ProShares UltraShort Oil & Gas (DUG) Exchange: NYSE ARCA
Data as of May 2, 2025
$42.09 ($-0.29) -0.69%
ProShares UltraShort Oil & Gas - Daily Information
Click for more stock information on ProShares UltraShort Oil & Gas.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $42.90 |
Previous Close | $42.09 |
High | $43.04 |
Low | $41.07 |
Adjusted Open | $42.90 |
Previous Adjusted Close | $42.09 |
Adjusted High | $43.04 |
Adjusted Low | $41.07 |
About ProShares UltraShort Oil & Gas (DUG)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the oil and gas sector of the U.S. equity market. Component companies typically are engaged in the following activities related to the oil and gas sector, among others, exploration and production, integrated oil and gas, oil equipment and services, pipelines, renewable energy equipment companies and alternative fuel producers. The Index is published under the Bloomberg ticker symbol “DJUSEN.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the energy industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort Oil & Gas (DUG)
Historical Stock Data for ProShares UltraShort Oil & Gas (DUG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $42.90 | $43.04 | $41.07 | $42.09 | $42.09 | 58,849 |
2025-04-30 | $41.56 | $43.35 | $41.54 | $42.38 | $42.38 | 70,614 |
2025-04-29 | $40.50 | $40.95 | $40.00 | $40.32 | $40.32 | 20,007 |
2025-04-28 | $40.65 | $40.71 | $39.82 | $39.91 | $39.91 | 28,155 |
2025-04-25 | $41.21 | $41.41 | $40.52 | $40.55 | $40.55 | 38,805 |
2025-04-24 | $41.03 | $41.52 | $40.18 | $40.42 | $40.42 | 39,601 |
2025-04-23 | $40.88 | $42.10 | $40.00 | $41.65 | $41.65 | 50,222 |
2025-04-22 | $42.94 | $42.94 | $40.95 | $41.52 | $41.52 | 41,368 |
2025-04-21 | $42.63 | $44.59 | $42.63 | $43.73 | $43.73 | 26,008 |
2025-04-17 | $42.73 | $42.73 | $40.32 | $41.54 | $41.54 | 42,749 |
2025-04-16 | $43.80 | $43.84 | $41.98 | $43.56 | $43.56 | 35,661 |
2025-04-15 | $43.94 | $44.16 | $42.59 | $44.11 | $44.11 | 23,492 |
2025-04-14 | $42.35 | $44.62 | $42.35 | $44.00 | $44.00 | 25,499 |
2025-04-11 | $46.19 | $47.89 | $43.67 | $44.29 | $44.29 | 40,337 |
2025-04-10 | $43.21 | $47.97 | $43.21 | $46.41 | $46.41 | 67,822 |
2025-04-09 | $50.57 | $51.08 | $40.13 | $41.07 | $41.07 | 180,968 |
2025-04-08 | $43.44 | $50.08 | $43.27 | $48.55 | $48.55 | 64,488 |
2025-04-07 | $48.25 | $50.01 | $42.82 | $46.51 | $46.51 | 169,734 |
2025-04-04 | $41.08 | $45.75 | $40.69 | $45.47 | $45.47 | 124,819 |
2025-04-03 | $35.86 | $38.67 | $35.86 | $38.60 | $38.60 | 75,053 |
2025-04-02 | $33.96 | $34.14 | $33.36 | $33.44 | $33.44 | 22,934 |
2025-04-01 | $34.21 | $34.55 | $33.43 | $33.52 | $33.52 | 12,674 |
2025-03-31 | $34.98 | $34.98 | $33.48 | $33.87 | $33.87 | 18,760 |
2025-03-28 | $34.34 | $34.92 | $34.07 | $34.65 | $34.65 | 45,919 |
2025-03-27 | $33.75 | $34.51 | $33.68 | $34.21 | $34.21 | 27,826 |
2025-03-26 | $33.51 | $33.73 | $32.86 | $33.63 | $33.63 | 35,528 |
2025-03-25 | $34.06 | $34.39 | $33.64 | $34.22 | $33.98 | 33,911 |
2025-03-24 | $35.13 | $35.13 | $34.07 | $34.44 | $34.20 | 39,836 |
2025-03-21 | $34.88 | $35.70 | $34.88 | $35.24 | $34.99 | 24,788 |
2025-03-20 | $35.45 | $35.65 | $34.57 | $34.78 | $34.78 | 28,527 |
2025-03-19 | $36.23 | $36.23 | $34.69 | $34.97 | $34.97 | 36,039 |
2025-03-18 | $35.90 | $36.70 | $35.81 | $36.16 | $36.16 | 28,122 |
2025-03-17 | $37.31 | $37.31 | $35.95 | $36.23 | $36.23 | 39,573 |
2025-03-14 | $39.55 | $39.72 | $37.33 | $37.44 | $37.44 | 26,740 |
2025-03-13 | $39.53 | $40.22 | $38.43 | $39.71 | $39.71 | 57,294 |
2025-03-12 | $39.49 | $39.70 | $38.52 | $39.18 | $39.18 | 16,263 |
2025-03-11 | $38.84 | $39.90 | $38.41 | $39.52 | $39.52 | 19,327 |
2025-03-10 | $39.49 | $39.61 | $38.01 | $38.87 | $38.87 | 18,171 |
2025-03-07 | $40.04 | $40.38 | $39.08 | $39.47 | $39.47 | 18,272 |
2025-03-06 | $41.57 | $42.06 | $40.62 | $40.79 | $40.79 | 19,900 |
2025-03-05 | $40.98 | $42.46 | $40.73 | $41.05 | $41.05 | 31,228 |
2025-03-04 | $40.07 | $41.20 | $38.68 | $39.83 | $39.83 | 81,492 |
2025-03-03 | $36.20 | $39.72 | $35.99 | $39.10 | $39.10 | 134,015 |
2025-02-28 | $37.84 | $38.30 | $36.51 | $36.55 | $36.55 | 23,384 |
2025-02-27 | $37.54 | $37.92 | $36.79 | $37.74 | $37.74 | 27,654 |
2025-02-26 | $37.68 | $38.43 | $37.43 | $38.04 | $38.04 | 39,909 |
2025-02-25 | $36.61 | $38.24 | $36.30 | $37.64 | $37.64 | 28,622 |
2025-02-24 | $36.59 | $36.88 | $36.23 | $36.52 | $36.52 | 22,482 |
2025-02-21 | $35.70 | $36.60 | $35.50 | $36.56 | $36.56 | 30,300 |
2025-02-20 | $35.99 | $36.15 | $35.00 | $35.19 | $35.19 | 28,739 |
2025-02-19 | $35.66 | $35.88 | $35.05 | $35.85 | $35.85 | 19,427 |
2025-02-18 | $37.05 | $37.31 | $35.81 | $36.30 | $36.30 | 18,538 |
2025-02-14 | $37.37 | $37.37 | $36.29 | $37.27 | $37.27 | 16,412 |
2025-02-13 | $38.29 | $38.71 | $37.45 | $37.54 | $37.54 | 30,390 |
2025-02-12 | $36.91 | $38.23 | $36.50 | $38.15 | $38.15 | 34,568 |
2025-02-11 | $36.70 | $37.03 | $35.89 | $36.42 | $36.42 | 33,060 |
2025-02-10 | $37.69 | $37.69 | $36.84 | $36.99 | $36.99 | 15,218 |
2025-02-07 | $38.25 | $38.67 | $37.95 | $38.63 | $38.63 | 24,622 |
2025-02-06 | $36.89 | $38.78 | $36.71 | $38.57 | $38.57 | 18,308 |
2025-02-05 | $37.18 | $37.63 | $37.12 | $37.23 | $37.23 | 12,253 |
2025-02-04 | $39.45 | $39.45 | $37.20 | $37.31 | $37.31 | 30,930 |
2025-02-03 | $39.30 | $40.14 | $38.72 | $38.96 | $38.96 | 45,525 |
2025-01-31 | $37.42 | $39.60 | $37.42 | $39.40 | $39.40 | 27,082 |
2025-01-30 | $37.13 | $37.68 | $36.96 | $37.32 | $37.32 | 19,212 |
2025-01-29 | $38.15 | $38.15 | $37.32 | $37.70 | $37.70 | 23,450 |
2025-01-28 | $36.96 | $38.20 | $36.71 | $37.79 | $37.79 | 39,026 |
2025-01-27 | $36.52 | $37.52 | $36.52 | $37.06 | $37.06 | 43,215 |
2025-01-24 | $35.77 | $36.41 | $35.46 | $36.37 | $36.37 | 16,069 |
2025-01-23 | $35.38 | $36.13 | $35.22 | $35.68 | $35.68 | 22,105 |
2025-01-22 | $34.91 | $36.00 | $34.82 | $36.00 | $36.00 | 27,090 |
2025-01-21 | $34.54 | $35.03 | $34.37 | $34.75 | $34.75 | 61,270 |
2025-01-17 | $34.92 | $35.00 | $34.17 | $34.24 | $34.24 | 29,065 |
2025-01-16 | $35.66 | $35.66 | $34.79 | $34.85 | $34.85 | 28,254 |
2025-01-15 | $36.12 | $36.12 | $35.12 | $35.31 | $35.31 | 29,975 |
2025-01-14 | $37.23 | $37.31 | $36.31 | $36.33 | $36.33 | 18,643 |
2025-01-13 | $38.02 | $38.02 | $36.76 | $37.10 | $37.10 | 60,119 |
2025-01-10 | $38.00 | $39.12 | $37.59 | $38.80 | $38.80 | 27,556 |
2025-01-08 | $39.79 | $39.86 | $39.04 | $39.05 | $39.05 | 26,575 |
2025-01-07 | $39.54 | $39.73 | $38.53 | $39.08 | $39.08 | 28,148 |
2025-01-06 | $39.00 | $40.09 | $38.62 | $39.97 | $39.97 | 39,438 |
2025-01-03 | $39.75 | $40.01 | $39.29 | $39.50 | $39.50 | 28,759 |
2025-01-02 | $40.55 | $40.79 | $39.71 | $40.29 | $40.29 | 69,940 |
2024-12-31 | $41.39 | $41.54 | $40.95 | $41.19 | $41.19 | 48,225 |
2024-12-30 | $42.29 | $42.77 | $41.84 | $42.34 | $42.34 | 32,357 |
2024-12-27 | $42.44 | $42.59 | $41.41 | $42.12 | $42.12 | 33,568 |
2024-12-26 | $42.24 | $42.49 | $42.10 | $42.24 | $42.24 | 14,090 |
2024-12-24 | $42.57 | $42.99 | $41.98 | $42.09 | $42.09 | 53,628 |
2024-12-23 | $43.29 | $44.01 | $42.54 | $42.77 | $42.77 | 175,034 |
2024-12-20 | $44.92 | $44.92 | $43.63 | $43.87 | $43.25 | 52,484 |
2024-12-19 | $43.21 | $44.76 | $42.90 | $44.71 | $44.08 | 63,531 |
2024-12-18 | $41.65 | $43.88 | $41.41 | $43.87 | $43.25 | 108,116 |
2024-12-17 | $41.42 | $42.26 | $41.40 | $41.52 | $40.93 | 76,598 |
2024-12-16 | $39.44 | $40.88 | $39.44 | $40.85 | $40.27 | 97,467 |
2024-12-13 | $38.55 | $39.34 | $38.55 | $39.14 | $38.59 | 67,476 |
2024-12-12 | $38.30 | $38.75 | $38.26 | $38.63 | $38.08 | 25,537 |
2024-12-11 | $38.01 | $38.40 | $37.80 | $38.07 | $37.53 | 25,529 |
2024-12-10 | $37.34 | $38.27 | $37.15 | $38.22 | $37.68 | 33,586 |
2024-12-09 | $37.05 | $37.72 | $36.66 | $37.61 | $37.08 | 35,545 |
2024-12-06 | $36.51 | $37.60 | $36.51 | $37.51 | $36.98 | 48,950 |
2024-12-05 | $36.25 | $36.50 | $35.76 | $36.22 | $35.71 | 41,195 |
2024-12-04 | $35.04 | $36.89 | $35.04 | $36.51 | $35.99 | 216,909 |
2024-12-03 | $34.35 | $35.13 | $34.33 | $34.81 | $34.32 | 20,584 |
2024-12-02 | $34.01 | $35.37 | $34.00 | $34.78 | $34.29 | 100,104 |
2024-11-29 | $34.14 | $34.29 | $34.00 | $34.05 | $34.05 | 6,350 |
2024-11-27 | $34.32 | $34.37 | $33.84 | $34.37 | $34.37 | 9,429 |
2024-11-26 | $33.95 | $34.53 | $33.95 | $34.23 | $34.23 | 21,301 |
2024-11-25 | $32.76 | $34.28 | $32.58 | $34.18 | $34.18 | 36,844 |
2024-11-22 | $32.88 | $32.89 | $32.51 | $32.85 | $32.85 | 32,684 |
2024-11-21 | $33.26 | $33.26 | $32.41 | $32.88 | $32.88 | 22,725 |
2024-11-20 | $33.99 | $34.04 | $33.42 | $33.44 | $33.44 | 32,277 |
2024-11-19 | $34.05 | $34.30 | $33.72 | $34.08 | $34.08 | 19,572 |
2024-11-18 | $34.06 | $34.24 | $33.54 | $33.70 | $33.70 | 21,031 |
2024-11-15 | $34.77 | $34.80 | $33.91 | $34.58 | $34.58 | 34,717 |
2024-11-14 | $34.33 | $34.82 | $34.23 | $34.42 | $34.42 | 19,033 |
2024-11-13 | $35.25 | $35.84 | $34.41 | $34.65 | $34.65 | 104,990 |
2024-11-12 | $34.58 | $35.21 | $34.51 | $35.18 | $35.18 | 16,230 |
2024-11-11 | $35.14 | $35.14 | $34.62 | $34.78 | $34.78 | 165,934 |
2024-11-08 | $35.64 | $35.94 | $35.13 | $35.26 | $35.26 | 199,550 |
2024-11-07 | $35.43 | $36.06 | $35.43 | $35.62 | $35.62 | 53,730 |
2024-11-06 | $9.01 | $9.13 | $8.70 | $8.83 | $35.32 | 435,197 |
2024-11-05 | $9.61 | $9.65 | $9.50 | $9.54 | $38.16 | 52,289 |
2024-11-04 | $9.87 | $9.87 | $9.65 | $9.66 | $38.64 | 91,869 |
2024-11-01 | $9.66 | $10.05 | $9.56 | $10.03 | $10.03 | 470,468 |
2024-10-31 | $9.91 | $9.93 | $9.74 | $9.89 | $9.89 | 622,139 |
2024-10-30 | $9.97 | $10.04 | $9.85 | $10.00 | $10.00 | 437,488 |
2024-10-29 | $9.76 | $10.08 | $9.76 | $10.03 | $10.03 | 440,295 |
2024-10-28 | $10.00 | $10.03 | $9.74 | $9.74 | $9.74 | 446,655 |
2024-10-25 | $9.51 | $9.67 | $9.47 | $9.61 | $9.61 | 287,720 |
2024-10-24 | $9.52 | $9.73 | $9.52 | $9.62 | $9.62 | 370,680 |
2024-10-23 | $9.54 | $9.71 | $9.47 | $9.60 | $9.60 | 425,345 |
2024-10-22 | $9.44 | $9.56 | $9.41 | $9.48 | $9.48 | 350,153 |
2024-10-21 | $9.36 | $9.56 | $9.30 | $9.53 | $9.53 | 677,192 |
2024-10-18 | $9.43 | $9.60 | $9.40 | $9.47 | $9.47 | 198,002 |
2024-10-17 | $9.45 | $9.51 | $9.34 | $9.40 | $9.40 | 186,587 |
2024-10-16 | $9.47 | $9.53 | $9.43 | $9.48 | $9.48 | 300,418 |
2024-10-15 | $9.45 | $9.58 | $9.37 | $9.58 | $9.58 | 323,117 |
2024-10-14 | $9.08 | $9.13 | $8.97 | $9.02 | $9.02 | 259,998 |
2024-10-11 | $9.11 | $9.11 | $8.93 | $8.99 | $8.99 | 255,949 |
2024-10-10 | $9.09 | $9.21 | $8.98 | $9.08 | $9.08 | 234,314 |
2024-10-09 | $9.45 | $9.49 | $9.17 | $9.21 | $9.21 | 282,176 |
2024-10-08 | $9.07 | $9.39 | $9.07 | $9.31 | $9.31 | 362,406 |
2024-10-07 | $8.88 | $8.90 | $8.72 | $8.86 | $8.86 | 250,465 |
2024-10-04 | $8.97 | $9.09 | $8.86 | $8.91 | $8.91 | 283,149 |
2024-10-03 | $9.36 | $9.47 | $9.05 | $9.08 | $9.08 | 343,580 |
2024-10-02 | $9.40 | $9.61 | $9.28 | $9.39 | $9.39 | 256,748 |
2024-10-01 | $10.20 | $10.25 | $9.51 | $9.59 | $9.59 | 393,857 |
2024-09-30 | $10.21 | $10.34 | $10.02 | $10.05 | $10.05 | 207,384 |
2024-09-27 | $10.50 | $10.50 | $10.16 | $10.19 | $10.19 | 107,741 |
2024-09-26 | $10.58 | $10.67 | $10.35 | $10.61 | $10.61 | 226,373 |
2024-09-25 | $9.85 | $10.23 | $9.82 | $10.20 | $10.20 | 122,327 |
2024-09-24 | $9.75 | $9.99 | $9.73 | $9.96 | $9.82 | 141,103 |
2024-09-23 | $10.18 | $10.18 | $9.82 | $9.90 | $9.76 | 142,184 |
2024-09-20 | $10.18 | $10.37 | $10.12 | $10.17 | $10.02 | 146,480 |
2024-09-19 | $10.14 | $10.20 | $9.87 | $10.10 | $9.95 | 160,945 |
2024-09-18 | $10.43 | $10.43 | $10.10 | $10.34 | $10.19 | 318,470 |
2024-09-17 | $10.70 | $10.70 | $10.36 | $10.36 | $10.21 | 186,356 |
2024-09-16 | $10.73 | $10.82 | $10.53 | $10.65 | $10.50 | 163,918 |
2024-09-13 | $10.88 | $10.96 | $10.74 | $10.90 | $10.74 | 106,897 |
2024-09-12 | $11.10 | $11.28 | $10.93 | $11.01 | $10.85 | 122,813 |
2024-09-11 | $10.98 | $11.55 | $10.98 | $11.21 | $11.05 | 393,489 |
2024-09-10 | $10.62 | $11.17 | $10.62 | $11.02 | $10.86 | 219,452 |
2024-09-09 | $10.67 | $10.74 | $10.44 | $10.65 | $10.50 | 214,299 |
2024-09-06 | $10.44 | $10.86 | $10.35 | $10.77 | $10.61 | 236,910 |
2024-09-05 | $10.21 | $10.52 | $10.21 | $10.51 | $10.36 | 170,947 |
2024-09-04 | $10.01 | $10.37 | $9.93 | $10.34 | $10.19 | 207,312 |
2024-09-03 | $9.88 | $10.17 | $9.88 | $10.06 | $9.91 | 148,404 |
2024-08-30 | $9.80 | $9.88 | $9.58 | $9.59 | $9.45 | 150,114 |
2024-08-29 | $9.74 | $9.96 | $9.57 | $9.65 | $9.51 | 148,836 |
2024-08-28 | $9.83 | $9.97 | $9.77 | $9.87 | $9.73 | 136,600 |
2024-08-27 | $9.56 | $9.79 | $9.52 | $9.75 | $9.61 | 104,328 |
2024-08-26 | $9.56 | $9.72 | $9.41 | $9.58 | $9.58 | 140,028 |
2024-08-23 | $9.93 | $9.96 | $9.72 | $9.76 | $9.76 | 162,219 |
2024-08-22 | $10.07 | $10.11 | $9.95 | $10.04 | $10.04 | 141,799 |
2024-08-21 | $9.97 | $10.14 | $9.89 | $10.08 | $10.08 | 103,726 |
2024-08-20 | $9.65 | $10.11 | $9.64 | $10.09 | $10.09 | 233,979 |
2024-08-19 | $9.69 | $9.69 | $9.44 | $9.61 | $9.61 | 134,052 |
2024-08-16 | $9.87 | $9.87 | $9.68 | $9.73 | $9.73 | 103,663 |
2024-08-15 | $9.83 | $9.83 | $9.64 | $9.70 | $9.70 | 156,381 |
2024-08-14 | $10.01 | $10.08 | $9.84 | $9.93 | $9.93 | 134,095 |
2024-08-13 | $9.99 | $10.14 | $9.99 | $10.06 | $10.06 | 143,392 |
2024-08-12 | $9.84 | $9.95 | $9.73 | $9.85 | $9.85 | 120,982 |
2024-08-09 | $9.95 | $10.14 | $9.86 | $9.94 | $9.94 | 124,286 |
2024-08-08 | $10.37 | $10.37 | $9.96 | $9.98 | $9.98 | 261,073 |
2024-08-07 | $10.21 | $10.44 | $10.04 | $10.41 | $10.41 | 311,306 |
2024-08-06 | $10.52 | $10.62 | $10.27 | $10.49 | $10.49 | 239,720 |
2024-08-05 | $10.60 | $10.85 | $10.47 | $10.58 | $10.58 | 468,764 |
2024-08-02 | $9.86 | $10.36 | $9.80 | $10.17 | $10.17 | 528,137 |
2024-08-01 | $9.22 | $9.75 | $9.15 | $9.67 | $9.67 | 352,898 |
2024-07-31 | $9.04 | $9.18 | $9.00 | $9.17 | $9.17 | 199,179 |
2024-07-30 | $9.55 | $9.55 | $9.19 | $9.25 | $9.25 | 224,013 |
2024-07-29 | $9.35 | $9.71 | $9.35 | $9.54 | $9.54 | 213,968 |
2024-07-26 | $9.49 | $9.55 | $9.30 | $9.39 | $9.39 | 280,559 |
2024-07-25 | $9.77 | $9.84 | $9.37 | $9.45 | $9.45 | 247,970 |
2024-07-24 | $9.70 | $9.88 | $9.58 | $9.75 | $9.75 | 251,752 |
2024-07-23 | $9.48 | $9.78 | $9.48 | $9.75 | $9.75 | 239,174 |
2024-07-22 | $9.40 | $9.55 | $9.34 | $9.44 | $9.44 | 214,844 |
2024-07-19 | $9.16 | $9.37 | $9.04 | $9.33 | $9.33 | 1,020,166 |
2024-07-18 | $9.15 | $9.22 | $8.91 | $9.11 | $9.11 | 262,708 |
2024-07-17 | $9.33 | $9.33 | $9.04 | $9.17 | $9.17 | 762,306 |
2024-07-16 | $9.48 | $9.58 | $9.32 | $9.34 | $9.34 | 310,681 |
2024-07-15 | $9.57 | $9.64 | $9.24 | $9.41 | $9.41 | 157,273 |
2024-07-12 | $9.65 | $9.85 | $9.62 | $9.70 | $9.70 | 124,249 |
2024-07-11 | $9.92 | $10.06 | $9.70 | $9.73 | $9.73 | 125,924 |
2024-07-10 | $10.12 | $10.15 | $9.94 | $9.97 | $9.97 | 139,508 |
2024-07-09 | $10.07 | $10.15 | $9.86 | $10.07 | $10.07 | 130,559 |
2024-07-08 | $9.92 | $9.96 | $9.74 | $9.89 | $9.89 | 695,809 |
2024-07-05 | $9.53 | $9.86 | $9.52 | $9.79 | $9.79 | 228,290 |
2024-07-03 | $9.53 | $9.57 | $9.39 | $9.47 | $9.47 | 69,696 |
2024-07-02 | $9.38 | $9.66 | $9.36 | $9.56 | $9.56 | 133,469 |
2024-07-01 | $9.39 | $9.64 | $9.33 | $9.52 | $9.52 | 106,281 |
2024-06-28 | $9.46 | $9.59 | $9.40 | $9.51 | $9.51 | 86,239 |
2024-06-27 | $9.56 | $9.72 | $9.54 | $9.62 | $9.62 | 74,607 |
2024-06-26 | $9.50 | $9.73 | $9.48 | $9.63 | $9.63 | 131,121 |
2024-06-25 | $9.76 | $9.83 | $9.66 | $9.66 | $9.45 | 72,847 |
2024-06-24 | $10.07 | $10.07 | $9.64 | $9.68 | $9.47 | 804,299 |
2024-06-21 | $10.00 | $10.24 | $9.99 | $10.24 | $10.02 | 130,695 |
2024-06-20 | $10.45 | $10.45 | $9.99 | $10.09 | $9.87 | 92,208 |
2024-06-18 | $10.42 | $10.53 | $10.21 | $10.48 | $10.25 | 114,198 |
2024-06-17 | $10.60 | $10.68 | $10.46 | $10.56 | $10.33 | 90,459 |
2024-06-14 | $10.45 | $10.68 | $10.45 | $10.61 | $10.38 | 97,069 |
2024-06-13 | $10.27 | $10.53 | $10.27 | $10.45 | $10.23 | 961,695 |
2024-06-12 | $9.84 | $10.33 | $9.84 | $10.22 | $10.00 | 57,141 |
2024-06-11 | $10.06 | $10.24 | $10.01 | $10.03 | $10.03 | 72,290 |
2024-06-10 | $10.09 | $10.12 | $9.87 | $9.98 | $9.98 | 69,779 |
2024-06-07 | $10.05 | $10.21 | $9.91 | $10.14 | $10.14 | 65,791 |
2024-06-06 | $10.23 | $10.27 | $10.02 | $10.02 | $10.02 | 98,770 |
2024-06-05 | $10.12 | $10.26 | $10.11 | $10.13 | $10.13 | 114,370 |
2024-06-04 | $10.14 | $10.39 | $10.12 | $10.16 | $10.16 | 138,645 |
2024-06-03 | $9.50 | $10.06 | $9.50 | $9.94 | $9.94 | 143,704 |
2024-05-31 | $9.88 | $9.90 | $9.45 | $9.47 | $9.47 | 102,508 |
2024-05-30 | $10.01 | $10.01 | $9.86 | $9.93 | $9.93 | 95,577 |
2024-05-29 | $9.72 | $10.06 | $9.70 | $9.96 | $9.96 | 114,554 |
2024-05-28 | $9.77 | $9.81 | $9.58 | $9.63 | $9.63 | 366,213 |
2024-05-24 | $9.75 | $9.88 | $9.66 | $9.83 | $9.83 | 101,916 |
2024-05-23 | $9.60 | $9.89 | $9.52 | $9.86 | $9.86 | 155,535 |
2024-05-22 | $9.36 | $9.73 | $9.36 | $9.65 | $9.65 | 137,568 |
2024-05-21 | $9.27 | $9.32 | $9.12 | $9.31 | $9.31 | 80,772 |
2024-05-20 | $9.06 | $9.25 | $9.06 | $9.22 | $9.22 | 76,528 |
2024-05-17 | $9.27 | $9.31 | $9.07 | $9.10 | $9.10 | 82,313 |
2024-05-16 | $9.25 | $9.39 | $9.21 | $9.35 | $9.35 | 72,936 |
2024-05-15 | $9.34 | $9.64 | $9.26 | $9.30 | $9.30 | 130,871 |
2024-05-14 | $9.34 | $9.46 | $9.32 | $9.32 | $9.32 | 67,152 |
2024-05-13 | $9.23 | $9.42 | $9.19 | $9.34 | $9.34 | 67,894 |
2024-05-10 | $9.13 | $9.33 | $9.10 | $9.28 | $9.28 | 70,090 |
2024-05-09 | $9.41 | $9.41 | $9.18 | $9.18 | $9.18 | 65,246 |
2024-05-08 | $9.51 | $9.55 | $9.34 | $9.42 | $9.42 | 72,339 |
2024-05-07 | $9.35 | $9.41 | $9.27 | $9.40 | $9.40 | 82,458 |
2024-05-06 | $9.46 | $9.46 | $9.19 | $9.38 | $9.38 | 184,339 |
2024-05-03 | $9.53 | $9.77 | $9.52 | $9.53 | $9.53 | 172,651 |
2024-05-02 | $9.55 | $9.62 | $9.40 | $9.53 | $9.53 | 154,293 |
2024-05-01 | $9.33 | $9.72 | $9.32 | $9.63 | $9.63 | 212,891 |
2024-04-30 | $8.90 | $9.33 | $8.85 | $9.33 | $9.33 | 138,253 |
2024-04-29 | $8.94 | $8.94 | $8.76 | $8.80 | $8.80 | 61,442 |
2024-04-26 | $8.94 | $9.09 | $8.85 | $8.91 | $8.91 | 181,638 |
2024-04-25 | $8.85 | $9.00 | $8.70 | $8.75 | $8.75 | 132,847 |
2024-04-24 | $8.93 | $9.02 | $8.81 | $8.82 | $8.82 | 99,337 |
2024-04-23 | $9.00 | $9.09 | $8.84 | $8.84 | $8.84 | 122,722 |
2024-04-22 | $9.14 | $9.27 | $8.81 | $8.94 | $8.94 | 125,613 |
2024-04-19 | $9.25 | $9.25 | $8.92 | $9.05 | $9.05 | 201,730 |
2024-04-18 | $9.16 | $9.32 | $9.09 | $9.25 | $9.25 | 148,536 |
2024-04-17 | $9.20 | $9.31 | $9.01 | $9.19 | $9.19 | 166,455 |
2024-04-16 | $9.00 | $9.26 | $8.95 | $9.13 | $9.13 | 138,841 |
2024-04-15 | $8.71 | $8.99 | $8.65 | $8.94 | $8.94 | 192,536 |
2024-04-12 | $8.41 | $8.87 | $8.31 | $8.81 | $8.81 | 311,395 |
2024-04-11 | $8.46 | $8.75 | $8.46 | $8.54 | $8.54 | 124,068 |
2024-04-10 | $8.61 | $8.67 | $8.44 | $8.49 | $8.49 | 96,676 |
2024-04-09 | $8.49 | $8.67 | $8.44 | $8.54 | $8.54 | 100,555 |
2024-04-08 | $8.42 | $8.58 | $8.40 | $8.56 | $8.56 | 78,570 |
2024-04-05 | $8.57 | $8.65 | $8.38 | $8.44 | $8.44 | 145,015 |
2024-04-04 | $8.61 | $8.69 | $8.52 | $8.63 | $8.63 | 176,956 |
2024-04-03 | $8.69 | $8.71 | $8.58 | $8.59 | $8.59 | 131,797 |
2024-04-02 | $8.84 | $8.95 | $8.71 | $8.72 | $8.72 | 102,369 |
2024-04-01 | $9.05 | $9.21 | $8.91 | $8.96 | $8.96 | 128,532 |
2024-03-28 | $9.20 | $9.28 | $9.07 | $9.09 | $9.09 | 125,427 |
2024-03-27 | $9.52 | $9.52 | $9.30 | $9.30 | $9.30 | 66,719 |
2024-03-26 | $9.29 | $9.49 | $9.26 | $9.45 | $9.45 | 74,763 |
2024-03-25 | $9.41 | $9.41 | $9.19 | $9.31 | $9.31 | 104,023 |
2024-03-22 | $9.39 | $9.52 | $9.39 | $9.49 | $9.49 | 75,602 |
2024-03-21 | $9.51 | $9.56 | $9.40 | $9.43 | $9.43 | 78,645 |
2024-03-20 | $9.63 | $9.64 | $9.48 | $9.52 | $9.52 | 82,164 |
2024-03-19 | $9.85 | $9.85 | $9.57 | $9.59 | $9.52 | 166,163 |
2024-03-18 | $9.80 | $9.95 | $9.73 | $9.79 | $9.72 | 143,908 |
2024-03-15 | $9.99 | $9.99 | $9.73 | $9.85 | $9.78 | 127,062 |
2024-03-14 | $10.05 | $10.10 | $9.91 | $9.91 | $9.84 | 159,983 |
2024-03-13 | $10.28 | $10.28 | $10.01 | $10.13 | $10.06 | 134,936 |
2024-03-12 | $10.38 | $10.54 | $10.36 | $10.43 | $10.35 | 498,869 |
2024-03-11 | $10.62 | $10.77 | $10.41 | $10.41 | $10.34 | 177,900 |
2024-03-08 | $10.72 | $10.75 | $10.62 | $10.63 | $10.55 | 117,585 |
2024-03-07 | $10.82 | $10.83 | $10.57 | $10.68 | $10.60 | 171,837 |
2024-03-06 | $10.75 | $10.90 | $10.63 | $10.85 | $10.77 | 435,000 |
2024-03-05 | $11.09 | $11.13 | $10.79 | $10.93 | $10.85 | 708,528 |
2024-03-04 | $10.87 | $11.10 | $10.85 | $11.09 | $11.01 | 682,547 |
2024-03-01 | $11.06 | $11.06 | $10.75 | $10.85 | $10.85 | 731,027 |
2024-02-29 | $11.11 | $11.21 | $11.03 | $11.11 | $11.11 | 95,880 |
2024-02-28 | $11.21 | $11.28 | $10.96 | $11.20 | $11.20 | 125,377 |
2024-02-27 | $11.00 | $11.25 | $10.95 | $11.14 | $11.14 | 720,444 |
2024-02-26 | $11.17 | $11.24 | $10.90 | $11.05 | $11.05 | 594,234 |
2024-02-23 | $11.16 | $11.32 | $11.05 | $11.10 | $11.10 | 583,035 |
2024-02-22 | $11.15 | $11.23 | $10.89 | $10.99 | $10.99 | 511,700 |
2024-02-21 | $11.34 | $11.34 | $10.98 | $11.00 | $11.00 | 104,015 |
2024-02-20 | $11.16 | $11.44 | $11.16 | $11.41 | $11.41 | 77,594 |
2024-02-16 | $11.14 | $11.26 | $11.04 | $11.22 | $11.22 | 104,081 |
2024-02-15 | $11.85 | $11.85 | $11.13 | $11.20 | $11.20 | 133,419 |
2024-02-14 | $11.65 | $11.96 | $11.58 | $11.82 | $11.82 | 129,034 |
2024-02-13 | $11.55 | $11.95 | $11.49 | $11.78 | $11.78 | 123,514 |
2024-02-12 | $11.66 | $11.69 | $11.50 | $11.58 | $11.58 | 79,519 |
2024-02-09 | $11.42 | $11.84 | $11.34 | $11.81 | $11.81 | 73,059 |
2024-02-08 | $11.66 | $11.66 | $11.39 | $11.45 | $11.45 | 103,260 |
2024-02-07 | $11.59 | $11.88 | $11.59 | $11.71 | $11.71 | 96,871 |
2024-02-06 | $11.72 | $11.81 | $11.52 | $11.73 | $11.73 | 89,535 |
2024-02-05 | $11.85 | $12.05 | $11.68 | $11.80 | $11.80 | 81,269 |
2024-02-02 | $11.62 | $11.95 | $11.57 | $11.74 | $11.74 | 133,746 |
2024-02-01 | $11.62 | $11.99 | $11.53 | $11.79 | $11.79 | 125,030 |
2024-01-31 | $11.33 | $11.77 | $11.31 | $11.77 | $11.77 | 146,221 |
2024-01-30 | $11.82 | $11.87 | $11.34 | $11.35 | $11.35 | 125,691 |
2024-01-29 | $11.56 | $11.81 | $11.54 | $11.59 | $11.59 | 118,481 |
2024-01-26 | $11.70 | $11.90 | $11.54 | $11.54 | $11.54 | 102,324 |
2024-01-25 | $12.07 | $12.23 | $11.70 | $11.71 | $11.71 | 107,130 |
2024-01-24 | $12.48 | $12.59 | $12.23 | $12.25 | $12.25 | 89,584 |
2024-01-23 | $12.68 | $12.70 | $12.40 | $12.58 | $12.58 | 132,918 |
2024-01-22 | $12.77 | $12.95 | $12.60 | $12.65 | $12.65 | 169,357 |
2024-01-19 | $12.84 | $12.91 | $12.74 | $12.74 | $12.74 | 114,043 |
2024-01-18 | $12.73 | $13.10 | $12.73 | $12.82 | $12.82 | 155,743 |
2024-01-17 | $12.82 | $12.85 | $12.51 | $12.77 | $12.77 | 98,049 |
2024-01-16 | $12.05 | $12.55 | $12.05 | $12.54 | $12.54 | 83,923 |
2024-01-12 | $11.86 | $12.12 | $11.79 | $11.97 | $11.97 | 100,151 |
2024-01-11 | $12.18 | $12.34 | $12.12 | $12.28 | $12.28 | 109,459 |
2024-01-10 | $12.02 | $12.39 | $12.02 | $12.29 | $12.29 | 74,387 |
2024-01-09 | $11.59 | $12.10 | $11.59 | $12.05 | $12.05 | 155,595 |
2024-01-08 | $11.79 | $12.10 | $11.65 | $11.67 | $11.67 | 174,854 |
2024-01-05 | $11.25 | $11.51 | $11.21 | $11.39 | $11.39 | 99,449 |
2024-01-04 | $10.89 | $11.42 | $10.81 | $11.40 | $11.40 | 126,822 |
2024-01-03 | $11.34 | $11.47 | $10.95 | $11.03 | $11.03 | 111,437 |
2024-01-02 | $11.45 | $11.48 | $11.19 | $11.37 | $11.37 | 713,713 |
2023-12-29 | $11.52 | $11.70 | $11.52 | $11.63 | $11.63 | 69,809 |
2023-12-28 | $11.36 | $11.58 | $11.28 | $11.58 | $11.58 | 80,366 |
2023-12-27 | $11.10 | $11.30 | $11.06 | $11.22 | $11.22 | 349,021 |
2023-12-26 | $11.14 | $11.18 | $11.01 | $11.12 | $11.12 | 424,112 |
2023-12-22 | $11.17 | $11.34 | $11.12 | $11.32 | $11.32 | 629,615 |
2023-12-21 | $11.47 | $11.58 | $11.35 | $11.37 | $11.37 | 104,876 |
2023-12-20 | $11.17 | $11.47 | $11.05 | $11.45 | $11.45 | 650,049 |
2023-12-19 | $11.62 | $11.68 | $11.39 | $11.41 | $11.41 | 202,133 |
2023-12-18 | $11.51 | $11.69 | $11.34 | $11.69 | $11.69 | 89,093 |
2023-12-15 | $11.88 | $12.05 | $11.84 | $11.86 | $11.86 | 110,208 |
2023-12-14 | $12.18 | $12.19 | $11.71 | $11.74 | $11.74 | 239,706 |
2023-12-13 | $12.81 | $12.91 | $12.46 | $12.47 | $12.47 | 153,345 |
2023-12-12 | $12.70 | $12.95 | $12.68 | $12.81 | $12.81 | 306,762 |
2023-12-11 | $12.49 | $12.58 | $12.39 | $12.45 | $12.45 | 114,365 |
2023-12-08 | $12.61 | $12.65 | $12.42 | $12.50 | $12.50 | 135,966 |
2023-12-07 | $12.51 | $12.86 | $12.36 | $12.78 | $12.78 | 144,706 |
2023-12-06 | $12.39 | $12.67 | $12.21 | $12.62 | $12.62 | 246,116 |
2023-12-05 | $11.82 | $12.22 | $11.78 | $12.21 | $12.21 | 170,592 |
2023-12-04 | $11.95 | $11.96 | $11.67 | $11.79 | $11.79 | 83,336 |
2023-12-01 | $11.91 | $11.92 | $11.42 | $11.70 | $11.70 | 148,534 |
2023-11-30 | $11.78 | $12.08 | $11.46 | $11.81 | $11.81 | 143,155 |
2023-11-29 | $11.58 | $12.03 | $11.58 | $11.97 | $11.97 | 122,325 |
2023-11-28 | $11.73 | $11.81 | $11.57 | $11.77 | $11.77 | 82,765 |
2023-11-27 | $11.83 | $11.98 | $11.75 | $11.77 | $11.77 | 89,324 |
2023-11-24 | $11.81 | $11.81 | $11.52 | $11.69 | $11.69 | 85,548 |
2023-11-22 | $12.23 | $12.36 | $11.77 | $11.78 | $11.78 | 139,440 |
2023-11-21 | $11.81 | $11.98 | $11.73 | $11.75 | $11.75 | 97,738 |
2023-11-20 | $11.65 | $11.70 | $11.51 | $11.68 | $11.68 | 97,751 |
2023-11-17 | $12.01 | $12.06 | $11.57 | $11.74 | $11.74 | 169,537 |
2023-11-16 | $12.01 | $12.47 | $11.93 | $12.24 | $12.24 | 158,800 |
2023-11-15 | $11.77 | $11.79 | $11.48 | $11.76 | $11.76 | 1,093,660 |
2023-11-14 | $11.84 | $11.87 | $11.66 | $11.73 | $11.73 | 203,433 |
2023-11-13 | $12.05 | $12.13 | $11.88 | $11.92 | $11.92 | 96,119 |
2023-11-10 | $12.12 | $12.33 | $12.03 | $12.10 | $12.10 | 134,576 |
2023-11-09 | $12.12 | $12.37 | $12.05 | $12.36 | $12.36 | 144,716 |
2023-11-08 | $12.09 | $12.28 | $11.95 | $12.26 | $12.26 | 748,425 |
2023-11-07 | $11.71 | $12.07 | $11.71 | $11.98 | $11.98 | 177,486 |
2023-11-06 | $11.10 | $11.52 | $11.06 | $11.46 | $11.46 | 127,738 |
2023-11-03 | $10.97 | $11.33 | $10.97 | $11.20 | $11.20 | 138,827 |
2023-11-02 | $11.61 | $11.75 | $10.96 | $10.99 | $10.99 | 225,217 |
2023-11-01 | $11.54 | $11.69 | $11.35 | $11.66 | $11.66 | 116,244 |
2023-10-31 | $11.63 | $11.87 | $11.57 | $11.61 | $11.61 | 146,461 |
2023-10-30 | $11.68 | $11.90 | $11.52 | $11.67 | $11.67 | 219,625 |
2023-10-27 | $11.26 | $11.83 | $11.18 | $11.75 | $11.75 | 182,928 |
2023-10-26 | $11.20 | $11.43 | $11.12 | $11.20 | $11.20 | 205,186 |
2023-10-25 | $10.99 | $11.15 | $10.88 | $11.04 | $11.04 | 351,540 |
2023-10-24 | $10.67 | $10.99 | $10.65 | $10.99 | $10.99 | 205,692 |
2023-10-23 | $10.51 | $10.78 | $10.47 | $10.70 | $10.70 | 240,895 |
2023-10-20 | $10.07 | $10.42 | $9.99 | $10.34 | $10.34 | 252,560 |
2023-10-19 | $10.03 | $10.22 | $9.86 | $10.00 | $10.00 | 209,913 |
2023-10-18 | $10.07 | $10.10 | $9.89 | $9.98 | $9.98 | 224,584 |
2023-10-17 | $10.23 | $10.29 | $10.09 | $10.16 | $10.16 | 156,219 |
2023-10-16 | $10.38 | $10.56 | $10.31 | $10.34 | $10.34 | 109,009 |
2023-10-13 | $10.64 | $10.70 | $10.39 | $10.49 | $10.49 | 250,582 |
2023-10-12 | $10.73 | $11.08 | $10.73 | $10.96 | $10.96 | 120,764 |
2023-10-11 | $10.98 | $11.24 | $10.96 | $10.98 | $10.98 | 251,647 |
2023-10-10 | $10.73 | $10.83 | $10.58 | $10.72 | $10.72 | 128,059 |
2023-10-09 | $10.83 | $11.03 | $10.64 | $10.73 | $10.73 | 251,035 |
2023-10-06 | $11.58 | $11.89 | $11.28 | $11.50 | $11.50 | 317,248 |
2023-10-05 | $11.78 | $11.78 | $11.43 | $11.63 | $11.63 | 341,402 |
2023-10-04 | $11.07 | $11.68 | $11.07 | $11.51 | $11.51 | 401,261 |
2023-10-03 | $10.92 | $11.00 | $10.78 | $10.79 | $10.79 | 240,443 |
2023-10-02 | $10.35 | $10.92 | $10.35 | $10.76 | $10.76 | 269,395 |
2023-09-29 | $9.96 | $10.44 | $9.92 | $10.36 | $10.36 | 298,250 |
2023-09-28 | $10.01 | $10.11 | $9.85 | $9.98 | $9.98 | 147,546 |
2023-09-27 | $10.23 | $10.33 | $9.92 | $9.97 | $9.97 | 391,478 |
2023-09-26 | $10.51 | $10.59 | $10.37 | $10.49 | $10.49 | 127,623 |
2023-09-25 | $10.67 | $10.67 | $10.34 | $10.38 | $10.38 | 127,261 |
2023-09-22 | $10.50 | $10.65 | $10.38 | $10.64 | $10.64 | 167,813 |
2023-09-21 | $10.25 | $10.70 | $10.20 | $10.68 | $10.68 | 208,761 |
2023-09-20 | $10.26 | $10.38 | $10.06 | $10.37 | $10.37 | 138,743 |
2023-09-19 | $9.93 | $10.37 | $9.90 | $10.26 | $10.18 | 230,921 |
2023-09-18 | $10.04 | $10.19 | $9.99 | $10.08 | $10.00 | 148,668 |
2023-09-15 | $10.10 | $10.22 | $9.94 | $10.22 | $10.14 | 192,081 |
2023-09-14 | $10.01 | $10.02 | $9.87 | $9.95 | $9.87 | 221,395 |
2023-09-13 | $10.01 | $10.27 | $10.00 | $10.17 | $10.09 | 139,730 |
2023-09-12 | $10.28 | $10.34 | $10.01 | $10.04 | $9.96 | 161,292 |
2023-09-11 | $10.10 | $10.59 | $10.04 | $10.51 | $10.43 | 144,973 |
2023-09-08 | $10.35 | $10.35 | $10.09 | $10.23 | $10.15 | 90,702 |
2023-09-07 | $10.40 | $10.47 | $10.30 | $10.43 | $10.35 | 206,750 |
2023-09-06 | $10.47 | $10.56 | $10.30 | $10.42 | $10.34 | 121,255 |
2023-09-05 | $10.38 | $10.42 | $10.20 | $10.42 | $10.34 | 256,551 |
2023-09-01 | $10.75 | $10.75 | $10.50 | $10.54 | $10.54 | 152,247 |
2023-08-31 | $10.89 | $11.11 | $10.89 | $10.95 | $10.95 | 116,785 |
2023-08-30 | $10.98 | $11.03 | $10.92 | $10.98 | $10.98 | 72,227 |
2023-08-29 | $11.08 | $11.29 | $11.05 | $11.07 | $11.07 | 90,146 |
2023-08-28 | $11.20 | $11.26 | $10.96 | $11.12 | $11.12 | 109,183 |
2023-08-25 | $11.39 | $11.55 | $11.16 | $11.27 | $11.27 | 133,921 |
2023-08-24 | $11.49 | $11.55 | $11.26 | $11.51 | $11.51 | 80,658 |
2023-08-23 | $11.50 | $11.70 | $11.31 | $11.34 | $11.34 | 107,980 |
2023-08-22 | $11.09 | $11.28 | $10.99 | $11.28 | $11.28 | 72,334 |
2023-08-21 | $10.85 | $11.24 | $10.81 | $11.08 | $11.08 | 51,251 |
2023-08-18 | $11.27 | $11.33 | $10.94 | $10.95 | $10.95 | 107,370 |
2023-08-17 | $11.14 | $11.16 | $10.85 | $11.15 | $11.15 | 169,756 |
2023-08-16 | $11.16 | $11.44 | $10.98 | $11.43 | $11.43 | 137,638 |
2023-08-15 | $10.95 | $11.27 | $10.92 | $11.22 | $11.22 | 295,408 |
2023-08-14 | $10.77 | $10.92 | $10.70 | $10.78 | $10.78 | 126,741 |
2023-08-11 | $11.03 | $11.03 | $10.66 | $10.67 | $10.67 | 160,934 |
2023-08-10 | $10.98 | $11.15 | $10.75 | $11.03 | $11.03 | 87,216 |
2023-08-09 | $11.12 | $11.19 | $10.80 | $11.03 | $11.03 | 194,120 |
2023-08-08 | $11.75 | $11.94 | $11.29 | $11.29 | $11.29 | 218,384 |
2023-08-07 | $11.28 | $11.46 | $11.26 | $11.39 | $11.39 | 46,161 |
2023-08-04 | $11.31 | $11.43 | $11.07 | $11.43 | $11.43 | 147,085 |
2023-08-03 | $11.59 | $11.73 | $11.24 | $11.45 | $11.45 | 159,898 |
2023-08-02 | $11.53 | $11.85 | $11.44 | $11.66 | $11.66 | 180,899 |
2023-08-01 | $11.38 | $11.61 | $11.34 | $11.37 | $11.37 | 103,614 |
2023-07-31 | $11.53 | $11.53 | $11.20 | $11.26 | $11.26 | 469,305 |
2023-07-28 | $11.76 | $12.03 | $11.70 | $11.71 | $11.71 | 112,245 |
2023-07-27 | $11.50 | $11.82 | $11.39 | $11.75 | $11.75 | 101,556 |
2023-07-26 | $11.79 | $11.83 | $11.51 | $11.60 | $11.60 | 190,450 |
2023-07-25 | $11.75 | $11.87 | $11.48 | $11.61 | $11.61 | 117,411 |
2023-07-24 | $12.00 | $12.00 | $11.56 | $11.73 | $11.73 | 168,138 |
2023-07-21 | $12.28 | $12.39 | $12.11 | $12.13 | $12.13 | 135,291 |
2023-07-20 | $12.42 | $12.53 | $12.29 | $12.33 | $12.33 | 140,572 |
2023-07-19 | $12.75 | $12.81 | $12.47 | $12.62 | $12.62 | 68,607 |
2023-07-18 | $13.11 | $13.12 | $12.50 | $12.76 | $12.76 | 95,804 |
2023-07-17 | $13.00 | $13.13 | $12.91 | $13.02 | $13.02 | 106,180 |
2023-07-14 | $12.45 | $13.01 | $12.45 | $13.00 | $13.00 | 245,493 |
2023-07-13 | $12.22 | $12.53 | $12.10 | $12.31 | $12.31 | 81,809 |
2023-07-12 | $12.28 | $12.35 | $12.07 | $12.22 | $12.22 | 238,545 |
2023-07-11 | $12.90 | $12.92 | $12.40 | $12.42 | $12.42 | 627,605 |
2023-07-10 | $13.29 | $13.29 | $12.94 | $13.03 | $13.03 | 1,073,504 |
2023-07-07 | $13.95 | $13.95 | $12.94 | $13.19 | $13.19 | 459,581 |
2023-07-06 | $13.48 | $13.97 | $13.30 | $13.78 | $13.78 | 324,771 |
2023-07-05 | $12.89 | $13.32 | $12.89 | $13.17 | $13.17 | 120,480 |
2023-07-03 | $13.02 | $13.12 | $12.85 | $13.03 | $13.03 | 212,844 |
2023-06-30 | $13.05 | $13.27 | $12.96 | $13.12 | $13.12 | 652,177 |
2023-06-29 | $13.51 | $13.60 | $13.25 | $13.25 | $13.25 | 85,549 |
2023-06-28 | $13.85 | $14.10 | $13.52 | $13.56 | $13.56 | 85,061 |
2023-06-27 | $13.90 | $14.08 | $13.72 | $13.82 | $13.82 | 35,615 |
2023-06-26 | $14.40 | $14.42 | $13.72 | $13.90 | $13.90 | 84,963 |
2023-06-23 | $14.50 | $14.62 | $14.33 | $14.39 | $14.39 | 134,073 |
2023-06-22 | $14.09 | $14.29 | $14.04 | $14.18 | $14.18 | 116,765 |
2023-06-21 | $14.11 | $14.15 | $13.58 | $13.79 | $13.79 | 133,912 |
2023-06-20 | $13.69 | $14.33 | $13.69 | $14.14 | $14.03 | 488,510 |
2023-06-16 | $13.42 | $13.59 | $13.32 | $13.53 | $13.53 | 159,128 |
2023-06-15 | $13.71 | $13.71 | $13.28 | $13.50 | $13.50 | 571,670 |
2023-06-14 | $13.27 | $13.96 | $13.11 | $13.78 | $13.78 | 170,352 |
2023-06-13 | $13.30 | $13.49 | $12.96 | $13.49 | $13.49 | 83,495 |
2023-06-12 | $13.73 | $13.78 | $13.36 | $13.59 | $13.59 | 136,982 |
2023-06-09 | $13.19 | $13.40 | $13.10 | $13.34 | $13.34 | 86,690 |
2023-06-08 | $13.03 | $13.62 | $12.99 | $13.20 | $13.20 | 186,899 |
2023-06-07 | $13.71 | $13.71 | $13.05 | $13.08 | $13.08 | 162,130 |
2023-06-06 | $14.38 | $14.38 | $13.79 | $13.80 | $13.80 | 108,973 |
2023-06-05 | $13.44 | $14.06 | $13.42 | $14.01 | $14.01 | 122,400 |
2023-06-02 | $14.19 | $14.36 | $13.70 | $13.83 | $13.83 | 152,368 |
2023-06-01 | $15.05 | $15.23 | $14.39 | $14.72 | $14.72 | 182,475 |
2023-05-31 | $14.95 | $15.18 | $14.83 | $15.09 | $15.09 | 243,647 |
2023-05-30 | $14.71 | $14.88 | $14.55 | $14.55 | $14.55 | 168,307 |
2023-05-26 | $14.04 | $14.41 | $13.91 | $14.27 | $14.27 | 168,661 |
2023-05-25 | $14.04 | $14.40 | $14.02 | $14.18 | $14.18 | 233,029 |
2023-05-24 | $13.60 | $13.89 | $13.47 | $13.65 | $13.65 | 203,741 |
2023-05-23 | $13.81 | $13.87 | $13.46 | $13.78 | $13.78 | 170,167 |
2023-05-22 | $14.05 | $14.10 | $13.79 | $14.05 | $14.05 | 144,304 |
2023-05-19 | $13.87 | $14.10 | $13.73 | $13.97 | $13.97 | 192,091 |
2023-05-18 | $14.49 | $14.71 | $14.13 | $14.15 | $14.15 | 245,499 |
2023-05-17 | $14.69 | $14.84 | $14.20 | $14.36 | $14.36 | 276,092 |
2023-05-16 | $14.35 | $14.97 | $14.24 | $14.96 | $14.96 | 302,262 |
2023-05-15 | $14.28 | $14.48 | $14.06 | $14.23 | $14.23 | 243,308 |
2023-05-12 | $14.24 | $14.56 | $14.09 | $14.34 | $14.34 | 245,971 |
2023-05-11 | $14.33 | $14.60 | $14.26 | $14.40 | $14.40 | 303,857 |
2023-05-10 | $13.57 | $14.24 | $13.57 | $14.03 | $14.03 | 275,078 |
2023-05-09 | $13.96 | $14.00 | $13.50 | $13.72 | $13.72 | 225,179 |
2023-05-08 | $13.35 | $13.74 | $13.24 | $13.72 | $13.72 | 216,282 |
2023-05-05 | $13.86 | $13.88 | $13.51 | $13.73 | $13.73 | 251,750 |
2023-05-04 | $14.20 | $14.59 | $13.91 | $14.52 | $14.52 | 374,581 |
2023-05-03 | $14.02 | $14.19 | $13.77 | $14.17 | $14.17 | 380,691 |
2023-05-02 | $12.79 | $13.89 | $12.79 | $13.64 | $13.64 | 848,473 |
2023-05-01 | $12.61 | $12.68 | $12.32 | $12.58 | $12.58 | 129,119 |
2023-04-28 | $12.73 | $12.74 | $12.16 | $12.28 | $12.28 | 205,988 |
2023-04-27 | $12.77 | $13.02 | $12.61 | $12.69 | $12.69 | 234,534 |
2023-04-26 | $12.49 | $12.90 | $12.38 | $12.76 | $12.76 | 201,109 |
2023-04-25 | $12.20 | $12.55 | $12.20 | $12.45 | $12.45 | 184,900 |
2023-04-24 | $12.39 | $12.39 | $11.86 | $11.97 | $11.97 | 126,985 |
2023-04-21 | $12.11 | $12.44 | $12.05 | $12.33 | $12.33 | 191,437 |
2023-04-20 | $12.29 | $12.48 | $12.18 | $12.18 | $12.18 | 176,042 |
2023-04-19 | $12.09 | $12.24 | $11.96 | $11.96 | $11.96 | 164,008 |
2023-04-18 | $12.03 | $12.15 | $11.84 | $11.89 | $11.89 | 151,596 |
2023-04-17 | $11.74 | $12.05 | $11.69 | $11.99 | $11.99 | 190,894 |
2023-04-14 | $11.71 | $11.83 | $11.57 | $11.68 | $11.68 | 194,981 |
2023-04-13 | $11.92 | $11.95 | $11.68 | $11.73 | $11.73 | 153,408 |
2023-04-12 | $11.75 | $11.94 | $11.69 | $11.87 | $11.87 | 239,853 |
2023-04-11 | $11.99 | $12.12 | $11.74 | $11.88 | $11.88 | 186,764 |
2023-04-10 | $12.17 | $12.17 | $11.84 | $12.11 | $12.11 | 246,103 |
2023-04-06 | $11.96 | $12.34 | $11.96 | $12.30 | $12.30 | 436,452 |
2023-04-05 | $12.26 | $12.44 | $11.95 | $11.96 | $11.96 | 423,783 |
2023-04-04 | $11.79 | $12.50 | $11.79 | $12.30 | $12.30 | 411,227 |
2023-04-03 | $12.06 | $12.08 | $11.69 | $11.86 | $11.86 | 882,168 |
2023-03-31 | $13.18 | $13.24 | $13.00 | $13.04 | $13.04 | 368,413 |
2023-03-30 | $13.14 | $13.37 | $13.08 | $13.24 | $13.24 | 574,568 |
2023-03-29 | $13.45 | $13.60 | $13.30 | $13.33 | $13.33 | 516,711 |
2023-03-28 | $14.25 | $14.28 | $13.58 | $13.70 | $13.70 | 687,005 |
2023-03-27 | $14.35 | $14.68 | $13.97 | $14.15 | $14.15 | 638,469 |
2023-03-24 | $15.42 | $15.55 | $14.65 | $14.76 | $14.76 | 663,047 |
2023-03-23 | $14.19 | $15.14 | $14.06 | $14.85 | $14.85 | 631,215 |
2023-03-22 | $13.82 | $14.47 | $13.72 | $14.45 | $14.45 | 637,211 |
2023-03-21 | $14.43 | $14.47 | $13.90 | $13.99 | $13.87 | 573,538 |
2023-03-20 | $15.65 | $15.67 | $14.81 | $15.01 | $14.88 | 705,299 |
2023-03-17 | $15.33 | $15.87 | $15.07 | $15.60 | $15.46 | 721,901 |
2023-03-16 | $15.98 | $16.24 | $15.05 | $15.12 | $14.99 | 1,181,198 |
2023-03-15 | $14.70 | $15.81 | $14.70 | $15.43 | $15.30 | 1,774,371 |
2023-03-14 | $14.16 | $14.45 | $13.32 | $13.94 | $13.82 | 518,586 |
2023-03-13 | $14.30 | $14.75 | $13.68 | $14.16 | $14.04 | 799,565 |
2023-03-10 | $13.30 | $13.76 | $12.93 | $13.65 | $13.53 | 419,860 |
2023-03-09 | $12.74 | $13.27 | $12.40 | $13.25 | $13.13 | 194,587 |
2023-03-08 | $12.69 | $13.12 | $12.45 | $12.87 | $12.76 | 190,286 |
2023-03-07 | $12.29 | $12.70 | $12.29 | $12.61 | $12.50 | 218,083 |
2023-03-06 | $12.28 | $12.45 | $12.19 | $12.21 | $12.10 | 296,256 |
2023-03-03 | $12.83 | $12.84 | $12.09 | $12.19 | $12.08 | 336,331 |
2023-03-02 | $12.74 | $12.90 | $12.45 | $12.53 | $12.42 | 231,244 |
2023-03-01 | $13.36 | $13.36 | $12.63 | $12.75 | $12.64 | 191,288 |
2023-02-28 | $12.71 | $13.29 | $12.67 | $13.29 | $13.17 | 200,031 |
2023-02-27 | $12.93 | $13.14 | $12.82 | $12.91 | $12.80 | 147,628 |
2023-02-24 | $13.32 | $13.48 | $12.94 | $12.97 | $12.86 | 587,473 |
2023-02-23 | $13.04 | $13.28 | $12.82 | $13.00 | $12.89 | 646,436 |
2023-02-22 | $13.29 | $13.63 | $13.09 | $13.37 | $13.25 | 235,128 |
2023-02-21 | $13.20 | $13.26 | $12.95 | $13.21 | $13.10 | 315,715 |
2023-02-17 | $12.58 | $13.18 | $12.58 | $13.09 | $12.98 | 1,483,606 |
2023-02-16 | $12.04 | $12.23 | $11.89 | $12.22 | $12.11 | 150,873 |
2023-02-15 | $11.80 | $12.24 | $11.80 | $11.95 | $11.85 | 197,940 |
2023-02-14 | $11.83 | $11.86 | $11.45 | $11.61 | $11.51 | 170,806 |
2023-02-13 | $11.67 | $11.88 | $11.51 | $11.62 | $11.52 | 135,613 |
2023-02-10 | $12.13 | $12.13 | $11.47 | $11.52 | $11.52 | 317,626 |
2023-02-09 | $12.32 | $12.49 | $12.19 | $12.46 | $12.46 | 223,387 |
2023-02-08 | $12.11 | $12.41 | $11.94 | $12.29 | $12.29 | 205,196 |
2023-02-07 | $12.70 | $12.83 | $12.01 | $12.07 | $12.07 | 241,809 |
2023-02-06 | $12.58 | $13.12 | $12.51 | $12.82 | $12.82 | 213,132 |
2023-02-03 | $12.54 | $12.73 | $12.14 | $12.69 | $12.69 | 176,191 |
2023-02-02 | $12.11 | $12.87 | $12.11 | $12.63 | $12.63 | 258,570 |
2023-02-01 | $11.77 | $12.35 | $11.62 | $12.01 | $12.01 | 499,861 |
2023-01-31 | $11.92 | $12.16 | $11.59 | $11.61 | $11.61 | 108,586 |
2023-01-30 | $11.49 | $11.87 | $11.49 | $11.84 | $11.84 | 167,908 |
2023-01-27 | $11.07 | $11.36 | $10.93 | $11.32 | $11.32 | 755,163 |
2023-01-26 | $11.30 | $11.56 | $10.92 | $10.95 | $10.95 | 259,191 |
2023-01-25 | $11.74 | $12.12 | $11.64 | $11.67 | $11.67 | 153,818 |
2023-01-24 | $11.61 | $11.96 | $11.57 | $11.62 | $11.62 | 246,851 |
2023-01-23 | $11.45 | $11.60 | $11.30 | $11.55 | $11.55 | 169,758 |
2023-01-20 | $11.80 | $12.00 | $11.52 | $11.54 | $11.54 | 236,942 |
2023-01-19 | $12.18 | $12.30 | $11.74 | $11.84 | $11.84 | 229,685 |
2023-01-18 | $11.50 | $12.08 | $11.28 | $12.06 | $12.06 | 244,103 |
2023-01-17 | $11.58 | $11.73 | $11.42 | $11.65 | $11.65 | 186,751 |
2023-01-13 | $11.76 | $11.97 | $11.61 | $11.66 | $11.66 | 216,421 |
2023-01-12 | $12.03 | $12.05 | $11.56 | $11.69 | $11.69 | 272,782 |
2023-01-11 | $12.09 | $12.43 | $12.00 | $12.15 | $12.15 | 162,088 |
2023-01-10 | $12.36 | $12.67 | $12.22 | $12.27 | $12.27 | 300,227 |
2023-01-09 | $12.04 | $12.51 | $11.98 | $12.47 | $12.47 | 412,512 |
2023-01-06 | $12.59 | $12.59 | $12.08 | $12.39 | $12.39 | 345,703 |
2023-01-05 | $13.36 | $13.39 | $12.69 | $12.84 | $12.84 | 458,644 |
2023-01-04 | $13.77 | $13.77 | $13.15 | $13.29 | $13.29 | 731,663 |
2023-01-03 | $12.57 | $13.59 | $12.46 | $13.34 | $13.34 | 451,252 |
2022-12-30 | $12.70 | $12.70 | $12.34 | $12.38 | $12.38 | 273,162 |
2022-12-29 | $12.91 | $12.91 | $12.44 | $12.54 | $12.54 | 294,188 |
2022-12-28 | $12.23 | $12.87 | $12.23 | $12.79 | $12.79 | 338,925 |
2022-12-27 | $12.33 | $12.45 | $12.12 | $12.21 | $12.21 | 345,128 |
2022-12-23 | $13.00 | $13.06 | $12.45 | $12.45 | $12.45 | 475,526 |
2022-12-22 | $12.69 | $13.77 | $12.65 | $13.26 | $13.26 | 550,165 |
2022-12-21 | $12.81 | $13.07 | $12.59 | $12.69 | $12.66 | 406,890 |
2022-12-20 | $13.75 | $13.79 | $13.05 | $13.22 | $13.19 | 619,493 |
2022-12-19 | $13.33 | $13.80 | $13.20 | $13.59 | $13.55 | 546,325 |
2022-12-16 | $13.70 | $13.89 | $13.44 | $13.54 | $13.50 | 974,059 |
2022-12-15 | $13.36 | $13.65 | $13.17 | $13.20 | $13.17 | 331,268 |
2022-12-14 | $12.75 | $13.25 | $12.63 | $13.09 | $13.06 | 1,024,773 |
2022-12-13 | $12.76 | $13.08 | $12.66 | $12.90 | $12.87 | 433,137 |
2022-12-12 | $13.93 | $14.03 | $13.35 | $13.40 | $13.36 | 383,183 |
2022-12-09 | $13.57 | $14.13 | $13.31 | $14.11 | $14.07 | 746,438 |
2022-12-08 | $12.77 | $13.64 | $12.74 | $13.49 | $13.45 | 678,875 |
2022-12-07 | $13.26 | $13.57 | $12.92 | $13.31 | $13.27 | 548,103 |
2022-12-06 | $12.81 | $13.43 | $12.46 | $13.27 | $13.23 | 735,441 |
2022-12-05 | $11.67 | $12.76 | $11.55 | $12.57 | $12.54 | 947,761 |
2022-12-02 | $11.94 | $11.98 | $11.65 | $11.89 | $11.89 | 205,063 |
2022-12-01 | $11.42 | $11.76 | $11.38 | $11.70 | $11.70 | 413,437 |
2022-11-30 | $11.47 | $11.99 | $11.46 | $11.63 | $11.63 | 767,781 |
2022-11-29 | $11.80 | $11.93 | $11.59 | $11.75 | $11.75 | 943,601 |
2022-11-28 | $12.05 | $12.15 | $11.73 | $12.08 | $12.08 | 487,250 |
2022-11-25 | $11.33 | $11.47 | $11.20 | $11.45 | $11.45 | 80,756 |
2022-11-23 | $11.48 | $11.60 | $11.21 | $11.39 | $11.39 | 353,567 |
2022-11-22 | $11.61 | $11.68 | $11.08 | $11.11 | $11.11 | 757,517 |
2022-11-21 | $12.10 | $12.64 | $11.83 | $11.92 | $11.92 | 937,280 |
2022-11-18 | $11.87 | $12.06 | $11.52 | $11.55 | $11.55 | 514,285 |
2022-11-17 | $11.78 | $11.88 | $11.37 | $11.38 | $11.38 | 339,563 |
2022-11-16 | $11.17 | $11.53 | $11.07 | $11.43 | $11.43 | 325,703 |
2022-11-15 | $11.15 | $11.27 | $10.93 | $10.98 | $10.98 | 297,154 |
2022-11-14 | $11.26 | $11.27 | $10.87 | $11.23 | $11.23 | 641,322 |
2022-11-11 | $11.40 | $11.48 | $11.10 | $11.19 | $11.19 | 347,550 |
2022-11-10 | $11.91 | $12.44 | $11.83 | $11.86 | $11.86 | 356,916 |
2022-11-09 | $11.55 | $12.50 | $11.55 | $12.45 | $12.45 | 1,046,070 |
2022-11-08 | $11.36 | $11.60 | $11.23 | $11.31 | $11.31 | 971,262 |
2022-11-07 | $11.61 | $11.65 | $11.26 | $11.34 | $11.34 | 292,948 |
2022-11-04 | $11.42 | $12.09 | $11.31 | $11.72 | $11.72 | 395,787 |
2022-11-03 | $12.66 | $12.67 | $11.85 | $12.00 | $12.00 | 539,006 |
2022-11-02 | $12.05 | $12.52 | $11.86 | $12.48 | $12.48 | 472,255 |
2022-11-01 | $11.79 | $12.10 | $11.79 | $11.98 | $11.98 | 348,054 |
2022-10-31 | $12.57 | $12.58 | $11.84 | $12.17 | $12.17 | 427,322 |
2022-10-28 | $12.25 | $12.85 | $12.04 | $12.37 | $12.37 | 383,231 |
2022-10-27 | $12.26 | $12.58 | $12.09 | $12.50 | $12.50 | 1,009,925 |
2022-10-26 | $12.82 | $12.83 | $12.39 | $12.58 | $12.58 | 328,075 |
2022-10-25 | $13.07 | $13.15 | $12.82 | $12.96 | $12.96 | 283,452 |
2022-10-24 | $13.02 | $13.21 | $12.77 | $12.95 | $12.95 | 192,093 |
2022-10-21 | $13.69 | $13.69 | $13.01 | $13.07 | $13.07 | 273,022 |
2022-10-20 | $13.54 | $13.90 | $13.30 | $13.75 | $13.75 | 268,406 |
2022-10-19 | $14.52 | $14.52 | $13.66 | $13.75 | $13.75 | 462,930 |
2022-10-18 | $14.51 | $15.12 | $14.28 | $14.57 | $14.57 | 263,532 |
2022-10-17 | $14.68 | $14.88 | $14.33 | $14.81 | $14.81 | 197,261 |
2022-10-14 | $14.37 | $15.19 | $14.02 | $15.16 | $15.16 | 521,109 |
2022-10-13 | $15.77 | $15.77 | $13.98 | $14.08 | $14.08 | 650,048 |
2022-10-12 | $15.72 | $15.96 | $15.12 | $15.33 | $15.33 | 347,849 |
2022-10-11 | $15.85 | $16.02 | $15.01 | $15.52 | $15.52 | 324,006 |
2022-10-10 | $14.67 | $15.43 | $14.38 | $15.32 | $15.32 | 334,887 |
2022-10-07 | $14.45 | $14.96 | $14.15 | $14.72 | $14.72 | 443,436 |
2022-10-06 | $15.18 | $15.27 | $14.42 | $14.55 | $14.55 | 340,847 |
2022-10-05 | $15.50 | $15.91 | $14.75 | $14.99 | $14.99 | 420,582 |
2022-10-04 | $16.32 | $16.54 | $15.55 | $15.55 | $15.55 | 1,047,584 |
2022-10-03 | $17.78 | $17.80 | $16.81 | $17.04 | $17.04 | 237,414 |
2022-09-30 | $19.15 | $19.47 | $18.60 | $19.09 | $19.09 | 104,726 |
2022-09-29 | $19.10 | $19.78 | $18.79 | $18.87 | $18.87 | 176,087 |
2022-09-28 | $20.35 | $20.48 | $18.63 | $18.77 | $18.77 | 152,514 |
2022-09-27 | $20.40 | $20.88 | $19.87 | $20.66 | $20.66 | 422,351 |
2022-09-26 | $20.24 | $21.19 | $19.89 | $21.14 | $21.14 | 200,518 |
2022-09-23 | $18.91 | $20.38 | $18.91 | $20.05 | $20.05 | 1,116,201 |
2022-09-22 | $16.99 | $17.70 | $16.84 | $17.69 | $17.69 | 174,190 |
2022-09-21 | $16.48 | $17.48 | $16.34 | $17.48 | $17.48 | 184,752 |
2022-09-20 | $16.94 | $17.36 | $16.80 | $16.98 | $16.98 | 337,508 |
2022-09-19 | $17.68 | $17.71 | $16.71 | $16.72 | $16.72 | 318,078 |
2022-09-16 | $16.18 | $17.22 | $16.18 | $16.76 | $16.76 | 297,601 |
2022-09-15 | $15.86 | $16.23 | $15.71 | $16.08 | $16.08 | 278,978 |
2022-09-14 | $15.95 | $15.95 | $15.08 | $15.30 | $15.30 | 248,799 |
2022-09-13 | $15.90 | $16.41 | $15.51 | $16.30 | $16.30 | 298,072 |
2022-09-12 | $15.63 | $15.92 | $15.21 | $15.52 | $15.52 | 234,125 |
2022-09-09 | $16.39 | $16.55 | $15.93 | $16.08 | $16.08 | 270,595 |
2022-09-08 | $17.03 | $17.32 | $16.75 | $16.91 | $16.91 | 181,590 |
2022-09-07 | $17.47 | $17.77 | $16.98 | $17.12 | $17.12 | 239,811 |
2022-09-06 | $16.12 | $16.87 | $16.04 | $16.75 | $16.75 | 191,841 |
2022-09-02 | $16.26 | $16.67 | $16.03 | $16.40 | $16.40 | 198,169 |
2022-09-01 | $16.75 | $17.51 | $16.70 | $17.08 | $17.08 | 416,127 |
2022-08-31 | $16.72 | $16.92 | $15.80 | $16.33 | $16.33 | 423,711 |
2022-08-30 | $15.51 | $16.28 | $15.51 | $16.08 | $16.08 | 331,657 |
2022-08-29 | $15.54 | $15.56 | $14.64 | $15.04 | $15.04 | 162,915 |
2022-08-26 | $15.18 | $15.60 | $14.86 | $15.46 | $15.46 | 209,454 |
2022-08-25 | $15.21 | $15.43 | $15.01 | $15.15 | $15.15 | 223,927 |
2022-08-24 | $15.81 | $15.90 | $15.34 | $15.41 | $15.41 | 206,032 |
2022-08-23 | $16.42 | $16.42 | $15.52 | $15.79 | $15.79 | 287,695 |
2022-08-22 | $17.19 | $17.67 | $16.77 | $16.97 | $16.97 | 150,091 |
2022-08-19 | $17.00 | $17.10 | $16.68 | $16.90 | $16.90 | 500,706 |
2022-08-18 | $17.34 | $17.49 | $16.79 | $16.83 | $16.83 | 321,749 |
2022-08-17 | $18.24 | $18.30 | $17.43 | $17.79 | $17.79 | 230,119 |
2022-08-16 | $17.92 | $18.25 | $17.53 | $18.06 | $18.06 | 147,380 |
2022-08-15 | $18.50 | $18.85 | $17.78 | $17.98 | $17.98 | 546,022 |
2022-08-12 | $17.91 | $17.97 | $17.33 | $17.35 | $17.35 | 342,656 |
2022-08-11 | $18.18 | $18.30 | $17.30 | $17.65 | $17.65 | 567,121 |
2022-08-10 | $19.13 | $19.82 | $18.69 | $18.90 | $18.90 | 346,016 |
2022-08-09 | $19.37 | $19.43 | $18.76 | $19.24 | $19.24 | 264,360 |
2022-08-08 | $20.15 | $20.15 | $19.55 | $19.95 | $19.95 | 115,662 |
2022-08-05 | $21.48 | $21.50 | $19.78 | $20.16 | $20.16 | 269,653 |
2022-08-04 | $19.87 | $21.12 | $19.78 | $21.00 | $21.00 | 383,556 |
2022-08-03 | $18.31 | $19.84 | $18.31 | $19.58 | $19.58 | 312,069 |
2022-08-02 | $18.61 | $18.90 | $18.24 | $18.61 | $18.61 | 790,713 |
2022-08-01 | $18.61 | $18.99 | $18.32 | $18.57 | $18.57 | 513,127 |
2022-07-29 | $18.84 | $18.84 | $17.70 | $17.83 | $17.83 | 709,267 |
2022-07-28 | $19.35 | $20.20 | $19.10 | $19.55 | $19.55 | 366,073 |
2022-07-27 | $20.37 | $20.86 | $19.59 | $19.83 | $19.83 | 246,479 |
2022-07-26 | $19.86 | $20.97 | $19.78 | $20.74 | $20.74 | 360,726 |
2022-07-25 | $21.50 | $21.92 | $20.37 | $20.42 | $20.42 | 296,794 |
2022-07-22 | $21.50 | $22.29 | $21.14 | $22.05 | $22.05 | 243,420 |
2022-07-21 | $21.97 | $22.85 | $21.62 | $21.65 | $21.65 | 300,611 |
2022-07-20 | $21.90 | $22.07 | $20.78 | $20.98 | $20.98 | 1,039,275 |
2022-07-19 | $22.91 | $22.94 | $21.36 | $21.48 | $21.48 | 749,540 |
2022-07-18 | $22.78 | $23.10 | $22.11 | $22.91 | $22.91 | 305,181 |
2022-07-15 | $23.89 | $24.76 | $23.67 | $23.87 | $23.87 | 338,119 |
2022-07-14 | $25.45 | $26.15 | $24.68 | $24.71 | $24.71 | 824,396 |
2022-07-13 | $24.50 | $24.50 | $22.98 | $23.88 | $23.88 | 645,663 |
2022-07-12 | $24.10 | $24.63 | $23.61 | $23.83 | $23.83 | 593,750 |
2022-07-11 | $23.03 | $23.53 | $22.60 | $22.97 | $22.97 | 608,905 |
2022-07-08 | $21.99 | $23.10 | $21.83 | $22.52 | $22.52 | 570,493 |
2022-07-07 | $23.12 | $23.12 | $22.09 | $22.46 | $22.46 | 524,818 |
2022-07-06 | $24.11 | $25.64 | $23.15 | $24.28 | $24.28 | 741,571 |
2022-07-05 | $22.60 | $24.36 | $22.50 | $23.45 | $23.45 | 896,522 |
2022-07-01 | $21.85 | $23.23 | $21.56 | $21.73 | $21.73 | 375,071 |
2022-06-30 | $22.46 | $22.78 | $21.38 | $22.37 | $22.37 | 521,592 |
2022-06-29 | $19.57 | $21.58 | $19.44 | $21.46 | $21.46 | 681,013 |
2022-06-28 | $20.15 | $20.76 | $19.45 | $20.08 | $20.08 | 624,750 |
2022-06-27 | $22.12 | $22.12 | $20.90 | $21.20 | $21.20 | 588,779 |
2022-06-24 | $22.51 | $23.06 | $21.63 | $22.48 | $22.48 | 449,098 |
2022-06-23 | $21.52 | $23.93 | $21.18 | $23.29 | $23.29 | 597,095 |
2022-06-22 | $21.96 | $22.15 | $21.02 | $21.72 | $21.72 | 378,031 |
2022-06-21 | $21.24 | $21.24 | $19.73 | $20.02 | $20.02 | 416,216 |
2022-06-17 | $20.42 | $22.81 | $20.19 | $22.35 | $22.35 | 1,066,544 |
2022-06-16 | $19.02 | $20.45 | $18.94 | $20.19 | $20.19 | 785,634 |
2022-06-15 | $17.57 | $18.70 | $17.32 | $18.14 | $18.14 | 444,405 |
2022-06-14 | $16.80 | $17.91 | $16.35 | $17.43 | $17.43 | 672,281 |
2022-06-13 | $16.81 | $18.08 | $16.75 | $17.50 | $17.50 | 1,177,093 |
2022-06-10 | $15.61 | $16.17 | $15.22 | $15.84 | $15.84 | 633,692 |
2022-06-09 | $14.88 | $15.33 | $14.73 | $15.31 | $15.31 | 351,089 |
2022-06-08 | $14.52 | $14.79 | $14.32 | $14.65 | $14.65 | 391,912 |
2022-06-07 | $15.68 | $15.68 | $14.63 | $14.63 | $14.63 | 398,784 |
2022-06-06 | $15.49 | $15.80 | $15.43 | $15.64 | $15.64 | 220,451 |
2022-06-03 | $16.04 | $16.04 | $15.51 | $15.61 | $15.61 | 304,229 |
2022-06-02 | $16.20 | $16.33 | $15.83 | $16.03 | $16.03 | 397,423 |
2022-06-01 | $16.17 | $16.43 | $15.73 | $15.98 | $15.98 | 254,551 |
2022-05-31 | $15.60 | $16.69 | $15.39 | $16.56 | $16.56 | 519,697 |
2022-05-27 | $16.79 | $16.86 | $16.02 | $16.02 | $16.02 | 205,295 |
2022-05-26 | $16.86 | $16.86 | $16.42 | $16.66 | $16.66 | 549,529 |
2022-05-25 | $17.68 | $17.69 | $17.01 | $17.07 | $17.07 | 269,389 |
2022-05-24 | $18.33 | $18.61 | $17.69 | $17.82 | $17.82 | 438,819 |
2022-05-23 | $18.46 | $18.70 | $17.82 | $17.91 | $17.91 | 669,486 |
2022-05-20 | $18.78 | $19.71 | $18.24 | $18.92 | $18.92 | 236,008 |
2022-05-19 | $19.82 | $19.82 | $18.48 | $19.13 | $19.13 | 289,526 |
2022-05-18 | $17.88 | $19.41 | $17.80 | $19.00 | $19.00 | 425,135 |
2022-05-17 | $18.12 | $18.38 | $17.86 | $18.07 | $18.07 | 563,429 |
2022-05-16 | $19.42 | $19.42 | $18.15 | $18.56 | $18.56 | 385,335 |
2022-05-13 | $20.27 | $20.33 | $19.35 | $19.51 | $19.51 | 197,216 |
2022-05-12 | $21.22 | $22.23 | $20.96 | $20.97 | $20.97 | 241,726 |
2022-05-11 | $20.95 | $21.19 | $19.65 | $21.12 | $21.12 | 219,624 |
2022-05-10 | $21.41 | $22.56 | $20.50 | $21.60 | $21.60 | 311,008 |
2022-05-09 | $19.60 | $22.10 | $19.60 | $21.99 | $21.99 | 541,440 |
2022-05-06 | $19.40 | $20.21 | $18.79 | $18.83 | $18.83 | 177,437 |
2022-05-05 | $19.05 | $20.67 | $19.00 | $19.91 | $19.91 | 269,010 |
2022-05-04 | $20.30 | $20.77 | $19.21 | $19.30 | $19.30 | 316,321 |
2022-05-03 | $22.22 | $22.22 | $20.84 | $20.98 | $20.98 | 276,924 |
2022-05-02 | $23.26 | $23.37 | $22.26 | $22.26 | $22.26 | 286,293 |
2022-04-29 | $21.69 | $23.09 | $21.48 | $22.84 | $22.84 | 359,685 |
2022-04-28 | $22.89 | $23.81 | $21.42 | $21.83 | $21.83 | 377,778 |
2022-04-27 | $23.64 | $24.42 | $22.76 | $23.17 | $23.17 | 122,249 |
2022-04-26 | $23.60 | $24.03 | $22.63 | $23.94 | $23.94 | 149,470 |
2022-04-25 | $23.93 | $25.52 | $23.72 | $23.98 | $23.98 | 534,008 |
2022-04-22 | $21.67 | $22.51 | $21.09 | $22.45 | $22.45 | 180,020 |
2022-04-21 | $19.93 | $21.58 | $19.75 | $21.41 | $21.41 | 664,736 |
2022-04-20 | $20.18 | $20.54 | $19.93 | $20.14 | $20.14 | 106,759 |
2022-04-19 | $20.25 | $20.54 | $19.83 | $20.33 | $20.33 | 114,071 |
2022-04-18 | $20.31 | $20.52 | $19.79 | $20.00 | $20.00 | 151,792 |
2022-04-14 | $20.97 | $20.97 | $20.28 | $20.62 | $20.62 | 81,021 |
2022-04-13 | $20.91 | $21.58 | $20.70 | $20.74 | $20.74 | 120,468 |
2022-04-12 | $21.34 | $21.47 | $20.61 | $21.37 | $21.37 | 477,363 |
2022-04-11 | $21.39 | $22.16 | $21.34 | $22.11 | $22.11 | 516,514 |
2022-04-08 | $21.88 | $21.88 | $20.73 | $20.85 | $20.85 | 567,019 |
2022-04-07 | $22.44 | $23.14 | $21.84 | $21.98 | $21.98 | 168,405 |
2022-04-06 | $22.44 | $22.76 | $21.94 | $22.56 | $22.56 | 186,725 |
2022-04-05 | $21.98 | $22.78 | $21.31 | $22.71 | $22.71 | 398,629 |
2022-04-04 | $21.80 | $22.47 | $21.73 | $22.06 | $22.06 | 420,316 |
2022-04-01 | $22.62 | $22.62 | $21.78 | $22.13 | $22.13 | 336,763 |
2022-03-31 | $22.54 | $22.54 | $21.58 | $22.50 | $22.50 | 176,525 |
2022-03-30 | $22.20 | $22.25 | $21.65 | $21.99 | $21.99 | 433,599 |
2022-03-29 | $23.29 | $23.82 | $22.45 | $22.49 | $22.49 | 226,778 |
2022-03-28 | $22.22 | $22.56 | $22.14 | $22.33 | $22.33 | 241,113 |
2022-03-25 | $22.60 | $22.60 | $21.25 | $21.25 | $21.25 | 160,906 |
2022-03-24 | $22.38 | $22.59 | $21.95 | $22.30 | $22.30 | 99,088 |
2022-03-23 | $22.60 | $22.60 | $22.10 | $22.41 | $22.41 | 146,478 |
2022-03-22 | $23.17 | $23.79 | $22.94 | $23.27 | $23.27 | 108,050 |
2022-03-21 | $24.14 | $24.14 | $22.84 | $23.00 | $23.00 | 127,481 |
2022-03-18 | $24.86 | $25.26 | $24.65 | $24.96 | $24.96 | 106,581 |
2022-03-17 | $25.72 | $26.05 | $24.79 | $24.94 | $24.94 | 158,007 |
2022-03-16 | $26.34 | $27.29 | $25.97 | $26.78 | $26.78 | 164,320 |
2022-03-15 | $26.75 | $27.53 | $26.09 | $26.57 | $26.57 | 292,059 |
2022-03-14 | $24.49 | $25.45 | $24.15 | $24.89 | $24.89 | 246,615 |
2022-03-11 | $23.82 | $23.82 | $22.92 | $23.50 | $23.50 | 175,113 |
2022-03-10 | $24.09 | $24.28 | $22.97 | $23.08 | $23.08 | 176,101 |
2022-03-09 | $24.84 | $25.50 | $23.53 | $24.54 | $24.54 | 348,363 |
2022-03-08 | $23.05 | $24.40 | $21.51 | $23.21 | $23.21 | 448,282 |
2022-03-07 | $24.00 | $24.87 | $23.00 | $23.75 | $23.75 | 268,117 |
2022-03-04 | $25.79 | $25.98 | $24.51 | $24.51 | $24.51 | 175,906 |
2022-03-03 | $26.79 | $26.79 | $25.71 | $26.02 | $26.02 | 217,097 |
2022-03-02 | $26.65 | $26.83 | $25.72 | $26.16 | $26.16 | 232,477 |
2022-03-01 | $27.46 | $28.05 | $26.50 | $27.36 | $27.36 | 157,565 |
2022-02-28 | $29.49 | $30.06 | $27.88 | $27.92 | $27.92 | 102,136 |
2022-02-25 | $31.21 | $31.21 | $29.49 | $29.49 | $29.49 | 72,225 |
2022-02-24 | $29.30 | $32.70 | $29.30 | $31.23 | $31.23 | 181,363 |
2022-02-23 | $31.05 | $31.24 | $30.44 | $30.93 | $30.93 | 69,908 |
2022-02-22 | $28.86 | $32.37 | $28.75 | $31.54 | $31.54 | 103,814 |
2022-02-18 | $30.67 | $31.05 | $29.99 | $30.56 | $30.56 | 109,822 |
2022-02-17 | $29.98 | $30.44 | $29.47 | $30.10 | $30.10 | 70,422 |
2022-02-16 | $29.91 | $30.26 | $29.00 | $30.00 | $30.00 | 99,426 |
2022-02-15 | $31.18 | $31.52 | $30.28 | $30.40 | $30.40 | 71,736 |
2022-02-14 | $28.77 | $30.41 | $28.77 | $29.74 | $29.74 | 122,510 |
2022-02-11 | $29.97 | $30.13 | $28.46 | $28.57 | $28.57 | 125,528 |
2022-02-10 | $30.37 | $30.59 | $29.11 | $30.27 | $30.27 | 70,860 |
2022-02-09 | $30.34 | $30.34 | $29.40 | $29.81 | $29.81 | 65,888 |
2022-02-08 | $29.47 | $30.76 | $29.40 | $30.39 | $30.39 | 112,710 |
2022-02-07 | $30.35 | $30.64 | $28.67 | $29.21 | $29.21 | 91,200 |
2022-02-04 | $30.16 | $30.16 | $28.94 | $29.87 | $29.87 | 88,750 |
2022-02-03 | $30.47 | $31.42 | $30.42 | $30.86 | $30.86 | 46,881 |
2022-02-02 | $30.61 | $31.32 | $30.06 | $30.18 | $30.18 | 85,389 |
2022-02-01 | $33.08 | $33.08 | $30.20 | $30.32 | $30.32 | 162,237 |
2022-01-31 | $33.35 | $33.93 | $32.31 | $32.75 | $32.75 | 27,432 |
2022-01-28 | $33.38 | $34.26 | $32.50 | $33.02 | $33.02 | 63,051 |
2022-01-27 | $32.55 | $33.89 | $31.65 | $32.75 | $32.75 | 69,655 |
2022-01-26 | $32.56 | $34.18 | $32.17 | $33.44 | $33.44 | 64,480 |
2022-01-25 | $36.48 | $37.55 | $33.15 | $33.42 | $33.42 | 51,975 |
2022-01-24 | $38.09 | $39.50 | $35.81 | $36.02 | $36.02 | 127,704 |
2022-01-21 | $35.85 | $37.20 | $35.77 | $36.43 | $36.43 | 116,575 |
2022-01-20 | $34.95 | $35.17 | $33.24 | $35.06 | $35.06 | 70,778 |
2022-01-19 | $33.40 | $34.90 | $33.30 | $34.39 | $34.39 | 67,079 |
2022-01-18 | $33.28 | $34.79 | $33.03 | $33.86 | $33.86 | 81,367 |
2022-01-14 | $35.69 | $35.74 | $33.97 | $33.98 | $33.98 | 163,551 |
2022-01-13 | $35.46 | $35.89 | $34.73 | $35.74 | $35.74 | 88,539 |
2022-01-12 | $7.04 | $7.15 | $6.97 | $7.05 | $35.25 | 104,469 |
2022-01-11 | $7.50 | $7.58 | $7.07 | $7.09 | $35.45 | 126,368 |
2022-01-10 | $7.57 | $7.78 | $7.49 | $7.58 | $37.90 | 79,046 |
2022-01-07 | $7.70 | $7.78 | $7.51 | $7.55 | $37.75 | 88,923 |
2022-01-06 | $7.78 | $7.98 | $7.67 | $7.74 | $38.70 | 137,895 |
2022-01-05 | $7.96 | $8.12 | $7.75 | $8.12 | $40.60 | 93,909 |
2022-01-04 | $8.48 | $8.48 | $8.02 | $8.06 | $40.30 | 89,619 |
2022-01-03 | $9.13 | $9.15 | $8.61 | $8.62 | $43.10 | 91,770 |
2021-12-31 | $9.31 | $9.31 | $9.09 | $9.19 | $45.95 | 53,678 |
2021-12-30 | $9.06 | $9.23 | $8.97 | $9.23 | $46.15 | 44,351 |
2021-12-29 | $9.04 | $9.19 | $8.95 | $9.10 | $45.50 | 54,238 |
2021-12-28 | $8.92 | $9.08 | $8.82 | $8.99 | $44.95 | 34,394 |
2021-12-27 | $9.43 | $9.56 | $8.96 | $8.97 | $44.85 | 57,134 |
2021-12-23 | $9.28 | $9.38 | $9.14 | $9.36 | $46.80 | 51,232 |
2021-12-22 | $9.47 | $9.69 | $9.28 | $9.39 | $46.95 | 57,541 |
2021-12-21 | $9.84 | $9.85 | $9.44 | $9.50 | $47.50 | 69,111 |
2021-12-20 | $10.26 | $10.55 | $10.07 | $10.09 | $50.45 | 103,203 |
2021-12-17 | $9.62 | $10.00 | $9.58 | $9.83 | $49.15 | 141,079 |
2021-12-16 | $9.36 | $9.48 | $9.07 | $9.44 | $47.20 | 62,015 |
2021-12-15 | $9.52 | $9.99 | $9.45 | $9.54 | $47.70 | 183,928 |
2021-12-14 | $9.55 | $9.55 | $9.21 | $9.48 | $47.40 | 121,716 |
2021-12-13 | $9.02 | $9.47 | $9.02 | $9.40 | $47.00 | 81,883 |
2021-12-10 | $8.83 | $9.22 | $8.79 | $8.91 | $44.55 | 119,591 |
2021-12-09 | $8.99 | $9.12 | $8.95 | $9.05 | $45.25 | 47,732 |
2021-12-08 | $8.80 | $8.89 | $8.70 | $8.87 | $44.35 | 48,999 |
2021-12-07 | $9.01 | $9.05 | $8.68 | $8.87 | $44.35 | 111,081 |
2021-12-06 | $9.33 | $9.55 | $9.08 | $9.30 | $46.50 | 73,763 |
2021-12-03 | $9.16 | $9.78 | $9.11 | $9.59 | $47.95 | 120,171 |
2021-12-02 | $10.04 | $10.20 | $9.36 | $9.44 | $47.20 | 123,700 |
2021-12-01 | $9.32 | $10.00 | $9.12 | $10.00 | $50.00 | 110,329 |
2021-11-30 | $9.67 | $9.82 | $9.39 | $9.77 | $48.85 | 137,558 |
2021-11-29 | $9.03 | $9.34 | $8.81 | $9.30 | $46.50 | 94,412 |
2021-11-26 | $9.54 | $9.81 | $9.35 | $9.39 | $46.95 | 218,657 |
2021-11-24 | $9.00 | $9.02 | $8.64 | $8.71 | $43.55 | 81,905 |
2021-11-23 | $9.22 | $9.23 | $8.86 | $8.91 | $44.55 | 83,653 |
2021-11-22 | $9.76 | $9.78 | $9.15 | $9.43 | $47.15 | 60,007 |
2021-11-19 | $9.51 | $9.79 | $9.45 | $9.74 | $48.70 | 73,646 |
2021-11-18 | $9.00 | $9.33 | $8.93 | $9.12 | $45.60 | 49,447 |
2021-11-17 | $8.88 | $9.08 | $8.68 | $9.03 | $45.15 | 42,796 |
2021-11-16 | $8.78 | $8.84 | $8.63 | $8.75 | $43.75 | 39,792 |
2021-11-15 | $8.92 | $9.09 | $8.70 | $8.79 | $43.95 | 39,672 |
2021-11-12 | $8.96 | $9.03 | $8.85 | $8.91 | $44.55 | 37,637 |
2021-11-11 | $8.90 | $8.95 | $8.75 | $8.88 | $44.40 | 57,097 |
2021-11-10 | $8.60 | $9.06 | $8.56 | $8.95 | $44.75 | 88,206 |
2021-11-09 | $8.56 | $8.79 | $8.50 | $8.50 | $42.50 | 70,538 |
2021-11-08 | $8.60 | $8.64 | $8.39 | $8.57 | $42.85 | 66,902 |
2021-11-05 | $8.75 | $8.88 | $8.66 | $8.72 | $43.60 | 50,254 |
2021-11-04 | $8.75 | $9.14 | $8.70 | $8.99 | $44.95 | 79,802 |
2021-11-03 | $9.08 | $9.12 | $8.83 | $9.01 | $45.05 | 65,099 |
2021-11-02 | $8.76 | $8.89 | $8.65 | $8.84 | $44.20 | 30,880 |
2021-11-01 | $8.88 | $8.88 | $8.64 | $8.67 | $43.35 | 63,845 |
2021-10-29 | $8.85 | $9.07 | $8.77 | $9.01 | $45.05 | 38,154 |
2021-10-28 | $9.13 | $9.14 | $8.88 | $8.89 | $44.45 | 80,635 |
2021-10-27 | $8.77 | $9.07 | $8.65 | $9.03 | $45.15 | 90,445 |
2021-10-26 | $8.59 | $8.67 | $8.48 | $8.57 | $42.85 | 63,306 |
2021-10-25 | $8.78 | $8.80 | $8.57 | $8.67 | $43.35 | 82,046 |
2021-10-22 | $9.00 | $9.21 | $8.92 | $8.94 | $44.70 | 50,723 |
2021-10-21 | $8.92 | $9.23 | $8.86 | $9.09 | $45.45 | 76,776 |
2021-10-20 | $9.09 | $9.12 | $8.80 | $8.80 | $44.00 | 60,590 |
2021-10-19 | $9.09 | $9.13 | $8.86 | $8.93 | $44.65 | 61,282 |
2021-10-18 | $9.01 | $9.21 | $8.87 | $9.11 | $45.55 | 75,988 |
2021-10-15 | $9.03 | $9.15 | $8.98 | $9.15 | $45.75 | 82,390 |
2021-10-14 | $9.27 | $9.42 | $9.19 | $9.23 | $46.15 | 53,985 |
2021-10-13 | $9.64 | $9.80 | $9.37 | $9.47 | $47.35 | 94,269 |
2021-10-12 | $9.54 | $9.61 | $9.31 | $9.50 | $47.50 | 39,374 |
2021-10-11 | $9.22 | $9.53 | $9.12 | $9.52 | $47.60 | 60,957 |
2021-10-08 | $9.88 | $9.88 | $9.42 | $9.46 | $47.28 | 76,926 |
2021-10-07 | $10.17 | $10.26 | $9.95 | $10.06 | $50.30 | 152,221 |
2021-10-06 | $10.36 | $10.56 | $10.13 | $10.22 | $51.10 | 80,856 |
2021-10-05 | $9.79 | $10.23 | $9.66 | $10.03 | $50.15 | 62,271 |
2021-10-04 | $10.23 | $10.33 | $9.90 | $10.12 | $50.60 | 68,547 |
2021-10-01 | $10.96 | $11.00 | $10.44 | $10.46 | $52.30 | 64,871 |
2021-09-30 | $10.88 | $11.15 | $10.78 | $11.15 | $55.75 | 120,782 |
2021-09-29 | $10.90 | $11.11 | $10.74 | $10.85 | $54.25 | 78,660 |
2021-09-28 | $10.75 | $10.88 | $10.47 | $10.83 | $54.15 | 105,809 |
2021-09-27 | $11.29 | $11.29 | $10.81 | $10.90 | $54.50 | 111,369 |
2021-09-24 | $12.09 | $12.09 | $11.63 | $11.72 | $58.60 | 60,253 |
2021-09-23 | $12.62 | $12.72 | $11.84 | $11.93 | $59.65 | 71,488 |
2021-09-22 | $13.20 | $13.26 | $12.47 | $12.75 | $63.75 | 115,773 |
2021-09-21 | $13.48 | $13.91 | $13.29 | $13.59 | $67.95 | 93,645 |
2021-09-20 | $13.63 | $14.09 | $13.41 | $13.69 | $68.45 | 157,317 |
2021-09-17 | $12.85 | $12.98 | $12.50 | $12.94 | $64.70 | 89,253 |
2021-09-16 | $12.45 | $12.85 | $12.45 | $12.71 | $63.55 | 55,788 |
2021-09-15 | $13.12 | $13.12 | $12.43 | $12.43 | $62.15 | 101,798 |
2021-09-14 | $12.81 | $13.56 | $12.81 | $13.47 | $67.35 | 88,800 |
2021-09-13 | $13.53 | $13.53 | $12.89 | $13.05 | $65.25 | 131,594 |
2021-09-10 | $13.43 | $13.95 | $13.40 | $13.88 | $69.40 | 85,749 |
2021-09-09 | $14.05 | $14.21 | $13.45 | $13.86 | $69.30 | 84,809 |
2021-09-08 | $13.46 | $13.92 | $13.27 | $13.90 | $69.50 | 68,834 |
2021-09-07 | $13.60 | $13.69 | $13.25 | $13.61 | $68.05 | 72,552 |
2021-09-03 | $13.35 | $13.54 | $13.16 | $13.45 | $67.25 | 64,197 |
2021-09-02 | $13.77 | $13.77 | $13.08 | $13.29 | $66.45 | 81,733 |
2021-09-01 | $13.69 | $14.09 | $13.54 | $14.01 | $70.05 | 79,982 |
2021-08-31 | $13.59 | $13.70 | $13.35 | $13.66 | $68.30 | 87,320 |
2021-08-30 | $13.03 | $13.46 | $12.97 | $13.44 | $67.20 | 71,024 |
2021-08-27 | $13.58 | $13.58 | $12.97 | $13.15 | $65.75 | 102,627 |
2021-08-26 | $13.61 | $13.94 | $13.51 | $13.91 | $69.55 | 100,289 |
2021-08-25 | $13.73 | $13.94 | $13.35 | $13.49 | $67.45 | 80,330 |
2021-08-24 | $13.95 | $14.00 | $13.59 | $13.71 | $68.55 | 65,072 |
2021-08-23 | $14.62 | $14.62 | $14.10 | $14.19 | $70.95 | 151,538 |
2021-08-20 | $15.64 | $15.79 | $15.13 | $15.29 | $76.45 | 152,000 |
2021-08-19 | $15.15 | $15.78 | $14.97 | $15.42 | $77.10 | 172,075 |
2021-08-18 | $14.03 | $14.68 | $13.86 | $14.65 | $73.25 | 193,464 |
2021-08-17 | $14.04 | $14.30 | $13.65 | $14.04 | $70.20 | 100,120 |
2021-08-16 | $13.71 | $14.02 | $13.65 | $13.85 | $69.25 | 75,992 |
2021-08-13 | $13.05 | $13.37 | $13.04 | $13.35 | $66.75 | 70,789 |
2021-08-12 | $13.00 | $13.31 | $12.88 | $13.02 | $65.10 | 62,742 |
2021-08-11 | $13.21 | $13.40 | $12.95 | $12.98 | $64.90 | 70,593 |
2021-08-10 | $13.53 | $13.55 | $13.11 | $13.17 | $65.85 | 79,901 |
2021-08-09 | $13.66 | $13.84 | $13.47 | $13.68 | $68.40 | 97,043 |
2021-08-06 | $13.27 | $13.43 | $13.10 | $13.29 | $66.45 | 70,475 |
2021-08-05 | $13.79 | $13.80 | $13.22 | $13.53 | $67.65 | 97,879 |
2021-08-04 | $13.58 | $13.91 | $13.34 | $13.91 | $69.55 | 106,579 |
2021-08-03 | $13.74 | $13.98 | $13.14 | $13.15 | $65.75 | 118,993 |
2021-08-02 | $13.46 | $13.68 | $12.80 | $13.67 | $68.35 | 114,518 |
2021-07-30 | $13.12 | $13.60 | $13.03 | $13.48 | $67.40 | 65,923 |
2021-07-29 | $12.93 | $13.21 | $12.87 | $13.05 | $65.25 | 74,753 |
2021-07-28 | $13.45 | $13.70 | $13.08 | $13.27 | $66.35 | 88,453 |
2021-07-27 | $13.49 | $13.81 | $13.45 | $13.55 | $67.75 | 101,755 |
2021-07-26 | $13.96 | $13.96 | $13.16 | $13.26 | $66.30 | 85,453 |
2021-07-23 | $13.72 | $14.21 | $13.72 | $13.93 | $69.65 | 81,624 |
2021-07-22 | $13.56 | $14.05 | $13.56 | $13.82 | $69.10 | 112,128 |
2021-07-21 | $14.01 | $14.05 | $13.30 | $13.54 | $67.70 | 148,381 |
2021-07-20 | $14.95 | $15.16 | $14.24 | $14.52 | $72.60 | 122,795 |
2021-07-19 | $14.99 | $15.35 | $14.60 | $15.00 | $75.00 | 260,219 |
2021-07-16 | $13.06 | $14.05 | $13.02 | $14.01 | $70.05 | 86,908 |
2021-07-15 | $13.18 | $13.38 | $12.90 | $13.29 | $66.45 | 91,459 |
2021-07-14 | $12.04 | $13.00 | $11.85 | $12.93 | $64.65 | 68,266 |
2021-07-13 | $12.13 | $12.33 | $12.00 | $12.22 | $61.10 | 39,876 |
2021-07-12 | $12.24 | $12.40 | $11.87 | $12.01 | $60.05 | 75,148 |
2021-07-09 | $12.19 | $12.48 | $11.96 | $11.99 | $59.95 | 77,772 |
2021-07-08 | $12.80 | $12.89 | $12.28 | $12.50 | $62.50 | 56,687 |
2021-07-07 | $12.06 | $12.64 | $11.82 | $12.41 | $62.05 | 99,006 |
2021-07-06 | $11.32 | $12.08 | $11.32 | $12.00 | $60.00 | 87,526 |
2021-07-02 | $11.29 | $11.52 | $11.22 | $11.30 | $56.50 | 44,806 |
2021-07-01 | $11.17 | $11.43 | $11.05 | $11.25 | $56.25 | 61,078 |
2021-06-30 | $11.86 | $11.86 | $11.58 | $11.64 | $58.20 | 37,081 |
2021-06-29 | $11.72 | $11.97 | $11.57 | $11.95 | $59.75 | 44,452 |
2021-06-28 | $11.38 | $11.90 | $11.37 | $11.84 | $59.18 | 53,243 |
2021-06-25 | $11.19 | $11.28 | $11.11 | $11.13 | $55.65 | 38,479 |
2021-06-24 | $11.37 | $11.51 | $11.23 | $11.24 | $56.20 | 115,679 |
2021-06-23 | $11.29 | $11.46 | $11.05 | $11.45 | $57.25 | 146,647 |
2021-06-22 | $11.67 | $11.95 | $11.42 | $11.50 | $57.50 | 64,659 |
2021-06-21 | $12.51 | $12.51 | $11.62 | $11.65 | $58.25 | 93,146 |
2021-06-18 | $12.50 | $12.75 | $12.23 | $12.75 | $63.75 | 74,370 |
2021-06-17 | $11.35 | $12.30 | $11.14 | $12.03 | $60.15 | 81,982 |
2021-06-16 | $11.17 | $11.44 | $11.01 | $11.24 | $56.20 | 95,234 |
2021-06-15 | $11.50 | $11.50 | $11.10 | $11.14 | $55.70 | 50,023 |
2021-06-14 | $11.44 | $11.76 | $11.27 | $11.60 | $58.00 | 44,860 |
2021-06-11 | $11.32 | $11.51 | $11.23 | $11.50 | $57.50 | 39,283 |
2021-06-10 | $11.17 | $11.66 | $11.01 | $11.44 | $57.20 | 86,711 |
2021-06-09 | $11.21 | $11.43 | $11.14 | $11.43 | $57.15 | 47,557 |
2021-06-08 | $11.57 | $11.83 | $11.25 | $11.29 | $56.45 | 58,685 |
2021-06-07 | $11.44 | $11.53 | $11.30 | $11.50 | $57.50 | 37,219 |
2021-06-04 | $11.45 | $11.75 | $11.32 | $11.44 | $57.20 | 49,439 |
2021-06-03 | $11.80 | $11.91 | $11.48 | $11.59 | $57.95 | 81,881 |
2021-06-02 | $11.95 | $12.23 | $11.56 | $11.67 | $58.35 | 107,286 |
2021-06-01 | $12.58 | $12.59 | $12.05 | $12.08 | $60.40 | 134,470 |
2021-05-28 | $13.00 | $13.22 | $12.97 | $13.11 | $65.55 | 48,354 |
2021-05-27 | $13.06 | $13.28 | $12.82 | $13.12 | $65.60 | 55,533 |
2021-05-26 | $13.45 | $13.49 | $13.07 | $13.13 | $65.65 | 54,376 |
2021-05-25 | $12.89 | $13.45 | $12.89 | $13.42 | $67.10 | 48,945 |
2021-05-24 | $12.97 | $13.25 | $12.84 | $12.89 | $64.45 | 65,528 |
2021-05-21 | $12.89 | $13.16 | $12.77 | $13.16 | $65.80 | 80,104 |
2021-05-20 | $13.16 | $13.55 | $13.08 | $13.19 | $65.95 | 102,175 |
2021-05-19 | $13.18 | $13.49 | $12.89 | $13.17 | $65.85 | 156,537 |
2021-05-18 | $12.03 | $12.60 | $11.97 | $12.57 | $62.85 | 105,574 |
2021-05-17 | $12.67 | $12.71 | $12.02 | $12.02 | $60.10 | 91,070 |
2021-05-14 | $13.21 | $13.21 | $12.51 | $12.61 | $63.05 | 93,330 |
2021-05-13 | $13.41 | $13.79 | $12.98 | $13.45 | $67.25 | 102,769 |
2021-05-12 | $13.11 | $13.23 | $12.36 | $13.14 | $65.70 | 118,296 |
2021-05-11 | $13.17 | $13.44 | $12.78 | $13.22 | $66.10 | 105,577 |
2021-05-10 | $12.33 | $12.62 | $11.92 | $12.62 | $63.10 | 78,706 |
2021-05-07 | $13.37 | $13.41 | $12.58 | $12.58 | $62.90 | 66,485 |
2021-05-06 | $13.19 | $13.70 | $13.10 | $13.12 | $65.60 | 48,303 |
2021-05-05 | $13.84 | $13.99 | $13.14 | $13.22 | $66.10 | 83,660 |
2021-05-04 | $14.11 | $14.44 | $13.90 | $14.14 | $70.70 | 63,366 |
2021-05-03 | $14.68 | $14.70 | $14.08 | $14.16 | $70.80 | 64,931 |
2021-04-30 | $14.63 | $15.02 | $14.26 | $15.00 | $75.00 | 72,629 |
2021-04-29 | $14.18 | $14.57 | $13.86 | $14.25 | $71.25 | 67,735 |
2021-04-28 | $15.37 | $15.37 | $14.42 | $14.56 | $72.80 | 64,736 |
2021-04-27 | $15.90 | $15.98 | $15.50 | $15.58 | $77.90 | 40,547 |
2021-04-26 | $16.24 | $16.24 | $15.73 | $15.99 | $79.95 | 44,506 |
2021-04-23 | $16.50 | $16.64 | $16.06 | $16.18 | $80.90 | 29,301 |
2021-04-22 | $16.02 | $16.59 | $16.02 | $16.54 | $82.70 | 86,023 |
2021-04-21 | $17.01 | $17.09 | $16.05 | $16.11 | $80.55 | 49,726 |
2021-04-20 | $16.01 | $16.89 | $16.01 | $16.59 | $82.95 | 63,208 |
2021-04-19 | $15.54 | $16.02 | $15.41 | $15.79 | $78.93 | 27,837 |
2021-04-16 | $15.34 | $15.82 | $15.19 | $15.76 | $78.80 | 39,935 |
2021-04-15 | $15.15 | $15.60 | $15.15 | $15.46 | $77.30 | 32,438 |
2021-04-14 | $15.89 | $15.89 | $14.83 | $15.23 | $76.15 | 72,311 |
2021-04-13 | $16.28 | $16.47 | $15.99 | $16.18 | $80.90 | 48,204 |
2021-04-12 | $15.67 | $16.29 | $15.47 | $16.21 | $81.05 | 44,463 |
2021-04-09 | $15.81 | $16.08 | $15.50 | $15.93 | $79.65 | 24,783 |
2021-04-08 | $15.50 | $16.07 | $15.50 | $15.75 | $78.75 | 33,339 |
2021-04-07 | $15.44 | $15.55 | $15.20 | $15.32 | $76.60 | 31,529 |
2021-04-06 | $15.30 | $15.50 | $14.82 | $15.48 | $77.40 | 38,998 |
2021-04-05 | $14.78 | $15.56 | $14.78 | $15.43 | $77.15 | 47,086 |
2021-04-01 | $15.34 | $15.51 | $14.70 | $14.71 | $73.55 | 80,948 |
2021-03-31 | $15.33 | $15.58 | $15.21 | $15.44 | $77.20 | 35,050 |
2021-03-30 | $15.35 | $15.48 | $14.97 | $15.26 | $76.30 | 53,169 |
2021-03-29 | $14.94 | $15.36 | $14.77 | $15.04 | $75.20 | 41,406 |
2021-03-26 | $14.90 | $15.22 | $14.63 | $14.63 | $73.15 | 69,370 |
2021-03-25 | $15.98 | $16.55 | $15.35 | $15.45 | $77.25 | 82,014 |
2021-03-24 | $15.87 | $15.87 | $15.12 | $15.57 | $77.85 | 96,481 |
2021-03-23 | $16.52 | $16.68 | $15.67 | $16.35 | $81.75 | 64,577 |
2021-03-22 | $15.70 | $15.93 | $15.56 | $15.90 | $79.50 | 51,652 |
2021-03-19 | $15.65 | $16.02 | $15.12 | $15.58 | $77.90 | 71,587 |
2021-03-18 | $14.54 | $15.74 | $14.50 | $15.62 | $78.08 | 86,974 |
2021-03-17 | $14.71 | $14.87 | $14.21 | $14.30 | $71.50 | 49,215 |
2021-03-16 | $14.22 | $14.69 | $14.18 | $14.56 | $72.80 | 59,960 |
2021-03-15 | $13.56 | $14.09 | $13.49 | $13.78 | $68.90 | 70,904 |
2021-03-12 | $13.51 | $13.68 | $13.26 | $13.49 | $67.45 | 30,659 |
2021-03-11 | $13.49 | $13.60 | $13.10 | $13.55 | $67.75 | 75,503 |
2021-03-10 | $14.24 | $14.36 | $13.47 | $13.58 | $67.90 | 48,678 |
2021-03-09 | $13.89 | $14.44 | $13.59 | $14.34 | $71.70 | 75,787 |
2021-03-08 | $13.59 | $14.22 | $13.45 | $13.83 | $69.15 | 112,312 |
2021-03-05 | $14.18 | $14.90 | $13.81 | $13.87 | $69.35 | 150,691 |
2021-03-04 | $15.51 | $15.73 | $14.41 | $15.03 | $75.15 | 144,148 |
2021-03-03 | $15.95 | $15.95 | $15.03 | $15.77 | $78.85 | 79,430 |
2021-03-02 | $16.03 | $16.21 | $15.68 | $16.21 | $81.05 | 56,400 |
2021-03-01 | $15.99 | $16.29 | $15.59 | $16.04 | $80.20 | 87,024 |
2021-02-26 | $16.69 | $17.83 | $16.54 | $16.87 | $84.35 | 105,032 |
2021-02-25 | $15.28 | $16.37 | $15.28 | $16.17 | $80.85 | 63,680 |
2021-02-24 | $16.58 | $16.82 | $15.40 | $15.53 | $77.65 | 73,118 |
2021-02-23 | $17.00 | $18.21 | $16.65 | $16.77 | $83.83 | 71,099 |
2021-02-22 | $18.33 | $18.33 | $16.79 | $17.28 | $86.40 | 57,770 |
2021-02-19 | $19.14 | $19.14 | $18.40 | $18.53 | $92.65 | 19,559 |
2021-02-18 | $18.53 | $19.20 | $18.39 | $19.18 | $95.90 | 38,634 |
2021-02-17 | $18.57 | $19.00 | $18.07 | $18.29 | $91.45 | 44,727 |
2021-02-16 | $18.93 | $19.10 | $18.41 | $18.75 | $93.75 | 58,447 |
2021-02-12 | $20.68 | $20.68 | $19.78 | $19.82 | $99.10 | 33,270 |
2021-02-11 | $19.94 | $21.20 | $19.94 | $20.41 | $102.05 | 46,395 |
2021-02-10 | $20.43 | $20.71 | $19.79 | $19.83 | $99.15 | 75,884 |
2021-02-09 | $20.48 | $21.06 | $20.37 | $20.61 | $103.05 | 51,240 |
2021-02-08 | $21.27 | $21.31 | $19.97 | $20.15 | $100.75 | 67,866 |
2021-02-05 | $21.62 | $22.08 | $21.53 | $21.95 | $109.75 | 52,798 |
2021-02-04 | $22.52 | $23.28 | $22.36 | $22.36 | $111.80 | 28,335 |
2021-02-03 | $24.56 | $24.60 | $22.73 | $22.82 | $114.10 | 43,076 |
2021-02-02 | $24.36 | $24.89 | $23.75 | $24.87 | $124.35 | 41,448 |
2021-02-01 | $25.17 | $26.30 | $24.97 | $25.43 | $127.15 | 35,934 |
2021-01-29 | $24.96 | $26.03 | $24.35 | $25.82 | $129.10 | 42,386 |
2021-01-28 | $24.67 | $24.92 | $23.81 | $24.23 | $121.15 | 27,853 |
2021-01-27 | $25.09 | $25.62 | $23.67 | $24.98 | $124.90 | 64,461 |
2021-01-26 | $22.98 | $24.28 | $22.20 | $24.27 | $121.35 | 45,178 |
2021-01-25 | $23.26 | $24.07 | $23.10 | $23.25 | $116.25 | 43,027 |
2021-01-22 | $23.57 | $23.86 | $22.71 | $22.84 | $114.20 | 36,340 |
2021-01-21 | $21.38 | $22.92 | $21.17 | $22.56 | $112.80 | 64,436 |
2021-01-20 | $20.93 | $21.59 | $20.93 | $21.19 | $105.93 | 25,084 |
2021-01-19 | $21.61 | $21.76 | $21.05 | $21.32 | $106.60 | 44,900 |
2021-01-15 | $21.39 | $22.52 | $21.35 | $22.21 | $111.05 | 81,121 |
2021-01-14 | $21.55 | $21.55 | $20.12 | $20.58 | $102.90 | 83,332 |
2021-01-13 | $21.43 | $22.19 | $21.43 | $21.86 | $109.30 | 28,407 |
2021-01-12 | $22.60 | $22.88 | $21.34 | $21.55 | $107.75 | 74,699 |
2021-01-11 | $24.75 | $25.10 | $22.97 | $23.11 | $115.55 | 46,013 |
2021-01-08 | $23.35 | $24.29 | $23.30 | $23.88 | $119.40 | 35,128 |
2021-01-07 | $24.25 | $24.48 | $23.36 | $23.82 | $119.12 | 32,641 |
2021-01-06 | $25.24 | $25.88 | $24.13 | $24.62 | $123.10 | 44,413 |
2021-01-05 | $28.29 | $28.29 | $24.74 | $26.16 | $130.80 | 55,701 |
2021-01-04 | $28.29 | $29.36 | $27.70 | $28.81 | $144.05 | 24,151 |
2020-12-31 | $28.55 | $29.04 | $28.41 | $28.83 | $144.15 | 11,917 |
2020-12-30 | $29.36 | $29.36 | $27.88 | $28.43 | $142.15 | 14,177 |
2020-12-29 | $28.72 | $29.59 | $28.48 | $29.40 | $147.00 | 15,988 |
2020-12-28 | $28.29 | $29.10 | $27.71 | $28.97 | $144.85 | 13,773 |
2020-12-24 | $28.20 | $29.12 | $28.20 | $28.63 | $143.15 | 9,059 |
2020-12-23 | $29.09 | $29.09 | $27.48 | $28.30 | $141.50 | 24,008 |
2020-12-22 | $28.93 | $29.61 | $28.57 | $29.60 | $148.00 | 24,922 |
2020-12-21 | $29.76 | $30.20 | $28.22 | $28.64 | $143.20 | 29,490 |
2020-12-18 | $26.99 | $28.02 | $26.63 | $27.65 | $138.25 | 16,936 |
2020-12-17 | $25.98 | $27.08 | $25.98 | $26.80 | $134.00 | 16,081 |
2020-12-16 | $26.06 | $26.87 | $25.97 | $26.49 | $132.45 | 23,046 |
2020-12-15 | $27.05 | $27.57 | $26.06 | $26.30 | $131.50 | 19,389 |
2020-12-14 | $24.85 | $27.50 | $24.73 | $27.39 | $136.95 | 40,072 |
2020-12-11 | $25.44 | $26.28 | $25.38 | $25.65 | $128.25 | 32,069 |
2020-12-10 | $26.48 | $26.62 | $24.49 | $25.02 | $125.10 | 142,088 |
2020-12-09 | $26.11 | $27.33 | $25.40 | $26.62 | $133.10 | 174,909 |
2020-12-08 | $28.24 | $28.28 | $26.25 | $26.73 | $133.65 | 48,813 |
2020-12-07 | $27.02 | $28.02 | $26.88 | $27.60 | $138.00 | 31,765 |
2020-12-04 | $28.39 | $28.39 | $26.36 | $26.36 | $131.80 | 52,828 |
2020-12-03 | $29.81 | $30.46 | $28.83 | $29.51 | $147.55 | 30,333 |
2020-12-02 | $32.51 | $32.55 | $29.20 | $30.18 | $150.90 | 24,654 |
2020-12-01 | $30.66 | $32.26 | $30.38 | $32.14 | $160.70 | 34,465 |
2020-11-30 | $29.70 | $32.44 | $29.70 | $32.34 | $161.70 | 32,335 |
2020-11-27 | $28.85 | $29.59 | $28.46 | $29.22 | $146.10 | 9,267 |
2020-11-25 | $27.78 | $28.86 | $27.78 | $28.57 | $142.85 | 24,459 |
2020-11-24 | $28.58 | $28.87 | $27.22 | $27.40 | $137.00 | 40,119 |
2020-11-23 | $34.21 | $34.21 | $30.35 | $30.41 | $152.05 | 55,364 |
2020-11-20 | $35.29 | $35.68 | $34.82 | $35.29 | $176.45 | 8,712 |
2020-11-19 | $36.37 | $37.33 | $34.82 | $34.96 | $174.80 | 15,405 |
2020-11-18 | $33.74 | $36.13 | $33.50 | $36.13 | $180.65 | 26,057 |
2020-11-17 | $36.33 | $36.72 | $34.24 | $34.27 | $171.35 | 23,807 |
2020-11-16 | $36.64 | $37.80 | $34.89 | $35.10 | $175.50 | 55,429 |
2020-11-13 | $42.75 | $42.75 | $39.70 | $40.04 | $200.20 | 36,724 |
2020-11-12 | $41.90 | $43.98 | $40.85 | $43.27 | $216.35 | 28,823 |
2020-11-11 | $39.02 | $41.16 | $38.87 | $40.49 | $202.45 | 25,158 |
2020-11-10 | $41.57 | $42.62 | $40.03 | $40.03 | $200.15 | 27,100 |
2020-11-09 | $46.48 | $46.48 | $39.95 | $42.50 | $212.50 | 50,093 |
2020-11-06 | $56.25 | $58.64 | $54.75 | $58.28 | $291.40 | 15,115 |
2020-11-05 | $55.99 | $56.27 | $54.00 | $56.05 | $280.25 | 10,697 |
2020-11-04 | $56.37 | $58.98 | $53.59 | $56.29 | $281.45 | 17,813 |
2020-11-03 | $53.54 | $57.12 | $53.45 | $56.20 | $280.98 | 18,397 |
2020-11-02 | $58.34 | $59.97 | $54.09 | $55.58 | $277.90 | 24,930 |
2020-10-30 | $61.09 | $62.41 | $59.55 | $59.74 | $298.70 | 21,488 |
2020-10-29 | $65.37 | $67.07 | $59.72 | $60.14 | $300.70 | 23,437 |
2020-10-28 | $62.32 | $64.28 | $61.12 | $63.97 | $319.85 | 44,183 |
2020-10-27 | $57.90 | $59.36 | $57.87 | $59.13 | $295.65 | 14,018 |
2020-10-26 | $55.99 | $58.61 | $55.76 | $57.64 | $288.20 | 16,048 |
2020-10-23 | $52.67 | $54.96 | $52.35 | $53.94 | $269.70 | 13,089 |
2020-10-22 | $57.71 | $58.52 | $53.27 | $53.44 | $267.20 | 13,022 |
2020-10-21 | $56.69 | $58.16 | $56.15 | $58.16 | $290.80 | 10,858 |
2020-10-20 | $56.33 | $57.42 | $55.10 | $55.95 | $279.75 | 14,078 |
2020-10-19 | $54.61 | $57.48 | $54.30 | $57.42 | $287.10 | 8,022 |
2020-10-16 | $53.34 | $55.22 | $53.09 | $55.13 | $275.65 | 14,259 |
2020-10-15 | $56.21 | $56.94 | $52.80 | $52.89 | $264.45 | 18,939 |
2020-10-14 | $54.42 | $54.42 | $51.68 | $54.22 | $271.10 | 9,165 |
2020-10-13 | $53.00 | $54.83 | $52.50 | $54.52 | $272.60 | 11,935 |
2020-10-12 | $53.41 | $54.69 | $52.65 | $52.97 | $264.85 | 9,256 |
2020-10-09 | $50.81 | $53.47 | $50.63 | $53.37 | $266.85 | 17,842 |
2020-10-08 | $54.72 | $55.22 | $51.73 | $51.80 | $258.98 | 23,348 |
2020-10-07 | $57.25 | $58.24 | $55.69 | $55.94 | $279.70 | 9,359 |
2020-10-06 | $54.50 | $57.80 | $53.79 | $57.68 | $288.40 | 17,588 |
2020-10-05 | $58.44 | $58.82 | $56.02 | $56.06 | $280.30 | 10,270 |
2020-10-02 | $64.30 | $64.30 | $58.73 | $59.71 | $298.55 | 31,840 |
2020-10-01 | $58.42 | $61.56 | $58.31 | $60.96 | $304.80 | 39,860 |
2020-09-30 | $57.02 | $58.02 | $55.26 | $57.44 | $287.20 | 30,347 |
2020-09-29 | $54.45 | $58.19 | $54.45 | $57.10 | $285.50 | 15,766 |
2020-09-28 | $55.30 | $55.30 | $53.00 | $54.37 | $271.85 | 20,543 |
2020-09-25 | $57.77 | $58.59 | $56.20 | $56.92 | $284.60 | 21,316 |
2020-09-24 | $57.38 | $59.40 | $55.01 | $56.84 | $284.20 | 52,567 |
2020-09-23 | $52.12 | $57.12 | $51.74 | $57.12 | $285.60 | 21,402 |
2020-09-22 | $51.01 | $52.52 | $49.82 | $52.34 | $261.70 | 14,960 |
2020-09-21 | $50.50 | $52.93 | $50.50 | $51.30 | $256.50 | 23,525 |
2020-09-18 | $47.94 | $49.25 | $47.36 | $48.22 | $241.10 | 18,452 |
2020-09-17 | $49.18 | $49.75 | $47.18 | $47.26 | $236.30 | 21,491 |
2020-09-16 | $50.35 | $51.29 | $45.92 | $47.19 | $235.95 | 42,115 |
2020-09-15 | $49.61 | $51.77 | $49.21 | $51.48 | $257.40 | 33,972 |
2020-09-14 | $51.35 | $51.87 | $49.84 | $50.67 | $253.35 | 15,340 |
2020-09-11 | $51.47 | $52.38 | $50.91 | $51.42 | $257.10 | 32,650 |
2020-09-10 | $48.16 | $51.71 | $47.86 | $51.64 | $258.20 | 36,027 |
2020-09-09 | $47.72 | $48.43 | $47.22 | $48.14 | $240.70 | 15,816 |
2020-09-08 | $47.22 | $49.66 | $47.00 | $48.72 | $243.60 | 19,106 |
2020-09-04 | $44.41 | $46.40 | $43.72 | $45.30 | $226.52 | 19,588 |
2020-09-03 | $44.79 | $45.50 | $42.81 | $45.06 | $225.30 | 22,896 |
2020-09-02 | $44.36 | $44.69 | $43.37 | $44.23 | $221.15 | 10,548 |
2020-09-01 | $43.74 | $44.60 | $43.45 | $43.90 | $219.48 | 6,123 |
2020-08-31 | $41.54 | $43.32 | $41.36 | $43.32 | $216.60 | 7,068 |
2020-08-28 | $42.78 | $43.00 | $41.24 | $41.37 | $206.85 | 4,088 |
2020-08-27 | $43.11 | $44.00 | $42.57 | $42.91 | $214.55 | 7,148 |
2020-08-26 | $41.56 | $43.24 | $41.56 | $43.16 | $215.80 | 10,373 |
2020-08-25 | $39.56 | $41.71 | $39.56 | $41.30 | $206.50 | 5,406 |
2020-08-24 | $42.05 | $42.53 | $39.86 | $40.30 | $201.50 | 12,531 |
2020-08-21 | $42.39 | $43.36 | $42.22 | $42.62 | $213.10 | 14,557 |
2020-08-20 | $41.36 | $42.00 | $41.10 | $42.00 | $210.00 | 14,496 |
2020-08-19 | $39.78 | $40.49 | $39.15 | $40.27 | $201.35 | 9,480 |
2020-08-18 | $38.68 | $39.59 | $37.99 | $39.43 | $197.15 | 14,741 |
2020-08-17 | $38.09 | $38.81 | $38.09 | $38.34 | $191.70 | 12,731 |
2020-08-14 | $39.15 | $39.54 | $37.92 | $37.93 | $189.65 | 14,514 |
2020-08-13 | $37.73 | $38.88 | $37.33 | $38.71 | $193.55 | 8,986 |
2020-08-12 | $36.83 | $38.11 | $36.56 | $37.31 | $186.55 | 11,372 |
2020-08-11 | $36.52 | $38.30 | $35.57 | $38.16 | $190.80 | 24,238 |
2020-08-10 | $39.68 | $39.80 | $37.86 | $37.90 | $189.50 | 16,281 |
2020-08-07 | $41.55 | $42.00 | $40.21 | $40.33 | $201.65 | 13,730 |
2020-08-06 | $40.45 | $40.83 | $39.76 | $40.55 | $202.75 | 9,475 |
2020-08-05 | $39.45 | $40.75 | $39.06 | $40.07 | $200.35 | 18,465 |
2020-08-04 | $43.33 | $43.33 | $40.75 | $40.98 | $204.90 | 20,761 |
2020-08-03 | $43.44 | $44.06 | $42.58 | $43.00 | $215.00 | 22,756 |
2020-07-31 | $44.00 | $45.11 | $43.37 | $43.41 | $217.05 | 25,899 |
2020-07-30 | $41.83 | $43.68 | $41.64 | $42.96 | $214.80 | 24,746 |
2020-07-29 | $41.55 | $41.97 | $39.90 | $39.92 | $199.60 | 19,403 |
2020-07-28 | $40.49 | $41.79 | $40.11 | $41.64 | $208.20 | 17,769 |
2020-07-27 | $40.46 | $41.46 | $40.00 | $40.27 | $201.35 | 23,114 |
2020-07-24 | $39.71 | $40.57 | $38.78 | $40.34 | $201.70 | 15,148 |
2020-07-23 | $40.22 | $40.90 | $39.50 | $39.79 | $198.95 | 16,228 |
2020-07-22 | $39.61 | $40.88 | $39.61 | $39.81 | $199.05 | 20,720 |
2020-07-21 | $42.75 | $42.83 | $38.18 | $38.74 | $193.70 | 44,414 |
2020-07-20 | $42.83 | $44.19 | $42.22 | $44.16 | $220.80 | 9,496 |
2020-07-17 | $41.61 | $42.94 | $40.46 | $42.70 | $213.50 | 13,671 |
2020-07-16 | $41.46 | $42.69 | $40.50 | $41.45 | $207.25 | 26,712 |
2020-07-15 | $41.00 | $42.33 | $40.60 | $41.08 | $205.40 | 20,106 |
2020-07-14 | $46.59 | $47.12 | $42.77 | $42.91 | $214.55 | 19,239 |
2020-07-13 | $45.07 | $46.73 | $44.50 | $46.14 | $230.70 | 23,366 |
2020-07-10 | $49.40 | $49.40 | $45.55 | $45.65 | $228.25 | 18,240 |
2020-07-09 | $44.90 | $48.68 | $44.81 | $48.68 | $243.40 | 26,353 |
2020-07-08 | $44.28 | $45.11 | $42.94 | $44.41 | $222.05 | 13,905 |
2020-07-07 | $42.92 | $44.50 | $42.70 | $44.44 | $222.20 | 16,508 |
2020-07-06 | $40.91 | $42.89 | $40.19 | $41.90 | $209.50 | 13,268 |
2020-07-02 | $41.77 | $42.41 | $40.37 | $42.32 | $211.60 | 11,150 |
2020-07-01 | $41.19 | $43.31 | $39.92 | $43.28 | $216.40 | 18,783 |
2020-06-30 | $43.99 | $44.77 | $40.79 | $41.25 | $206.25 | 19,348 |
2020-06-29 | $44.35 | $44.60 | $42.52 | $43.20 | $216.00 | 13,501 |
2020-06-26 | $42.36 | $44.84 | $42.36 | $44.49 | $222.45 | 24,294 |
2020-06-25 | $43.90 | $44.41 | $41.23 | $41.54 | $207.70 | 9,502 |
2020-06-24 | $40.07 | $43.70 | $40.07 | $43.24 | $216.20 | 24,492 |
2020-06-23 | $38.16 | $39.15 | $37.63 | $38.88 | $194.40 | 10,651 |
2020-06-22 | $39.98 | $40.54 | $38.75 | $38.97 | $194.85 | 14,932 |
2020-06-19 | $36.03 | $39.30 | $35.75 | $39.30 | $196.50 | 19,245 |
2020-06-18 | $39.95 | $40.30 | $37.47 | $38.08 | $190.40 | 10,584 |
2020-06-17 | $36.65 | $39.05 | $36.65 | $39.04 | $195.20 | 25,612 |
2020-06-16 | $35.16 | $38.81 | $35.05 | $36.58 | $182.90 | 37,475 |
2020-06-15 | $42.74 | $43.00 | $38.12 | $38.82 | $194.10 | 87,763 |
2020-06-12 | $37.82 | $41.35 | $36.91 | $39.00 | $195.00 | 42,434 |
2020-06-11 | $39.80 | $41.38 | $37.77 | $41.35 | $206.75 | 45,228 |
2020-06-10 | $32.33 | $34.76 | $32.33 | $34.76 | $173.80 | 31,710 |
2020-06-09 | $31.27 | $32.34 | $31.18 | $31.66 | $158.30 | 26,587 |
2020-06-08 | $30.22 | $31.50 | $29.43 | $29.44 | $147.20 | 29,911 |
2020-06-05 | $34.42 | $34.51 | $31.75 | $32.37 | $161.85 | 37,683 |
2020-06-04 | $38.76 | $39.63 | $37.99 | $38.24 | $191.20 | 11,279 |
2020-06-03 | $39.77 | $39.77 | $37.93 | $38.27 | $191.35 | 23,717 |
2020-06-02 | $42.49 | $42.49 | $40.75 | $40.80 | $204.00 | 15,413 |
2020-06-01 | $45.90 | $46.03 | $42.65 | $43.11 | $215.55 | 13,978 |
2020-05-29 | $45.18 | $46.47 | $44.19 | $44.56 | $222.80 | 20,351 |
2020-05-28 | $41.96 | $44.74 | $41.96 | $44.35 | $221.75 | 16,519 |
2020-05-27 | $42.00 | $44.43 | $41.59 | $42.05 | $210.25 | 14,570 |
2020-05-26 | $42.81 | $43.30 | $42.15 | $42.94 | $214.70 | 16,157 |
2020-05-22 | $46.07 | $47.45 | $45.54 | $45.67 | $228.35 | 8,703 |
2020-05-21 | $43.69 | $45.75 | $43.36 | $45.10 | $225.50 | 10,462 |
2020-05-20 | $45.69 | $46.03 | $43.62 | $43.83 | $219.15 | 16,493 |
2020-05-19 | $44.76 | $47.51 | $44.76 | $47.51 | $237.55 | 19,851 |
2020-05-18 | $47.42 | $47.54 | $44.28 | $45.04 | $225.20 | 31,176 |
2020-05-15 | $53.55 | $54.24 | $51.07 | $53.52 | $267.60 | 9,583 |
2020-05-14 | $56.78 | $58.84 | $52.33 | $53.30 | $266.50 | 11,017 |
2020-05-13 | $50.59 | $55.25 | $50.59 | $54.37 | $271.85 | 19,004 |
2020-05-12 | $47.69 | $50.06 | $47.16 | $50.05 | $250.25 | 15,813 |
2020-05-11 | $47.77 | $48.74 | $47.20 | $48.30 | $241.50 | 14,524 |
2020-05-08 | $48.86 | $49.44 | $46.76 | $46.81 | $234.05 | 10,651 |
2020-05-07 | $50.67 | $51.81 | $49.17 | $51.42 | $257.10 | 8,348 |
2020-05-06 | $50.43 | $54.10 | $50.19 | $53.95 | $269.75 | 8,416 |
2020-05-05 | $47.50 | $51.64 | $46.50 | $51.23 | $256.15 | 8,682 |
2020-05-04 | $57.64 | $57.70 | $51.36 | $51.39 | $256.95 | 10,458 |
2020-05-01 | $51.65 | $56.20 | $51.00 | $55.26 | $276.30 | 18,578 |
2020-04-30 | $47.33 | $50.89 | $47.33 | $49.54 | $247.70 | 14,621 |
2020-04-29 | $51.78 | $52.12 | $47.38 | $47.45 | $237.25 | 20,203 |
2020-04-28 | $57.07 | $58.58 | $55.07 | $55.93 | $279.65 | 14,001 |
2020-04-27 | $62.29 | $64.67 | $57.64 | $58.47 | $292.35 | 25,635 |
2020-04-24 | $59.67 | $63.00 | $58.03 | $61.22 | $306.10 | 13,800 |
2020-04-23 | $62.10 | $62.85 | $58.31 | $61.55 | $307.75 | 28,006 |
2020-04-22 | $64.01 | $67.13 | $63.36 | $65.39 | $326.95 | 15,956 |
2020-04-21 | $71.82 | $74.00 | $68.00 | $70.16 | $350.80 | 29,298 |
2020-04-20 | $71.94 | $72.31 | $63.65 | $68.04 | $340.20 | 47,557 |
2020-04-17 | $77.72 | $77.72 | $63.84 | $64.12 | $320.60 | 44,050 |
2020-04-16 | $75.36 | $81.11 | $75.36 | $80.66 | $403.30 | 13,274 |
2020-04-15 | $74.09 | $78.75 | $73.45 | $74.76 | $373.80 | 36,527 |
2020-04-14 | $67.75 | $69.32 | $65.63 | $68.52 | $342.60 | 15,003 |
2020-04-13 | $62.09 | $70.23 | $62.09 | $67.79 | $338.95 | 18,404 |
2020-04-09 | $61.21 | $72.60 | $57.91 | $67.50 | $337.50 | 38,775 |
2020-04-08 | $73.87 | $74.75 | $66.20 | $66.52 | $332.60 | 19,879 |
2020-04-07 | $72.58 | $76.90 | $67.68 | $76.69 | $383.45 | 22,794 |
2020-04-06 | $85.56 | $87.63 | $78.89 | $80.20 | $401.00 | 16,237 |
2020-04-03 | $80.98 | $93.84 | $80.51 | $89.34 | $446.70 | 20,746 |
2020-04-02 | $96.85 | $99.32 | $75.75 | $87.07 | $435.35 | 28,117 |
2020-04-01 | $104.94 | $108.53 | $100.33 | $105.70 | $528.50 | 9,301 |
2020-03-31 | $95.42 | $100.55 | $90.55 | $97.21 | $486.05 | 9,734 |
2020-03-30 | $106.76 | $111.46 | $98.84 | $100.27 | $501.35 | 20,078 |
2020-03-27 | $98.94 | $103.11 | $97.80 | $102.17 | $510.85 | 15,175 |
2020-03-26 | $100.00 | $102.10 | $86.36 | $89.71 | $448.55 | 15,736 |
2020-03-25 | $108.33 | $117.30 | $91.60 | $102.46 | $512.30 | 20,790 |
2020-03-24 | $134.00 | $138.52 | $110.15 | $111.58 | $557.74 | 9,983 |
2020-03-23 | $148.28 | $169.00 | $145.04 | $164.40 | $821.77 | 8,600 |
2020-03-20 | $141.81 | $155.92 | $133.62 | $143.77 | $718.65 | 11,665 |
2020-03-19 | $169.69 | $184.95 | $147.25 | $148.88 | $744.19 | 12,566 |
2020-03-18 | $148.81 | $180.26 | $148.20 | $169.15 | $845.51 | 20,558 |
2020-03-17 | $130.57 | $144.88 | $123.57 | $135.28 | $676.21 | 10,890 |
2020-03-16 | $116.96 | $137.50 | $116.60 | $133.18 | $665.71 | 10,472 |
2020-03-13 | $109.44 | $136.93 | $106.33 | $106.33 | $531.50 | 10,841 |
2020-03-12 | $120.66 | $130.27 | $117.62 | $129.18 | $645.72 | 30,131 |
2020-03-11 | $101.19 | $107.00 | $97.63 | $104.53 | $522.50 | 17,748 |
2020-03-10 | $87.32 | $107.95 | $85.97 | $93.98 | $469.77 | 24,231 |
2020-03-09 | $81.84 | $108.00 | $81.84 | $105.74 | $528.55 | 27,134 |
2020-03-06 | $71.22 | $76.07 | $70.25 | $74.40 | $371.90 | 23,415 |
2020-03-05 | $65.27 | $68.50 | $64.99 | $66.57 | $332.76 | 9,485 |
2020-03-04 | $62.01 | $64.92 | $61.90 | $62.03 | $310.06 | 12,781 |
2020-03-03 | $60.00 | $66.00 | $58.70 | $64.69 | $323.36 | 25,124 |
2020-03-02 | $62.46 | $66.99 | $60.76 | $60.76 | $303.71 | 19,879 |
2020-02-28 | $71.05 | $71.50 | $64.59 | $64.60 | $322.91 | 32,024 |
2020-02-27 | $63.24 | $66.37 | $61.00 | $66.37 | $331.76 | 76,813 |
2020-02-26 | $55.75 | $59.67 | $55.33 | $59.67 | $298.27 | 20,819 |
2020-02-25 | $51.48 | $56.65 | $51.48 | $56.26 | $281.22 | 32,396 |
2020-02-24 | $50.10 | $51.72 | $50.10 | $51.64 | $258.13 | 11,759 |
2020-02-21 | $46.66 | $47.92 | $46.66 | $47.24 | $236.13 | 6,440 |
2020-02-20 | $45.53 | $46.16 | $45.11 | $45.94 | $229.64 | 2,491 |
2020-02-19 | $46.50 | $46.97 | $45.67 | $45.88 | $229.34 | 3,606 |
2020-02-18 | $47.24 | $47.89 | $46.95 | $47.14 | $235.63 | 3,678 |
2020-02-14 | $46.01 | $46.82 | $45.78 | $46.36 | $231.73 | 4,969 |
2020-02-13 | $45.88 | $46.40 | $45.59 | $45.95 | $229.69 | 2,962 |
2020-02-12 | $45.50 | $46.25 | $45.00 | $45.52 | $227.54 | 7,379 |
2020-02-11 | $46.65 | $47.21 | $46.44 | $46.79 | $233.88 | 3,396 |
2020-02-10 | $47.91 | $48.38 | $47.67 | $47.88 | $239.33 | 11,296 |
2020-02-07 | $47.21 | $47.69 | $46.90 | $47.25 | $236.18 | 3,406 |
2020-02-06 | $45.46 | $46.63 | $45.23 | $46.56 | $232.73 | 6,576 |
2020-02-05 | $47.81 | $47.81 | $45.28 | $45.61 | $227.99 | 14,706 |
2020-02-04 | $48.08 | $49.37 | $47.47 | $49.23 | $246.08 | 9,865 |
2020-02-03 | $48.28 | $49.75 | $48.24 | $49.48 | $247.33 | 10,515 |
2020-01-31 | $47.15 | $48.65 | $47.15 | $48.20 | $240.93 | 16,383 |
2020-01-30 | $47.15 | $47.27 | $45.36 | $45.37 | $226.79 | 4,967 |
2020-01-29 | $44.70 | $46.21 | $44.44 | $46.21 | $230.98 | 4,971 |
2020-01-28 | $45.03 | $45.49 | $44.60 | $45.17 | $225.79 | 6,968 |
2020-01-27 | $44.90 | $45.66 | $44.64 | $45.60 | $227.94 | 14,169 |
2020-01-24 | $42.53 | $43.82 | $42.53 | $43.18 | $215.84 | 9,769 |
2020-01-23 | $42.80 | $43.38 | $42.04 | $42.16 | $210.74 | 8,237 |
2020-01-22 | $41.10 | $41.99 | $41.10 | $41.84 | $209.14 | 8,323 |
2020-01-21 | $39.91 | $41.10 | $39.91 | $41.07 | $205.29 | 7,513 |
2020-01-17 | $39.06 | $39.66 | $38.85 | $39.56 | $197.74 | 7,405 |
2020-01-16 | $38.71 | $39.09 | $38.50 | $39.07 | $195.29 | 2,285 |
2020-01-15 | $38.87 | $39.36 | $38.85 | $39.11 | $195.49 | 5,360 |
2020-01-14 | $38.66 | $39.22 | $38.56 | $38.63 | $193.10 | 2,306 |
2020-01-13 | $38.68 | $39.06 | $38.52 | $38.64 | $193.15 | 1,799 |
2020-01-10 | $38.45 | $38.73 | $38.28 | $38.67 | $193.30 | 2,961 |
2020-01-09 | $38.70 | $39.67 | $38.14 | $38.21 | $191.00 | 4,736 |
2020-01-08 | $37.48 | $38.81 | $37.48 | $38.75 | $193.70 | 14,652 |
2020-01-07 | $37.65 | $38.25 | $37.38 | $37.43 | $187.10 | 4,565 |
2020-01-06 | $37.68 | $37.76 | $36.88 | $37.24 | $186.15 | 6,703 |
2020-01-03 | $36.94 | $38.11 | $36.87 | $37.88 | $189.35 | 8,935 |
2020-01-02 | $37.96 | $38.03 | $37.58 | $37.67 | $188.30 | 2,245 |
2019-12-31 | $39.00 | $39.32 | $38.24 | $38.24 | $191.15 | 5,456 |
2019-12-30 | $38.47 | $38.81 | $38.07 | $38.72 | $193.55 | 6,523 |
2019-12-27 | $37.85 | $38.48 | $37.85 | $38.47 | $192.30 | 5,213 |
2019-12-26 | $38.00 | $38.22 | $37.55 | $38.12 | $190.55 | 2,168 |
2019-12-24 | $38.00 | $38.21 | $37.80 | $38.12 | $190.55 | 9,545 |
2019-12-23 | $38.97 | $39.14 | $38.12 | $38.16 | $190.47 | 6,866 |
2019-12-20 | $39.56 | $39.57 | $38.86 | $39.01 | $194.71 | 12,328 |
2019-12-19 | $39.64 | $39.76 | $39.40 | $39.69 | $198.10 | 4,343 |
2019-12-18 | $40.12 | $40.12 | $39.15 | $39.65 | $197.90 | 5,644 |
2019-12-17 | $39.73 | $40.17 | $39.34 | $39.89 | $199.10 | 5,667 |
2019-12-16 | $40.27 | $40.34 | $39.74 | $39.95 | $199.40 | 4,502 |
2019-12-13 | $40.26 | $41.19 | $39.80 | $41.10 | $205.14 | 5,926 |
2019-12-12 | $41.89 | $42.16 | $40.30 | $40.40 | $201.65 | 13,631 |
2019-12-11 | $42.09 | $42.21 | $41.55 | $42.10 | $210.13 | 9,325 |
2019-12-10 | $41.87 | $42.29 | $41.67 | $42.00 | $209.63 | 3,502 |
2019-12-09 | $42.60 | $42.65 | $41.76 | $42.13 | $210.28 | 6,936 |
2019-12-06 | $43.28 | $43.28 | $41.80 | $41.96 | $209.43 | 11,359 |
2019-12-05 | $42.80 | $44.01 | $42.61 | $43.75 | $218.37 | 10,319 |
2019-12-04 | $44.06 | $44.09 | $43.02 | $43.25 | $215.87 | 16,083 |
2019-12-03 | $44.05 | $44.95 | $44.05 | $44.67 | $222.96 | 12,778 |
2019-12-02 | $43.10 | $43.47 | $42.58 | $43.42 | $216.72 | 19,021 |
2019-11-29 | $43.40 | $43.65 | $43.10 | $43.40 | $216.62 | 6,392 |
2019-11-27 | $42.71 | $43.22 | $42.41 | $42.58 | $212.53 | 5,428 |
2019-11-26 | $42.13 | $43.00 | $42.00 | $42.79 | $213.58 | 7,845 |
2019-11-25 | $42.20 | $42.42 | $41.91 | $41.93 | $209.28 | 6,337 |
2019-11-22 | $41.77 | $42.17 | $41.35 | $42.13 | $210.28 | 5,673 |
2019-11-21 | $43.04 | $43.09 | $41.76 | $41.87 | $208.99 | 11,944 |
2019-11-20 | $44.26 | $44.65 | $42.60 | $43.23 | $215.77 | 10,332 |
2019-11-19 | $43.20 | $44.16 | $43.13 | $44.16 | $220.42 | 6,484 |
2019-11-18 | $42.00 | $43.10 | $42.00 | $42.87 | $213.98 | 4,572 |
2019-11-15 | $42.19 | $42.19 | $41.49 | $41.72 | $208.24 | 3,914 |
2019-11-14 | $42.16 | $42.79 | $41.79 | $42.46 | $211.93 | 2,969 |
2019-11-13 | $42.42 | $42.49 | $41.97 | $42.22 | $210.73 | 3,374 |
2019-11-12 | $41.20 | $42.13 | $40.74 | $41.77 | $208.49 | 2,712 |
2019-11-11 | $41.64 | $41.82 | $41.02 | $41.26 | $205.94 | 3,129 |
2019-11-08 | $41.00 | $41.58 | $40.71 | $40.76 | $203.45 | 4,414 |
2019-11-07 | $40.72 | $40.98 | $40.18 | $40.41 | $201.70 | 5,888 |
2019-11-06 | $40.06 | $41.88 | $40.06 | $41.67 | $207.99 | 9,205 |
2019-11-05 | $39.98 | $40.23 | $39.43 | $39.88 | $199.05 | 6,805 |
2019-11-04 | $42.00 | $42.00 | $39.95 | $40.19 | $200.60 | 8,780 |
2019-11-01 | $44.26 | $44.26 | $42.75 | $42.80 | $213.63 | 6,848 |
2019-10-31 | $45.00 | $45.90 | $45.00 | $45.05 | $224.86 | 3,697 |
2019-10-30 | $42.71 | $44.97 | $42.71 | $44.66 | $222.91 | 10,439 |
2019-10-29 | $43.81 | $43.93 | $42.25 | $42.92 | $214.23 | 10,535 |
2019-10-28 | $42.57 | $43.39 | $42.08 | $43.31 | $216.17 | 7,411 |
2019-10-25 | $43.40 | $43.54 | $42.62 | $42.76 | $213.43 | 19,850 |
2019-10-24 | $42.86 | $43.81 | $42.57 | $43.40 | $216.62 | 9,607 |
2019-10-23 | $44.21 | $44.25 | $42.95 | $43.11 | $215.17 | 12,398 |
2019-10-22 | $44.60 | $44.91 | $42.86 | $43.78 | $218.52 | 9,460 |
2019-10-21 | $46.58 | $46.58 | $44.87 | $44.87 | $223.96 | 12,072 |
2019-10-18 | $46.20 | $46.52 | $45.61 | $46.52 | $232.19 | 5,319 |
2019-10-17 | $45.89 | $46.33 | $45.53 | $46.09 | $230.05 | 9,411 |
2019-10-16 | $45.02 | $46.11 | $44.62 | $46.08 | $230.00 | 12,320 |
2019-10-15 | $45.46 | $45.58 | $43.98 | $44.89 | $224.06 | 3,641 |
2019-10-14 | $45.85 | $46.16 | $45.09 | $45.25 | $225.86 | 4,786 |
2019-10-11 | $45.37 | $45.57 | $44.34 | $45.10 | $225.11 | 17,270 |
2019-10-10 | $47.37 | $47.37 | $46.22 | $46.38 | $231.50 | 10,002 |
2019-10-09 | $47.63 | $47.77 | $47.13 | $47.56 | $237.39 | 6,074 |
2019-10-08 | $47.91 | $48.61 | $47.16 | $48.60 | $242.58 | 19,755 |
2019-10-07 | $45.79 | $46.87 | $45.59 | $46.87 | $233.94 | 9,855 |
2019-10-04 | $46.11 | $46.95 | $45.89 | $45.89 | $229.05 | 2,621 |
2019-10-03 | $48.08 | $48.90 | $46.50 | $46.56 | $232.39 | 11,518 |
2019-10-02 | $45.97 | $47.83 | $45.79 | $47.69 | $238.03 | 25,709 |
2019-10-01 | $43.15 | $45.32 | $42.64 | $45.27 | $225.96 | 11,116 |
2019-09-30 | $43.30 | $43.42 | $42.81 | $43.42 | $216.72 | 16,842 |
2019-09-27 | $43.59 | $43.59 | $42.33 | $42.76 | $213.43 | 11,036 |
2019-09-26 | $41.85 | $43.09 | $41.85 | $42.73 | $213.28 | 9,576 |
2019-09-25 | $42.30 | $42.30 | $41.50 | $41.58 | $207.54 | 12,600 |
2019-09-24 | $40.77 | $42.21 | $40.66 | $41.77 | $208.16 | 14,107 |
2019-09-23 | $41.00 | $41.00 | $40.28 | $40.48 | $201.73 | 27,922 |
2019-09-20 | $40.40 | $40.76 | $40.10 | $40.46 | $201.63 | 5,610 |
2019-09-19 | $39.57 | $40.69 | $39.54 | $40.60 | $202.33 | 5,113 |
2019-09-18 | $40.37 | $40.72 | $40.06 | $40.19 | $200.29 | 15,415 |
2019-09-17 | $38.71 | $40.32 | $38.71 | $39.84 | $198.54 | 20,161 |
2019-09-16 | $38.00 | $39.60 | $37.60 | $38.55 | $192.12 | 19,025 |
2019-09-13 | $41.98 | $42.13 | $41.30 | $41.63 | $207.46 | 17,062 |
2019-09-12 | $42.73 | $43.52 | $41.97 | $42.30 | $210.80 | 15,586 |
2019-09-11 | $41.48 | $42.25 | $40.80 | $41.82 | $208.41 | 27,529 |
2019-09-10 | $41.86 | $42.25 | $40.67 | $41.92 | $208.91 | 23,862 |
2019-09-09 | $44.20 | $44.22 | $42.75 | $42.90 | $213.79 | 15,704 |
2019-09-06 | $45.40 | $45.99 | $44.76 | $44.80 | $223.26 | 13,861 |
2019-09-05 | $45.71 | $45.71 | $44.30 | $45.19 | $225.21 | 18,722 |
2019-09-04 | $46.68 | $46.86 | $46.12 | $46.41 | $231.29 | 5,323 |
2019-09-03 | $48.96 | $49.15 | $47.77 | $47.89 | $238.66 | 13,887 |
2019-08-30 | $47.09 | $47.79 | $46.19 | $47.38 | $236.12 | 10,001 |
2019-08-29 | $47.97 | $47.97 | $46.87 | $47.30 | $235.72 | 3,407 |
2019-08-28 | $49.73 | $50.20 | $48.39 | $48.75 | $242.95 | 9,595 |
2019-08-27 | $49.09 | $50.72 | $48.67 | $50.25 | $250.42 | 6,351 |
2019-08-26 | $49.10 | $49.97 | $48.87 | $49.57 | $247.03 | 16,171 |
2019-08-23 | $48.05 | $50.51 | $47.19 | $50.07 | $249.53 | 11,319 |
2019-08-22 | $45.81 | $46.80 | $45.65 | $46.80 | $233.23 | 4,778 |
2019-08-21 | $46.04 | $46.61 | $45.86 | $46.32 | $230.84 | 4,096 |
2019-08-20 | $46.55 | $47.19 | $46.52 | $46.93 | $233.88 | 7,281 |
2019-08-19 | $47.02 | $47.07 | $45.81 | $46.13 | $229.89 | 5,877 |
2019-08-16 | $49.31 | $49.53 | $48.07 | $48.31 | $240.75 | 4,332 |
2019-08-15 | $49.49 | $50.77 | $49.49 | $49.78 | $248.08 | 9,120 |
2019-08-14 | $47.18 | $49.31 | $47.18 | $49.26 | $245.49 | 9,691 |
2019-08-13 | $46.79 | $47.27 | $44.72 | $45.49 | $226.70 | 6,733 |
2019-08-12 | $45.68 | $46.76 | $45.50 | $46.41 | $231.29 | 15,963 |
2019-08-09 | $43.95 | $45.66 | $43.95 | $45.39 | $226.20 | 13,387 |
2019-08-08 | $46.08 | $46.67 | $44.28 | $44.28 | $220.67 | 15,817 |
2019-08-07 | $47.68 | $48.36 | $46.45 | $46.84 | $233.43 | 22,824 |
2019-08-06 | $45.70 | $47.18 | $45.30 | $46.17 | $230.09 | 9,373 |
2019-08-05 | $44.81 | $46.64 | $44.76 | $46.09 | $229.69 | 12,076 |
2019-08-02 | $41.91 | $44.25 | $41.57 | $43.35 | $216.04 | 14,042 |
2019-08-01 | $40.80 | $42.64 | $40.78 | $42.26 | $210.60 | 12,350 |
2019-07-31 | $39.82 | $40.76 | $39.21 | $40.22 | $200.44 | 6,325 |
2019-07-30 | $41.30 | $41.44 | $39.72 | $39.84 | $198.54 | 5,027 |
2019-07-29 | $40.59 | $41.58 | $40.59 | $40.99 | $204.28 | 4,890 |
2019-07-26 | $40.06 | $40.92 | $40.06 | $40.64 | $202.53 | 6,640 |
2019-07-25 | $38.93 | $40.41 | $38.93 | $40.26 | $200.64 | 14,080 |
2019-07-24 | $39.39 | $39.39 | $38.80 | $39.22 | $195.45 | 3,920 |
2019-07-23 | $39.76 | $40.02 | $39.36 | $39.55 | $197.10 | 6,800 |
2019-07-22 | $40.04 | $40.42 | $39.53 | $39.76 | $198.15 | 15,375 |
2019-07-19 | $40.39 | $40.83 | $39.90 | $40.09 | $199.79 | 9,215 |
2019-07-18 | $40.83 | $41.36 | $40.51 | $40.58 | $202.23 | 8,594 |
2019-07-17 | $39.47 | $40.49 | $39.38 | $40.48 | $201.73 | 6,718 |
2019-07-16 | $38.91 | $39.81 | $38.71 | $39.50 | $196.85 | 11,643 |
2019-07-15 | $37.55 | $38.73 | $37.55 | $38.64 | $192.56 | 11,347 |
2019-07-12 | $37.98 | $38.03 | $37.63 | $37.81 | $188.43 | 6,335 |
2019-07-11 | $37.91 | $38.54 | $37.91 | $38.08 | $189.77 | 37,378 |
2019-07-10 | $38.76 | $38.76 | $38.07 | $38.14 | $190.07 | 6,611 |
2019-07-09 | $39.45 | $39.97 | $39.23 | $39.25 | $195.60 | 6,719 |
2019-07-08 | $39.51 | $39.51 | $38.81 | $39.33 | $196.00 | 6,996 |
2019-07-05 | $39.71 | $39.91 | $39.29 | $39.31 | $195.90 | 2,492 |
2019-07-03 | $39.60 | $40.12 | $39.40 | $39.47 | $196.70 | 4,933 |
2019-07-02 | $38.78 | $40.07 | $38.78 | $39.92 | $198.94 | 11,475 |
2019-07-01 | $37.45 | $38.60 | $37.45 | $38.48 | $191.77 | 4,298 |
2019-06-28 | $38.98 | $39.25 | $38.52 | $38.62 | $192.46 | 3,121 |
2019-06-27 | $39.03 | $39.64 | $38.91 | $39.56 | $197.15 | 8,945 |
2019-06-26 | $39.35 | $39.48 | $38.37 | $38.94 | $194.06 | 16,189 |
2019-06-25 | $39.76 | $40.30 | $39.66 | $40.23 | $200.49 | 7,495 |
2019-06-24 | $38.85 | $39.72 | $38.78 | $39.62 | $197.21 | 4,213 |
2019-06-21 | $39.48 | $39.48 | $38.69 | $38.88 | $193.52 | 5,792 |
2019-06-20 | $40.04 | $40.10 | $39.30 | $39.45 | $196.36 | 11,502 |
2019-06-19 | $41.32 | $41.59 | $40.84 | $41.29 | $205.52 | 4,347 |
2019-06-18 | $41.82 | $41.82 | $40.69 | $41.17 | $204.92 | 7,009 |
2019-06-17 | $43.30 | $43.44 | $42.17 | $42.36 | $210.84 | 5,959 |
2019-06-14 | $42.64 | $43.26 | $42.55 | $43.15 | $214.78 | 12,305 |
2019-06-13 | $42.43 | $42.74 | $42.17 | $42.46 | $211.34 | 4,487 |
2019-06-12 | $42.85 | $43.76 | $42.78 | $43.60 | $217.02 | 8,586 |
2019-06-11 | $41.83 | $42.23 | $41.48 | $42.23 | $210.20 | 2,005 |
2019-06-10 | $41.69 | $42.37 | $41.69 | $42.33 | $210.70 | 4,000 |
2019-06-07 | $42.57 | $42.82 | $41.99 | $42.56 | $211.84 | 9,818 |
2019-06-06 | $44.16 | $44.16 | $42.60 | $42.86 | $213.33 | 10,870 |
2019-06-05 | $43.37 | $44.86 | $43.37 | $44.29 | $220.45 | 7,037 |
2019-06-04 | $44.02 | $44.26 | $43.17 | $43.26 | $215.32 | 6,293 |
2019-06-03 | $45.74 | $45.74 | $44.56 | $44.81 | $223.04 | 15,530 |
2019-05-31 | $46.00 | $46.19 | $45.21 | $46.16 | $229.76 | 36,334 |
2019-05-30 | $43.45 | $44.89 | $43.45 | $44.59 | $221.94 | 15,302 |
2019-05-29 | $44.24 | $44.40 | $43.43 | $43.55 | $216.77 | 6,481 |
2019-05-28 | $41.70 | $43.09 | $41.70 | $43.04 | $214.23 | 14,555 |
2019-05-24 | $41.39 | $42.67 | $41.39 | $42.05 | $209.30 | 3,055 |
2019-05-23 | $40.97 | $42.75 | $40.75 | $42.15 | $209.80 | 8,926 |
2019-05-22 | $38.79 | $39.79 | $38.65 | $39.56 | $196.91 | 5,119 |
2019-05-21 | $38.80 | $38.80 | $38.10 | $38.24 | $190.34 | 3,160 |
2019-05-20 | $39.37 | $39.37 | $38.87 | $39.12 | $194.72 | 1,831 |
2019-05-17 | $38.80 | $39.20 | $38.51 | $39.13 | $194.77 | 6,832 |
2019-05-16 | $38.35 | $38.53 | $38.00 | $38.28 | $190.54 | 3,128 |
2019-05-15 | $39.50 | $39.70 | $38.53 | $38.64 | $192.33 | 8,139 |
2019-05-14 | $39.68 | $39.68 | $38.47 | $39.09 | $194.57 | 4,449 |
2019-05-13 | $39.65 | $40.53 | $39.17 | $40.09 | $199.55 | 10,613 |
2019-05-10 | $39.50 | $40.15 | $38.62 | $38.86 | $193.42 | 3,966 |
2019-05-09 | $39.53 | $40.20 | $39.07 | $39.08 | $194.52 | 3,123 |
2019-05-08 | $39.15 | $39.20 | $38.73 | $39.11 | $194.67 | 2,175 |
2019-05-07 | $39.31 | $40.05 | $39.05 | $39.12 | $194.72 | 6,624 |
2019-05-06 | $39.21 | $39.31 | $38.28 | $38.55 | $191.88 | 4,064 |
2019-05-03 | $38.64 | $38.67 | $37.95 | $38.56 | $191.93 | 4,708 |
2019-05-02 | $38.60 | $39.27 | $38.11 | $39.27 | $195.46 | 6,616 |
2019-05-01 | $36.35 | $37.95 | $36.30 | $37.95 | $188.89 | 4,936 |
2019-04-30 | $35.68 | $36.45 | $35.30 | $36.37 | $181.03 | 3,221 |
2019-04-29 | $36.23 | $36.36 | $36.10 | $36.24 | $180.38 | 888 |
2019-04-26 | $35.79 | $36.80 | $35.79 | $36.10 | $179.69 | 10,151 |
2019-04-25 | $34.91 | $35.39 | $34.75 | $35.30 | $175.70 | 5,190 |
2019-04-24 | $33.91 | $35.00 | $33.91 | $34.99 | $174.16 | 7,023 |
2019-04-23 | $33.77 | $34.25 | $33.65 | $33.75 | $167.99 | 3,978 |
2019-04-22 | $34.73 | $34.77 | $33.69 | $33.80 | $168.24 | 21,395 |
2019-04-18 | $34.83 | $35.42 | $34.81 | $35.29 | $175.65 | 2,268 |
2019-04-17 | $34.30 | $34.93 | $34.30 | $34.88 | $173.61 | 4,485 |
2019-04-16 | $35.23 | $35.26 | $34.78 | $34.86 | $173.51 | 2,647 |
2019-04-15 | $35.25 | $35.37 | $34.95 | $35.24 | $175.41 | 2,913 |
2019-04-12 | $34.25 | $34.94 | $34.15 | $34.81 | $173.27 | 2,410 |
2019-04-11 | $35.27 | $35.59 | $34.76 | $35.03 | $174.36 | 9,835 |
2019-04-10 | $35.23 | $35.23 | $34.75 | $35.07 | $174.56 | 4,157 |
2019-04-09 | $34.78 | $35.46 | $34.78 | $35.30 | $175.70 | 8,529 |
2019-04-08 | $34.73 | $34.74 | $34.13 | $34.45 | $171.47 | 6,013 |
2019-04-05 | $35.80 | $35.80 | $34.68 | $34.77 | $173.07 | 5,683 |
2019-04-04 | $36.63 | $36.95 | $36.00 | $36.02 | $179.29 | 2,992 |
2019-04-03 | $35.65 | $36.86 | $35.65 | $36.65 | $182.42 | 4,142 |
2019-04-02 | $35.25 | $36.07 | $35.23 | $35.88 | $178.59 | 5,892 |
2019-04-01 | $35.89 | $35.96 | $35.28 | $35.38 | $176.10 | 9,664 |
2019-03-29 | $35.76 | $36.55 | $35.46 | $36.37 | $181.03 | 6,738 |
2019-03-28 | $37.07 | $37.07 | $36.21 | $36.29 | $180.63 | 12,186 |
2019-03-27 | $36.07 | $37.02 | $35.90 | $36.58 | $182.08 | 13,450 |
2019-03-26 | $36.53 | $36.53 | $35.60 | $36.07 | $179.54 | 7,423 |
2019-03-25 | $37.40 | $37.81 | $37.00 | $37.12 | $184.76 | 6,194 |
2019-03-22 | $35.83 | $37.32 | $35.83 | $37.12 | $184.76 | 5,676 |
2019-03-21 | $35.84 | $35.90 | $35.05 | $35.13 | $174.86 | 2,266 |
2019-03-20 | $36.58 | $36.58 | $35.01 | $35.50 | $176.70 | 5,053 |
2019-03-19 | $35.88 | $36.62 | $35.46 | $36.40 | $180.96 | 3,845 |
2019-03-18 | $37.22 | $37.22 | $36.04 | $36.14 | $179.67 | 3,012 |
2019-03-15 | $37.37 | $37.37 | $37.07 | $37.25 | $185.20 | 4,122 |
2019-03-14 | $36.98 | $37.16 | $36.83 | $37.11 | $184.49 | 1,564 |
2019-03-13 | $37.49 | $37.61 | $37.14 | $37.18 | $184.84 | 5,969 |
2019-03-12 | $38.37 | $38.37 | $37.65 | $38.04 | $189.11 | 9,507 |
2019-03-11 | $39.32 | $39.32 | $38.45 | $38.59 | $191.85 | 8,876 |
2019-03-08 | $39.62 | $40.55 | $39.62 | $39.85 | $198.11 | 11,120 |
2019-03-07 | $37.89 | $38.58 | $37.89 | $38.39 | $190.85 | 7,931 |
2019-03-06 | $37.29 | $38.26 | $37.20 | $37.96 | $188.72 | 5,205 |
2019-03-05 | $36.53 | $37.30 | $36.53 | $36.89 | $183.40 | 1,770 |
2019-03-04 | $36.50 | $37.75 | $36.38 | $36.68 | $182.35 | 2,845 |
2019-03-01 | $37.89 | $37.89 | $36.88 | $36.88 | $183.35 | 5,417 |
2019-02-28 | $37.45 | $38.60 | $37.33 | $38.29 | $190.36 | 3,995 |
2019-02-27 | $37.80 | $37.80 | $36.74 | $37.49 | $186.38 | 5,180 |
2019-02-26 | $37.59 | $37.81 | $37.10 | $37.80 | $187.92 | 2,387 |
2019-02-25 | $37.80 | $37.80 | $37.18 | $37.43 | $186.08 | 6,596 |
2019-02-22 | $37.60 | $37.89 | $37.05 | $37.57 | $186.78 | 11,945 |
2019-02-21 | $36.74 | $38.02 | $36.64 | $37.78 | $187.82 | 6,084 |
2019-02-20 | $37.02 | $37.02 | $36.25 | $36.60 | $181.95 | 3,924 |
2019-02-19 | $37.53 | $37.53 | $36.59 | $36.88 | $183.35 | 8,266 |
2019-02-15 | $37.79 | $37.79 | $37.10 | $37.11 | $184.49 | 5,770 |
2019-02-14 | $38.91 | $39.00 | $37.84 | $38.39 | $190.85 | 5,430 |
2019-02-13 | $39.32 | $39.32 | $38.01 | $38.61 | $191.95 | 8,924 |
2019-02-12 | $39.58 | $40.02 | $39.16 | $39.64 | $197.07 | 4,564 |
2019-02-11 | $41.65 | $41.74 | $40.60 | $40.62 | $201.94 | 2,962 |
2019-02-08 | $40.95 | $42.48 | $40.90 | $41.14 | $204.53 | 7,940 |
2019-02-07 | $39.54 | $41.46 | $39.39 | $40.74 | $202.54 | 9,481 |
2019-02-06 | $38.88 | $39.02 | $38.59 | $39.01 | $193.94 | 9,794 |
2019-02-05 | $38.59 | $38.75 | $38.19 | $38.44 | $191.10 | 3,397 |
2019-02-04 | $39.08 | $39.61 | $38.47 | $38.48 | $191.30 | 2,686 |
2019-02-01 | $39.35 | $39.35 | $38.22 | $38.58 | $191.80 | 8,805 |
2019-01-31 | $40.18 | $40.47 | $39.57 | $39.91 | $198.41 | 4,268 |
2019-01-30 | $40.98 | $41.49 | $40.13 | $40.38 | $200.75 | 3,987 |
2019-01-29 | $41.30 | $41.57 | $40.99 | $41.57 | $206.66 | 3,387 |
2019-01-28 | $41.95 | $42.70 | $41.83 | $41.83 | $207.96 | 13,641 |
2019-01-25 | $41.69 | $41.69 | $40.60 | $41.00 | $203.83 | 5,961 |
2019-01-24 | $42.53 | $43.10 | $41.35 | $42.08 | $209.20 | 7,862 |
2019-01-23 | $41.42 | $43.15 | $41.42 | $42.60 | $211.78 | 6,674 |
2019-01-22 | $40.70 | $41.85 | $40.52 | $41.73 | $207.46 | 14,197 |
2019-01-18 | $40.48 | $40.95 | $39.82 | $39.84 | $198.06 | 9,881 |
2019-01-17 | $42.67 | $43.03 | $41.11 | $41.39 | $205.77 | 11,760 |
2019-01-16 | $42.17 | $42.38 | $41.53 | $42.10 | $209.30 | 7,383 |
2019-01-15 | $41.87 | $42.42 | $41.33 | $42.05 | $209.05 | 8,445 |
2019-01-14 | $43.13 | $43.13 | $42.09 | $42.36 | $210.59 | 11,233 |
2019-01-11 | $42.07 | $42.91 | $41.99 | $42.28 | $210.19 | 7,212 |
2019-01-10 | $42.61 | $43.02 | $41.62 | $41.69 | $207.26 | 17,283 |
2019-01-09 | $42.19 | $42.95 | $41.63 | $41.91 | $208.35 | 10,619 |
2019-01-08 | $42.75 | $43.70 | $42.64 | $43.27 | $215.11 | 9,340 |
2019-01-07 | $44.80 | $45.86 | $43.42 | $44.08 | $219.14 | 11,739 |
2019-01-04 | $47.47 | $47.64 | $45.25 | $45.41 | $225.75 | 17,266 |
2019-01-03 | $47.68 | $50.00 | $47.56 | $48.99 | $243.55 | 11,753 |
2019-01-02 | $51.88 | $52.01 | $47.48 | $47.98 | $238.53 | 17,148 |
2018-12-31 | $49.71 | $51.32 | $49.39 | $50.24 | $249.77 | 12,474 |
2018-12-28 | $49.23 | $51.00 | $48.99 | $50.60 | $251.56 | 13,278 |
2018-12-27 | $52.16 | $53.54 | $49.63 | $49.63 | $246.73 | 13,428 |
2018-12-26 | $56.23 | $58.54 | $50.23 | $50.24 | $249.77 | 24,308 |
2018-12-24 | $54.45 | $57.65 | $54.13 | $57.58 | $285.52 | 28,563 |
2018-12-21 | $52.55 | $54.08 | $50.52 | $53.31 | $264.35 | 22,525 |
2018-12-20 | $50.36 | $52.72 | $49.06 | $52.22 | $258.94 | 22,057 |
2018-12-19 | $47.64 | $50.00 | $46.07 | $49.36 | $244.76 | 12,651 |
2018-12-18 | $46.10 | $48.58 | $45.92 | $48.14 | $238.71 | 17,328 |
2018-12-17 | $44.45 | $46.52 | $43.75 | $45.93 | $227.75 | 21,330 |
2018-12-14 | $42.68 | $44.60 | $42.49 | $44.19 | $219.12 | 22,647 |
2018-12-13 | $42.47 | $42.82 | $41.61 | $42.07 | $208.61 | 17,936 |
2018-12-12 | $41.46 | $42.32 | $40.76 | $42.31 | $209.80 | 15,228 |
2018-12-11 | $41.19 | $43.57 | $41.19 | $42.74 | $211.93 | 16,318 |
2018-12-10 | $41.65 | $44.45 | $41.60 | $42.64 | $211.44 | 22,058 |
2018-12-07 | $39.28 | $41.39 | $38.07 | $41.22 | $204.40 | 28,210 |
2018-12-06 | $41.00 | $42.50 | $40.75 | $40.78 | $202.21 | 28,741 |
2018-12-04 | $37.23 | $39.41 | $36.86 | $39.30 | $194.87 | 18,056 |
2018-12-03 | $36.96 | $37.99 | $36.71 | $37.13 | $184.11 | 12,895 |
2018-11-30 | $39.18 | $39.75 | $38.74 | $38.95 | $193.14 | 7,773 |
2018-11-29 | $38.91 | $39.15 | $37.99 | $38.60 | $191.40 | 10,536 |
2018-11-28 | $40.47 | $41.08 | $39.06 | $39.07 | $193.73 | 14,045 |
2018-11-27 | $40.46 | $40.91 | $39.89 | $40.42 | $200.43 | 8,299 |
2018-11-26 | $40.97 | $40.97 | $39.65 | $40.10 | $198.84 | 13,383 |
2018-11-23 | $40.97 | $41.99 | $40.97 | $41.49 | $205.73 | 13,604 |
2018-11-21 | $39.71 | $39.72 | $38.22 | $39.02 | $193.49 | 12,411 |
2018-11-20 | $39.08 | $40.84 | $38.82 | $40.29 | $199.78 | 19,902 |
2018-11-19 | $38.36 | $38.36 | $37.48 | $37.76 | $187.24 | 8,624 |
2018-11-16 | $38.16 | $38.47 | $37.49 | $37.65 | $186.69 | 7,590 |
2018-11-15 | $40.00 | $40.86 | $38.45 | $38.45 | $190.66 | 11,333 |
2018-11-14 | $38.23 | $40.35 | $38.00 | $39.73 | $197.01 | 13,249 |
2018-11-13 | $37.90 | $39.88 | $37.62 | $39.56 | $196.16 | 19,517 |
2018-11-12 | $35.73 | $37.90 | $35.41 | $37.77 | $187.29 | 14,476 |
2018-11-09 | $36.68 | $37.43 | $35.77 | $36.16 | $179.30 | 16,829 |
2018-11-08 | $34.71 | $36.24 | $34.30 | $36.05 | $178.76 | 12,397 |
2018-11-07 | $34.77 | $35.54 | $34.31 | $34.45 | $170.83 | 12,484 |
2018-11-06 | $35.81 | $36.39 | $35.50 | $35.61 | $176.58 | 12,242 |
2018-11-05 | $36.40 | $36.40 | $35.63 | $35.82 | $177.62 | 9,719 |
2018-11-02 | $36.25 | $37.67 | $35.70 | $37.07 | $183.82 | 11,892 |
2018-11-01 | $37.27 | $38.05 | $36.62 | $36.88 | $182.87 | 9,050 |
2018-10-31 | $37.56 | $37.63 | $36.30 | $37.58 | $186.35 | 13,942 |
2018-10-30 | $40.15 | $40.15 | $37.94 | $38.13 | $189.07 | 9,553 |
2018-10-29 | $37.91 | $40.87 | $37.83 | $39.88 | $197.75 | 21,400 |
2018-10-26 | $38.52 | $39.50 | $37.37 | $38.34 | $190.11 | 27,602 |
2018-10-25 | $37.79 | $38.20 | $37.02 | $37.69 | $186.89 | 19,847 |
2018-10-24 | $35.36 | $38.60 | $35.36 | $38.59 | $191.35 | 27,973 |
2018-10-23 | $34.85 | $36.64 | $34.85 | $35.72 | $177.12 | 31,168 |
2018-10-22 | $33.18 | $34.21 | $33.18 | $33.85 | $167.85 | 15,364 |
2018-10-19 | $32.81 | $33.14 | $32.15 | $33.10 | $164.13 | 17,578 |
2018-10-18 | $32.77 | $32.92 | $32.04 | $32.61 | $161.70 | 17,550 |
2018-10-17 | $31.83 | $32.68 | $31.71 | $32.16 | $159.47 | 16,792 |
2018-10-16 | $32.08 | $32.26 | $31.62 | $31.64 | $156.89 | 8,730 |
2018-10-15 | $31.87 | $32.28 | $31.57 | $32.25 | $159.92 | 8,256 |
2018-10-12 | $31.29 | $32.81 | $31.16 | $31.87 | $158.03 | 27,772 |
2018-10-11 | $30.75 | $32.48 | $30.60 | $32.10 | $159.17 | 27,304 |
2018-10-10 | $28.27 | $30.32 | $28.27 | $30.29 | $150.20 | 24,078 |
2018-10-09 | $28.70 | $28.81 | $27.88 | $28.25 | $140.08 | 11,831 |
2018-10-08 | $29.27 | $29.41 | $28.71 | $28.80 | $142.81 | 4,692 |
2018-10-05 | $28.79 | $29.06 | $28.54 | $28.76 | $142.61 | 8,756 |
2018-10-04 | $28.59 | $29.03 | $28.32 | $28.72 | $142.41 | 35,532 |
2018-10-03 | $28.70 | $28.83 | $28.25 | $28.33 | $140.48 | 32,591 |
2018-10-02 | $28.77 | $29.30 | $28.73 | $28.89 | $143.26 | 30,164 |
2018-10-01 | $29.56 | $29.56 | $28.75 | $28.92 | $143.40 | 11,139 |
2018-09-28 | $29.88 | $29.92 | $29.19 | $29.77 | $147.62 | 7,924 |
2018-09-27 | $29.47 | $29.71 | $29.41 | $29.65 | $147.02 | 3,602 |
2018-09-26 | $29.53 | $29.83 | $29.24 | $29.77 | $147.62 | 8,059 |
2018-09-25 | $29.34 | $29.34 | $28.87 | $29.17 | $144.55 | 17,464 |
2018-09-24 | $29.98 | $29.98 | $29.28 | $29.50 | $146.19 | 10,506 |
2018-09-21 | $30.53 | $30.75 | $30.24 | $30.40 | $150.65 | 8,205 |
2018-09-20 | $30.52 | $30.87 | $30.42 | $30.81 | $152.68 | 7,400 |
2018-09-19 | $31.09 | $31.09 | $30.60 | $30.80 | $152.63 | 5,599 |
2018-09-18 | $30.87 | $31.10 | $30.73 | $31.02 | $153.72 | 3,784 |
2018-09-17 | $31.53 | $31.68 | $31.17 | $31.58 | $156.50 | 3,458 |
2018-09-14 | $32.02 | $32.02 | $31.38 | $31.63 | $156.74 | 6,252 |
2018-09-13 | $32.05 | $32.44 | $31.84 | $31.99 | $158.53 | 5,640 |
2018-09-12 | $31.76 | $31.93 | $31.35 | $31.93 | $158.23 | 4,355 |
2018-09-11 | $33.10 | $33.16 | $32.05 | $32.30 | $160.06 | 4,296 |
2018-09-10 | $32.60 | $33.06 | $32.43 | $33.06 | $163.83 | 5,402 |
2018-09-07 | $33.36 | $33.92 | $32.94 | $33.02 | $163.63 | 7,200 |
2018-09-06 | $31.89 | $33.15 | $31.89 | $32.97 | $163.39 | 10,707 |
2018-09-05 | $31.99 | $32.59 | $31.72 | $31.73 | $157.24 | 10,024 |
2018-09-04 | $31.40 | $31.80 | $31.10 | $31.63 | $156.74 | 6,379 |
2018-08-31 | $31.25 | $31.68 | $31.25 | $31.39 | $155.56 | 9,661 |
2018-08-30 | $30.83 | $31.25 | $30.77 | $30.98 | $153.52 | 5,004 |
2018-08-29 | $30.97 | $31.15 | $30.50 | $30.77 | $152.48 | 10,717 |
2018-08-28 | $30.71 | $31.23 | $30.55 | $31.18 | $154.51 | 3,241 |
2018-08-27 | $30.94 | $31.03 | $30.80 | $30.85 | $152.88 | 5,409 |
2018-08-24 | $31.53 | $31.53 | $30.92 | $31.30 | $155.11 | 6,442 |
2018-08-23 | $31.72 | $31.99 | $31.72 | $31.83 | $157.74 | 4,292 |
2018-08-22 | $31.69 | $31.71 | $31.27 | $31.47 | $155.95 | 4,109 |
2018-08-21 | $32.18 | $32.35 | $31.79 | $32.28 | $159.97 | 7,640 |
2018-08-20 | $32.95 | $33.01 | $32.46 | $32.69 | $162.00 | 5,878 |
2018-08-17 | $33.02 | $33.40 | $33.00 | $33.13 | $164.18 | 3,295 |
2018-08-16 | $33.52 | $33.54 | $32.95 | $33.34 | $165.22 | 12,326 |
2018-08-15 | $32.09 | $33.99 | $32.09 | $33.82 | $167.60 | 24,064 |
2018-08-14 | $31.39 | $31.82 | $31.16 | $31.56 | $156.40 | 2,832 |
2018-08-13 | $31.11 | $31.79 | $30.90 | $31.77 | $157.44 | 15,507 |
2018-08-10 | $31.39 | $31.54 | $30.91 | $30.91 | $153.18 | 4,951 |
2018-08-09 | $30.69 | $31.36 | $30.60 | $31.28 | $155.01 | 4,658 |
2018-08-08 | $30.62 | $31.11 | $30.51 | $30.75 | $152.38 | 6,159 |
2018-08-07 | $30.19 | $30.34 | $29.95 | $30.25 | $149.91 | 4,662 |
2018-08-06 | $30.81 | $31.12 | $30.39 | $30.69 | $152.09 | 3,665 |
2018-08-03 | $30.90 | $31.25 | $30.70 | $30.94 | $153.33 | 7,083 |
2018-08-02 | $30.83 | $31.20 | $30.61 | $30.66 | $151.94 | 7,155 |
2018-08-01 | $30.00 | $30.66 | $30.00 | $30.42 | $150.75 | 9,411 |
2018-07-31 | $29.42 | $29.76 | $29.23 | $29.63 | $146.83 | 10,466 |
2018-07-30 | $29.59 | $29.67 | $29.28 | $29.46 | $145.99 | 16,018 |
2018-07-27 | $30.05 | $30.24 | $29.68 | $30.01 | $148.72 | 14,434 |
2018-07-26 | $30.17 | $30.17 | $29.56 | $29.63 | $146.83 | 9,405 |
2018-07-25 | $30.86 | $30.86 | $30.12 | $30.20 | $149.66 | 6,358 |
2018-07-24 | $31.24 | $31.24 | $30.35 | $30.74 | $152.33 | 8,231 |
2018-07-23 | $31.22 | $31.61 | $31.05 | $31.51 | $156.15 | 5,710 |
2018-07-20 | $30.98 | $31.40 | $30.91 | $31.23 | $154.76 | 6,600 |
2018-07-19 | $31.33 | $31.33 | $30.78 | $31.00 | $153.62 | 5,072 |
2018-07-18 | $31.31 | $31.95 | $30.91 | $30.98 | $153.52 | 10,615 |
2018-07-17 | $30.99 | $31.40 | $30.76 | $31.04 | $153.82 | 6,277 |
2018-07-16 | $30.57 | $31.34 | $30.57 | $30.82 | $152.73 | 27,776 |
2018-07-13 | $30.40 | $30.40 | $29.71 | $30.10 | $149.16 | 9,630 |
2018-07-12 | $30.30 | $30.84 | $30.06 | $30.39 | $150.60 | 7,800 |
2018-07-11 | $29.80 | $30.81 | $29.42 | $30.49 | $151.10 | 24,817 |
2018-07-10 | $29.38 | $29.38 | $28.73 | $29.24 | $144.90 | 17,322 |
2018-07-09 | $30.30 | $30.30 | $29.57 | $29.62 | $146.78 | 36,263 |
2018-07-06 | $31.28 | $31.48 | $30.39 | $30.53 | $151.29 | 6,927 |
2018-07-05 | $30.58 | $31.19 | $30.58 | $31.07 | $153.97 | 8,010 |
2018-07-03 | $30.86 | $31.10 | $29.98 | $30.95 | $153.37 | 11,497 |
2018-07-02 | $30.87 | $31.70 | $30.87 | $31.43 | $155.75 | 10,920 |
2018-06-29 | $30.63 | $30.63 | $29.76 | $30.38 | $150.55 | 10,163 |
2018-06-28 | $30.61 | $31.27 | $30.44 | $30.76 | $152.43 | 9,982 |
2018-06-27 | $31.10 | $31.10 | $29.89 | $30.69 | $152.09 | 23,223 |
2018-06-26 | $32.26 | $32.50 | $31.31 | $31.55 | $156.35 | 9,162 |
2018-06-25 | $31.55 | $32.81 | $31.20 | $32.49 | $161.01 | 19,113 |
2018-06-22 | $31.19 | $31.19 | $30.48 | $31.12 | $154.22 | 14,683 |
2018-06-21 | $31.91 | $32.83 | $31.84 | $32.63 | $161.70 | 13,895 |
2018-06-20 | $31.37 | $31.86 | $31.06 | $31.39 | $155.56 | 6,265 |
2018-06-19 | $32.23 | $32.54 | $31.56 | $31.71 | $157.14 | 26,159 |
2018-06-18 | $32.57 | $32.57 | $31.21 | $31.63 | $156.74 | 19,366 |
2018-06-15 | $31.39 | $32.48 | $31.32 | $32.40 | $160.56 | 19,483 |
2018-06-14 | $30.68 | $31.11 | $30.44 | $31.05 | $153.87 | 4,846 |
2018-06-13 | $30.78 | $31.04 | $30.53 | $30.89 | $153.08 | 11,069 |
2018-06-12 | $30.14 | $30.77 | $30.00 | $30.64 | $151.84 | 12,892 |
2018-06-11 | $30.55 | $30.62 | $29.91 | $30.21 | $149.71 | 8,498 |
2018-06-08 | $30.30 | $30.77 | $30.30 | $30.41 | $150.70 | 7,488 |
2018-06-07 | $31.05 | $31.05 | $29.96 | $30.29 | $150.10 | 14,783 |
2018-06-06 | $31.40 | $31.81 | $31.10 | $31.27 | $154.96 | 6,311 |
2018-06-05 | $31.69 | $31.80 | $31.14 | $31.54 | $156.30 | 6,141 |
2018-06-04 | $30.61 | $31.57 | $30.20 | $31.40 | $155.60 | 13,057 |
2018-06-01 | $30.97 | $31.12 | $30.33 | $30.78 | $152.53 | 9,595 |
2018-05-31 | $30.94 | $31.06 | $30.23 | $30.99 | $153.57 | 16,918 |
2018-05-30 | $32.04 | $32.04 | $30.26 | $30.50 | $151.14 | 21,507 |
2018-05-29 | $32.90 | $33.12 | $32.19 | $32.53 | $161.20 | 15,933 |
2018-05-25 | $31.85 | $33.04 | $31.85 | $32.39 | $160.51 | 34,610 |
2018-05-24 | $30.58 | $31.03 | $30.43 | $30.79 | $152.58 | 12,720 |
2018-05-23 | $30.18 | $30.62 | $29.81 | $29.84 | $147.87 | 24,388 |
2018-05-22 | $28.96 | $29.96 | $28.56 | $29.78 | $147.58 | 15,763 |
2018-05-21 | $29.34 | $29.53 | $28.98 | $29.01 | $143.76 | 13,725 |
2018-05-18 | $29.29 | $29.68 | $29.24 | $29.60 | $146.68 | 3,972 |
2018-05-17 | $29.91 | $29.94 | $29.07 | $29.18 | $144.60 | 23,040 |
2018-05-16 | $30.45 | $30.67 | $30.05 | $30.08 | $149.06 | 7,465 |
2018-05-15 | $30.52 | $30.83 | $30.26 | $30.36 | $150.45 | 8,683 |
2018-05-14 | $30.73 | $30.73 | $30.14 | $30.39 | $150.60 | 5,262 |
2018-05-11 | $30.77 | $30.91 | $30.45 | $30.86 | $152.93 | 7,829 |
2018-05-10 | $31.00 | $31.33 | $30.72 | $30.85 | $152.88 | 9,078 |
2018-05-09 | $31.83 | $31.83 | $30.61 | $31.31 | $155.16 | 19,131 |
2018-05-08 | $33.22 | $34.31 | $32.56 | $32.57 | $161.40 | 21,782 |
2018-05-07 | $32.82 | $33.29 | $31.75 | $33.18 | $164.43 | 22,519 |
2018-05-04 | $33.88 | $34.10 | $33.11 | $33.32 | $165.12 | 9,812 |
2018-05-03 | $33.86 | $34.55 | $33.65 | $33.73 | $167.15 | 8,604 |
2018-05-02 | $34.09 | $34.09 | $32.99 | $33.52 | $166.11 | 8,158 |
2018-05-01 | $33.68 | $34.65 | $33.68 | $33.82 | $167.60 | 10,235 |
2018-04-30 | $33.54 | $33.54 | $32.70 | $33.41 | $165.57 | 9,906 |
2018-04-27 | $33.30 | $33.65 | $33.08 | $33.43 | $165.66 | 12,568 |
2018-04-26 | $33.42 | $33.50 | $32.67 | $32.67 | $161.90 | 15,222 |
2018-04-25 | $34.40 | $34.81 | $33.61 | $33.64 | $166.71 | 11,883 |
2018-04-24 | $33.41 | $34.57 | $32.92 | $34.23 | $169.63 | 19,146 |
2018-04-23 | $34.14 | $34.43 | $33.48 | $33.50 | $166.01 | 15,178 |
2018-04-20 | $33.80 | $34.28 | $33.68 | $33.90 | $167.99 | 17,310 |
2018-04-19 | $33.53 | $33.93 | $33.04 | $33.54 | $166.21 | 10,450 |
2018-04-18 | $34.22 | $34.22 | $32.98 | $33.60 | $166.51 | 18,202 |
2018-04-17 | $34.99 | $35.28 | $34.46 | $34.75 | $172.21 | 10,899 |
2018-04-16 | $35.69 | $35.96 | $34.76 | $35.08 | $173.84 | 24,375 |
2018-04-13 | $36.34 | $36.34 | $35.49 | $35.77 | $177.26 | 22,522 |
2018-04-12 | $36.49 | $36.88 | $36.13 | $36.68 | $181.77 | 22,666 |
2018-04-11 | $37.60 | $37.60 | $36.42 | $36.62 | $181.47 | 18,914 |
2018-04-10 | $38.83 | $38.83 | $36.80 | $37.42 | $185.44 | 31,897 |
2018-04-09 | $40.15 | $40.28 | $39.07 | $40.12 | $198.82 | 20,166 |
2018-04-06 | $39.50 | $41.36 | $39.12 | $40.41 | $200.25 | 33,972 |
2018-04-05 | $40.02 | $40.02 | $38.50 | $38.93 | $192.92 | 24,085 |
2018-04-04 | $41.65 | $42.22 | $40.35 | $40.50 | $200.70 | 13,342 |
2018-04-03 | $41.79 | $42.60 | $40.36 | $40.40 | $200.20 | 14,223 |
2018-04-02 | $40.78 | $43.49 | $40.69 | $42.15 | $208.88 | 26,142 |
2018-03-29 | $42.01 | $42.01 | $40.13 | $40.41 | $200.25 | 10,309 |
2018-03-28 | $40.70 | $42.33 | $40.48 | $42.29 | $209.57 | 13,450 |
2018-03-27 | $39.93 | $41.16 | $39.35 | $40.71 | $201.74 | 17,236 |
2018-03-26 | $40.51 | $41.39 | $39.80 | $39.92 | $197.83 | 11,777 |
2018-03-23 | $40.46 | $41.52 | $39.53 | $41.33 | $204.81 | 13,118 |
2018-03-22 | $40.03 | $41.00 | $39.74 | $40.85 | $202.43 | 19,435 |
2018-03-21 | $41.38 | $41.38 | $38.81 | $39.23 | $194.41 | 18,373 |
2018-03-20 | $41.90 | $41.90 | $41.00 | $41.53 | $205.80 | 8,078 |
2018-03-19 | $41.16 | $42.66 | $41.16 | $42.27 | $209.47 | 8,211 |
2018-03-16 | $41.72 | $41.75 | $40.60 | $40.88 | $202.58 | 16,049 |
2018-03-15 | $40.65 | $42.26 | $40.65 | $41.73 | $206.80 | 6,521 |
2018-03-14 | $40.45 | $41.38 | $40.24 | $41.24 | $204.37 | 13,328 |
2018-03-13 | $40.05 | $41.05 | $39.62 | $40.75 | $201.94 | 5,444 |
2018-03-12 | $40.14 | $40.61 | $39.72 | $40.21 | $199.26 | 8,647 |
2018-03-09 | $41.14 | $41.14 | $40.14 | $40.19 | $199.16 | 8,289 |
2018-03-08 | $41.50 | $42.35 | $41.37 | $41.79 | $207.09 | 6,461 |
2018-03-07 | $41.84 | $42.43 | $41.12 | $41.75 | $206.89 | 8,101 |
2018-03-06 | $40.54 | $41.30 | $40.25 | $41.05 | $203.43 | 12,075 |
2018-03-05 | $42.39 | $42.39 | $40.79 | $41.05 | $203.43 | 8,262 |
2018-03-02 | $43.19 | $43.83 | $41.74 | $42.02 | $208.23 | 17,831 |
2018-03-01 | $42.50 | $43.13 | $41.28 | $42.55 | $210.86 | 33,593 |
2018-02-28 | $40.14 | $42.43 | $39.96 | $42.42 | $210.22 | 19,958 |
2018-02-27 | $39.45 | $40.53 | $38.85 | $40.53 | $200.85 | 20,958 |
2018-02-26 | $39.56 | $39.98 | $39.31 | $39.44 | $195.45 | 8,876 |
2018-02-23 | $41.41 | $41.48 | $39.92 | $39.95 | $197.97 | 19,612 |
2018-02-22 | $42.35 | $42.37 | $40.51 | $41.79 | $207.09 | 25,074 |
2018-02-21 | $41.69 | $42.77 | $40.86 | $42.77 | $211.95 | 13,763 |
2018-02-20 | $40.75 | $41.70 | $40.45 | $41.38 | $205.06 | 44,596 |
2018-02-16 | $40.98 | $41.35 | $40.10 | $40.90 | $202.68 | 19,020 |
2018-02-15 | $40.43 | $42.03 | $40.43 | $40.71 | $201.74 | 14,166 |
2018-02-14 | $42.62 | $42.90 | $40.34 | $40.56 | $201.00 | 17,350 |
2018-02-13 | $42.00 | $42.26 | $41.52 | $41.84 | $207.34 | 18,152 |
2018-02-12 | $41.78 | $42.23 | $40.63 | $41.47 | $205.51 | 70,626 |
2018-02-09 | $41.97 | $45.82 | $41.84 | $42.99 | $213.04 | 31,932 |
2018-02-08 | $40.16 | $42.95 | $39.99 | $42.93 | $212.74 | 34,508 |
2018-02-07 | $38.86 | $40.40 | $37.85 | $40.39 | $200.16 | 22,074 |
2018-02-06 | $40.95 | $41.42 | $38.50 | $39.08 | $193.66 | 29,651 |
2018-02-05 | $37.54 | $40.67 | $36.75 | $39.68 | $196.64 | 34,700 |
2018-02-02 | $34.96 | $36.98 | $34.76 | $36.60 | $181.37 | 27,756 |
2018-02-01 | $34.47 | $34.73 | $33.80 | $33.82 | $167.60 | 11,422 |
2018-01-31 | $34.49 | $35.05 | $34.30 | $34.52 | $171.07 | 20,575 |
2018-01-30 | $33.70 | $34.64 | $33.58 | $34.62 | $171.56 | 29,685 |
2018-01-29 | $32.62 | $33.27 | $32.31 | $33.18 | $164.43 | 7,477 |
2018-01-26 | $32.47 | $32.54 | $32.04 | $32.18 | $159.47 | 5,970 |
2018-01-25 | $31.60 | $32.65 | $31.60 | $32.55 | $161.30 | 12,481 |
2018-01-24 | $31.76 | $32.20 | $31.48 | $32.00 | $158.58 | 8,673 |
2018-01-23 | $31.60 | $32.19 | $31.60 | $31.83 | $157.74 | 17,719 |
2018-01-22 | $33.08 | $33.08 | $31.80 | $31.80 | $157.59 | 23,640 |
2018-01-19 | $33.32 | $33.56 | $33.16 | $33.16 | $164.33 | 15,135 |
2018-01-18 | $32.81 | $33.19 | $32.69 | $33.10 | $164.03 | 10,222 |
2018-01-17 | $32.97 | $33.30 | $32.26 | $32.58 | $161.45 | 8,021 |
2018-01-16 | $32.45 | $33.19 | $32.17 | $33.08 | $163.93 | 28,781 |
2018-01-12 | $32.80 | $32.80 | $32.21 | $32.24 | $159.77 | 17,699 |
2018-01-11 | $34.10 | $34.10 | $32.59 | $32.86 | $162.84 | 16,851 |
2018-01-10 | $34.14 | $34.28 | $33.94 | $34.27 | $169.83 | 4,720 |
2018-01-09 | $33.96 | $34.24 | $33.82 | $34.18 | $169.38 | 10,309 |
2018-01-08 | $34.41 | $34.53 | $33.94 | $33.94 | $168.19 | 10,504 |
2018-01-05 | $34.44 | $34.91 | $34.35 | $34.35 | $170.22 | 9,607 |
2018-01-04 | $34.75 | $34.95 | $34.28 | $34.31 | $170.03 | 7,269 |
2018-01-03 | $35.61 | $35.65 | $34.52 | $34.72 | $172.06 | 12,805 |
2018-01-02 | $36.77 | $36.77 | $35.68 | $35.76 | $177.21 | 10,853 |
2017-12-29 | $36.57 | $37.04 | $36.57 | $37.01 | $183.41 | 7,441 |
2017-12-28 | $36.86 | $37.01 | $36.75 | $36.78 | $182.27 | 5,920 |
2017-12-27 | $36.96 | $37.01 | $36.60 | $36.87 | $182.71 | 2,076 |
2017-12-26 | $37.05 | $37.19 | $36.53 | $36.61 | $181.42 | 5,928 |
2017-12-22 | $37.39 | $37.71 | $37.04 | $37.31 | $184.89 | 2,565 |
2017-12-21 | $39.31 | $39.31 | $37.29 | $37.51 | $185.88 | 11,685 |
2017-12-20 | $40.14 | $40.14 | $39.09 | $39.24 | $194.46 | 5,947 |
2017-12-19 | $39.99 | $40.48 | $39.89 | $40.36 | $200.01 | 3,795 |
2017-12-18 | $40.71 | $40.71 | $40.07 | $40.33 | $199.86 | 3,118 |
2017-12-15 | $40.59 | $41.17 | $40.50 | $41.08 | $203.57 | 3,608 |
2017-12-14 | $40.47 | $40.96 | $40.47 | $40.96 | $202.98 | 1,906 |
2017-12-13 | $40.33 | $40.85 | $40.33 | $40.65 | $201.44 | 5,011 |
2017-12-12 | $39.92 | $40.56 | $39.92 | $40.50 | $200.70 | 2,060 |
2017-12-11 | $40.74 | $40.74 | $39.84 | $40.21 | $199.26 | 5,032 |
2017-12-08 | $41.16 | $41.52 | $40.84 | $40.88 | $202.58 | 4,870 |
2017-12-07 | $41.81 | $41.99 | $41.58 | $41.61 | $206.20 | 2,847 |
2017-12-06 | $41.13 | $42.03 | $41.07 | $41.99 | $208.08 | 7,350 |
2017-12-05 | $40.40 | $40.90 | $40.21 | $40.81 | $202.24 | 4,167 |
2017-12-04 | $40.27 | $40.46 | $39.13 | $40.40 | $200.20 | 9,211 |
2017-12-01 | $40.51 | $41.22 | $39.79 | $40.32 | $199.81 | 8,606 |
2017-11-30 | $42.15 | $42.15 | $40.95 | $41.02 | $203.28 | 11,507 |
2017-11-29 | $42.72 | $43.05 | $42.30 | $42.42 | $210.22 | 5,389 |
2017-11-28 | $43.43 | $43.43 | $42.73 | $42.83 | $212.25 | 4,127 |
2017-11-27 | $42.79 | $43.62 | $42.79 | $43.47 | $215.42 | 7,858 |
2017-11-24 | $42.39 | $42.54 | $42.31 | $42.54 | $210.81 | 3,252 |
2017-11-22 | $42.73 | $42.87 | $42.49 | $42.75 | $211.85 | 6,552 |
2017-11-21 | $43.12 | $43.35 | $42.71 | $43.23 | $214.23 | 7,365 |
2017-11-20 | $43.36 | $43.81 | $43.20 | $43.38 | $214.97 | 4,013 |
2017-11-17 | $43.36 | $43.63 | $43.01 | $43.20 | $214.08 | 8,814 |
2017-11-16 | $43.62 | $43.86 | $43.27 | $43.65 | $216.31 | 13,716 |
2017-11-15 | $43.05 | $43.65 | $42.92 | $43.34 | $214.77 | 21,184 |
2017-11-14 | $41.38 | $42.44 | $41.38 | $42.37 | $209.97 | 10,664 |
2017-11-13 | $40.77 | $41.02 | $40.40 | $41.00 | $203.18 | 7,494 |
2017-11-10 | $40.18 | $41.04 | $40.16 | $40.45 | $200.45 | 12,475 |
2017-11-09 | $40.68 | $40.75 | $39.93 | $40.07 | $198.57 | 7,281 |
2017-11-08 | $40.20 | $40.82 | $39.95 | $40.32 | $199.81 | 12,473 |
2017-11-07 | $39.62 | $40.32 | $39.62 | $39.99 | $198.17 | 9,614 |
2017-11-06 | $41.52 | $41.52 | $39.74 | $39.77 | $197.08 | 15,431 |
2017-11-03 | $42.22 | $42.22 | $41.44 | $41.76 | $206.94 | 6,791 |
2017-11-02 | $41.90 | $42.56 | $41.67 | $42.15 | $208.88 | 7,383 |
2017-11-01 | $42.40 | $42.40 | $41.44 | $41.81 | $207.19 | 13,682 |
2017-10-31 | $43.34 | $43.52 | $42.61 | $42.84 | $212.30 | 5,853 |
2017-10-30 | $43.60 | $43.62 | $42.97 | $43.23 | $214.23 | 10,177 |
2017-10-27 | $44.35 | $45.14 | $43.33 | $43.67 | $216.41 | 10,553 |
2017-10-26 | $44.21 | $44.66 | $43.87 | $44.03 | $218.19 | 7,814 |
2017-10-25 | $43.76 | $44.56 | $43.58 | $44.23 | $219.18 | 11,008 |
2017-10-24 | $43.75 | $43.81 | $43.24 | $43.65 | $216.31 | 9,117 |
2017-10-23 | $43.30 | $43.86 | $42.92 | $43.86 | $217.35 | 7,009 |
2017-10-20 | $43.30 | $43.71 | $43.19 | $43.22 | $214.18 | 8,075 |
2017-10-19 | $43.39 | $44.06 | $43.06 | $43.43 | $215.22 | 5,524 |
2017-10-18 | $42.47 | $43.15 | $42.17 | $43.11 | $213.63 | 6,640 |
2017-10-17 | $42.44 | $42.88 | $42.26 | $42.44 | $210.31 | 3,667 |
2017-10-16 | $42.21 | $42.62 | $41.94 | $42.50 | $210.61 | 4,413 |
2017-10-13 | $42.20 | $42.67 | $41.85 | $42.60 | $211.11 | 4,820 |
2017-10-12 | $42.79 | $43.03 | $42.52 | $42.60 | $211.11 | 5,235 |
2017-10-11 | $42.64 | $42.92 | $42.25 | $42.27 | $209.47 | 3,677 |
2017-10-10 | $42.07 | $42.56 | $41.65 | $42.46 | $210.41 | 8,515 |
2017-10-09 | $42.78 | $42.82 | $42.39 | $42.59 | $211.06 | 6,571 |
2017-10-06 | $42.68 | $43.04 | $42.39 | $42.78 | $212.00 | 15,261 |
2017-10-05 | $42.32 | $42.32 | $41.90 | $42.00 | $208.13 | 5,163 |
2017-10-04 | $42.09 | $42.65 | $42.09 | $42.37 | $209.97 | 6,859 |
2017-10-03 | $42.27 | $42.50 | $42.07 | $42.29 | $209.57 | 3,827 |
2017-10-02 | $42.92 | $43.46 | $42.24 | $42.25 | $209.37 | 8,261 |
2017-09-29 | $42.39 | $42.77 | $42.20 | $42.24 | $209.32 | 7,466 |
2017-09-28 | $42.54 | $42.54 | $41.69 | $42.18 | $209.03 | 6,293 |
2017-09-27 | $42.75 | $43.08 | $42.31 | $42.31 | $209.67 | 7,844 |
2017-09-26 | $42.75 | $42.94 | $42.56 | $42.68 | $211.50 | 2,938 |
2017-09-25 | $43.67 | $43.67 | $42.39 | $42.51 | $210.66 | 7,192 |
2017-09-22 | $44.51 | $44.67 | $43.72 | $43.94 | $217.75 | 8,067 |
2017-09-21 | $44.36 | $44.74 | $44.16 | $44.36 | $219.83 | 5,854 |
2017-09-20 | $44.58 | $44.70 | $44.05 | $44.27 | $219.38 | 9,678 |
2017-09-19 | $45.05 | $45.28 | $44.81 | $44.91 | $222.55 | 12,880 |
2017-09-18 | $45.80 | $45.85 | $45.21 | $45.24 | $224.19 | 4,722 |
2017-09-15 | $45.75 | $46.24 | $45.69 | $45.71 | $226.52 | 4,306 |
2017-09-14 | $46.01 | $46.09 | $45.20 | $45.86 | $227.26 | 12,587 |
2017-09-13 | $47.23 | $47.34 | $46.24 | $46.29 | $229.39 | 9,991 |
2017-09-12 | $48.00 | $48.18 | $47.33 | $47.50 | $235.39 | 7,077 |
2017-09-11 | $48.67 | $49.00 | $48.11 | $48.21 | $238.91 | 7,008 |
2017-09-08 | $48.27 | $49.58 | $48.27 | $49.13 | $243.47 | 7,359 |
2017-09-07 | $48.10 | $48.73 | $47.93 | $48.09 | $238.31 | 7,256 |
2017-09-06 | $49.60 | $49.60 | $47.93 | $48.24 | $239.06 | 10,697 |
2017-09-05 | $50.01 | $50.50 | $49.33 | $49.76 | $246.59 | 13,586 |
2017-09-01 | $51.33 | $51.47 | $50.05 | $50.38 | $249.66 | 10,106 |
2017-08-31 | $51.76 | $51.76 | $51.14 | $51.36 | $254.52 | 9,051 |
2017-08-30 | $52.29 | $52.62 | $51.63 | $51.94 | $257.39 | 4,519 |
2017-08-29 | $52.32 | $52.75 | $51.82 | $51.91 | $257.24 | 7,647 |
2017-08-28 | $51.56 | $52.39 | $51.09 | $51.82 | $256.80 | 5,956 |
2017-08-25 | $51.54 | $51.55 | $51.00 | $51.38 | $254.62 | 6,365 |
2017-08-24 | $52.04 | $52.30 | $51.59 | $51.87 | $257.05 | 6,327 |
2017-08-23 | $52.43 | $52.63 | $51.45 | $51.92 | $257.29 | 6,088 |
2017-08-22 | $53.04 | $53.04 | $52.17 | $52.32 | $259.28 | 6,390 |
2017-08-21 | $52.88 | $53.43 | $52.69 | $53.13 | $263.29 | 14,214 |
2017-08-18 | $53.46 | $53.46 | $51.81 | $52.49 | $260.12 | 13,695 |
2017-08-17 | $52.00 | $53.17 | $51.67 | $53.12 | $263.24 | 9,613 |
2017-08-16 | $50.81 | $51.87 | $50.49 | $51.68 | $256.10 | 9,740 |
2017-08-15 | $50.30 | $51.25 | $50.30 | $50.66 | $251.05 | 9,665 |
2017-08-14 | $49.73 | $50.33 | $49.37 | $50.24 | $248.97 | 5,590 |
2017-08-11 | $49.41 | $50.00 | $49.24 | $49.92 | $247.38 | 7,392 |
2017-08-10 | $48.33 | $49.49 | $47.94 | $49.34 | $244.51 | 11,567 |
2017-08-09 | $48.22 | $48.66 | $47.73 | $48.29 | $239.30 | 10,192 |
2017-08-08 | $48.23 | $48.62 | $47.49 | $48.30 | $239.35 | 11,104 |
2017-08-07 | $47.49 | $48.32 | $47.49 | $48.10 | $238.36 | 8,709 |
2017-08-04 | $47.54 | $47.77 | $47.07 | $47.26 | $234.20 | 6,534 |
2017-08-03 | $46.74 | $48.02 | $46.69 | $47.65 | $236.13 | 12,093 |
2017-08-02 | $46.41 | $47.32 | $46.00 | $46.39 | $229.89 | 12,734 |
2017-08-01 | $46.02 | $46.45 | $45.60 | $46.04 | $228.15 | 10,058 |
2017-07-31 | $46.18 | $46.47 | $45.54 | $46.01 | $228.01 | 10,164 |
2017-07-28 | $46.33 | $46.50 | $45.28 | $46.18 | $228.85 | 11,736 |
2017-07-27 | $46.81 | $47.29 | $45.99 | $45.99 | $227.91 | 13,109 |
2017-07-26 | $46.36 | $47.13 | $45.84 | $46.91 | $232.47 | 17,492 |
2017-07-25 | $47.50 | $47.50 | $46.27 | $46.83 | $232.07 | 26,451 |
2017-07-24 | $47.63 | $48.44 | $47.63 | $48.23 | $239.01 | 9,434 |
2017-07-21 | $47.24 | $48.15 | $46.98 | $47.98 | $237.77 | 10,612 |
2017-07-20 | $46.18 | $47.32 | $45.87 | $47.11 | $233.46 | 8,760 |
2017-07-19 | $48.23 | $48.26 | $46.62 | $46.74 | $231.62 | 18,194 |
2017-07-18 | $47.22 | $48.57 | $46.95 | $48.21 | $238.91 | 13,061 |
2017-07-17 | $47.63 | $47.80 | $47.05 | $47.72 | $236.48 | 11,014 |
2017-07-14 | $48.13 | $48.13 | $47.41 | $47.61 | $235.93 | 7,891 |
2017-07-13 | $48.56 | $49.06 | $48.10 | $48.15 | $238.61 | 13,659 |
2017-07-12 | $48.09 | $48.98 | $47.64 | $48.59 | $240.79 | 17,055 |
2017-07-11 | $49.45 | $49.85 | $48.60 | $48.91 | $242.38 | 14,642 |
2017-07-10 | $50.00 | $50.07 | $49.20 | $49.45 | $245.05 | 8,356 |
2017-07-07 | $49.95 | $50.99 | $49.69 | $49.82 | $246.89 | 11,803 |
2017-07-06 | $48.36 | $49.84 | $47.87 | $49.71 | $246.34 | 14,964 |
2017-07-05 | $46.86 | $48.88 | $46.74 | $48.62 | $240.94 | 22,683 |
2017-07-03 | $48.18 | $48.18 | $46.14 | $46.53 | $230.58 | 7,898 |
2017-06-30 | $48.55 | $49.00 | $47.99 | $48.44 | $240.04 | 16,840 |
2017-06-29 | $48.91 | $49.01 | $47.75 | $48.86 | $242.13 | 12,380 |
2017-06-28 | $49.47 | $49.47 | $48.40 | $49.03 | $242.97 | 15,631 |
2017-06-27 | $49.35 | $49.58 | $48.57 | $49.56 | $245.60 | 10,569 |
2017-06-26 | $49.05 | $49.80 | $48.80 | $49.42 | $244.90 | 11,285 |
2017-06-23 | $50.00 | $50.34 | $49.20 | $49.26 | $244.11 | 13,011 |
2017-06-22 | $50.17 | $50.42 | $49.23 | $50.13 | $248.42 | 13,417 |
2017-06-21 | $48.80 | $50.62 | $48.19 | $50.14 | $248.47 | 32,467 |
2017-06-20 | $48.31 | $49.53 | $48.21 | $48.46 | $240.15 | 18,534 |
2017-06-19 | $46.98 | $47.45 | $46.71 | $47.28 | $234.30 | 11,405 |
2017-06-16 | $47.66 | $48.32 | $46.74 | $46.74 | $231.62 | 15,889 |
2017-06-15 | $47.86 | $48.67 | $47.41 | $48.31 | $239.40 | 16,926 |
2017-06-14 | $45.74 | $48.05 | $45.74 | $47.48 | $235.29 | 27,620 |
2017-06-13 | $46.22 | $46.50 | $45.47 | $45.61 | $226.02 | 18,639 |
2017-06-12 | $46.30 | $46.56 | $45.40 | $46.37 | $229.79 | 20,194 |
2017-06-09 | $49.16 | $49.35 | $46.70 | $46.92 | $232.52 | 20,659 |
2017-06-08 | $49.49 | $49.56 | $48.74 | $49.44 | $245.00 | 9,809 |
2017-06-07 | $47.77 | $49.69 | $47.50 | $49.13 | $243.47 | 32,400 |
2017-06-06 | $48.88 | $49.00 | $47.39 | $47.54 | $235.59 | 14,990 |
2017-06-05 | $49.14 | $49.26 | $48.41 | $48.70 | $241.34 | 13,174 |
2017-06-02 | $48.12 | $49.35 | $48.12 | $48.94 | $242.53 | 24,114 |
2017-06-01 | $48.49 | $48.62 | $47.36 | $47.78 | $236.78 | 22,508 |
2017-05-31 | $48.62 | $49.00 | $48.19 | $48.36 | $239.65 | 17,217 |
2017-05-30 | $47.10 | $47.98 | $47.10 | $47.97 | $237.72 | 9,259 |
2017-05-26 | $46.49 | $47.18 | $46.49 | $46.67 | $231.28 | 9,644 |
2017-05-25 | $45.33 | $47.02 | $44.32 | $46.71 | $231.47 | 36,971 |
2017-05-24 | $44.73 | $45.45 | $44.43 | $45.07 | $223.35 | 11,745 |
2017-05-23 | $44.49 | $44.91 | $44.42 | $44.62 | $221.12 | 10,935 |
2017-05-22 | $44.07 | $45.03 | $44.05 | $44.71 | $221.56 | 7,248 |
2017-05-19 | $45.24 | $45.43 | $44.27 | $44.50 | $220.52 | 17,320 |
2017-05-18 | $46.02 | $46.34 | $45.28 | $45.80 | $226.97 | 13,507 |
2017-05-17 | $45.30 | $45.70 | $44.58 | $45.64 | $226.17 | 16,226 |
2017-05-16 | $44.19 | $45.04 | $44.04 | $44.73 | $221.66 | 13,551 |
2017-05-15 | $43.61 | $44.56 | $43.31 | $44.38 | $219.93 | 20,226 |
2017-05-12 | $44.78 | $45.24 | $44.66 | $45.00 | $223.00 | 5,710 |
2017-05-11 | $44.11 | $44.85 | $44.04 | $44.72 | $221.61 | 8,187 |
2017-05-10 | $45.31 | $45.31 | $44.12 | $44.55 | $220.77 | 19,660 |
2017-05-09 | $44.84 | $46.09 | $44.84 | $45.84 | $227.16 | 15,921 |
2017-05-08 | $45.63 | $45.72 | $44.90 | $44.99 | $222.95 | 12,529 |
2017-05-05 | $47.40 | $47.40 | $45.53 | $45.63 | $226.12 | 21,325 |
2017-05-04 | $46.13 | $47.94 | $46.13 | $47.50 | $235.39 | 30,421 |
2017-05-03 | $46.03 | $46.25 | $45.12 | $45.52 | $225.58 | 32,429 |
2017-05-02 | $45.16 | $46.19 | $44.86 | $45.78 | $226.87 | 15,945 |
2017-05-01 | $45.07 | $45.54 | $44.91 | $45.24 | $224.19 | 5,691 |
2017-04-28 | $44.35 | $45.16 | $44.17 | $45.06 | $223.30 | 11,797 |
2017-04-27 | $44.63 | $46.00 | $44.60 | $45.10 | $223.50 | 29,477 |
2017-04-26 | $44.47 | $44.47 | $42.91 | $44.12 | $218.64 | 24,786 |
2017-04-25 | $44.42 | $44.67 | $43.67 | $43.80 | $217.05 | 23,617 |
2017-04-24 | $44.70 | $44.93 | $44.30 | $44.71 | $221.56 | 20,101 |
2017-04-21 | $45.04 | $45.68 | $44.80 | $45.16 | $223.79 | 24,284 |
2017-04-20 | $44.93 | $45.00 | $44.10 | $44.81 | $222.06 | 27,021 |
2017-04-19 | $43.74 | $45.41 | $43.45 | $45.12 | $223.60 | 24,567 |
2017-04-18 | $43.49 | $44.00 | $42.85 | $43.77 | $216.91 | 16,562 |
2017-04-17 | $43.16 | $43.42 | $42.95 | $43.02 | $213.19 | 8,302 |
2017-04-13 | $41.63 | $43.35 | $41.63 | $43.18 | $213.98 | 8,728 |
2017-04-12 | $41.25 | $41.86 | $40.67 | $41.61 | $206.20 | 6,713 |
2017-04-11 | $41.06 | $41.97 | $41.06 | $41.22 | $204.27 | 7,049 |
2017-04-10 | $41.29 | $41.48 | $40.82 | $41.16 | $203.97 | 11,494 |
2017-04-07 | $41.41 | $41.98 | $41.28 | $41.84 | $207.34 | 8,275 |
2017-04-06 | $41.84 | $42.01 | $41.38 | $41.49 | $205.61 | 7,969 |
2017-04-05 | $41.12 | $42.24 | $40.42 | $42.20 | $209.12 | 22,456 |
2017-04-04 | $42.36 | $43.09 | $41.81 | $41.84 | $207.34 | 8,206 |
2017-04-03 | $42.26 | $43.34 | $42.12 | $42.48 | $210.51 | 14,122 |
2017-03-31 | $42.41 | $42.74 | $41.99 | $42.25 | $209.37 | 8,824 |
2017-03-30 | $41.98 | $42.46 | $41.58 | $42.13 | $208.78 | 11,635 |
2017-03-29 | $43.64 | $43.79 | $42.33 | $42.40 | $210.12 | 11,170 |
2017-03-28 | $44.65 | $44.85 | $43.36 | $43.58 | $215.96 | 11,928 |
2017-03-27 | $45.00 | $45.39 | $44.61 | $44.79 | $221.96 | 11,554 |
2017-03-24 | $43.97 | $44.63 | $43.82 | $44.47 | $220.37 | 10,126 |
2017-03-23 | $44.08 | $44.24 | $43.50 | $44.11 | $218.59 | 6,236 |
2017-03-22 | $44.20 | $44.32 | $43.48 | $43.83 | $217.20 | 14,137 |
2017-03-21 | $42.69 | $43.94 | $42.64 | $43.68 | $216.46 | 10,355 |
2017-03-20 | $43.36 | $43.65 | $42.87 | $42.97 | $212.94 | 18,162 |
2017-03-17 | $42.53 | $42.87 | $42.36 | $42.83 | $212.25 | 8,154 |
2017-03-16 | $42.13 | $43.01 | $42.13 | $42.79 | $212.05 | 9,559 |
2017-03-15 | $43.51 | $43.79 | $42.09 | $42.30 | $209.62 | 25,022 |
2017-03-14 | $44.00 | $45.03 | $43.84 | $44.23 | $219.18 | 54,212 |
2017-03-13 | $43.32 | $43.51 | $42.74 | $43.18 | $213.98 | 7,764 |
2017-03-10 | $42.52 | $43.71 | $42.39 | $43.22 | $214.18 | 14,897 |
2017-03-09 | $44.01 | $44.58 | $43.14 | $43.21 | $214.13 | 27,510 |
2017-03-08 | $41.78 | $43.70 | $41.39 | $43.65 | $216.31 | 18,844 |
2017-03-07 | $40.49 | $41.51 | $40.42 | $41.48 | $205.56 | 18,629 |
2017-03-06 | $41.16 | $41.36 | $40.64 | $40.75 | $201.94 | 23,104 |
2017-03-03 | $40.66 | $41.12 | $40.36 | $41.00 | $203.18 | 12,114 |
2017-03-02 | $40.46 | $40.74 | $39.96 | $40.72 | $201.79 | 16,402 |
2017-03-01 | $41.00 | $41.05 | $39.70 | $39.94 | $197.93 | 20,088 |
2017-02-28 | $41.61 | $41.89 | $41.33 | $41.67 | $206.50 | 16,200 |
2017-02-27 | $42.15 | $42.23 | $41.11 | $41.37 | $205.01 | 19,420 |
2017-02-24 | $41.91 | $42.57 | $41.70 | $42.18 | $209.03 | 8,191 |
2017-02-23 | $40.88 | $41.89 | $40.68 | $41.40 | $205.16 | 17,141 |
2017-02-22 | $40.82 | $41.80 | $40.81 | $41.77 | $206.99 | 18,381 |
2017-02-21 | $40.31 | $40.55 | $40.07 | $40.44 | $200.40 | 18,168 |
2017-02-17 | $41.03 | $41.32 | $40.78 | $41.05 | $203.43 | 17,735 |
2017-02-16 | $39.45 | $40.64 | $39.29 | $40.60 | $201.20 | 26,065 |
2017-02-15 | $39.31 | $39.71 | $39.05 | $39.47 | $195.60 | 11,300 |
2017-02-14 | $39.28 | $40.10 | $39.13 | $39.14 | $193.96 | 96,496 |
2017-02-13 | $39.94 | $39.94 | $39.41 | $39.45 | $195.50 | 8,323 |
2017-02-10 | $39.52 | $39.73 | $39.14 | $39.56 | $196.04 | 15,338 |
2017-02-09 | $40.56 | $40.64 | $40.00 | $40.24 | $199.41 | 10,372 |
2017-02-08 | $41.51 | $42.37 | $40.92 | $41.03 | $203.33 | 26,036 |
2017-02-07 | $40.26 | $41.51 | $40.03 | $41.13 | $203.82 | 16,047 |
2017-02-06 | $39.36 | $40.15 | $39.06 | $39.96 | $198.02 | 12,398 |
2017-02-03 | $39.69 | $40.08 | $38.89 | $39.19 | $194.21 | 17,154 |
2017-02-02 | $40.30 | $40.90 | $39.80 | $39.95 | $197.97 | 5,327 |
2017-02-01 | $39.57 | $40.93 | $39.36 | $40.48 | $200.60 | 15,380 |
2017-01-31 | $39.84 | $40.65 | $39.72 | $39.89 | $197.68 | 10,227 |
2017-01-30 | $38.80 | $40.33 | $38.80 | $39.87 | $197.58 | 21,483 |
2017-01-27 | $38.09 | $38.65 | $38.07 | $38.43 | $190.44 | 10,615 |
2017-01-26 | $37.50 | $37.80 | $37.35 | $37.70 | $186.82 | 4,067 |
2017-01-25 | $38.11 | $38.11 | $37.46 | $37.72 | $186.92 | 7,432 |
2017-01-24 | $38.75 | $38.82 | $37.86 | $38.19 | $189.25 | 13,756 |
2017-01-23 | $38.51 | $39.36 | $38.40 | $39.04 | $193.47 | 13,850 |
2017-01-20 | $38.14 | $38.35 | $37.78 | $38.15 | $189.05 | 6,715 |
2017-01-19 | $37.93 | $38.65 | $37.93 | $38.57 | $191.14 | 10,402 |
2017-01-18 | $38.22 | $38.25 | $37.82 | $38.07 | $188.66 | 8,367 |
2017-01-17 | $38.00 | $38.04 | $37.58 | $37.78 | $187.22 | 8,181 |
2017-01-13 | $38.24 | $38.36 | $37.97 | $38.28 | $189.70 | 5,110 |
2017-01-12 | $37.31 | $38.29 | $37.16 | $38.04 | $188.51 | 11,882 |
2017-01-11 | $38.40 | $38.52 | $37.62 | $37.69 | $186.78 | 23,287 |
2017-01-10 | $38.00 | $38.61 | $37.78 | $38.61 | $191.33 | 16,769 |
2017-01-09 | $37.28 | $37.96 | $37.28 | $37.91 | $187.87 | 13,222 |
2017-01-06 | $36.56 | $37.29 | $36.56 | $36.81 | $182.41 | 8,303 |
2017-01-05 | $36.49 | $37.13 | $36.30 | $36.76 | $182.17 | 18,939 |
2017-01-04 | $36.43 | $36.85 | $36.34 | $36.60 | $181.37 | 8,570 |
2017-01-03 | $36.63 | $37.31 | $35.94 | $36.48 | $180.78 | 33,067 |
2016-12-30 | $37.35 | $37.61 | $36.82 | $37.42 | $185.43 | 10,185 |
2016-12-29 | $37.16 | $37.39 | $36.98 | $37.20 | $184.35 | 11,816 |
2016-12-28 | $36.26 | $37.09 | $36.14 | $37.02 | $183.46 | 16,106 |
2016-12-27 | $36.33 | $36.39 | $36.07 | $36.28 | $179.79 | 6,787 |
2016-12-23 | $36.59 | $36.61 | $36.35 | $36.50 | $180.88 | 4,436 |
2016-12-22 | $36.61 | $36.74 | $36.25 | $36.34 | $180.09 | 8,732 |
2016-12-21 | $36.71 | $36.82 | $36.35 | $36.64 | $181.57 | 14,702 |
2016-12-20 | $36.28 | $36.95 | $36.18 | $36.81 | $182.41 | 13,756 |
2016-12-19 | $36.21 | $36.76 | $36.20 | $36.64 | $181.57 | 7,984 |
2016-12-16 | $36.29 | $36.64 | $36.27 | $36.30 | $179.89 | 10,213 |
2016-12-15 | $37.22 | $37.68 | $36.50 | $36.71 | $181.92 | 21,331 |
2016-12-14 | $35.81 | $37.18 | $35.60 | $36.99 | $183.31 | 32,983 |
2016-12-13 | $35.72 | $36.45 | $34.94 | $35.41 | $175.48 | 25,016 |
2016-12-12 | $35.00 | $36.54 | $34.86 | $36.30 | $179.89 | 32,059 |
2016-12-09 | $36.80 | $37.17 | $36.72 | $36.75 | $182.12 | 15,196 |
2016-12-08 | $37.25 | $37.82 | $36.95 | $37.02 | $183.46 | 17,808 |
2016-12-07 | $38.21 | $38.21 | $37.37 | $37.48 | $185.73 | 31,698 |
2016-12-06 | $38.32 | $38.81 | $37.73 | $37.96 | $188.11 | 31,731 |
2016-12-05 | $38.01 | $38.13 | $37.33 | $37.93 | $187.96 | 29,018 |
2016-12-02 | $38.74 | $38.94 | $38.19 | $38.55 | $191.04 | 85,806 |
2016-12-01 | $37.43 | $38.77 | $37.27 | $38.63 | $191.43 | 60,565 |
2016-11-30 | $40.71 | $40.71 | $38.13 | $38.81 | $192.33 | 90,645 |
2016-11-29 | $43.60 | $44.38 | $43.20 | $43.50 | $215.57 | 24,652 |
2016-11-28 | $40.96 | $42.54 | $40.95 | $42.44 | $210.31 | 14,866 |
2016-11-25 | $41.32 | $41.68 | $41.17 | $41.26 | $204.47 | 5,140 |
2016-11-23 | $41.65 | $41.74 | $40.75 | $40.94 | $202.88 | 10,547 |
2016-11-22 | $41.28 | $42.26 | $40.82 | $41.33 | $204.81 | 20,159 |
2016-11-21 | $42.08 | $42.13 | $41.15 | $41.29 | $204.62 | 21,672 |
2016-11-18 | $43.31 | $43.76 | $42.86 | $43.27 | $214.43 | 12,696 |
2016-11-17 | $42.44 | $43.85 | $41.88 | $43.68 | $216.46 | 25,239 |
2016-11-16 | $42.79 | $43.38 | $42.20 | $43.16 | $213.88 | 34,667 |
2016-11-15 | $44.38 | $44.38 | $42.48 | $42.55 | $210.86 | 34,357 |
2016-11-14 | $45.58 | $46.33 | $44.99 | $45.02 | $223.10 | 9,347 |
2016-11-11 | $44.56 | $46.22 | $44.49 | $45.45 | $225.23 | 23,978 |
2016-11-10 | $44.51 | $44.68 | $43.30 | $44.04 | $218.25 | 29,613 |
2016-11-09 | $45.96 | $46.65 | $43.77 | $44.32 | $219.63 | 37,888 |
2016-11-08 | $46.42 | $46.74 | $45.37 | $45.92 | $227.56 | 26,046 |
2016-11-07 | $46.90 | $46.90 | $46.05 | $46.10 | $228.45 | 23,285 |
2016-11-04 | $48.02 | $48.70 | $47.30 | $48.14 | $238.57 | 17,256 |
2016-11-03 | $47.99 | $48.51 | $47.44 | $47.69 | $236.33 | 14,768 |
2016-11-02 | $48.00 | $49.12 | $47.60 | $48.06 | $238.16 | 54,098 |
2016-11-01 | $46.45 | $48.02 | $46.13 | $47.02 | $233.01 | 21,559 |
2016-10-31 | $46.41 | $47.20 | $45.95 | $47.06 | $233.21 | 24,483 |
2016-10-28 | $45.46 | $46.40 | $44.45 | $45.99 | $227.91 | 44,810 |
2016-10-27 | $44.84 | $45.42 | $44.57 | $45.38 | $224.88 | 15,597 |
2016-10-26 | $45.99 | $46.25 | $44.74 | $45.13 | $223.64 | 26,908 |
2016-10-25 | $44.86 | $45.36 | $43.85 | $45.29 | $224.44 | 15,249 |
2016-10-24 | $44.46 | $45.64 | $44.25 | $44.69 | $221.46 | 23,389 |
2016-10-21 | $44.36 | $45.00 | $44.35 | $44.43 | $220.18 | 14,686 |
2016-10-20 | $44.16 | $44.75 | $43.55 | $43.86 | $217.35 | 23,309 |
2016-10-19 | $44.30 | $44.35 | $43.10 | $43.75 | $216.81 | 29,150 |
2016-10-18 | $44.54 | $45.44 | $44.28 | $45.04 | $223.20 | 8,572 |
2016-10-17 | $45.03 | $45.84 | $44.69 | $45.39 | $224.93 | 13,662 |
2016-10-14 | $44.14 | $45.02 | $43.72 | $44.93 | $222.65 | 18,878 |
2016-10-13 | $44.51 | $45.59 | $44.10 | $44.52 | $220.62 | 27,330 |
2016-10-12 | $43.92 | $44.67 | $43.68 | $44.04 | $218.24 | 16,412 |
2016-10-11 | $42.94 | $44.01 | $42.75 | $43.64 | $216.26 | 23,085 |
2016-10-10 | $43.39 | $43.39 | $42.28 | $42.59 | $211.06 | 21,577 |
2016-10-07 | $43.38 | $44.35 | $43.28 | $44.09 | $218.49 | 25,289 |
2016-10-06 | $43.51 | $44.35 | $43.16 | $43.62 | $216.16 | 24,586 |
2016-10-05 | $44.13 | $44.23 | $43.37 | $43.77 | $216.91 | 31,647 |
2016-10-04 | $44.08 | $45.49 | $44.06 | $45.13 | $223.64 | 20,364 |
2016-10-03 | $44.11 | $44.88 | $44.06 | $44.25 | $219.28 | 11,285 |
2016-09-30 | $44.62 | $45.23 | $43.62 | $44.08 | $218.44 | 20,592 |
2016-09-29 | $45.34 | $46.11 | $44.34 | $45.20 | $223.99 | 27,338 |
2016-09-28 | $49.25 | $49.90 | $45.18 | $45.28 | $224.39 | 47,290 |
2016-09-27 | $49.93 | $50.80 | $49.53 | $49.71 | $246.34 | 21,925 |
2016-09-26 | $48.56 | $49.24 | $47.92 | $49.24 | $244.01 | 12,981 |
2016-09-23 | $47.94 | $49.20 | $47.07 | $48.70 | $241.34 | 18,047 |
2016-09-22 | $47.01 | $47.50 | $46.28 | $47.46 | $235.19 | 10,435 |
2016-09-21 | $48.78 | $49.22 | $47.70 | $47.77 | $236.73 | 22,002 |
2016-09-20 | $49.20 | $49.92 | $48.68 | $49.91 | $247.33 | 11,607 |
2016-09-19 | $48.14 | $49.11 | $48.02 | $49.11 | $243.37 | 26,416 |
2016-09-16 | $49.32 | $49.51 | $48.70 | $49.03 | $242.97 | 21,245 |
2016-09-15 | $49.00 | $49.18 | $47.53 | $48.24 | $239.06 | 17,848 |
2016-09-14 | $48.30 | $49.61 | $47.26 | $49.30 | $244.31 | 26,329 |
2016-09-13 | $46.40 | $48.45 | $46.40 | $48.12 | $238.46 | 47,027 |
2016-09-12 | $46.96 | $47.13 | $45.10 | $45.49 | $225.43 | 27,669 |
2016-09-09 | $44.45 | $46.30 | $44.41 | $46.30 | $229.44 | 27,166 |
2016-09-08 | $45.00 | $45.27 | $43.60 | $43.80 | $217.05 | 35,810 |
2016-09-07 | $45.42 | $45.81 | $45.18 | $45.37 | $224.83 | 14,494 |
2016-09-06 | $46.87 | $46.87 | $45.63 | $45.70 | $226.47 | 17,417 |
2016-09-02 | $47.28 | $47.58 | $46.86 | $47.15 | $233.66 | 11,162 |
2016-09-01 | $48.15 | $48.88 | $48.01 | $48.08 | $238.26 | 19,200 |
2016-08-31 | $46.92 | $48.35 | $46.92 | $47.83 | $237.02 | 29,755 |
2016-08-30 | $46.04 | $46.79 | $45.59 | $46.57 | $230.78 | 11,019 |
2016-08-29 | $47.07 | $47.07 | $46.05 | $46.16 | $228.75 | 7,986 |
2016-08-26 | $46.26 | $47.14 | $45.60 | $46.77 | $231.77 | 17,678 |
2016-08-25 | $46.39 | $46.77 | $46.12 | $46.50 | $230.43 | 9,596 |
2016-08-24 | $46.38 | $46.50 | $45.81 | $46.27 | $229.29 | 12,122 |
2016-08-23 | $46.65 | $46.65 | $45.63 | $45.92 | $227.56 | 14,512 |
2016-08-22 | $46.32 | $46.95 | $46.15 | $46.35 | $229.69 | 20,549 |
2016-08-19 | $45.04 | $45.76 | $45.04 | $45.49 | $225.43 | 25,613 |
2016-08-18 | $46.27 | $46.27 | $44.74 | $44.74 | $221.71 | 28,629 |
2016-08-17 | $47.07 | $47.31 | $46.45 | $46.49 | $230.38 | 19,050 |
2016-08-16 | $47.19 | $47.56 | $46.49 | $46.78 | $231.82 | 14,522 |
2016-08-15 | $47.25 | $47.33 | $46.66 | $46.96 | $232.71 | 13,857 |
2016-08-12 | $47.89 | $48.16 | $47.36 | $47.71 | $236.43 | 12,721 |
2016-08-11 | $49.14 | $49.38 | $47.79 | $48.21 | $238.91 | 19,331 |
2016-08-10 | $48.31 | $49.79 | $48.07 | $49.57 | $245.65 | 24,862 |
2016-08-09 | $47.44 | $48.76 | $47.44 | $48.40 | $239.85 | 11,431 |
2016-08-08 | $48.48 | $48.57 | $47.29 | $47.93 | $237.52 | 27,609 |
2016-08-05 | $50.13 | $50.24 | $49.18 | $49.24 | $244.01 | 17,697 |
2016-08-04 | $50.25 | $50.65 | $49.48 | $50.16 | $248.57 | 23,433 |
2016-08-03 | $52.04 | $52.35 | $50.04 | $50.05 | $248.03 | 29,081 |
2016-08-02 | $52.02 | $53.84 | $51.44 | $52.02 | $257.79 | 30,133 |
2016-08-01 | $50.53 | $53.18 | $50.53 | $52.88 | $262.05 | 34,436 |
2016-07-29 | $51.32 | $52.12 | $49.47 | $49.59 | $245.75 | 21,470 |
2016-07-28 | $50.28 | $50.96 | $49.79 | $50.35 | $249.51 | 11,643 |
2016-07-27 | $49.08 | $50.57 | $48.38 | $50.20 | $248.77 | 36,175 |
2016-07-26 | $50.21 | $50.21 | $49.04 | $49.13 | $243.47 | 20,008 |
2016-07-25 | $48.25 | $49.90 | $48.19 | $49.58 | $245.70 | 38,192 |
2016-07-22 | $47.82 | $48.24 | $47.48 | $47.68 | $236.28 | 14,228 |
2016-07-21 | $47.40 | $48.15 | $46.42 | $47.95 | $237.62 | 19,306 |
2016-07-20 | $47.24 | $48.00 | $46.67 | $47.02 | $233.01 | 24,239 |
2016-07-19 | $46.86 | $47.22 | $46.49 | $46.95 | $232.66 | 40,055 |
2016-07-18 | $46.95 | $47.29 | $46.33 | $46.37 | $229.79 | 13,239 |
2016-07-15 | $46.33 | $46.73 | $45.81 | $46.40 | $229.94 | 23,788 |
2016-07-14 | $46.00 | $46.56 | $45.89 | $46.37 | $229.79 | 18,317 |
2016-07-13 | $46.38 | $47.63 | $45.77 | $46.74 | $231.62 | 27,115 |
2016-07-12 | $47.15 | $47.15 | $45.60 | $45.99 | $227.91 | 38,513 |
2016-07-11 | $47.91 | $48.42 | $47.64 | $48.41 | $239.90 | 27,872 |
2016-07-08 | $48.84 | $49.51 | $48.25 | $48.55 | $240.59 | 27,640 |
2016-07-07 | $48.29 | $50.45 | $47.70 | $49.83 | $246.94 | 42,351 |
2016-07-06 | $49.89 | $50.43 | $48.73 | $48.77 | $241.68 | 31,748 |
2016-07-05 | $48.60 | $50.24 | $48.30 | $49.32 | $244.41 | 40,620 |
2016-07-01 | $47.99 | $48.04 | $47.09 | $47.35 | $234.65 | 23,853 |
2016-06-30 | $49.05 | $49.28 | $47.86 | $47.93 | $237.52 | 35,233 |
2016-06-29 | $50.05 | $50.05 | $48.20 | $48.73 | $241.48 | 29,522 |
2016-06-28 | $52.10 | $52.34 | $50.79 | $50.84 | $251.94 | 38,366 |
2016-06-27 | $51.83 | $54.50 | $51.80 | $53.72 | $266.21 | 74,145 |
2016-06-24 | $50.89 | $51.20 | $49.48 | $50.88 | $252.14 | 48,291 |
2016-06-23 | $48.23 | $48.46 | $47.47 | $47.49 | $235.34 | 19,182 |
2016-06-22 | $48.19 | $49.17 | $48.07 | $49.13 | $243.47 | 29,885 |
2016-06-21 | $49.92 | $50.12 | $48.35 | $48.56 | $240.64 | 33,274 |
2016-06-20 | $49.43 | $49.58 | $48.78 | $49.53 | $245.45 | 21,486 |
2016-06-17 | $50.34 | $51.03 | $50.18 | $50.48 | $250.16 | 29,673 |
2016-06-16 | $52.01 | $53.49 | $51.35 | $51.49 | $255.16 | 34,459 |
2016-06-15 | $51.34 | $51.76 | $50.00 | $51.11 | $253.28 | 34,289 |
2016-06-14 | $51.30 | $51.94 | $50.32 | $50.82 | $251.84 | 24,886 |
2016-06-13 | $51.01 | $51.10 | $49.45 | $50.74 | $251.45 | 22,822 |
2016-06-10 | $49.74 | $50.59 | $48.86 | $50.34 | $249.46 | 40,690 |
2016-06-09 | $48.73 | $49.01 | $48.00 | $48.26 | $239.16 | 20,543 |
2016-06-08 | $47.00 | $48.01 | $46.60 | $47.76 | $236.68 | 28,250 |
2016-06-07 | $49.56 | $49.56 | $47.36 | $47.61 | $235.93 | 29,058 |
2016-06-06 | $51.41 | $51.41 | $49.71 | $49.78 | $246.69 | 30,979 |
2016-06-03 | $51.97 | $52.73 | $51.22 | $52.03 | $257.84 | 18,886 |
2016-06-02 | $52.51 | $52.93 | $51.78 | $51.79 | $256.65 | 26,262 |
2016-06-01 | $52.30 | $53.05 | $51.34 | $51.46 | $255.01 | 22,848 |
2016-05-31 | $51.01 | $52.10 | $50.15 | $51.67 | $256.05 | 18,541 |
2016-05-27 | $51.78 | $52.14 | $51.13 | $51.15 | $253.48 | 17,958 |
2016-05-26 | $50.47 | $51.57 | $49.97 | $51.27 | $254.07 | 23,654 |
2016-05-25 | $51.92 | $51.92 | $50.65 | $50.75 | $251.50 | 27,921 |
2016-05-24 | $52.34 | $53.13 | $52.00 | $52.53 | $260.32 | 17,265 |
2016-05-23 | $53.26 | $53.81 | $52.64 | $53.01 | $262.69 | 18,341 |
2016-05-20 | $53.28 | $53.67 | $52.64 | $52.86 | $261.95 | 14,245 |
2016-05-19 | $54.34 | $55.46 | $53.19 | $53.37 | $264.48 | 17,051 |
2016-05-18 | $52.08 | $54.07 | $52.06 | $53.51 | $265.17 | 27,930 |
2016-05-17 | $52.73 | $53.15 | $51.55 | $52.34 | $259.39 | 20,759 |
2016-05-16 | $53.59 | $53.59 | $52.50 | $52.85 | $261.90 | 37,176 |
2016-05-13 | $53.76 | $54.90 | $53.07 | $54.67 | $270.92 | 23,052 |
2016-05-12 | $52.57 | $54.10 | $51.92 | $53.29 | $264.08 | 18,444 |
2016-05-11 | $53.77 | $55.02 | $52.77 | $53.70 | $266.11 | 38,292 |
2016-05-10 | $55.19 | $55.38 | $53.91 | $53.92 | $267.20 | 22,478 |
2016-05-09 | $54.08 | $57.36 | $54.08 | $55.95 | $277.26 | 24,404 |
2016-05-06 | $54.90 | $55.22 | $53.17 | $54.53 | $270.23 | 21,203 |
2016-05-05 | $53.31 | $55.15 | $52.55 | $54.20 | $268.59 | 28,519 |
2016-05-04 | $53.57 | $55.39 | $52.61 | $54.88 | $271.96 | 38,608 |
2016-05-03 | $52.05 | $53.95 | $52.05 | $53.35 | $264.38 | 43,199 |
2016-05-02 | $50.99 | $52.16 | $50.63 | $50.93 | $252.39 | 34,274 |
2016-04-29 | $50.32 | $52.26 | $49.37 | $50.85 | $251.99 | 38,635 |
2016-04-28 | $49.50 | $51.15 | $49.11 | $50.78 | $251.64 | 34,599 |
2016-04-27 | $50.71 | $50.89 | $49.17 | $49.32 | $244.41 | 51,055 |
2016-04-26 | $52.05 | $52.57 | $51.27 | $51.36 | $254.52 | 16,397 |
2016-04-25 | $51.89 | $53.58 | $51.89 | $52.78 | $261.55 | 29,989 |
2016-04-22 | $52.83 | $52.96 | $51.32 | $51.60 | $255.71 | 32,614 |
2016-04-21 | $52.08 | $53.34 | $51.95 | $53.16 | $263.44 | 33,158 |
2016-04-20 | $54.05 | $54.32 | $51.81 | $52.66 | $260.96 | 43,313 |
2016-04-19 | $55.21 | $55.72 | $53.53 | $53.57 | $265.47 | 42,206 |
2016-04-18 | $60.08 | $60.38 | $55.58 | $55.80 | $276.52 | 63,424 |
2016-04-15 | $57.23 | $57.85 | $56.70 | $57.61 | $285.49 | 29,801 |
2016-04-14 | $56.28 | $56.93 | $56.10 | $56.18 | $278.40 | 14,168 |
2016-04-13 | $57.12 | $57.85 | $56.27 | $56.61 | $280.53 | 32,510 |
2016-04-12 | $60.19 | $60.29 | $56.44 | $56.99 | $282.42 | 50,940 |
2016-04-11 | $59.16 | $60.66 | $59.00 | $60.62 | $300.41 | 24,857 |
2016-04-08 | $60.69 | $61.06 | $59.65 | $60.25 | $298.57 | 37,327 |
2016-04-07 | $62.86 | $63.90 | $61.88 | $62.88 | $311.61 | 18,942 |
2016-04-06 | $63.25 | $64.69 | $62.00 | $62.13 | $307.89 | 30,548 |
2016-04-05 | $64.80 | $65.26 | $64.02 | $64.83 | $321.27 | 29,570 |
2016-04-04 | $63.01 | $64.29 | $61.95 | $63.89 | $316.61 | 28,328 |
2016-04-01 | $63.28 | $63.85 | $62.70 | $63.07 | $312.55 | 35,887 |
2016-03-31 | $62.07 | $62.07 | $60.27 | $61.36 | $304.07 | 23,796 |
2016-03-30 | $60.99 | $62.06 | $60.02 | $61.33 | $303.92 | 48,822 |
2016-03-29 | $63.50 | $64.33 | $61.53 | $61.67 | $305.61 | 45,839 |
2016-03-28 | $61.98 | $63.15 | $61.50 | $62.20 | $308.24 | 26,430 |
2016-03-24 | $64.00 | $64.57 | $61.70 | $61.70 | $305.76 | 59,887 |
2016-03-23 | $60.59 | $62.43 | $60.07 | $62.31 | $308.78 | 41,070 |
2016-03-22 | $60.53 | $60.53 | $58.72 | $59.60 | $295.35 | 29,723 |
2016-03-21 | $59.00 | $60.30 | $58.39 | $59.26 | $293.67 | 27,975 |
2016-03-18 | $57.83 | $59.69 | $57.62 | $58.77 | $291.24 | 44,085 |
2016-03-17 | $59.76 | $60.68 | $57.88 | $58.80 | $291.39 | 47,820 |
2016-03-16 | $62.40 | $62.82 | $60.37 | $60.62 | $300.41 | 52,712 |
2016-03-15 | $64.25 | $65.07 | $62.83 | $62.88 | $311.61 | 41,883 |
2016-03-14 | $63.27 | $63.85 | $62.15 | $62.57 | $310.07 | 37,527 |
2016-03-11 | $63.34 | $63.36 | $61.32 | $61.82 | $306.35 | 64,767 |
2016-03-10 | $65.28 | $67.32 | $64.89 | $64.95 | $321.86 | 70,464 |
2016-03-09 | $65.59 | $66.88 | $63.24 | $64.99 | $322.06 | 55,306 |
2016-03-08 | $62.71 | $67.23 | $62.71 | $67.11 | $332.57 | 83,065 |
2016-03-07 | $65.06 | $65.35 | $61.75 | $61.90 | $306.75 | 86,070 |
2016-03-04 | $66.17 | $67.00 | $63.00 | $65.06 | $322.41 | 59,066 |
2016-03-03 | $68.94 | $68.94 | $66.14 | $66.26 | $328.36 | 34,265 |
2016-03-02 | $73.27 | $73.66 | $68.36 | $68.45 | $339.21 | 56,693 |
2016-03-01 | $74.34 | $75.91 | $71.66 | $72.17 | $357.64 | 46,220 |
2016-02-29 | $73.40 | $75.57 | $72.72 | $75.21 | $372.71 | 37,797 |
2016-02-26 | $72.40 | $74.11 | $71.80 | $73.78 | $365.62 | 41,307 |
2016-02-25 | $75.40 | $77.75 | $74.47 | $74.56 | $369.49 | 33,700 |
2016-02-24 | $79.48 | $80.00 | $74.64 | $74.96 | $371.47 | 67,167 |
2016-02-23 | $73.44 | $76.81 | $72.35 | $76.47 | $378.95 | 41,205 |
2016-02-22 | $73.07 | $73.09 | $71.05 | $71.79 | $355.76 | 37,910 |
2016-02-19 | $76.96 | $78.10 | $75.25 | $75.32 | $373.25 | 33,661 |
2016-02-18 | $72.00 | $75.55 | $71.61 | $74.72 | $370.28 | 38,394 |
2016-02-17 | $76.04 | $76.92 | $72.55 | $73.36 | $363.54 | 64,212 |
2016-02-16 | $76.91 | $80.37 | $76.34 | $78.05 | $386.78 | 50,714 |
2016-02-12 | $82.00 | $83.25 | $78.99 | $79.66 | $394.76 | 38,468 |
2016-02-11 | $85.81 | $88.50 | $82.81 | $84.04 | $416.47 | 80,794 |
2016-02-10 | $82.61 | $84.70 | $79.35 | $83.34 | $413.00 | 37,631 |
2016-02-09 | $80.71 | $84.77 | $79.42 | $82.27 | $407.69 | 76,380 |
2016-02-08 | $81.84 | $84.00 | $77.83 | $78.71 | $390.05 | 49,289 |
2016-02-05 | $77.10 | $79.72 | $76.79 | $78.46 | $388.81 | 44,531 |
2016-02-04 | $75.39 | $76.29 | $72.50 | $75.37 | $373.50 | 71,911 |
2016-02-03 | $79.73 | $85.03 | $75.50 | $75.51 | $374.19 | 72,514 |
2016-02-02 | $80.37 | $82.50 | $79.88 | $81.74 | $405.07 | 54,991 |
2016-02-01 | $76.40 | $78.71 | $75.70 | $76.73 | $380.24 | 49,473 |
2016-01-29 | $77.71 | $78.54 | $73.72 | $73.90 | $366.22 | 67,556 |
2016-01-28 | $77.58 | $81.48 | $76.27 | $78.05 | $386.78 | 52,573 |
2016-01-27 | $85.80 | $85.80 | $79.10 | $83.45 | $413.54 | 72,278 |
2016-01-26 | $86.67 | $88.25 | $82.34 | $82.43 | $408.49 | 49,556 |
2016-01-25 | $85.23 | $89.46 | $81.10 | $89.38 | $442.93 | 61,917 |
2016-01-22 | $83.50 | $86.06 | $80.42 | $81.73 | $405.02 | 54,532 |
2016-01-21 | $96.36 | $96.66 | $87.10 | $89.43 | $443.18 | 65,989 |
2016-01-20 | $93.83 | $101.12 | $92.66 | $95.27 | $472.12 | 69,265 |
2016-01-19 | $84.87 | $92.59 | $84.15 | $90.13 | $446.65 | 47,391 |
2016-01-15 | $87.82 | $89.04 | $84.71 | $86.08 | $426.58 | 54,492 |
2016-01-14 | $87.56 | $89.96 | $79.90 | $81.49 | $403.83 | 57,465 |
2016-01-13 | $83.68 | $90.65 | $82.05 | $89.14 | $441.74 | 65,943 |
2016-01-12 | $84.01 | $90.25 | $83.05 | $85.62 | $424.30 | 58,313 |
2016-01-11 | $81.91 | $88.11 | $81.73 | $86.20 | $427.17 | 52,302 |
2016-01-08 | $79.18 | $83.25 | $79.11 | $82.68 | $409.73 | 25,206 |
2016-01-07 | $79.96 | $81.20 | $76.36 | $80.62 | $399.52 | 41,136 |
2016-01-06 | $74.23 | $77.73 | $74.14 | $76.76 | $380.39 | 39,324 |
2016-01-05 | $72.27 | $73.71 | $71.36 | $71.38 | $353.73 | 30,185 |
2016-01-04 | $72.63 | $74.41 | $71.00 | $72.03 | $356.95 | 45,226 |
2015-12-31 | $73.05 | $73.41 | $71.05 | $71.87 | $356.16 | 26,853 |
2015-12-30 | $72.84 | $72.84 | $70.45 | $72.52 | $359.38 | 29,273 |
2015-12-29 | $69.18 | $71.11 | $68.50 | $70.39 | $348.82 | 11,438 |
2015-12-28 | $70.58 | $71.83 | $70.49 | $71.31 | $353.38 | 19,388 |
2015-12-24 | $67.51 | $69.21 | $67.16 | $68.69 | $340.40 | 11,311 |
2015-12-23 | $71.19 | $71.67 | $67.39 | $67.47 | $334.35 | 40,051 |
2015-12-22 | $75.19 | $75.96 | $73.17 | $74.04 | $366.91 | 36,128 |
2015-12-21 | $75.32 | $77.28 | $74.50 | $75.88 | $376.03 | 41,172 |
2015-12-18 | $73.39 | $75.75 | $73.20 | $75.75 | $375.38 | 41,181 |
2015-12-17 | $69.69 | $73.23 | $69.53 | $73.22 | $362.85 | 30,524 |
2015-12-16 | $68.86 | $71.12 | $67.95 | $69.61 | $344.96 | 46,265 |
2015-12-15 | $70.86 | $70.86 | $68.17 | $68.79 | $340.89 | 33,129 |
2015-12-14 | $74.52 | $75.99 | $72.15 | $72.97 | $361.61 | 63,028 |
2015-12-11 | $70.86 | $73.97 | $70.61 | $73.85 | $365.97 | 55,017 |
2015-12-10 | $70.41 | $70.74 | $67.20 | $69.12 | $342.53 | 37,322 |
2015-12-09 | $71.00 | $71.99 | $66.76 | $70.15 | $347.63 | 54,163 |
2015-12-08 | $73.23 | $74.68 | $69.82 | $71.94 | $356.50 | 49,551 |
2015-12-07 | $67.55 | $71.77 | $67.55 | $70.15 | $347.63 | 61,141 |
2015-12-04 | $65.73 | $67.56 | $64.56 | $65.21 | $323.15 | 34,125 |
2015-12-03 | $61.07 | $64.88 | $61.07 | $64.29 | $318.59 | 23,421 |
2015-12-02 | $59.34 | $62.20 | $58.63 | $61.94 | $306.95 | 24,202 |
2015-12-01 | $58.83 | $59.35 | $58.25 | $58.33 | $289.06 | 9,197 |
2015-11-30 | $59.12 | $59.45 | $58.00 | $59.13 | $293.02 | 19,308 |
2015-11-27 | $59.76 | $60.00 | $59.30 | $59.68 | $295.75 | 9,099 |
2015-11-25 | $58.56 | $59.45 | $57.77 | $58.66 | $290.69 | 13,183 |
2015-11-24 | $59.83 | $60.13 | $57.30 | $57.83 | $286.58 | 29,447 |
2015-11-23 | $61.97 | $62.30 | $59.95 | $60.70 | $300.80 | 16,646 |
2015-11-20 | $60.27 | $61.53 | $59.56 | $61.49 | $304.72 | 18,312 |
2015-11-19 | $59.70 | $61.00 | $58.60 | $60.18 | $298.23 | 26,218 |
2015-11-18 | $59.76 | $60.83 | $58.46 | $58.63 | $290.54 | 24,500 |
2015-11-17 | $59.79 | $60.90 | $59.13 | $60.61 | $300.36 | 24,706 |
2015-11-16 | $63.67 | $63.68 | $59.23 | $59.25 | $293.62 | 30,968 |
2015-11-13 | $63.67 | $64.97 | $62.56 | $63.58 | $315.08 | 33,766 |
2015-11-12 | $61.68 | $63.12 | $61.05 | $63.01 | $312.25 | 41,224 |
2015-11-11 | $57.69 | $60.36 | $57.69 | $60.11 | $297.88 | 28,222 |
2015-11-10 | $58.06 | $58.69 | $56.83 | $57.73 | $286.08 | 19,731 |
2015-11-09 | $57.09 | $58.44 | $55.88 | $58.08 | $287.82 | 14,217 |
2015-11-06 | $57.12 | $58.35 | $56.31 | $56.78 | $281.38 | 29,390 |
2015-11-05 | $55.88 | $56.65 | $54.50 | $56.31 | $279.05 | 20,407 |
2015-11-04 | $53.83 | $55.82 | $53.74 | $55.04 | $272.75 | 22,914 |
2015-11-03 | $56.01 | $56.36 | $53.28 | $54.04 | $267.80 | 44,795 |
2015-11-02 | $60.33 | $60.59 | $56.43 | $56.95 | $282.22 | 30,435 |
2015-10-30 | $59.99 | $61.29 | $58.41 | $59.68 | $295.75 | 32,636 |
2015-10-29 | $61.20 | $61.71 | $59.23 | $60.59 | $300.26 | 28,753 |
2015-10-28 | $63.26 | $64.12 | $60.43 | $61.13 | $302.93 | 57,930 |
2015-10-27 | $64.02 | $65.41 | $63.80 | $64.14 | $317.85 | 50,590 |
2015-10-26 | $59.94 | $62.67 | $59.94 | $62.62 | $310.32 | 31,603 |
2015-10-23 | $60.06 | $60.80 | $58.74 | $59.70 | $295.85 | 22,423 |
2015-10-22 | $61.31 | $61.31 | $59.24 | $59.47 | $294.71 | 40,148 |
2015-10-21 | $60.70 | $61.94 | $60.26 | $61.83 | $306.40 | 29,565 |
2015-10-20 | $61.10 | $61.36 | $59.63 | $60.32 | $298.92 | 11,471 |
2015-10-19 | $59.36 | $61.17 | $59.36 | $60.65 | $300.56 | 40,924 |
2015-10-16 | $57.94 | $59.70 | $57.59 | $58.32 | $289.01 | 42,582 |
2015-10-15 | $60.68 | $61.43 | $58.32 | $58.39 | $289.36 | 79,034 |
2015-10-14 | $62.00 | $62.04 | $59.92 | $60.42 | $299.42 | 108,147 |
2015-10-13 | $61.29 | $62.04 | $59.81 | $61.52 | $304.87 | 47,220 |
2015-10-12 | $59.09 | $61.54 | $58.65 | $60.48 | $299.71 | 37,610 |
2015-10-09 | $57.84 | $59.64 | $57.69 | $58.87 | $291.73 | 40,724 |
2015-10-08 | $61.00 | $61.53 | $57.73 | $58.14 | $288.12 | 63,941 |
2015-10-07 | $60.47 | $63.16 | $59.00 | $60.47 | $299.66 | 68,490 |
2015-10-06 | $65.17 | $65.52 | $61.25 | $62.16 | $308.04 | 65,933 |
2015-10-05 | $67.98 | $68.00 | $64.82 | $65.30 | $323.60 | 66,526 |
2015-10-02 | $77.32 | $77.58 | $69.41 | $69.41 | $343.97 | 36,828 |
2015-10-01 | $74.60 | $77.08 | $72.42 | $75.73 | $375.29 | 38,683 |
2015-09-30 | $78.50 | $78.58 | $75.67 | $76.00 | $376.62 | 36,581 |
2015-09-29 | $79.10 | $80.92 | $77.75 | $79.77 | $395.31 | 20,770 |
2015-09-28 | $76.23 | $79.93 | $75.99 | $79.90 | $395.95 | 53,078 |
2015-09-25 | $73.26 | $75.61 | $73.01 | $74.41 | $368.74 | 17,718 |
2015-09-24 | $76.51 | $77.34 | $73.65 | $74.70 | $370.18 | 25,494 |
2015-09-23 | $73.08 | $75.35 | $72.25 | $75.33 | $373.30 | 32,412 |
2015-09-22 | $73.50 | $74.15 | $71.80 | $73.13 | $362.40 | 33,014 |
2015-09-21 | $71.04 | $72.53 | $70.66 | $71.77 | $355.66 | 20,692 |
2015-09-18 | $71.05 | $73.19 | $70.27 | $72.39 | $358.73 | 36,350 |
2015-09-17 | $68.35 | $69.56 | $66.24 | $68.57 | $339.80 | 32,919 |
2015-09-16 | $72.15 | $72.15 | $68.38 | $68.54 | $339.65 | 61,873 |
2015-09-15 | $74.66 | $74.66 | $72.34 | $72.74 | $360.47 | 26,615 |
2015-09-14 | $74.35 | $75.34 | $73.79 | $74.55 | $369.44 | 30,162 |
2015-09-11 | $73.75 | $75.20 | $73.26 | $73.32 | $363.34 | 31,510 |
2015-09-10 | $72.64 | $74.26 | $71.32 | $72.16 | $357.59 | 51,056 |
2015-09-09 | $69.07 | $73.09 | $67.44 | $73.06 | $362.05 | 47,124 |
2015-09-08 | $71.09 | $72.34 | $69.84 | $70.01 | $346.94 | 28,009 |
2015-09-04 | $71.98 | $72.67 | $71.19 | $72.16 | $357.59 | 36,482 |
2015-09-03 | $69.83 | $70.61 | $66.81 | $69.77 | $345.75 | 71,768 |
2015-09-02 | $70.91 | $73.47 | $69.31 | $70.26 | $348.18 | 60,842 |
ProShares UltraShort Oil & Gas (DUG) News Headlines
Recent ProShares UltraShort Oil & Gas (DUG) News
Similar Companies to ProShares UltraShort Oil & Gas (DUG) 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 | -- | -- | -- |