $21.23 | $21.23 | 12,467 |
2022-11-16 | $21.08 | $21.28 | $21.08 | $21.11 | $21.11 | 21,587 |
2022-11-15 | $20.62 | $20.80 | $20.46 | $20.65 | $20.65 | 82,395 |
2022-11-14 | $21.12 | $21.37 | $21.12 | $21.17 | $21.17 | 36,336 |
2022-11-11 | $21.15 | $21.31 | $21.06 | $21.21 | $21.21 | 27,141 |
2022-11-10 | $22.00 | $22.13 | $21.62 | $21.70 | $21.70 | 156,545 |
2022-11-09 | $22.55 | $22.67 | $22.32 | $22.50 | $22.50 | 20,416 |
2022-11-08 | $22.19 | $22.36 | $21.99 | $22.07 | $22.07 | 383,314 |
2022-11-07 | $21.80 | $22.01 | $21.80 | $21.92 | $21.92 | 54,401 |
2022-11-04 | $21.56 | $22.05 | $21.48 | $21.49 | $21.49 | 74,808 |
2022-11-03 | $23.43 | $23.43 | $23.05 | $23.07 | $23.07 | 7,426 |
2022-11-02 | $23.26 | $23.29 | $22.90 | $23.20 | $23.20 | 28,601 |
2022-11-01 | $23.38 | $23.52 | $23.06 | $23.41 | $23.41 | 49,580 |
2022-10-31 | $24.32 | $24.32 | $24.19 | $24.32 | $24.32 | 48,132 |
2022-10-28 | $23.89 | $23.89 | $23.70 | $23.75 | $23.75 | 40,819 |
2022-10-27 | $23.20 | $23.35 | $23.08 | $23.25 | $23.25 | 15,860 |
2022-10-26 | $23.08 | $23.08 | $22.62 | $22.66 | $22.66 | 1,550,472 |
2022-10-25 | $23.50 | $23.50 | $23.27 | $23.39 | $23.39 | 42,146 |
2022-10-24 | $23.30 | $23.55 | $23.30 | $23.35 | $23.35 | 83,032 |
2022-10-21 | $22.33 | $22.51 | $22.24 | $22.25 | $22.25 | 594,134 |
2022-10-20 | $22.30 | $22.43 | $22.11 | $22.41 | $22.41 | 13,824 |
2022-10-19 | $22.51 | $22.54 | $22.39 | $22.50 | $22.50 | 61,628 |
2022-10-18 | $21.73 | $22.02 | $21.66 | $21.93 | $21.93 | 35,586 |
2022-10-17 | $21.69 | $21.74 | $21.58 | $21.71 | $21.71 | 16,994 |
2022-10-14 | $21.95 | $22.41 | $21.65 | $22.01 | $22.01 | 48,694 |
2022-10-13 | $22.88 | $22.88 | $22.16 | $22.19 | $22.19 | 23,735 |
2022-10-12 | $22.39 | $22.44 | $22.25 | $22.25 | $22.25 | 728,187 |
2022-10-11 | $22.75 | $22.76 | $22.31 | $22.44 | $22.44 | 1,145,967 |
2022-10-10 | $22.24 | $22.47 | $22.24 | $22.33 | $22.33 | 85,860 |
2022-10-07 | $21.40 | $21.59 | $21.40 | $21.57 | $21.57 | 71,880 |
2022-10-06 | $21.05 | $21.19 | $21.05 | $21.14 | $21.14 | 1,868 |
2022-10-05 | $21.04 | $21.20 | $20.93 | $21.02 | $21.02 | 30,923 |
2022-10-04 | $21.64 | $21.64 | $21.11 | $21.22 | $21.22 | 43,867 |
2022-10-03 | $22.10 | $22.14 | $21.91 | $21.96 | $21.96 | 22,872 |
2022-09-30 | $21.87 | $21.99 | $21.83 | $21.96 | $21.96 | 18,431 |
2022-09-29 | $21.77 | $21.91 | $21.66 | $21.68 | $21.68 | 18,974 |
2022-09-28 | $21.97 | $22.15 | $21.61 | $21.63 | $21.63 | 28,881 |
2022-09-27 | $21.72 | $21.73 | $21.53 | $21.63 | $21.63 | 31,016 |
2022-09-26 | $21.71 | $21.99 | $21.71 | $21.98 | $21.98 | 106,850 |
2022-09-23 | $21.80 | $21.93 | $21.66 | $21.83 | $21.83 | 150,641 |
2022-09-22 | $21.44 | $21.44 | $21.35 | $21.37 | $21.37 | 27,266 |
2022-09-21 | $21.04 | $21.30 | $21.04 | $21.24 | $21.24 | 77,775 |
2022-09-20 | $21.03 | $21.03 | $20.91 | $20.97 | $20.97 | 43,309 |
2022-09-19 | $20.97 | $20.97 | $20.80 | $20.81 | $20.81 | 178,088 |
2022-09-16 | $20.78 | $20.88 | $20.78 | $20.82 | $20.82 | 27,216 |
2022-09-15 | $20.29 | $20.42 | $20.28 | $20.39 | $20.39 | 1,027,314 |
2022-09-14 | $20.11 | $20.11 | $20.00 | $20.01 | $20.01 | 4,869 |
2022-09-13 | $19.91 | $20.11 | $19.91 | $20.09 | $20.09 | 11,464 |
2022-09-12 | $19.79 | $19.79 | $19.69 | $19.73 | $19.73 | 9,003 |
2022-09-09 | $19.82 | $19.83 | $19.78 | $19.79 | $19.79 | 10,911 |
2022-09-08 | $20.24 | $20.24 | $20.10 | $20.10 | $20.10 | 11,135 |
2022-09-07 | $20.19 | $20.20 | $20.06 | $20.06 | $20.06 | 9,965 |
2022-09-06 | $20.26 | $20.32 | $20.22 | $20.23 | $20.23 | 16,289 |
2022-09-02 | $20.11 | $20.25 | $20.10 | $20.20 | $20.20 | 482,856 |
2022-09-01 | $20.13 | $20.13 | $19.95 | $19.98 | $19.98 | 26,589 |
2022-08-31 | $19.55 | $19.96 | $19.55 | $19.94 | $19.94 | 20,303 |
2022-08-30 | $20.00 | $20.07 | $19.95 | $20.03 | $20.03 | 6,671 |
2022-08-29 | $19.76 | $19.86 | $19.76 | $19.80 | $19.80 | 13,915 |
2022-08-26 | $19.50 | $19.72 | $19.47 | $19.72 | $19.72 | 4,909 |
2022-08-25 | $19.49 | $19.54 | $19.41 | $19.41 | $19.41 | 13,680 |
2022-08-24 | $19.76 | $19.76 | $19.63 | $19.71 | $19.71 | 6,809 |
2022-08-23 | $19.38 | $19.38 | $19.23 | $19.27 | $19.27 | 8,022 |
2022-08-22 | $19.51 | $19.51 | $19.35 | $19.37 | $19.37 | 11,147 |
2022-08-19 | $19.35 | $19.47 | $19.35 | $19.43 | $19.43 | 5,482 |
2022-08-18 | $19.14 | $19.15 | $19.11 | $19.15 | $19.15 | 3,191 |
2022-08-17 | $19.02 | $19.02 | $18.95 | $18.99 | $18.99 | 3,771 |
2022-08-16 | $19.13 | $19.13 | $19.07 | $19.09 | $19.09 | 46,445 |
2022-08-15 | $19.07 | $19.12 | $19.03 | $19.09 | $19.09 | 7,044 |
2022-08-12 | $18.94 | $18.95 | $18.87 | $18.87 | $18.87 | 26,050 |
2022-08-11 | $19.00 | $19.00 | $18.74 | $18.96 | $18.96 | 18,251 |
2022-08-10 | $19.23 | $19.23 | $19.14 | $19.17 | $19.17 | 7,983 |
2022-08-09 | $19.19 | $19.19 | $19.15 | $19.17 | $19.17 | 4,727 |
2022-08-08 | $19.13 | $19.21 | $19.13 | $19.20 | $19.20 | 29,180 |
2022-08-05 | $19.35 | $19.35 | $19.16 | $19.16 | $19.16 | 10,539 |
2022-08-04 | $19.47 | $19.47 | $19.36 | $19.38 | $19.38 | 36,152 |
2022-08-03 | $19.55 | $19.65 | $19.55 | $19.57 | $19.57 | 9,658 |
2022-08-02 | $19.41 | $19.56 | $19.31 | $19.44 | $19.44 | 31,399 |
2022-08-01 | $19.19 | $19.30 | $19.17 | $19.23 | $19.23 | 19,618 |
2022-07-29 | $19.22 | $19.33 | $19.12 | $19.12 | $19.12 | 11,669 |
2022-07-28 | $18.83 | $18.93 | $18.83 | $18.86 | $18.86 | 3,872 |
2022-07-27 | $18.90 | $18.90 | $18.76 | $18.76 | $18.76 | 9,475 |
2022-07-26 | $18.85 | $18.92 | $18.84 | $18.89 | $18.89 | 4,733 |
2022-07-25 | $18.99 | $19.00 | $18.94 | $18.97 | $18.97 | 27,875 |
2022-07-22 | $18.88 | $18.97 | $18.88 | $18.94 | $18.94 | 19,486 |
2022-07-21 | $18.92 | $18.94 | $18.87 | $18.87 | $18.87 | 8,445 |
2022-07-20 | $18.69 | $18.82 | $18.68 | $18.80 | $18.80 | 14,370 |
2022-07-19 | $18.65 | $18.65 | $18.59 | $18.62 | $18.62 | 17,528 |
2022-07-18 | $18.60 | $18.72 | $18.53 | $18.71 | $18.71 | 14,865 |
2022-07-15 | $18.88 | $19.00 | $18.84 | $18.84 | $18.84 | 21,989 |
2022-07-14 | $18.63 | $18.75 | $18.53 | $18.57 | $18.57 | 16,733 |
2022-07-13 | $18.56 | $18.60 | $18.41 | $18.45 | $18.45 | 17,200 |
2022-07-12 | $18.52 | $18.55 | $18.45 | $18.52 | $18.52 | 14,190 |
2022-07-11 | $18.22 | $18.37 | $18.22 | $18.32 | $18.32 | 27,622 |
2022-07-08 | $17.92 | $17.93 | $17.79 | $17.83 | $17.83 | 11,875 |
2022-07-07 | $17.82 | $17.82 | $17.68 | $17.76 | $17.76 | 28,978 |
2022-07-06 | $17.93 | $18.03 | $17.93 | $18.01 | $18.01 | 9,728 |
2022-07-05 | $17.90 | $17.95 | $17.74 | $17.74 | $17.74 | 31,800 |
2022-07-01 | $17.77 | $17.79 | $17.67 | $17.67 | $17.67 | 9,883 |
2022-06-30 | $17.74 | $17.79 | $17.60 | $17.64 | $17.64 | 19,252 |
2022-06-29 | $18.00 | $18.01 | $17.97 | $18.00 | $18.00 | 66,437 |
2022-06-28 | $17.70 | $17.91 | $17.70 | $17.91 | $17.91 | 20,095 |
2022-06-27 | $17.85 | $17.93 | $17.85 | $17.91 | $17.91 | 25,735 |
2022-06-24 | $18.09 | $18.09 | $17.99 | $18.01 | $18.01 | 22,329 |
2022-06-23 | $18.35 | $18.38 | $18.24 | $18.29 | $18.29 | 9,800 |
2022-06-22 | $18.66 | $18.71 | $18.61 | $18.66 | $18.66 | 19,343 |
2022-06-21 | $18.44 | $18.44 | $18.31 | $18.37 | $18.37 | 246,986 |
2022-06-17 | $18.52 | $18.67 | $18.50 | $18.54 | $18.54 | 26,559 |
2022-06-16 | $18.93 | $19.08 | $18.80 | $18.90 | $18.90 | 20,275 |
2022-06-15 | $18.81 | $18.81 | $18.50 | $18.51 | $18.51 | 35,291 |
2022-06-14 | $19.31 | $19.31 | $19.17 | $19.20 | $19.20 | 46,331 |
2022-06-13 | $19.46 | $19.67 | $19.43 | $19.64 | $19.64 | 42,159 |
2022-06-10 | $19.19 | $19.24 | $19.17 | $19.22 | $19.22 | 25,196 |
2022-06-09 | $19.28 | $19.44 | $19.26 | $19.42 | $19.42 | 16,781 |
2022-06-08 | $19.13 | $19.13 | $19.00 | $19.06 | $19.06 | 33,059 |
2022-06-07 | $19.20 | $19.22 | $19.02 | $19.04 | $19.04 | 16,045 |
2022-06-06 | $19.13 | $19.31 | $19.07 | $19.26 | $19.26 | 20,779 |
2022-06-03 | $19.43 | $19.51 | $19.36 | $19.51 | $19.51 | 11,185 |
2022-06-02 | $19.64 | $19.66 | $19.37 | $19.38 | $19.38 | 8,256 |
2022-06-01 | $19.63 | $19.94 | $19.63 | $19.88 | $19.88 | 28,584 |
2022-05-31 | $19.65 | $19.73 | $19.63 | $19.70 | $19.70 | 46,398 |
2022-05-27 | $20.12 | $20.23 | $20.12 | $20.21 | $20.21 | 20,197 |
2022-05-26 | $20.41 | $20.43 | $20.27 | $20.30 | $20.30 | 13,269 |
2022-05-25 | $20.43 | $20.45 | $20.34 | $20.35 | $20.35 | 10,185 |
2022-05-24 | $20.29 | $20.47 | $20.27 | $20.35 | $20.35 | 51,288 |
2022-05-23 | $19.91 | $19.91 | $19.81 | $19.87 | $19.87 | 32,676 |
2022-05-20 | $19.93 | $20.03 | $19.80 | $19.86 | $19.86 | 38,139 |
2022-05-19 | $20.41 | $20.41 | $20.25 | $20.27 | $20.27 | 8,724 |
2022-05-18 | $20.54 | $20.82 | $20.54 | $20.79 | $20.79 | 15,261 |
2022-05-17 | $20.31 | $20.55 | $20.31 | $20.43 | $20.43 | 145,031 |
2022-05-16 | $20.85 | $20.85 | $20.76 | $20.80 | $20.80 | 56,827 |
2022-05-13 | $20.93 | $20.93 | $20.59 | $20.63 | $20.63 | 67,499 |
2022-05-12 | $21.01 | $21.04 | $20.84 | $20.93 | $20.93 | 39,791 |
2022-05-11 | $20.65 | $20.87 | $20.60 | $20.83 | $20.83 | 571,274 |
2022-05-10 | $21.30 | $21.30 | $20.99 | $21.10 | $21.10 | 45,262 |
2022-05-09 | $21.53 | $21.55 | $21.24 | $21.55 | $21.55 | 54,987 |
2022-05-06 | $21.11 | $21.19 | $20.89 | $21.02 | $21.02 | 32,775 |
2022-05-05 | $20.50 | $20.90 | $20.48 | $20.78 | $20.78 | 26,143 |
2022-05-04 | $20.61 | $20.61 | $20.17 | $20.20 | $20.20 | 16,957 |
2022-05-03 | $20.61 | $20.61 | $20.22 | $20.22 | $20.22 | 25,831 |
2022-05-02 | $20.93 | $20.99 | $20.37 | $20.59 | $20.59 | 35,308 |
2022-04-29 | $20.38 | $20.70 | $20.25 | $20.70 | $20.70 | 574,197 |
2022-04-28 | $20.80 | $21.06 | $20.80 | $20.85 | $20.85 | 24,314 |
2022-04-27 | $20.91 | $20.95 | $20.66 | $20.75 | $20.75 | 50,312 |
2022-04-26 | $21.51 | $21.64 | $21.40 | $21.62 | $21.62 | 48,618 |
2022-04-25 | $21.37 | $21.45 | $21.25 | $21.27 | $21.27 | 167,210 |
2022-04-22 | $20.14 | $20.15 | $20.03 | $20.13 | $20.13 | 45,097 |
2022-04-21 | $19.91 | $20.15 | $19.91 | $20.07 | $20.07 | 16,421 |
2022-04-20 | $19.50 | $19.60 | $19.50 | $19.52 | $19.52 | 11,632 |
2022-04-19 | $19.30 | $19.30 | $19.16 | $19.16 | $19.16 | 18,795 |
2022-04-18 | $18.97 | $18.97 | $18.89 | $18.92 | $18.92 | 11,592 |
2022-04-14 | $18.89 | $18.89 | $18.83 | $18.87 | $18.87 | 5,775 |
2022-04-13 | $19.06 | $19.06 | $18.86 | $18.89 | $18.89 | 8,882 |
2022-04-12 | $18.83 | $18.94 | $18.81 | $18.92 | $18.92 | 13,498 |
2022-04-11 | $19.21 | $19.27 | $19.15 | $19.27 | $19.27 | 19,019 |
2022-04-08 | $18.62 | $18.69 | $18.62 | $18.69 | $18.69 | 5,243 |
2022-04-07 | $18.69 | $18.80 | $18.69 | $18.73 | $18.73 | 28,920 |
2022-04-06 | $18.55 | $18.61 | $18.55 | $18.58 | $18.58 | 12,685 |
2022-04-05 | $18.40 | $18.60 | $18.37 | $18.60 | $18.60 | 4,201 |
2022-04-04 | $18.38 | $18.39 | $18.32 | $18.32 | $18.32 | 3,995 |
2022-04-01 | $18.40 | $18.47 | $18.30 | $18.37 | $18.37 | 44,532 |
2022-03-31 | $18.67 | $18.72 | $18.66 | $18.72 | $18.72 | 6,132 |
2022-03-30 | $18.50 | $18.56 | $18.45 | $18.48 | $18.48 | 26,193 |
2022-03-29 | $19.05 | $19.05 | $18.80 | $19.01 | $19.01 | 12,246 |
2022-03-28 | $18.97 | $19.13 | $18.97 | $19.06 | $19.06 | 44,794 |
2022-03-25 | $18.90 | $18.97 | $18.88 | $18.93 | $18.93 | 32,023 |
2022-03-24 | $18.62 | $18.65 | $18.56 | $18.56 | $18.56 | 8,382 |
2022-03-23 | $18.61 | $18.63 | $18.52 | $18.56 | $18.56 | 7,112 |
2022-03-22 | $18.39 | $18.50 | $18.39 | $18.43 | $18.43 | 9,544 |
2022-03-21 | $18.42 | $18.58 | $18.42 | $18.53 | $18.53 | 65,602 |
2022-03-18 | $18.71 | $18.71 | $18.25 | $18.30 | $18.30 | 12,798 |
2022-03-17 | $18.66 | $18.76 | $18.63 | $18.65 | $18.65 | 13,206 |
2022-03-16 | $18.54 | $18.61 | $18.11 | $18.28 | $18.28 | 205,812 |
2022-03-15 | $20.53 | $20.56 | $20.05 | $20.38 | $20.38 | 325,822 |
2022-03-14 | $19.36 | $19.74 | $19.32 | $19.66 | $19.66 | 118,702 |
2022-03-11 | $18.56 | $18.85 | $18.56 | $18.82 | $18.82 | 107,398 |
2022-03-10 | $18.70 | $18.81 | $18.65 | $18.72 | $18.72 | 22,848 |
2022-03-09 | $18.69 | $18.72 | $18.66 | $18.67 | $18.67 | 9,224 |
2022-03-08 | $18.72 | $18.73 | $18.53 | $18.62 | $18.62 | 27,131 |
2022-03-07 | $18.22 | $18.48 | $18.20 | $18.48 | $18.48 | 27,106 |
2022-03-04 | $17.76 | $17.82 | $17.73 | $17.77 | $17.77 | 6,906 |
2022-03-03 | $17.44 | $17.60 | $17.44 | $17.60 | $17.60 | 2,875 |
2022-03-02 | $17.34 | $17.36 | $17.27 | $17.29 | $17.29 | 7,478 |
2022-03-01 | $17.25 | $17.32 | $17.17 | $17.27 | $17.27 | 12,532 |
2022-02-28 | $17.37 | $17.37 | $17.25 | $17.25 | $17.25 | 1,933 |
2022-02-25 | $17.45 | $17.45 | $17.24 | $17.24 | $17.24 | 6,365 |
2022-02-24 | $17.72 | $17.83 | $17.53 | $17.53 | $17.53 | 19,483 |
2022-02-23 | $17.23 | $17.38 | $17.19 | $17.38 | $17.38 | 27,501 |
2022-02-22 | $17.35 | $17.46 | $17.34 | $17.43 | $17.43 | 21,992 |
2022-02-18 | $17.19 | $17.20 | $17.12 | $17.17 | $17.17 | 9,502 |
2022-02-17 | $17.25 | $17.33 | $17.23 | $17.29 | $17.29 | 9,471 |
2022-02-16 | $17.30 | $17.31 | $17.20 | $17.22 | $17.22 | 13,006 |
2022-02-15 | $17.38 | $17.38 | $17.29 | $17.30 | $17.30 | 9,674 |
2022-02-14 | $17.63 | $17.70 | $17.62 | $17.64 | $17.64 | 10,599 |
2022-02-11 | $17.43 | $17.58 | $17.36 | $17.57 | $17.57 | 11,687 |
2022-02-10 | $17.27 | $17.27 | $17.18 | $17.25 | $17.25 | 3,624 |
2022-02-09 | $17.22 | $17.22 | $17.15 | $17.15 | $17.15 | 5,396 |
2022-02-08 | $17.47 | $17.47 | $17.36 | $17.36 | $17.36 | 2,581 |
2022-02-07 | $17.32 | $17.36 | $17.31 | $17.36 | $17.36 | 10,598 |
2022-02-04 | $17.41 | $17.43 | $17.34 | $17.37 | $17.37 | 18,661 |
2022-02-03 | $17.36 | $17.44 | $17.36 | $17.43 | $17.43 | 4,010 |
2022-02-02 | $17.28 | $17.37 | $17.25 | $17.36 | $17.36 | 92,668 |
2022-02-01 | $17.35 | $17.44 | $17.35 | $17.37 | $17.37 | 2,766 |
2022-01-31 | $17.65 | $17.65 | $17.42 | $17.42 | $17.42 | 14,070 |
2022-01-28 | $17.64 | $17.75 | $17.59 | $17.63 | $17.63 | 16,769 |
2022-01-27 | $17.27 | $17.42 | $17.27 | $17.41 | $17.41 | 109,076 |
2022-01-26 | $16.87 | $17.09 | $16.87 | $17.08 | $17.08 | 14,872 |
2022-01-25 | $17.15 | $17.19 | $17.01 | $17.10 | $17.10 | 14,244 |
2022-01-24 | $16.84 | $17.02 | $16.81 | $16.85 | $16.85 | 10,373 |
2022-01-21 | $16.70 | $16.85 | $16.70 | $16.84 | $16.84 | 7,292 |
2022-01-20 | $16.54 | $16.62 | $16.52 | $16.62 | $16.62 | 10,551 |
2022-01-19 | $16.76 | $16.84 | $16.75 | $16.84 | $16.84 | 13,559 |
2022-01-18 | $16.81 | $16.81 | $16.71 | $16.77 | $16.77 | 7,715 |
2022-01-14 | $16.98 | $17.06 | $16.95 | $16.99 | $16.99 | 40,397 |
2022-01-13 | $16.83 | $16.93 | $16.83 | $16.93 | $16.93 | 22,675 |
2022-01-12 | $16.62 | $16.62 | $16.45 | $16.46 | $16.46 | 28,289 |
2022-01-11 | $16.85 | $16.85 | $16.77 | $16.78 | $16.78 | 9,248 |
2022-01-10 | $16.69 | $16.77 | $16.68 | $16.71 | $16.71 | 41,245 |
2022-01-07 | $16.82 | $16.85 | $16.69 | $16.71 | $16.71 | 75,401 |
2022-01-06 | $16.77 | $16.81 | $16.77 | $16.79 | $16.79 | 12,297 |
2022-01-05 | $16.59 | $16.70 | $16.49 | $16.70 | $16.70 | 11,418 |
2022-01-04 | $16.38 | $16.49 | $16.38 | $16.47 | $16.47 | 23,282 |
2022-01-03 | $16.28 | $16.34 | $16.28 | $16.34 | $16.34 | 2,157 |
2021-12-31 | $16.34 | $16.34 | $16.26 | $16.31 | $16.31 | 3,772 |
2021-12-30 | $16.38 | $16.38 | $16.32 | $16.32 | $16.32 | 5,247 |
2021-12-29 | $16.56 | $16.62 | $16.54 | $16.54 | $16.54 | 15,652 |
2021-12-28 | $16.32 | $16.32 | $16.26 | $16.26 | $16.26 | 4,171 |
2021-12-27 | $16.38 | $16.38 | $16.33 | $16.36 | $16.36 | 5,275 |
2021-12-23 | $16.33 | $16.34 | $16.28 | $16.32 | $16.32 | 11,962 |
2021-12-22 | $16.40 | $16.44 | $16.38 | $16.40 | $16.40 | 2,813 |
2021-12-21 | $16.56 | $16.56 | $16.42 | $16.44 | $16.44 | 21,024 |
2021-12-20 | $16.55 | $16.59 | $16.55 | $16.58 | $16.58 | 36,284 |
2021-12-17 | $16.47 | $16.47 | $16.35 | $16.37 | $16.37 | 5,126 |
2021-12-16 | $16.08 | $16.13 | $16.02 | $16.12 | $16.12 | 5,976 |
2021-12-15 | $16.23 | $16.29 | $16.17 | $16.17 | $16.17 | 18,835 |
2021-12-14 | $16.13 | $16.13 | $16.04 | $16.08 | $16.08 | 6,029 |
2021-12-13 | $15.90 | $16.02 | $15.90 | $15.97 | $15.97 | 73,988 |
2021-12-10 | $16.00 | $16.00 | $15.98 | $15.99 | $15.99 | 9,290 |
2021-12-09 | $16.00 | $16.01 | $15.95 | $15.96 | $15.96 | 16,112 |
2021-12-08 | $16.15 | $16.15 | $16.03 | $16.06 | $16.06 | 8,693 |
2021-12-07 | $16.43 | $16.43 | $16.39 | $16.39 | $16.39 | 13,845 |
2021-12-06 | $16.57 | $16.57 | $16.42 | $16.42 | $16.42 | 46,388 |
2021-12-03 | $16.51 | $16.71 | $16.51 | $16.67 | $16.67 | 12,047 |
2021-12-02 | $16.75 | $16.79 | $16.74 | $16.77 | $16.77 | 6,625 |
2021-12-01 | $16.78 | $16.89 | $16.73 | $16.89 | $16.89 | 11,314 |
2021-11-30 | $16.82 | $16.91 | $16.79 | $16.82 | $16.82 | 5,770 |
2021-11-29 | $16.82 | $16.91 | $16.82 | $16.85 | $16.85 | 2,855 |
2021-11-26 | $16.86 | $16.94 | $16.86 | $16.90 | $16.90 | 8,640 |
2021-11-24 | $16.72 | $16.72 | $16.64 | $16.64 | $16.64 | 13,045 |
2021-11-23 | $16.65 | $16.70 | $16.63 | $16.66 | $16.66 | 33,717 |
2021-11-22 | $16.66 | $16.66 | $16.62 | $16.65 | $16.65 | 13,465 |
2021-11-19 | $16.70 | $16.74 | $16.70 | $16.73 | $16.73 | 2,091 |
2021-11-18 | $16.91 | $16.94 | $16.88 | $16.92 | $16.92 | 5,975 |
2021-11-17 | $16.70 | $16.71 | $16.68 | $16.70 | $16.70 | 2,371 |
2021-11-16 | $16.76 | $16.79 | $16.72 | $16.73 | $16.73 | 3,393 |
2021-11-15 | $16.65 | $16.69 | $16.63 | $16.66 | $16.66 | 10,782 |
2021-11-12 | $16.60 | $16.62 | $16.58 | $16.62 | $16.62 | 5,464 |
2021-11-11 | $16.68 | $16.70 | $16.56 | $16.58 | $16.58 | 29,093 |
2021-11-10 | $16.87 | $17.00 | $16.87 | $17.00 | $17.00 | 3,822 |
2021-11-09 | $16.86 | $16.94 | $16.86 | $16.90 | $16.90 | 1,787 |
2021-11-08 | $16.88 | $16.88 | $16.78 | $16.79 | $16.79 | 5,102 |
2021-11-05 | $16.96 | $16.97 | $16.92 | $16.93 | $16.93 | 8,451 |
2021-11-04 | $16.94 | $16.94 | $16.89 | $16.89 | $16.89 | 2,474 |
2021-11-03 | $16.98 | $17.04 | $16.92 | $16.94 | $16.94 | 9,100 |
2021-11-02 | $16.95 | $16.97 | $16.92 | $16.93 | $16.93 | 10,051 |
2021-11-01 | $16.80 | $16.80 | $16.68 | $16.71 | $16.71 | 16,967 |
2021-10-29 | $16.72 | $16.77 | $16.68 | $16.75 | $16.75 | 8,805 |
2021-10-28 | $16.78 | $16.80 | $16.72 | $16.72 | $16.72 | 6,976 |
2021-10-27 | $16.70 | $16.75 | $16.66 | $16.75 | $16.75 | 9,932 |
2021-10-26 | $16.42 | $16.55 | $16.42 | $16.50 | $16.50 | 14,978 |
2021-10-25 | $16.48 | $16.48 | $16.43 | $16.44 | $16.44 | 19,690 |
2021-10-22 | $16.53 | $16.55 | $16.43 | $16.51 | $16.51 | 9,082 |
2021-10-21 | $16.65 | $16.71 | $16.65 | $16.67 | $16.67 | 7,431 |
2021-10-20 | $16.64 | $16.67 | $16.63 | $16.65 | $16.65 | 27,462 |
2021-10-19 | $16.66 | $16.70 | $16.52 | $16.56 | $16.56 | 22,059 |
2021-10-18 | $16.90 | $16.93 | $16.88 | $16.91 | $16.91 | 4,032 |
2021-10-15 | $16.75 | $16.81 | $16.74 | $16.75 | $16.75 | 8,636 |
2021-10-14 | $16.86 | $16.89 | $16.83 | $16.83 | $16.83 | 7,274 |
2021-10-13 | $16.69 | $16.70 | $16.62 | $16.67 | $16.67 | 16,296 |
2021-10-12 | $16.91 | $17.06 | $16.91 | $17.06 | $17.06 | 12,694 |
2021-10-11 | $16.78 | $16.92 | $16.78 | $16.90 | $16.90 | 10,865 |
2021-10-08 | $16.83 | $16.83 | $16.77 | $16.77 | $16.77 | 25,802 |
2021-10-07 | $17.26 | $17.26 | $17.10 | $17.13 | $17.13 | 11,015 |
2021-10-06 | $17.66 | $17.66 | $17.43 | $17.43 | $17.43 | 16,540 |
2021-10-05 | $17.49 | $17.62 | $17.44 | $17.57 | $17.57 | 16,132 |
2021-10-04 | $17.49 | $17.62 | $17.48 | $17.49 | $17.49 | 17,345 |
2021-10-01 | $17.23 | $17.42 | $17.23 | $17.25 | $17.25 | 35,519 |
2021-09-30 | $17.18 | $17.18 | $17.07 | $17.14 | $17.14 | 12,323 |
2021-09-29 | $17.35 | $17.36 | $17.26 | $17.36 | $17.36 | 21,642 |
2021-09-28 | $17.09 | $17.24 | $17.09 | $17.23 | $17.23 | 32,183 |
2021-09-27 | $17.15 | $17.17 | $17.04 | $17.06 | $17.06 | 10,695 |
2021-09-24 | $17.27 | $17.28 | $17.24 | $17.28 | $17.28 | 3,145 |
2021-09-23 | $17.36 | $17.36 | $17.20 | $17.22 | $17.22 | 25,192 |
2021-09-22 | $17.31 | $17.35 | $17.19 | $17.27 | $17.27 | 86,420 |
2021-09-21 | $17.60 | $17.77 | $17.60 | $17.66 | $17.66 | 37,163 |
2021-09-20 | $17.83 | $17.91 | $17.71 | $17.83 | $17.83 | 138,848 |
2021-09-17 | $17.24 | $17.32 | $17.20 | $17.30 | $17.30 | 12,103 |
2021-09-16 | $17.35 | $17.40 | $17.33 | $17.40 | $17.40 | 17,660 |
2021-09-15 | $17.14 | $17.14 | $17.02 | $17.03 | $17.03 | 21,746 |
2021-09-14 | $16.94 | $17.00 | $16.92 | $16.98 | $16.98 | 11,884 |
2021-09-13 | $16.68 | $16.69 | $16.66 | $16.68 | $16.68 | 5,989 |
2021-09-10 | $16.48 | $16.64 | $16.48 | $16.64 | $16.64 | 40,572 |
2021-09-09 | $16.83 | $16.83 | $16.76 | $16.81 | $16.81 | 11,432 |
2021-09-08 | $16.78 | $16.87 | $16.78 | $16.81 | $16.81 | 8,656 |
2021-09-07 | $16.77 | $16.79 | $16.65 | $16.68 | $16.68 | 22,097 |
2021-09-03 | $17.14 | $17.16 | $17.10 | $17.16 | $17.16 | 12,870 |
2021-09-02 | $17.13 | $17.15 | $17.11 | $17.15 | $17.15 | 1,231 |
2021-09-01 | $17.18 | $17.19 | $17.08 | $17.13 | $17.13 | 18,153 |
2021-08-31 | $17.46 | $17.49 | $17.39 | $17.41 | $17.41 | 19,136 |
2021-08-30 | $17.43 | $17.47 | $17.40 | $17.46 | $17.46 | 5,847 |
2021-08-27 | $17.30 | $17.30 | $17.26 | $17.29 | $17.29 | 2,945 |
2021-08-26 | $17.42 | $17.47 | $17.39 | $17.46 | $17.46 | 6,622 |
2021-08-25 | $17.13 | $17.19 | $17.12 | $17.12 | $17.12 | 12,580 |
2021-08-24 | $17.11 | $17.11 | $17.07 | $17.09 | $17.09 | 11,901 |
2021-08-23 | $17.41 | $17.46 | $17.35 | $17.39 | $17.39 | 2,381 |
2021-08-20 | $17.73 | $17.73 | $17.59 | $17.67 | $17.67 | 9,454 |
2021-08-19 | $17.53 | $17.53 | $17.33 | $17.38 | $17.38 | 7,618 |
2021-08-18 | $17.35 | $17.52 | $17.35 | $17.52 | $17.52 | 27,630 |
2021-08-17 | $17.55 | $17.67 | $17.52 | $17.55 | $17.55 | 33,881 |
2021-08-16 | $17.20 | $17.20 | $17.09 | $17.12 | $17.12 | 4,003 |
2021-08-13 | $17.20 | $17.26 | $17.11 | $17.11 | $17.11 | 7,333 |
2021-08-12 | $17.14 | $17.15 | $17.07 | $17.13 | $17.13 | 6,561 |
2021-08-11 | $16.91 | $16.99 | $16.91 | $16.93 | $16.93 | 4,165 |
2021-08-10 | $16.98 | $16.98 | $16.89 | $16.94 | $16.94 | 8,340 |
2021-08-09 | $17.14 | $17.14 | $17.03 | $17.04 | $17.04 | 5,885 |
2021-08-06 | $17.20 | $17.33 | $17.20 | $17.32 | $17.32 | 2,315 |
2021-08-05 | $17.17 | $17.21 | $17.16 | $17.21 | $17.21 | 2,463 |
2021-08-04 | $17.15 | $17.16 | $17.11 | $17.13 | $17.13 | 3,981 |
2021-08-03 | $17.30 | $17.33 | $17.26 | $17.27 | $17.27 | 6,048 |
2021-08-02 | $17.20 | $17.32 | $17.20 | $17.30 | $17.30 | 11,839 |
2021-07-30 | $17.60 | $17.63 | $17.59 | $17.59 | $17.59 | 1,813 |
2021-07-29 | $17.39 | $17.59 | $17.39 | $17.56 | $17.56 | 7,844 |
2021-07-28 | $17.71 | $17.80 | $17.37 | $17.37 | $17.37 | 49,886 |
2021-07-27 | $18.31 | $18.48 | $18.22 | $18.30 | $18.30 | 45,315 |
2021-07-26 | $17.52 | $17.57 | $17.44 | $17.47 | $17.47 | 27,714 |
2021-07-23 | $16.83 | $16.94 | $16.83 | $16.85 | $16.85 | 25,441 |
2021-07-22 | $16.62 | $16.64 | $16.61 | $16.62 | $16.62 | 3,115 |
2021-07-21 | $16.62 | $16.64 | $16.55 | $16.56 | $16.56 | 15,626 |
2021-07-20 | $16.83 | $16.83 | $16.69 | $16.76 | $16.76 | 9,308 |
2021-07-19 | $16.88 | $16.95 | $16.88 | $16.90 | $16.90 | 26,789 |
2021-07-16 | $16.77 | $16.86 | $16.74 | $16.83 | $16.83 | 11,097 |
2021-07-15 | $16.69 | $16.69 | $16.62 | $16.63 | $16.63 | 13,598 |
2021-07-14 | $16.83 | $16.87 | $16.79 | $16.86 | $16.86 | 21,201 |
2021-07-13 | $16.72 | $16.75 | $16.66 | $16.74 | $16.74 | 6,092 |
2021-07-12 | $16.73 | $16.78 | $16.71 | $16.72 | $16.72 | 37,628 |
2021-07-09 | $17.07 | $17.09 | $16.78 | $16.88 | $16.88 | 18,261 |
2021-07-08 | $17.19 | $17.19 | $17.05 | $17.19 | $17.19 | 7,771 |
2021-07-07 | $16.67 | $16.81 | $16.67 | $16.74 | $16.74 | 8,239 |
2021-07-06 | $17.05 | $17.16 | $17.00 | $17.14 | $17.14 | 10,517 |
2021-07-02 | $16.93 | $17.01 | $16.93 | $16.97 | $16.97 | 125,043 |
2021-07-01 | $16.64 | $16.73 | $16.61 | $16.73 | $16.73 | 17,918 |
2021-06-30 | $16.51 | $16.54 | $16.51 | $16.54 | $16.54 | 3,609 |
2021-06-29 | $16.59 | $16.64 | $16.59 | $16.61 | $16.61 | 12,936 |
2021-06-28 | $16.42 | $16.47 | $16.42 | $16.46 | $16.46 | 8,710 |
2021-06-25 | $16.46 | $16.53 | $16.44 | $16.47 | $16.47 | 37,049 |
2021-06-24 | $16.76 | $16.77 | $16.72 | $16.76 | $16.76 | 16,037 |
2021-06-23 | $16.83 | $16.91 | $16.83 | $16.90 | $16.90 | 3,527 |
2021-06-22 | $16.97 | $16.99 | $16.95 | $16.97 | $16.97 | 2,889 |
2021-06-21 | $17.02 | $17.02 | $16.94 | $16.94 | $16.94 | 6,331 |
2021-06-18 | $16.98 | $17.07 | $16.98 | $17.03 | $17.03 | 7,028 |
2021-06-17 | $16.87 | $16.98 | $16.87 | $16.95 | $16.95 | 3,586 |
2021-06-16 | $16.90 | $17.08 | $16.87 | $17.07 | $17.07 | 10,306 |
2021-06-15 | $16.65 | $16.72 | $16.64 | $16.72 | $16.72 | 13,904 |
2021-06-14 | $16.49 | $16.51 | $16.49 | $16.50 | $16.50 | 2,092 |
2021-06-11 | $16.26 | $16.50 | $16.26 | $16.46 | $16.46 | 2,990 |
2021-06-10 | $16.32 | $16.32 | $16.21 | $16.21 | $16.21 | 1,892 |
2021-06-09 | $16.38 | $16.38 | $16.33 | $16.38 | $16.38 | 2,482 |
2021-06-08 | $16.39 | $16.40 | $16.34 | $16.37 | $16.37 | 3,942 |
2021-06-07 | $16.19 | $16.27 | $16.19 | $16.21 | $16.21 | 5,669 |
2021-06-04 | $16.16 | $16.21 | $16.16 | $16.16 | $16.16 | 4,291 |
2021-06-03 | $16.34 | $16.37 | $16.34 | $16.37 | $16.37 | 4,868 |
2021-06-02 | $16.14 | $16.17 | $16.14 | $16.16 | $16.16 | 4,625 |
2021-06-01 | $15.98 | $16.05 | $15.98 | $16.02 | $16.02 | 5,431 |
2021-05-28 | $16.01 | $16.04 | $15.97 | $15.99 | $15.99 | 17,846 |
2021-05-27 | $15.99 | $16.07 | $15.99 | $16.00 | $16.00 | 10,196 |
2021-05-26 | $16.12 | $16.12 | $16.03 | $16.04 | $16.04 | 24,744 |
2021-05-25 | $16.12 | $16.20 | $16.07 | $16.12 | $16.12 | 25,924 |
2021-05-24 | $16.72 | $16.73 | $16.72 | $16.73 | $16.73 | 1,253 |
2021-05-21 | $16.91 | $16.96 | $16.89 | $16.96 | $16.96 | 9,126 |
2021-05-20 | $16.70 | $16.73 | $16.67 | $16.71 | $16.71 | 17,211 |
2021-05-19 | $16.83 | $16.92 | $16.80 | $16.86 | $16.86 | 1,737 |
2021-05-18 | $16.76 | $16.77 | $16.75 | $16.77 | $16.77 | 2,066 |
2021-05-17 | $16.83 | $16.90 | $16.78 | $16.83 | $16.83 | 17,821 |
2021-05-14 | $17.10 | $17.10 | $16.97 | $16.98 | $16.98 | 12,502 |
2021-05-13 | $17.47 | $17.55 | $17.47 | $17.51 | $17.51 | 3,096 |
2021-05-12 | $17.43 | $17.53 | $17.39 | $17.51 | $17.51 | 10,958 |
2021-05-11 | $17.54 | $17.54 | $17.43 | $17.47 | $17.47 | 3,521 |
2021-05-10 | $17.41 | $17.60 | $17.41 | $17.58 | $17.58 | 1,962 |
2021-05-07 | $17.49 | $17.49 | $17.39 | $17.42 | $17.42 | 2,002 |
2021-05-06 | $17.31 | $17.45 | $17.31 | $17.41 | $17.41 | 1,520 |
2021-05-05 | $17.38 | $17.41 | $17.31 | $17.36 | $17.36 | 19,900 |
2021-05-04 | $17.41 | $17.50 | $17.40 | $17.44 | $17.44 | 8,646 |
2021-05-03 | $17.35 | $17.46 | $17.23 | $17.28 | $17.28 | 30,512 |
2021-04-30 | $17.16 | $17.20 | $17.13 | $17.20 | $17.20 | 1,603 |
2021-04-29 | $17.02 | $17.11 | $17.01 | $17.02 | $17.02 | 2,857 |
2021-04-28 | $17.17 | $17.22 | $17.12 | $17.12 | $17.12 | 18,988 |
2021-04-27 | $17.35 | $17.38 | $17.32 | $17.34 | $17.34 | 5,978 |
2021-04-26 | $17.45 | $17.45 | $17.38 | $17.38 | $17.38 | 1,941 |
2021-04-23 | $17.19 | $17.26 | $17.14 | $17.16 | $17.16 | 3,354 |
2021-04-22 | $17.41 | $17.48 | $17.39 | $17.43 | $17.43 | 5,724 |
2021-04-21 | $17.46 | $17.46 | $17.34 | $17.37 | $17.37 | 10,804 |
2021-04-20 | $17.61 | $17.69 | $17.60 | $17.65 | $17.65 | 9,340 |
2021-04-19 | $17.59 | $17.65 | $17.59 | $17.62 | $17.62 | 19,659 |
2021-04-16 | $17.93 | $17.95 | $17.93 | $17.93 | $17.93 | 2,448 |
2021-04-15 | $17.97 | $17.97 | $17.91 | $17.97 | $17.97 | 12,067 |
2021-04-14 | $18.00 | $18.00 | $17.91 | $18.00 | $18.00 | 6,998 |
2021-04-13 | $18.14 | $18.14 | $18.04 | $18.05 | $18.05 | 25,160 |
2021-04-12 | $18.19 | $18.19 | $18.08 | $18.11 | $18.11 | 8,107 |
2021-04-09 | $17.85 | $17.85 | $17.78 | $17.78 | $17.78 | 8,796 |
2021-04-08 | $17.60 | $17.65 | $17.59 | $17.65 | $17.65 | 2,807 |
2021-04-07 | $17.54 | $17.70 | $17.54 | $17.60 | $17.60 | 12,308 |
2021-04-06 | $17.46 | $17.46 | $17.40 | $17.43 | $17.43 | 4,200 |
2021-04-05 | $17.37 | $17.49 | $17.35 | $17.36 | $17.36 | 10,428 |
2021-04-01 | $17.60 | $17.60 | $17.50 | $17.56 | $17.56 | 16,131 |
2021-03-31 | $17.70 | $17.83 | $17.70 | $17.76 | $17.76 | 2,282 |
2021-03-30 | $17.85 | $17.86 | $17.78 | $17.81 | $17.81 | 3,593 |
2021-03-29 | $17.92 | $17.93 | $17.84 | $17.86 | $17.86 | 5,727 |
2021-03-26 | $17.87 | $17.95 | $17.72 | $17.72 | $17.72 | 13,895 |
2021-03-25 | $18.30 | $18.37 | $18.25 | $18.25 | $18.25 | 20,284 |
2021-03-24 | $18.12 | $18.22 | $18.11 | $18.20 | $18.20 | 18,412 |
2021-03-23 | $17.85 | $17.96 | $17.85 | $17.96 | $17.96 | 8,985 |
2021-03-22 | $17.72 | $17.76 | $17.68 | $17.68 | $17.68 | 7,097 |
2021-03-19 | $17.86 | $17.94 | $17.79 | $17.79 | $17.79 | 23,765 |
2021-03-18 | $17.52 | $17.70 | $17.52 | $17.66 | $17.66 | 17,391 |
2021-03-17 | $17.54 | $17.66 | $17.40 | $17.46 | $17.46 | 22,942 |
2021-03-16 | $17.59 | $17.61 | $17.53 | $17.53 | $17.53 | 3,929 |
2021-03-15 | $17.66 | $17.73 | $17.65 | $17.66 | $17.66 | 9,918 |
2021-03-12 | $17.51 | $17.61 | $17.43 | $17.43 | $17.43 | 7,816 |
2021-03-11 | $17.35 | $17.45 | $17.21 | $17.21 | $17.21 | 28,182 |
2021-03-10 | $17.94 | $17.94 | $17.77 | $17.84 | $17.84 | 10,832 |
2021-03-09 | $17.93 | $17.93 | $17.58 | $17.65 | $17.65 | 14,892 |
2021-03-08 | $17.73 | $17.99 | $17.73 | $17.89 | $17.89 | 31,552 |
2021-03-05 | $17.10 | $17.35 | $17.06 | $17.21 | $17.21 | 42,534 |
2021-03-04 | $17.00 | $17.19 | $16.87 | $17.10 | $17.10 | 25,929 |
2021-03-03 | $16.62 | $16.65 | $16.57 | $16.64 | $16.64 | 22,467 |
2021-03-02 | $16.68 | $16.77 | $16.67 | $16.73 | $16.73 | 10,640 |
2021-03-01 | $16.60 | $16.60 | $16.43 | $16.43 | $16.43 | 42,318 |
2021-02-26 | $16.70 | $16.88 | $16.70 | $16.84 | $16.84 | 22,713 |
2021-02-25 | $16.39 | $16.67 | $16.38 | $16.66 | $16.66 | 83,012 |
2021-02-24 | $16.39 | $16.50 | $16.29 | $16.29 | $16.29 | 12,227 |
2021-02-23 | $16.19 | $16.30 | $16.05 | $16.07 | $16.07 | 19,027 |
2021-02-22 | $16.00 | $16.06 | $15.98 | $16.04 | $16.04 | 25,477 |
2021-02-19 | $15.37 | $15.48 | $15.37 | $15.48 | $15.48 | 4,870 |
2021-02-18 | $15.60 | $15.62 | $15.50 | $15.51 | $15.51 | 37,784 |
2021-02-17 | $15.08 | $15.13 | $15.05 | $15.05 | $15.05 | 18,948 |
2021-02-16 | $15.12 | $15.14 | $15.09 | $15.09 | $15.09 | 15,212 |
2021-02-12 | $15.25 | $15.31 | $15.25 | $15.29 | $15.29 | 16,790 |
2021-02-11 | $15.36 | $15.36 | $15.23 | $15.23 | $15.23 | 10,688 |
2021-02-10 | $15.36 | $15.48 | $15.35 | $15.37 | $15.37 | 15,442 |
2021-02-09 | $15.84 | $15.84 | $15.62 | $15.64 | $15.64 | 28,326 |
2021-02-08 | $16.25 | $16.25 | $16.11 | $16.13 | $16.13 | 13,614 |
2021-02-05 | $16.40 | $16.50 | $16.40 | $16.50 | $16.50 | 4,965 |
2021-02-04 | $16.51 | $16.55 | $16.50 | $16.50 | $16.50 | 7,425 |
2021-02-03 | $16.49 | $16.52 | $16.43 | $16.43 | $16.43 | 10,432 |
2021-02-02 | $16.53 | $16.53 | $16.44 | $16.44 | $16.44 | 4,692 |
2021-02-01 | $16.80 | $16.84 | $16.75 | $16.75 | $16.75 | 9,980 |
2021-01-29 | $16.87 | $16.98 | $16.84 | $16.97 | $16.97 | 15,834 |
2021-01-28 | $16.87 | $16.93 | $16.75 | $16.80 | $16.80 | 14,805 |
2021-01-27 | $16.57 | $16.67 | $16.57 | $16.66 | $16.66 | 24,724 |
2021-01-26 | $16.44 | $16.44 | $16.38 | $16.39 | $16.39 | 13,093 |
2021-01-25 | $16.31 | $16.32 | $16.24 | $16.25 | $16.25 | 53,144 |
2021-01-22 | $16.41 | $16.46 | $16.39 | $16.42 | $16.42 | 34,244 |
2021-01-21 | $16.32 | $16.34 | $16.27 | $16.28 | $16.28 | 15,048 |
2021-01-20 | $16.54 | $16.58 | $16.50 | $16.52 | $16.52 | 10,349 |
2021-01-19 | $16.65 | $16.73 | $16.65 | $16.70 | $16.70 | 11,563 |
2021-01-15 | $16.75 | $16.75 | $16.64 | $16.70 | $16.70 | 9,429 |
2021-01-14 | $16.47 | $16.54 | $16.47 | $16.54 | $16.54 | 20,561 |
2021-01-13 | $16.30 | $16.33 | $16.27 | $16.29 | $16.29 | 24,526 |
2021-01-12 | $16.20 | $16.22 | $16.15 | $16.15 | $16.15 | 22,495 |
2021-01-11 | $16.75 | $16.81 | $16.75 | $16.78 | $16.78 | 27,911 |
2021-01-08 | $16.54 | $16.65 | $16.53 | $16.54 | $16.54 | 32,650 |
2021-01-07 | $16.51 | $16.57 | $16.38 | $16.38 | $16.38 | 50,804 |
2021-01-06 | $16.81 | $16.86 | $16.73 | $16.82 | $16.82 | 16,420 |
2021-01-05 | $16.95 | $16.99 | $16.85 | $16.86 | $16.86 | 19,630 |
2021-01-04 | $17.24 | $17.43 | $17.22 | $17.39 | $17.39 | 24,572 |
2020-12-31 | $17.62 | $17.71 | $17.62 | $17.68 | $17.68 | 20,092 |
2020-12-30 | $18.02 | $18.02 | $17.95 | $17.96 | $17.96 | 36,259 |
2020-12-29 | $18.24 | $18.30 | $18.23 | $18.24 | $18.24 | 27,302 |
2020-12-28 | $18.22 | $18.29 | $18.22 | $18.23 | $18.23 | 16,771 |
2020-12-24 | $18.48 | $18.48 | $18.45 | $18.47 | $18.47 | 16,377 |
2020-12-23 | $18.46 | $18.50 | $18.45 | $18.48 | $18.48 | 22,529 |
2020-12-22 | $18.57 | $18.67 | $18.57 | $18.65 | $18.65 | 36,388 |
2020-12-21 | $18.58 | $18.58 | $18.43 | $18.46 | $18.46 | 44,717 |
2020-12-18 | $18.50 | $18.50 | $18.45 | $18.47 | $18.47 | 13,121 |
2020-12-17 | $18.40 | $18.50 | $18.37 | $18.45 | $18.45 | 10,388 |
2020-12-16 | $18.56 | $18.64 | $18.56 | $18.64 | $18.64 | 27,487 |
2020-12-15 | $18.71 | $18.71 | $18.59 | $18.59 | $18.59 | 10,373 |
2020-12-14 | $18.69 | $18.79 | $18.68 | $18.77 | $18.77 | 13,816 |
2020-12-11 | $18.94 | $19.02 | $18.93 | $19.02 | $19.02 | 12,821 |
2020-12-10 | $18.72 | $18.72 | $18.65 | $18.71 | $18.71 | 35,966 |
2020-12-09 | $18.62 | $18.81 | $18.62 | $18.81 | $18.81 | 1,810 |
2020-12-08 | $18.43 | $18.46 | $18.42 | $18.42 | $18.42 | 1,727 |
2020-12-07 | $18.38 | $18.38 | $18.30 | $18.31 | $18.31 | 5,947 |
2020-12-04 | $18.23 | $18.27 | $18.20 | $18.25 | $18.25 | 23,928 |
2020-12-03 | $18.29 | $18.30 | $18.24 | $18.25 | $18.25 | 4,896 |
2020-12-02 | $18.30 | $18.31 | $18.24 | $18.26 | $18.26 | 12,458 |
2020-12-01 | $18.42 | $18.42 | $18.28 | $18.28 | $18.28 | 8,188 |
2020-11-30 | $18.69 | $18.84 | $18.69 | $18.81 | $18.81 | 56,358 |
2020-11-27 | $18.77 | $18.77 | $18.64 | $18.67 | $18.67 | 6,235 |
2020-11-25 | $18.99 | $19.00 | $18.96 | $18.96 | $18.96 | 14,453 |
2020-11-24 | $18.86 | $18.86 | $18.78 | $18.79 | $18.79 | 8,630 |
2020-11-23 | $18.62 | $18.77 | $18.61 | $18.76 | $18.76 | 7,326 |
2020-11-20 | $18.80 | $18.84 | $18.80 | $18.83 | $18.83 | 8,090 |
2020-11-19 | $18.98 | $19.02 | $18.91 | $18.91 | $18.91 | 29,313 |
2020-11-18 | $19.00 | $19.08 | $19.00 | $19.07 | $19.07 | 2,816 |
2020-11-17 | $19.02 | $19.07 | $18.92 | $18.97 | $18.97 | 17,047 |
2020-11-16 | $18.98 | $19.05 | $18.96 | $18.98 | $18.98 | 35,883 |
2020-11-13 | $19.37 | $19.43 | $19.25 | $19.31 | $19.31 | 30,748 |
2020-11-12 | $19.13 | $19.26 | $19.05 | $19.24 | $19.24 | 37,627 |
2020-11-11 | $19.25 | $19.27 | $19.15 | $19.18 | $19.18 | 21,162 |
2020-11-10 | $19.07 | $19.10 | $18.90 | $18.95 | $18.95 | 28,302 |
2020-11-09 | $18.54 | $18.90 | $18.53 | $18.90 | $18.90 | 16,661 |
2020-11-06 | $19.17 | $19.19 | $19.07 | $19.11 | $19.11 | 5,823 |
2020-11-05 | $18.91 | $19.09 | $18.90 | $19.03 | $19.03 | 12,840 |
2020-11-04 | $19.61 | $19.63 | $19.20 | $19.25 | $19.25 | 12,880 |
2020-11-03 | $19.99 | $20.04 | $19.90 | $19.93 | $19.93 | 8,109 |
2020-11-02 | $20.19 | $20.19 | $20.12 | $20.12 | $20.12 | 4,549 |
2020-10-30 | $20.30 | $20.30 | $20.24 | $20.26 | $20.26 | 16,452 |
2020-10-29 | $20.11 | $20.15 | $20.02 | $20.02 | $20.02 | 9,857 |
2020-10-28 | $20.49 | $20.53 | $20.40 | $20.48 | $20.48 | 15,857 |
2020-10-27 | $20.37 | $20.47 | $20.33 | $20.33 | $20.33 | 4,044 |
2020-10-26 | $20.43 | $20.52 | $20.40 | $20.46 | $20.46 | 18,405 |
2020-10-23 | $20.13 | $20.13 | $20.07 | $20.10 | $20.10 | 11,461 |
2020-10-22 | $19.99 | $20.02 | $19.95 | $20.00 | $20.00 | 23,195 |
2020-10-21 | $19.86 | $19.91 | $19.81 | $19.91 | $19.91 | 9,082 |
2020-10-20 | $20.09 | $20.09 | $19.90 | $19.96 | $19.96 | 3,553 |
2020-10-19 | $20.07 | $20.18 | $20.05 | $20.18 | $20.18 | 1,012,427 |
2020-10-16 | $19.98 | $20.00 | $19.91 | $19.99 | $19.99 | 21,470 |
2020-10-15 | $20.18 | $20.18 | $20.10 | $20.12 | $20.12 | 6,862 |
2020-10-14 | $19.99 | $20.11 | $19.99 | $20.09 | $20.09 | 14,356 |
2020-10-13 | $19.93 | $20.02 | $19.90 | $19.93 | $19.93 | 20,212 |
2020-10-12 | $20.05 | $20.05 | $19.99 | $19.99 | $19.99 | 17,423 |
2020-10-09 | $20.41 | $20.44 | $20.38 | $20.41 | $20.41 | 19,337 |
2020-10-08 | $20.60 | $20.63 | $20.54 | $20.58 | $20.58 | 25,441 |
2020-10-07 | $20.64 | $20.66 | $20.57 | $20.59 | $20.59 | 11,240 |
2020-10-06 | $20.70 | $20.85 | $20.70 | $20.79 | $20.79 | 20,464 |
2020-10-05 | $20.89 | $20.91 | $20.79 | $20.79 | $20.79 | 17,600 |
2020-10-02 | $21.18 | $21.18 | $20.99 | $21.07 | $21.07 | 8,139 |
2020-10-01 | $20.87 | $20.91 | $20.84 | $20.85 | $20.85 | 3,974 |
2020-09-30 | $21.32 | $21.33 | $21.16 | $21.16 | $21.16 | 9,095 |
2020-09-29 | $21.36 | $21.36 | $21.19 | $21.23 | $21.23 | 14,266 |
2020-09-28 | $21.33 | $21.44 | $21.33 | $21.35 | $21.35 | 19,705 |
2020-09-25 | $21.67 | $21.77 | $21.52 | $21.52 | $21.52 | 14,156 |
2020-09-24 | $21.59 | $21.63 | $21.51 | $21.55 | $21.55 | 41,561 |
2020-09-23 | $21.06 | $21.34 | $21.06 | $21.34 | $21.34 | 6,901 |
2020-09-22 | $20.95 | $21.07 | $20.94 | $21.00 | $21.00 | 56,622 |
2020-09-21 | $20.94 | $21.03 | $20.75 | $20.75 | $20.75 | 63,143 |
2020-09-18 | $20.64 | $20.70 | $20.63 | $20.70 | $20.70 | 11,064 |
2020-09-17 | $21.01 | $21.01 | $20.91 | $20.93 | $20.93 | 10,349 |
2020-09-16 | $20.88 | $20.95 | $20.82 | $20.91 | $20.91 | 12,570 |
2020-09-15 | $20.77 | $20.82 | $20.75 | $20.78 | $20.78 | 6,992 |
2020-09-14 | $21.29 | $21.29 | $21.10 | $21.13 | $21.13 | 5,125 |
2020-09-11 | $21.49 | $21.51 | $21.39 | $21.47 | $21.47 | 17,487 |
2020-09-10 | $21.51 | $21.78 | $21.51 | $21.78 | $21.78 | 49,158 |
2020-09-09 | $21.50 | $21.50 | $21.34 | $21.40 | $21.40 | 21,251 |
2020-09-08 | $21.24 | $21.32 | $21.19 | $21.31 | $21.31 | 19,073 |
2020-09-04 | $20.75 | $20.97 | $20.67 | $20.73 | $20.73 | 38,419 |
2020-09-03 | $20.64 | $20.81 | $20.61 | $20.77 | $20.77 | 66,284 |
2020-09-02 | $20.44 | $20.57 | $20.44 | $20.44 | $20.44 | 22,053 |
2020-09-01 | $20.46 | $20.50 | $20.41 | $20.41 | $20.41 | 13,776 |
2020-08-31 | $20.68 | $20.82 | $20.68 | $20.74 | $20.74 | 23,784 |
2020-08-28 | $20.61 | $20.61 | $20.51 | $20.54 | $20.54 | 16,007 |
2020-08-27 | $21.28 | $21.28 | $21.20 | $21.20 | $21.20 | 938 |
2020-08-26 | $21.31 | $21.31 | $21.26 | $21.28 | $21.28 | 2,302 |
2020-08-25 | $21.10 | $21.12 | $21.07 | $21.07 | $21.07 | 2,827 |
2020-08-24 | $21.13 | $21.22 | $21.13 | $21.19 | $21.19 | 10,001 |
2020-08-21 | $21.34 | $21.39 | $21.32 | $21.33 | $21.33 | 13,714 |
2020-08-20 | $21.51 | $21.53 | $21.32 | $21.32 | $21.32 | 18,955 |
2020-08-19 | $21.21 | $21.35 | $21.17 | $21.34 | $21.34 | 8,733 |
2020-08-18 | $20.90 | $21.04 | $20.90 | $20.98 | $20.98 | 13,256 |
2020-08-17 | $21.00 | $21.02 | $20.87 | $20.91 | $20.91 | 22,191 |
2020-08-14 | $21.56 | $21.62 | $21.56 | $21.58 | $21.58 | 10,678 |
2020-08-13 | $21.78 | $21.83 | $21.76 | $21.80 | $21.80 | 12,545 |
2020-08-12 | $21.74 | $21.74 | $21.57 | $21.63 | $21.63 | 10,692 |
2020-08-11 | $21.58 | $21.69 | $21.52 | $21.65 | $21.65 | 13,521 |
2020-08-10 | $21.51 | $21.55 | $21.41 | $21.44 | $21.44 | 16,715 |
2020-08-07 | $21.49 | $21.69 | $21.49 | $21.58 | $21.58 | 29,033 |
2020-08-06 | $21.22 | $21.27 | $21.12 | $21.12 | $21.12 | 13,939 |
2020-08-05 | $21.22 | $21.22 | $21.10 | $21.21 | $21.21 | 16,053 |
2020-08-04 | $21.51 | $21.54 | $21.28 | $21.30 | $21.30 | 34,158 |
2020-08-03 | $21.40 | $21.40 | $21.26 | $21.32 | $21.32 | 48,114 |
2020-07-31 | $21.92 | $22.03 | $21.84 | $21.91 | $21.91 | 38,221 |
2020-07-30 | $22.12 | $22.27 | $22.05 | $22.11 | $22.11 | 25,741 |
2020-07-29 | $21.94 | $21.96 | $21.85 | $21.89 | $21.89 | 29,036 |
2020-07-28 | $22.52 | $22.61 | $22.52 | $22.60 | $22.60 | 11,118 |
2020-07-27 | $22.55 | $22.60 | $22.50 | $22.52 | $22.52 | 24,293 |
2020-07-24 | $22.73 | $22.77 | $22.55 | $22.55 | $22.55 | 68,230 |
2020-07-23 | $21.85 | $21.98 | $21.77 | $21.94 | $21.94 | 52,417 |
2020-07-22 | $21.87 | $22.05 | $21.86 | $21.94 | $21.94 | 42,863 |
2020-07-21 | $21.80 | $21.86 | $21.77 | $21.81 | $21.81 | 28,569 |
2020-07-20 | $21.87 | $21.94 | $21.77 | $21.77 | $21.77 | 45,410 |
2020-07-17 | $22.42 | $22.57 | $22.39 | $22.46 | $22.46 | 53,900 |
2020-07-16 | $22.53 | $22.64 | $22.43 | $22.52 | $22.52 | 58,400 |
2020-07-15 | $21.55 | $21.59 | $21.45 | $21.52 | $21.52 | 46,300 |
2020-07-14 | $21.52 | $21.58 | $21.28 | $21.31 | $21.31 | 30,400 |
2020-07-13 | $21.23 | $21.38 | $21.04 | $21.35 | $21.35 | 39,800 |
2020-07-10 | $21.69 | $21.79 | $21.62 | $21.63 | $21.63 | 28,700 |
2020-07-09 | $21.15 | $21.47 | $21.15 | $21.35 | $21.35 | 50,000 |
2020-07-08 | $21.58 | $21.63 | $21.39 | $21.40 | $21.40 | 46,300 |
2020-07-07 | $21.98 | $22.02 | $21.80 | $22.01 | $22.01 | 34,500 |
2020-07-06 | $22.00 | $22.18 | $21.55 | $21.55 | $21.55 | 120,500 |
2020-07-02 | $24.38 | $24.38 | $24.25 | $24.27 | $24.27 | 18,100 |
2020-07-01 | $24.97 | $25.08 | $24.86 | $24.95 | $24.95 | 23,500 |
2020-06-30 | $25.63 | $25.63 | $25.50 | $25.56 | $25.56 | 22,400 |
2020-06-29 | $25.88 | $25.92 | $25.79 | $25.81 | $25.81 | 5,200 |
2020-06-26 | $25.92 | $25.96 | $25.83 | $25.87 | $25.87 | 6,362 |
2020-06-25 | $25.96 | $25.98 | $25.86 | $25.87 | $25.87 | 4,828 |
2020-06-24 | $25.68 | $25.91 | $25.67 | $25.82 | $25.82 | 8,175 |
2020-06-23 | $25.65 | $25.72 | $25.62 | $25.72 | $25.72 | 10,262 |
2020-06-22 | $25.94 | $26.02 | $25.80 | $25.81 | $25.81 | 22,146 |
2020-06-19 | $26.09 | $26.28 | $26.02 | $26.22 | $26.22 | 12,608 |
2020-06-18 | $26.41 | $26.45 | $26.29 | $26.29 | $26.29 | 15,847 |
2020-06-17 | $26.66 | $26.67 | $26.57 | $26.57 | $26.57 | 2,025 |
2020-06-16 | $26.61 | $26.93 | $26.55 | $26.83 | $26.83 | 32,745 |
2020-06-15 | $27.17 | $27.17 | $26.77 | $26.84 | $26.84 | 31,054 |
2020-06-12 | $26.70 | $26.98 | $26.67 | $26.80 | $26.80 | 25,210 |
2020-06-11 | $26.98 | $27.19 | $26.86 | $27.17 | $27.17 | 28,445 |
2020-06-10 | $26.55 | $26.65 | $26.42 | $26.48 | $26.48 | 10,343 |
2020-06-09 | $26.70 | $26.72 | $26.59 | $26.59 | $26.59 | 9,916 |
2020-06-08 | $26.66 | $26.71 | $26.58 | $26.58 | $26.58 | 7,222 |
2020-06-05 | $26.72 | $26.76 | $26.55 | $26.60 | $26.60 | 12,189 |
2020-06-04 | $27.04 | $27.21 | $27.04 | $27.10 | $27.10 | 9,123 |
2020-06-03 | $26.89 | $26.93 | $26.76 | $26.83 | $26.83 | 23,707 |
2020-06-02 | $27.19 | $27.19 | $26.92 | $26.98 | $26.98 | 18,277 |
2020-06-01 | $27.72 | $27.76 | $27.31 | $27.32 | $27.32 | 25,554 |
2020-05-29 | $28.36 | $28.53 | $28.02 | $28.02 | $28.02 | 26,593 |
2020-05-28 | $28.33 | $28.57 | $28.26 | $28.57 | $28.57 | 21,785 |
2020-05-27 | $28.37 | $28.64 | $28.37 | $28.52 | $28.52 | 24,574 |
2020-05-26 | $28.02 | $28.28 | $27.95 | $28.28 | $28.28 | 16,226 |
2020-05-22 | $28.41 | $28.49 | $28.32 | $28.37 | $28.37 | 20,204 |
2020-05-21 | $27.93 | $28.07 | $27.86 | $27.99 | $27.99 | 28,204 |
2020-05-20 | $27.45 | $27.55 | $27.36 | $27.45 | $27.45 | 14,004 |
2020-05-19 | $27.63 | $27.65 | $27.52 | $27.63 | $27.63 | 15,633 |
2020-05-18 | $27.61 | $27.65 | $27.33 | $27.37 | $27.37 | 21,416 |
2020-05-15 | $27.98 | $28.20 | $27.98 | $28.10 | $28.10 | 45,349 |
2020-05-14 | $28.00 | $28.04 | $27.57 | $27.57 | $27.57 | 26,965 |
2020-05-13 | $27.56 | $27.83 | $27.50 | $27.73 | $27.73 | 21,200 |
2020-05-12 | $27.42 | $27.66 | $27.39 | $27.66 | $27.66 | 16,295 |
2020-05-11 | $27.70 | $27.76 | $27.58 | $27.69 | $27.69 | 25,538 |
2020-05-08 | $27.50 | $27.50 | $27.32 | $27.43 | $27.43 | 28,640 |
2020-05-07 | $27.80 | $27.86 | $27.73 | $27.80 | $27.80 | 21,825 |
2020-05-06 | $28.20 | $28.22 | $28.10 | $28.17 | $28.17 | 17,654 |
2020-05-05 | $29.06 | $29.10 | $28.93 | $29.00 | $29.00 | 14,657 |
2020-05-04 | $29.46 | $29.56 | $29.42 | $29.42 | $29.42 | 15,685 |
2020-05-01 | $29.11 | $29.55 | $29.11 | $29.50 | $29.50 | 34,218 |
2020-04-30 | $28.02 | $28.60 | $27.98 | $28.58 | $28.58 | 7,770 |
2020-04-29 | $28.22 | $28.23 | $28.06 | $28.06 | $28.06 | 25,577 |
2020-04-28 | $28.22 | $28.40 | $28.22 | $28.40 | $28.40 | 17,189 |
2020-04-27 | $28.53 | $28.58 | $28.45 | $28.47 | $28.47 | 10,673 |
2020-04-24 | $28.69 | $28.77 | $28.66 | $28.75 | $28.75 | 15,284 |
2020-04-23 | $28.40 | $28.62 | $28.35 | $28.60 | $28.60 | 17,808 |
2020-04-22 | $28.53 | $28.54 | $28.43 | $28.53 | $28.53 | 20,786 |
2020-04-21 | $29.07 | $29.13 | $28.99 | $29.10 | $29.10 | 14,452 |
2020-04-20 | $28.55 | $28.63 | $28.41 | $28.61 | $28.61 | 26,277 |
2020-04-17 | $28.62 | $28.67 | $28.54 | $28.55 | $28.55 | 9,557 |
2020-04-16 | $28.95 | $29.01 | $28.82 | $28.99 | $28.99 | 9,440 |
2020-04-15 | $29.08 | $29.14 | $28.99 | $29.09 | $29.09 | 8,500 |
2020-04-14 | $28.75 | $28.75 | $28.48 | $28.53 | $28.53 | 24,848 |
2020-04-13 | $29.00 | $29.25 | $29.00 | $29.06 | $29.06 | 17,264 |
2020-04-09 | $28.74 | $28.85 | $28.49 | $28.85 | $28.85 | 13,884 |
2020-04-08 | $28.87 | $28.94 | $28.81 | $28.84 | $28.84 | 10,701 |
2020-04-07 | $28.10 | $29.18 | $28.10 | $29.12 | $29.12 | 21,518 |
2020-04-06 | $28.85 | $28.90 | $28.57 | $28.71 | $28.71 | 29,733 |
2020-04-03 | $29.43 | $29.68 | $29.24 | $29.53 | $29.53 | 31,587 |
2020-04-02 | $29.63 | $29.80 | $29.23 | $29.24 | $29.24 | 53,553 |
2020-04-01 | $29.93 | $30.42 | $29.90 | $30.42 | $30.42 | 70,704 |
2020-03-31 | $29.52 | $29.90 | $29.52 | $29.89 | $29.89 | 43,265 |
2020-03-30 | $29.96 | $30.15 | $29.57 | $29.61 | $29.61 | 25,774 |
2020-03-27 | $29.89 | $30.21 | $29.80 | $30.07 | $30.07 | 16,093 |
2020-03-26 | $29.72 | $29.77 | $28.98 | $29.01 | $29.01 | 38,697 |
2020-03-25 | $29.66 | $30.00 | $29.34 | $29.52 | $29.52 | 75,673 |
2020-03-24 | $29.72 | $30.17 | $29.71 | $29.80 | $29.80 | 112,105 |
2020-03-23 | $31.14 | $31.69 | $30.99 | $31.30 | $31.23 | 62,285 |
2020-03-20 | $30.04 | $32.00 | $30.04 | $31.56 | $31.49 | 83,109 |
2020-03-19 | $30.85 | $31.13 | $30.08 | $30.43 | $30.37 | 53,612 |
2020-03-18 | $30.82 | $31.28 | $30.28 | $30.85 | $30.78 | 143,061 |
2020-03-17 | $30.10 | $30.37 | $29.13 | $29.21 | $29.15 | 45,205 |
2020-03-16 | $30.99 | $30.99 | $28.88 | $30.68 | $30.61 | 219,397 |
2020-03-13 | $27.82 | $29.01 | $27.66 | $27.83 | $27.77 | 240,000 |
2020-03-12 | $28.79 | $29.79 | $28.63 | $29.40 | $29.34 | 245,765 |
2020-03-11 | $27.46 | $27.70 | $27.33 | $27.69 | $27.63 | 163,100 |
2020-03-10 | $26.87 | $27.33 | $26.65 | $26.65 | $26.59 | 57,360 |
2020-03-09 | $28.53 | $28.65 | $27.87 | $28.15 | $28.09 | 150,790 |
2020-03-06 | $27.21 | $27.46 | $27.11 | $27.28 | $27.22 | 101,945 |
2020-03-05 | $26.52 | $26.71 | $26.50 | $26.71 | $26.65 | 98,230 |
2020-03-04 | $26.87 | $26.97 | $26.71 | $26.74 | $26.68 | 66,565 |
2020-03-03 | $27.15 | $27.40 | $26.89 | $27.29 | $27.23 | 145,033 |
2020-03-02 | $27.55 | $27.64 | $27.19 | $27.22 | $27.16 | 451,449 |
2020-02-28 | $28.70 | $29.02 | $28.21 | $28.29 | $28.23 | 540,765 |
2020-02-27 | $27.74 | $27.91 | $27.16 | $27.72 | $27.66 | 183,918 |
2020-02-26 | $27.75 | $27.76 | $27.50 | $27.71 | $27.65 | 130,310 |
2020-02-25 | $27.67 | $28.08 | $27.56 | $28.06 | $28.00 | 133,571 |
2020-02-24 | $28.19 | $28.30 | $27.95 | $28.02 | $27.96 | 189,819 |
2020-02-21 | $27.42 | $27.47 | $27.35 | $27.46 | $27.40 | 168,139 |
2020-02-20 | $27.60 | $27.86 | $27.54 | $27.73 | $27.67 | 153,079 |
2020-02-19 | $28.00 | $28.00 | $27.85 | $27.88 | $27.82 | 47,687 |
2020-02-18 | $28.03 | $28.08 | $27.86 | $28.08 | $28.02 | 141,173 |
2020-02-14 | $28.38 | $28.50 | $28.36 | $28.43 | $28.37 | 39,218 |
2020-02-13 | $28.54 | $28.68 | $28.43 | $28.63 | $28.57 | 69,397 |
2020-02-12 | $28.08 | $28.17 | $28.07 | $28.10 | $28.04 | 109,104 |
2020-02-11 | $28.53 | $28.53 | $28.22 | $28.43 | $28.37 | 93,394 |
2020-02-10 | $29.21 | $29.21 | $28.86 | $28.88 | $28.82 | 110,708 |
2020-02-07 | $29.39 | $29.53 | $29.31 | $29.46 | $29.40 | 65,707 |
2020-02-06 | $29.01 | $29.34 | $29.00 | $29.28 | $29.22 | 62,078 |
2020-02-05 | $28.65 | $29.25 | $28.65 | $29.19 | $29.13 | 100,858 |
2020-02-04 | $29.77 | $29.84 | $29.11 | $29.27 | $29.21 | 183,351 |
2020-02-03 | $31.10 | $31.15 | $30.86 | $31.14 | $31.07 | 319,476 |
2020-01-31 | $30.46 | $30.77 | $30.42 | $30.65 | $30.59 | 257,982 |
2020-01-30 | $30.31 | $30.50 | $30.04 | $30.07 | $30.01 | 218,355 |
2020-01-29 | $29.49 | $29.63 | $29.36 | $29.62 | $29.56 | 105,890 |
2020-01-28 | $29.88 | $30.01 | $29.59 | $29.80 | $29.74 | 130,137 |
2020-01-27 | $30.37 | $30.41 | $29.79 | $29.88 | $29.82 | 221,552 |
2020-01-24 | $28.11 | $28.45 | $28.08 | $28.37 | $28.31 | 44,066 |
2020-01-23 | $28.21 | $28.51 | $27.98 | $27.98 | $27.92 | 63,360 |
2020-01-22 | $27.25 | $27.44 | $27.25 | $27.39 | $27.33 | 35,286 |
2020-01-21 | $27.30 | $27.42 | $27.26 | $27.38 | $27.32 | 35,583 |
2020-01-17 | $26.55 | $26.58 | $26.55 | $26.57 | $26.52 | 4,530 |
2020-01-16 | $26.68 | $26.72 | $26.66 | $26.67 | $26.61 | 19,471 |
2020-01-15 | $26.68 | $26.71 | $26.67 | $26.70 | $26.64 | 8,058 |
2020-01-14 | $26.56 | $26.56 | $26.48 | $26.51 | $26.46 | 13,147 |
2020-01-13 | $26.49 | $26.52 | $26.30 | $26.31 | $26.25 | 8,491 |
2020-01-10 | $26.88 | $26.88 | $26.83 | $26.85 | $26.79 | 10,802 |
2020-01-09 | $26.83 | $26.91 | $26.83 | $26.87 | $26.81 | 28,832 |
2020-01-08 | $27.20 | $27.20 | $26.90 | $27.00 | $26.94 | 32,076 |
2020-01-07 | $27.09 | $27.09 | $26.99 | $27.02 | $26.96 | 30,183 |
2020-01-06 | $27.21 | $27.21 | $27.11 | $27.14 | $27.09 | 8,178 |
2020-01-03 | $27.10 | $27.17 | $27.06 | $27.17 | $27.11 | 15,700 |
2020-01-02 | $27.10 | $27.10 | $26.89 | $26.90 | $26.85 | 19,379 |
2019-12-31 | $27.53 | $27.54 | $27.43 | $27.43 | $27.37 | 8,108 |
2019-12-30 | $27.70 | $27.82 | $27.69 | $27.82 | $27.76 | 19,962 |
2019-12-27 | $28.05 | $28.12 | $28.00 | $28.11 | $28.05 | 9,369 |
2019-12-26 | $28.15 | $28.15 | $28.00 | $28.04 | $27.98 | 5,006 |
2019-12-24 | $28.36 | $28.36 | $28.36 | $28.36 | $28.30 | 629 |
2019-12-23 | $28.43 | $28.53 | $28.43 | $28.49 | $28.43 | 5,457 |
2019-12-20 | $28.09 | $28.12 | $28.04 | $28.04 | $27.95 | 4,615 |
2019-12-19 | $28.15 | $28.15 | $28.07 | $28.10 | $28.01 | 8,549 |
2019-12-18 | $28.05 | $28.05 | $28.01 | $28.01 | $27.92 | 10,323 |
2019-12-17 | $28.08 | $28.08 | $27.96 | $27.98 | $27.89 | 12,800 |
2019-12-16 | $28.27 | $28.33 | $28.20 | $28.33 | $28.23 | 16,674 |
2019-12-13 | $28.51 | $28.83 | $28.27 | $28.69 | $28.59 | 32,435 |
2019-12-12 | $28.80 | $29.01 | $28.60 | $28.65 | $28.56 | 101,495 |
2019-12-11 | $29.28 | $29.35 | $29.17 | $29.17 | $29.07 | 9,382 |
2019-12-10 | $29.25 | $29.25 | $29.18 | $29.23 | $29.13 | 7,743 |
2019-12-09 | $29.31 | $29.48 | $29.31 | $29.48 | $29.38 | 15,987 |
2019-12-06 | $29.23 | $29.25 | $29.21 | $29.21 | $29.11 | 7,736 |
2019-12-05 | $29.43 | $29.54 | $29.43 | $29.46 | $29.36 | 26,899 |
2019-12-04 | $29.64 | $29.64 | $29.57 | $29.61 | $29.51 | 20,834 |
2019-12-03 | $30.04 | $30.19 | $29.95 | $29.95 | $29.85 | 110,299 |
2019-12-02 | $29.81 | $29.97 | $29.81 | $29.93 | $29.83 | 12,957 |
2019-11-29 | $29.79 | $29.79 | $29.74 | $29.79 | $29.69 | 5,959 |
2019-11-27 | $29.35 | $29.41 | $29.24 | $29.25 | $29.15 | 8,351 |
2019-11-26 | $29.43 | $29.44 | $29.34 | $29.34 | $29.24 | 14,633 |
2019-11-25 | $29.43 | $29.46 | $29.38 | $29.43 | $29.34 | 10,039 |
2019-11-22 | $29.68 | $29.78 | $29.62 | $29.74 | $29.64 | 14,402 |
2019-11-21 | $29.21 | $29.30 | $29.21 | $29.23 | $29.13 | 14,838 |
2019-11-20 | $29.13 | $29.32 | $29.11 | $29.24 | $29.14 | 11,648 |
2019-11-19 | $28.84 | $28.88 | $28.78 | $28.87 | $28.77 | 5,715 |
2019-11-18 | $29.17 | $29.17 | $29.10 | $29.14 | $29.05 | 5,485 |
2019-11-15 | $29.17 | $29.20 | $29.12 | $29.15 | $29.05 | 4,102 |
2019-11-14 | $29.02 | $29.13 | $29.00 | $29.00 | $28.90 | 1,594 |
2019-11-13 | $29.20 | $29.27 | $29.14 | $29.24 | $29.14 | 5,581 |
2019-11-12 | $29.09 | $29.16 | $29.09 | $29.15 | $29.05 | 7,842 |
2019-11-11 | $28.95 | $28.97 | $28.87 | $28.91 | $28.81 | 3,104 |
2019-11-08 | $28.41 | $28.61 | $28.38 | $28.39 | $28.30 | 6,249 |
2019-11-07 | $28.26 | $28.26 | $28.09 | $28.21 | $28.11 | 6,555 |
2019-11-06 | $28.53 | $28.64 | $28.50 | $28.59 | $28.50 | 7,742 |
2019-11-05 | $28.35 | $28.48 | $28.33 | $28.39 | $28.30 | 10,317 |
2019-11-04 | $28.58 | $28.61 | $28.55 | $28.60 | $28.51 | 9,394 |
2019-11-01 | $28.83 | $28.93 | $28.83 | $28.84 | $28.74 | 17,027 |
2019-10-31 | $29.44 | $29.58 | $29.44 | $29.47 | $29.37 | 11,057 |
2019-10-30 | $29.52 | $29.54 | $29.30 | $29.32 | $29.22 | 5,059 |
2019-10-29 | $29.21 | $29.30 | $29.21 | $29.28 | $29.19 | 7,882 |
2019-10-28 | $29.00 | $29.04 | $28.93 | $28.97 | $28.88 | 8,366 |
2019-10-25 | $29.47 | $29.47 | $29.18 | $29.18 | $29.08 | 3,701 |
2019-10-24 | $29.53 | $29.57 | $29.48 | $29.52 | $29.42 | 4,926 |
2019-10-23 | $29.60 | $29.60 | $29.39 | $29.40 | $29.30 | 5,025 |
2019-10-22 | $29.35 | $29.42 | $29.35 | $29.41 | $29.31 | 2,709 |
2019-10-21 | $29.47 | $29.50 | $29.42 | $29.42 | $29.32 | 4,080 |
2019-10-18 | $29.57 | $29.70 | $29.57 | $29.64 | $29.54 | 17,358 |
2019-10-17 | $29.20 | $29.20 | $29.16 | $29.17 | $29.07 | 929 |
2019-10-16 | $29.44 | $29.44 | $29.29 | $29.29 | $29.19 | 5,825 |
2019-10-15 | $29.16 | $29.16 | $29.06 | $29.13 | $29.03 | 3,620 |
2019-10-14 | $28.97 | $29.06 | $28.96 | $29.06 | $28.97 | 4,265 |
2019-10-11 | $29.36 | $29.36 | $29.01 | $29.19 | $29.09 | 12,655 |
2019-10-10 | $29.73 | $29.73 | $29.51 | $29.60 | $29.50 | 8,507 |
2019-10-09 | $30.11 | $30.13 | $30.06 | $30.13 | $30.03 | 4,244 |
2019-10-08 | $30.60 | $30.65 | $30.50 | $30.65 | $30.55 | 7,260 |
2019-10-07 | $30.44 | $30.44 | $30.27 | $30.31 | $30.21 | 3,010 |
2019-10-04 | $30.49 | $30.49 | $30.25 | $30.25 | $30.15 | 5,800 |
2019-10-03 | $30.45 | $30.51 | $30.34 | $30.35 | $30.25 | 5,295 |
2019-10-02 | $30.55 | $30.68 | $30.55 | $30.56 | $30.46 | 11,235 |
2019-10-01 | $30.40 | $30.50 | $30.36 | $30.47 | $30.37 | 8,993 |
2019-09-30 | $30.45 | $30.45 | $30.27 | $30.37 | $30.27 | 7,501 |
2019-09-27 | $30.02 | $30.58 | $29.92 | $30.43 | $30.33 | 15,994 |
2019-09-26 | $30.02 | $30.13 | $30.01 | $30.03 | $29.93 | 18,466 |
2019-09-25 | $29.89 | $29.95 | $29.67 | $29.67 | $29.57 | 11,499 |
2019-09-24 | $29.62 | $29.77 | $29.56 | $29.67 | $29.57 | 14,695 |
2019-09-23 | $30.21 | $30.23 | $30.08 | $30.13 | $29.57 | 7,997 |
2019-09-20 | $29.69 | $30.15 | $29.69 | $30.11 | $29.55 | 21,333 |
2019-09-19 | $29.60 | $29.72 | $29.55 | $29.66 | $29.11 | 12,439 |
2019-09-18 | $29.69 | $29.89 | $29.68 | $29.78 | $29.22 | 7,409 |
2019-09-17 | $29.86 | $29.90 | $29.72 | $29.72 | $29.17 | 27,262 |
2019-09-16 | $29.22 | $29.34 | $29.22 | $29.30 | $28.75 | 1,800 |
2019-09-13 | $28.95 | $28.95 | $28.81 | $28.91 | $28.37 | 6,600 |
2019-09-12 | $29.29 | $29.30 | $29.03 | $29.12 | $28.57 | 16,674 |
2019-09-11 | $29.58 | $29.62 | $29.47 | $29.47 | $28.92 | 9,200 |
2019-09-10 | $29.30 | $29.43 | $29.30 | $29.40 | $28.85 | 16,700 |
2019-09-09 | $29.32 | $29.39 | $29.28 | $29.30 | $28.75 | 19,953 |
2019-09-06 | $29.30 | $29.44 | $29.30 | $29.42 | $28.87 | 8,400 |
2019-09-05 | $29.62 | $29.68 | $29.52 | $29.56 | $29.01 | 32,600 |
2019-09-04 | $30.17 | $30.21 | $30.09 | $30.09 | $29.53 | 19,125 |
2019-09-03 | $30.68 | $30.74 | $30.56 | $30.56 | $29.99 | 28,254 |
2019-08-30 | $30.78 | $30.88 | $30.76 | $30.79 | $30.22 | 8,908 |
2019-08-29 | $30.68 | $30.72 | $30.55 | $30.61 | $30.04 | 5,783 |
2019-08-28 | $31.22 | $31.22 | $30.93 | $31.00 | $30.42 | 34,329 |
2019-08-27 | $30.67 | $30.97 | $30.60 | $30.96 | $30.38 | 15,301 |
2019-08-26 | $30.99 | $31.08 | $30.90 | $30.96 | $30.38 | 36,351 |
2019-08-23 | $30.76 | $31.34 | $30.60 | $31.23 | $30.65 | 59,399 |
2019-08-22 | $30.56 | $30.74 | $30.56 | $30.66 | $30.09 | 10,558 |
2019-08-21 | $30.63 | $30.65 | $30.38 | $30.39 | $29.82 | 11,524 |
2019-08-20 | $30.65 | $30.84 | $30.65 | $30.83 | $30.26 | 16,270 |
2019-08-19 | $30.67 | $30.82 | $30.56 | $30.82 | $30.25 | 18,714 |
2019-08-16 | $31.27 | $31.31 | $31.06 | $31.14 | $30.56 | 25,442 |
2019-08-15 | $31.70 | $31.70 | $31.50 | $31.53 | $30.94 | 25,811 |
2019-08-14 | $31.88 | $31.94 | $31.67 | $31.92 | $31.33 | 48,030 |
2019-08-13 | $32.05 | $32.05 | $30.81 | $31.02 | $30.44 | 48,967 |
2019-08-12 | $32.10 | $32.19 | $31.99 | $32.15 | $31.55 | 39,340 |
2019-08-09 | $32.05 | $32.37 | $32.01 | $32.20 | $31.60 | 32,357 |
2019-08-08 | $31.87 | $31.87 | $31.59 | $31.68 | $31.09 | 37,973 |
2019-08-07 | $32.64 | $32.72 | $32.03 | $32.03 | $31.43 | 78,359 |
2019-08-06 | $32.00 | $32.30 | $31.93 | $32.06 | $31.46 | 125,247 |
2019-08-05 | $32.11 | $32.83 | $32.11 | $32.68 | $32.07 | 77,151 |
2019-08-02 | $30.91 | $31.34 | $30.91 | $31.32 | $30.74 | 33,113 |
2019-08-01 | $30.08 | $31.24 | $29.90 | $31.12 | $30.54 | 46,772 |
2019-07-31 | $29.79 | $30.14 | $29.71 | $30.04 | $29.48 | 25,261 |
2019-07-30 | $29.67 | $29.85 | $29.67 | $29.77 | $29.22 | 7,754 |
2019-07-29 | $29.61 | $29.67 | $29.58 | $29.58 | $29.03 | 8,596 |
2019-07-26 | $29.62 | $29.62 | $29.54 | $29.61 | $29.06 | 9,073 |
2019-07-25 | $29.57 | $29.79 | $29.57 | $29.79 | $29.23 | 7,609 |
2019-07-24 | $29.92 | $29.92 | $29.78 | $29.78 | $29.22 | 15,478 |
2019-07-23 | $30.04 | $30.14 | $30.01 | $30.01 | $29.45 | 9,896 |
2019-07-22 | $30.20 | $30.30 | $30.11 | $30.28 | $29.72 | 15,113 |
2019-07-19 | $29.94 | $30.09 | $29.94 | $30.09 | $29.53 | 15,254 |
2019-07-18 | $30.32 | $30.32 | $30.09 | $30.09 | $29.53 | 33,466 |
2019-07-17 | $30.03 | $30.12 | $30.00 | $30.03 | $29.47 | 21,677 |
2019-07-16 | $29.94 | $30.06 | $29.91 | $30.03 | $29.47 | 30,808 |
2019-07-15 | $29.93 | $29.93 | $29.84 | $29.86 | $29.30 | 19,729 |
2019-07-12 | $30.12 | $30.22 | $30.06 | $30.11 | $29.55 | 35,875 |
2019-07-11 | $30.08 | $30.30 | $30.08 | $30.25 | $29.69 | 41,500 |
2019-07-10 | $29.91 | $30.01 | $29.84 | $29.94 | $29.38 | 53,437 |
2019-07-09 | $30.22 | $30.22 | $30.05 | $30.16 | $29.60 | 40,317 |
2019-07-08 | $30.14 | $30.14 | $29.99 | $30.08 | $29.52 | 29,509 |
2019-07-05 | $29.62 | $29.82 | $29.57 | $29.73 | $29.18 | 16,745 |
2019-07-03 | $29.30 | $29.33 | $29.21 | $29.21 | $28.67 | 6,058 |
2019-07-02 | $29.03 | $29.17 | $28.97 | $29.13 | $28.59 | 8,870 |
2019-07-01 | $28.72 | $28.94 | $28.62 | $28.85 | $28.31 | 25,875 |
2019-06-28 | $29.68 | $29.82 | $29.68 | $29.74 | $29.19 | 12,158 |
2019-06-27 | $29.80 | $29.86 | $29.78 | $29.81 | $29.25 | 11,289 |
2019-06-26 | $30.05 | $30.05 | $29.89 | $30.03 | $29.47 | 22,165 |
2019-06-25 | $29.98 | $30.20 | $29.98 | $30.20 | $29.64 | 32,854 |
2019-06-24 | $29.78 | $29.78 | $29.62 | $29.63 | $29.06 | 32,181 |
2019-06-21 | $29.88 | $29.93 | $29.77 | $29.88 | $29.30 | 13,133 |
2019-06-20 | $29.60 | $29.88 | $29.56 | $29.66 | $29.08 | 54,564 |
2019-06-19 | $30.77 | $30.89 | $30.63 | $30.71 | $30.11 | 16,542 |
2019-06-18 | $31.49 | $31.49 | $30.62 | $30.76 | $30.16 | 37,662 |
2019-06-17 | $31.58 | $31.60 | $31.44 | $31.54 | $30.93 | 27,529 |
2019-06-14 | $31.84 | $31.89 | $31.76 | $31.77 | $31.15 | 8,363 |
2019-06-13 | $31.31 | $31.40 | $31.23 | $31.37 | $30.76 | 8,699 |
2019-06-12 | $31.33 | $31.43 | $31.31 | $31.41 | $30.80 | 9,975 |
2019-06-11 | $31.01 | $31.13 | $30.90 | $31.08 | $30.48 | 41,376 |
2019-06-10 | $31.95 | $32.01 | $31.83 | $31.91 | $31.29 | 24,485 |
2019-06-07 | $32.20 | $32.20 | $31.79 | $32.04 | $31.42 | 45,474 |
2019-06-06 | $32.41 | $32.43 | $32.15 | $32.21 | $31.59 | 43,024 |
2019-06-05 | $31.91 | $32.24 | $31.91 | $32.17 | $31.55 | 19,828 |
2019-06-04 | $32.01 | $32.08 | $31.80 | $31.80 | $31.18 | 68,084 |
2019-06-03 | $31.92 | $31.92 | $31.69 | $31.74 | $31.12 | 58,193 |
2019-05-31 | $32.19 | $32.28 | $32.00 | $32.12 | $31.50 | 36,740 |
2019-05-30 | $31.96 | $31.99 | $31.88 | $31.95 | $31.33 | 19,528 |
2019-05-29 | $32.07 | $32.08 | $31.72 | $31.74 | $31.12 | 54,420 |
2019-05-28 | $31.92 | $32.12 | $31.75 | $32.10 | $31.48 | 70,384 |
2019-05-24 | $32.37 | $32.63 | $32.36 | $32.60 | $31.97 | 28,240 |
2019-05-23 | $32.60 | $32.66 | $32.40 | $32.48 | $31.85 | 142,317 |
2019-05-22 | $32.13 | $32.13 | $31.96 | $32.02 | $31.40 | 31,911 |
2019-05-21 | $32.03 | $32.06 | $31.85 | $31.97 | $31.35 | 52,319 |
2019-05-20 | $32.70 | $32.75 | $32.45 | $32.55 | $31.92 | 47,441 |
2019-05-17 | $32.19 | $32.25 | $31.85 | $32.25 | $31.62 | 100,359 |
2019-05-16 | $31.10 | $31.19 | $30.88 | $31.06 | $30.46 | 84,526 |
2019-05-15 | $31.70 | $31.70 | $31.22 | $31.44 | $30.83 | 33,636 |
2019-05-14 | $31.90 | $31.90 | $31.48 | $31.79 | $31.17 | 88,618 |
2019-05-13 | $32.32 | $32.81 | $32.32 | $32.73 | $32.10 | 147,767 |
2019-05-10 | $31.48 | $31.77 | $31.02 | $31.18 | $30.58 | 113,108 |
2019-05-09 | $32.19 | $32.59 | $31.56 | $31.81 | $31.19 | 203,322 |
2019-05-08 | $31.61 | $31.66 | $31.12 | $31.52 | $30.91 | 111,779 |
2019-05-07 | $30.84 | $31.73 | $30.84 | $31.46 | $30.85 | 111,853 |
2019-05-06 | $30.97 | $30.97 | $30.27 | $30.42 | $29.83 | 85,948 |
2019-05-03 | $29.03 | $29.03 | $28.87 | $28.98 | $28.42 | 19,042 |
2019-05-02 | $29.20 | $29.57 | $29.18 | $29.48 | $28.91 | 26,106 |
2019-05-01 | $29.00 | $29.29 | $28.84 | $29.23 | $28.66 | 35,655 |
2019-04-30 | $29.20 | $29.36 | $29.13 | $29.19 | $28.62 | 26,332 |
2019-04-29 | $29.12 | $29.32 | $29.12 | $29.30 | $28.73 | 21,009 |
2019-04-26 | $29.37 | $29.37 | $29.02 | $29.08 | $28.52 | 42,783 |
2019-04-25 | $29.37 | $29.42 | $29.20 | $29.23 | $28.66 | 81,015 |
2019-04-24 | $28.31 | $28.60 | $28.31 | $28.58 | $28.03 | 34,997 |
2019-04-23 | $28.44 | $28.48 | $28.29 | $28.30 | $27.75 | 42,803 |
2019-04-22 | $28.35 | $28.35 | $28.18 | $28.20 | $27.65 | 47,524 |
2019-04-18 | $27.79 | $27.90 | $27.74 | $27.82 | $27.28 | 27,031 |
2019-04-17 | $27.67 | $27.75 | $27.61 | $27.70 | $27.16 | 23,495 |
2019-04-16 | $27.64 | $27.94 | $27.64 | $27.87 | $27.33 | 47,297 |
2019-04-15 | $28.60 | $28.74 | $28.59 | $28.64 | $28.08 | 56,463 |
2019-04-12 | $28.02 | $28.05 | $27.93 | $28.00 | $27.46 | 34,587 |
2019-04-11 | $28.50 | $28.73 | $28.41 | $28.66 | $28.10 | 36,750 |
2019-04-10 | $27.89 | $27.99 | $27.83 | $27.88 | $27.34 | 58,401 |
2019-04-09 | $27.79 | $28.09 | $27.79 | $28.02 | $27.48 | 73,775 |
2019-04-08 | $27.84 | $27.98 | $27.73 | $27.73 | $27.19 | 36,995 |
2019-04-05 | $27.64 | $27.64 | $27.52 | $27.56 | $27.03 | 20,858 |
2019-04-04 | $28.00 | $28.00 | $27.74 | $27.76 | $27.22 | 45,436 |
2019-04-03 | $28.16 | $28.30 | $28.03 | $28.21 | $27.66 | 36,132 |
2019-04-02 | $28.53 | $28.73 | $28.53 | $28.60 | $28.04 | 88,688 |
2019-04-01 | $28.48 | $28.67 | $28.41 | $28.51 | $27.96 | 46,852 |
2019-03-29 | $29.36 | $29.61 | $29.29 | $29.57 | $29.00 | 38,987 |
2019-03-28 | $30.65 | $30.69 | $30.50 | $30.53 | $29.94 | 20,708 |
2019-03-27 | $30.61 | $30.79 | $30.52 | $30.58 | $29.99 | 26,945 |
2019-03-26 | $30.65 | $30.72 | $30.52 | $30.52 | $29.93 | 53,972 |
2019-03-25 | $30.53 | $30.53 | $30.35 | $30.40 | $29.81 | 61,076 |
2019-03-22 | $29.82 | $30.23 | $29.80 | $30.19 | $29.60 | 39,352 |
2019-03-21 | $29.74 | $29.74 | $29.50 | $29.52 | $28.95 | 26,995 |
2019-03-20 | $29.72 | $29.86 | $29.36 | $29.58 | $29.01 | 20,958 |
2019-03-19 | $29.58 | $29.67 | $29.47 | $29.57 | $29.00 | 44,763 |
2019-03-18 | $29.85 | $30.02 | $29.80 | $29.97 | $28.95 | 31,180 |
2019-03-15 | $30.80 | $30.80 | $30.59 | $30.64 | $29.60 | 37,118 |
2019-03-14 | $31.24 | $31.37 | $31.24 | $31.28 | $30.22 | 37,740 |
2019-03-13 | $31.01 | $31.05 | $30.89 | $30.90 | $29.85 | 40,284 |
2019-03-12 | $30.57 | $30.63 | $30.52 | $30.54 | $29.50 | 47,187 |
2019-03-11 | $31.27 | $31.27 | $30.61 | $30.64 | $29.60 | 57,532 |
2019-03-08 | $32.03 | $32.33 | $31.96 | $32.05 | $30.96 | 102,035 |
2019-03-07 | $30.63 | $30.93 | $30.59 | $30.93 | $29.88 | 117,432 |
2019-03-06 | $30.14 | $30.19 | $30.03 | $30.11 | $29.08 | 30,388 |
2019-03-05 | $30.37 | $30.37 | $30.15 | $30.20 | $29.17 | 21,866 |
2019-03-04 | $30.23 | $30.56 | $30.16 | $30.40 | $29.37 | 29,856 |
2019-03-01 | $30.66 | $30.80 | $30.60 | $30.64 | $29.60 | 23,445 |
2019-02-28 | $31.48 | $31.59 | $31.38 | $31.39 | $30.32 | 24,595 |
2019-02-27 | $31.30 | $31.46 | $31.22 | $31.28 | $30.22 | 18,346 |
2019-02-26 | $31.15 | $31.19 | $31.02 | $31.14 | $30.08 | 21,936 |
2019-02-25 | $30.70 | $30.96 | $30.65 | $30.66 | $29.61 | 69,439 |
2019-02-22 | $33.02 | $33.04 | $32.73 | $32.87 | $31.75 | 32,887 |
2019-02-21 | $33.62 | $33.88 | $33.62 | $33.85 | $32.70 | 10,954 |
2019-02-20 | $33.67 | $33.67 | $33.38 | $33.54 | $32.40 | 15,748 |
2019-02-19 | $34.29 | $34.29 | $33.65 | $33.71 | $32.56 | 18,593 |
2019-02-15 | $34.85 | $34.87 | $34.71 | $34.71 | $33.53 | 9,727 |
2019-02-14 | $34.72 | $34.72 | $34.44 | $34.51 | $33.34 | 10,370 |
2019-02-13 | $34.58 | $34.64 | $34.36 | $34.59 | $33.41 | 18,110 |
2019-02-12 | $35.30 | $35.43 | $35.22 | $35.26 | $34.06 | 6,436 |
2019-02-11 | $35.49 | $35.62 | $35.46 | $35.58 | $34.37 | 10,750 |
2019-02-08 | $36.53 | $36.70 | $36.50 | $36.52 | $35.28 | 4,398 |
2019-02-07 | $36.13 | $36.42 | $36.07 | $36.25 | $35.02 | 8,316 |
2019-02-06 | $35.65 | $35.91 | $35.65 | $35.91 | $34.69 | 2,708 |
2019-02-05 | $35.99 | $35.99 | $35.64 | $35.65 | $34.44 | 7,085 |
2019-02-04 | $35.90 | $36.11 | $35.90 | $36.08 | $34.85 | 5,095 |
2019-02-01 | $35.84 | $35.99 | $35.84 | $35.95 | $34.73 | 10,830 |
2019-01-31 | $36.21 | $36.23 | $35.91 | $35.93 | $34.71 | 7,553 |
2019-01-30 | $36.49 | $36.73 | $36.30 | $36.30 | $35.06 | 5,713 |
2019-01-29 | $36.55 | $36.74 | $36.54 | $36.72 | $35.47 | 5,419 |
2019-01-28 | $36.70 | $36.84 | $36.66 | $36.74 | $35.49 | 6,721 |
2019-01-25 | $36.51 | $36.62 | $36.37 | $36.42 | $35.18 | 13,966 |
2019-01-24 | $37.13 | $37.18 | $36.96 | $37.02 | $35.76 | 31,824 |
2019-01-23 | $37.46 | $37.49 | $37.29 | $37.37 | $36.10 | 14,389 |
2019-01-22 | $37.50 | $37.75 | $37.43 | $37.68 | $36.40 | 14,190 |
2019-01-18 | $36.85 | $37.01 | $36.80 | $36.89 | $35.63 | 54,914 |
2019-01-17 | $37.70 | $37.70 | $37.14 | $37.22 | $35.95 | 9,995 |
2019-01-16 | $37.30 | $37.30 | $37.07 | $37.27 | $36.00 | 10,068 |
2019-01-15 | $37.69 | $37.69 | $37.51 | $37.53 | $36.25 | 11,266 |
2019-01-14 | $38.26 | $38.27 | $38.10 | $38.20 | $36.90 | 17,305 |
2019-01-11 | $37.98 | $38.13 | $37.81 | $37.84 | $36.55 | 4,161 |
2019-01-10 | $38.36 | $38.36 | $38.05 | $38.05 | $36.76 | 3,520 |
2019-01-09 | $38.49 | $38.49 | $38.06 | $38.16 | $36.86 | 13,443 |
2019-01-08 | $38.88 | $38.94 | $38.77 | $38.84 | $37.52 | 6,157 |
2019-01-07 | $38.83 | $39.09 | $38.75 | $38.78 | $37.46 | 12,610 |
2019-01-04 | $39.38 | $39.38 | $38.73 | $38.81 | $37.49 | 16,387 |
2019-01-03 | $40.42 | $40.58 | $40.28 | $40.55 | $39.17 | 17,226 |
2019-01-02 | $40.38 | $40.38 | $40.08 | $40.12 | $38.75 | 12,248 |
2018-12-31 | $39.38 | $39.84 | $39.37 | $39.78 | $38.43 | 19,641 |
2018-12-28 | $39.66 | $39.87 | $39.60 | $39.72 | $38.37 | 13,131 |
2018-12-27 | $40.22 | $40.37 | $39.98 | $39.98 | $38.62 | 13,184 |
2018-12-26 | $40.21 | $40.27 | $39.71 | $39.71 | $38.28 | 9,809 |
2018-12-24 | $40.24 | $40.25 | $39.91 | $40.25 | $38.80 | 12,230 |
2018-12-21 | $39.75 | $40.36 | $39.74 | $40.24 | $38.79 | 76,655 |
2018-12-20 | $39.32 | $39.43 | $39.14 | $39.34 | $37.92 | 15,383 |
2018-12-19 | $38.65 | $39.45 | $38.60 | $39.34 | $37.93 | 14,846 |
2018-12-18 | $38.41 | $38.48 | $38.27 | $38.36 | $36.98 | 7,658 |
2018-12-17 | $38.35 | $38.66 | $38.27 | $38.54 | $37.15 | 7,433 |
2018-12-14 | $38.17 | $38.17 | $37.93 | $38.01 | $36.64 | 12,747 |
2018-12-13 | $37.43 | $37.60 | $37.34 | $37.44 | $36.10 | 3,873 |
2018-12-12 | $37.71 | $37.86 | $37.67 | $37.86 | $36.49 | 11,009 |
2018-12-11 | $37.91 | $38.27 | $37.91 | $38.02 | $36.65 | 19,800 |
2018-12-10 | $38.47 | $38.80 | $38.30 | $38.44 | $37.06 | 13,465 |
2018-12-07 | $37.87 | $38.27 | $37.68 | $38.22 | $36.84 | 11,489 |
2018-12-06 | $38.00 | $38.23 | $37.60 | $37.60 | $36.25 | 17,229 |
2018-12-04 | $36.55 | $37.17 | $36.50 | $37.17 | $35.83 | 16,494 |
2018-12-03 | $36.62 | $36.77 | $36.26 | $36.65 | $35.33 | 39,461 |
2018-11-30 | $38.45 | $38.49 | $37.93 | $37.99 | $36.62 | 69,759 |
2018-11-29 | $38.49 | $38.78 | $38.43 | $38.50 | $37.11 | 11,844 |
2018-11-28 | $38.37 | $38.52 | $37.77 | $37.78 | $36.42 | 11,780 |
2018-11-27 | $38.87 | $39.00 | $38.79 | $38.81 | $37.41 | 15,396 |
2018-11-26 | $38.79 | $38.79 | $38.51 | $38.60 | $37.21 | 80,327 |
2018-11-23 | $38.85 | $38.87 | $38.59 | $38.74 | $37.35 | 30,406 |
2018-11-21 | $37.62 | $37.88 | $37.25 | $37.64 | $36.29 | 10,253 |
2018-11-20 | $38.14 | $38.41 | $38.08 | $38.33 | $36.95 | 14,305 |
2018-11-19 | $36.89 | $37.35 | $36.89 | $37.20 | $35.86 | 31,581 |
2018-11-16 | $37.35 | $37.35 | $36.82 | $36.83 | $35.50 | 24,809 |
2018-11-15 | $37.87 | $37.87 | $36.87 | $37.16 | $35.82 | 10,200 |
2018-11-14 | $38.00 | $38.49 | $37.75 | $38.19 | $36.82 | 9,146 |
2018-11-13 | $37.90 | $38.44 | $37.30 | $37.79 | $36.43 | 22,654 |
2018-11-12 | $38.57 | $38.84 | $38.40 | $38.84 | $37.44 | 10,479 |
2018-11-09 | $38.94 | $39.16 | $38.84 | $38.87 | $37.47 | 16,309 |
2018-11-08 | $37.85 | $38.35 | $37.85 | $38.33 | $36.95 | 5,241 |
2018-11-07 | $37.38 | $37.58 | $37.26 | $37.26 | $35.92 | 5,780 |
2018-11-06 | $37.61 | $37.65 | $37.31 | $37.65 | $36.29 | 3,859 |
2018-11-05 | $37.20 | $37.49 | $37.20 | $37.25 | $35.91 | 15,876 |
2018-11-02 | $36.53 | $37.42 | $36.24 | $37.06 | $35.73 | 25,057 |
2018-11-01 | $38.38 | $38.43 | $37.02 | $37.16 | $35.82 | 59,238 |
2018-10-31 | $38.93 | $38.93 | $38.51 | $38.57 | $37.18 | 58,261 |
2018-10-30 | $39.90 | $39.91 | $39.41 | $39.41 | $37.99 | 22,376 |
2018-10-29 | $39.67 | $40.52 | $39.61 | $40.32 | $38.87 | 48,051 |
2018-10-26 | $38.92 | $39.00 | $38.43 | $38.67 | $37.28 | 15,715 |
2018-10-25 | $38.67 | $38.74 | $38.00 | $38.20 | $36.82 | 29,375 |
2018-10-24 | $38.59 | $39.18 | $38.47 | $39.14 | $37.73 | 65,454 |
2018-10-23 | $38.77 | $39.33 | $38.38 | $38.52 | $37.13 | 52,922 |
2018-10-22 | $37.60 | $37.93 | $37.52 | $37.62 | $36.27 | 28,119 |
2018-10-19 | $39.67 | $39.70 | $39.14 | $39.52 | $38.10 | 56,270 |
2018-10-18 | $40.32 | $41.12 | $40.32 | $41.12 | $39.64 | 59,362 |
2018-10-17 | $39.47 | $39.93 | $39.47 | $39.89 | $38.45 | 14,395 |
2018-10-16 | $39.31 | $39.40 | $39.12 | $39.22 | $37.81 | 19,805 |
2018-10-15 | $39.23 | $39.38 | $39.07 | $39.30 | $37.89 | 20,427 |
2018-10-12 | $38.59 | $39.11 | $38.50 | $38.72 | $37.33 | 14,160 |
2018-10-11 | $39.46 | $39.68 | $38.81 | $39.16 | $37.75 | 41,683 |
2018-10-10 | $37.90 | $38.69 | $37.90 | $38.69 | $37.30 | 27,352 |
2018-10-09 | $37.82 | $37.91 | $37.61 | $37.76 | $36.40 | 9,740 |
2018-10-08 | $38.00 | $38.00 | $37.61 | $37.62 | $36.27 | 61,013 |
2018-10-05 | $37.50 | $37.50 | $36.95 | $36.99 | $35.66 | 61,765 |
2018-10-04 | $36.93 | $37.62 | $36.93 | $37.50 | $36.15 | 16,645 |
2018-10-03 | $36.23 | $36.67 | $36.23 | $36.63 | $35.31 | 9,916 |
2018-10-02 | $36.70 | $36.70 | $36.22 | $36.47 | $35.16 | 16,601 |
2018-10-01 | $35.88 | $35.88 | $35.64 | $35.74 | $34.45 | 7,170 |
2018-09-28 | $35.97 | $35.99 | $35.64 | $35.80 | $34.51 | 33,312 |
2018-09-27 | $36.08 | $36.18 | $35.59 | $36.10 | $34.80 | 7,533 |
2018-09-26 | $36.06 | $36.06 | $35.55 | $35.87 | $34.58 | 13,313 |
2018-09-25 | $36.23 | $36.32 | $36.18 | $36.30 | $34.99 | 6,849 |
2018-09-24 | $36.23 | $36.80 | $36.23 | $36.44 | $35.04 | 18,346 |
2018-09-21 | $36.05 | $36.15 | $35.86 | $35.99 | $34.60 | 15,624 |
2018-09-20 | $36.89 | $37.00 | $36.71 | $36.82 | $35.40 | 9,731 |
2018-09-19 | $37.18 | $37.18 | $36.77 | $36.91 | $35.49 | 14,354 |
2018-09-18 | $37.86 | $37.86 | $37.42 | $37.51 | $36.06 | 31,947 |
2018-09-17 | $38.60 | $38.79 | $38.31 | $38.59 | $37.10 | 26,205 |
2018-09-14 | $37.96 | $38.57 | $37.96 | $38.39 | $36.91 | 24,709 |
2018-09-13 | $37.64 | $37.67 | $37.44 | $37.66 | $36.21 | 13,937 |
2018-09-12 | $38.81 | $38.81 | $37.81 | $37.90 | $36.44 | 26,834 |
2018-09-11 | $39.14 | $39.27 | $38.77 | $38.77 | $37.27 | 20,650 |
2018-09-10 | $38.16 | $38.36 | $38.16 | $38.36 | $36.88 | 11,064 |
2018-09-07 | $37.72 | $38.11 | $37.50 | $37.97 | $36.51 | 23,896 |
2018-09-06 | $37.35 | $37.75 | $37.35 | $37.61 | $36.16 | 5,836 |
2018-09-05 | $37.26 | $37.54 | $37.26 | $37.49 | $36.04 | 9,671 |
2018-09-04 | $36.78 | $37.04 | $36.50 | $36.80 | $35.38 | 8,348 |
2018-08-31 | $37.21 | $37.21 | $36.96 | $37.06 | $35.63 | 7,533 |
2018-08-30 | $36.71 | $37.30 | $36.65 | $37.20 | $35.76 | 18,597 |
2018-08-29 | $36.32 | $36.48 | $36.17 | $36.19 | $34.80 | 6,838 |
2018-08-28 | $35.86 | $36.15 | $35.86 | $36.11 | $34.72 | 10,340 |
2018-08-27 | $36.05 | $36.19 | $35.77 | $35.85 | $34.47 | 14,662 |
2018-08-24 | $37.10 | $37.10 | $36.67 | $36.67 | $35.26 | 16,372 |
2018-08-23 | $37.25 | $37.74 | $37.01 | $37.71 | $36.26 | 11,096 |
2018-08-22 | $37.30 | $37.30 | $37.17 | $37.29 | $35.85 | 24,143 |
2018-08-21 | $37.62 | $37.62 | $36.77 | $36.79 | $35.37 | 26,328 |
2018-08-20 | $37.69 | $37.84 | $37.69 | $37.70 | $36.25 | 18,234 |
2018-08-17 | $38.59 | $38.69 | $37.50 | $37.58 | $36.13 | 26,819 |
2018-08-16 | $38.19 | $38.19 | $37.69 | $37.97 | $36.50 | 28,642 |
2018-08-15 | $38.34 | $38.85 | $38.34 | $38.57 | $37.09 | 14,703 |
2018-08-14 | $36.95 | $37.09 | $36.81 | $37.00 | $35.57 | 8,962 |
2018-08-13 | $36.77 | $37.11 | $36.64 | $36.94 | $35.52 | 7,253 |
2018-08-10 | $36.60 | $36.97 | $36.60 | $36.76 | $35.34 | 7,957 |
2018-08-09 | $36.50 | $36.51 | $36.18 | $36.22 | $34.82 | 10,971 |
2018-08-08 | $37.38 | $37.65 | $37.38 | $37.38 | $35.94 | 14,348 |
2018-08-07 | $36.85 | $37.02 | $36.51 | $36.54 | $35.13 | 13,002 |
2018-08-06 | $37.96 | $38.22 | $37.96 | $38.17 | $36.70 | 17,224 |
2018-08-03 | $37.40 | $37.47 | $37.31 | $37.39 | $35.95 | 15,240 |
2018-08-02 | $37.46 | $37.46 | $37.02 | $37.10 | $35.67 | 16,409 |
2018-08-01 | $36.00 | $36.43 | $36.00 | $36.37 | $34.97 | 9,542 |
2018-07-31 | $35.45 | $35.45 | $34.77 | $34.93 | $33.58 | 6,992 |
2018-07-30 | $35.19 | $35.46 | $35.19 | $35.46 | $34.10 | 8,892 |
2018-07-27 | $35.25 | $35.43 | $35.24 | $35.40 | $34.04 | 6,458 |
2018-07-26 | $35.18 | $35.18 | $35.00 | $35.16 | $33.81 | 13,923 |
2018-07-25 | $34.51 | $34.65 | $34.45 | $34.45 | $33.12 | 26,501 |
2018-07-24 | $34.80 | $34.82 | $34.45 | $34.45 | $33.12 | 36,857 |
2018-07-23 | $35.41 | $35.60 | $35.27 | $35.55 | $34.18 | 9,112 |
2018-07-20 | $36.09 | $36.09 | $35.50 | $35.50 | $34.13 | 17,830 |
2018-07-19 | $36.46 | $36.70 | $36.46 | $36.55 | $35.14 | 8,212 |
2018-07-18 | $36.00 | $36.29 | $36.00 | $36.05 | $34.66 | 11,809 |
2018-07-17 | $35.82 | $35.90 | $35.73 | $35.73 | $34.35 | 5,736 |
2018-07-16 | $35.55 | $35.70 | $35.52 | $35.61 | $34.24 | 5,164 |
2018-07-13 | $35.35 | $35.56 | $35.35 | $35.48 | $34.11 | 4,890 |
2018-07-12 | $35.70 | $35.70 | $35.30 | $35.30 | $33.94 | 15,165 |
2018-07-11 | $36.28 | $36.71 | $36.28 | $36.71 | $35.30 | 14,865 |
2018-07-10 | $35.44 | $35.62 | $35.39 | $35.39 | $34.03 | 11,366 |
2018-07-09 | $35.65 | $35.99 | $35.48 | $35.48 | $34.11 | 24,378 |
2018-07-06 | $37.00 | $37.06 | $36.71 | $36.81 | $35.39 | 21,189 |
2018-07-05 | $36.83 | $37.17 | $36.68 | $37.14 | $35.71 | 38,879 |
2018-07-03 | $36.30 | $36.55 | $36.29 | $36.55 | $35.14 | 23,161 |
2018-07-02 | $36.57 | $36.85 | $36.57 | $36.71 | $35.30 | 21,093 |
2018-06-29 | $35.39 | $35.39 | $35.08 | $35.27 | $33.91 | 10,944 |
2018-06-28 | $36.23 | $36.26 | $35.95 | $35.97 | $34.58 | 24,578 |
2018-06-27 | $35.59 | $36.21 | $35.53 | $36.21 | $34.81 | 71,135 |
2018-06-26 | $34.85 | $35.13 | $34.85 | $35.09 | $33.74 | 12,701 |
2018-06-25 | $34.34 | $34.86 | $34.34 | $34.73 | $33.39 | 22,643 |
2018-06-22 | $33.74 | $33.94 | $33.74 | $33.84 | $32.53 | 9,547 |
2018-06-21 | $34.00 | $34.29 | $33.98 | $34.29 | $32.97 | 36,652 |
2018-06-20 | $33.44 | $33.67 | $33.44 | $33.57 | $32.28 | 16,117 |
2018-06-19 | $33.93 | $33.97 | $33.71 | $33.85 | $32.55 | 32,292 |
2018-06-18 | $32.58 | $32.83 | $32.58 | $32.69 | $31.38 | 5,820 |
2018-06-15 | $32.19 | $32.48 | $32.19 | $32.32 | $31.03 | 13,483 |
2018-06-14 | $31.78 | $32.00 | $31.78 | $31.94 | $30.67 | 3,343 |
2018-06-13 | $31.76 | $31.78 | $31.74 | $31.74 | $30.47 | 100,814 |
2018-06-12 | $31.54 | $31.66 | $31.54 | $31.60 | $30.34 | 2,178 |
2018-06-11 | $31.75 | $31.81 | $31.74 | $31.76 | $30.49 | 8,626 |
2018-06-08 | $31.75 | $31.86 | $31.73 | $31.84 | $30.57 | 3,605 |
2018-06-07 | $31.44 | $31.53 | $31.35 | $31.53 | $30.27 | 4,348 |
2018-06-06 | $31.34 | $31.34 | $31.23 | $31.23 | $29.98 | 731 |
2018-06-05 | $31.41 | $31.44 | $31.36 | $31.36 | $30.11 | 1,364 |
2018-06-04 | $31.76 | $31.76 | $31.59 | $31.64 | $30.37 | 4,529 |
2018-06-01 | $31.97 | $31.97 | $31.81 | $31.89 | $30.61 | 6,413 |
2018-05-31 | $31.89 | $31.89 | $31.72 | $31.77 | $30.50 | 3,012 |
2018-05-30 | $32.38 | $32.40 | $32.10 | $32.14 | $30.85 | 7,122 |
2018-05-29 | $31.75 | $32.18 | $31.75 | $32.18 | $30.89 | 5,084 |
2018-05-25 | $31.60 | $31.62 | $31.54 | $31.54 | $30.28 | 6,163 |
2018-05-24 | $31.50 | $31.56 | $31.41 | $31.41 | $30.15 | 3,219 |
2018-05-23 | $31.37 | $31.43 | $31.32 | $31.35 | $30.10 | 5,997 |
2018-05-22 | $30.59 | $30.70 | $30.59 | $30.70 | $29.47 | 4,963 |
2018-05-21 | $30.59 | $30.64 | $30.55 | $30.56 | $29.34 | 4,340 |
2018-05-18 | $30.96 | $30.99 | $30.92 | $30.92 | $29.68 | 3,222 |
2018-05-17 | $31.07 | $31.14 | $31.06 | $31.14 | $29.89 | 1,311 |
2018-05-16 | $30.90 | $30.90 | $30.75 | $30.75 | $29.52 | 1,478 |
2018-05-15 | $30.83 | $30.93 | $30.83 | $30.91 | $29.67 | 984 |
2018-05-14 | $30.50 | $30.50 | $30.48 | $30.48 | $29.26 | 2,161 |
2018-05-11 | $30.75 | $30.86 | $30.75 | $30.81 | $29.58 | 2,663 |
2018-05-10 | $30.80 | $30.80 | $30.53 | $30.56 | $29.34 | 6,515 |
2018-05-09 | $31.03 | $31.09 | $31.03 | $31.09 | $29.85 | 1,935 |
2018-05-08 | $31.09 | $31.19 | $31.09 | $31.14 | $29.89 | 6,809 |
2018-05-07 | $31.46 | $31.55 | $31.46 | $31.47 | $30.21 | 3,928 |
2018-05-04 | $32.00 | $32.00 | $31.75 | $31.78 | $30.51 | 5,228 |
2018-05-03 | $31.84 | $32.04 | $31.81 | $31.83 | $30.56 | 4,597 |
2018-05-02 | $31.94 | $32.16 | $31.94 | $32.16 | $30.87 | 1,782 |
2018-05-01 | $31.77 | $32.08 | $31.77 | $31.82 | $30.55 | 5,386 |
2018-04-30 | $31.62 | $31.72 | $31.54 | $31.72 | $30.45 | 6,795 |
2018-04-27 | $31.90 | $31.90 | $31.76 | $31.81 | $30.54 | 6,404 |
2018-04-26 | $31.90 | $31.90 | $31.68 | $31.73 | $30.46 | 4,032 |
2018-04-25 | $31.58 | $31.58 | $31.41 | $31.42 | $30.16 | 12,755 |
2018-04-24 | $31.04 | $31.28 | $31.01 | $31.19 | $29.94 | 14,589 |
2018-04-23 | $31.94 | $31.96 | $31.80 | $31.85 | $30.58 | 7,694 |
2018-04-20 | $31.86 | $32.01 | $31.85 | $32.01 | $30.73 | 13,506 |
2018-04-19 | $31.22 | $31.37 | $31.20 | $31.36 | $30.11 | 1,579 |
2018-04-18 | $31.47 | $31.58 | $31.41 | $31.46 | $30.20 | 3,475 |
2018-04-17 | $31.36 | $31.41 | $31.32 | $31.40 | $30.14 | 9,823 |
2018-04-16 | $31.32 | $31.41 | $31.20 | $31.20 | $29.95 | 9,654 |
2018-04-13 | $30.69 | $30.88 | $30.67 | $30.88 | $29.65 | 7,980 |
2018-04-12 | $30.42 | $30.42 | $30.34 | $30.34 | $29.13 | 5,051 |
2018-04-11 | $30.27 | $30.30 | $30.16 | $30.25 | $29.04 | 3,008 |
2018-04-10 | $30.40 | $30.46 | $30.28 | $30.28 | $29.07 | 5,278 |
2018-04-09 | $31.24 | $31.26 | $31.08 | $31.08 | $29.83 | 4,379 |
2018-04-06 | $30.94 | $31.36 | $30.94 | $31.31 | $30.06 | 4,897 |
2018-04-05 | $30.61 | $30.64 | $30.56 | $30.63 | $29.40 | 3,565 |
2018-04-04 | $31.40 | $31.44 | $30.79 | $30.81 | $29.58 | 3,523 |
2018-04-03 | $30.89 | $30.96 | $30.71 | $30.77 | $29.54 | 4,414 |
2018-04-02 | $30.73 | $31.20 | $30.65 | $31.09 | $29.85 | 3,913 |
2018-03-29 | $30.65 | $30.65 | $30.35 | $30.41 | $29.19 | 6,773 |
2018-03-28 | $31.51 | $31.60 | $31.31 | $31.48 | $30.22 | 7,811 |
2018-03-27 | $30.82 | $31.08 | $30.65 | $31.05 | $29.81 | 7,801 |
2018-03-26 | $31.11 | $31.11 | $30.78 | $30.80 | $29.56 | 17,512 |
2018-03-23 | $31.09 | $31.54 | $31.02 | $31.52 | $30.26 | 42,699 |
2018-03-22 | $30.52 | $30.76 | $30.42 | $30.71 | $29.48 | 10,859 |
2018-03-21 | $29.98 | $29.98 | $29.88 | $29.88 | $28.68 | 1,561 |
2018-03-20 | $29.82 | $29.82 | $29.62 | $29.68 | $28.49 | 12,673 |
2018-03-19 | $29.91 | $30.03 | $29.91 | $29.97 | $28.72 | 6,817 |
2018-03-16 | $30.02 | $30.02 | $29.90 | $29.97 | $28.72 | 3,397 |
2018-03-15 | $29.60 | $29.70 | $29.53 | $29.53 | $28.30 | 917 |
2018-03-14 | $29.80 | $29.85 | $29.73 | $29.83 | $28.59 | 6,827 |
2018-03-13 | $29.58 | $30.00 | $29.58 | $29.92 | $28.68 | 3,077 |
2018-03-12 | $29.35 | $29.45 | $29.28 | $29.39 | $28.17 | 2,738 |
2018-03-09 | $29.49 | $29.49 | $29.28 | $29.28 | $28.06 | 14,288 |
2018-03-08 | $29.93 | $29.94 | $29.79 | $29.85 | $28.61 | 3,397 |
2018-03-07 | $30.14 | $30.14 | $29.99 | $29.99 | $28.74 | 4,695 |
2018-03-06 | $29.69 | $29.89 | $29.69 | $29.85 | $28.61 | 4,348 |
2018-03-05 | $30.47 | $30.47 | $30.18 | $30.18 | $28.92 | 3,205 |
2018-03-02 | $30.87 | $30.95 | $30.22 | $30.22 | $28.96 | 9,866 |
2018-03-01 | $30.31 | $30.70 | $30.14 | $30.58 | $29.31 | 50,266 |
2018-02-28 | $30.19 | $30.53 | $30.19 | $30.52 | $29.25 | 29,811 |
2018-02-27 | $29.90 | $30.24 | $29.90 | $30.24 | $28.98 | 7,298 |
2018-02-26 | $29.45 | $29.45 | $29.15 | $29.15 | $27.94 | 3,142 |
2018-02-23 | $29.90 | $30.01 | $29.77 | $29.77 | $28.53 | 49,493 |
2018-02-22 | $29.80 | $29.94 | $29.80 | $29.94 | $28.69 | 638 |
2018-02-21 | $29.89 | $30.20 | $29.80 | $30.20 | $28.94 | 14,573 |
2018-02-20 | $30.21 | $30.33 | $30.19 | $30.33 | $29.07 | 5,264 |
2018-02-16 | $29.67 | $29.74 | $29.60 | $29.72 | $28.48 | 7,132 |
2018-02-15 | $30.05 | $30.05 | $29.80 | $29.80 | $28.56 | 5,207 |
2018-02-14 | $30.92 | $30.92 | $30.30 | $30.34 | $29.08 | 7,376 |
2018-02-13 | $31.16 | $31.28 | $30.97 | $31.02 | $29.73 | 11,156 |
2018-02-12 | $31.83 | $31.87 | $31.22 | $31.23 | $29.93 | 14,102 |
2018-02-09 | $32.17 | $33.30 | $32.17 | $32.21 | $30.87 | 43,800 |
2018-02-08 | $30.49 | $31.40 | $30.49 | $31.40 | $30.09 | 10,385 |
2018-02-07 | $29.98 | $30.35 | $29.92 | $30.35 | $29.09 | 9,660 |
2018-02-06 | $29.80 | $29.80 | $29.05 | $29.05 | $27.84 | 22,341 |
2018-02-05 | $28.54 | $29.25 | $28.46 | $29.03 | $27.82 | 20,876 |
2018-02-02 | $28.64 | $28.90 | $28.64 | $28.88 | $27.68 | 14,193 |
2018-02-01 | $28.73 | $28.80 | $28.73 | $28.76 | $27.56 | 4,122 |
2018-01-31 | $28.39 | $28.46 | $28.27 | $28.40 | $27.22 | 5,479 |
2018-01-30 | $28.61 | $28.74 | $28.61 | $28.74 | $27.55 | 6,246 |
2018-01-29 | $28.43 | $28.53 | $28.43 | $28.49 | $27.31 | 8,580 |
2018-01-26 | $27.74 | $27.82 | $27.67 | $27.72 | $26.57 | 21,210 |
2018-01-25 | $27.87 | $28.01 | $27.87 | $27.98 | $26.82 | 5,238 |
2018-01-24 | $27.91 | $27.91 | $27.76 | $27.83 | $26.67 | 9,694 |
2018-01-23 | $28.13 | $28.18 | $28.06 | $28.07 | $26.90 | 5,276 |
2018-01-22 | $28.40 | $28.40 | $28.03 | $28.30 | $27.12 | 7,172 |
2018-01-19 | $28.83 | $28.83 | $28.59 | $28.61 | $27.42 | 6,481 |
2018-01-18 | $28.96 | $28.97 | $28.93 | $28.94 | $27.74 | 16,631 |
2018-01-17 | $29.19 | $29.26 | $29.08 | $29.09 | $27.88 | 22,307 |
2018-01-16 | $29.09 | $29.25 | $29.06 | $29.22 | $28.01 | 27,026 |
2018-01-12 | $29.43 | $29.54 | $29.35 | $29.36 | $28.14 | 18,270 |
2018-01-11 | $29.85 | $29.85 | $29.72 | $29.74 | $28.50 | 7,494 |
2018-01-10 | $29.91 | $29.94 | $29.91 | $29.92 | $28.68 | 3,631 |
2018-01-09 | $30.01 | $30.04 | $29.99 | $30.04 | $28.79 | 3,231 |
2018-01-08 | $30.15 | $30.15 | $29.95 | $30.02 | $28.77 | 11,230 |
2018-01-05 | $30.06 | $30.20 | $30.03 | $30.04 | $28.79 | 5,356 |
2018-01-04 | $30.14 | $30.25 | $30.14 | $30.18 | $28.93 | 5,464 |
2018-01-03 | $30.28 | $30.39 | $30.27 | $30.27 | $29.01 | 3,648 |
2018-01-02 | $30.64 | $30.64 | $30.51 | $30.56 | $29.29 | 6,075 |
2017-12-29 | $31.24 | $31.24 | $31.10 | $31.14 | $29.85 | 12,287 |
2017-12-28 | $31.63 | $31.71 | $31.32 | $31.32 | $30.02 | 2,608 |
2017-12-27 | $31.70 | $31.76 | $31.70 | $31.73 | $30.41 | 2,971 |
2017-12-26 | $31.13 | $31.17 | $31.11 | $31.12 | $29.83 | 2,311 |
2017-12-22 | $31.23 | $31.33 | $31.21 | $31.22 | $29.92 | 2,608 |
2017-12-21 | $31.18 | $31.39 | $31.15 | $31.15 | $29.86 | 1,987 |
2017-12-20 | $31.60 | $31.75 | $31.60 | $31.60 | $30.29 | 1,150 |
2017-12-19 | $31.51 | $31.87 | $31.51 | $31.57 | $30.26 | 3,215 |
2017-12-18 | $32.12 | $32.12 | $32.00 | $32.06 | $30.73 | 1,532 |
2017-12-15 | $32.00 | $32.06 | $31.93 | $31.98 | $30.65 | 6,442 |
2017-12-14 | $31.53 | $31.76 | $31.53 | $31.69 | $30.37 | 4,012 |
2017-12-13 | $31.55 | $31.55 | $31.48 | $31.49 | $30.18 | 6,619 |
2017-12-12 | $31.90 | $31.96 | $31.89 | $31.95 | $30.62 | 3,388 |
2017-12-11 | $31.61 | $31.61 | $31.41 | $31.42 | $30.11 | 13,643 |
2017-12-08 | $32.17 | $32.17 | $32.12 | $32.12 | $30.78 | 1,360 |
2017-12-07 | $32.53 | $33.25 | $32.34 | $32.40 | $31.06 | 20,996 |
2017-12-06 | $32.00 | $32.23 | $31.94 | $32.13 | $30.79 | 3,661 |
2017-12-05 | $31.94 | $31.94 | $31.74 | $31.75 | $30.43 | 2,356 |
2017-12-04 | $32.00 | $32.04 | $31.98 | $32.03 | $30.70 | 9,374 |
2017-12-01 | $32.05 | $32.45 | $32.05 | $32.30 | $30.96 | 13,323 |
2017-11-30 | $32.00 | $32.09 | $31.88 | $31.89 | $30.56 | 10,615 |
2017-11-29 | $31.66 | $31.84 | $31.66 | $31.75 | $30.43 | 20,430 |
2017-11-28 | $31.46 | $31.49 | $31.40 | $31.40 | $30.09 | 5,386 |
2017-11-27 | $31.52 | $31.54 | $31.40 | $31.53 | $30.22 | 9,586 |
2017-11-24 | $31.01 | $31.10 | $30.91 | $30.99 | $29.70 | 13,363 |
2017-11-22 | $30.16 | $30.22 | $30.15 | $30.19 | $28.93 | 6,012 |
2017-11-21 | $30.39 | $30.39 | $30.12 | $30.12 | $28.87 | 7,608 |
2017-11-20 | $31.11 | $31.11 | $31.01 | $31.06 | $29.77 | 3,593 |
2017-11-17 | $31.24 | $31.24 | $31.14 | $31.20 | $29.90 | 11,893 |
2017-11-16 | $31.30 | $31.30 | $31.10 | $31.12 | $29.82 | 2,958 |
2017-11-15 | $31.65 | $31.82 | $31.60 | $31.68 | $30.36 | 13,062 |
2017-11-14 | $31.27 | $31.44 | $31.27 | $31.43 | $30.12 | 12,940 |
2017-11-13 | $31.20 | $31.23 | $31.03 | $31.20 | $29.90 | 16,776 |
2017-11-10 | $31.29 | $31.60 | $31.20 | $31.26 | $29.96 | 6,022 |
2017-11-09 | $31.72 | $31.72 | $31.65 | $31.67 | $30.35 | 4,583 |
2017-11-08 | $31.60 | $31.78 | $31.60 | $31.75 | $30.43 | 1,101 |
2017-11-07 | $31.55 | $31.67 | $31.53 | $31.61 | $30.30 | 8,007 |
2017-11-06 | $31.97 | $31.97 | $31.80 | $31.82 | $30.50 | 9,531 |
2017-11-03 | $32.10 | $32.30 | $32.10 | $32.25 | $30.91 | 3,632 |
2017-11-02 | $32.00 | $32.12 | $32.00 | $32.03 | $30.70 | 3,604 |
2017-11-01 | $32.08 | $32.08 | $31.92 | $31.97 | $30.64 | 2,903 |
2017-10-31 | $32.11 | $32.11 | $31.89 | $32.02 | $30.69 | 5,695 |
2017-10-30 | $32.07 | $32.22 | $32.06 | $32.12 | $30.78 | 9,416 |
2017-10-27 | $32.04 | $32.16 | $31.84 | $31.85 | $30.53 | 3,959 |
2017-10-26 | $32.22 | $32.22 | $32.03 | $32.13 | $30.79 | 41,437 |
2017-10-25 | $32.42 | $32.53 | $32.30 | $32.35 | $31.01 | 7,438 |
2017-10-24 | $32.58 | $32.77 | $32.39 | $32.42 | $31.07 | 9,957 |
2017-10-23 | $32.80 | $32.87 | $32.75 | $32.87 | $31.50 | 4,563 |
2017-10-20 | $32.72 | $32.72 | $32.56 | $32.68 | $31.32 | 18,372 |
2017-10-19 | $32.89 | $32.89 | $32.70 | $32.72 | $31.36 | 11,614 |
2017-10-18 | $32.56 | $32.57 | $32.35 | $32.35 | $31.01 | 12,525 |
2017-10-17 | $32.62 | $32.73 | $32.62 | $32.69 | $31.33 | 2,696 |
2017-10-16 | $32.54 | $32.54 | $32.26 | $32.53 | $31.17 | 2,841 |
2017-10-13 | $32.42 | $32.57 | $32.26 | $32.57 | $31.22 | 3,878 |
2017-10-12 | $32.45 | $32.47 | $32.42 | $32.46 | $31.11 | 2,666 |
2017-10-11 | $32.69 | $32.74 | $32.51 | $32.63 | $31.27 | 31,762 |
2017-10-10 | $32.66 | $32.78 | $32.66 | $32.66 | $31.30 | 1,585 |
2017-10-09 | $32.95 | $33.17 | $32.93 | $32.96 | $31.59 | 3,780 |
2017-10-06 | $32.80 | $32.81 | $32.72 | $32.75 | $31.39 | 3,608 |
2017-10-05 | $32.66 | $32.66 | $32.60 | $32.60 | $31.24 | 1,895 |
2017-10-04 | $32.80 | $32.80 | $32.65 | $32.66 | $31.30 | 3,011 |
2017-10-03 | $33.14 | $33.14 | $32.81 | $32.81 | $31.45 | 9,729 |
2017-10-02 | $33.46 | $33.50 | $33.46 | $33.50 | $32.11 | 2,182 |
2017-09-29 | $33.72 | $33.72 | $33.64 | $33.70 | $32.30 | 3,464 |
2017-09-28 | $34.03 | $34.03 | $33.92 | $34.00 | $32.59 | 811 |
2017-09-27 | $33.75 | $33.89 | $33.75 | $33.89 | $32.48 | 1,258 |
2017-09-26 | $33.83 | $33.85 | $33.72 | $33.85 | $32.44 | 3,517 |
2017-09-25 | $33.57 | $33.93 | $33.55 | $33.91 | $32.50 | 8,194 |
2017-09-22 | $33.20 | $33.58 | $33.20 | $33.29 | $31.91 | 3,698 |
2017-09-21 | $33.13 | $33.35 | $33.13 | $33.21 | $31.83 | 1,933 |
2017-09-20 | $33.15 | $33.15 | $33.03 | $33.15 | $31.77 | 1,147 |
2017-09-19 | $33.24 | $33.39 | $33.24 | $33.31 | $31.93 | 4,106 |
2017-09-18 | $32.99 | $33.08 | $32.99 | $33.08 | $31.71 | 3,204 |
2017-09-15 | $33.13 | $33.14 | $32.96 | $32.96 | $31.59 | 3,517 |
2017-09-14 | $33.15 | $33.25 | $32.97 | $33.13 | $31.75 | 10,606 |
2017-09-13 | $33.00 | $33.00 | $32.92 | $32.94 | $31.57 | 49,571 |
2017-09-12 | $32.99 | $32.99 | $32.83 | $32.91 | $31.54 | 2,872 |
2017-09-11 | $32.88 | $32.99 | $32.74 | $32.98 | $31.61 | 13,819 |
2017-09-08 | $32.66 | $32.98 | $32.66 | $32.86 | $31.49 | 5,727 |
2017-09-07 | $32.69 | $33.01 | $32.69 | $32.75 | $31.39 | 8,405 |
2017-09-06 | $32.72 | $32.85 | $32.72 | $32.79 | $31.43 | 7,367 |
2017-09-05 | $32.94 | $33.01 | $32.75 | $32.82 | $31.46 | 13,854 |
2017-09-01 | $33.26 | $33.26 | $33.00 | $33.02 | $31.65 | 39,097 |
2017-08-31 | $33.48 | $33.50 | $33.40 | $33.40 | $32.01 | 1,278 |
2017-08-30 | $33.37 | $33.51 | $33.35 | $33.50 | $32.11 | 15,854 |
2017-08-29 | $33.37 | $33.44 | $33.33 | $33.35 | $31.96 | 4,056 |
2017-08-28 | $33.31 | $33.48 | $33.20 | $33.31 | $31.93 | 14,182 |
2017-08-25 | $34.10 | $34.10 | $33.72 | $33.78 | $32.38 | 12,115 |
2017-08-24 | $34.90 | $34.90 | $34.74 | $34.80 | $33.36 | 4,841 |
2017-08-23 | $34.73 | $34.77 | $34.68 | $34.68 | $33.24 | 1,485 |
2017-08-22 | $34.70 | $34.70 | $34.60 | $34.60 | $33.16 | 4,928 |
2017-08-21 | $34.84 | $34.84 | $34.72 | $34.77 | $33.32 | 2,166 |
2017-08-18 | $35.11 | $35.11 | $34.86 | $34.88 | $33.43 | 9,646 |
2017-08-17 | $35.35 | $35.35 | $35.03 | $35.15 | $33.68 | 6,245 |
2017-08-16 | $35.35 | $35.35 | $35.12 | $35.12 | $33.66 | 4,168 |
2017-08-15 | $35.40 | $35.51 | $35.40 | $35.41 | $33.94 | 5,845 |
2017-08-14 | $35.32 | $35.50 | $35.26 | $35.42 | $33.95 | 8,114 |
2017-08-11 | $35.79 | $36.01 | $35.71 | $35.91 | $34.42 | 11,978 |
2017-08-10 | $35.23 | $35.33 | $35.17 | $35.33 | $33.86 | 5,035 |
2017-08-09 | $35.04 | $35.11 | $34.90 | $34.90 | $33.45 | 3,779 |
2017-08-08 | $35.01 | $35.11 | $34.89 | $34.89 | $33.44 | 4,336 |
2017-08-07 | $35.19 | $35.20 | $35.13 | $35.13 | $33.67 | 3,589 |
2017-08-04 | $35.18 | $35.35 | $35.18 | $35.30 | $33.83 | 3,731 |
2017-08-03 | $34.97 | $35.08 | $34.97 | $35.00 | $33.55 | 5,218 |
2017-08-02 | $34.70 | $34.78 | $34.70 | $34.76 | $33.31 | 2,118 |
2017-08-01 | $34.73 | $34.73 | $34.62 | $34.63 | $33.19 | 3,854 |
2017-07-31 | $35.11 | $35.12 | $34.89 | $34.89 | $33.44 | 7,379 |
2017-07-28 | $35.29 | $35.29 | $35.14 | $35.16 | $33.70 | 2,042 |
2017-07-27 | $35.37 | $35.47 | $35.13 | $35.47 | $34.00 | 6,105 |
2017-07-26 | $35.51 | $35.51 | $35.38 | $35.39 | $33.92 | 2,840 |
2017-07-25 | $35.17 | $35.37 | $35.11 | $35.21 | $33.75 | 7,111 |
2017-07-24 | $35.19 | $35.19 | $35.08 | $35.09 | $33.63 | 3,351 |
2017-07-21 | $35.15 | $35.31 | $35.15 | $35.24 | $33.78 | 7,129 |
2017-07-20 | $35.03 | $35.18 | $35.03 | $35.10 | $33.64 | 5,125 |
2017-07-19 | $35.45 | $35.45 | $35.17 | $35.17 | $33.71 | 10,086 |
2017-07-18 | $35.90 | $36.05 | $35.90 | $36.04 | $34.54 | 14,468 |
2017-07-17 | $36.08 | $36.08 | $35.98 | $36.00 | $34.50 | 10,556 |
2017-07-14 | $35.65 | $35.65 | $35.40 | $35.40 | $33.93 | 18,018 |
2017-07-13 | $35.83 | $35.84 | $35.75 | $35.75 | $34.26 | 4,183 |
2017-07-12 | $36.19 | $36.45 | $35.92 | $35.92 | $34.43 | 7,241 |
2017-07-11 | $36.26 | $36.28 | $36.01 | $36.02 | $34.52 | 4,599 |
2017-07-10 | $36.37 | $36.46 | $36.32 | $36.36 | $34.85 | 7,944 |
2017-07-07 | $36.49 | $36.49 | $36.37 | $36.37 | $34.86 | 1,695 |
2017-07-06 | $36.20 | $36.46 | $36.20 | $36.39 | $34.88 | 10,034 |
2017-07-05 | $36.20 | $36.43 | $36.07 | $36.29 | $34.78 | 31,604 |
2017-07-03 | $36.27 | $36.56 | $36.27 | $36.56 | $35.04 | 9,525 |
2017-06-30 | $36.41 | $36.41 | $36.15 | $36.17 | $34.67 | 11,637 |
2017-06-29 | $36.47 | $36.58 | $36.40 | $36.51 | $34.99 | 11,681 |
2017-06-28 | $36.44 | $36.48 | $36.42 | $36.42 | $34.91 | 1,968 |
2017-06-27 | $36.53 | $36.60 | $36.39 | $36.41 | $34.89 | 7,608 |
2017-06-26 | $36.68 | $36.68 | $36.42 | $36.52 | $35.00 | 10,570 |
2017-06-23 | $37.17 | $37.17 | $36.93 | $37.07 | $35.53 | 3,947 |
2017-06-22 | $37.51 | $37.59 | $37.40 | $37.42 | $35.86 | 28,788 |
2017-06-21 | $37.50 | $37.74 | $37.33 | $37.49 | $35.93 | 12,235 |
2017-06-20 | $37.88 | $37.95 | $37.76 | $37.95 | $36.37 | 9,134 |
2017-06-19 | $37.70 | $37.81 | $37.54 | $37.72 | $36.15 | 25,837 |
2017-06-16 | $38.20 | $38.33 | $37.96 | $38.00 | $36.42 | 28,950 |
2017-06-15 | $38.14 | $38.47 | $38.00 | $38.00 | $36.42 | 4,944 |
2017-06-14 | $37.59 | $37.81 | $37.59 | $37.76 | $36.19 | 18,073 |
2017-06-13 | $37.47 | $37.52 | $37.33 | $37.35 | $35.80 | 8,433 |
2017-06-12 | $37.45 | $37.62 | $37.45 | $37.55 | $35.99 | 3,753 |
2017-06-09 | $37.45 | $37.45 | $37.28 | $37.41 | $35.85 | 25,493 |
2017-06-08 | $37.78 | $37.78 | $37.45 | $37.45 | $35.89 | 7,162 |
2017-06-07 | $38.13 | $38.13 | $37.90 | $37.99 | $36.41 | 9,543 |
2017-06-06 | $38.65 | $38.65 | $38.29 | $38.43 | $36.83 | 9,526 |
2017-06-05 | $38.68 | $38.85 | $38.68 | $38.80 | $37.19 | 6,314 |
2017-06-02 | $38.49 | $38.70 | $38.49 | $38.65 | $37.04 | 13,783 |
2017-06-01 | $38.03 | $38.60 | $38.03 | $38.44 | $36.84 | 6,607 |
2017-05-31 | $38.53 | $38.64 | $38.42 | $38.46 | $36.86 | 4,093 |
2017-05-30 | $39.00 | $39.03 | $38.64 | $38.66 | $37.05 | 10,420 |
2017-05-26 | $38.80 | $38.91 | $38.71 | $38.86 | $37.24 | 9,146 |
2017-05-25 | $39.23 | $39.23 | $38.72 | $38.84 | $37.23 | 253,621 |
2017-05-24 | $40.18 | $40.44 | $39.85 | $39.91 | $38.25 | 27,914 |
2017-05-23 | $39.96 | $40.02 | $39.90 | $40.00 | $38.34 | 12,156 |
2017-05-22 | $39.78 | $40.14 | $39.78 | $40.14 | $38.47 | 2,405 |
2017-05-19 | $40.07 | $40.26 | $40.07 | $40.15 | $38.48 | 3,754 |
2017-05-18 | $40.27 | $40.33 | $40.24 | $40.27 | $38.60 | 12,888 |
2017-05-17 | $40.00 | $40.26 | $40.00 | $40.24 | $38.57 | 13,740 |
2017-05-16 | $40.07 | $40.42 | $39.85 | $39.88 | $38.22 | 19,029 |
2017-05-15 | $40.24 | $40.25 | $40.17 | $40.23 | $38.56 | 18,577 |
2017-05-12 | $40.80 | $40.80 | $40.40 | $40.42 | $38.74 | 5,282 |
2017-05-11 | $40.98 | $41.17 | $40.98 | $41.04 | $39.33 | 3,411 |
2017-05-10 | $41.27 | $41.27 | $41.18 | $41.25 | $39.54 | 9,049 |
2017-05-09 | $41.00 | $41.06 | $40.99 | $41.06 | $39.36 | 4,698 |
2017-05-08 | $40.81 | $41.26 | $40.81 | $41.26 | $39.54 | 10,027 |
2017-05-05 | $40.49 | $40.80 | $40.49 | $40.77 | $39.08 | 7,634 |
2017-05-04 | $40.03 | $40.46 | $40.03 | $40.46 | $38.77 | 2,229 |
2017-05-03 | $40.08 | $40.24 | $40.08 | $40.24 | $38.57 | 9,251 |
2017-05-02 | $40.01 | $40.14 | $40.01 | $40.13 | $38.46 | 6,827 |
2017-05-01 | $39.72 | $39.96 | $39.72 | $39.96 | $38.30 | 2,483 |
2017-04-28 | $40.00 | $40.06 | $39.97 | $39.97 | $38.31 | 5,176 |
2017-04-27 | $39.94 | $40.00 | $39.87 | $39.98 | $38.32 | 1,627 |
2017-04-26 | $39.81 | $40.00 | $39.81 | $39.94 | $38.28 | 5,862 |
2017-04-25 | $39.62 | $39.91 | $39.62 | $39.90 | $38.24 | 6,516 |
2017-04-24 | $40.00 | $40.00 | $39.87 | $40.00 | $38.34 | 244,980 |
2017-04-21 | $40.00 | $40.00 | $39.58 | $39.60 | $37.95 | 4,088 |
2017-04-20 | $39.75 | $39.75 | $39.57 | $39.57 | $37.93 | 11,764 |
2017-04-19 | $39.73 | $39.97 | $39.73 | $39.96 | $38.30 | 22,644 |
2017-04-18 | $39.73 | $39.74 | $39.68 | $39.73 | $38.08 | 4,772 |
2017-04-17 | $39.37 | $39.47 | $39.37 | $39.43 | $37.79 | 8,933 |
2017-04-13 | $38.93 | $39.06 | $38.93 | $39.06 | $37.44 | 8,004 |
2017-04-12 | $39.22 | $39.22 | $39.10 | $39.11 | $37.48 | 4,888 |
2017-04-11 | $39.18 | $39.21 | $39.13 | $39.13 | $37.50 | 2,804 |
2017-04-10 | $39.15 | $39.34 | $39.15 | $39.32 | $37.69 | 9,042 |
2017-04-07 | $38.91 | $39.02 | $38.91 | $38.99 | $37.36 | 7,174 |
2017-04-06 | $38.93 | $39.00 | $38.91 | $38.97 | $37.35 | 2,660 |
2017-04-05 | $39.02 | $39.53 | $38.81 | $39.00 | $37.38 | 14,583 |
2017-04-04 | $39.65 | $39.65 | $39.24 | $39.30 | $37.67 | 3,877 |
2017-04-03 | $39.35 | $39.63 | $39.34 | $39.59 | $37.94 | 2,847 |
2017-03-31 | $39.81 | $39.81 | $39.53 | $39.61 | $37.96 | 3,805 |
2017-03-30 | $39.79 | $39.93 | $39.79 | $39.93 | $38.27 | 7,043 |
2017-03-29 | $39.45 | $39.46 | $39.45 | $39.46 | $37.82 | 492 |
2017-03-28 | $39.32 | $39.50 | $39.32 | $39.47 | $37.83 | 7,141 |
2017-03-27 | $39.26 | $39.26 | $39.11 | $39.11 | $37.48 | 2,883 |
2017-03-24 | $39.20 | $39.21 | $39.05 | $39.16 | $37.53 | 14,479 |
2017-03-23 | $39.33 | $39.50 | $39.33 | $39.49 | $37.85 | 9,330 |
2017-03-22 | $39.73 | $39.73 | $39.40 | $39.46 | $37.82 | 7,393 |
2017-03-21 | $39.67 | $39.67 | $39.49 | $39.67 | $38.02 | 4,500 |
2017-03-20 | $39.68 | $39.71 | $39.67 | $39.67 | $38.02 | 5,508 |
2017-03-17 | $39.69 | $39.84 | $39.69 | $39.78 | $38.13 | 2,213 |
2017-03-16 | $39.11 | $39.17 | $39.11 | $39.17 | $37.54 | 1,490 |
2017-03-15 | $40.14 | $40.14 | $39.33 | $39.33 | $37.69 | 6,794 |
2017-03-14 | $40.20 | $40.20 | $39.99 | $40.02 | $38.36 | 3,957 |
2017-03-13 | $40.00 | $40.04 | $39.92 | $39.96 | $38.29 | 14,190 |
2017-03-10 | $40.46 | $40.46 | $40.16 | $40.24 | $38.57 | 7,238 |
2017-03-09 | $40.17 | $40.49 | $40.17 | $40.46 | $38.78 | 32,437 |
2017-03-08 | $39.93 | $40.13 | $39.93 | $40.13 | $38.46 | 6,620 |
2017-03-07 | $39.88 | $39.90 | $39.82 | $39.84 | $38.18 | 25,619 |
2017-03-06 | $39.74 | $40.00 | $39.65 | $39.98 | $38.31 | 6,209 |
2017-03-03 | $40.08 | $40.14 | $40.01 | $40.01 | $38.35 | 14,906 |
2017-03-02 | $39.87 | $40.09 | $39.77 | $40.07 | $38.41 | 32,578 |
2017-03-01 | $39.45 | $39.60 | $39.38 | $39.39 | $37.75 | 6,689 |
2017-02-28 | $39.50 | $39.58 | $39.50 | $39.57 | $37.93 | 6,204 |
2017-02-27 | $39.54 | $39.63 | $39.54 | $39.63 | $37.98 | 17,144 |
2017-02-24 | $39.15 | $39.36 | $39.15 | $39.31 | $37.68 | 21,500 |
2017-02-23 | $39.24 | $39.29 | $39.20 | $39.20 | $37.57 | 7,569 |
2017-02-22 | $39.13 | $39.31 | $39.13 | $39.18 | $37.55 | 3,617 |
2017-02-21 | $39.50 | $39.50 | $39.20 | $39.21 | $37.58 | 17,436 |
2017-02-17 | $39.87 | $40.17 | $39.87 | $40.01 | $38.35 | 6,835 |
2017-02-16 | $39.79 | $39.83 | $39.66 | $39.66 | $38.01 | 12,425 |
2017-02-15 | $40.01 | $40.15 | $39.97 | $40.00 | $38.34 | 8,942 |
2017-02-14 | $39.95 | $40.06 | $39.87 | $39.88 | $38.22 | 9,287 |
2017-02-13 | $39.88 | $39.99 | $39.87 | $39.95 | $38.29 | 5,992 |
2017-02-10 | $40.30 | $40.37 | $40.08 | $40.08 | $38.41 | 9,670 |
2017-02-09 | $40.27 | $40.41 | $40.27 | $40.34 | $38.66 | 18,626 |
2017-02-08 | $40.70 | $40.70 | $40.47 | $40.47 | $38.79 | 8,316 |
2017-02-07 | $40.49 | $40.71 | $40.47 | $40.71 | $39.02 | 7,741 |
2017-02-06 | $40.60 | $40.60 | $40.32 | $40.35 | $38.68 | 19,888 |
2017-02-03 | $40.50 | $40.50 | $40.23 | $40.34 | $38.66 | 12,071 |
2017-02-02 | $40.08 | $40.08 | $40.00 | $40.01 | $38.35 | 2,793 |
2017-02-01 | $40.18 | $40.18 | $40.00 | $40.03 | $38.37 | 2,535 |
2017-01-31 | $40.10 | $40.10 | $40.02 | $40.08 | $38.41 | 1,147 |
2017-01-30 | $40.35 | $40.35 | $40.00 | $40.18 | $38.51 | 1,684 |
2017-01-27 | $40.33 | $40.33 | $40.11 | $40.11 | $38.44 | 3,264 |
2017-01-26 | $40.01 | $40.25 | $40.01 | $40.13 | $38.46 | 29,207 |
2017-01-25 | $40.60 | $40.60 | $40.24 | $40.26 | $38.59 | 2,340 |
2017-01-24 | $40.30 | $40.43 | $40.30 | $40.31 | $38.64 | 2,013 |
2017-01-23 | $40.37 | $40.56 | $40.33 | $40.33 | $38.65 | 4,841 |
2017-01-20 | $40.84 | $40.84 | $40.21 | $40.59 | $38.90 | 24,188 |
2017-01-19 | $40.95 | $41.10 | $40.95 | $41.02 | $39.31 | 7,886 |
2017-01-18 | $40.60 | $41.01 | $40.47 | $41.01 | $39.31 | 17,869 |
2017-01-17 | $41.26 | $41.26 | $40.81 | $40.82 | $39.12 | 8,186 |
2017-01-13 | $41.15 | $41.31 | $41.12 | $41.13 | $39.42 | 8,169 |
2017-01-12 | $41.57 | $41.62 | $41.37 | $41.40 | $39.68 | 8,202 |
2017-01-11 | $41.44 | $41.86 | $41.44 | $41.47 | $39.75 | 6,272 |
2017-01-10 | $41.28 | $41.30 | $41.14 | $41.17 | $39.46 | 5,395 |
2017-01-09 | $41.25 | $41.27 | $41.13 | $41.23 | $39.52 | 10,897 |
2017-01-06 | $40.98 | $41.29 | $40.98 | $41.29 | $39.57 | 6,087 |
2017-01-05 | $40.86 | $40.87 | $40.58 | $40.60 | $38.91 | 16,768 |
2017-01-04 | $41.17 | $41.61 | $40.88 | $40.89 | $39.19 | 21,026 |
2017-01-03 | $41.63 | $42.08 | $41.51 | $41.90 | $40.16 | 12,824 |
2016-12-30 | $42.60 | $42.73 | $42.53 | $42.73 | $40.95 | 2,947 |
2016-12-29 | $42.68 | $42.86 | $42.51 | $42.53 | $40.76 | 13,278 |
2016-12-28 | $42.57 | $42.87 | $42.57 | $42.66 | $40.89 | 31,972 |
2016-12-27 | $41.95 | $42.25 | $41.95 | $42.20 | $40.45 | 10,988 |
2016-12-23 | $42.28 | $42.80 | $42.11 | $42.66 | $40.89 | 18,492 |
2016-12-22 | $42.07 | $42.21 | $42.04 | $42.08 | $40.33 | 9,260 |
2016-12-21 | $41.93 | $42.08 | $41.85 | $42.00 | $40.25 | 18,858 |
2016-12-20 | $42.64 | $42.64 | $42.15 | $42.44 | $40.68 | 8,427 |
2016-12-19 | $42.36 | $42.36 | $42.04 | $42.10 | $40.35 | 10,483 |
2016-12-16 | $41.86 | $42.20 | $41.64 | $42.20 | $40.45 | 12,715 |
2016-12-15 | $41.84 | $42.02 | $41.84 | $41.95 | $40.21 | 20,988 |
2016-12-14 | $41.43 | $41.78 | $41.20 | $41.78 | $40.04 | 17,336 |
2016-12-13 | $40.74 | $41.08 | $40.74 | $41.06 | $39.35 | 7,626 |
2016-12-12 | $40.60 | $41.18 | $40.60 | $41.03 | $39.32 | 72,283 |
2016-12-09 | $39.63 | $39.91 | $39.51 | $39.79 | $38.14 | 5,205 |
2016-12-08 | $39.79 | $40.05 | $39.64 | $40.02 | $38.36 | 8,788 |
2016-12-07 | $39.90 | $39.90 | $39.58 | $39.58 | $37.93 | 4,720 |
2016-12-06 | $39.89 | $39.96 | $39.87 | $39.90 | $38.24 | 29,206 |
2016-12-05 | $39.56 | $39.79 | $39.40 | $39.59 | $37.94 | 8,554 |
2016-12-02 | $39.17 | $39.28 | $38.96 | $39.06 | $37.44 | 10,598 |
2016-12-01 | $39.06 | $39.06 | $38.76 | $38.76 | $37.15 | 14,419 |
2016-11-30 | $39.01 | $39.33 | $39.00 | $39.27 | $37.64 | 8,668 |
2016-11-29 | $39.01 | $39.13 | $38.73 | $38.89 | $37.27 | 41,104 |
2016-11-28 | $39.50 | $39.50 | $39.42 | $39.43 | $37.79 | 3,985 |
2016-11-25 | $39.71 | $39.72 | $39.50 | $39.51 | $37.87 | 7,423 |
2016-11-23 | $39.97 | $40.38 | $39.97 | $40.14 | $38.47 | 23,588 |
2016-11-22 | $40.00 | $40.21 | $39.97 | $39.99 | $38.33 | 19,967 |
2016-11-21 | $40.55 | $40.58 | $40.44 | $40.49 | $38.81 | 16,784 |
2016-11-18 | $40.56 | $40.93 | $40.56 | $40.90 | $39.20 | 24,105 |
2016-11-17 | $40.77 | $40.77 | $40.53 | $40.53 | $38.85 | 17,683 |
2016-11-16 | $40.57 | $40.83 | $40.57 | $40.74 | $39.05 | 5,144 |
2016-11-15 | $40.67 | $40.67 | $40.53 | $40.53 | $38.85 | 4,948 |
2016-11-14 | $40.45 | $40.62 | $40.44 | $40.58 | $38.89 | 9,912 |
2016-11-11 | $40.54 | $40.96 | $40.45 | $40.45 | $38.77 | 13,092 |
2016-11-10 | $40.47 | $41.13 | $40.32 | $40.99 | $39.29 | 12,668 |
2016-11-09 | $41.20 | $41.20 | $40.70 | $40.74 | $39.04 | 22,976 |
2016-11-08 | $41.02 | $41.02 | $40.64 | $40.64 | $38.95 | 8,041 |
2016-11-07 | $41.04 | $41.04 | $40.84 | $40.84 | $39.14 | 14,853 |
2016-11-04 | $41.06 | $41.14 | $41.01 | $41.04 | $39.33 | 3,974 |
2016-11-03 | $41.01 | $41.20 | $40.86 | $40.87 | $39.17 | 7,583 |
2016-11-02 | $41.19 | $41.57 | $41.03 | $41.20 | $39.49 | 9,607 |
2016-11-01 | $41.02 | $41.19 | $40.93 | $41.00 | $39.30 | 11,086 |
2016-10-31 | $41.45 | $41.45 | $41.22 | $41.25 | $39.54 | 24,532 |
2016-10-28 | $40.90 | $41.27 | $40.90 | $41.20 | $39.49 | 16,171 |
2016-10-27 | $41.06 | $41.27 | $41.06 | $41.27 | $39.55 | 28,843 |
2016-10-26 | $40.91 | $41.08 | $40.91 | $41.06 | $39.35 | 5,171 |
2016-10-25 | $40.89 | $40.93 | $40.81 | $40.82 | $39.12 | 19,024 |
2016-10-24 | $40.35 | $40.75 | $40.05 | $40.73 | $39.04 | 8,459 |
2016-10-21 | $41.21 | $41.25 | $41.15 | $41.15 | $39.44 | 2,793 |
2016-10-20 | $41.24 | $41.25 | $41.20 | $41.22 | $39.50 | 5,642 |
2016-10-19 | $41.16 | $41.25 | $41.09 | $41.09 | $39.38 | 6,332 |
2016-10-18 | $41.26 | $41.26 | $40.94 | $41.11 | $39.40 | 16,912 |
2016-10-17 | $41.56 | $41.85 | $41.56 | $41.75 | $40.01 | 24,339 |
2016-10-14 | $41.42 | $41.82 | $41.21 | $41.24 | $39.53 | 6,608 |
2016-10-13 | $41.45 | $41.65 | $41.41 | $41.57 | $39.84 | 8,338 |
2016-10-12 | $41.60 | $41.60 | $41.39 | $41.41 | $39.69 | 7,250 |
2016-10-11 | $40.93 | $41.50 | $40.93 | $41.43 | $39.71 | 16,008 |
2016-10-10 | $41.30 | $41.32 | $41.20 | $41.30 | $39.58 | 10,222 |
2016-10-07 | $41.42 | $41.57 | $41.42 | $41.42 | $39.70 | 4,406 |
2016-10-06 | $41.74 | $41.74 | $41.43 | $41.58 | $39.85 | 15,114 |
2016-10-05 | $41.66 | $41.70 | $41.57 | $41.62 | $39.89 | 4,048 |
2016-10-04 | $42.26 | $42.26 | $41.58 | $41.76 | $40.02 | 4,835 |
2016-10-03 | $41.68 | $41.75 | $41.58 | $41.58 | $39.85 | 7,664 |
2016-09-30 | $41.52 | $41.57 | $41.50 | $41.54 | $39.81 | 3,112 |
2016-09-29 | $41.41 | $41.98 | $41.41 | $41.78 | $40.05 | 18,071 |
2016-09-28 | $41.99 | $41.99 | $41.67 | $41.67 | $39.94 | 6,390 |
2016-09-27 | $41.94 | $41.96 | $41.91 | $41.92 | $40.18 | 1,961 |
2016-09-26 | $42.28 | $42.40 | $42.20 | $42.20 | $40.45 | 15,987 |
2016-09-23 | $41.23 | $41.57 | $41.23 | $41.46 | $39.74 | 2,983 |
2016-09-22 | $40.92 | $41.18 | $40.92 | $41.18 | $39.47 | 6,002 |
2016-09-21 | $41.53 | $41.54 | $41.13 | $41.13 | $39.42 | 5,300 |
2016-09-20 | $41.50 | $41.64 | $41.50 | $41.64 | $39.91 | 2,182 |
2016-09-19 | $41.50 | $41.50 | $41.28 | $41.49 | $39.77 | 6,612 |
2016-09-16 | $41.57 | $41.58 | $41.47 | $41.50 | $39.77 | 4,248 |
2016-09-15 | $41.69 | $41.77 | $41.51 | $41.52 | $39.79 | 4,732 |
2016-09-14 | $42.04 | $42.07 | $41.79 | $42.07 | $40.32 | 27,190 |
2016-09-13 | $41.65 | $42.06 | $41.65 | $41.90 | $40.16 | 22,362 |
2016-09-12 | $42.21 | $42.21 | $41.32 | $41.42 | $39.70 | 54,399 |
2016-09-09 | $40.90 | $41.52 | $40.90 | $41.34 | $39.62 | 39,307 |
2016-09-08 | $40.46 | $40.53 | $40.42 | $40.45 | $38.77 | 13,611 |
2016-09-07 | $40.26 | $40.59 | $40.26 | $40.56 | $38.87 | 3,954 |
2016-09-06 | $40.35 | $40.64 | $40.35 | $40.47 | $38.79 | 8,691 |
2016-09-02 | $41.03 | $41.03 | $40.74 | $40.74 | $39.05 | 8,752 |
2016-09-01 | $41.05 | $41.16 | $41.02 | $41.08 | $39.37 | 4,502 |
2016-08-31 | $40.85 | $40.85 | $40.76 | $40.81 | $39.11 | 6,420 |
2016-08-30 | $40.77 | $41.03 | $40.77 | $40.94 | $39.24 | 8,239 |
2016-08-29 | $41.20 | $41.20 | $40.90 | $40.96 | $39.26 | 9,277 |
2016-08-26 | $40.84 | $41.27 | $40.71 | $41.26 | $39.54 | 10,738 |
2016-08-25 | $40.71 | $40.93 | $40.71 | $40.88 | $39.18 | 17,971 |
2016-08-24 | $40.50 | $40.74 | $40.47 | $40.71 | $39.02 | 20,151 |
2016-08-23 | $40.15 | $40.48 | $40.15 | $40.41 | $38.73 | 11,128 |
2016-08-22 | $40.30 | $40.50 | $40.30 | $40.50 | $38.82 | 28,008 |
2016-08-19 | $40.27 | $40.35 | $40.14 | $40.15 | $38.48 | 6,321 |
2016-08-18 | $40.11 | $40.20 | $39.95 | $40.08 | $38.41 | 17,374 |
2016-08-17 | $39.82 | $40.41 | $39.82 | $40.08 | $38.41 | 29,518 |
2016-08-16 | $39.45 | $39.70 | $39.45 | $39.60 | $37.95 | 29,661 |
2016-08-15 | $39.80 | $39.80 | $39.33 | $39.43 | $37.79 | 80,976 |
2016-08-12 | $41.14 | $41.36 | $41.01 | $41.18 | $39.47 | 16,518 |
2016-08-11 | $41.95 | $41.99 | $41.71 | $41.81 | $40.07 | 8,587 |
2016-08-10 | $41.98 | $42.02 | $41.87 | $41.93 | $40.19 | 3,101 |
2016-08-09 | $41.80 | $41.89 | $41.70 | $41.70 | $39.97 | 28,481 |
2016-08-08 | $42.04 | $42.30 | $42.00 | $42.22 | $40.46 | 5,158 |
2016-08-05 | $42.39 | $42.53 | $42.36 | $42.48 | $40.71 | 8,975 |
2016-08-04 | $42.61 | $42.70 | $42.51 | $42.60 | $40.83 | 14,198 |
2016-08-03 | $42.79 | $42.80 | $42.63 | $42.65 | $40.88 | 10,836 |
2016-08-02 | $42.71 | $43.02 | $42.71 | $42.82 | $41.04 | 17,531 |
2016-08-01 | $42.97 | $43.11 | $42.90 | $43.11 | $41.32 | 20,087 |
2016-07-29 | $42.50 | $42.66 | $42.37 | $42.38 | $40.62 | 4,735 |
2016-07-28 | $42.53 | $42.53 | $42.39 | $42.46 | $40.69 | 1,707 |
2016-07-27 | $42.51 | $42.73 | $42.51 | $42.73 | $40.95 | 32,118 |
2016-07-26 | $42.05 | $42.05 | $41.75 | $41.80 | $40.06 | 25,661 |
2016-07-25 | $42.50 | $42.50 | $42.26 | $42.49 | $40.72 | 19,382 |
2016-07-22 | $42.36 | $42.50 | $42.36 | $42.49 | $40.73 | 4,300 |
2016-07-21 | $42.30 | $42.30 | $42.10 | $42.25 | $40.49 | 9,929 |
2016-07-20 | $42.50 | $42.50 | $42.21 | $42.27 | $40.51 | 14,398 |
2016-07-19 | $42.35 | $42.59 | $42.35 | $42.57 | $40.80 | 22,346 |
2016-07-18 | $42.37 | $42.40 | $42.18 | $42.30 | $40.54 | 37,972 |
2016-07-15 | $41.83 | $42.07 | $41.77 | $41.93 | $40.19 | 6,133 |
2016-07-14 | $41.61 | $41.89 | $41.61 | $41.79 | $40.05 | 9,266 |
2016-07-13 | $41.66 | $41.86 | $41.61 | $41.61 | $39.88 | 14,841 |
2016-07-12 | $42.05 | $42.15 | $41.61 | $41.70 | $39.97 | 64,897 |
2016-07-11 | $42.90 | $43.27 | $42.90 | $43.05 | $41.26 | 11,924 |
2016-07-08 | $43.38 | $43.38 | $42.91 | $42.95 | $41.16 | 107,815 |
2016-07-07 | $43.13 | $43.31 | $43.02 | $43.19 | $41.39 | 11,330 |
2016-07-06 | $43.45 | $43.45 | $43.00 | $43.00 | $41.21 | 19,678 |
2016-07-05 | $43.90 | $43.90 | $43.07 | $43.48 | $41.67 | 27,599 |
2016-07-01 | $43.93 | $44.00 | $43.82 | $43.94 | $42.11 | 15,629 |
2016-06-30 | $43.75 | $43.87 | $43.70 | $43.70 | $41.88 | 23,920 |
2016-06-29 | $43.96 | $44.13 | $43.58 | $43.65 | $41.84 | 55,559 |
2016-06-28 | $44.51 | $44.51 | $44.07 | $44.30 | $42.46 | 79,192 |
2016-06-27 | $44.85 | $45.12 | $44.06 | $44.97 | $43.10 | 42,418 |
2016-06-24 | $44.88 | $45.28 | $44.27 | $45.27 | $43.39 | 67,675 |
2016-06-23 | $43.80 | $44.04 | $43.68 | $43.68 | $41.86 | 29,393 |
2016-06-22 | $43.73 | $44.03 | $43.66 | $43.89 | $42.07 | 34,963 |
2016-06-21 | $44.23 | $44.70 | $44.23 | $44.56 | $42.71 | 19,231 |
2016-06-20 | $43.87 | $44.29 | $43.68 | $44.24 | $42.40 | 52,636 |
2016-06-17 | $44.63 | $44.78 | $44.37 | $44.56 | $42.71 | 16,330 |
2016-06-16 | $45.60 | $45.60 | $44.63 | $44.63 | $42.77 | 21,062 |
2016-06-15 | $45.02 | $45.04 | $44.71 | $45.02 | $43.15 | 41,759 |
2016-06-14 | $45.40 | $45.45 | $45.09 | $45.12 | $43.24 | 56,702 |
2016-06-13 | $45.91 | $45.91 | $45.29 | $45.58 | $43.69 | 53,797 |
2016-06-10 | $44.41 | $44.75 | $44.38 | $44.58 | $42.73 | 64,021 |
2016-06-09 | $43.93 | $43.93 | $43.67 | $43.82 | $42.00 | 31,902 |
2016-06-08 | $43.28 | $43.74 | $43.25 | $43.34 | $41.54 | 32,517 |
2016-06-07 | $43.20 | $43.39 | $43.14 | $43.39 | $41.59 | 45,482 |
2016-06-06 | $43.50 | $43.55 | $43.05 | $43.12 | $41.33 | 61,278 |
2016-06-03 | $43.27 | $43.50 | $43.01 | $43.08 | $41.29 | 48,584 |
2016-06-02 | $44.00 | $44.00 | $43.50 | $43.53 | $41.72 | 35,068 |
2016-06-01 | $43.59 | $44.02 | $43.59 | $43.92 | $42.09 | 34,567 |
2016-05-31 | $44.00 | $44.00 | $42.64 | $43.44 | $41.63 | 184,516 |
2016-05-27 | $45.35 | $45.40 | $45.25 | $45.31 | $43.43 | 16,874 |
2016-05-26 | $45.51 | $45.60 | $45.30 | $45.45 | $43.56 | 41,741 |
2016-05-25 | $45.35 | $45.59 | $45.35 | $45.50 | $43.61 | 11,837 |
2016-05-24 | $45.48 | $45.60 | $45.08 | $45.14 | $43.26 | 31,014 |
2016-05-23 | $45.80 | $45.80 | $45.38 | $45.56 | $43.67 | 59,159 |
2016-05-20 | $45.39 | $45.59 | $45.36 | $45.47 | $43.58 | 45,524 |
2016-05-19 | $46.32 | $46.91 | $46.01 | $46.14 | $44.22 | 41,247 |
2016-05-18 | $45.77 | $46.39 | $45.77 | $46.21 | $44.29 | 63,652 |
2016-05-17 | $45.79 | $45.79 | $45.45 | $45.79 | $43.89 | 65,291 |
2016-05-16 | $45.69 | $45.70 | $45.19 | $45.24 | $43.36 | 91,310 |
2016-05-13 | $45.89 | $46.19 | $45.68 | $46.10 | $44.18 | 77,669 |
2016-05-12 | $45.11 | $45.69 | $45.11 | $45.60 | $43.70 | 58,839 |
2016-05-11 | $45.40 | $45.79 | $45.33 | $45.76 | $43.86 | 64,029 |
2016-05-10 | $45.50 | $45.77 | $45.35 | $45.37 | $43.48 | 164,480 |
2016-05-09 | $46.00 | $46.37 | $45.94 | $46.28 | $44.36 | 116,642 |
2016-05-06 | $45.14 | $45.14 | $44.75 | $45.00 | $43.13 | 129,268 |
2016-05-05 | $43.84 | $43.87 | $43.58 | $43.80 | $41.98 | 38,713 |
2016-05-04 | $43.85 | $44.07 | $43.56 | $43.95 | $42.12 | 70,858 |
2016-05-03 | $43.73 | $43.90 | $43.50 | $43.85 | $42.03 | 86,583 |
2016-05-02 | $44.34 | $44.34 | $44.02 | $44.02 | $42.19 | 20,139 |
2016-04-29 | $44.35 | $44.40 | $44.03 | $44.11 | $42.28 | 23,286 |
2016-04-28 | $44.20 | $44.29 | $43.98 | $44.17 | $42.33 | 24,194 |
2016-04-27 | $43.77 | $44.11 | $43.76 | $43.84 | $42.02 | 19,788 |
2016-04-26 | $44.15 | $44.25 | $43.67 | $43.68 | $41.86 | 25,422 |
2016-04-25 | $44.57 | $44.57 | $44.25 | $44.34 | $42.50 | 65,008 |
2016-04-22 | $44.26 | $44.27 | $43.92 | $44.17 | $42.33 | 37,685 |
2016-04-21 | $43.76 | $44.50 | $43.76 | $44.45 | $42.60 | 66,767 |
2016-04-20 | $43.91 | $43.91 | $43.53 | $43.55 | $41.74 | 43,887 |
2016-04-19 | $42.60 | $42.68 | $42.45 | $42.53 | $40.76 | 12,292 |
2016-04-18 | $43.08 | $43.09 | $42.56 | $42.60 | $40.83 | 29,107 |
2016-04-15 | $42.42 | $42.64 | $42.41 | $42.55 | $40.78 | 7,947 |
2016-04-14 | $42.03 | $42.36 | $42.03 | $42.31 | $40.55 | 49,203 |
2016-04-13 | $42.17 | $42.18 | $41.83 | $42.01 | $40.26 | 113,273 |
2016-04-12 | $42.94 | $43.41 | $42.82 | $42.82 | $41.04 | 40,823 |
2016-04-11 | $42.73 | $43.17 | $42.73 | $43.03 | $41.24 | 28,807 |
2016-04-08 | $43.40 | $43.61 | $43.00 | $43.59 | $41.78 | 24,830 |
2016-04-07 | $43.13 | $44.07 | $43.10 | $43.87 | $42.05 | 61,340 |
2016-04-06 | $43.08 | $43.12 | $42.52 | $42.53 | $40.76 | 22,126 |
2016-04-05 | $43.14 | $43.19 | $42.70 | $43.06 | $41.27 | 39,401 |
2016-04-04 | $43.20 | $43.42 | $42.93 | $43.36 | $41.56 | 39,860 |
2016-04-01 | $44.04 | $44.04 | $42.92 | $43.01 | $41.22 | 21,707 |
2016-03-31 | $42.82 | $43.20 | $42.82 | $43.14 | $41.35 | 24,706 |
2016-03-30 | $43.10 | $43.15 | $42.66 | $42.83 | $41.05 | 61,695 |
2016-03-29 | $44.72 | $44.92 | $44.16 | $44.31 | $42.47 | 31,155 |
2016-03-28 | $44.45 | $44.59 | $44.04 | $44.28 | $42.44 | 20,420 |
2016-03-24 | $44.50 | $44.72 | $44.50 | $44.60 | $42.75 | 21,606 |
2016-03-23 | $43.29 | $43.77 | $43.29 | $43.73 | $41.91 | 53,945 |
2016-03-22 | $43.45 | $43.62 | $43.17 | $43.59 | $41.78 | 24,468 |
2016-03-21 | $42.62 | $43.08 | $42.62 | $42.70 | $40.92 | 58,630 |
2016-03-18 | $43.90 | $44.18 | $43.22 | $43.42 | $41.61 | 63,009 |
2016-03-17 | $45.00 | $45.00 | $44.21 | $44.24 | $42.40 | 82,842 |
2016-03-16 | $46.26 | $46.45 | $45.00 | $45.00 | $43.13 | 48,095 |
2016-03-15 | $46.21 | $46.44 | $46.09 | $46.22 | $44.30 | 38,908 |
2016-03-14 | $45.94 | $46.19 | $45.81 | $45.93 | $44.02 | 18,543 |
2016-03-11 | $47.26 | $47.75 | $46.35 | $46.41 | $44.48 | 30,357 |
2016-03-10 | $47.00 | $47.87 | $47.00 | $47.62 | $45.64 | 79,502 |
2016-03-09 | $46.33 | $46.74 | $46.33 | $46.50 | $44.57 | 46,020 |
2016-03-08 | $45.57 | $46.99 | $45.55 | $46.45 | $44.52 | 87,376 |
2016-03-07 | $45.46 | $45.73 | $45.26 | $45.66 | $43.76 | 57,838 |
2016-03-04 | $45.90 | $45.91 | $44.95 | $45.13 | $43.25 | 103,282 |
2016-03-03 | $46.55 | $46.79 | $46.32 | $46.45 | $44.52 | 48,510 |
2016-03-02 | $46.87 | $47.02 | $46.52 | $46.74 | $44.80 | 129,583 |
2016-03-01 | $48.40 | $48.50 | $47.87 | $47.87 | $45.88 | 110,694 |
2016-02-29 | $49.06 | $49.43 | $49.03 | $49.22 | $47.17 | 205,403 |
2016-02-26 | $48.52 | $48.70 | $48.14 | $48.56 | $46.54 | 85,451 |
2016-02-25 | $49.60 | $49.75 | $48.89 | $49.00 | $46.96 | 99,214 |
2016-02-24 | $47.30 | $47.36 | $46.60 | $46.74 | $44.80 | 77,212 |
2016-02-23 | $46.91 | $47.41 | $46.75 | $47.37 | $45.40 | 49,175 |
2016-02-22 | $46.50 | $47.00 | $46.00 | $46.13 | $44.21 | 83,364 |
2016-02-19 | $47.77 | $47.82 | $47.44 | $47.66 | $45.68 | 223,722 |
2016-02-18 | $47.20 | $47.86 | $47.20 | $47.79 | $45.80 | 46,778 |
2016-02-17 | $47.56 | $47.91 | $46.89 | $47.06 | $45.10 | 260,985 |
2016-02-16 | $48.50 | $48.74 | $47.80 | $47.96 | $45.97 | 781,431 |
2016-02-12 | $52.27 | $52.41 | $51.53 | $51.69 | $49.54 | 186,586 |
2016-02-11 | $52.80 | $52.84 | $52.20 | $52.58 | $50.39 | 244,068 |
2016-02-10 | $51.71 | $51.71 | $50.88 | $51.49 | $49.35 | 68,006 |
2016-02-09 | $52.29 | $52.75 | $51.50 | $51.91 | $49.75 | 115,340 |
2016-02-08 | $51.72 | $51.86 | $51.22 | $51.46 | $49.32 | 109,698 |
2016-02-05 | $50.18 | $51.25 | $50.12 | $51.09 | $48.97 | 62,364 |
2016-02-04 | $50.10 | $50.20 | $49.38 | $49.89 | $47.82 | 469,626 |
2016-02-03 | $50.94 | $51.99 | $50.27 | $50.41 | $48.31 | 90,986 |
2016-02-02 | $50.79 | $51.32 | $50.55 | $51.06 | $48.94 | 120,495 |
2016-02-01 | $51.73 | $52.13 | $51.62 | $52.00 | $49.84 | 47,560 |
2016-01-29 | $50.89 | $50.97 | $50.13 | $50.13 | $48.05 | 71,610 |
2016-01-28 | $52.17 | $52.68 | $52.00 | $52.22 | $50.05 | 202,172 |
2016-01-27 | $51.49 | $51.77 | $50.86 | $51.67 | $49.52 | 227,797 |
2016-01-26 | $51.00 | $51.20 | $50.67 | $50.73 | $48.62 | 694,977 |
2016-01-25 | $48.52 | $49.46 | $48.52 | $49.27 | $47.22 | 77,738 |
2016-01-22 | $48.24 | $48.48 | $48.15 | $48.22 | $46.22 | 54,027 |
2016-01-21 | $49.53 | $49.78 | $48.67 | $48.90 | $46.87 | 504,883 |
2016-01-20 | $48.95 | $49.49 | $48.24 | $48.50 | $46.48 | 180,967 |
2016-01-19 | $48.67 | $48.67 | $47.25 | $47.34 | $45.37 | 247,548 |
2016-01-15 | $50.00 | $50.50 | $49.51 | $50.20 | $48.11 | 303,896 |
2016-01-14 | $48.70 | $48.77 | $47.62 | $47.78 | $45.79 | 120,144 |
2016-01-13 | $48.70 | $49.88 | $48.63 | $49.83 | $47.76 | 183,520 |
2016-01-12 | $47.73 | $48.07 | $47.12 | $47.51 | $45.53 | 163,444 |
2016-01-11 | $48.00 | $48.78 | $48.00 | $48.49 | $46.47 | 210,746 |
2016-01-08 | $46.45 | $47.60 | $46.44 | $47.39 | $45.42 | 211,678 |
2016-01-07 | $48.05 | $48.09 | $46.40 | $47.51 | $45.53 | 483,912 |
2016-01-06 | $45.23 | $46.13 | $44.71 | $46.13 | $44.21 | 76,189 |
2016-01-05 | $44.96 | $45.18 | $44.82 | $44.85 | $42.99 | 140,540 |
2016-01-04 | $45.38 | $46.14 | $45.25 | $45.83 | $43.92 | 221,083 |
2015-12-31 | $41.94 | $42.24 | $41.94 | $42.14 | $40.39 | 65,171 |
2015-12-30 | $41.90 | $41.99 | $41.75 | $41.88 | $40.14 | 36,113 |
2015-12-29 | $41.80 | $41.87 | $41.49 | $41.66 | $39.93 | 54,581 |
2015-12-28 | $41.96 | $42.25 | $41.89 | $42.23 | $40.47 | 134,833 |
2015-12-24 | $41.00 | $41.01 | $40.70 | $40.78 | $39.08 | 47,178 |
2015-12-23 | $40.45 | $40.93 | $40.45 | $40.61 | $38.92 | 82,884 |
2015-12-22 | $40.50 | $40.61 | $40.01 | $40.11 | $38.44 | 126,643 |
2015-12-21 | $41.34 | $41.45 | $40.57 | $40.70 | $39.01 | 137,412 |
2015-12-18 | $42.16 | $42.21 | $41.83 | $42.07 | $40.32 | 92,277 |
2015-12-17 | $41.64 | $42.39 | $41.58 | $42.17 | $40.42 | 137,219 |
2015-12-16 | $42.97 | $43.35 | $42.62 | $42.62 | $40.85 | 133,396 |
2015-12-15 | $43.12 | $43.12 | $42.77 | $42.96 | $41.17 | 40,957 |
2015-12-14 | $43.28 | $43.44 | $43.00 | $43.13 | $41.34 | 90,833 |
2015-12-11 | $44.27 | $44.76 | $44.21 | $44.72 | $42.86 | 86,678 |
2015-12-10 | $44.22 | $44.22 | $43.65 | $43.96 | $42.13 | 67,521 |
2015-12-09 | $43.81 | $44.09 | $43.35 | $43.95 | $42.12 | 63,116 |
2015-12-08 | $44.26 | $44.60 | $43.66 | $43.82 | $42.00 | 82,215 |
2015-12-07 | $42.61 | $43.28 | $42.58 | $43.28 | $41.48 | 54,627 |
2015-12-04 | $42.92 | $43.00 | $42.40 | $42.72 | $40.94 | 96,129 |
2015-12-03 | $42.11 | $42.56 | $42.01 | $42.43 | $40.67 | 158,777 |
2015-12-02 | $42.20 | $42.60 | $42.00 | $42.31 | $40.55 | 272,206 |
2015-12-01 | $44.00 | $44.04 | $43.62 | $43.69 | $41.87 | 138,992 |
2015-11-30 | $44.45 | $44.75 | $43.85 | $43.98 | $42.15 | 168,064 |
2015-11-27 | $44.45 | $44.72 | $44.31 | $44.58 | $42.73 | 233,170 |
2015-11-25 | $41.84 | $42.27 | $41.64 | $41.85 | $40.11 | 189,861 |
2015-11-24 | $42.32 | $42.42 | $41.79 | $42.33 | $40.57 | 256,260 |
2015-11-23 | $42.21 | $42.49 | $42.07 | $42.24 | $40.48 | 181,087 |
2015-11-20 | $41.58 | $41.91 | $41.08 | $41.80 | $40.06 | 78,070 |
2015-11-19 | $41.68 | $41.99 | $41.37 | $41.95 | $40.21 | 253,226 |
2015-11-18 | $42.69 | $42.79 | $42.30 | $42.30 | $40.54 | 160,470 |
2015-11-17 | $42.21 | $42.66 | $42.06 | $42.17 | $40.42 | 184,700 |
2015-11-16 | $42.50 | $42.65 | $41.88 | $42.00 | $40.25 | 111,428 |
2015-11-13 | $43.55 | $43.93 | $43.29 | $43.90 | $42.08 | 136,788 |
2015-11-12 | $41.99 | $42.40 | $41.99 | $42.40 | $40.64 | 94,691 |
2015-11-11 | $41.48 | $41.60 | $41.13 | $41.41 | $39.69 | 232,743 |
2015-11-10 | $41.86 | $41.92 | $41.66 | $41.67 | $39.94 | 249,609 |
2015-11-09 | $41.60 | $42.69 | $41.52 | $41.90 | $40.16 | 299,793 |
2015-11-06 | $42.49 | $42.71 | $42.04 | $42.04 | $40.29 | 181,184 |
2015-11-05 | $43.01 | $43.48 | $42.91 | $42.95 | $41.16 | 356,544 |
2015-11-04 | $42.50 | $43.95 | $42.50 | $43.93 | $42.10 | 655,247 |
2015-11-03 | $45.67 | $46.20 | $45.50 | $45.77 | $43.87 | 213,377 |
2015-11-02 | $45.77 | $45.86 | $45.41 | $45.74 | $43.84 | 262,572 |
2015-10-30 | $45.56 | $45.67 | $45.12 | $45.31 | $43.43 | 343,697 |
2015-10-29 | $45.32 | $45.67 | $44.54 | $45.66 | $43.76 | 252,740 |
2015-10-28 | $45.31 | $46.05 | $45.31 | $45.67 | $43.77 | 358,859 |
2015-10-27 | $44.85 | $45.65 | $44.03 | $44.75 | $42.89 | 371,110 |
2015-10-26 | $44.20 | $44.95 | $44.20 | $44.90 | $43.03 | 161,014 |
2015-10-23 | $43.87 | $44.25 | $43.32 | $43.47 | $41.66 | 287,843 |
2015-10-22 | $45.38 | $46.03 | $44.66 | $44.95 | $43.08 | 345,147 |
2015-10-21 | $48.00 | $48.00 | $46.22 | $46.86 | $44.91 | 442,882 |
2015-10-20 | $45.17 | $45.50 | $44.88 | $45.12 | $43.24 | 180,917 |
2015-10-19 | $45.68 | $45.92 | $45.27 | $45.80 | $43.90 | 277,444 |
2015-10-16 | $45.39 | $45.52 | $44.73 | $45.00 | $43.13 | 437,152 |
2015-10-15 | $46.39 | $46.47 | $45.32 | $45.35 | $43.46 | 120,014 |
2015-10-14 | $47.80 | $48.00 | $47.31 | $47.74 | $45.76 | 142,163 |
2015-10-13 | $47.46 | $49.82 | $46.95 | $47.48 | $45.51 | 348,997 |
2015-10-12 | $46.80 | $47.10 | $46.00 | $46.56 | $44.62 | 154,552 |
2015-10-09 | $48.32 | $48.54 | $48.03 | $48.14 | $46.14 | 157,032 |
2015-10-08 | $48.47 | $49.16 | $47.85 | $47.96 | $45.97 | 202,828 |
2015-10-07 | $47.16 | $47.61 | $46.65 | $47.30 | $45.33 | 257,590 |
2015-10-06 | $48.14 | $48.80 | $48.11 | $48.42 | $46.41 | 199,211 |
2015-10-05 | $48.61 | $48.69 | $48.00 | $48.20 | $46.20 | 367,494 |
2015-10-02 | $50.75 | $50.75 | $48.81 | $49.01 | $46.97 | 427,175 |
2015-10-01 | $50.55 | $50.84 | $50.25 | $50.37 | $48.28 | 164,108 |
2015-09-30 | $50.75 | $51.42 | $50.55 | $50.59 | $48.49 | 233,662 |
2015-09-29 | $51.82 | $52.25 | $51.10 | $51.22 | $49.09 | 165,799 |
2015-09-28 | $51.30 | $51.98 | $50.88 | $51.95 | $49.79 | 180,347 |
2015-09-25 | $50.78 | $51.45 | $50.32 | $51.30 | $49.17 | 126,484 |
2015-09-24 | $50.78 | $50.99 | $50.20 | $50.26 | $48.17 | 295,257 |
2015-09-23 | $50.85 | $51.45 | $50.40 | $50.53 | $48.43 | 133,256 |
2015-09-22 | $50.56 | $50.92 | $50.33 | $50.45 | $48.35 | 310,528 |
2015-09-21 | $50.38 | $50.56 | $49.39 | $49.86 | $47.79 | 201,924 |
2015-09-18 | $51.95 | $52.36 | $50.60 | $51.81 | $49.66 | 334,058 |
2015-09-17 | $51.57 | $51.81 | $50.00 | $50.67 | $48.56 | 310,677 |
2015-09-16 | $50.89 | $50.89 | $50.02 | $50.35 | $48.26 | 137,505 |
2015-09-15 | $53.88 | $54.14 | $52.33 | $52.75 | $50.56 | 339,434 |
2015-09-14 | $51.91 | $53.42 | $51.91 | $52.70 | $50.51 | 220,691 |
2015-09-11 | $50.96 | $51.31 | $50.40 | $50.40 | $48.30 | 273,347 |
2015-09-10 | $51.11 | $51.88 | $50.33 | $50.96 | $48.84 | 266,838 |
2015-09-09 | $50.46 | $52.22 | $50.30 | $52.14 | $49.97 | 195,072 |
2015-09-08 | $51.56 | $51.97 | $50.50 | $50.50 | $48.40 | 340,078 |
2015-09-04 | $56.02 | $58.15 | $56.02 | $57.20 | $54.82 | 860,502 |
2015-09-03 | $54.99 | $55.81 | $54.20 | $55.36 | $53.06 | 1,188,129 |
2015-09-02 | $55.53 | $56.93 | $54.77 | $54.77 | $52.49 | 1,168,925 |
2015-09-01 | $55.70 | $56.83 | $55.13 | $56.32 | $53.98 | 1,006,545 |
2015-08-31 | $53.57 | $54.50 | $52.93 | $53.95 | $51.71 | 426,683 |
2015-08-28 | $54.28 | $54.28 | $52.58 | $53.23 | $51.02 | 183,948 |
2015-08-27 | $54.27 | $54.77 | $53.00 | $53.05 | $50.84 | 571,725 |
2015-08-26 | $59.40 | $60.30 | $56.02 | $57.15 | $54.77 | 730,979 |
2015-08-25 | $55.68 | $58.84 | $55.50 | $58.78 | $56.34 | 1,241,133 |
2015-08-24 | $60.09 | $64.45 | $57.00 | $58.50 | $56.07 | 733,944 |
2015-08-21 | $51.94 | $52.35 | $51.00 | $52.15 | $49.98 | 812,147 |
2015-08-20 | $49.31 | $50.29 | $49.31 | $50.28 | $48.19 | 780,725 |
2015-08-19 | $48.21 | $48.97 | $47.71 | $48.51 | $46.49 | 289,369 |
2015-08-18 | $48.50 | $48.95 | $48.01 | $48.58 | $46.56 | 497,135 |
Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD) News Headlines
Recent Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD) News
Similar Companies to Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD) 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 | -- | -- | -- |