ProShares UltraShort MSCI Emerging Markets (EEV) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.50 ($0.06) 0.41%
ProShares UltraShort MSCI Emerging Markets - Daily Information
Click for more stock information on ProShares UltraShort MSCI Emerging Markets.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.46 |
Previous Close | $15.50 |
High | $15.50 |
Low | $15.41 |
Adjusted Open | $15.46 |
Previous Adjusted Close | $15.50 |
Adjusted High | $15.50 |
Adjusted Low | $15.41 |
About ProShares UltraShort MSCI Emerging Markets (EEV)
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 MSCI Inc. The Index includes 85% of the free float-adjusted market capitalization in emerging market countries. As of June 20, 2019, the Index consisted of the following 26 emerging market country indexes: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The Index is published under the Bloomberg ticker symbol “MXEF.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/ or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in China and Developing Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort MSCI Emerging Markets (EEV)
Historical Stock Data for ProShares UltraShort MSCI Emerging Markets (EEV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $15.46 | $15.50 | $15.41 | $15.50 | $15.50 | 38,226 |
2025-04-30 | $15.70 | $15.70 | $15.43 | $15.44 | $15.44 | 40,845 |
2025-04-29 | $15.55 | $15.59 | $15.55 | $15.59 | $15.59 | 44,359 |
2025-04-28 | $15.68 | $15.73 | $15.61 | $15.63 | $15.63 | 10,106 |
2025-04-25 | $15.89 | $15.89 | $15.68 | $15.70 | $15.70 | 22,398 |
2025-04-24 | $15.81 | $15.81 | $15.59 | $15.60 | $15.60 | 7,803 |
2025-04-23 | $15.82 | $16.00 | $15.68 | $15.97 | $15.97 | 16,522 |
2025-04-22 | $16.42 | $16.46 | $16.17 | $16.34 | $16.34 | 22,592 |
2025-04-21 | $16.57 | $17.03 | $16.57 | $16.86 | $16.86 | 15,031 |
2025-04-17 | $16.71 | $16.82 | $16.69 | $16.82 | $16.82 | 1,009 |
2025-04-16 | $16.87 | $17.17 | $16.77 | $17.03 | $17.03 | 19,523 |
2025-04-15 | $16.50 | $16.70 | $16.50 | $16.69 | $16.69 | 2,209 |
2025-04-14 | $16.67 | $16.79 | $16.52 | $16.65 | $16.65 | 11,511 |
2025-04-11 | $17.43 | $17.63 | $16.90 | $17.00 | $17.00 | 10,471 |
2025-04-10 | $17.86 | $18.35 | $17.75 | $18.06 | $18.06 | 13,899 |
2025-04-09 | $20.14 | $20.24 | $17.36 | $17.52 | $17.52 | 23,013 |
2025-04-08 | $18.47 | $20.56 | $18.47 | $20.25 | $20.25 | 29,681 |
2025-04-07 | $20.04 | $20.12 | $18.60 | $19.57 | $19.57 | 32,355 |
2025-04-04 | $17.86 | $18.50 | $17.86 | $18.32 | $18.32 | 29,940 |
2025-04-03 | $16.48 | $16.48 | $16.32 | $16.48 | $16.48 | 4,763 |
2025-04-02 | $15.87 | $15.87 | $15.81 | $15.81 | $15.81 | 1,352 |
2025-04-01 | $15.80 | $15.96 | $15.79 | $15.86 | $15.86 | 3,317 |
2025-03-31 | $16.27 | $16.29 | $15.95 | $15.95 | $15.95 | 7,328 |
2025-03-28 | $15.69 | $15.92 | $15.69 | $15.91 | $15.91 | 6,610 |
2025-03-27 | $15.33 | $15.33 | $15.26 | $15.31 | $15.31 | 2,053 |
2025-03-26 | $15.28 | $15.52 | $15.28 | $15.47 | $15.47 | 7,882 |
2025-03-25 | $15.29 | $15.39 | $15.29 | $15.39 | $15.28 | 6,813 |
2025-03-24 | $15.29 | $15.34 | $15.25 | $15.29 | $15.18 | 21,599 |
2025-03-21 | $15.52 | $15.52 | $15.44 | $15.44 | $15.33 | 23,412 |
2025-03-20 | $15.25 | $15.30 | $15.25 | $15.30 | $15.30 | 5,015 |
2025-03-19 | $15.09 | $15.10 | $14.94 | $14.97 | $14.97 | 4,572 |
2025-03-18 | $15.08 | $15.08 | $15.00 | $15.06 | $15.06 | 7,084 |
2025-03-17 | $15.19 | $15.19 | $14.88 | $14.88 | $14.88 | 18,202 |
2025-03-14 | $15.60 | $15.60 | $15.44 | $15.44 | $15.44 | 20,910 |
2025-03-13 | $16.03 | $16.04 | $15.98 | $15.98 | $15.98 | 1,158 |
2025-03-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 784 |
2025-03-11 | $15.94 | $16.02 | $15.94 | $16.02 | $16.02 | 947 |
2025-03-10 | $16.06 | $16.36 | $15.93 | $16.30 | $16.30 | 7,582 |
2025-03-07 | $15.53 | $15.81 | $15.53 | $15.53 | $15.53 | 11,972 |
2025-03-06 | $15.51 | $15.68 | $15.49 | $15.68 | $15.68 | 28,341 |
2025-03-05 | $15.91 | $15.91 | $15.44 | $15.51 | $15.51 | 15,168 |
2025-03-04 | $16.72 | $16.72 | $16.34 | $16.46 | $16.46 | 5,368 |
2025-03-03 | $16.24 | $16.85 | $16.24 | $16.75 | $16.75 | 2,743 |
2025-02-28 | $16.55 | $16.59 | $16.43 | $16.45 | $16.45 | 6,038 |
2025-02-27 | $15.84 | $15.97 | $15.82 | $15.97 | $15.97 | 2,840 |
2025-02-26 | $15.30 | $15.39 | $15.24 | $15.39 | $15.39 | 1,595 |
2025-02-25 | $15.62 | $15.72 | $15.62 | $15.69 | $15.69 | 4,332 |
2025-02-24 | $15.52 | $15.70 | $15.50 | $15.70 | $15.70 | 38,141 |
2025-02-21 | $15.33 | $15.33 | $15.24 | $15.24 | $15.24 | 9,039 |
2025-02-20 | $15.13 | $15.27 | $15.13 | $15.13 | $15.13 | 17,271 |
2025-02-19 | $15.45 | $15.47 | $15.42 | $15.45 | $15.45 | 5,305 |
2025-02-18 | $15.39 | $15.44 | $15.37 | $15.37 | $15.37 | 12,674 |
2025-02-14 | $15.65 | $15.65 | $15.54 | $15.58 | $15.58 | 14,883 |
2025-02-13 | $16.22 | $16.22 | $15.72 | $15.74 | $15.74 | 32,422 |
2025-02-12 | $15.93 | $16.07 | $15.93 | $16.02 | $16.02 | 20,787 |
2025-02-11 | $16.21 | $16.21 | $16.14 | $16.19 | $16.19 | 5,675 |
2025-02-10 | $16.08 | $16.10 | $16.02 | $16.02 | $16.02 | 6,126 |
2025-02-07 | $16.34 | $16.41 | $16.34 | $16.41 | $16.41 | 9,565 |
2025-02-06 | $16.42 | $16.43 | $16.34 | $16.43 | $16.43 | 12,516 |
2025-02-05 | $16.49 | $16.51 | $16.47 | $16.47 | $16.47 | 8,594 |
2025-02-04 | $16.53 | $16.53 | $16.29 | $16.43 | $16.43 | 15,476 |
2025-02-03 | $17.20 | $17.20 | $16.85 | $16.87 | $16.87 | 46,907 |
2025-01-31 | $16.46 | $16.81 | $16.46 | $16.80 | $16.80 | 31,684 |
2025-01-30 | $16.70 | $16.70 | $16.36 | $16.42 | $16.42 | 29,043 |
2025-01-29 | $16.90 | $16.98 | $16.90 | $16.95 | $16.95 | 3,938 |
2025-01-28 | $17.30 | $17.31 | $16.96 | $16.96 | $16.96 | 1,870 |
2025-01-27 | $17.12 | $17.28 | $17.09 | $17.21 | $17.21 | 3,571 |
2025-01-24 | $16.71 | $16.71 | $16.54 | $16.54 | $16.54 | 16,114 |
2025-01-23 | $16.99 | $16.99 | $16.76 | $16.79 | $16.79 | 13,031 |
2025-01-22 | $16.75 | $16.92 | $16.75 | $16.90 | $16.90 | 22,860 |
2025-01-21 | $17.00 | $17.01 | $16.87 | $16.88 | $16.88 | 13,788 |
2025-01-17 | $17.11 | $17.27 | $17.11 | $17.26 | $17.26 | 15,110 |
2025-01-16 | $17.34 | $17.60 | $17.28 | $17.60 | $17.60 | 13,014 |
2025-01-15 | $17.66 | $17.66 | $17.41 | $17.52 | $17.52 | 31,142 |
2025-01-14 | $17.93 | $18.03 | $17.89 | $17.89 | $17.89 | 7,312 |
2025-01-13 | $18.50 | $18.50 | $18.24 | $18.33 | $18.33 | 12,382 |
2025-01-10 | $17.97 | $18.15 | $17.97 | $18.07 | $18.07 | 12,722 |
2025-01-08 | $17.50 | $17.62 | $17.39 | $17.48 | $17.48 | 2,928 |
2025-01-07 | $17.03 | $17.30 | $17.03 | $17.30 | $17.30 | 5,000 |
2025-01-06 | $16.84 | $17.09 | $16.84 | $16.94 | $16.94 | 12,514 |
2025-01-03 | $17.30 | $17.30 | $17.14 | $17.14 | $17.14 | 7,208 |
2025-01-02 | $17.27 | $17.53 | $17.27 | $17.48 | $17.48 | 3,905 |
2024-12-31 | $17.28 | $17.49 | $17.28 | $17.33 | $17.33 | 17,441 |
2024-12-30 | $17.30 | $17.40 | $17.16 | $17.34 | $17.34 | 15,055 |
2024-12-27 | $17.09 | $17.09 | $17.03 | $17.04 | $17.04 | 2,264 |
2024-12-26 | $16.92 | $16.92 | $16.82 | $16.87 | $16.87 | 15,223 |
2024-12-24 | $16.94 | $16.94 | $16.70 | $16.77 | $16.77 | 5,998 |
2024-12-23 | $17.03 | $17.03 | $16.71 | $16.71 | $16.71 | 14,201 |
2024-12-20 | $17.41 | $17.41 | $17.14 | $17.31 | $17.06 | 11,704 |
2024-12-19 | $17.25 | $17.37 | $17.10 | $17.34 | $17.09 | 6,943 |
2024-12-18 | $17.40 | $17.53 | $17.39 | $17.53 | $17.28 | 17,888 |
2024-12-17 | $17.04 | $17.04 | $16.70 | $16.72 | $16.48 | 15,155 |
2024-12-16 | $16.53 | $16.65 | $16.53 | $16.63 | $16.39 | 4,793 |
2024-12-13 | $16.48 | $16.55 | $16.34 | $16.36 | $16.12 | 8,604 |
2024-12-12 | $16.34 | $16.51 | $16.34 | $16.48 | $16.24 | 7,930 |
2024-12-11 | $16.33 | $16.36 | $16.28 | $16.28 | $16.04 | 6,882 |
2024-12-10 | $16.31 | $16.43 | $16.31 | $16.43 | $16.19 | 1,309 |
2024-12-09 | $15.96 | $15.96 | $15.62 | $15.84 | $15.61 | 7,709 |
2024-12-06 | $16.43 | $16.62 | $16.43 | $16.62 | $16.62 | 6,359 |
2024-12-05 | $16.55 | $16.55 | $16.43 | $16.43 | $16.43 | 5,897 |
2024-12-04 | $16.80 | $16.83 | $16.71 | $16.75 | $16.75 | 8,982 |
2024-12-03 | $16.95 | $17.16 | $16.76 | $16.87 | $16.87 | 13,723 |
2024-12-02 | $16.89 | $16.89 | $16.75 | $16.86 | $16.86 | 4,310 |
2024-11-29 | $17.22 | $17.22 | $16.90 | $16.95 | $16.95 | 2,804 |
2024-11-27 | $16.98 | $17.11 | $16.80 | $17.05 | $17.05 | 7,547 |
2024-11-26 | $16.86 | $17.13 | $16.86 | $17.12 | $17.12 | 6,358 |
2024-11-25 | $16.83 | $16.94 | $16.74 | $16.94 | $16.94 | 12,569 |
2024-11-22 | $17.04 | $17.07 | $16.86 | $16.98 | $16.98 | 3,735 |
2024-11-21 | $16.95 | $16.98 | $16.86 | $16.96 | $16.96 | 6,849 |
2024-11-20 | $16.94 | $16.96 | $16.84 | $16.88 | $16.88 | 6,217 |
2024-11-19 | $16.84 | $16.84 | $16.72 | $16.79 | $16.79 | 6,006 |
2024-11-18 | $16.97 | $16.97 | $16.77 | $16.78 | $16.78 | 5,039 |
2024-11-15 | $17.21 | $17.22 | $17.14 | $17.14 | $17.14 | 11,779 |
2024-11-14 | $16.98 | $17.18 | $16.94 | $17.14 | $17.14 | 4,945 |
2024-11-13 | $16.82 | $17.02 | $16.82 | $16.98 | $16.98 | 7,844 |
2024-11-12 | $16.55 | $16.90 | $16.55 | $16.74 | $16.74 | 15,089 |
2024-11-11 | $16.04 | $16.15 | $16.03 | $16.07 | $16.07 | 47,343 |
2024-11-08 | $15.59 | $15.96 | $15.59 | $15.84 | $15.84 | 9,711 |
2024-11-07 | $15.33 | $15.34 | $15.04 | $15.14 | $15.14 | 22,989 |
2024-11-06 | $15.95 | $16.10 | $15.83 | $15.91 | $15.91 | 21,664 |
2024-11-05 | $15.46 | $15.50 | $15.37 | $15.42 | $15.42 | 6,361 |
2024-11-04 | $15.74 | $15.90 | $15.60 | $15.60 | $15.60 | 7,090 |
2024-11-01 | $15.74 | $16.06 | $15.74 | $16.04 | $16.04 | 8,091 |
2024-10-31 | $16.18 | $16.23 | $16.06 | $16.10 | $16.10 | 15,981 |
2024-10-30 | $15.85 | $15.85 | $15.73 | $15.85 | $15.85 | 5,503 |
2024-10-29 | $15.50 | $15.58 | $15.47 | $15.55 | $15.55 | 1,404 |
2024-10-28 | $15.48 | $15.49 | $15.39 | $15.48 | $15.48 | 3,251 |
2024-10-25 | $15.36 | $15.59 | $15.36 | $15.58 | $15.58 | 5,979 |
2024-10-24 | $15.55 | $15.57 | $15.54 | $15.54 | $15.54 | 4,240 |
2024-10-23 | $15.41 | $15.49 | $15.41 | $15.46 | $15.46 | 6,826 |
2024-10-22 | $15.30 | $15.34 | $15.22 | $15.25 | $15.25 | 1,949 |
2024-10-21 | $15.19 | $15.29 | $15.18 | $15.21 | $15.21 | 2,299 |
2024-10-18 | $15.01 | $15.06 | $14.93 | $15.02 | $15.02 | 2,697 |
2024-10-17 | $15.30 | $15.36 | $15.24 | $15.28 | $15.28 | 5,725 |
2024-10-16 | $15.30 | $15.30 | $15.17 | $15.22 | $15.22 | 5,894 |
2024-10-15 | $15.14 | $15.52 | $15.14 | $15.42 | $15.42 | 6,594 |
2024-10-14 | $14.93 | $14.93 | $14.78 | $14.82 | $14.82 | 50,687 |
2024-10-11 | $15.05 | $15.07 | $14.75 | $14.75 | $14.75 | 2,991 |
2024-10-10 | $15.00 | $15.00 | $14.89 | $14.95 | $14.95 | 7,798 |
2024-10-09 | $15.17 | $15.17 | $14.90 | $15.02 | $15.02 | 5,810 |
2024-10-08 | $14.79 | $15.12 | $14.77 | $14.77 | $14.77 | 38,973 |
2024-10-07 | $14.21 | $14.38 | $14.06 | $14.20 | $14.20 | 46,598 |
2024-10-04 | $14.44 | $14.55 | $14.28 | $14.28 | $14.28 | 24,545 |
2024-10-03 | $14.72 | $14.73 | $14.59 | $14.63 | $14.63 | 19,558 |
2024-10-02 | $14.33 | $14.42 | $14.27 | $14.29 | $14.29 | 19,171 |
2024-10-01 | $15.05 | $15.14 | $14.80 | $14.80 | $14.80 | 40,037 |
2024-09-30 | $14.75 | $15.14 | $14.75 | $15.00 | $15.00 | 18,477 |
2024-09-27 | $14.48 | $14.62 | $14.43 | $14.57 | $14.57 | 2,663 |
2024-09-26 | $14.56 | $14.74 | $14.35 | $14.52 | $14.52 | 16,635 |
2024-09-25 | $15.50 | $15.77 | $15.46 | $15.68 | $15.68 | 7,860 |
2024-09-24 | $15.89 | $15.90 | $15.49 | $15.50 | $15.29 | 16,443 |
2024-09-23 | $16.58 | $16.69 | $16.58 | $16.67 | $16.44 | 13,761 |
2024-09-20 | $16.93 | $16.93 | $16.81 | $16.81 | $16.81 | 2,214 |
2024-09-19 | $16.90 | $17.10 | $16.75 | $16.82 | $16.82 | 5,020 |
2024-09-18 | $17.40 | $17.54 | $17.40 | $17.54 | $17.54 | 1,207 |
2024-09-17 | $17.40 | $17.43 | $17.38 | $17.38 | $17.38 | 18,008 |
2024-09-16 | $17.48 | $17.48 | $17.42 | $17.45 | $17.45 | 644 |
2024-09-13 | $17.58 | $17.58 | $17.49 | $17.49 | $17.49 | 6,988 |
2024-09-12 | $17.98 | $17.98 | $17.76 | $17.76 | $17.76 | 4,427 |
2024-09-11 | $18.26 | $18.62 | $18.04 | $18.04 | $18.04 | 7,722 |
2024-09-10 | $18.36 | $18.40 | $18.27 | $18.27 | $18.27 | 626 |
2024-09-09 | $18.34 | $18.34 | $18.09 | $18.15 | $18.15 | 4,694 |
2024-09-06 | $18.33 | $18.44 | $18.33 | $18.44 | $18.44 | 2,241 |
2024-09-05 | $17.75 | $17.80 | $17.75 | $17.79 | $17.79 | 1,183 |
2024-09-04 | $17.98 | $17.98 | $17.63 | $17.81 | $17.81 | 7,069 |
2024-09-03 | $17.50 | $17.83 | $17.50 | $17.82 | $17.82 | 18,007 |
2024-08-30 | $17.01 | $17.09 | $17.01 | $17.09 | $17.09 | 553 |
2024-08-29 | $17.00 | $17.15 | $17.00 | $17.15 | $17.15 | 1,361 |
2024-08-28 | $17.10 | $17.24 | $17.10 | $17.16 | $17.16 | 1,673 |
2024-08-27 | $17.00 | $17.00 | $16.91 | $16.95 | $16.95 | 1,608 |
2024-08-26 | $17.00 | $17.00 | $16.97 | $16.97 | $16.97 | 509 |
2024-08-23 | $16.75 | $16.77 | $16.63 | $16.69 | $16.69 | 1,735 |
2024-08-22 | $17.05 | $17.26 | $17.05 | $17.26 | $17.26 | 19,524 |
2024-08-21 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 332 |
2024-08-20 | $16.91 | $16.97 | $16.91 | $16.93 | $16.93 | 15,405 |
2024-08-19 | $16.78 | $16.84 | $16.66 | $16.71 | $16.71 | 18,241 |
2024-08-16 | $17.21 | $17.21 | $17.02 | $17.05 | $17.05 | 1,892 |
2024-08-15 | $17.55 | $17.55 | $17.36 | $17.43 | $17.43 | 4,757 |
2024-08-14 | $17.61 | $17.91 | $17.61 | $17.82 | $17.82 | 20,129 |
2024-08-13 | $17.85 | $17.85 | $17.63 | $17.63 | $17.63 | 716 |
2024-08-12 | $18.01 | $18.08 | $17.98 | $17.98 | $17.98 | 10,557 |
2024-08-09 | $18.11 | $18.26 | $18.04 | $18.13 | $18.13 | 8,498 |
2024-08-08 | $18.67 | $18.67 | $18.24 | $18.30 | $18.30 | 38,318 |
2024-08-07 | $18.62 | $19.09 | $18.50 | $19.06 | $19.06 | 14,273 |
2024-08-06 | $19.70 | $19.70 | $19.13 | $19.39 | $19.39 | 8,462 |
2024-08-05 | $20.57 | $20.57 | $19.39 | $19.61 | $19.61 | 12,623 |
2024-08-02 | $18.55 | $18.72 | $18.50 | $18.53 | $18.53 | 4,315 |
2024-08-01 | $17.48 | $18.08 | $17.45 | $17.96 | $17.96 | 2,871 |
2024-07-31 | $17.37 | $17.44 | $17.30 | $17.32 | $17.32 | 3,834 |
2024-07-30 | $18.24 | $18.26 | $18.21 | $18.21 | $18.21 | 1,169 |
2024-07-29 | $18.07 | $18.07 | $17.99 | $18.05 | $18.05 | 2,126 |
2024-07-26 | $17.67 | $17.98 | $17.67 | $17.93 | $17.93 | 2,175 |
2024-07-25 | $18.39 | $18.39 | $18.02 | $18.23 | $18.23 | 9,201 |
2024-07-24 | $17.80 | $18.09 | $17.80 | $18.09 | $18.09 | 6,224 |
2024-07-23 | $17.57 | $17.62 | $17.48 | $17.59 | $17.59 | 1,832 |
2024-07-22 | $17.31 | $17.32 | $17.26 | $17.27 | $17.27 | 6,294 |
2024-07-19 | $17.39 | $17.56 | $17.39 | $17.56 | $17.56 | 2,284 |
2024-07-18 | $17.05 | $17.25 | $17.05 | $17.19 | $17.19 | 711 |
2024-07-17 | $16.75 | $16.85 | $16.74 | $16.85 | $16.85 | 15,855 |
2024-07-16 | $16.33 | $16.33 | $16.31 | $16.31 | $16.31 | 1,432 |
2024-07-15 | $16.30 | $16.53 | $16.30 | $16.53 | $16.53 | 9,312 |
2024-07-12 | $16.11 | $16.19 | $16.09 | $16.19 | $16.19 | 2,551 |
2024-07-11 | $16.25 | $16.37 | $16.25 | $16.28 | $16.28 | 6,203 |
2024-07-10 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 185 |
2024-07-09 | $16.71 | $16.71 | $16.65 | $16.66 | $16.66 | 611 |
2024-07-08 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 186 |
2024-07-05 | $16.82 | $16.86 | $16.81 | $16.81 | $16.81 | 682 |
2024-07-03 | $17.00 | $17.02 | $16.95 | $16.95 | $16.95 | 1,411 |
2024-07-02 | $17.52 | $17.57 | $17.49 | $17.57 | $17.57 | 4,947 |
2024-07-01 | $17.52 | $17.56 | $17.52 | $17.56 | $17.56 | 219 |
2024-06-28 | $17.50 | $17.65 | $17.45 | $17.59 | $17.59 | 9,762 |
2024-06-27 | $17.56 | $17.65 | $17.56 | $17.65 | $17.65 | 4,114 |
2024-06-26 | $17.74 | $17.74 | $17.68 | $17.68 | $17.68 | 1,039 |
2024-06-25 | $17.80 | $17.83 | $17.78 | $17.78 | $17.61 | 3,375 |
2024-06-24 | $17.48 | $17.69 | $17.48 | $17.69 | $17.52 | 3,259 |
2024-06-21 | $17.69 | $17.70 | $17.66 | $17.70 | $17.53 | 1,951 |
2024-06-20 | $17.41 | $17.61 | $17.41 | $17.52 | $17.35 | 1,211 |
2024-06-18 | $17.56 | $17.56 | $17.41 | $17.48 | $17.31 | 10,263 |
2024-06-17 | $17.95 | $17.95 | $17.75 | $17.80 | $17.63 | 993 |
2024-06-14 | $18.15 | $18.22 | $17.98 | $17.98 | $17.81 | 3,001 |
2024-06-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.82 | 208 |
2024-06-12 | $17.85 | $18.01 | $17.73 | $18.01 | $17.84 | 3,121 |
2024-06-11 | $18.54 | $18.54 | $17.98 | $18.32 | $18.15 | 9,069 |
2024-06-10 | $18.17 | $18.17 | $18.17 | $18.17 | $18.00 | 46 |
2024-06-07 | $18.12 | $18.42 | $18.12 | $18.42 | $18.42 | 1,033 |
2024-06-06 | $18.07 | $18.17 | $17.99 | $17.99 | $17.99 | 6,053 |
2024-06-05 | $18.25 | $18.25 | $18.18 | $18.18 | $18.18 | 3,864 |
2024-06-04 | $18.86 | $18.90 | $18.77 | $18.78 | $18.78 | 6,748 |
2024-06-03 | $18.23 | $18.40 | $18.09 | $18.24 | $18.24 | 5,071 |
2024-05-31 | $18.57 | $18.91 | $18.57 | $18.65 | $18.65 | 7,912 |
2024-05-30 | $18.33 | $18.35 | $18.25 | $18.25 | $18.25 | 1,736 |
2024-05-29 | $18.06 | $18.21 | $18.06 | $18.20 | $18.20 | 27,757 |
2024-05-28 | $17.48 | $17.66 | $17.48 | $17.63 | $17.63 | 3,484 |
2024-05-24 | $17.57 | $17.66 | $17.55 | $17.66 | $17.66 | 2,446 |
2024-05-23 | $17.49 | $17.73 | $17.49 | $17.73 | $17.73 | 774 |
2024-05-22 | $17.39 | $17.42 | $17.39 | $17.42 | $17.42 | 248 |
2024-05-21 | $17.35 | $17.35 | $17.34 | $17.34 | $17.34 | 534 |
2024-05-20 | $17.07 | $17.13 | $17.07 | $17.13 | $17.13 | 326 |
2024-05-17 | $16.89 | $16.94 | $16.89 | $16.94 | $16.94 | 206 |
2024-05-16 | $17.20 | $17.25 | $17.08 | $17.08 | $17.08 | 436 |
2024-05-15 | $17.23 | $17.23 | $17.17 | $17.17 | $17.17 | 471 |
2024-05-14 | $17.60 | $17.61 | $17.50 | $17.51 | $17.51 | 4,976 |
2024-05-13 | $17.70 | $17.71 | $17.57 | $17.70 | $17.70 | 4,149 |
2024-05-10 | $17.95 | $18.01 | $17.95 | $17.98 | $17.98 | 3,196 |
2024-05-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 138 |
2024-05-08 | $18.14 | $18.14 | $18.13 | $18.13 | $18.13 | 271 |
2024-05-07 | $18.14 | $18.14 | $18.05 | $18.13 | $18.13 | 4,126 |
2024-05-06 | $17.97 | $17.98 | $17.94 | $17.94 | $17.94 | 2,776 |
2024-05-03 | $18.18 | $18.18 | $17.95 | $17.95 | $17.95 | 2,819 |
2024-05-02 | $18.67 | $18.78 | $18.17 | $18.26 | $18.26 | 2,913 |
2024-05-01 | $19.29 | $19.29 | $18.85 | $19.20 | $19.20 | 884 |
2024-04-30 | $19.05 | $19.22 | $19.01 | $19.14 | $19.14 | 7,288 |
2024-04-29 | $18.84 | $18.90 | $18.73 | $18.77 | $18.77 | 8,101 |
2024-04-26 | $19.19 | $19.22 | $19.09 | $19.09 | $19.09 | 5,666 |
2024-04-25 | $19.90 | $20.00 | $19.53 | $19.53 | $19.53 | 2,562 |
2024-04-24 | $19.69 | $19.69 | $19.61 | $19.61 | $19.61 | 331 |
2024-04-23 | $20.01 | $20.01 | $19.70 | $19.70 | $19.70 | 1,689 |
2024-04-22 | $20.35 | $20.35 | $20.02 | $20.06 | $20.06 | 4,956 |
2024-04-19 | $20.61 | $20.61 | $20.49 | $20.52 | $20.52 | 3,058 |
2024-04-18 | $20.34 | $20.38 | $20.14 | $20.33 | $20.33 | 3,472 |
2024-04-17 | $20.42 | $20.56 | $20.40 | $20.56 | $20.56 | 1,327 |
2024-04-16 | $20.39 | $20.56 | $20.38 | $20.42 | $20.42 | 9,026 |
2024-04-15 | $19.44 | $19.98 | $19.44 | $19.92 | $19.92 | 4,489 |
2024-04-12 | $19.28 | $19.74 | $19.28 | $19.68 | $19.68 | 2,903 |
2024-04-11 | $18.98 | $18.98 | $18.77 | $18.77 | $18.77 | 180 |
2024-04-10 | $18.92 | $19.14 | $18.92 | $19.07 | $19.07 | 2,677 |
2024-04-09 | $18.39 | $18.40 | $18.39 | $18.40 | $18.40 | 760 |
2024-04-08 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 186 |
2024-04-05 | $18.95 | $18.98 | $18.92 | $18.98 | $18.98 | 369 |
2024-04-04 | $18.55 | $19.05 | $18.50 | $19.05 | $19.05 | 12,403 |
2024-04-03 | $19.06 | $19.11 | $18.85 | $18.88 | $18.88 | 7,856 |
2024-04-02 | $18.93 | $18.99 | $18.90 | $18.95 | $18.95 | 2,542 |
2024-04-01 | $18.85 | $19.07 | $18.65 | $19.07 | $19.07 | 6,545 |
2024-03-28 | $19.04 | $19.10 | $19.04 | $19.10 | $19.10 | 1,116 |
2024-03-27 | $19.36 | $19.36 | $19.29 | $19.29 | $19.29 | 1,003 |
2024-03-26 | $19.22 | $19.28 | $19.19 | $19.28 | $19.28 | 3,116 |
2024-03-25 | $19.33 | $19.33 | $19.23 | $19.26 | $19.26 | 1,412 |
2024-03-22 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 220 |
2024-03-21 | $18.90 | $18.99 | $18.89 | $18.99 | $18.99 | 6,394 |
2024-03-20 | $19.00 | $19.00 | $18.98 | $18.98 | $18.98 | 3,592 |
2024-03-19 | $19.70 | $19.76 | $19.60 | $19.61 | $19.46 | 2,957 |
2024-03-18 | $19.20 | $19.43 | $19.20 | $19.43 | $19.43 | 1,207 |
2024-03-15 | $19.53 | $19.53 | $19.46 | $19.47 | $19.47 | 11,033 |
2024-03-14 | $19.04 | $19.25 | $19.04 | $19.25 | $19.25 | 1,703 |
2024-03-13 | $18.97 | $19.05 | $18.97 | $19.05 | $19.05 | 509 |
2024-03-12 | $18.95 | $19.01 | $18.90 | $18.90 | $18.90 | 2,236 |
2024-03-11 | $19.30 | $19.30 | $19.26 | $19.27 | $19.27 | 3,481 |
2024-03-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 9 |
2024-03-07 | $19.45 | $19.45 | $19.35 | $19.35 | $19.35 | 2,961 |
2024-03-06 | $19.57 | $19.58 | $19.42 | $19.58 | $19.58 | 8,482 |
2024-03-05 | $20.08 | $20.19 | $20.08 | $20.19 | $20.19 | 937 |
2024-03-04 | $19.73 | $19.83 | $19.73 | $19.83 | $19.83 | 1,599 |
2024-03-01 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 227 |
2024-02-29 | $19.99 | $20.19 | $19.99 | $20.19 | $20.19 | 13,679 |
2024-02-28 | $20.08 | $20.26 | $20.08 | $20.25 | $20.25 | 4,551 |
2024-02-27 | $19.62 | $19.73 | $19.62 | $19.72 | $19.72 | 1,289 |
2024-02-26 | $19.80 | $19.80 | $19.78 | $19.78 | $19.78 | 165 |
2024-02-23 | $19.67 | $19.67 | $19.55 | $19.56 | $19.56 | 6,158 |
2024-02-22 | $19.57 | $19.72 | $19.50 | $19.50 | $19.50 | 2,154 |
2024-02-21 | $19.88 | $20.01 | $19.83 | $19.95 | $19.95 | 1,062 |
2024-02-20 | $19.99 | $20.09 | $19.90 | $20.00 | $20.00 | 4,033 |
2024-02-16 | $20.11 | $20.20 | $19.96 | $20.10 | $20.10 | 5,462 |
2024-02-15 | $20.35 | $20.43 | $20.23 | $20.23 | $20.23 | 3,287 |
2024-02-14 | $20.40 | $20.40 | $20.36 | $20.36 | $20.36 | 2,781 |
2024-02-13 | $20.85 | $21.04 | $20.85 | $21.04 | $21.04 | 780 |
2024-02-12 | $20.40 | $20.40 | $20.07 | $20.23 | $20.23 | 4,217 |
2024-02-09 | $20.86 | $20.86 | $20.55 | $20.55 | $20.55 | 1,959 |
2024-02-08 | $20.74 | $20.74 | $20.73 | $20.74 | $20.74 | 1,588 |
2024-02-07 | $20.58 | $20.59 | $20.50 | $20.50 | $20.50 | 4,441 |
2024-02-06 | $20.68 | $20.68 | $20.51 | $20.51 | $20.51 | 1,241 |
2024-02-05 | $21.60 | $21.60 | $21.53 | $21.53 | $21.53 | 2,177 |
2024-02-02 | $21.52 | $21.55 | $21.52 | $21.54 | $21.54 | 3,617 |
2024-02-01 | $21.44 | $21.56 | $21.41 | $21.41 | $21.41 | 7,151 |
2024-01-31 | $21.76 | $21.81 | $21.50 | $21.81 | $21.81 | 2,250 |
2024-01-30 | $21.66 | $21.68 | $21.55 | $21.55 | $21.55 | 2,139 |
2024-01-29 | $21.42 | $21.42 | $21.20 | $21.21 | $21.21 | 6,442 |
2024-01-26 | $21.23 | $21.24 | $21.23 | $21.23 | $21.23 | 665 |
2024-01-25 | $21.12 | $21.32 | $21.10 | $21.24 | $21.24 | 1,853 |
2024-01-24 | $21.03 | $21.27 | $21.03 | $21.27 | $21.27 | 7,008 |
2024-01-23 | $22.00 | $22.00 | $21.77 | $21.77 | $21.77 | 6,795 |
2024-01-22 | $22.19 | $22.21 | $22.10 | $22.14 | $22.14 | 3,880 |
2024-01-19 | $22.17 | $22.19 | $21.75 | $21.75 | $21.75 | 1,335 |
2024-01-18 | $22.31 | $22.31 | $22.20 | $22.20 | $22.20 | 2,401 |
2024-01-17 | $22.74 | $22.78 | $22.58 | $22.58 | $22.58 | 7,332 |
2024-01-16 | $21.61 | $21.98 | $21.61 | $21.95 | $21.95 | 5,045 |
2024-01-12 | $20.91 | $20.91 | $20.85 | $20.88 | $20.88 | 1,316 |
2024-01-11 | $21.25 | $21.25 | $21.03 | $21.03 | $21.03 | 599 |
2024-01-10 | $21.18 | $21.26 | $21.14 | $21.14 | $21.14 | 2,032 |
2024-01-09 | $21.08 | $21.12 | $21.06 | $21.09 | $21.09 | 2,152 |
2024-01-08 | $20.87 | $20.87 | $20.51 | $20.51 | $20.51 | 2,554 |
2024-01-05 | $20.46 | $20.67 | $20.46 | $20.59 | $20.59 | 2,056 |
2024-01-04 | $20.60 | $20.63 | $20.45 | $20.63 | $20.63 | 1,567 |
2024-01-03 | $20.63 | $20.67 | $20.48 | $20.48 | $20.48 | 3,531 |
2024-01-02 | $20.19 | $20.27 | $20.18 | $20.27 | $20.27 | 1,379 |
2023-12-29 | $19.60 | $19.75 | $19.60 | $19.72 | $19.72 | 1,004 |
2023-12-28 | $19.73 | $19.81 | $19.60 | $19.74 | $19.74 | 3,158 |
2023-12-27 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 104 |
2023-12-26 | $20.30 | $20.30 | $20.25 | $20.25 | $20.25 | 433 |
2023-12-22 | $20.60 | $20.62 | $20.56 | $20.59 | $20.59 | 1,819 |
2023-12-21 | $20.48 | $20.55 | $20.38 | $20.38 | $20.38 | 2,020 |
2023-12-20 | $20.73 | $21.16 | $20.73 | $21.16 | $21.16 | 1,347 |
2023-12-19 | $20.67 | $20.68 | $20.63 | $20.67 | $20.45 | 5,060 |
2023-12-18 | $20.95 | $21.10 | $20.95 | $20.98 | $20.75 | 2,061 |
2023-12-15 | $20.77 | $20.95 | $20.72 | $20.95 | $20.73 | 1,560 |
2023-12-14 | $20.76 | $20.81 | $20.70 | $20.70 | $20.48 | 2,389 |
2023-12-13 | $22.05 | $22.05 | $21.35 | $21.35 | $21.12 | 1,756 |
2023-12-12 | $21.84 | $21.84 | $21.76 | $21.76 | $21.76 | 533 |
2023-12-11 | $21.91 | $21.91 | $21.72 | $21.76 | $21.76 | 2,186 |
2023-12-08 | $21.96 | $21.99 | $21.96 | $21.99 | $21.99 | 333 |
2023-12-07 | $21.91 | $21.97 | $21.80 | $21.81 | $21.81 | 2,294 |
2023-12-06 | $21.70 | $21.99 | $21.70 | $21.99 | $21.99 | 1,918 |
2023-12-05 | $21.91 | $21.97 | $21.91 | $21.93 | $21.93 | 2,353 |
2023-12-04 | $21.46 | $21.71 | $21.46 | $21.69 | $21.69 | 1,008 |
2023-12-01 | $21.70 | $21.70 | $21.18 | $21.18 | $21.18 | 1,712 |
2023-11-30 | $21.60 | $21.60 | $21.32 | $21.32 | $21.32 | 4,424 |
2023-11-29 | $21.39 | $21.40 | $21.39 | $21.40 | $21.40 | 282 |
2023-11-28 | $21.16 | $21.16 | $21.15 | $21.15 | $21.15 | 285 |
2023-11-27 | $21.53 | $21.53 | $21.51 | $21.51 | $21.51 | 539 |
2023-11-24 | $21.33 | $21.36 | $21.32 | $21.36 | $21.36 | 1,079 |
2023-11-22 | $21.28 | $21.38 | $21.28 | $21.37 | $21.37 | 1,244 |
2023-11-21 | $21.06 | $21.25 | $21.06 | $21.25 | $21.25 | 411 |
2023-11-20 | $21.13 | $21.13 | $20.91 | $20.94 | $20.94 | 3,977 |
2023-11-17 | $21.46 | $21.54 | $21.46 | $21.53 | $21.53 | 1,109 |
2023-11-16 | $21.39 | $21.53 | $21.39 | $21.53 | $21.53 | 2,111 |
2023-11-15 | $21.08 | $21.11 | $20.90 | $21.09 | $21.09 | 4,511 |
2023-11-14 | $21.79 | $21.80 | $21.44 | $21.47 | $21.47 | 4,222 |
2023-11-13 | $22.78 | $22.87 | $22.65 | $22.66 | $22.66 | 1,716 |
2023-11-10 | $22.98 | $23.06 | $22.65 | $22.67 | $22.67 | 2,156 |
2023-11-09 | $22.53 | $22.94 | $22.51 | $22.94 | $22.94 | 7,967 |
2023-11-08 | $22.42 | $22.60 | $22.42 | $22.54 | $22.54 | 5,909 |
2023-11-07 | $22.40 | $22.40 | $22.27 | $22.27 | $22.27 | 2,410 |
2023-11-06 | $21.95 | $22.13 | $21.91 | $22.12 | $22.12 | 5,665 |
2023-11-03 | $22.86 | $22.86 | $22.39 | $22.52 | $22.52 | 13,208 |
2023-11-02 | $23.53 | $23.70 | $23.43 | $23.45 | $23.45 | 5,181 |
2023-11-01 | $24.72 | $24.72 | $24.27 | $24.27 | $24.27 | 545 |
2023-10-31 | $24.89 | $25.08 | $24.72 | $24.72 | $24.72 | 4,165 |
2023-10-30 | $24.21 | $24.45 | $24.13 | $24.41 | $24.41 | 6,679 |
2023-10-27 | $24.95 | $24.97 | $24.95 | $24.97 | $24.97 | 757 |
2023-10-26 | $25.00 | $25.05 | $24.81 | $24.93 | $24.93 | 6,780 |
2023-10-25 | $24.48 | $24.64 | $24.48 | $24.64 | $24.64 | 2,217 |
2023-10-24 | $24.48 | $24.48 | $23.95 | $23.97 | $23.97 | 6,826 |
2023-10-23 | $24.93 | $25.00 | $24.54 | $24.64 | $24.64 | 2,543 |
2023-10-20 | $24.43 | $24.62 | $24.32 | $24.62 | $24.62 | 4,479 |
2023-10-19 | $23.87 | $23.96 | $23.82 | $23.96 | $23.96 | 755 |
2023-10-18 | $23.43 | $23.76 | $23.36 | $23.70 | $23.70 | 8,998 |
2023-10-17 | $23.20 | $23.23 | $22.88 | $22.98 | $22.98 | 16,461 |
2023-10-16 | $23.10 | $23.10 | $22.82 | $22.84 | $22.84 | 1,779 |
2023-10-13 | $22.90 | $23.19 | $22.88 | $23.19 | $23.19 | 596 |
2023-10-12 | $22.60 | $22.97 | $22.60 | $22.97 | $22.97 | 396 |
2023-10-11 | $22.41 | $22.69 | $22.41 | $22.50 | $22.50 | 2,032 |
2023-10-10 | $23.12 | $23.12 | $22.74 | $22.74 | $22.74 | 2,805 |
2023-10-09 | $23.83 | $23.95 | $23.45 | $23.45 | $23.45 | 8,622 |
2023-10-06 | $23.99 | $23.99 | $23.15 | $23.22 | $23.22 | 6,966 |
2023-10-05 | $24.05 | $24.13 | $23.87 | $23.95 | $23.95 | 5,103 |
2023-10-04 | $23.95 | $24.28 | $23.95 | $24.08 | $24.08 | 4,282 |
2023-10-03 | $23.65 | $23.92 | $23.60 | $23.90 | $23.90 | 2,387 |
2023-10-02 | $23.23 | $23.49 | $23.23 | $23.27 | $23.27 | 2,943 |
2023-09-29 | $22.57 | $23.09 | $22.57 | $23.03 | $23.03 | 2,812 |
2023-09-28 | $23.40 | $23.40 | $23.07 | $23.09 | $23.09 | 1,514 |
2023-09-27 | $23.15 | $23.36 | $23.05 | $23.21 | $23.21 | 3,136 |
2023-09-26 | $22.98 | $23.26 | $22.97 | $23.26 | $23.26 | 7,502 |
2023-09-25 | $22.72 | $22.72 | $22.62 | $22.62 | $22.62 | 1,499 |
2023-09-22 | $22.33 | $22.37 | $22.22 | $22.36 | $22.36 | 8,398 |
2023-09-21 | $22.79 | $22.91 | $22.73 | $22.91 | $22.91 | 4,616 |
2023-09-20 | $21.84 | $22.10 | $21.78 | $22.10 | $22.10 | 1,659 |
2023-09-19 | $22.12 | $22.19 | $22.12 | $22.13 | $21.95 | 8,776 |
2023-09-18 | $22.00 | $22.00 | $21.93 | $21.93 | $21.74 | 492 |
2023-09-15 | $21.69 | $21.88 | $21.69 | $21.85 | $21.85 | 1,918 |
2023-09-14 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 740 |
2023-09-13 | $21.97 | $21.97 | $21.89 | $21.89 | $21.89 | 1,807 |
2023-09-12 | $21.86 | $21.87 | $21.81 | $21.82 | $21.82 | 971 |
2023-09-11 | $21.80 | $21.88 | $21.72 | $21.72 | $21.72 | 1,768 |
2023-09-08 | $22.15 | $22.25 | $22.15 | $22.25 | $22.25 | 518 |
2023-09-07 | $22.41 | $22.41 | $22.32 | $22.32 | $22.32 | 717 |
2023-09-06 | $21.50 | $21.85 | $21.49 | $21.82 | $21.82 | 13,293 |
2023-09-05 | $21.40 | $21.54 | $21.40 | $21.53 | $21.53 | 6,301 |
2023-09-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 399 |
2023-08-31 | $21.64 | $21.69 | $21.64 | $21.69 | $21.69 | 400 |
2023-08-30 | $21.18 | $21.19 | $21.18 | $21.19 | $21.19 | 912 |
2023-08-29 | $21.50 | $21.50 | $20.98 | $21.01 | $21.01 | 6,316 |
2023-08-28 | $21.60 | $21.60 | $21.51 | $21.55 | $21.55 | 8,098 |
2023-08-25 | $21.95 | $22.21 | $21.95 | $21.98 | $21.98 | 4,410 |
2023-08-24 | $21.66 | $22.00 | $21.66 | $22.00 | $22.00 | 3,847 |
2023-08-23 | $21.99 | $22.04 | $21.81 | $21.84 | $21.84 | 2,233 |
2023-08-22 | $22.37 | $22.56 | $22.37 | $22.42 | $22.42 | 31,883 |
2023-08-21 | $22.61 | $22.68 | $22.42 | $22.43 | $22.43 | 9,796 |
2023-08-18 | $22.66 | $22.70 | $22.49 | $22.55 | $22.55 | 18,291 |
2023-08-17 | $21.80 | $22.24 | $21.80 | $22.24 | $22.24 | 3,196 |
2023-08-16 | $22.12 | $22.40 | $22.02 | $22.40 | $22.40 | 7,145 |
2023-08-15 | $21.83 | $22.03 | $21.83 | $22.02 | $22.02 | 17,807 |
2023-08-14 | $21.67 | $21.72 | $21.30 | $21.30 | $21.30 | 41,068 |
2023-08-11 | $21.08 | $21.32 | $21.08 | $21.20 | $21.20 | 1,564 |
2023-08-10 | $20.33 | $20.58 | $20.12 | $20.58 | $20.58 | 747 |
2023-08-09 | $20.53 | $20.81 | $20.53 | $20.58 | $20.58 | 11,328 |
2023-08-08 | $21.00 | $21.03 | $20.75 | $20.78 | $20.78 | 19,188 |
2023-08-07 | $20.28 | $20.29 | $20.26 | $20.26 | $20.26 | 1,693 |
2023-08-04 | $20.00 | $20.17 | $19.85 | $20.17 | $20.17 | 5,412 |
2023-08-03 | $20.21 | $20.21 | $20.02 | $20.11 | $20.11 | 3,040 |
2023-08-02 | $19.98 | $20.36 | $19.98 | $20.26 | $20.26 | 53,000 |
2023-08-01 | $19.23 | $19.37 | $19.23 | $19.31 | $19.31 | 6,907 |
2023-07-31 | $18.97 | $18.97 | $18.82 | $18.85 | $18.85 | 5,984 |
2023-07-28 | $19.01 | $19.03 | $18.83 | $18.85 | $18.85 | 6,233 |
2023-07-27 | $19.55 | $19.81 | $19.55 | $19.81 | $19.81 | 14,871 |
2023-07-26 | $19.77 | $19.77 | $19.23 | $19.38 | $19.38 | 4,557 |
2023-07-25 | $19.43 | $19.56 | $19.39 | $19.54 | $19.54 | 11,289 |
2023-07-24 | $20.28 | $20.35 | $19.84 | $19.86 | $19.86 | 8,446 |
2023-07-21 | $20.19 | $20.41 | $20.19 | $20.41 | $20.41 | 5,097 |
2023-07-20 | $20.20 | $20.35 | $19.98 | $20.35 | $20.35 | 6,903 |
2023-07-19 | $19.77 | $19.99 | $19.74 | $19.99 | $19.99 | 2,501 |
2023-07-18 | $19.92 | $19.95 | $19.89 | $19.92 | $19.92 | 35,506 |
2023-07-17 | $19.71 | $19.71 | $19.67 | $19.67 | $19.67 | 1,459 |
2023-07-14 | $19.71 | $19.71 | $19.64 | $19.67 | $19.67 | 2,516 |
2023-07-13 | $19.71 | $19.74 | $19.44 | $19.47 | $19.47 | 14,584 |
2023-07-12 | $20.23 | $20.23 | $19.95 | $19.98 | $19.98 | 4,133 |
2023-07-11 | $21.00 | $21.00 | $20.88 | $20.88 | $20.88 | 4,903 |
2023-07-10 | $21.31 | $21.35 | $21.31 | $21.35 | $21.35 | 5,679 |
2023-07-07 | $21.53 | $21.54 | $21.10 | $21.30 | $21.30 | 8,895 |
2023-07-06 | $21.74 | $21.97 | $21.74 | $21.93 | $21.93 | 35,836 |
2023-07-05 | $20.82 | $20.98 | $20.82 | $20.94 | $20.94 | 10,718 |
2023-07-03 | $20.65 | $20.69 | $20.60 | $20.69 | $20.69 | 5,070 |
2023-06-30 | $21.10 | $21.13 | $21.06 | $21.07 | $21.07 | 2,852 |
2023-06-29 | $21.57 | $21.57 | $21.46 | $21.46 | $21.46 | 4,459 |
2023-06-28 | $21.40 | $21.43 | $21.28 | $21.28 | $21.28 | 1,572 |
2023-06-27 | $21.06 | $21.06 | $21.01 | $21.01 | $21.01 | 528 |
2023-06-26 | $21.35 | $21.44 | $21.35 | $21.40 | $21.40 | 801 |
2023-06-23 | $21.50 | $21.65 | $21.50 | $21.52 | $21.52 | 1,475 |
2023-06-22 | $20.98 | $20.98 | $20.88 | $20.91 | $20.91 | 777 |
2023-06-21 | $20.82 | $20.82 | $20.75 | $20.75 | $20.75 | 1,567 |
2023-06-20 | $20.50 | $20.85 | $20.50 | $20.79 | $20.62 | 4,721 |
2023-06-16 | $19.85 | $20.01 | $19.84 | $20.00 | $20.00 | 3,815 |
2023-06-15 | $20.08 | $20.08 | $19.82 | $19.84 | $19.84 | 2,799 |
2023-06-14 | $20.50 | $20.50 | $20.18 | $20.18 | $20.18 | 1,018 |
2023-06-13 | $20.58 | $20.60 | $20.36 | $20.49 | $20.49 | 4,907 |
2023-06-12 | $20.95 | $20.95 | $20.82 | $20.82 | $20.82 | 1,355 |
2023-06-09 | $20.96 | $21.02 | $20.84 | $20.94 | $20.94 | 4,514 |
2023-06-08 | $21.33 | $21.33 | $21.17 | $21.23 | $21.23 | 9,200 |
2023-06-07 | $21.21 | $21.44 | $21.21 | $21.43 | $21.43 | 32,790 |
2023-06-06 | $21.60 | $21.60 | $21.25 | $21.25 | $21.25 | 689 |
2023-06-05 | $21.69 | $21.72 | $21.60 | $21.60 | $21.60 | 1,995 |
2023-06-02 | $21.54 | $21.61 | $21.42 | $21.53 | $21.53 | 14,001 |
2023-06-01 | $22.85 | $22.85 | $22.36 | $22.36 | $22.36 | 2,860 |
2023-05-31 | $23.32 | $23.50 | $23.13 | $23.13 | $23.13 | 4,506 |
2023-05-30 | $22.25 | $22.80 | $22.25 | $22.71 | $22.71 | 4,095 |
2023-05-26 | $22.55 | $22.60 | $22.18 | $22.18 | $22.18 | 3,430 |
2023-05-25 | $22.78 | $22.99 | $22.78 | $22.99 | $22.99 | 1,938 |
2023-05-24 | $22.57 | $22.90 | $22.57 | $22.88 | $22.88 | 3,820 |
2023-05-23 | $22.18 | $22.54 | $22.18 | $22.54 | $22.54 | 2,147 |
2023-05-22 | $21.66 | $21.85 | $21.66 | $21.85 | $21.85 | 1,163 |
2023-05-19 | $22.16 | $22.28 | $22.16 | $22.21 | $22.21 | 990 |
2023-05-18 | $22.32 | $22.32 | $22.24 | $22.24 | $22.24 | 1,433 |
2023-05-17 | $22.12 | $22.12 | $21.94 | $22.00 | $22.00 | 2,169 |
2023-05-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 335 |
2023-05-15 | $22.27 | $22.27 | $21.88 | $21.88 | $21.88 | 830 |
2023-05-12 | $22.67 | $22.72 | $22.66 | $22.69 | $22.69 | 2,204 |
2023-05-11 | $22.49 | $22.49 | $22.18 | $22.18 | $22.18 | 158 |
2023-05-10 | $21.90 | $22.14 | $21.90 | $21.97 | $21.97 | 654 |
2023-05-09 | $21.99 | $21.99 | $21.93 | $21.96 | $21.96 | 16,622 |
2023-05-08 | $21.65 | $21.70 | $21.65 | $21.68 | $21.68 | 641 |
2023-05-05 | $22.03 | $22.03 | $21.70 | $21.70 | $21.70 | 2,290 |
2023-05-04 | $22.28 | $22.41 | $22.18 | $22.29 | $22.29 | 3,411 |
2023-05-03 | $22.60 | $22.61 | $22.51 | $22.61 | $22.61 | 1,765 |
2023-05-02 | $22.68 | $22.68 | $22.56 | $22.61 | $22.61 | 1,814 |
2023-05-01 | $21.92 | $22.12 | $21.92 | $22.12 | $22.12 | 13,361 |
2023-04-28 | $22.13 | $22.13 | $21.96 | $21.97 | $21.97 | 1,660 |
2023-04-27 | $22.37 | $22.37 | $22.14 | $22.18 | $22.18 | 10,639 |
2023-04-26 | $22.70 | $22.77 | $22.66 | $22.77 | $22.77 | 1,939 |
2023-04-25 | $22.83 | $23.11 | $22.83 | $23.04 | $23.04 | 8,060 |
2023-04-24 | $22.18 | $22.28 | $22.17 | $22.23 | $22.23 | 6,351 |
2023-04-21 | $22.13 | $22.30 | $22.08 | $22.11 | $22.11 | 8,356 |
2023-04-20 | $21.67 | $21.79 | $21.59 | $21.72 | $21.72 | 789 |
2023-04-19 | $21.49 | $21.70 | $21.49 | $21.57 | $21.57 | 5,917 |
2023-04-18 | $21.16 | $21.16 | $21.14 | $21.14 | $21.14 | 27,417 |
2023-04-17 | $21.18 | $21.18 | $21.12 | $21.12 | $21.12 | 4,337 |
2023-04-14 | $21.34 | $21.34 | $21.33 | $21.33 | $21.33 | 3,641 |
2023-04-13 | $21.23 | $21.23 | $21.05 | $21.05 | $21.05 | 5,109 |
2023-04-12 | $21.25 | $21.69 | $21.25 | $21.69 | $21.69 | 4,785 |
2023-04-11 | $21.25 | $21.32 | $21.25 | $21.32 | $21.32 | 4,031 |
2023-04-10 | $21.72 | $21.85 | $21.66 | $21.66 | $21.66 | 1,678 |
2023-04-06 | $21.66 | $21.69 | $21.65 | $21.65 | $21.65 | 27,747 |
2023-04-05 | $21.70 | $21.92 | $21.70 | $21.84 | $21.84 | 7,819 |
2023-04-04 | $21.55 | $21.61 | $21.46 | $21.48 | $21.48 | 1,674 |
2023-04-03 | $21.54 | $21.55 | $21.46 | $21.50 | $21.50 | 9,878 |
2023-03-31 | $21.35 | $21.62 | $21.35 | $21.55 | $21.55 | 3,374 |
2023-03-30 | $21.47 | $21.57 | $21.47 | $21.47 | $21.47 | 5,342 |
2023-03-29 | $21.89 | $22.02 | $21.89 | $21.89 | $21.89 | 1,279 |
2023-03-28 | $22.24 | $22.30 | $22.06 | $22.08 | $22.08 | 7,936 |
2023-03-27 | $22.65 | $22.78 | $22.65 | $22.67 | $22.67 | 4,789 |
2023-03-24 | $22.62 | $22.73 | $22.44 | $22.44 | $22.44 | 1,657 |
2023-03-23 | $21.89 | $22.25 | $21.78 | $22.25 | $22.25 | 5,076 |
2023-03-22 | $22.70 | $22.89 | $22.42 | $22.89 | $22.89 | 7,968 |
2023-03-21 | $23.22 | $23.41 | $23.11 | $23.13 | $23.04 | 38,000 |
2023-03-20 | $23.90 | $24.00 | $23.50 | $23.66 | $23.57 | 9,209 |
2023-03-17 | $23.50 | $23.88 | $23.50 | $23.85 | $23.76 | 10,927 |
2023-03-16 | $24.40 | $24.40 | $23.49 | $23.49 | $23.40 | 4,792 |
2023-03-15 | $24.44 | $24.59 | $24.17 | $24.32 | $24.22 | 21,586 |
2023-03-14 | $23.48 | $23.49 | $23.29 | $23.47 | $23.38 | 7,884 |
2023-03-13 | $23.58 | $23.67 | $23.09 | $23.28 | $23.19 | 12,400 |
2023-03-10 | $23.12 | $23.50 | $23.06 | $23.49 | $23.40 | 13,969 |
2023-03-09 | $22.72 | $23.29 | $22.68 | $23.29 | $23.20 | 27,828 |
2023-03-08 | $22.20 | $22.36 | $22.20 | $22.23 | $22.14 | 2,420 |
2023-03-07 | $21.96 | $22.44 | $21.96 | $22.38 | $22.29 | 23,489 |
2023-03-06 | $21.51 | $21.66 | $21.40 | $21.66 | $21.58 | 5,665 |
2023-03-03 | $21.72 | $21.82 | $21.47 | $21.52 | $21.43 | 3,200 |
2023-03-02 | $22.28 | $22.28 | $21.88 | $21.88 | $21.79 | 3,844 |
2023-03-01 | $21.95 | $22.12 | $21.87 | $22.04 | $21.95 | 8,771 |
2023-02-28 | $22.96 | $23.01 | $22.77 | $22.98 | $22.89 | 2,431 |
2023-02-27 | $22.72 | $22.75 | $22.61 | $22.69 | $22.60 | 7,268 |
2023-02-24 | $22.83 | $23.08 | $22.79 | $22.98 | $22.89 | 12,201 |
2023-02-23 | $21.80 | $21.97 | $21.73 | $21.93 | $21.84 | 2,363 |
2023-02-22 | $21.96 | $22.19 | $21.67 | $22.17 | $22.08 | 13,132 |
2023-02-21 | $21.59 | $21.92 | $21.57 | $21.90 | $21.82 | 9,967 |
2023-02-17 | $21.40 | $21.50 | $21.34 | $21.35 | $21.27 | 3,300 |
2023-02-16 | $21.14 | $21.14 | $20.79 | $20.90 | $20.82 | 1,479 |
2023-02-15 | $21.20 | $21.27 | $20.90 | $20.90 | $20.82 | 1,685 |
2023-02-14 | $20.85 | $20.85 | $20.58 | $20.58 | $20.50 | 2,779 |
2023-02-13 | $20.66 | $20.66 | $20.40 | $20.45 | $20.45 | 1,021 |
2023-02-10 | $20.63 | $20.85 | $20.63 | $20.81 | $20.81 | 3,843 |
2023-02-09 | $19.94 | $20.45 | $19.94 | $20.41 | $20.41 | 2,732 |
2023-02-08 | $20.53 | $20.71 | $20.49 | $20.53 | $20.53 | 5,416 |
2023-02-07 | $20.66 | $20.85 | $20.49 | $20.49 | $20.49 | 5,495 |
2023-02-06 | $20.85 | $20.95 | $20.65 | $20.72 | $20.72 | 12,341 |
2023-02-03 | $19.81 | $20.15 | $19.68 | $20.09 | $20.09 | 18,654 |
2023-02-02 | $19.12 | $19.55 | $19.12 | $19.49 | $19.49 | 7,798 |
2023-02-01 | $19.46 | $19.77 | $19.07 | $19.13 | $19.13 | 15,549 |
2023-01-31 | $19.89 | $19.97 | $19.67 | $19.67 | $19.67 | 4,011 |
2023-01-30 | $19.34 | $19.56 | $19.34 | $19.56 | $19.56 | 51,485 |
2023-01-27 | $18.76 | $18.90 | $18.75 | $18.80 | $18.80 | 2,253 |
2023-01-26 | $18.68 | $18.85 | $18.65 | $18.65 | $18.65 | 4,100 |
2023-01-25 | $19.25 | $19.40 | $19.00 | $19.00 | $19.00 | 2,806 |
2023-01-24 | $19.13 | $19.18 | $18.95 | $18.95 | $18.95 | 13,451 |
2023-01-23 | $19.21 | $19.21 | $18.91 | $19.05 | $19.05 | 23,151 |
2023-01-20 | $19.60 | $19.60 | $19.33 | $19.34 | $19.34 | 27,897 |
2023-01-19 | $20.03 | $20.03 | $19.79 | $19.86 | $19.86 | 15,135 |
2023-01-18 | $19.66 | $20.17 | $19.66 | $20.17 | $20.17 | 3,185 |
2023-01-17 | $20.03 | $20.03 | $19.90 | $19.92 | $19.92 | 34,853 |
2023-01-13 | $20.09 | $20.09 | $19.67 | $19.67 | $19.67 | 18,746 |
2023-01-12 | $20.25 | $20.35 | $19.90 | $19.94 | $19.94 | 8,865 |
2023-01-11 | $20.32 | $20.39 | $20.10 | $20.14 | $20.14 | 37,188 |
2023-01-10 | $20.44 | $20.68 | $20.30 | $20.30 | $20.30 | 9,091 |
2023-01-09 | $20.34 | $20.62 | $20.31 | $20.59 | $20.59 | 17,349 |
2023-01-06 | $21.76 | $21.76 | $20.84 | $20.84 | $20.84 | 12,149 |
2023-01-05 | $21.99 | $22.09 | $21.73 | $21.77 | $21.77 | 14,462 |
2023-01-04 | $22.33 | $22.33 | $21.62 | $21.64 | $21.64 | 15,222 |
2023-01-03 | $23.00 | $23.19 | $22.77 | $23.03 | $23.03 | 9,826 |
2022-12-30 | $22.93 | $23.59 | $22.93 | $23.43 | $23.43 | 5,226 |
2022-12-29 | $22.95 | $22.95 | $22.72 | $22.80 | $22.80 | 3,573 |
2022-12-28 | $22.99 | $23.58 | $22.99 | $23.57 | $23.57 | 6,503 |
2022-12-27 | $23.21 | $23.21 | $22.69 | $22.88 | $22.88 | 2,850 |
2022-12-23 | $23.69 | $23.69 | $23.56 | $23.60 | $23.60 | 1,891 |
2022-12-22 | $23.16 | $23.81 | $23.16 | $23.49 | $23.49 | 5,041 |
2022-12-21 | $23.61 | $23.61 | $23.12 | $23.12 | $23.06 | 6,218 |
2022-12-20 | $23.67 | $23.67 | $23.43 | $23.57 | $23.51 | 5,635 |
2022-12-19 | $23.46 | $23.61 | $23.42 | $23.52 | $23.46 | 3,796 |
2022-12-16 | $23.41 | $23.66 | $23.33 | $23.66 | $23.60 | 13,822 |
2022-12-15 | $22.88 | $23.71 | $22.88 | $23.71 | $23.65 | 11,764 |
2022-12-14 | $22.73 | $22.90 | $22.50 | $22.64 | $22.58 | 2,646 |
2022-12-13 | $22.19 | $22.67 | $22.00 | $22.67 | $22.61 | 15,322 |
2022-12-12 | $23.25 | $23.28 | $23.00 | $23.00 | $22.94 | 9,113 |
2022-12-09 | $22.50 | $22.79 | $22.50 | $22.79 | $22.73 | 1,876 |
2022-12-08 | $22.55 | $22.72 | $22.43 | $22.55 | $22.49 | 14,841 |
2022-12-07 | $23.12 | $23.20 | $23.02 | $23.03 | $22.97 | 7,551 |
2022-12-06 | $22.70 | $22.88 | $22.66 | $22.79 | $22.73 | 5,887 |
2022-12-05 | $22.19 | $22.82 | $22.19 | $22.76 | $22.70 | 16,046 |
2022-12-02 | $22.74 | $22.74 | $22.10 | $22.17 | $22.11 | 20,683 |
2022-12-01 | $22.04 | $22.44 | $22.04 | $22.36 | $22.30 | 46,503 |
2022-11-30 | $22.68 | $22.85 | $22.13 | $22.22 | $22.16 | 33,286 |
2022-11-29 | $23.57 | $23.66 | $23.38 | $23.61 | $23.61 | 11,762 |
2022-11-28 | $24.64 | $24.70 | $24.21 | $24.65 | $24.65 | 8,082 |
2022-11-25 | $24.33 | $24.45 | $24.33 | $24.45 | $24.45 | 449 |
2022-11-23 | $24.50 | $24.50 | $23.98 | $24.07 | $24.07 | 11,912 |
2022-11-22 | $24.84 | $24.84 | $24.59 | $24.59 | $24.59 | 15,757 |
2022-11-21 | $24.68 | $24.94 | $24.68 | $24.73 | $24.73 | 9,116 |
2022-11-18 | $23.95 | $24.28 | $23.95 | $24.13 | $24.13 | 3,098 |
2022-11-17 | $24.86 | $24.86 | $23.81 | $23.84 | $23.84 | 13,109 |
2022-11-16 | $23.52 | $23.93 | $23.52 | $23.93 | $23.93 | 5,998 |
2022-11-15 | $22.67 | $23.17 | $22.60 | $23.11 | $23.11 | 25,596 |
2022-11-14 | $24.18 | $24.34 | $23.96 | $24.27 | $24.27 | 14,886 |
2022-11-11 | $24.25 | $24.37 | $23.88 | $24.00 | $24.00 | 33,489 |
2022-11-10 | $25.97 | $26.00 | $25.31 | $25.31 | $25.31 | 27,151 |
2022-11-09 | $26.68 | $27.35 | $26.68 | $27.14 | $27.14 | 21,423 |
2022-11-08 | $26.56 | $26.78 | $26.09 | $26.27 | $26.27 | 19,797 |
2022-11-07 | $26.41 | $26.92 | $26.41 | $26.81 | $26.81 | 15,256 |
2022-11-04 | $26.84 | $27.60 | $26.80 | $26.80 | $26.80 | 36,793 |
2022-11-03 | $30.04 | $30.10 | $29.09 | $29.32 | $29.32 | 8,968 |
2022-11-02 | $28.97 | $29.58 | $28.28 | $29.40 | $29.40 | 9,133 |
2022-11-01 | $28.59 | $29.15 | $28.42 | $28.97 | $28.97 | 20,061 |
2022-10-31 | $30.65 | $30.66 | $30.07 | $30.32 | $30.32 | 17,984 |
2022-10-28 | $30.61 | $30.61 | $29.98 | $30.07 | $30.07 | 12,904 |
2022-10-27 | $29.47 | $29.72 | $29.05 | $29.63 | $29.63 | 27,668 |
2022-10-26 | $29.87 | $29.87 | $28.78 | $29.17 | $29.17 | 18,302 |
2022-10-25 | $30.47 | $30.57 | $30.08 | $30.18 | $30.18 | 28,942 |
2022-10-24 | $30.46 | $31.30 | $30.36 | $30.36 | $30.36 | 43,997 |
2022-10-21 | $29.67 | $29.67 | $28.44 | $28.44 | $28.44 | 29,628 |
2022-10-20 | $29.24 | $29.57 | $28.50 | $29.37 | $29.37 | 11,931 |
2022-10-19 | $29.55 | $29.95 | $29.50 | $29.87 | $29.87 | 16,461 |
2022-10-18 | $28.07 | $29.12 | $28.02 | $28.78 | $28.78 | 46,866 |
2022-10-17 | $29.24 | $29.24 | $28.55 | $28.66 | $28.66 | 27,700 |
2022-10-14 | $29.01 | $30.48 | $29.01 | $30.48 | $30.48 | 37,377 |
2022-10-13 | $31.47 | $31.50 | $29.16 | $29.32 | $29.32 | 67,271 |
2022-10-12 | $29.83 | $29.90 | $29.42 | $29.63 | $29.63 | 18,468 |
2022-10-11 | $29.45 | $29.93 | $29.17 | $29.62 | $29.62 | 56,132 |
2022-10-10 | $28.47 | $29.00 | $28.46 | $28.76 | $28.76 | 47,692 |
2022-10-07 | $27.52 | $28.15 | $27.30 | $28.15 | $28.15 | 47,762 |
2022-10-06 | $26.69 | $26.92 | $26.53 | $26.92 | $26.92 | 12,344 |
2022-10-05 | $26.72 | $27.10 | $26.35 | $26.56 | $26.56 | 26,324 |
2022-10-04 | $27.25 | $27.26 | $26.41 | $26.58 | $26.58 | 197,502 |
2022-10-03 | $29.15 | $29.19 | $28.29 | $28.49 | $28.49 | 53,350 |
2022-09-30 | $29.49 | $29.49 | $28.84 | $29.49 | $29.49 | 34,029 |
2022-09-29 | $28.97 | $29.61 | $28.97 | $29.19 | $29.19 | 47,730 |
2022-09-28 | $28.73 | $28.85 | $27.76 | $27.93 | $27.93 | 40,489 |
2022-09-27 | $28.00 | $28.64 | $27.55 | $28.49 | $28.49 | 39,986 |
2022-09-26 | $28.21 | $28.53 | $27.75 | $28.35 | $28.35 | 78,301 |
2022-09-23 | $27.45 | $27.93 | $27.31 | $27.58 | $27.58 | 36,469 |
2022-09-22 | $26.17 | $26.45 | $26.00 | $26.34 | $26.34 | 22,131 |
2022-09-21 | $25.54 | $26.24 | $25.29 | $26.24 | $26.24 | 21,299 |
2022-09-20 | $25.28 | $25.43 | $25.07 | $25.26 | $25.26 | 13,851 |
2022-09-19 | $25.62 | $25.62 | $24.97 | $25.02 | $25.02 | 12,853 |
2022-09-16 | $25.23 | $25.41 | $24.81 | $25.15 | $25.15 | 17,646 |
2022-09-15 | $24.62 | $24.75 | $24.25 | $24.70 | $24.70 | 23,282 |
2022-09-14 | $24.13 | $24.33 | $24.00 | $24.16 | $24.16 | 133,166 |
2022-09-13 | $23.89 | $24.44 | $23.70 | $24.42 | $24.42 | 11,963 |
2022-09-12 | $23.25 | $23.30 | $22.92 | $22.92 | $22.92 | 23,353 |
2022-09-09 | $24.00 | $24.02 | $23.53 | $23.68 | $23.68 | 19,322 |
2022-09-08 | $24.85 | $24.85 | $24.45 | $24.46 | $24.46 | 13,304 |
2022-09-07 | $24.85 | $24.85 | $24.16 | $24.28 | $24.28 | 26,052 |
2022-09-06 | $24.29 | $24.65 | $24.04 | $24.55 | $24.55 | 34,969 |
2022-09-02 | $23.68 | $24.05 | $23.64 | $24.02 | $24.02 | 6,417 |
2022-09-01 | $23.65 | $24.21 | $23.53 | $23.53 | $23.53 | 19,967 |
2022-08-31 | $22.98 | $23.21 | $22.42 | $23.20 | $23.20 | 16,981 |
2022-08-30 | $22.80 | $23.48 | $22.76 | $23.38 | $23.38 | 11,869 |
2022-08-29 | $22.89 | $22.90 | $22.32 | $22.70 | $22.70 | 22,844 |
2022-08-26 | $22.02 | $22.61 | $22.02 | $22.53 | $22.53 | 13,375 |
2022-08-25 | $22.40 | $22.40 | $21.59 | $21.60 | $21.60 | 11,509 |
2022-08-24 | $22.64 | $22.86 | $22.64 | $22.78 | $22.78 | 3,070 |
2022-08-23 | $23.02 | $23.02 | $22.77 | $22.86 | $22.86 | 4,455 |
2022-08-22 | $23.15 | $23.15 | $23.00 | $23.11 | $23.11 | 10,003 |
2022-08-19 | $22.57 | $22.84 | $22.51 | $22.72 | $22.72 | 8,624 |
2022-08-18 | $22.14 | $22.27 | $22.06 | $22.11 | $22.11 | 4,895 |
2022-08-17 | $21.82 | $21.85 | $21.76 | $21.82 | $21.82 | 4,097 |
2022-08-16 | $21.71 | $21.71 | $21.57 | $21.62 | $21.62 | 1,014 |
2022-08-15 | $21.77 | $21.83 | $21.59 | $21.65 | $21.65 | 8,004 |
2022-08-12 | $21.91 | $21.91 | $21.41 | $21.41 | $21.41 | 57,429 |
2022-08-11 | $21.79 | $21.95 | $21.36 | $21.91 | $21.91 | 3,537 |
2022-08-10 | $22.42 | $22.44 | $22.05 | $22.10 | $22.10 | 3,761 |
2022-08-09 | $22.53 | $22.74 | $22.53 | $22.65 | $22.65 | 3,712 |
2022-08-08 | $22.49 | $22.49 | $22.23 | $22.48 | $22.48 | 5,889 |
2022-08-05 | $22.87 | $22.87 | $22.57 | $22.57 | $22.57 | 2,408 |
2022-08-04 | $22.50 | $22.69 | $22.44 | $22.57 | $22.57 | 2,809 |
2022-08-03 | $23.12 | $23.29 | $22.80 | $22.85 | $22.85 | 8,719 |
2022-08-02 | $23.37 | $23.47 | $22.81 | $23.24 | $23.24 | 7,522 |
2022-08-01 | $23.15 | $23.16 | $22.77 | $23.01 | $23.01 | 7,157 |
2022-07-29 | $22.94 | $23.16 | $22.62 | $22.62 | $22.62 | 28,687 |
2022-07-28 | $22.53 | $22.99 | $22.37 | $22.37 | $22.37 | 35,547 |
2022-07-27 | $23.14 | $23.14 | $22.52 | $22.60 | $22.60 | 51,470 |
2022-07-26 | $23.22 | $23.56 | $23.22 | $23.50 | $23.50 | 14,198 |
2022-07-25 | $23.21 | $23.33 | $23.08 | $23.13 | $23.13 | 11,659 |
2022-07-22 | $22.87 | $23.48 | $22.87 | $23.34 | $23.34 | 3,228 |
2022-07-21 | $23.28 | $23.28 | $22.86 | $22.86 | $22.86 | 8,235 |
2022-07-20 | $23.30 | $23.45 | $23.26 | $23.32 | $23.32 | 16,432 |
2022-07-19 | $23.47 | $23.50 | $23.11 | $23.18 | $23.18 | 11,231 |
2022-07-18 | $23.58 | $23.99 | $23.27 | $23.93 | $23.93 | 21,511 |
2022-07-15 | $24.55 | $24.94 | $24.27 | $24.30 | $24.30 | 14,581 |
2022-07-14 | $24.85 | $24.93 | $24.45 | $24.56 | $24.56 | 86,039 |
2022-07-13 | $24.65 | $24.65 | $23.95 | $24.08 | $24.08 | 15,136 |
2022-07-12 | $24.07 | $24.13 | $23.79 | $24.03 | $24.03 | 19,537 |
2022-07-11 | $23.90 | $23.98 | $23.58 | $23.84 | $23.84 | 7,446 |
2022-07-08 | $22.84 | $22.86 | $22.45 | $22.62 | $22.62 | 9,289 |
2022-07-07 | $22.99 | $22.99 | $22.40 | $22.59 | $22.59 | 13,617 |
2022-07-06 | $23.69 | $23.95 | $23.45 | $23.55 | $23.55 | 7,064 |
2022-07-05 | $23.91 | $23.98 | $23.31 | $23.31 | $23.31 | 14,544 |
2022-07-01 | $23.19 | $23.34 | $22.91 | $22.92 | $22.92 | 8,344 |
2022-06-30 | $23.14 | $23.17 | $22.57 | $22.60 | $22.60 | 10,372 |
2022-06-29 | $22.37 | $22.58 | $22.32 | $22.44 | $22.44 | 8,792 |
2022-06-28 | $21.60 | $22.25 | $21.53 | $22.22 | $22.22 | 32,341 |
2022-06-27 | $21.70 | $22.02 | $21.70 | $22.00 | $22.00 | 6,938 |
2022-06-24 | $22.53 | $22.62 | $21.98 | $21.98 | $21.98 | 21,100 |
2022-06-23 | $23.06 | $23.45 | $23.00 | $23.06 | $23.06 | 5,365 |
2022-06-22 | $23.31 | $23.37 | $22.95 | $23.19 | $23.19 | 53,692 |
2022-06-21 | $22.53 | $22.53 | $22.28 | $22.38 | $22.38 | 48,275 |
2022-06-17 | $22.81 | $23.32 | $22.75 | $23.11 | $23.11 | 12,273 |
2022-06-16 | $23.26 | $23.62 | $23.14 | $23.32 | $23.32 | 51,482 |
2022-06-15 | $22.51 | $22.51 | $21.76 | $22.01 | $22.01 | 14,441 |
2022-06-14 | $22.86 | $22.87 | $22.48 | $22.64 | $22.64 | 18,797 |
2022-06-13 | $22.80 | $23.40 | $22.64 | $23.21 | $23.21 | 32,691 |
2022-06-10 | $21.31 | $21.78 | $21.28 | $21.70 | $21.70 | 30,800 |
2022-06-09 | $20.60 | $21.29 | $20.60 | $21.29 | $21.29 | 18,322 |
2022-06-08 | $20.28 | $20.35 | $20.18 | $20.23 | $20.23 | 9,690 |
2022-06-07 | $20.74 | $20.77 | $20.43 | $20.50 | $20.50 | 6,737 |
2022-06-06 | $20.19 | $20.66 | $20.03 | $20.65 | $20.65 | 17,214 |
2022-06-03 | $20.62 | $20.99 | $20.62 | $20.90 | $20.90 | 16,402 |
2022-06-02 | $20.79 | $20.79 | $20.18 | $20.18 | $20.18 | 16,426 |
2022-06-01 | $20.48 | $21.06 | $20.48 | $21.05 | $21.05 | 27,399 |
2022-05-31 | $20.20 | $20.63 | $20.20 | $20.63 | $20.63 | 20,921 |
2022-05-27 | $21.47 | $21.53 | $21.24 | $21.30 | $21.30 | 17,934 |
2022-05-26 | $22.40 | $22.40 | $21.67 | $21.73 | $21.73 | 15,447 |
2022-05-25 | $22.78 | $22.78 | $22.34 | $22.46 | $22.46 | 5,866 |
2022-05-24 | $22.62 | $23.04 | $22.62 | $22.74 | $22.74 | 10,071 |
2022-05-23 | $22.10 | $22.10 | $21.83 | $21.94 | $21.94 | 3,197 |
2022-05-20 | $21.91 | $22.74 | $21.89 | $22.30 | $22.30 | 15,046 |
2022-05-19 | $22.81 | $22.95 | $22.34 | $22.41 | $22.41 | 40,388 |
2022-05-18 | $22.46 | $23.26 | $22.30 | $23.15 | $23.15 | 40,775 |
2022-05-17 | $22.10 | $22.49 | $21.98 | $22.17 | $22.17 | 17,122 |
2022-05-16 | $23.50 | $23.50 | $23.12 | $23.26 | $23.26 | 13,408 |
2022-05-13 | $23.84 | $23.84 | $23.07 | $23.12 | $23.12 | 58,126 |
2022-05-12 | $24.75 | $25.00 | $24.18 | $24.41 | $24.41 | 29,279 |
2022-05-11 | $23.54 | $24.14 | $23.10 | $24.09 | $24.09 | 53,812 |
2022-05-10 | $23.38 | $24.15 | $23.25 | $23.76 | $23.76 | 26,685 |
2022-05-09 | $23.63 | $24.06 | $23.34 | $23.98 | $23.98 | 68,866 |
2022-05-06 | $22.63 | $22.96 | $22.46 | $22.69 | $22.69 | 24,286 |
2022-05-05 | $21.39 | $22.45 | $21.39 | $22.29 | $22.29 | 23,459 |
2022-05-04 | $21.51 | $21.72 | $20.51 | $20.53 | $20.53 | 34,407 |
2022-05-03 | $21.02 | $21.21 | $21.01 | $21.06 | $21.06 | 15,548 |
2022-05-02 | $21.40 | $21.88 | $21.23 | $21.48 | $21.48 | 115,894 |
2022-04-29 | $20.63 | $21.33 | $20.50 | $21.26 | $21.26 | 16,930 |
2022-04-28 | $21.91 | $22.09 | $21.40 | $21.49 | $21.49 | 11,279 |
2022-04-27 | $22.36 | $22.36 | $21.86 | $22.03 | $22.03 | 24,709 |
2022-04-26 | $22.01 | $22.63 | $22.01 | $22.63 | $22.63 | 15,687 |
2022-04-25 | $22.11 | $22.16 | $21.63 | $21.63 | $21.63 | 33,506 |
2022-04-22 | $20.98 | $21.37 | $20.79 | $21.31 | $21.31 | 19,626 |
2022-04-21 | $20.27 | $21.06 | $20.16 | $20.99 | $20.99 | 32,035 |
2022-04-20 | $19.97 | $20.29 | $19.97 | $20.22 | $20.22 | 2,697 |
2022-04-19 | $20.16 | $20.35 | $19.96 | $19.96 | $19.96 | 5,757 |
2022-04-18 | $19.89 | $20.00 | $19.63 | $19.82 | $19.82 | 18,055 |
2022-04-14 | $19.54 | $19.65 | $19.53 | $19.64 | $19.64 | 7,317 |
2022-04-13 | $19.56 | $19.56 | $19.13 | $19.13 | $19.13 | 10,486 |
2022-04-12 | $19.34 | $19.75 | $19.26 | $19.67 | $19.67 | 24,497 |
2022-04-11 | $19.48 | $19.59 | $19.35 | $19.56 | $19.56 | 21,558 |
2022-04-08 | $19.00 | $19.10 | $18.90 | $19.10 | $19.10 | 3,098 |
2022-04-07 | $19.01 | $19.29 | $18.96 | $19.08 | $19.08 | 18,755 |
2022-04-06 | $18.54 | $18.95 | $18.54 | $18.83 | $18.83 | 31,744 |
2022-04-05 | $18.00 | $18.39 | $18.00 | $18.39 | $18.39 | 19,699 |
2022-04-04 | $17.94 | $17.94 | $17.68 | $17.70 | $17.70 | 88,696 |
2022-04-01 | $18.33 | $18.54 | $18.15 | $18.40 | $18.40 | 28,189 |
2022-03-31 | $18.77 | $18.95 | $18.70 | $18.95 | $18.95 | 9,053 |
2022-03-30 | $18.40 | $18.50 | $18.14 | $18.47 | $18.47 | 12,212 |
2022-03-29 | $18.29 | $18.50 | $18.29 | $18.31 | $18.31 | 7,803 |
2022-03-28 | $19.04 | $19.25 | $18.95 | $18.95 | $18.95 | 10,840 |
2022-03-25 | $19.22 | $19.33 | $19.13 | $19.15 | $19.15 | 5,212 |
2022-03-24 | $18.93 | $19.01 | $18.78 | $18.78 | $18.78 | 3,222 |
2022-03-23 | $18.96 | $19.01 | $18.66 | $19.01 | $19.01 | 48,563 |
2022-03-22 | $18.81 | $18.95 | $18.62 | $18.78 | $18.78 | 24,071 |
2022-03-21 | $19.38 | $19.70 | $19.38 | $19.62 | $19.62 | 19,331 |
2022-03-18 | $19.82 | $19.82 | $18.80 | $18.83 | $18.83 | 11,821 |
2022-03-17 | $19.78 | $19.89 | $19.42 | $19.43 | $19.43 | 7,216 |
2022-03-16 | $20.86 | $21.02 | $19.14 | $19.18 | $19.18 | 40,695 |
2022-03-15 | $23.75 | $23.84 | $22.88 | $22.98 | $22.98 | 23,553 |
2022-03-14 | $22.52 | $23.18 | $22.21 | $23.02 | $23.02 | 45,193 |
2022-03-11 | $20.97 | $21.98 | $20.94 | $21.98 | $21.98 | 17,459 |
2022-03-10 | $20.93 | $21.30 | $20.91 | $21.07 | $21.07 | 18,920 |
2022-03-09 | $20.95 | $20.95 | $20.24 | $20.29 | $20.29 | 14,480 |
2022-03-08 | $21.58 | $21.92 | $21.10 | $21.51 | $21.51 | 44,093 |
2022-03-07 | $20.97 | $21.74 | $20.80 | $21.68 | $21.68 | 106,729 |
2022-03-04 | $20.20 | $20.39 | $19.94 | $20.35 | $20.35 | 12,154 |
2022-03-03 | $19.09 | $19.46 | $19.09 | $19.43 | $19.43 | 5,094 |
2022-03-02 | $19.13 | $19.25 | $18.79 | $18.88 | $18.88 | 7,174 |
2022-03-01 | $18.61 | $19.09 | $18.50 | $18.96 | $18.96 | 6,340 |
2022-02-28 | $18.86 | $18.86 | $18.40 | $18.40 | $18.40 | 27,363 |
2022-02-25 | $18.46 | $18.61 | $18.02 | $18.02 | $18.02 | 27,925 |
2022-02-24 | $19.83 | $19.83 | $18.66 | $18.66 | $18.66 | 28,397 |
2022-02-23 | $17.51 | $18.00 | $17.43 | $17.93 | $17.93 | 19,054 |
2022-02-22 | $17.55 | $17.73 | $17.39 | $17.53 | $17.53 | 11,350 |
2022-02-18 | $16.81 | $17.08 | $16.81 | $17.03 | $17.03 | 10,144 |
2022-02-17 | $16.48 | $16.75 | $16.44 | $16.71 | $16.71 | 7,761 |
2022-02-16 | $16.63 | $16.63 | $16.25 | $16.32 | $16.32 | 1,922 |
2022-02-15 | $16.76 | $16.85 | $16.54 | $16.58 | $16.58 | 3,988 |
2022-02-14 | $17.24 | $17.51 | $17.24 | $17.31 | $17.31 | 5,112 |
2022-02-11 | $16.52 | $17.11 | $16.47 | $17.05 | $17.05 | 4,897 |
2022-02-10 | $16.42 | $16.61 | $16.31 | $16.59 | $16.59 | 2,941 |
2022-02-09 | $16.61 | $16.61 | $16.35 | $16.36 | $16.36 | 6,756 |
2022-02-08 | $17.23 | $17.23 | $16.92 | $16.93 | $16.93 | 3,704 |
2022-02-07 | $17.28 | $17.28 | $17.15 | $17.23 | $17.23 | 2,291 |
2022-02-04 | $17.38 | $17.43 | $17.10 | $17.13 | $17.13 | 4,797 |
2022-02-03 | $17.33 | $17.33 | $17.18 | $17.24 | $17.24 | 20,839 |
2022-02-02 | $16.78 | $17.06 | $16.78 | $16.89 | $16.89 | 15,142 |
2022-02-01 | $16.93 | $17.12 | $16.84 | $16.84 | $16.84 | 27,701 |
2022-01-31 | $17.78 | $17.78 | $17.02 | $17.03 | $17.03 | 23,806 |
2022-01-28 | $18.41 | $18.59 | $18.12 | $18.13 | $18.13 | 31,391 |
2022-01-27 | $18.01 | $18.33 | $17.88 | $18.28 | $18.28 | 16,039 |
2022-01-26 | $17.31 | $17.96 | $17.29 | $17.90 | $17.90 | 11,254 |
2022-01-25 | $17.65 | $17.81 | $17.30 | $17.51 | $17.51 | 46,770 |
2022-01-24 | $17.55 | $18.15 | $17.43 | $17.43 | $17.43 | 36,037 |
2022-01-21 | $16.52 | $16.97 | $16.51 | $16.93 | $16.93 | 12,201 |
2022-01-20 | $16.16 | $16.49 | $16.00 | $16.48 | $16.48 | 13,306 |
2022-01-19 | $16.54 | $16.69 | $16.47 | $16.64 | $16.64 | 24,119 |
2022-01-18 | $16.76 | $16.88 | $16.66 | $16.79 | $16.79 | 18,182 |
2022-01-14 | $16.30 | $16.42 | $16.22 | $16.22 | $16.22 | 10,188 |
2022-01-13 | $15.99 | $16.24 | $15.99 | $16.21 | $16.21 | 10,468 |
2022-01-12 | $15.90 | $15.96 | $15.75 | $15.78 | $15.78 | 11,292 |
2022-01-11 | $16.72 | $16.72 | $16.31 | $16.31 | $16.31 | 7,821 |
2022-01-10 | $17.14 | $17.32 | $17.07 | $17.09 | $17.09 | 42,849 |
2022-01-07 | $17.28 | $17.34 | $17.10 | $17.11 | $17.11 | 11,806 |
2022-01-06 | $17.42 | $17.58 | $17.29 | $17.41 | $17.41 | 64,600 |
2022-01-05 | $17.10 | $17.58 | $17.03 | $17.57 | $17.57 | 56,245 |
2022-01-04 | $17.04 | $17.10 | $17.03 | $17.03 | $17.03 | 2,311 |
2022-01-03 | $17.00 | $17.13 | $16.89 | $16.94 | $16.94 | 57,590 |
2021-12-31 | $16.92 | $17.14 | $16.88 | $17.14 | $17.14 | 9,504 |
2021-12-30 | $17.17 | $17.18 | $16.97 | $17.00 | $17.00 | 97,786 |
2021-12-29 | $17.49 | $17.49 | $17.40 | $17.42 | $17.42 | 4,815 |
2021-12-28 | $17.21 | $17.28 | $17.13 | $17.25 | $17.25 | 10,889 |
2021-12-27 | $17.29 | $17.29 | $17.13 | $17.14 | $17.14 | 2,936 |
2021-12-23 | $17.46 | $17.52 | $17.27 | $17.27 | $17.27 | 15,865 |
2021-12-22 | $17.73 | $17.75 | $17.47 | $17.48 | $17.48 | 14,116 |
2021-12-21 | $17.89 | $17.98 | $17.67 | $17.67 | $17.67 | 10,003 |
2021-12-20 | $18.30 | $18.50 | $18.27 | $18.28 | $18.28 | 26,879 |
2021-12-17 | $17.83 | $17.85 | $17.71 | $17.77 | $17.77 | 8,044 |
2021-12-16 | $17.34 | $17.63 | $17.32 | $17.54 | $17.54 | 9,069 |
2021-12-15 | $17.94 | $18.09 | $17.63 | $17.64 | $17.64 | 35,503 |
2021-12-14 | $17.62 | $17.65 | $17.49 | $17.52 | $17.52 | 23,217 |
2021-12-13 | $17.17 | $17.54 | $17.17 | $17.45 | $17.45 | 16,950 |
2021-12-10 | $16.94 | $17.01 | $16.93 | $16.93 | $16.93 | 9,768 |
2021-12-09 | $16.94 | $17.01 | $16.77 | $16.92 | $16.92 | 22,650 |
2021-12-08 | $16.90 | $16.96 | $16.70 | $16.78 | $16.78 | 22,317 |
2021-12-07 | $17.03 | $17.05 | $16.91 | $16.91 | $16.91 | 10,440 |
2021-12-06 | $17.90 | $17.91 | $17.47 | $17.47 | $17.47 | 8,299 |
2021-12-03 | $17.36 | $17.86 | $17.36 | $17.73 | $17.73 | 11,731 |
2021-12-02 | $17.26 | $17.29 | $17.09 | $17.26 | $17.26 | 5,064 |
2021-12-01 | $17.34 | $17.68 | $17.04 | $17.68 | $17.68 | 7,881 |
2021-11-30 | $17.74 | $18.05 | $17.63 | $17.81 | $17.81 | 8,856 |
2021-11-29 | $17.60 | $17.88 | $17.60 | $17.81 | $17.81 | 21,192 |
2021-11-26 | $17.75 | $18.01 | $17.72 | $17.85 | $17.85 | 34,716 |
2021-11-24 | $17.01 | $17.01 | $16.81 | $16.82 | $16.82 | 6,279 |
2021-11-23 | $16.75 | $16.89 | $16.64 | $16.75 | $16.75 | 17,502 |
2021-11-22 | $16.55 | $16.77 | $16.44 | $16.77 | $16.77 | 9,159 |
2021-11-19 | $16.35 | $16.50 | $16.35 | $16.47 | $16.47 | 104,993 |
2021-11-18 | $16.34 | $16.56 | $16.34 | $16.43 | $16.43 | 4,334 |
2021-11-17 | $15.83 | $16.10 | $15.83 | $16.05 | $16.05 | 3,579 |
2021-11-16 | $15.87 | $15.96 | $15.86 | $15.88 | $15.88 | 5,865 |
2021-11-15 | $15.73 | $15.94 | $15.73 | $15.91 | $15.91 | 4,404 |
2021-11-12 | $15.90 | $15.91 | $15.82 | $15.82 | $15.82 | 3,558 |
2021-11-11 | $15.97 | $15.98 | $15.84 | $15.90 | $15.90 | 3,719 |
2021-11-10 | $16.17 | $16.52 | $16.17 | $16.44 | $16.44 | 3,647 |
2021-11-09 | $16.18 | $16.37 | $16.18 | $16.32 | $16.32 | 3,280 |
2021-11-08 | $16.28 | $16.28 | $16.20 | $16.20 | $16.20 | 7,484 |
2021-11-05 | $16.45 | $16.55 | $16.45 | $16.51 | $16.51 | 3,647 |
2021-11-04 | $16.55 | $16.56 | $16.48 | $16.48 | $16.48 | 9,291 |
2021-11-03 | $16.67 | $16.67 | $16.38 | $16.39 | $16.39 | 2,514 |
2021-11-02 | $16.52 | $16.59 | $16.51 | $16.59 | $16.59 | 4,030 |
2021-11-01 | $16.55 | $16.55 | $16.27 | $16.27 | $16.27 | 11,227 |
2021-10-29 | $16.53 | $16.65 | $16.48 | $16.57 | $16.57 | 8,910 |
2021-10-28 | $16.27 | $16.27 | $16.11 | $16.11 | $16.11 | 4,401 |
2021-10-27 | $16.11 | $16.14 | $15.93 | $16.14 | $16.14 | 19,287 |
2021-10-26 | $15.61 | $15.87 | $15.61 | $15.87 | $15.87 | 9,620 |
2021-10-25 | $15.71 | $15.87 | $15.66 | $15.67 | $15.67 | 14,807 |
2021-10-22 | $15.81 | $15.96 | $15.66 | $15.87 | $15.87 | 18,931 |
2021-10-21 | $15.89 | $15.89 | $15.79 | $15.79 | $15.79 | 2,132 |
2021-10-20 | $15.52 | $15.64 | $15.52 | $15.58 | $15.58 | 10,200 |
2021-10-19 | $15.76 | $15.76 | $15.58 | $15.58 | $15.58 | 16,511 |
2021-10-18 | $16.20 | $16.20 | $15.95 | $16.00 | $16.00 | 13,812 |
2021-10-15 | $16.19 | $16.19 | $15.93 | $15.94 | $15.94 | 6,048 |
2021-10-14 | $16.30 | $16.43 | $16.30 | $16.36 | $16.36 | 13,689 |
2021-10-13 | $16.59 | $16.60 | $16.40 | $16.43 | $16.43 | 6,382 |
2021-10-12 | $16.76 | $16.94 | $16.76 | $16.91 | $16.91 | 4,728 |
2021-10-11 | $16.58 | $16.78 | $16.44 | $16.78 | $16.78 | 7,221 |
2021-10-08 | $16.72 | $16.72 | $16.63 | $16.66 | $16.66 | 10,268 |
2021-10-07 | $16.98 | $16.99 | $16.71 | $16.76 | $16.76 | 15,599 |
2021-10-06 | $17.85 | $17.90 | $17.46 | $17.48 | $17.48 | 13,604 |
2021-10-05 | $17.45 | $17.48 | $17.20 | $17.30 | $17.30 | 23,754 |
2021-10-04 | $17.36 | $17.79 | $17.36 | $17.55 | $17.55 | 36,543 |
2021-10-01 | $17.08 | $17.30 | $17.01 | $17.06 | $17.06 | 12,275 |
2021-09-30 | $16.84 | $17.05 | $16.81 | $17.04 | $17.04 | 14,570 |
2021-09-29 | $17.10 | $17.33 | $17.04 | $17.33 | $17.33 | 8,430 |
2021-09-28 | $16.78 | $17.07 | $16.78 | $17.00 | $17.00 | 14,428 |
2021-09-27 | $16.70 | $16.70 | $16.53 | $16.56 | $16.56 | 6,737 |
2021-09-24 | $16.70 | $16.82 | $16.70 | $16.79 | $16.79 | 4,279 |
2021-09-23 | $16.49 | $16.57 | $16.38 | $16.40 | $16.40 | 23,511 |
2021-09-22 | $16.71 | $16.75 | $16.45 | $16.68 | $16.68 | 17,667 |
2021-09-21 | $17.08 | $17.23 | $17.02 | $17.06 | $17.06 | 18,975 |
2021-09-20 | $17.32 | $17.61 | $17.13 | $17.35 | $17.35 | 64,808 |
2021-09-17 | $16.35 | $16.52 | $16.35 | $16.43 | $16.43 | 21,007 |
2021-09-16 | $16.44 | $16.54 | $16.33 | $16.33 | $16.33 | 19,064 |
2021-09-15 | $16.11 | $16.18 | $15.97 | $15.98 | $15.98 | 5,698 |
2021-09-14 | $15.77 | $16.04 | $15.77 | $15.97 | $15.97 | 6,378 |
2021-09-13 | $15.85 | $15.88 | $15.69 | $15.70 | $15.70 | 4,893 |
2021-09-10 | $15.55 | $15.81 | $15.53 | $15.80 | $15.80 | 7,204 |
2021-09-09 | $15.80 | $15.80 | $15.73 | $15.74 | $15.74 | 15,654 |
2021-09-08 | $15.68 | $15.72 | $15.68 | $15.70 | $15.70 | 1,343 |
2021-09-07 | $15.33 | $15.33 | $15.20 | $15.24 | $15.24 | 9,115 |
2021-09-03 | $15.50 | $15.50 | $15.42 | $15.42 | $15.42 | 3,209 |
2021-09-02 | $15.50 | $15.62 | $15.49 | $15.62 | $15.62 | 10,289 |
2021-09-01 | $15.67 | $15.72 | $15.41 | $15.47 | $15.47 | 10,994 |
2021-08-31 | $15.89 | $15.90 | $15.82 | $15.88 | $15.88 | 8,335 |
2021-08-30 | $16.34 | $16.47 | $16.30 | $16.33 | $16.33 | 1,904 |
2021-08-27 | $16.62 | $16.62 | $16.40 | $16.40 | $16.40 | 5,719 |
2021-08-26 | $16.71 | $16.82 | $16.70 | $16.82 | $16.82 | 5,938 |
2021-08-25 | $16.61 | $16.67 | $16.47 | $16.53 | $16.53 | 9,404 |
2021-08-24 | $16.85 | $16.85 | $16.53 | $16.53 | $16.53 | 25,351 |
2021-08-23 | $17.53 | $17.58 | $17.29 | $17.29 | $17.29 | 84,472 |
2021-08-20 | $18.18 | $18.18 | $17.85 | $17.85 | $17.85 | 24,023 |
2021-08-19 | $17.99 | $17.99 | $17.73 | $17.83 | $17.83 | 68,919 |
2021-08-18 | $17.06 | $17.25 | $17.00 | $17.25 | $17.25 | 5,772 |
2021-08-17 | $17.31 | $17.42 | $17.15 | $17.31 | $17.31 | 8,637 |
2021-08-16 | $16.76 | $16.84 | $16.69 | $16.69 | $16.69 | 5,832 |
2021-08-13 | $16.49 | $16.59 | $16.43 | $16.43 | $16.43 | 32,930 |
2021-08-12 | $16.31 | $16.48 | $16.31 | $16.35 | $16.35 | 5,904 |
2021-08-11 | $16.11 | $16.19 | $16.08 | $16.08 | $16.08 | 5,083 |
2021-08-10 | $16.09 | $16.18 | $16.09 | $16.16 | $16.16 | 18,830 |
2021-08-09 | $16.22 | $16.22 | $16.10 | $16.20 | $16.20 | 14,088 |
2021-08-06 | $16.14 | $16.37 | $16.14 | $16.30 | $16.30 | 17,391 |
2021-08-05 | $16.03 | $16.04 | $15.97 | $16.03 | $16.03 | 6,270 |
2021-08-04 | $15.98 | $16.06 | $15.81 | $15.95 | $15.95 | 17,847 |
2021-08-03 | $16.46 | $16.46 | $16.17 | $16.17 | $16.17 | 3,133 |
2021-08-02 | $16.26 | $16.31 | $16.13 | $16.31 | $16.31 | 12,184 |
2021-07-30 | $16.64 | $16.64 | $16.40 | $16.54 | $16.54 | 6,307 |
2021-07-29 | $16.10 | $16.30 | $16.10 | $16.23 | $16.23 | 11,929 |
2021-07-28 | $16.80 | $16.94 | $16.38 | $16.38 | $16.38 | 19,114 |
2021-07-27 | $17.35 | $17.75 | $17.31 | $17.33 | $17.33 | 30,305 |
2021-07-26 | $16.74 | $16.75 | $16.53 | $16.70 | $16.70 | 10,844 |
2021-07-23 | $16.07 | $16.19 | $16.07 | $16.07 | $16.07 | 16,421 |
2021-07-22 | $15.58 | $15.65 | $15.58 | $15.61 | $15.61 | 935 |
2021-07-21 | $16.05 | $16.05 | $15.66 | $15.67 | $15.67 | 3,105 |
2021-07-20 | $16.07 | $16.16 | $15.81 | $15.86 | $15.86 | 9,651 |
2021-07-19 | $15.97 | $16.14 | $15.96 | $16.03 | $16.03 | 18,193 |
2021-07-16 | $15.21 | $15.51 | $15.20 | $15.46 | $15.46 | 4,746 |
2021-07-15 | $15.15 | $15.21 | $15.07 | $15.21 | $15.21 | 3,143 |
2021-07-14 | $15.20 | $15.30 | $15.20 | $15.28 | $15.28 | 1,544 |
2021-07-13 | $15.34 | $15.40 | $15.29 | $15.40 | $15.40 | 5,229 |
2021-07-12 | $15.56 | $15.56 | $15.43 | $15.43 | $15.43 | 1,742 |
2021-07-09 | $15.70 | $15.72 | $15.47 | $15.49 | $15.49 | 6,873 |
2021-07-08 | $16.02 | $16.13 | $15.94 | $16.03 | $16.03 | 8,676 |
2021-07-07 | $15.26 | $15.39 | $15.26 | $15.39 | $15.39 | 885 |
2021-07-06 | $15.19 | $15.46 | $15.19 | $15.38 | $15.38 | 7,353 |
2021-07-02 | $14.91 | $15.02 | $14.88 | $14.88 | $14.88 | 7,500 |
2021-07-01 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 275 |
2021-06-30 | $14.64 | $14.65 | $14.62 | $14.63 | $14.63 | 2,145 |
2021-06-29 | $14.67 | $14.67 | $14.47 | $14.47 | $14.47 | 5,148 |
2021-06-28 | $14.46 | $14.52 | $14.45 | $14.45 | $14.45 | 9,234 |
2021-06-25 | $14.49 | $14.56 | $14.46 | $14.48 | $14.48 | 21,934 |
2021-06-24 | $14.80 | $14.80 | $14.71 | $14.71 | $14.71 | 5,605 |
2021-06-23 | $14.93 | $14.99 | $14.93 | $14.99 | $14.99 | 11,463 |
2021-06-22 | $15.33 | $15.33 | $15.18 | $15.18 | $15.18 | 2,166 |
2021-06-21 | $15.30 | $15.34 | $15.07 | $15.07 | $15.07 | 5,086 |
2021-06-18 | $15.13 | $15.25 | $15.10 | $15.21 | $15.21 | 25,130 |
2021-06-17 | $14.96 | $15.03 | $14.91 | $14.98 | $14.98 | 11,432 |
2021-06-16 | $14.74 | $15.23 | $14.74 | $15.13 | $15.13 | 7,481 |
2021-06-15 | $14.66 | $14.77 | $14.66 | $14.77 | $14.77 | 4,083 |
2021-06-14 | $14.58 | $14.58 | $14.51 | $14.53 | $14.53 | 12,898 |
2021-06-11 | $14.57 | $14.70 | $14.57 | $14.64 | $14.64 | 903 |
2021-06-10 | $14.68 | $14.68 | $14.52 | $14.54 | $14.54 | 3,523 |
2021-06-09 | $14.76 | $14.78 | $14.69 | $14.78 | $14.78 | 7,802 |
2021-06-08 | $14.63 | $14.74 | $14.63 | $14.69 | $14.69 | 2,624 |
2021-06-07 | $14.52 | $14.64 | $14.52 | $14.55 | $14.55 | 11,133 |
2021-06-04 | $14.50 | $14.50 | $14.40 | $14.40 | $14.40 | 2,420 |
2021-06-03 | $14.67 | $14.73 | $14.58 | $14.66 | $14.66 | 16,029 |
2021-06-02 | $14.43 | $14.44 | $14.36 | $14.36 | $14.36 | 4,170 |
2021-06-01 | $14.38 | $14.48 | $14.29 | $14.37 | $14.37 | 7,706 |
2021-05-28 | $15.00 | $15.03 | $14.98 | $14.99 | $14.99 | 2,371 |
2021-05-27 | $15.20 | $15.26 | $15.18 | $15.20 | $15.20 | 1,552 |
2021-05-26 | $15.33 | $15.33 | $15.23 | $15.23 | $15.23 | 6,791 |
2021-05-25 | $15.36 | $15.50 | $15.34 | $15.48 | $15.48 | 5,714 |
2021-05-24 | $15.86 | $15.86 | $15.74 | $15.77 | $15.77 | 5,594 |
2021-05-21 | $15.81 | $16.07 | $15.81 | $16.05 | $16.05 | 9,127 |
2021-05-20 | $15.74 | $15.74 | $15.64 | $15.67 | $15.67 | 5,183 |
2021-05-19 | $16.17 | $16.17 | $15.80 | $15.88 | $15.88 | 37,525 |
2021-05-18 | $15.77 | $15.82 | $15.65 | $15.76 | $15.76 | 12,313 |
2021-05-17 | $16.45 | $16.49 | $16.20 | $16.21 | $16.21 | 4,771 |
2021-05-14 | $16.38 | $16.48 | $16.15 | $16.17 | $16.17 | 27,692 |
2021-05-13 | $16.73 | $16.80 | $16.54 | $16.80 | $16.80 | 17,747 |
2021-05-12 | $16.37 | $16.78 | $16.28 | $16.74 | $16.74 | 19,406 |
2021-05-11 | $16.38 | $16.41 | $15.88 | $15.88 | $15.88 | 8,682 |
2021-05-10 | $15.36 | $15.81 | $15.36 | $15.81 | $15.81 | 2,819 |
2021-05-07 | $15.38 | $15.38 | $15.15 | $15.25 | $15.25 | 7,460 |
2021-05-06 | $15.73 | $15.80 | $15.55 | $15.55 | $15.55 | 10,461 |
2021-05-05 | $15.88 | $15.90 | $15.77 | $15.86 | $15.86 | 5,700 |
2021-05-04 | $15.90 | $16.21 | $15.90 | $16.02 | $16.02 | 7,481 |
2021-05-03 | $15.56 | $15.72 | $15.56 | $15.70 | $15.70 | 2,013 |
2021-04-30 | $15.57 | $15.71 | $15.55 | $15.68 | $15.68 | 5,184 |
2021-04-29 | $14.96 | $15.41 | $14.96 | $15.17 | $15.17 | 17,357 |
2021-04-28 | $15.00 | $15.07 | $14.94 | $15.07 | $15.07 | 3,345 |
2021-04-27 | $15.24 | $15.31 | $15.24 | $15.31 | $15.31 | 4,129 |
2021-04-26 | $15.42 | $15.43 | $15.28 | $15.29 | $15.29 | 4,362 |
2021-04-23 | $15.46 | $15.46 | $15.30 | $15.33 | $15.33 | 13,385 |
2021-04-22 | $15.64 | $15.83 | $15.62 | $15.79 | $15.79 | 10,236 |
2021-04-21 | $15.91 | $15.91 | $15.69 | $15.69 | $15.69 | 1,787 |
2021-04-20 | $15.73 | $15.94 | $15.73 | $15.90 | $15.90 | 6,637 |
2021-04-19 | $15.64 | $15.70 | $15.64 | $15.65 | $15.65 | 1,612 |
2021-04-16 | $15.50 | $15.54 | $15.48 | $15.54 | $15.54 | 1,037 |
2021-04-15 | $15.74 | $15.74 | $15.56 | $15.62 | $15.62 | 5,371 |
2021-04-14 | $15.82 | $15.93 | $15.73 | $15.92 | $15.92 | 21,754 |
2021-04-13 | $16.20 | $16.20 | $15.97 | $16.03 | $16.03 | 9,859 |
2021-04-12 | $16.23 | $16.29 | $16.19 | $16.21 | $16.21 | 8,814 |
2021-04-09 | $16.04 | $16.07 | $15.99 | $15.99 | $15.99 | 2,564 |
2021-04-08 | $15.65 | $15.73 | $15.59 | $15.73 | $15.73 | 23,588 |
2021-04-07 | $15.96 | $16.10 | $15.93 | $16.03 | $16.03 | 18,338 |
2021-04-06 | $15.69 | $15.69 | $15.51 | $15.57 | $15.57 | 5,131 |
2021-04-05 | $15.65 | $15.75 | $15.65 | $15.70 | $15.70 | 12,611 |
2021-04-01 | $15.69 | $15.86 | $15.68 | $15.86 | $15.86 | 6,206 |
2021-03-31 | $16.33 | $16.36 | $16.09 | $16.11 | $16.11 | 10,826 |
2021-03-30 | $16.51 | $16.53 | $16.34 | $16.36 | $16.36 | 5,630 |
2021-03-29 | $16.58 | $16.60 | $16.38 | $16.46 | $16.46 | 2,483 |
2021-03-26 | $16.83 | $16.87 | $16.20 | $16.20 | $16.20 | 29,279 |
2021-03-25 | $17.33 | $17.33 | $17.03 | $17.09 | $17.09 | 33,599 |
2021-03-24 | $16.71 | $17.25 | $16.71 | $17.25 | $17.25 | 26,969 |
2021-03-23 | $16.33 | $16.53 | $16.28 | $16.49 | $16.49 | 6,550 |
2021-03-22 | $16.00 | $16.07 | $15.84 | $15.91 | $15.91 | 4,102 |
2021-03-19 | $16.10 | $16.23 | $15.87 | $15.87 | $15.87 | 5,435 |
2021-03-18 | $15.92 | $16.22 | $15.92 | $16.19 | $16.19 | 7,324 |
2021-03-17 | $16.13 | $16.13 | $15.53 | $15.64 | $15.64 | 9,072 |
2021-03-16 | $15.62 | $15.71 | $15.62 | $15.70 | $15.70 | 2,801 |
2021-03-15 | $16.10 | $16.11 | $15.83 | $15.83 | $15.83 | 20,547 |
2021-03-12 | $15.98 | $16.05 | $15.91 | $15.91 | $15.91 | 7,147 |
2021-03-11 | $15.62 | $15.75 | $15.35 | $15.35 | $15.35 | 12,949 |
2021-03-10 | $16.21 | $16.49 | $16.21 | $16.37 | $16.37 | 3,455 |
2021-03-09 | $16.48 | $16.48 | $16.08 | $16.21 | $16.21 | 6,827 |
2021-03-08 | $16.70 | $17.07 | $16.69 | $17.01 | $17.01 | 26,872 |
2021-03-05 | $16.22 | $16.63 | $16.09 | $16.09 | $16.09 | 7,610 |
2021-03-04 | $16.17 | $16.62 | $15.74 | $16.49 | $16.49 | 24,416 |
2021-03-03 | $15.44 | $15.80 | $15.44 | $15.74 | $15.74 | 1,973 |
2021-03-02 | $15.60 | $15.69 | $15.55 | $15.69 | $15.69 | 6,040 |
2021-03-01 | $15.63 | $15.66 | $15.30 | $15.39 | $15.39 | 7,912 |
2021-02-26 | $16.03 | $16.40 | $16.03 | $16.20 | $16.20 | 12,542 |
2021-02-25 | $15.14 | $15.87 | $15.13 | $15.82 | $15.82 | 14,398 |
2021-02-24 | $15.43 | $15.63 | $15.16 | $15.16 | $15.16 | 19,371 |
2021-02-23 | $15.35 | $15.54 | $14.86 | $14.94 | $14.94 | 17,272 |
2021-02-22 | $15.00 | $15.11 | $14.89 | $15.11 | $15.11 | 8,511 |
2021-02-19 | $14.32 | $14.32 | $14.26 | $14.28 | $14.28 | 1,995 |
2021-02-18 | $14.64 | $14.74 | $14.45 | $14.48 | $14.48 | 12,297 |
2021-02-17 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 583 |
2021-02-16 | $13.95 | $14.10 | $13.92 | $14.09 | $14.09 | 10,594 |
2021-02-12 | $14.19 | $14.20 | $14.10 | $14.15 | $14.15 | 5,003 |
2021-02-11 | $14.23 | $14.23 | $14.10 | $14.17 | $14.17 | 11,489 |
2021-02-10 | $14.32 | $14.65 | $14.29 | $14.51 | $14.51 | 4,119 |
2021-02-09 | $14.78 | $14.79 | $14.61 | $14.61 | $14.61 | 2,735 |
2021-02-08 | $15.06 | $15.06 | $14.90 | $14.91 | $14.91 | 10,497 |
2021-02-05 | $15.10 | $15.15 | $14.99 | $14.99 | $14.99 | 1,565 |
2021-02-04 | $15.29 | $15.43 | $15.24 | $15.24 | $15.24 | 3,198 |
2021-02-03 | $15.22 | $15.22 | $15.13 | $15.20 | $15.20 | 9,855 |
2021-02-02 | $15.41 | $15.43 | $15.34 | $15.36 | $15.36 | 4,267 |
2021-02-01 | $16.02 | $16.14 | $15.75 | $15.79 | $15.79 | 9,179 |
2021-01-29 | $16.45 | $16.80 | $16.45 | $16.71 | $16.71 | 38,976 |
2021-01-28 | $16.19 | $16.19 | $15.83 | $15.92 | $15.92 | 3,066 |
2021-01-27 | $15.97 | $16.17 | $15.83 | $16.16 | $16.16 | 35,363 |
2021-01-26 | $15.37 | $15.40 | $15.30 | $15.32 | $15.32 | 8,435 |
2021-01-25 | $15.30 | $15.34 | $15.10 | $15.10 | $15.10 | 2,742 |
2021-01-22 | $15.49 | $15.49 | $15.28 | $15.33 | $15.33 | 11,847 |
2021-01-21 | $15.10 | $15.15 | $15.01 | $15.01 | $15.01 | 9,534 |
2021-01-20 | $15.23 | $15.24 | $15.10 | $15.10 | $15.10 | 3,648 |
2021-01-19 | $15.57 | $15.67 | $15.57 | $15.67 | $15.67 | 879 |
2021-01-15 | $16.03 | $16.25 | $16.02 | $16.20 | $16.20 | 5,959 |
2021-01-14 | $15.70 | $15.78 | $15.56 | $15.74 | $15.74 | 8,246 |
2021-01-13 | $16.14 | $16.18 | $15.91 | $16.04 | $16.04 | 9,451 |
2021-01-12 | $16.30 | $16.32 | $16.10 | $16.11 | $16.11 | 33,752 |
2021-01-11 | $16.40 | $16.43 | $16.32 | $16.41 | $16.41 | 16,763 |
2021-01-08 | $16.32 | $16.37 | $16.01 | $16.01 | $16.01 | 12,065 |
2021-01-07 | $17.14 | $17.19 | $16.95 | $16.95 | $16.95 | 4,080 |
2021-01-06 | $17.25 | $17.28 | $16.86 | $17.27 | $17.27 | 22,368 |
2021-01-05 | $17.45 | $17.45 | $16.98 | $17.01 | $17.01 | 4,921 |
2021-01-04 | $17.45 | $17.90 | $17.27 | $17.80 | $17.80 | 6,565 |
2020-12-31 | $18.00 | $18.24 | $18.00 | $18.04 | $18.04 | 11,855 |
2020-12-30 | $18.09 | $18.09 | $17.90 | $18.02 | $18.02 | 9,196 |
2020-12-29 | $18.76 | $18.76 | $18.52 | $18.55 | $18.55 | 18,153 |
2020-12-28 | $19.10 | $19.10 | $18.98 | $19.08 | $19.08 | 16,714 |
2020-12-24 | $19.10 | $19.23 | $19.10 | $19.19 | $19.19 | 3,616 |
2020-12-23 | $19.03 | $19.07 | $18.97 | $18.98 | $18.98 | 8,398 |
2020-12-22 | $19.19 | $19.42 | $19.19 | $19.42 | $19.42 | 6,957 |
2020-12-21 | $19.45 | $19.45 | $19.00 | $19.14 | $19.14 | 30,987 |
2020-12-18 | $18.62 | $18.68 | $18.60 | $18.61 | $18.61 | 6,917 |
2020-12-17 | $18.55 | $18.64 | $18.54 | $18.54 | $18.54 | 9,563 |
2020-12-16 | $18.88 | $18.97 | $18.74 | $18.77 | $18.77 | 9,022 |
2020-12-15 | $19.28 | $19.31 | $18.99 | $19.00 | $19.00 | 16,949 |
2020-12-14 | $19.22 | $19.39 | $19.20 | $19.39 | $19.39 | 7,467 |
2020-12-11 | $19.20 | $19.20 | $19.08 | $19.20 | $19.20 | 9,640 |
2020-12-10 | $19.44 | $19.44 | $18.88 | $18.93 | $18.93 | 5,214 |
2020-12-09 | $19.14 | $19.59 | $19.14 | $19.42 | $19.42 | 21,619 |
2020-12-08 | $19.15 | $19.25 | $19.12 | $19.12 | $19.12 | 3,134 |
2020-12-07 | $19.16 | $19.24 | $19.08 | $19.15 | $19.15 | 2,135 |
2020-12-04 | $19.17 | $19.24 | $19.10 | $19.10 | $19.10 | 13,722 |
2020-12-03 | $19.54 | $19.59 | $19.35 | $19.53 | $19.53 | 12,613 |
2020-12-02 | $20.11 | $20.13 | $19.92 | $19.98 | $19.98 | 5,335 |
2020-12-01 | $20.24 | $20.26 | $19.96 | $20.05 | $20.05 | 6,926 |
2020-11-30 | $20.54 | $20.84 | $20.45 | $20.83 | $20.83 | 58,531 |
2020-11-27 | $19.81 | $19.89 | $19.71 | $19.82 | $19.82 | 11,609 |
2020-11-25 | $20.41 | $20.41 | $20.17 | $20.18 | $20.18 | 17,993 |
2020-11-24 | $20.28 | $20.28 | $19.95 | $19.97 | $19.97 | 5,272 |
2020-11-23 | $20.17 | $20.55 | $20.17 | $20.53 | $20.53 | 16,737 |
2020-11-20 | $20.78 | $20.78 | $20.54 | $20.64 | $20.64 | 22,246 |
2020-11-19 | $21.20 | $21.21 | $20.84 | $20.88 | $20.88 | 11,762 |
2020-11-18 | $20.77 | $20.94 | $20.69 | $20.93 | $20.93 | 14,041 |
2020-11-17 | $20.99 | $21.02 | $20.74 | $20.81 | $20.81 | 9,545 |
2020-11-16 | $20.80 | $20.89 | $20.67 | $20.76 | $20.76 | 6,844 |
2020-11-13 | $21.30 | $21.46 | $21.29 | $21.29 | $21.29 | 13,729 |
2020-11-12 | $21.50 | $22.00 | $21.34 | $21.90 | $21.90 | 12,008 |
2020-11-11 | $21.86 | $21.86 | $21.56 | $21.61 | $21.61 | 13,743 |
2020-11-10 | $21.84 | $22.00 | $21.63 | $21.86 | $21.86 | 11,512 |
2020-11-09 | $20.22 | $21.37 | $20.22 | $21.37 | $21.37 | 32,893 |
2020-11-06 | $21.96 | $22.01 | $21.58 | $21.69 | $21.69 | 11,841 |
2020-11-05 | $21.85 | $22.20 | $21.70 | $21.86 | $21.86 | 20,715 |
2020-11-04 | $23.64 | $23.64 | $22.52 | $22.67 | $22.67 | 20,848 |
2020-11-03 | $24.41 | $24.45 | $24.11 | $24.19 | $24.19 | 6,535 |
2020-11-02 | $24.49 | $24.68 | $24.40 | $24.41 | $24.41 | 13,675 |
2020-10-30 | $24.97 | $25.35 | $24.87 | $25.09 | $25.09 | 10,535 |
2020-10-29 | $24.83 | $24.94 | $24.33 | $24.52 | $24.52 | 10,092 |
2020-10-28 | $24.60 | $25.03 | $24.56 | $25.00 | $25.00 | 30,307 |
2020-10-27 | $23.91 | $24.01 | $23.71 | $23.80 | $23.80 | 5,268 |
2020-10-26 | $23.95 | $24.34 | $23.78 | $24.05 | $24.05 | 20,737 |
2020-10-23 | $23.78 | $23.78 | $23.43 | $23.43 | $23.43 | 12,080 |
2020-10-22 | $23.70 | $23.90 | $23.65 | $23.70 | $23.70 | 17,292 |
2020-10-21 | $23.75 | $23.75 | $23.46 | $23.69 | $23.69 | 15,247 |
2020-10-20 | $24.04 | $24.04 | $23.65 | $23.80 | $23.80 | 13,221 |
2020-10-19 | $24.08 | $24.43 | $23.89 | $24.35 | $24.35 | 6,207 |
2020-10-16 | $24.34 | $24.34 | $24.10 | $24.22 | $24.22 | 10,021 |
2020-10-15 | $24.57 | $24.70 | $24.39 | $24.45 | $24.45 | 15,486 |
2020-10-14 | $23.68 | $24.06 | $23.66 | $24.05 | $24.05 | 10,645 |
2020-10-13 | $23.71 | $23.95 | $23.71 | $23.73 | $23.73 | 5,328 |
2020-10-12 | $23.70 | $23.70 | $23.48 | $23.54 | $23.54 | 3,850 |
2020-10-09 | $24.08 | $24.09 | $23.85 | $23.94 | $23.94 | 8,507 |
2020-10-08 | $24.49 | $24.49 | $24.25 | $24.32 | $24.32 | 5,563 |
2020-10-07 | $24.76 | $24.89 | $24.61 | $24.70 | $24.70 | 19,195 |
2020-10-06 | $25.18 | $25.40 | $24.89 | $25.30 | $25.30 | 20,975 |
2020-10-05 | $25.65 | $25.67 | $25.39 | $25.40 | $25.40 | 9,974 |
2020-10-02 | $26.23 | $26.23 | $25.65 | $26.05 | $26.05 | 26,659 |
2020-10-01 | $25.65 | $25.83 | $25.45 | $25.45 | $25.45 | 16,209 |
2020-09-30 | $26.42 | $26.42 | $25.87 | $25.96 | $25.96 | 21,845 |
2020-09-29 | $26.80 | $26.95 | $26.72 | $26.79 | $26.79 | 7,299 |
2020-09-28 | $26.70 | $27.02 | $26.61 | $26.81 | $26.81 | 12,558 |
2020-09-25 | $27.88 | $28.18 | $27.41 | $27.42 | $27.42 | 13,563 |
2020-09-24 | $27.94 | $27.97 | $27.10 | $27.43 | $27.43 | 102,229 |
2020-09-23 | $26.54 | $27.22 | $26.49 | $27.22 | $27.22 | 98,667 |
2020-09-22 | $26.28 | $26.78 | $26.28 | $26.39 | $26.39 | 22,598 |
2020-09-21 | $26.42 | $26.80 | $26.00 | $26.00 | $26.00 | 35,089 |
2020-09-18 | $25.08 | $25.60 | $25.08 | $25.50 | $25.50 | 28,076 |
2020-09-17 | $25.55 | $25.55 | $25.08 | $25.17 | $25.17 | 32,942 |
2020-09-16 | $24.76 | $24.95 | $24.64 | $24.95 | $24.95 | 10,463 |
2020-09-15 | $24.84 | $24.95 | $24.80 | $24.88 | $24.88 | 14,595 |
2020-09-14 | $25.55 | $25.57 | $25.36 | $25.41 | $25.41 | 12,630 |
2020-09-11 | $26.03 | $26.49 | $25.92 | $26.25 | $26.25 | 8,770 |
2020-09-10 | $25.93 | $26.78 | $25.82 | $26.78 | $26.78 | 19,865 |
2020-09-09 | $26.22 | $26.30 | $25.84 | $25.96 | $25.96 | 16,850 |
2020-09-08 | $26.68 | $26.86 | $26.33 | $26.75 | $26.75 | 17,436 |
2020-09-04 | $25.73 | $26.70 | $25.50 | $25.82 | $25.82 | 25,499 |
2020-09-03 | $25.27 | $26.16 | $25.21 | $25.88 | $25.88 | 29,773 |
2020-09-02 | $24.92 | $25.28 | $24.87 | $24.91 | $24.91 | 12,091 |
2020-09-01 | $25.16 | $25.16 | $24.80 | $24.82 | $24.82 | 19,588 |
2020-08-31 | $25.59 | $25.98 | $25.53 | $25.69 | $25.69 | 37,773 |
2020-08-28 | $24.86 | $24.90 | $24.59 | $24.59 | $24.59 | 9,153 |
2020-08-27 | $24.93 | $25.43 | $24.93 | $25.23 | $25.23 | 10,047 |
2020-08-26 | $24.93 | $25.00 | $24.82 | $24.85 | $24.85 | 9,441 |
2020-08-25 | $25.39 | $25.39 | $24.94 | $24.97 | $24.97 | 17,859 |
2020-08-24 | $25.33 | $25.69 | $25.29 | $25.52 | $25.52 | 22,487 |
2020-08-21 | $26.58 | $26.58 | $26.10 | $26.10 | $26.10 | 7,676 |
2020-08-20 | $27.06 | $27.06 | $26.34 | $26.34 | $26.34 | 19,027 |
2020-08-19 | $25.75 | $26.17 | $25.74 | $26.16 | $26.16 | 18,379 |
2020-08-18 | $25.47 | $25.86 | $25.46 | $25.55 | $25.55 | 16,454 |
2020-08-17 | $25.80 | $25.80 | $25.49 | $25.50 | $25.50 | 11,150 |
2020-08-14 | $26.22 | $26.24 | $26.08 | $26.14 | $26.14 | 6,637 |
2020-08-13 | $25.94 | $26.14 | $25.92 | $26.08 | $26.08 | 3,624 |
2020-08-12 | $26.07 | $26.20 | $25.78 | $25.89 | $25.89 | 18,911 |
2020-08-11 | $26.11 | $26.67 | $26.04 | $26.59 | $26.59 | 35,755 |
2020-08-10 | $26.38 | $26.84 | $26.38 | $26.50 | $26.50 | 6,173 |
2020-08-07 | $26.46 | $26.86 | $26.32 | $26.62 | $26.62 | 26,658 |
2020-08-06 | $25.85 | $26.03 | $25.59 | $25.59 | $25.59 | 16,154 |
2020-08-05 | $25.86 | $25.86 | $25.53 | $25.76 | $25.76 | 16,787 |
2020-08-04 | $26.82 | $26.82 | $26.34 | $26.34 | $26.34 | 20,425 |
2020-08-03 | $27.29 | $27.29 | $26.92 | $27.01 | $27.01 | 15,781 |
2020-07-31 | $26.97 | $27.80 | $26.97 | $27.44 | $27.44 | 30,860 |
2020-07-30 | $26.96 | $27.45 | $26.94 | $27.01 | $27.01 | 17,306 |
2020-07-29 | $26.72 | $26.78 | $26.22 | $26.41 | $26.41 | 23,254 |
2020-07-28 | $27.01 | $27.32 | $26.93 | $27.28 | $27.28 | 9,969 |
2020-07-27 | $27.24 | $27.40 | $26.80 | $26.83 | $26.83 | 23,021 |
2020-07-24 | $28.22 | $28.31 | $27.70 | $27.72 | $27.72 | 25,699 |
2020-07-23 | $27.36 | $27.81 | $27.04 | $27.67 | $27.67 | 21,724 |
2020-07-22 | $27.10 | $27.43 | $27.10 | $27.22 | $27.22 | 16,578 |
2020-07-21 | $26.59 | $26.98 | $26.59 | $26.98 | $26.98 | 21,500 |
2020-07-20 | $27.99 | $28.00 | $27.46 | $27.48 | $27.48 | 17,443 |
2020-07-17 | $28.24 | $28.48 | $28.17 | $28.21 | $28.21 | 27,450 |
2020-07-16 | $28.85 | $28.85 | $28.50 | $28.55 | $28.55 | 22,636 |
2020-07-15 | $27.70 | $27.96 | $27.49 | $27.74 | $27.74 | 40,177 |
2020-07-14 | $28.67 | $28.76 | $27.80 | $27.90 | $27.90 | 22,919 |
2020-07-13 | $27.22 | $28.08 | $26.90 | $27.98 | $27.98 | 21,819 |
2020-07-10 | $27.61 | $27.98 | $27.61 | $27.66 | $27.66 | 40,298 |
2020-07-09 | $26.86 | $27.75 | $26.80 | $27.30 | $27.30 | 33,171 |
2020-07-08 | $27.95 | $28.04 | $27.33 | $27.33 | $27.33 | 16,022 |
2020-07-07 | $28.55 | $28.80 | $28.20 | $28.77 | $28.77 | 19,677 |
2020-07-06 | $28.44 | $28.44 | $27.86 | $27.87 | $27.87 | 49,351 |
2020-07-02 | $30.59 | $30.77 | $30.16 | $30.48 | $30.48 | 24,725 |
2020-07-01 | $32.17 | $32.23 | $31.71 | $31.94 | $31.94 | 21,915 |
2020-06-30 | $32.71 | $33.00 | $32.54 | $32.79 | $32.79 | 21,015 |
2020-06-29 | $32.85 | $33.09 | $32.46 | $32.46 | $32.46 | 14,980 |
2020-06-26 | $32.30 | $33.04 | $32.30 | $32.75 | $32.75 | 32,810 |
2020-06-25 | $32.55 | $32.63 | $32.00 | $32.02 | $32.02 | 31,548 |
2020-06-24 | $31.66 | $32.66 | $31.53 | $32.30 | $32.30 | 32,122 |
2020-06-23 | $31.24 | $31.49 | $31.07 | $31.46 | $31.46 | 25,445 |
2020-06-22 | $32.41 | $32.54 | $31.94 | $32.06 | $32.06 | 38,843 |
2020-06-19 | $32.04 | $33.01 | $31.95 | $32.88 | $32.88 | 31,269 |
2020-06-18 | $33.10 | $33.10 | $32.64 | $32.90 | $32.90 | 53,340 |
2020-06-17 | $32.96 | $33.05 | $32.57 | $32.91 | $32.91 | 22,733 |
2020-06-16 | $32.21 | $33.92 | $32.21 | $33.46 | $33.46 | 52,779 |
2020-06-15 | $35.13 | $35.13 | $33.61 | $33.95 | $33.95 | 37,447 |
2020-06-12 | $33.23 | $34.41 | $33.01 | $33.36 | $33.36 | 86,751 |
2020-06-11 | $33.66 | $34.93 | $33.31 | $34.91 | $34.91 | 74,833 |
2020-06-10 | $32.00 | $32.32 | $31.43 | $31.57 | $31.57 | 31,833 |
2020-06-09 | $32.61 | $32.61 | $31.92 | $32.03 | $32.03 | 32,813 |
2020-06-08 | $32.12 | $32.56 | $31.59 | $31.61 | $31.61 | 29,815 |
2020-06-05 | $31.96 | $32.16 | $31.61 | $32.04 | $32.04 | 42,568 |
2020-06-04 | $33.68 | $34.10 | $33.34 | $33.80 | $33.80 | 28,764 |
2020-06-03 | $33.47 | $33.61 | $32.77 | $32.94 | $32.94 | 32,396 |
2020-06-02 | $35.36 | $35.50 | $34.48 | $34.53 | $34.53 | 35,885 |
2020-06-01 | $37.36 | $37.36 | $36.21 | $36.21 | $36.21 | 35,967 |
2020-05-29 | $38.95 | $39.25 | $37.86 | $38.00 | $38.00 | 29,657 |
2020-05-28 | $38.64 | $39.32 | $38.26 | $39.22 | $39.22 | 27,004 |
2020-05-27 | $38.65 | $39.71 | $38.65 | $38.80 | $38.80 | 35,213 |
2020-05-26 | $38.36 | $39.13 | $38.00 | $39.07 | $39.07 | 127,731 |
2020-05-22 | $40.46 | $41.03 | $40.46 | $40.85 | $40.85 | 20,578 |
2020-05-21 | $38.80 | $39.52 | $38.62 | $39.24 | $39.24 | 34,270 |
2020-05-20 | $38.24 | $38.72 | $37.81 | $38.43 | $38.43 | 35,962 |
2020-05-19 | $39.16 | $39.46 | $38.61 | $39.46 | $39.46 | 22,364 |
2020-05-18 | $40.12 | $40.12 | $38.62 | $38.79 | $38.79 | 28,687 |
2020-05-15 | $42.00 | $42.48 | $41.71 | $42.13 | $42.13 | 37,504 |
2020-05-14 | $42.91 | $43.09 | $40.87 | $40.93 | $40.93 | 50,915 |
2020-05-13 | $40.24 | $41.80 | $40.13 | $41.26 | $41.26 | 27,850 |
2020-05-12 | $40.10 | $41.18 | $39.68 | $41.12 | $41.12 | 26,683 |
2020-05-11 | $40.78 | $40.86 | $40.43 | $40.79 | $40.79 | 16,596 |
2020-05-08 | $41.07 | $41.07 | $40.10 | $40.28 | $40.28 | 25,926 |
2020-05-07 | $42.01 | $42.47 | $41.79 | $42.07 | $42.07 | 24,143 |
2020-05-06 | $42.02 | $42.80 | $41.95 | $42.72 | $42.72 | 14,972 |
2020-05-05 | $42.07 | $42.60 | $41.72 | $42.49 | $42.49 | 27,423 |
2020-05-04 | $43.70 | $43.95 | $42.92 | $42.92 | $42.92 | 47,003 |
2020-05-01 | $43.13 | $44.20 | $42.74 | $44.06 | $44.06 | 41,702 |
2020-04-30 | $39.78 | $41.49 | $39.52 | $41.02 | $41.02 | 76,880 |
2020-04-29 | $40.28 | $40.42 | $39.21 | $39.27 | $39.27 | 36,515 |
2020-04-28 | $40.88 | $41.79 | $40.71 | $41.70 | $41.70 | 24,742 |
2020-04-27 | $42.64 | $42.70 | $41.82 | $41.89 | $41.89 | 41,115 |
2020-04-24 | $43.43 | $44.45 | $43.43 | $43.79 | $43.79 | 50,420 |
2020-04-23 | $42.59 | $43.62 | $42.02 | $43.57 | $43.57 | 128,638 |
2020-04-22 | $43.15 | $43.41 | $43.07 | $43.35 | $43.35 | 29,447 |
2020-04-21 | $45.45 | $45.90 | $45.11 | $45.79 | $45.79 | 28,071 |
2020-04-20 | $43.16 | $43.46 | $42.40 | $43.44 | $43.44 | 17,556 |
2020-04-17 | $41.94 | $42.89 | $41.82 | $42.34 | $42.34 | 32,858 |
2020-04-16 | $43.42 | $44.48 | $43.42 | $44.28 | $44.28 | 21,824 |
2020-04-15 | $44.50 | $45.12 | $44.42 | $44.74 | $44.74 | 32,735 |
2020-04-14 | $42.68 | $43.03 | $41.97 | $42.64 | $42.64 | 42,301 |
2020-04-13 | $44.89 | $45.52 | $44.54 | $44.66 | $44.66 | 32,938 |
2020-04-09 | $43.44 | $44.92 | $42.97 | $44.91 | $44.91 | 48,337 |
2020-04-08 | $45.00 | $45.84 | $44.32 | $44.47 | $44.47 | 34,724 |
2020-04-07 | $42.84 | $45.55 | $42.74 | $45.47 | $45.47 | 130,639 |
2020-04-06 | $47.38 | $47.71 | $45.86 | $45.92 | $45.92 | 40,613 |
2020-04-03 | $49.96 | $52.04 | $49.55 | $51.58 | $51.58 | 84,142 |
2020-04-02 | $51.29 | $51.43 | $49.17 | $49.57 | $49.57 | 102,103 |
2020-04-01 | $52.11 | $53.35 | $51.40 | $53.10 | $53.10 | 92,251 |
2020-03-31 | $49.38 | $49.50 | $47.98 | $48.97 | $48.97 | 91,338 |
2020-03-30 | $51.03 | $51.75 | $49.68 | $49.68 | $49.68 | 52,566 |
2020-03-27 | $51.04 | $51.68 | $50.32 | $51.45 | $51.45 | 54,440 |
2020-03-26 | $49.22 | $49.29 | $45.99 | $46.12 | $46.12 | 51,390 |
2020-03-25 | $51.69 | $52.47 | $48.42 | $50.03 | $50.03 | 23,881 |
2020-03-24 | $55.11 | $55.99 | $53.55 | $53.79 | $53.76 | 112,598 |
2020-03-23 | $61.68 | $65.06 | $61.12 | $62.86 | $62.83 | 60,318 |
2020-03-20 | $55.63 | $60.51 | $55.20 | $60.33 | $60.30 | 29,308 |
2020-03-19 | $62.75 | $64.73 | $59.67 | $61.47 | $61.44 | 59,562 |
2020-03-18 | $62.52 | $64.43 | $58.80 | $62.11 | $62.08 | 116,108 |
2020-03-17 | $58.13 | $59.68 | $53.21 | $53.21 | $53.18 | 79,094 |
2020-03-16 | $60.62 | $62.17 | $56.80 | $61.48 | $61.45 | 59,474 |
2020-03-13 | $47.69 | $55.31 | $47.35 | $49.25 | $49.22 | 51,674 |
2020-03-12 | $56.50 | $59.65 | $55.16 | $57.94 | $57.91 | 93,511 |
2020-03-11 | $46.26 | $48.45 | $46.20 | $47.94 | $47.92 | 42,371 |
2020-03-10 | $44.87 | $46.70 | $43.84 | $43.84 | $43.82 | 125,978 |
2020-03-09 | $48.68 | $49.88 | $47.41 | $48.93 | $48.90 | 96,393 |
2020-03-06 | $42.76 | $43.58 | $42.65 | $42.95 | $42.93 | 47,234 |
2020-03-05 | $40.35 | $41.60 | $39.99 | $41.26 | $41.24 | 41,822 |
2020-03-04 | $39.88 | $40.25 | $39.48 | $39.67 | $39.65 | 36,940 |
2020-03-03 | $40.47 | $41.63 | $39.24 | $41.02 | $41.00 | 85,850 |
2020-03-02 | $42.14 | $42.56 | $40.55 | $40.55 | $40.53 | 129,253 |
2020-02-28 | $44.51 | $44.89 | $42.21 | $42.21 | $42.19 | 148,086 |
2020-02-27 | $40.98 | $42.07 | $40.44 | $42.01 | $41.99 | 68,703 |
2020-02-26 | $39.87 | $40.16 | $39.04 | $40.10 | $40.08 | 84,559 |
2020-02-25 | $39.00 | $40.74 | $38.84 | $40.72 | $40.70 | 86,517 |
2020-02-24 | $40.55 | $40.55 | $39.78 | $40.17 | $40.15 | 150,683 |
2020-02-21 | $37.12 | $37.42 | $36.97 | $37.33 | $37.31 | 101,600 |
2020-02-20 | $36.36 | $37.15 | $36.28 | $36.94 | $36.92 | 41,646 |
2020-02-19 | $35.77 | $35.86 | $35.65 | $35.85 | $35.83 | 18,591 |
2020-02-18 | $36.32 | $36.47 | $36.12 | $36.32 | $36.30 | 25,674 |
2020-02-14 | $35.48 | $36.06 | $35.48 | $35.88 | $35.86 | 60,166 |
2020-02-13 | $35.69 | $35.92 | $35.48 | $35.83 | $35.81 | 19,163 |
2020-02-12 | $35.21 | $35.36 | $34.91 | $34.95 | $34.93 | 12,852 |
2020-02-11 | $36.02 | $36.06 | $35.58 | $35.93 | $35.91 | 39,565 |
2020-02-10 | $37.29 | $37.29 | $36.85 | $36.85 | $36.83 | 68,693 |
2020-02-07 | $37.07 | $37.49 | $37.02 | $37.37 | $37.35 | 51,772 |
2020-02-06 | $35.67 | $36.32 | $35.67 | $36.27 | $36.25 | 31,443 |
2020-02-05 | $35.43 | $36.37 | $35.43 | $36.36 | $36.34 | 23,941 |
2020-02-04 | $36.74 | $36.81 | $36.35 | $36.74 | $36.72 | 74,753 |
2020-02-03 | $39.42 | $39.42 | $38.62 | $38.79 | $38.77 | 194,228 |
2020-01-31 | $39.36 | $40.09 | $39.35 | $39.67 | $39.65 | 146,558 |
2020-01-30 | $38.65 | $39.01 | $38.09 | $38.09 | $38.07 | 126,638 |
2020-01-29 | $36.78 | $37.25 | $36.78 | $37.03 | $37.01 | 41,198 |
2020-01-28 | $37.75 | $38.01 | $37.28 | $37.33 | $37.31 | 13,405 |
2020-01-27 | $38.58 | $38.62 | $37.62 | $38.01 | $37.99 | 128,582 |
2020-01-24 | $34.88 | $35.89 | $34.88 | $35.58 | $35.56 | 38,974 |
2020-01-23 | $35.39 | $35.67 | $34.83 | $34.97 | $34.95 | 19,139 |
2020-01-22 | $34.07 | $34.42 | $34.07 | $34.33 | $34.31 | 18,628 |
2020-01-21 | $34.48 | $34.88 | $34.48 | $34.88 | $34.86 | 26,591 |
2020-01-17 | $33.34 | $33.45 | $33.17 | $33.17 | $33.15 | 13,869 |
2020-01-16 | $33.55 | $33.72 | $33.49 | $33.57 | $33.55 | 3,798 |
2020-01-15 | $33.68 | $34.07 | $33.68 | $33.97 | $33.95 | 10,234 |
2020-01-14 | $33.44 | $33.72 | $33.44 | $33.51 | $33.49 | 12,516 |
2020-01-13 | $33.70 | $33.73 | $33.06 | $33.07 | $33.05 | 9,803 |
2020-01-10 | $34.02 | $34.21 | $33.92 | $34.13 | $34.11 | 12,653 |
2020-01-09 | $34.38 | $34.61 | $34.38 | $34.51 | $34.49 | 7,980 |
2020-01-08 | $35.42 | $35.42 | $34.58 | $34.97 | $34.95 | 29,092 |
2020-01-07 | $35.51 | $35.51 | $35.26 | $35.32 | $35.30 | 10,055 |
2020-01-06 | $35.71 | $35.71 | $35.30 | $35.30 | $35.28 | 14,718 |
2020-01-03 | $34.74 | $35.14 | $34.72 | $35.13 | $35.11 | 17,438 |
2020-01-02 | $34.35 | $34.41 | $33.88 | $33.89 | $33.87 | 21,267 |
2019-12-31 | $35.36 | $35.58 | $35.24 | $35.34 | $35.32 | 4,855 |
2019-12-30 | $35.02 | $35.49 | $35.02 | $35.48 | $35.46 | 10,527 |
2019-12-27 | $34.92 | $35.16 | $34.85 | $35.00 | $34.98 | 8,169 |
2019-12-26 | $35.51 | $35.52 | $35.25 | $35.25 | $35.23 | 7,647 |
2019-12-24 | $35.80 | $35.92 | $35.79 | $35.79 | $35.77 | 3,716 |
2019-12-23 | $35.81 | $35.88 | $35.74 | $35.76 | $35.66 | 5,549 |
2019-12-20 | $35.86 | $35.94 | $35.72 | $35.81 | $35.71 | 7,444 |
2019-12-19 | $36.18 | $36.19 | $35.92 | $35.96 | $35.86 | 24,364 |
2019-12-18 | $36.03 | $36.16 | $35.98 | $36.00 | $35.90 | 4,934 |
2019-12-17 | $36.51 | $36.56 | $36.29 | $36.33 | $36.23 | 6,913 |
2019-12-16 | $36.94 | $37.09 | $36.80 | $37.05 | $36.94 | 12,142 |
2019-12-13 | $37.39 | $37.86 | $36.94 | $37.64 | $37.53 | 31,611 |
2019-12-12 | $38.77 | $38.77 | $37.57 | $37.65 | $37.54 | 58,561 |
2019-12-11 | $39.57 | $39.57 | $38.98 | $39.05 | $38.94 | 6,465 |
2019-12-10 | $40.09 | $40.27 | $40.04 | $40.17 | $40.05 | 1,446 |
2019-12-09 | $40.04 | $40.47 | $40.01 | $40.46 | $40.34 | 11,304 |
2019-12-06 | $40.10 | $40.28 | $40.02 | $40.12 | $40.00 | 11,887 |
2019-12-05 | $40.85 | $40.89 | $40.48 | $40.57 | $40.45 | 9,970 |
2019-12-04 | $40.98 | $41.02 | $40.82 | $40.97 | $40.85 | 16,319 |
2019-12-03 | $42.00 | $42.23 | $41.57 | $41.59 | $41.47 | 16,731 |
2019-12-02 | $40.84 | $41.39 | $40.84 | $41.18 | $41.06 | 12,277 |
2019-11-29 | $40.94 | $41.12 | $40.94 | $41.09 | $40.97 | 3,728 |
2019-11-27 | $40.15 | $40.15 | $39.86 | $39.90 | $39.79 | 2,595 |
2019-11-26 | $40.09 | $40.39 | $39.94 | $39.98 | $39.86 | 16,664 |
2019-11-25 | $39.76 | $39.80 | $39.68 | $39.68 | $39.57 | 4,841 |
2019-11-22 | $40.32 | $40.68 | $40.32 | $40.52 | $40.40 | 5,534 |
2019-11-21 | $40.75 | $40.86 | $40.51 | $40.51 | $40.39 | 8,565 |
2019-11-20 | $40.35 | $40.65 | $40.02 | $40.39 | $40.27 | 7,824 |
2019-11-19 | $39.63 | $40.06 | $39.63 | $40.00 | $39.88 | 2,354 |
2019-11-18 | $40.19 | $40.23 | $39.89 | $40.15 | $40.03 | 7,999 |
2019-11-15 | $40.11 | $40.19 | $39.88 | $40.01 | $39.89 | 16,514 |
2019-11-14 | $40.72 | $41.07 | $40.60 | $40.71 | $40.59 | 16,246 |
2019-11-13 | $40.96 | $40.98 | $40.60 | $40.77 | $40.65 | 21,325 |
2019-11-12 | $39.90 | $40.19 | $39.79 | $40.18 | $40.06 | 23,417 |
2019-11-11 | $40.02 | $40.04 | $39.55 | $39.59 | $39.48 | 22,049 |
2019-11-08 | $38.93 | $39.18 | $38.83 | $39.04 | $38.93 | 8,049 |
2019-11-07 | $38.28 | $38.41 | $38.06 | $38.38 | $38.27 | 25,768 |
2019-11-06 | $38.80 | $39.11 | $38.66 | $38.96 | $38.85 | 14,212 |
2019-11-05 | $38.63 | $39.00 | $38.61 | $38.76 | $38.65 | 14,277 |
2019-11-04 | $38.86 | $39.21 | $38.81 | $39.16 | $39.05 | 46,084 |
2019-11-01 | $40.32 | $40.32 | $39.90 | $39.90 | $39.79 | 12,932 |
2019-10-31 | $41.04 | $41.54 | $41.04 | $41.20 | $41.08 | 10,858 |
2019-10-30 | $41.20 | $41.33 | $40.53 | $40.54 | $40.42 | 10,383 |
2019-10-29 | $40.89 | $40.90 | $40.65 | $40.84 | $40.72 | 3,981 |
2019-10-28 | $40.44 | $40.46 | $40.25 | $40.40 | $40.28 | 12,585 |
2019-10-25 | $41.36 | $41.36 | $40.87 | $40.91 | $40.79 | 9,912 |
2019-10-24 | $41.27 | $41.51 | $41.23 | $41.46 | $41.34 | 9,688 |
2019-10-23 | $41.85 | $41.85 | $41.43 | $41.51 | $41.39 | 9,648 |
2019-10-22 | $41.39 | $41.60 | $41.26 | $41.48 | $41.36 | 5,433 |
2019-10-21 | $42.01 | $42.02 | $41.56 | $41.56 | $41.44 | 22,021 |
2019-10-18 | $41.88 | $42.51 | $41.87 | $42.36 | $42.24 | 7,728 |
2019-10-17 | $41.59 | $41.97 | $41.59 | $41.86 | $41.74 | 11,577 |
2019-10-16 | $42.50 | $42.55 | $42.12 | $42.21 | $42.09 | 7,811 |
2019-10-15 | $42.86 | $42.90 | $42.26 | $42.43 | $42.31 | 20,199 |
2019-10-14 | $42.96 | $43.18 | $42.81 | $43.17 | $43.05 | 21,209 |
2019-10-11 | $42.95 | $43.01 | $42.19 | $42.84 | $42.72 | 57,318 |
2019-10-10 | $44.67 | $44.69 | $43.95 | $44.32 | $44.19 | 10,747 |
2019-10-09 | $45.10 | $45.20 | $44.84 | $45.20 | $45.07 | 8,714 |
2019-10-08 | $45.40 | $45.91 | $45.37 | $45.91 | $45.78 | 37,662 |
2019-10-07 | $45.01 | $45.22 | $44.61 | $45.22 | $45.09 | 13,016 |
2019-10-04 | $45.13 | $45.23 | $44.34 | $44.44 | $44.31 | 7,874 |
2019-10-03 | $45.69 | $45.92 | $44.87 | $44.87 | $44.74 | 21,867 |
2019-10-02 | $46.04 | $46.35 | $45.92 | $46.09 | $45.96 | 10,990 |
2019-10-01 | $44.67 | $45.37 | $44.67 | $45.32 | $45.19 | 22,449 |
2019-09-30 | $44.46 | $44.80 | $44.22 | $44.71 | $44.58 | 14,841 |
2019-09-27 | $44.00 | $45.50 | $43.89 | $45.19 | $45.06 | 16,193 |
2019-09-26 | $43.98 | $44.22 | $43.90 | $44.10 | $43.97 | 17,903 |
2019-09-25 | $44.75 | $44.76 | $43.91 | $44.01 | $43.88 | 10,190 |
2019-09-24 | $43.42 | $44.16 | $43.42 | $44.11 | $43.87 | 19,145 |
2019-09-23 | $43.49 | $43.49 | $43.16 | $43.19 | $42.95 | 7,596 |
2019-09-20 | $42.68 | $43.52 | $42.68 | $43.27 | $43.03 | 17,858 |
2019-09-19 | $43.06 | $43.46 | $42.76 | $43.35 | $43.11 | 13,688 |
2019-09-18 | $42.82 | $43.46 | $42.68 | $42.93 | $42.69 | 19,007 |
2019-09-17 | $43.45 | $43.45 | $42.59 | $42.59 | $42.36 | 19,998 |
2019-09-16 | $42.65 | $42.80 | $42.26 | $42.60 | $42.37 | 25,130 |
2019-09-13 | $41.90 | $42.12 | $41.81 | $41.96 | $41.73 | 17,833 |
2019-09-12 | $42.57 | $42.62 | $41.96 | $42.42 | $42.19 | 22,441 |
2019-09-11 | $43.40 | $43.41 | $43.03 | $43.06 | $42.82 | 19,843 |
2019-09-10 | $44.00 | $44.04 | $43.58 | $43.71 | $43.47 | 5,103 |
2019-09-09 | $43.75 | $43.99 | $43.49 | $43.73 | $43.49 | 15,123 |
2019-09-06 | $43.91 | $44.08 | $43.72 | $44.02 | $43.78 | 9,991 |
2019-09-05 | $44.42 | $44.42 | $44.09 | $44.35 | $44.11 | 29,453 |
2019-09-04 | $45.77 | $45.80 | $45.34 | $45.37 | $45.12 | 14,426 |
2019-09-03 | $47.51 | $47.51 | $46.98 | $46.99 | $46.73 | 6,736 |
2019-08-30 | $46.35 | $46.89 | $46.26 | $46.44 | $46.18 | 22,686 |
2019-08-29 | $47.64 | $47.72 | $47.15 | $47.23 | $46.97 | 20,902 |
2019-08-28 | $48.68 | $48.86 | $48.06 | $48.19 | $47.93 | 18,391 |
2019-08-27 | $48.02 | $48.51 | $47.65 | $48.38 | $48.11 | 12,261 |
2019-08-26 | $48.52 | $48.80 | $48.40 | $48.61 | $48.34 | 18,981 |
2019-08-23 | $48.03 | $49.27 | $47.24 | $49.15 | $48.88 | 33,432 |
2019-08-22 | $47.30 | $47.88 | $47.14 | $47.69 | $47.43 | 11,843 |
2019-08-21 | $46.35 | $46.94 | $46.35 | $46.53 | $46.27 | 24,195 |
2019-08-20 | $47.33 | $47.44 | $47.06 | $47.40 | $47.14 | 27,125 |
2019-08-19 | $46.87 | $47.66 | $46.47 | $47.55 | $47.29 | 22,829 |
2019-08-16 | $48.34 | $48.40 | $47.76 | $47.91 | $47.65 | 22,114 |
2019-08-15 | $49.13 | $49.78 | $49.05 | $49.30 | $49.03 | 20,754 |
2019-08-14 | $49.22 | $49.98 | $48.94 | $49.98 | $49.71 | 40,162 |
2019-08-13 | $49.29 | $49.30 | $46.77 | $47.26 | $47.00 | 51,082 |
2019-08-12 | $48.58 | $48.71 | $48.19 | $48.52 | $48.25 | 22,612 |
2019-08-09 | $47.05 | $47.70 | $46.93 | $47.28 | $47.02 | 20,100 |
2019-08-08 | $46.86 | $47.11 | $46.36 | $46.40 | $46.15 | 31,602 |
2019-08-07 | $48.84 | $49.33 | $47.52 | $47.54 | $47.28 | 36,522 |
2019-08-06 | $47.71 | $48.57 | $47.50 | $47.97 | $47.71 | 26,683 |
2019-08-05 | $48.55 | $49.77 | $48.43 | $49.35 | $49.08 | 45,935 |
2019-08-02 | $45.54 | $46.21 | $45.29 | $45.92 | $45.67 | 58,917 |
2019-08-01 | $43.41 | $45.30 | $42.71 | $45.07 | $44.82 | 53,655 |
2019-07-31 | $42.47 | $44.15 | $42.33 | $43.32 | $43.08 | 51,265 |
2019-07-30 | $42.24 | $43.06 | $42.23 | $42.31 | $42.08 | 21,118 |
2019-07-29 | $41.90 | $42.05 | $41.67 | $41.69 | $41.46 | 8,150 |
2019-07-26 | $41.29 | $41.73 | $41.29 | $41.50 | $41.27 | 25,924 |
2019-07-25 | $41.27 | $41.82 | $41.27 | $41.67 | $41.44 | 16,547 |
2019-07-24 | $41.09 | $41.09 | $40.92 | $40.99 | $40.76 | 11,331 |
2019-07-23 | $41.18 | $41.38 | $41.05 | $41.11 | $40.88 | 10,544 |
2019-07-22 | $41.04 | $41.22 | $40.91 | $41.18 | $40.95 | 4,029 |
2019-07-19 | $40.59 | $41.22 | $40.59 | $41.17 | $40.94 | 27,655 |
2019-07-18 | $41.05 | $41.32 | $40.67 | $40.70 | $40.48 | 22,738 |
2019-07-17 | $41.10 | $41.32 | $40.97 | $41.29 | $41.06 | 13,377 |
2019-07-16 | $40.85 | $41.06 | $40.59 | $41.01 | $40.78 | 28,844 |
2019-07-15 | $40.89 | $40.95 | $40.72 | $40.84 | $40.62 | 33,403 |
2019-07-12 | $41.23 | $41.49 | $41.10 | $41.20 | $40.97 | 23,144 |
2019-07-11 | $40.87 | $41.40 | $40.86 | $41.26 | $41.03 | 21,773 |
2019-07-10 | $40.84 | $41.13 | $40.65 | $41.07 | $40.84 | 29,336 |
2019-07-09 | $42.20 | $42.20 | $41.70 | $41.79 | $41.56 | 15,460 |
2019-07-08 | $41.53 | $41.69 | $41.42 | $41.56 | $41.33 | 21,005 |
2019-07-05 | $41.21 | $41.39 | $40.89 | $41.05 | $40.82 | 8,763 |
2019-07-03 | $40.70 | $40.76 | $40.49 | $40.49 | $40.27 | 14,630 |
2019-07-02 | $40.19 | $40.49 | $40.10 | $40.25 | $40.03 | 26,016 |
2019-07-01 | $39.52 | $40.36 | $39.52 | $40.06 | $39.84 | 66,636 |
2019-06-28 | $41.01 | $41.28 | $40.92 | $41.10 | $40.87 | 35,001 |
2019-06-27 | $41.04 | $41.25 | $40.91 | $40.99 | $40.76 | 12,088 |
2019-06-26 | $41.69 | $41.69 | $41.23 | $41.45 | $41.22 | 16,953 |
2019-06-25 | $41.91 | $42.40 | $41.76 | $42.30 | $42.07 | 26,614 |
2019-06-24 | $41.57 | $41.68 | $41.40 | $41.57 | $41.19 | 20,347 |
2019-06-21 | $41.57 | $41.64 | $41.29 | $41.52 | $41.14 | 28,034 |
2019-06-20 | $40.70 | $41.43 | $40.61 | $41.21 | $40.83 | 15,001 |
2019-06-19 | $43.02 | $43.17 | $42.08 | $42.40 | $42.01 | 32,038 |
2019-06-18 | $44.40 | $44.40 | $42.97 | $43.10 | $42.70 | 41,439 |
2019-06-17 | $45.55 | $45.57 | $45.17 | $45.34 | $44.92 | 10,767 |
2019-06-14 | $45.34 | $45.71 | $45.27 | $45.70 | $45.28 | 18,525 |
2019-06-13 | $44.38 | $44.91 | $44.33 | $44.67 | $44.26 | 6,661 |
2019-06-12 | $44.14 | $44.64 | $44.14 | $44.57 | $44.16 | 10,504 |
2019-06-11 | $43.36 | $43.83 | $43.36 | $43.58 | $43.18 | 17,069 |
2019-06-10 | $44.76 | $44.89 | $44.23 | $44.58 | $44.17 | 33,182 |
2019-06-07 | $45.40 | $45.51 | $44.79 | $45.51 | $45.09 | 13,589 |
2019-06-06 | $46.35 | $46.58 | $46.08 | $46.23 | $45.80 | 26,154 |
2019-06-05 | $45.41 | $46.50 | $45.41 | $46.26 | $45.83 | 21,106 |
2019-06-04 | $46.18 | $46.26 | $45.48 | $45.55 | $45.13 | 36,051 |
2019-06-03 | $45.84 | $45.98 | $45.35 | $45.70 | $45.28 | 44,699 |
2019-05-31 | $47.28 | $47.32 | $46.38 | $46.49 | $46.06 | 14,816 |
2019-05-30 | $47.03 | $47.05 | $46.52 | $46.83 | $46.40 | 36,505 |
2019-05-29 | $48.34 | $48.46 | $47.37 | $47.42 | $46.98 | 7,282 |
2019-05-28 | $47.28 | $48.20 | $47.25 | $48.10 | $47.66 | 13,088 |
2019-05-24 | $47.75 | $48.38 | $47.75 | $48.36 | $47.92 | 12,286 |
2019-05-23 | $48.43 | $48.90 | $48.10 | $48.45 | $48.00 | 14,712 |
2019-05-22 | $46.92 | $47.23 | $46.92 | $47.14 | $46.71 | 7,383 |
2019-05-21 | $47.40 | $47.41 | $46.73 | $46.78 | $46.35 | 16,112 |
2019-05-20 | $47.88 | $48.16 | $47.71 | $47.97 | $47.53 | 7,238 |
2019-05-17 | $47.39 | $47.58 | $46.83 | $47.52 | $47.08 | 20,007 |
2019-05-16 | $45.55 | $45.88 | $45.09 | $45.86 | $45.44 | 28,501 |
2019-05-15 | $46.06 | $46.21 | $45.33 | $45.47 | $45.05 | 14,849 |
2019-05-14 | $45.70 | $45.99 | $45.37 | $45.60 | $45.18 | 36,192 |
2019-05-13 | $46.74 | $47.29 | $46.36 | $46.82 | $46.39 | 32,675 |
2019-05-10 | $44.29 | $45.27 | $43.71 | $44.08 | $43.67 | 24,615 |
2019-05-09 | $44.95 | $45.67 | $44.12 | $44.51 | $44.10 | 22,181 |
2019-05-08 | $42.81 | $43.13 | $42.53 | $43.08 | $42.68 | 16,242 |
2019-05-07 | $42.32 | $43.40 | $42.26 | $42.99 | $42.59 | 21,289 |
2019-05-06 | $42.26 | $42.27 | $41.22 | $41.41 | $41.03 | 9,792 |
2019-05-03 | $40.12 | $40.12 | $39.66 | $39.69 | $39.32 | 14,495 |
2019-05-02 | $40.75 | $41.08 | $40.54 | $40.78 | $40.40 | 18,509 |
2019-05-01 | $40.19 | $40.93 | $39.78 | $40.85 | $40.47 | 26,986 |
2019-04-30 | $40.47 | $40.72 | $40.13 | $40.26 | $39.89 | 7,282 |
2019-04-29 | $40.22 | $40.27 | $40.07 | $40.19 | $39.82 | 2,776 |
2019-04-26 | $40.56 | $40.59 | $40.22 | $40.35 | $39.98 | 8,819 |
2019-04-25 | $40.94 | $41.24 | $40.64 | $40.65 | $40.28 | 15,296 |
2019-04-24 | $40.22 | $40.66 | $40.22 | $40.50 | $40.13 | 18,668 |
2019-04-23 | $39.85 | $39.85 | $39.33 | $39.42 | $39.06 | 7,655 |
2019-04-22 | $39.90 | $39.94 | $39.57 | $39.62 | $39.26 | 8,747 |
2019-04-18 | $39.38 | $39.49 | $38.97 | $39.14 | $38.78 | 5,460 |
2019-04-17 | $38.68 | $39.09 | $38.68 | $39.03 | $38.67 | 16,250 |
2019-04-16 | $39.54 | $39.54 | $39.18 | $39.33 | $38.97 | 7,733 |
2019-04-15 | $39.64 | $40.07 | $39.64 | $39.83 | $39.46 | 6,455 |
2019-04-12 | $39.26 | $39.61 | $39.19 | $39.50 | $39.14 | 19,959 |
2019-04-11 | $39.80 | $40.19 | $39.80 | $40.06 | $39.69 | 13,782 |
2019-04-10 | $39.23 | $39.29 | $38.98 | $39.18 | $38.82 | 9,798 |
2019-04-09 | $39.45 | $39.54 | $39.28 | $39.52 | $39.16 | 15,739 |
2019-04-08 | $39.70 | $39.84 | $39.37 | $39.44 | $39.08 | 6,722 |
2019-04-05 | $39.75 | $39.79 | $39.35 | $39.40 | $39.04 | 5,858 |
2019-04-04 | $40.40 | $40.40 | $39.87 | $39.98 | $39.61 | 12,917 |
2019-04-03 | $40.25 | $40.42 | $39.82 | $40.40 | $40.03 | 28,123 |
2019-04-02 | $40.76 | $41.20 | $40.76 | $41.08 | $40.70 | 4,664 |
2019-04-01 | $40.93 | $41.20 | $40.72 | $40.76 | $40.38 | 31,743 |
2019-03-29 | $42.18 | $42.50 | $41.97 | $42.12 | $41.73 | 13,296 |
2019-03-28 | $43.39 | $43.57 | $42.93 | $42.98 | $42.58 | 20,372 |
2019-03-27 | $43.10 | $43.78 | $43.08 | $43.62 | $43.22 | 11,444 |
2019-03-26 | $42.69 | $43.02 | $42.57 | $42.72 | $42.33 | 12,712 |
2019-03-25 | $43.39 | $43.39 | $42.83 | $42.98 | $42.58 | 29,497 |
2019-03-22 | $41.91 | $43.19 | $41.91 | $43.15 | $42.75 | 62,458 |
2019-03-21 | $41.38 | $41.43 | $40.76 | $40.76 | $40.38 | 24,551 |
2019-03-20 | $41.28 | $41.78 | $40.19 | $40.85 | $40.47 | 34,360 |
2019-03-19 | $40.96 | $41.27 | $40.85 | $41.12 | $40.63 | 23,026 |
2019-03-18 | $41.46 | $41.51 | $41.09 | $41.16 | $40.67 | 17,994 |
2019-03-15 | $42.45 | $42.45 | $41.99 | $42.00 | $41.50 | 43,339 |
2019-03-14 | $43.15 | $43.60 | $43.15 | $43.28 | $42.76 | 47,192 |
2019-03-13 | $42.91 | $42.99 | $42.73 | $42.88 | $42.37 | 8,870 |
2019-03-12 | $42.92 | $42.94 | $42.73 | $42.89 | $42.38 | 13,476 |
2019-03-11 | $44.29 | $44.29 | $43.31 | $43.38 | $42.86 | 16,158 |
2019-03-08 | $45.53 | $45.55 | $45.01 | $45.08 | $44.54 | 63,843 |
2019-03-07 | $43.38 | $44.55 | $43.38 | $44.47 | $43.94 | 33,167 |
2019-03-06 | $42.40 | $42.90 | $42.23 | $42.85 | $42.34 | 19,655 |
2019-03-05 | $42.88 | $42.96 | $42.24 | $42.34 | $41.83 | 14,607 |
2019-03-04 | $43.14 | $43.95 | $42.98 | $43.19 | $42.67 | 26,038 |
2019-03-01 | $42.81 | $43.44 | $42.80 | $43.36 | $42.84 | 24,078 |
2019-02-28 | $42.80 | $43.39 | $42.80 | $43.37 | $42.85 | 15,873 |
2019-02-27 | $42.07 | $42.55 | $42.05 | $42.28 | $41.77 | 13,870 |
2019-02-26 | $41.81 | $41.93 | $41.35 | $41.59 | $41.09 | 16,683 |
2019-02-25 | $41.25 | $41.45 | $41.00 | $41.31 | $40.81 | 26,113 |
2019-02-22 | $42.54 | $42.55 | $42.12 | $42.25 | $41.75 | 13,509 |
2019-02-21 | $43.05 | $43.54 | $43.05 | $43.22 | $42.70 | 8,889 |
2019-02-20 | $43.10 | $43.22 | $42.54 | $43.03 | $42.51 | 25,122 |
2019-02-19 | $44.47 | $44.47 | $43.33 | $43.57 | $43.05 | 20,392 |
2019-02-15 | $44.14 | $44.43 | $44.14 | $44.18 | $43.65 | 8,561 |
2019-02-14 | $44.70 | $44.80 | $43.77 | $44.10 | $43.57 | 22,262 |
2019-02-13 | $43.43 | $44.40 | $43.43 | $44.22 | $43.69 | 15,710 |
2019-02-12 | $43.58 | $43.68 | $43.24 | $43.58 | $43.06 | 19,275 |
2019-02-11 | $43.95 | $44.36 | $43.92 | $44.24 | $43.71 | 12,623 |
2019-02-08 | $44.24 | $44.60 | $44.02 | $44.13 | $43.60 | 22,599 |
2019-02-07 | $43.25 | $44.18 | $42.95 | $43.54 | $43.02 | 22,210 |
2019-02-06 | $41.93 | $42.76 | $41.90 | $42.61 | $42.10 | 17,396 |
2019-02-05 | $42.34 | $42.34 | $41.47 | $41.56 | $41.06 | 12,642 |
2019-02-04 | $43.06 | $43.23 | $42.51 | $42.68 | $42.17 | 12,572 |
2019-02-01 | $42.84 | $43.04 | $42.71 | $42.84 | $42.33 | 14,964 |
2019-01-31 | $42.76 | $42.76 | $42.13 | $42.21 | $41.70 | 17,170 |
2019-01-30 | $44.38 | $44.50 | $42.89 | $42.89 | $42.38 | 9,033 |
2019-01-29 | $44.49 | $44.99 | $44.49 | $44.88 | $44.34 | 13,863 |
2019-01-28 | $45.47 | $45.61 | $44.95 | $44.95 | $44.41 | 10,458 |
2019-01-25 | $44.30 | $44.32 | $43.85 | $44.09 | $43.56 | 27,418 |
2019-01-24 | $46.12 | $46.12 | $45.18 | $45.18 | $44.64 | 13,733 |
2019-01-23 | $46.24 | $46.66 | $46.17 | $46.23 | $45.68 | 3,130 |
2019-01-22 | $46.52 | $47.47 | $46.46 | $47.06 | $46.50 | 16,261 |
2019-01-18 | $45.59 | $45.60 | $45.17 | $45.36 | $44.82 | 11,102 |
2019-01-17 | $47.05 | $47.05 | $45.62 | $45.98 | $45.43 | 32,186 |
2019-01-16 | $46.92 | $46.92 | $46.00 | $46.31 | $45.75 | 17,769 |
2019-01-15 | $47.69 | $47.69 | $47.18 | $47.50 | $46.93 | 3,044 |
2019-01-14 | $48.68 | $48.68 | $47.85 | $48.17 | $47.59 | 7,076 |
2019-01-11 | $47.63 | $47.79 | $47.36 | $47.36 | $46.79 | 4,279 |
2019-01-10 | $48.15 | $48.15 | $46.85 | $46.97 | $46.41 | 20,524 |
2019-01-09 | $48.37 | $48.37 | $47.33 | $47.61 | $47.04 | 14,484 |
2019-01-08 | $49.58 | $50.05 | $49.20 | $49.40 | $48.81 | 7,732 |
2019-01-07 | $49.79 | $50.26 | $49.32 | $49.52 | $48.93 | 17,270 |
2019-01-04 | $51.69 | $52.01 | $49.51 | $49.80 | $49.20 | 22,484 |
2019-01-03 | $52.80 | $53.58 | $52.80 | $53.24 | $52.60 | 36,808 |
2019-01-02 | $52.94 | $52.95 | $51.51 | $51.52 | $50.90 | 7,113 |
2018-12-31 | $50.60 | $52.05 | $50.48 | $51.72 | $51.10 | 5,909 |
2018-12-28 | $51.57 | $51.82 | $50.70 | $51.28 | $50.66 | 11,915 |
2018-12-27 | $53.41 | $53.57 | $52.17 | $52.17 | $51.54 | 10,298 |
2018-12-26 | $53.62 | $54.43 | $51.93 | $51.96 | $51.34 | 15,415 |
2018-12-24 | $53.46 | $54.22 | $52.92 | $54.21 | $53.44 | 23,378 |
2018-12-21 | $52.29 | $53.56 | $51.91 | $53.33 | $52.57 | 14,634 |
2018-12-20 | $52.38 | $53.40 | $51.84 | $52.33 | $51.58 | 15,826 |
2018-12-19 | $51.27 | $54.13 | $50.33 | $53.37 | $52.61 | 16,919 |
2018-12-18 | $51.54 | $51.74 | $51.15 | $51.67 | $50.93 | 4,761 |
2018-12-17 | $51.35 | $52.64 | $51.24 | $52.31 | $51.56 | 14,390 |
2018-12-14 | $51.23 | $51.47 | $50.73 | $51.39 | $50.66 | 15,263 |
2018-12-13 | $49.73 | $50.02 | $49.43 | $49.96 | $49.25 | 9,740 |
2018-12-12 | $49.80 | $50.04 | $49.10 | $50.04 | $49.33 | 7,602 |
2018-12-11 | $50.93 | $52.35 | $50.93 | $51.59 | $50.85 | 10,125 |
2018-12-10 | $52.15 | $53.66 | $51.95 | $52.41 | $51.66 | 29,905 |
2018-12-07 | $49.73 | $51.57 | $49.10 | $51.41 | $50.68 | 16,095 |
2018-12-06 | $51.29 | $51.72 | $49.45 | $49.57 | $48.86 | 28,507 |
2018-12-04 | $46.51 | $48.73 | $46.51 | $48.67 | $47.97 | 54,624 |
2018-12-03 | $46.20 | $47.11 | $46.07 | $46.60 | $45.93 | 27,347 |
2018-11-30 | $49.03 | $49.11 | $48.66 | $48.69 | $47.99 | 26,285 |
2018-11-29 | $48.42 | $48.90 | $47.86 | $48.44 | $47.75 | 46,220 |
2018-11-28 | $49.33 | $50.05 | $47.63 | $47.69 | $47.01 | 63,169 |
2018-11-27 | $51.10 | $51.20 | $50.03 | $50.04 | $49.33 | 22,733 |
2018-11-26 | $50.51 | $51.05 | $50.34 | $50.70 | $49.98 | 19,142 |
2018-11-23 | $52.10 | $52.10 | $51.60 | $51.93 | $51.19 | 14,459 |
2018-11-21 | $50.78 | $50.95 | $50.20 | $50.83 | $50.10 | 18,954 |
2018-11-20 | $52.23 | $53.08 | $51.77 | $52.78 | $52.03 | 39,755 |
2018-11-19 | $50.00 | $50.74 | $49.83 | $50.58 | $49.86 | 20,948 |
2018-11-16 | $50.30 | $50.30 | $48.86 | $49.17 | $48.47 | 21,395 |
2018-11-15 | $51.11 | $51.34 | $48.88 | $49.40 | $48.69 | 92,277 |
2018-11-14 | $51.45 | $52.60 | $51.14 | $51.72 | $50.98 | 37,609 |
2018-11-13 | $52.51 | $53.00 | $51.35 | $52.40 | $51.65 | 42,622 |
2018-11-12 | $52.56 | $53.83 | $52.56 | $53.61 | $52.84 | 53,961 |
2018-11-09 | $51.85 | $52.88 | $51.80 | $52.17 | $51.42 | 30,618 |
2018-11-08 | $49.01 | $50.51 | $48.87 | $50.16 | $49.44 | 21,559 |
2018-11-07 | $48.40 | $48.92 | $47.64 | $47.80 | $47.12 | 19,912 |
2018-11-06 | $49.59 | $50.00 | $49.50 | $49.59 | $48.88 | 15,659 |
2018-11-05 | $49.87 | $49.93 | $49.30 | $49.42 | $48.71 | 33,734 |
2018-11-02 | $48.65 | $50.62 | $48.34 | $49.75 | $49.04 | 37,590 |
2018-11-01 | $52.58 | $53.05 | $50.30 | $50.39 | $49.67 | 58,162 |
2018-10-31 | $54.18 | $54.70 | $53.62 | $54.16 | $53.39 | 19,195 |
2018-10-30 | $56.96 | $57.07 | $55.42 | $55.42 | $54.63 | 45,210 |
2018-10-29 | $54.89 | $58.68 | $54.89 | $57.72 | $56.90 | 65,928 |
2018-10-26 | $56.82 | $57.22 | $54.93 | $55.75 | $54.95 | 47,472 |
2018-10-25 | $55.46 | $55.55 | $53.86 | $54.66 | $53.88 | 34,636 |
2018-10-24 | $53.83 | $56.74 | $53.67 | $56.71 | $55.90 | 57,829 |
2018-10-23 | $54.63 | $55.00 | $52.70 | $53.26 | $52.50 | 74,659 |
2018-10-22 | $51.52 | $52.48 | $51.45 | $52.11 | $51.37 | 14,699 |
2018-10-19 | $52.50 | $53.40 | $51.97 | $53.20 | $52.44 | 31,893 |
2018-10-18 | $52.71 | $54.58 | $52.65 | $54.21 | $53.44 | 56,540 |
2018-10-17 | $50.97 | $51.98 | $50.97 | $51.56 | $50.82 | 52,437 |
2018-10-16 | $51.67 | $51.72 | $50.25 | $50.31 | $49.59 | 40,914 |
2018-10-15 | $52.68 | $53.14 | $52.30 | $52.97 | $52.21 | 25,699 |
2018-10-12 | $51.97 | $53.30 | $51.63 | $51.87 | $51.13 | 63,216 |
2018-10-11 | $54.64 | $56.00 | $53.40 | $54.98 | $54.19 | 165,361 |
2018-10-10 | $51.38 | $53.94 | $51.38 | $53.88 | $53.11 | 67,543 |
2018-10-09 | $51.41 | $51.57 | $50.50 | $50.91 | $50.18 | 33,741 |
2018-10-08 | $51.38 | $51.52 | $50.41 | $50.45 | $49.73 | 24,435 |
2018-10-05 | $50.33 | $51.57 | $50.22 | $50.68 | $49.96 | 41,728 |
2018-10-04 | $48.95 | $50.69 | $48.95 | $50.30 | $49.58 | 73,994 |
2018-10-03 | $46.52 | $48.16 | $46.47 | $47.95 | $47.27 | 13,792 |
2018-10-02 | $47.14 | $47.40 | $46.72 | $47.11 | $46.44 | 21,557 |
2018-10-01 | $45.28 | $46.07 | $45.28 | $45.96 | $45.30 | 8,118 |
2018-09-28 | $46.01 | $46.26 | $45.52 | $46.01 | $45.35 | 123,098 |
2018-09-27 | $45.48 | $45.57 | $45.08 | $45.40 | $44.75 | 36,128 |
2018-09-26 | $45.89 | $45.91 | $45.00 | $45.85 | $45.20 | 113,704 |
2018-09-25 | $46.23 | $46.37 | $45.88 | $46.02 | $45.29 | 12,447 |
2018-09-24 | $46.52 | $46.70 | $46.39 | $46.40 | $45.66 | 15,884 |
2018-09-21 | $45.67 | $45.83 | $45.26 | $45.45 | $44.73 | 11,140 |
2018-09-20 | $46.11 | $46.35 | $45.74 | $45.82 | $45.09 | 19,403 |
2018-09-19 | $47.33 | $47.40 | $46.74 | $46.90 | $46.16 | 28,330 |
2018-09-18 | $48.71 | $48.71 | $48.03 | $48.15 | $47.39 | 15,111 |
2018-09-17 | $49.00 | $49.23 | $48.67 | $49.11 | $48.33 | 32,788 |
2018-09-14 | $47.56 | $48.69 | $47.56 | $48.25 | $47.48 | 35,244 |
2018-09-13 | $48.03 | $48.46 | $47.46 | $48.24 | $47.47 | 34,651 |
2018-09-12 | $50.50 | $50.73 | $48.95 | $49.41 | $48.63 | 55,118 |
2018-09-11 | $51.11 | $51.46 | $50.01 | $50.01 | $49.22 | 35,622 |
2018-09-10 | $49.34 | $50.29 | $49.33 | $50.15 | $49.35 | 27,455 |
2018-09-07 | $49.10 | $49.53 | $48.32 | $49.20 | $48.42 | 25,078 |
2018-09-06 | $48.71 | $49.35 | $48.35 | $48.81 | $48.03 | 48,941 |
2018-09-05 | $48.59 | $49.05 | $48.42 | $48.78 | $48.01 | 64,812 |
2018-09-04 | $47.18 | $47.64 | $47.13 | $47.57 | $46.81 | 54,818 |
2018-08-31 | $46.34 | $46.40 | $45.43 | $45.58 | $44.86 | 19,865 |
2018-08-30 | $45.20 | $46.41 | $45.20 | $46.18 | $45.45 | 43,269 |
2018-08-29 | $44.68 | $44.78 | $43.80 | $43.90 | $43.20 | 8,691 |
2018-08-28 | $43.75 | $44.55 | $43.75 | $44.41 | $43.70 | 6,942 |
2018-08-27 | $44.51 | $44.61 | $43.75 | $44.10 | $43.40 | 19,660 |
2018-08-24 | $45.77 | $45.84 | $45.34 | $45.44 | $44.72 | 19,187 |
2018-08-23 | $45.90 | $47.14 | $45.71 | $47.07 | $46.32 | 20,040 |
2018-08-22 | $46.33 | $46.33 | $45.62 | $45.62 | $44.90 | 4,642 |
2018-08-21 | $46.56 | $46.56 | $46.02 | $46.34 | $45.60 | 16,677 |
2018-08-20 | $47.43 | $47.95 | $47.33 | $47.53 | $46.78 | 13,219 |
2018-08-17 | $49.47 | $49.59 | $47.81 | $47.99 | $47.23 | 51,940 |
2018-08-16 | $48.62 | $49.08 | $48.37 | $49.08 | $48.30 | 28,127 |
2018-08-15 | $49.50 | $50.47 | $49.28 | $49.64 | $48.85 | 41,608 |
2018-08-14 | $47.22 | $47.27 | $46.92 | $46.97 | $46.22 | 19,047 |
2018-08-13 | $46.91 | $47.77 | $46.68 | $47.45 | $46.70 | 45,609 |
2018-08-10 | $46.15 | $46.27 | $45.78 | $45.93 | $45.20 | 21,215 |
2018-08-09 | $43.78 | $44.00 | $43.78 | $43.94 | $43.24 | 8,791 |
2018-08-08 | $44.05 | $44.05 | $43.90 | $43.90 | $43.20 | 2,357 |
2018-08-07 | $43.66 | $43.76 | $43.29 | $43.76 | $43.06 | 7,108 |
2018-08-06 | $44.75 | $44.75 | $44.40 | $44.60 | $43.89 | 8,012 |
2018-08-03 | $44.39 | $44.39 | $43.99 | $44.02 | $43.32 | 3,019 |
2018-08-02 | $45.26 | $45.39 | $44.52 | $44.59 | $43.88 | 18,444 |
2018-08-01 | $43.50 | $43.70 | $43.21 | $43.46 | $42.77 | 10,835 |
2018-07-31 | $43.13 | $43.13 | $42.73 | $42.81 | $42.13 | 19,828 |
2018-07-30 | $42.83 | $43.23 | $42.80 | $43.14 | $42.45 | 10,903 |
2018-07-27 | $42.58 | $43.34 | $42.58 | $43.08 | $42.40 | 3,946 |
2018-07-26 | $43.07 | $43.33 | $42.86 | $43.26 | $42.57 | 5,536 |
2018-07-25 | $43.16 | $43.53 | $42.33 | $42.38 | $41.71 | 25,496 |
2018-07-24 | $43.72 | $44.10 | $43.30 | $43.98 | $43.28 | 16,110 |
2018-07-23 | $44.94 | $45.35 | $44.94 | $45.21 | $44.49 | 8,395 |
2018-07-20 | $45.03 | $45.03 | $44.45 | $44.58 | $43.87 | 19,632 |
2018-07-19 | $46.24 | $46.34 | $45.77 | $45.83 | $45.10 | 6,831 |
2018-07-18 | $45.30 | $45.30 | $44.75 | $44.83 | $44.12 | 9,548 |
2018-07-17 | $45.74 | $45.74 | $44.52 | $44.68 | $43.97 | 12,538 |
2018-07-16 | $45.27 | $45.51 | $45.23 | $45.35 | $44.63 | 2,739 |
2018-07-13 | $45.04 | $45.12 | $44.74 | $44.95 | $44.24 | 5,085 |
2018-07-12 | $44.97 | $45.28 | $44.69 | $44.98 | $44.27 | 42,037 |
2018-07-11 | $45.89 | $46.41 | $45.60 | $46.06 | $45.33 | 13,126 |
2018-07-10 | $44.38 | $45.06 | $44.34 | $44.34 | $43.64 | 8,601 |
2018-07-09 | $44.64 | $45.02 | $44.21 | $44.21 | $43.51 | 29,230 |
2018-07-06 | $46.92 | $46.92 | $45.47 | $45.94 | $45.21 | 46,577 |
2018-07-05 | $46.75 | $47.40 | $46.75 | $47.16 | $46.41 | 11,696 |
2018-07-03 | $46.40 | $46.96 | $46.30 | $46.95 | $46.20 | 18,081 |
2018-07-02 | $47.50 | $47.75 | $46.82 | $46.92 | $46.17 | 20,401 |
2018-06-29 | $46.21 | $46.29 | $45.82 | $45.96 | $45.23 | 52,745 |
2018-06-28 | $48.51 | $48.69 | $47.45 | $47.51 | $46.76 | 38,643 |
2018-06-27 | $46.69 | $48.44 | $46.54 | $48.44 | $47.67 | 37,209 |
2018-06-26 | $46.10 | $46.70 | $46.10 | $46.46 | $45.72 | 10,730 |
2018-06-25 | $45.87 | $47.00 | $45.87 | $46.10 | $45.37 | 38,365 |
2018-06-22 | $44.59 | $45.11 | $44.59 | $44.88 | $44.17 | 12,931 |
2018-06-21 | $45.26 | $45.91 | $45.16 | $45.87 | $45.14 | 23,814 |
2018-06-20 | $44.12 | $44.66 | $44.08 | $44.66 | $43.95 | 17,223 |
2018-06-19 | $45.59 | $45.82 | $44.87 | $44.87 | $44.16 | 23,716 |
2018-06-18 | $44.16 | $44.62 | $43.93 | $43.97 | $43.27 | 16,225 |
2018-06-15 | $43.24 | $43.50 | $42.91 | $42.92 | $42.24 | 36,869 |
2018-06-14 | $41.82 | $42.40 | $41.66 | $42.30 | $41.63 | 11,542 |
2018-06-13 | $41.48 | $41.85 | $41.19 | $41.79 | $41.13 | 2,811 |
2018-06-12 | $41.08 | $41.24 | $40.99 | $41.17 | $40.52 | 3,206 |
2018-06-11 | $40.68 | $41.07 | $40.67 | $41.01 | $40.36 | 15,301 |
2018-06-08 | $41.25 | $41.52 | $40.82 | $40.90 | $40.25 | 12,776 |
2018-06-07 | $39.83 | $41.25 | $39.83 | $40.70 | $40.05 | 10,716 |
2018-06-06 | $40.05 | $40.05 | $39.55 | $39.55 | $38.92 | 6,038 |
2018-06-05 | $40.49 | $40.86 | $40.49 | $40.80 | $40.15 | 13,167 |
2018-06-04 | $40.39 | $40.39 | $40.07 | $40.22 | $39.58 | 11,273 |
2018-06-01 | $41.44 | $41.44 | $41.03 | $41.06 | $40.41 | 5,158 |
2018-05-31 | $42.27 | $42.40 | $41.77 | $42.15 | $41.48 | 5,188 |
2018-05-30 | $42.74 | $43.19 | $42.08 | $42.15 | $41.48 | 16,761 |
2018-05-29 | $42.22 | $43.25 | $41.91 | $42.86 | $42.18 | 24,367 |
2018-05-25 | $41.51 | $41.51 | $40.97 | $40.98 | $40.33 | 2,525 |
2018-05-24 | $41.32 | $42.16 | $41.25 | $41.30 | $40.64 | 9,903 |
2018-05-23 | $8.36 | $8.36 | $8.16 | $8.17 | $40.20 | 6,482 |
2018-05-22 | $8.12 | $8.18 | $8.07 | $8.16 | $40.15 | 11,976 |
2018-05-21 | $8.16 | $8.29 | $8.15 | $8.22 | $40.45 | 7,148 |
2018-05-18 | $8.31 | $8.36 | $8.28 | $8.32 | $40.94 | 7,402 |
2018-05-17 | $8.10 | $8.24 | $8.08 | $8.16 | $40.15 | 5,023 |
2018-05-16 | $8.05 | $8.05 | $7.91 | $7.96 | $39.17 | 10,099 |
2018-05-15 | $8.17 | $8.24 | $8.12 | $8.18 | $40.25 | 9,592 |
2018-05-14 | $7.82 | $7.87 | $7.75 | $7.87 | $38.72 | 4,818 |
2018-05-11 | $7.76 | $7.91 | $7.76 | $7.89 | $38.82 | 8,446 |
2018-05-10 | $7.96 | $8.01 | $7.80 | $7.84 | $38.58 | 30,359 |
2018-05-09 | $8.17 | $8.27 | $8.17 | $8.20 | $40.35 | 4,032 |
2018-05-08 | $8.28 | $8.33 | $8.21 | $8.23 | $40.50 | 3,093 |
2018-05-07 | $8.34 | $8.35 | $8.26 | $8.31 | $40.89 | 15,888 |
2018-05-04 | $8.46 | $8.46 | $8.17 | $8.24 | $40.55 | 24,124 |
2018-05-03 | $8.26 | $8.51 | $8.26 | $8.29 | $40.79 | 12,169 |
2018-05-02 | $8.13 | $8.27 | $8.11 | $8.25 | $40.59 | 7,655 |
2018-05-01 | $8.16 | $8.34 | $8.10 | $8.13 | $40.00 | 16,201 |
2018-04-30 | $7.89 | $8.05 | $7.88 | $8.05 | $39.61 | 7,781 |
2018-04-27 | $7.96 | $8.03 | $7.91 | $7.92 | $38.97 | 4,350 |
2018-04-26 | $8.18 | $8.18 | $8.04 | $8.04 | $39.56 | 9,818 |
2018-04-25 | $8.27 | $8.38 | $8.25 | $8.27 | $40.69 | 9,649 |
2018-04-24 | $7.94 | $8.20 | $7.90 | $8.15 | $40.10 | 11,192 |
2018-04-23 | $7.98 | $8.08 | $7.96 | $8.07 | $39.71 | 7,047 |
2018-04-20 | $7.85 | $8.00 | $7.85 | $7.94 | $39.07 | 21,964 |
2018-04-19 | $7.62 | $7.77 | $7.62 | $7.73 | $38.04 | 2,620 |
2018-04-18 | $7.75 | $7.75 | $7.62 | $7.62 | $37.49 | 3,140 |
2018-04-17 | $7.90 | $7.90 | $7.76 | $7.79 | $38.33 | 13,257 |
2018-04-16 | $7.85 | $7.92 | $7.83 | $7.84 | $38.58 | 7,268 |
2018-04-13 | $7.70 | $7.89 | $7.70 | $7.84 | $38.58 | 12,343 |
2018-04-12 | $7.71 | $7.73 | $7.64 | $7.69 | $37.84 | 9,645 |
2018-04-11 | $7.78 | $7.78 | $7.66 | $7.68 | $37.79 | 15,287 |
2018-04-10 | $7.75 | $7.82 | $7.66 | $7.69 | $37.84 | 17,706 |
2018-04-09 | $7.88 | $8.00 | $7.83 | $7.99 | $39.32 | 14,764 |
2018-04-06 | $7.88 | $8.10 | $7.76 | $8.01 | $39.41 | 107,088 |
2018-04-05 | $7.67 | $7.77 | $7.64 | $7.72 | $37.99 | 15,215 |
2018-04-04 | $8.17 | $8.17 | $7.74 | $7.76 | $38.18 | 19,605 |
2018-04-03 | $7.74 | $7.90 | $7.74 | $7.76 | $38.18 | 15,113 |
2018-04-02 | $7.75 | $8.05 | $7.70 | $7.92 | $38.97 | 26,142 |
2018-03-29 | $7.88 | $7.88 | $7.60 | $7.64 | $37.59 | 19,254 |
2018-03-28 | $7.93 | $8.07 | $7.88 | $7.97 | $39.22 | 16,322 |
2018-03-27 | $7.60 | $7.92 | $7.59 | $7.88 | $38.77 | 13,944 |
2018-03-26 | $7.74 | $7.90 | $7.59 | $7.61 | $37.45 | 19,085 |
2018-03-23 | $7.80 | $8.14 | $7.80 | $8.14 | $40.05 | 104,916 |
2018-03-22 | $7.68 | $7.84 | $7.63 | $7.82 | $38.48 | 117,344 |
2018-03-21 | $7.49 | $7.53 | $7.29 | $7.34 | $36.12 | 7,242 |
2018-03-20 | $7.46 | $7.50 | $7.39 | $7.42 | $36.51 | 8,583 |
2018-03-19 | $7.50 | $7.68 | $7.50 | $7.59 | $37.35 | 17,654 |
2018-03-16 | $7.46 | $7.46 | $7.43 | $7.45 | $36.66 | 955 |
2018-03-15 | $7.29 | $7.45 | $7.29 | $7.40 | $36.41 | 10,655 |
2018-03-14 | $7.26 | $7.42 | $7.23 | $7.34 | $36.12 | 15,481 |
2018-03-13 | $7.20 | $7.42 | $7.14 | $7.37 | $36.26 | 13,822 |
2018-03-12 | $7.24 | $7.30 | $7.22 | $7.24 | $35.62 | 1,679 |
2018-03-09 | $7.48 | $7.48 | $7.27 | $7.27 | $35.77 | 8,228 |
2018-03-08 | $7.57 | $7.67 | $7.56 | $7.59 | $37.35 | 15,656 |
2018-03-07 | $7.71 | $7.78 | $7.59 | $7.59 | $37.35 | 11,884 |
2018-03-06 | $7.51 | $7.66 | $7.49 | $7.61 | $37.45 | 13,544 |
2018-03-05 | $7.94 | $7.94 | $7.74 | $7.76 | $38.18 | 10,129 |
2018-03-02 | $8.05 | $8.09 | $7.76 | $7.77 | $38.23 | 28,783 |
2018-03-01 | $7.73 | $7.98 | $7.59 | $7.84 | $38.58 | 10,943 |
2018-02-28 | $7.56 | $7.80 | $7.56 | $7.80 | $38.38 | 80,861 |
2018-02-27 | $7.38 | $7.60 | $7.36 | $7.60 | $37.40 | 8,876 |
2018-02-26 | $7.27 | $7.34 | $7.18 | $7.18 | $35.33 | 3,746 |
2018-02-23 | $7.42 | $7.43 | $7.31 | $7.32 | $36.02 | 16,653 |
2018-02-22 | $7.53 | $7.58 | $7.43 | $7.57 | $37.25 | 11,811 |
2018-02-21 | $7.47 | $7.60 | $7.28 | $7.59 | $37.35 | 11,961 |
2018-02-20 | $7.63 | $7.67 | $7.54 | $7.58 | $37.30 | 75,458 |
2018-02-16 | $7.43 | $7.45 | $7.26 | $7.38 | $36.31 | 7,115 |
2018-02-15 | $7.37 | $7.55 | $7.28 | $7.35 | $36.17 | 9,480 |
2018-02-14 | $8.09 | $8.11 | $7.62 | $7.64 | $37.59 | 13,403 |
2018-02-13 | $8.17 | $8.17 | $8.00 | $8.05 | $39.61 | 14,082 |
2018-02-12 | $8.20 | $8.34 | $8.05 | $8.17 | $40.20 | 9,825 |
2018-02-09 | $8.49 | $8.96 | $8.30 | $8.46 | $41.63 | 33,345 |
2018-02-08 | $8.05 | $8.73 | $8.02 | $8.73 | $42.96 | 31,223 |
2018-02-07 | $7.95 | $8.15 | $7.79 | $8.15 | $40.10 | 29,824 |
2018-02-06 | $8.21 | $8.24 | $7.54 | $7.70 | $37.89 | 47,232 |
2018-02-05 | $7.70 | $8.16 | $7.54 | $8.16 | $40.15 | 48,358 |
2018-02-02 | $7.46 | $7.68 | $7.46 | $7.66 | $37.69 | 31,048 |
2018-02-01 | $7.24 | $7.30 | $7.18 | $7.30 | $35.92 | 10,254 |
2018-01-31 | $7.04 | $7.18 | $7.00 | $7.11 | $34.99 | 10,225 |
2018-01-30 | $7.20 | $7.29 | $7.19 | $7.23 | $35.58 | 13,625 |
2018-01-29 | $6.99 | $7.06 | $6.99 | $7.04 | $34.64 | 16,106 |
2018-01-26 | $6.92 | $6.93 | $6.82 | $6.83 | $33.61 | 5,452 |
2018-01-25 | $7.02 | $7.04 | $6.92 | $7.02 | $34.54 | 9,436 |
2018-01-24 | $7.04 | $7.10 | $6.99 | $7.01 | $34.49 | 2,317 |
2018-01-23 | $7.19 | $7.22 | $7.13 | $7.14 | $35.13 | 5,160 |
2018-01-22 | $7.29 | $7.33 | $7.20 | $7.20 | $35.43 | 3,632 |
2018-01-19 | $7.34 | $7.36 | $7.28 | $7.28 | $35.82 | 3,069 |
2018-01-18 | $7.42 | $7.46 | $7.40 | $7.41 | $36.46 | 1,498 |
2018-01-17 | $7.52 | $7.53 | $7.39 | $7.41 | $36.46 | 20,796 |
2018-01-16 | $7.52 | $7.64 | $7.46 | $7.62 | $37.49 | 4,571 |
2018-01-12 | $7.71 | $7.72 | $7.56 | $7.57 | $37.25 | 9,247 |
2018-01-11 | $7.84 | $7.84 | $7.71 | $7.71 | $37.94 | 11,993 |
2018-01-10 | $7.83 | $7.87 | $7.78 | $7.81 | $38.43 | 5,210 |
2018-01-09 | $7.68 | $7.74 | $7.68 | $7.72 | $37.99 | 2,081 |
2018-01-08 | $7.71 | $7.74 | $7.66 | $7.68 | $37.79 | 7,311 |
2018-01-05 | $7.77 | $7.80 | $7.69 | $7.69 | $37.84 | 13,087 |
2018-01-04 | $7.86 | $7.87 | $7.80 | $7.82 | $38.48 | 12,405 |
2018-01-03 | $7.95 | $7.98 | $7.86 | $7.89 | $38.82 | 93,976 |
2018-01-02 | $8.15 | $8.15 | $8.04 | $8.05 | $39.61 | 7,221 |
2017-12-29 | $8.32 | $8.40 | $8.30 | $8.37 | $41.19 | 92,442 |
2017-12-28 | $8.42 | $8.49 | $8.40 | $8.45 | $41.58 | 11,523 |
2017-12-27 | $8.58 | $8.60 | $8.54 | $8.57 | $42.17 | 19,663 |
2017-12-26 | $8.68 | $8.68 | $8.61 | $8.61 | $42.37 | 914 |
2017-12-22 | $8.66 | $8.68 | $8.60 | $8.60 | $42.32 | 7,758 |
2017-12-21 | $8.79 | $8.79 | $8.70 | $8.74 | $43.01 | 3,724 |
2017-12-20 | $8.79 | $8.85 | $8.78 | $8.85 | $43.55 | 5,305 |
2017-12-19 | $8.77 | $8.91 | $8.77 | $8.88 | $43.69 | 9,595 |
2017-12-18 | $8.86 | $8.86 | $8.75 | $8.79 | $43.25 | 7,242 |
2017-12-15 | $8.99 | $9.08 | $8.97 | $8.99 | $44.24 | 2,981 |
2017-12-14 | $8.97 | $9.02 | $8.91 | $9.02 | $44.38 | 5,959 |
2017-12-13 | $9.02 | $9.02 | $8.84 | $8.90 | $43.79 | 5,449 |
2017-12-12 | $9.18 | $9.20 | $9.07 | $9.10 | $44.78 | 1,373 |
2017-12-11 | $9.01 | $9.01 | $8.97 | $8.99 | $44.24 | 13,204 |
2017-12-08 | $9.09 | $9.20 | $9.04 | $9.09 | $44.73 | 11,485 |
2017-12-07 | $9.42 | $9.42 | $9.27 | $9.30 | $45.76 | 4,981 |
2017-12-06 | $9.40 | $9.43 | $9.33 | $9.35 | $46.01 | 150,978 |
2017-12-05 | $9.10 | $9.14 | $9.01 | $9.11 | $44.83 | 2,080 |
2017-12-04 | $8.93 | $9.11 | $8.93 | $9.09 | $44.73 | 3,351 |
2017-12-01 | $9.08 | $9.21 | $9.03 | $9.13 | $44.92 | 105,155 |
2017-11-30 | $8.87 | $9.04 | $8.87 | $9.03 | $44.43 | 18,097 |
2017-11-29 | $8.63 | $8.87 | $8.63 | $8.84 | $43.50 | 9,070 |
2017-11-28 | $8.58 | $8.62 | $8.53 | $8.59 | $42.27 | 2,013 |
2017-11-27 | $8.59 | $8.70 | $8.59 | $8.69 | $42.76 | 7,904 |
2017-11-24 | $8.48 | $8.51 | $8.45 | $8.47 | $41.68 | 6,602 |
2017-11-22 | $8.40 | $8.47 | $8.40 | $8.42 | $41.43 | 1,677 |
2017-11-21 | $8.46 | $8.48 | $8.39 | $8.45 | $41.58 | 17,768 |
2017-11-20 | $8.79 | $8.79 | $8.68 | $8.71 | $42.86 | 2,109 |
2017-11-17 | $8.82 | $8.82 | $8.72 | $8.74 | $43.01 | 7,518 |
2017-11-16 | $8.96 | $8.96 | $8.80 | $8.87 | $43.65 | 6,032 |
2017-11-15 | $9.24 | $9.32 | $9.21 | $9.24 | $45.47 | 7,479 |
2017-11-14 | $9.07 | $9.17 | $9.07 | $9.14 | $44.97 | 9,486 |
2017-11-13 | $9.07 | $9.07 | $9.00 | $9.04 | $44.48 | 3,480 |
2017-11-10 | $8.93 | $9.04 | $8.93 | $8.97 | $44.15 | 2,562 |
2017-11-09 | $8.93 | $9.00 | $8.89 | $8.92 | $43.89 | 7,598 |
2017-11-08 | $8.85 | $8.85 | $8.79 | $8.82 | $43.40 | 1,234 |
2017-11-07 | $8.78 | $8.91 | $8.78 | $8.90 | $43.79 | 1,994 |
2017-11-06 | $8.90 | $8.90 | $8.78 | $8.80 | $43.28 | 1,601 |
2017-11-03 | $8.91 | $9.06 | $8.91 | $8.97 | $44.14 | 9,085 |
2017-11-02 | $8.93 | $8.93 | $8.88 | $8.89 | $43.74 | 3,213 |
2017-11-01 | $8.86 | $8.91 | $8.78 | $8.91 | $43.84 | 1,957 |
2017-10-31 | $9.07 | $9.09 | $9.00 | $9.00 | $44.29 | 1,260 |
2017-10-30 | $9.08 | $9.19 | $9.08 | $9.15 | $45.02 | 2,482 |
2017-10-27 | $9.22 | $9.28 | $9.04 | $9.06 | $44.58 | 6,434 |
2017-10-26 | $9.18 | $9.33 | $9.18 | $9.33 | $45.91 | 2,499 |
2017-10-25 | $9.11 | $9.30 | $9.07 | $9.21 | $45.32 | 4,501 |
2017-10-24 | $9.14 | $9.16 | $9.11 | $9.16 | $45.07 | 2,156 |
2017-10-23 | $9.06 | $9.16 | $9.06 | $9.16 | $45.06 | 5,536 |
2017-10-20 | $9.00 | $9.03 | $8.98 | $9.03 | $44.41 | 8,882 |
2017-10-19 | $9.12 | $9.16 | $9.08 | $9.09 | $44.73 | 5,375 |
2017-10-18 | $8.90 | $8.93 | $8.88 | $8.93 | $43.94 | 567 |
2017-10-17 | $8.96 | $9.01 | $8.95 | $8.96 | $44.09 | 752 |
2017-10-16 | $8.85 | $8.87 | $8.85 | $8.87 | $43.65 | 937 |
2017-10-13 | $8.87 | $8.89 | $8.83 | $8.87 | $43.65 | 10,370 |
2017-10-12 | $9.01 | $9.03 | $8.99 | $9.03 | $44.43 | 4,650 |
2017-10-11 | $9.11 | $9.11 | $9.02 | $9.02 | $44.38 | 13,230 |
2017-10-10 | $9.15 | $9.16 | $9.09 | $9.12 | $44.88 | 4,063 |
2017-10-09 | $9.31 | $9.36 | $9.29 | $9.30 | $45.76 | 6,009 |
2017-10-06 | $9.39 | $9.40 | $9.28 | $9.28 | $45.66 | 13,475 |
2017-10-05 | $9.24 | $9.24 | $9.13 | $9.19 | $45.22 | 13,307 |
2017-10-04 | $9.33 | $9.35 | $9.28 | $9.32 | $45.86 | 6,402 |
2017-10-03 | $9.48 | $9.48 | $9.32 | $9.32 | $45.86 | 9,069 |
2017-10-02 | $9.62 | $9.63 | $9.54 | $9.62 | $47.34 | 5,945 |
2017-09-29 | $9.70 | $9.72 | $9.58 | $9.63 | $47.39 | 23,635 |
2017-09-28 | $9.95 | $9.95 | $9.82 | $9.85 | $48.47 | 7,902 |
2017-09-27 | $9.81 | $9.94 | $9.79 | $9.83 | $48.37 | 9,287 |
2017-09-26 | $9.69 | $9.80 | $9.67 | $9.75 | $47.98 | 21,305 |
2017-09-25 | $9.56 | $9.78 | $9.55 | $9.71 | $47.78 | 23,099 |
2017-09-22 | $9.39 | $9.42 | $9.36 | $9.39 | $46.20 | 5,605 |
2017-09-21 | $9.24 | $9.33 | $9.24 | $9.28 | $45.66 | 21,529 |
2017-09-20 | $9.19 | $9.44 | $9.19 | $9.29 | $45.71 | 12,438 |
2017-09-19 | $9.22 | $9.27 | $9.20 | $9.20 | $45.27 | 17,383 |
2017-09-18 | $9.17 | $9.25 | $9.17 | $9.25 | $45.52 | 9,243 |
2017-09-15 | $9.39 | $9.42 | $9.29 | $9.31 | $45.81 | 5,711 |
2017-09-14 | $9.52 | $9.53 | $9.42 | $9.45 | $46.50 | 6,385 |
2017-09-13 | $9.46 | $9.49 | $9.42 | $9.48 | $46.65 | 33,379 |
2017-09-12 | $9.38 | $9.40 | $9.32 | $9.38 | $46.16 | 28,696 |
2017-09-11 | $9.45 | $9.45 | $9.34 | $9.35 | $46.01 | 10,370 |
2017-09-08 | $9.52 | $9.63 | $9.51 | $9.61 | $47.29 | 31,061 |
2017-09-07 | $9.52 | $9.55 | $9.49 | $9.49 | $46.70 | 6,022 |
2017-09-06 | $9.68 | $9.70 | $9.61 | $9.62 | $47.34 | 38,056 |
2017-09-05 | $9.65 | $9.84 | $9.63 | $9.76 | $48.02 | 15,592 |
2017-09-01 | $9.57 | $9.58 | $9.49 | $9.51 | $46.79 | 14,288 |
2017-08-31 | $9.68 | $9.68 | $9.60 | $9.65 | $47.48 | 28,404 |
2017-08-30 | $9.70 | $9.73 | $9.66 | $9.68 | $47.63 | 24,895 |
2017-08-29 | $9.86 | $9.86 | $9.70 | $9.70 | $47.73 | 13,075 |
2017-08-28 | $9.60 | $9.70 | $9.60 | $9.66 | $47.53 | 4,271 |
2017-08-25 | $9.60 | $9.63 | $9.55 | $9.58 | $47.14 | 9,889 |
2017-08-24 | $9.67 | $9.77 | $9.62 | $9.73 | $47.86 | 20,219 |
2017-08-23 | $9.90 | $9.94 | $9.75 | $9.76 | $48.02 | 2,005 |
2017-08-22 | $9.94 | $9.94 | $9.84 | $9.87 | $48.57 | 6,021 |
2017-08-21 | $10.12 | $10.16 | $10.05 | $10.10 | $49.70 | 11,278 |
2017-08-18 | $10.26 | $10.32 | $10.09 | $10.17 | $50.04 | 10,235 |
2017-08-17 | $10.13 | $10.36 | $10.10 | $10.35 | $50.93 | 16,901 |
2017-08-16 | $10.13 | $10.16 | $10.07 | $10.07 | $49.55 | 7,313 |
2017-08-15 | $10.33 | $10.35 | $10.29 | $10.30 | $50.68 | 13,934 |
2017-08-14 | $10.28 | $10.33 | $10.21 | $10.29 | $50.63 | 31,328 |
2017-08-11 | $10.56 | $10.61 | $10.44 | $10.52 | $51.76 | 21,399 |
2017-08-10 | $10.28 | $10.59 | $10.28 | $10.59 | $52.11 | 38,134 |
2017-08-09 | $10.16 | $10.20 | $10.09 | $10.10 | $49.70 | 19,567 |
2017-08-08 | $9.87 | $9.94 | $9.80 | $9.91 | $48.76 | 20,242 |
2017-08-07 | $10.01 | $10.01 | $9.91 | $9.91 | $48.76 | 3,466 |
2017-08-04 | $10.08 | $10.18 | $10.04 | $10.08 | $49.60 | 32,345 |
2017-08-03 | $10.13 | $10.24 | $10.13 | $10.14 | $49.89 | 5,437 |
2017-08-02 | $10.04 | $10.13 | $10.04 | $10.04 | $49.40 | 7,295 |
2017-08-01 | $10.02 | $10.09 | $10.02 | $10.06 | $49.50 | 2,295 |
2017-07-31 | $10.10 | $10.17 | $10.10 | $10.13 | $49.85 | 6,775 |
2017-07-28 | $10.22 | $10.23 | $10.15 | $10.15 | $49.94 | 4,456 |
2017-07-27 | $9.98 | $10.28 | $9.96 | $10.14 | $49.89 | 188,771 |
2017-07-26 | $10.19 | $10.19 | $10.00 | $10.03 | $49.35 | 4,182 |
2017-07-25 | $10.13 | $10.21 | $10.10 | $10.20 | $50.19 | 9,592 |
2017-07-24 | $10.15 | $10.20 | $10.14 | $10.14 | $49.89 | 341 |
2017-07-21 | $10.25 | $10.25 | $10.20 | $10.22 | $50.29 | 3,308 |
2017-07-20 | $10.15 | $10.24 | $10.15 | $10.18 | $50.09 | 13,822 |
2017-07-19 | $10.17 | $10.23 | $10.12 | $10.18 | $50.09 | 6,168 |
2017-07-18 | $10.44 | $10.47 | $10.32 | $10.34 | $50.88 | 1,670 |
2017-07-17 | $10.38 | $10.43 | $10.37 | $10.40 | $51.17 | 13,389 |
2017-07-14 | $10.43 | $10.43 | $10.29 | $10.30 | $50.68 | 14,303 |
2017-07-13 | $10.63 | $10.65 | $10.56 | $10.57 | $52.01 | 1,784 |
2017-07-12 | $10.81 | $10.81 | $10.63 | $10.66 | $52.45 | 14,305 |
2017-07-11 | $11.18 | $11.21 | $11.09 | $11.12 | $54.72 | 14,226 |
2017-07-10 | $11.43 | $11.46 | $11.27 | $11.30 | $55.60 | 10,286 |
2017-07-07 | $11.50 | $11.60 | $11.46 | $11.52 | $56.69 | 11,019 |
2017-07-06 | $11.43 | $11.57 | $11.43 | $11.56 | $56.88 | 13,739 |
2017-07-05 | $11.35 | $11.49 | $11.28 | $11.29 | $55.55 | 32,085 |
2017-07-03 | $11.24 | $11.28 | $11.17 | $11.23 | $55.26 | 1,672 |
2017-06-30 | $11.30 | $11.38 | $11.27 | $11.34 | $55.80 | 2,176 |
2017-06-29 | $11.29 | $11.62 | $11.29 | $11.46 | $56.39 | 15,754 |
2017-06-28 | $11.30 | $11.35 | $11.17 | $11.21 | $55.16 | 3,069 |
2017-06-27 | $11.27 | $11.37 | $11.18 | $11.36 | $55.90 | 9,300 |
2017-06-26 | $11.10 | $11.18 | $11.05 | $11.10 | $54.62 | 8,260 |
2017-06-23 | $11.39 | $11.39 | $11.27 | $11.31 | $55.65 | 4,096 |
2017-06-22 | $11.44 | $11.50 | $11.35 | $11.44 | $56.29 | 18,023 |
2017-06-21 | $11.52 | $11.59 | $11.47 | $11.56 | $56.88 | 11,701 |
2017-06-20 | $11.41 | $11.62 | $11.41 | $11.60 | $57.08 | 2,174 |
2017-06-19 | $11.45 | $11.45 | $11.33 | $11.37 | $55.95 | 13,902 |
2017-06-16 | $11.59 | $11.69 | $11.56 | $11.58 | $56.98 | 8,676 |
2017-06-15 | $11.69 | $11.76 | $11.61 | $11.62 | $57.18 | 17,805 |
2017-06-14 | $11.23 | $11.47 | $11.19 | $11.41 | $56.14 | 46,731 |
2017-06-13 | $11.38 | $11.46 | $11.37 | $11.39 | $56.05 | 6,821 |
2017-06-12 | $11.49 | $11.60 | $11.49 | $11.51 | $56.64 | 29,927 |
2017-06-09 | $11.18 | $11.49 | $11.16 | $11.38 | $56.00 | 57,286 |
2017-06-08 | $11.21 | $11.28 | $11.16 | $11.21 | $55.16 | 25,689 |
2017-06-07 | $11.40 | $11.47 | $11.31 | $11.34 | $55.80 | 14,487 |
2017-06-06 | $11.32 | $11.35 | $11.28 | $11.32 | $55.70 | 8,121 |
2017-06-05 | $11.30 | $11.33 | $11.26 | $11.30 | $55.60 | 1,807 |
2017-06-02 | $11.34 | $11.37 | $11.29 | $11.29 | $55.55 | 13,987 |
2017-06-01 | $11.54 | $11.60 | $11.41 | $11.41 | $56.14 | 7,055 |
2017-05-31 | $11.49 | $11.65 | $11.49 | $11.62 | $57.18 | 12,610 |
2017-05-30 | $11.43 | $11.47 | $11.41 | $11.42 | $56.19 | 20,030 |
2017-05-26 | $11.37 | $11.37 | $11.31 | $11.32 | $55.70 | 4,496 |
2017-05-25 | $11.39 | $11.44 | $11.33 | $11.41 | $56.14 | 23,947 |
2017-05-24 | $11.58 | $11.60 | $11.49 | $11.50 | $56.59 | 11,769 |
2017-05-23 | $11.60 | $11.65 | $11.58 | $11.60 | $57.08 | 10,625 |
2017-05-22 | $11.61 | $11.64 | $11.55 | $11.62 | $57.18 | 16,525 |
2017-05-19 | $11.81 | $11.81 | $11.59 | $11.65 | $57.32 | 39,092 |
2017-05-18 | $12.34 | $12.42 | $11.96 | $12.14 | $59.74 | 69,343 |
2017-05-17 | $11.57 | $11.77 | $11.56 | $11.76 | $57.87 | 23,693 |
2017-05-16 | $11.42 | $11.45 | $11.37 | $11.38 | $56.00 | 25,181 |
2017-05-15 | $11.51 | $11.53 | $11.40 | $11.40 | $56.09 | 19,226 |
2017-05-12 | $11.71 | $11.71 | $11.62 | $11.65 | $57.32 | 17,247 |
2017-05-11 | $11.75 | $11.88 | $11.72 | $11.74 | $57.77 | 24,170 |
2017-05-10 | $11.89 | $11.91 | $11.80 | $11.80 | $58.06 | 14,886 |
2017-05-09 | $12.08 | $12.08 | $11.88 | $11.95 | $58.80 | 25,539 |
2017-05-08 | $12.19 | $12.28 | $12.13 | $12.26 | $60.33 | 33,320 |
2017-05-05 | $12.51 | $12.51 | $12.26 | $12.27 | $60.38 | 36,847 |
2017-05-04 | $12.34 | $12.48 | $12.32 | $12.46 | $61.31 | 27,826 |
2017-05-03 | $12.12 | $12.25 | $12.11 | $12.20 | $60.03 | 28,850 |
2017-05-02 | $12.08 | $12.14 | $12.01 | $12.03 | $59.19 | 15,977 |
2017-05-01 | $12.23 | $12.29 | $12.15 | $12.21 | $60.08 | 12,160 |
2017-04-28 | $12.37 | $12.42 | $12.31 | $12.34 | $60.72 | 8,175 |
2017-04-27 | $12.32 | $12.45 | $12.32 | $12.40 | $61.02 | 6,522 |
2017-04-26 | $12.30 | $12.37 | $12.24 | $12.36 | $60.79 | 21,209 |
2017-04-25 | $12.29 | $12.31 | $12.20 | $12.25 | $60.28 | 43,502 |
2017-04-24 | $12.47 | $12.54 | $12.44 | $12.49 | $61.46 | 12,449 |
2017-04-21 | $12.86 | $12.88 | $12.81 | $12.84 | $63.18 | 15,765 |
2017-04-20 | $12.89 | $12.97 | $12.84 | $12.84 | $63.18 | 43,308 |
2017-04-19 | $12.94 | $13.24 | $12.94 | $13.18 | $64.83 | 50,167 |
2017-04-18 | $12.97 | $13.07 | $12.89 | $13.01 | $64.02 | 25,579 |
2017-04-17 | $12.83 | $12.87 | $12.69 | $12.70 | $62.49 | 14,828 |
2017-04-13 | $12.78 | $12.96 | $12.74 | $12.95 | $63.72 | 20,377 |
2017-04-12 | $12.88 | $13.01 | $12.85 | $12.85 | $63.23 | 22,799 |
2017-04-11 | $12.93 | $13.13 | $12.90 | $12.97 | $63.82 | 29,985 |
2017-04-10 | $12.91 | $12.99 | $12.89 | $12.91 | $63.52 | 24,606 |
2017-04-07 | $12.82 | $12.84 | $12.70 | $12.81 | $63.03 | 16,698 |
2017-04-06 | $12.74 | $12.83 | $12.71 | $12.77 | $62.84 | 23,759 |
2017-04-05 | $12.54 | $12.73 | $12.48 | $12.73 | $62.64 | 37,058 |
2017-04-04 | $12.71 | $12.75 | $12.60 | $12.64 | $62.20 | 79,572 |
2017-04-03 | $12.70 | $12.81 | $12.64 | $12.66 | $62.27 | 24,674 |
2017-03-31 | $12.77 | $12.85 | $12.75 | $12.83 | $63.13 | 24,896 |
2017-03-30 | $12.60 | $12.64 | $12.53 | $12.63 | $62.15 | 25,381 |
2017-03-29 | $12.59 | $12.61 | $12.48 | $12.50 | $61.51 | 22,598 |
2017-03-28 | $12.61 | $12.62 | $12.47 | $12.55 | $61.75 | 33,149 |
2017-03-27 | $12.71 | $12.77 | $12.56 | $12.60 | $62.00 | 50,811 |
2017-03-24 | $12.61 | $12.62 | $12.49 | $12.52 | $61.61 | 56,595 |
2017-03-23 | $12.69 | $12.70 | $12.51 | $12.61 | $62.03 | 80,394 |
2017-03-22 | $12.77 | $12.80 | $12.55 | $12.59 | $61.95 | 93,210 |
2017-03-21 | $12.32 | $12.75 | $12.28 | $12.74 | $62.69 | 91,228 |
2017-03-20 | $12.60 | $12.62 | $12.39 | $12.43 | $61.18 | 50,107 |
2017-03-17 | $12.67 | $12.76 | $12.67 | $12.74 | $62.69 | 70,643 |
2017-03-16 | $12.68 | $12.78 | $12.65 | $12.71 | $62.54 | 79,731 |
2017-03-15 | $13.44 | $13.49 | $12.82 | $12.86 | $63.28 | 149,119 |
2017-03-14 | $13.49 | $13.57 | $13.47 | $13.56 | $66.72 | 44,834 |
2017-03-13 | $13.51 | $13.53 | $13.40 | $13.43 | $66.08 | 19,862 |
2017-03-10 | $13.88 | $13.95 | $13.80 | $13.81 | $67.95 | 49,835 |
2017-03-09 | $14.04 | $14.26 | $14.00 | $14.10 | $69.38 | 267,554 |
2017-03-08 | $13.71 | $13.92 | $13.66 | $13.89 | $68.35 | 58,961 |
2017-03-07 | $13.57 | $13.68 | $13.57 | $13.64 | $67.12 | 36,327 |
2017-03-06 | $13.63 | $13.75 | $13.63 | $13.66 | $67.22 | 29,851 |
2017-03-03 | $13.78 | $13.85 | $13.66 | $13.67 | $67.26 | 104,238 |
2017-03-02 | $13.68 | $13.90 | $13.64 | $13.90 | $68.40 | 133,164 |
2017-03-01 | $13.61 | $13.64 | $13.41 | $13.44 | $66.13 | 42,085 |
2017-02-28 | $13.62 | $13.85 | $13.62 | $13.84 | $68.10 | 40,992 |
2017-02-27 | $13.58 | $13.64 | $13.52 | $13.60 | $66.92 | 84,897 |
2017-02-24 | $13.52 | $13.56 | $13.45 | $13.50 | $66.43 | 18,537 |
2017-02-23 | $13.07 | $13.23 | $13.06 | $13.20 | $64.95 | 27,495 |
2017-02-22 | $13.32 | $13.32 | $13.20 | $13.20 | $64.95 | 40,648 |
2017-02-21 | $13.41 | $13.42 | $13.27 | $13.29 | $65.37 | 33,115 |
2017-02-17 | $13.69 | $13.69 | $13.58 | $13.59 | $66.87 | 32,261 |
2017-02-16 | $13.34 | $13.48 | $13.34 | $13.48 | $66.33 | 20,628 |
2017-02-15 | $13.57 | $13.59 | $13.36 | $13.37 | $65.79 | 31,876 |
2017-02-14 | $13.62 | $13.84 | $13.59 | $13.60 | $66.92 | 22,336 |
2017-02-13 | $13.72 | $13.72 | $13.59 | $13.62 | $66.99 | 12,419 |
2017-02-10 | $13.90 | $13.90 | $13.71 | $13.71 | $67.46 | 51,086 |
2017-02-09 | $13.97 | $14.00 | $13.92 | $13.95 | $68.64 | 32,030 |
2017-02-08 | $14.24 | $14.25 | $14.06 | $14.09 | $69.33 | 18,727 |
2017-02-07 | $14.17 | $14.29 | $14.17 | $14.27 | $70.22 | 18,395 |
2017-02-06 | $14.08 | $14.14 | $14.06 | $14.11 | $69.43 | 13,937 |
2017-02-03 | $14.10 | $14.16 | $14.01 | $14.06 | $69.18 | 29,854 |
2017-02-02 | $14.27 | $14.30 | $14.21 | $14.23 | $70.02 | 31,112 |
2017-02-01 | $14.22 | $14.41 | $14.20 | $14.35 | $70.61 | 44,910 |
2017-01-31 | $14.40 | $14.47 | $14.33 | $14.39 | $70.81 | 36,030 |
2017-01-30 | $14.48 | $14.54 | $14.42 | $14.44 | $71.04 | 35,735 |
2017-01-27 | $14.27 | $14.38 | $14.25 | $14.28 | $70.27 | 22,536 |
2017-01-26 | $14.17 | $14.31 | $14.17 | $14.28 | $70.27 | 15,007 |
2017-01-25 | $14.29 | $14.35 | $14.16 | $14.17 | $69.72 | 72,457 |
2017-01-24 | $14.54 | $14.55 | $14.39 | $14.49 | $71.30 | 56,889 |
2017-01-23 | $14.92 | $14.93 | $14.67 | $14.68 | $72.23 | 35,744 |
2017-01-20 | $15.14 | $15.29 | $15.10 | $15.13 | $74.45 | 12,144 |
2017-01-19 | $15.10 | $15.31 | $15.09 | $15.19 | $74.74 | 34,069 |
2017-01-18 | $14.91 | $15.15 | $14.91 | $15.10 | $74.30 | 40,451 |
2017-01-17 | $14.95 | $15.02 | $14.89 | $14.94 | $73.51 | 40,678 |
2017-01-13 | $15.00 | $15.02 | $14.90 | $14.91 | $73.37 | 16,004 |
2017-01-12 | $14.90 | $15.04 | $14.89 | $14.91 | $73.37 | 51,148 |
2017-01-11 | $15.33 | $15.45 | $15.00 | $15.04 | $74.01 | 78,810 |
2017-01-10 | $15.38 | $15.40 | $15.22 | $15.38 | $75.68 | 17,958 |
2017-01-09 | $15.55 | $15.60 | $15.50 | $15.58 | $76.66 | 14,525 |
2017-01-06 | $15.51 | $15.62 | $15.50 | $15.55 | $76.51 | 18,492 |
2017-01-05 | $15.53 | $15.53 | $15.37 | $15.39 | $75.73 | 30,184 |
2017-01-04 | $15.82 | $15.85 | $15.71 | $15.76 | $77.55 | 43,120 |
2017-01-03 | $16.00 | $16.12 | $15.81 | $16.00 | $78.73 | 43,776 |
2016-12-30 | $16.17 | $16.50 | $16.17 | $16.42 | $80.80 | 50,344 |
2016-12-29 | $16.41 | $16.41 | $16.14 | $16.18 | $79.61 | 33,798 |
2016-12-28 | $16.70 | $16.81 | $16.66 | $16.74 | $82.37 | 22,158 |
2016-12-27 | $17.03 | $17.05 | $16.94 | $16.98 | $83.55 | 43,699 |
2016-12-23 | $17.31 | $17.31 | $17.13 | $17.13 | $84.29 | 23,337 |
2016-12-22 | $17.28 | $17.46 | $17.28 | $17.34 | $85.32 | 36,224 |
2016-12-21 | $16.70 | $16.95 | $16.70 | $16.94 | $83.35 | 26,407 |
2016-12-20 | $16.82 | $16.84 | $16.73 | $16.80 | $82.67 | 26,686 |
2016-12-19 | $16.67 | $16.90 | $16.67 | $16.90 | $83.16 | 22,736 |
2016-12-16 | $16.62 | $16.76 | $16.52 | $16.70 | $82.15 | 33,876 |
2016-12-15 | $16.56 | $16.65 | $16.41 | $16.53 | $81.34 | 45,375 |
2016-12-14 | $15.92 | $16.60 | $15.81 | $16.59 | $81.63 | 62,023 |
2016-12-13 | $15.81 | $15.81 | $15.59 | $15.66 | $77.03 | 28,914 |
2016-12-12 | $15.99 | $16.09 | $15.88 | $16.00 | $78.73 | 35,995 |
2016-12-09 | $15.84 | $15.87 | $15.72 | $15.79 | $77.70 | 40,341 |
2016-12-08 | $15.86 | $15.86 | $15.60 | $15.62 | $76.86 | 57,987 |
2016-12-07 | $16.14 | $16.17 | $15.74 | $15.80 | $77.72 | 87,491 |
2016-12-06 | $16.39 | $16.47 | $16.34 | $16.34 | $80.40 | 28,476 |
2016-12-05 | $16.64 | $16.64 | $16.49 | $16.53 | $81.31 | 37,360 |
2016-12-02 | $16.83 | $16.84 | $16.64 | $16.79 | $82.62 | 54,341 |
2016-12-01 | $16.52 | $16.83 | $16.52 | $16.76 | $82.47 | 99,133 |
2016-11-30 | $16.36 | $16.45 | $16.31 | $16.40 | $80.70 | 78,351 |
2016-11-29 | $16.62 | $16.67 | $16.40 | $16.48 | $81.09 | 40,249 |
2016-11-28 | $16.53 | $16.56 | $16.42 | $16.52 | $81.29 | 55,353 |
2016-11-25 | $16.65 | $16.72 | $16.64 | $16.67 | $82.03 | 15,733 |
2016-11-23 | $16.94 | $17.01 | $16.79 | $16.83 | $82.81 | 50,900 |
2016-11-22 | $16.52 | $16.73 | $16.46 | $16.49 | $81.14 | 43,362 |
2016-11-21 | $17.02 | $17.10 | $16.91 | $17.01 | $83.70 | 58,013 |
2016-11-18 | $17.11 | $17.35 | $17.05 | $17.32 | $85.22 | 41,847 |
2016-11-17 | $17.11 | $17.24 | $16.93 | $17.18 | $84.54 | 106,247 |
2016-11-16 | $17.35 | $17.41 | $17.16 | $17.22 | $84.73 | 35,957 |
2016-11-15 | $17.39 | $17.39 | $16.89 | $16.95 | $83.40 | 99,911 |
2016-11-14 | $17.64 | $17.93 | $17.47 | $17.66 | $86.90 | 92,400 |
2016-11-11 | $17.40 | $17.80 | $17.16 | $17.40 | $85.62 | 117,950 |
2016-11-10 | $16.15 | $16.93 | $16.07 | $16.74 | $82.37 | 245,148 |
2016-11-09 | $15.82 | $15.99 | $15.53 | $15.87 | $78.09 | 192,262 |
2016-11-08 | $15.25 | $15.32 | $14.75 | $14.91 | $73.37 | 42,369 |
2016-11-07 | $15.50 | $15.53 | $15.09 | $15.11 | $74.35 | 49,021 |
2016-11-04 | $16.22 | $16.31 | $16.07 | $16.29 | $80.16 | 69,901 |
2016-11-03 | $15.84 | $16.07 | $15.77 | $15.97 | $78.58 | 18,832 |
2016-11-02 | $15.63 | $16.00 | $15.54 | $15.88 | $78.14 | 53,281 |
2016-11-01 | $15.15 | $15.72 | $15.15 | $15.50 | $76.27 | 70,336 |
2016-10-31 | $15.32 | $15.34 | $15.18 | $15.25 | $75.04 | 17,412 |
2016-10-28 | $15.28 | $15.56 | $15.16 | $15.43 | $75.92 | 26,012 |
2016-10-27 | $15.04 | $15.33 | $15.04 | $15.31 | $75.33 | 18,275 |
2016-10-26 | $15.06 | $15.13 | $14.93 | $15.06 | $74.10 | 27,178 |
2016-10-25 | $14.80 | $14.84 | $14.70 | $14.77 | $72.68 | 28,796 |
2016-10-24 | $14.67 | $14.86 | $14.66 | $14.78 | $72.73 | 10,846 |
2016-10-21 | $15.07 | $15.07 | $14.89 | $14.91 | $73.37 | 8,330 |
2016-10-20 | $14.91 | $14.97 | $14.78 | $14.91 | $73.37 | 74,096 |
2016-10-19 | $14.83 | $14.96 | $14.75 | $14.80 | $72.82 | 17,510 |
2016-10-18 | $15.02 | $15.12 | $14.95 | $14.98 | $73.71 | 19,719 |
2016-10-17 | $15.54 | $15.57 | $15.44 | $15.55 | $76.51 | 9,837 |
2016-10-14 | $15.31 | $15.56 | $15.25 | $15.52 | $76.37 | 12,551 |
2016-10-13 | $15.77 | $15.92 | $15.47 | $15.56 | $76.56 | 42,052 |
2016-10-12 | $15.34 | $15.43 | $15.18 | $15.29 | $75.24 | 37,828 |
2016-10-11 | $15.06 | $15.35 | $15.06 | $15.24 | $74.99 | 50,127 |
2016-10-10 | $14.68 | $14.68 | $14.49 | $14.57 | $71.69 | 25,073 |
2016-10-07 | $14.73 | $15.11 | $14.70 | $14.89 | $73.27 | 18,815 |
2016-10-06 | $14.98 | $14.99 | $14.75 | $14.76 | $72.63 | 22,137 |
2016-10-05 | $14.91 | $14.99 | $14.74 | $14.78 | $72.73 | 23,299 |
2016-10-04 | $14.89 | $15.31 | $14.82 | $15.23 | $74.94 | 33,857 |
2016-10-03 | $15.05 | $15.16 | $14.85 | $14.89 | $73.27 | 17,565 |
2016-09-30 | $15.07 | $15.22 | $15.00 | $15.07 | $74.15 | 21,021 |
2016-09-29 | $14.86 | $15.31 | $14.82 | $15.25 | $75.04 | 26,513 |
2016-09-28 | $14.96 | $15.18 | $14.71 | $14.71 | $72.38 | 20,694 |
2016-09-27 | $15.25 | $15.32 | $15.01 | $15.02 | $73.91 | 32,956 |
2016-09-26 | $15.28 | $15.43 | $15.22 | $15.43 | $75.92 | 34,855 |
2016-09-23 | $14.86 | $15.01 | $14.79 | $15.00 | $73.81 | 21,011 |
2016-09-22 | $14.56 | $14.72 | $14.49 | $14.62 | $71.94 | 33,227 |
2016-09-21 | $15.38 | $15.49 | $14.79 | $14.83 | $72.97 | 33,012 |
2016-09-20 | $15.51 | $15.73 | $15.51 | $15.73 | $77.38 | 9,214 |
2016-09-19 | $15.60 | $15.77 | $15.49 | $15.75 | $77.50 | 26,764 |
2016-09-16 | $16.02 | $16.28 | $15.96 | $15.99 | $78.68 | 29,776 |
2016-09-15 | $16.11 | $16.25 | $15.70 | $15.78 | $77.65 | 57,309 |
2016-09-14 | $16.32 | $16.36 | $15.99 | $16.34 | $80.40 | 15,021 |
2016-09-13 | $16.11 | $16.58 | $16.02 | $16.42 | $80.80 | 54,367 |
2016-09-12 | $16.31 | $16.34 | $15.55 | $15.65 | $77.01 | 44,754 |
2016-09-09 | $15.34 | $15.88 | $15.34 | $15.88 | $78.14 | 102,295 |
2016-09-08 | $14.78 | $14.94 | $14.72 | $14.87 | $73.17 | 10,804 |
2016-09-07 | $14.68 | $14.85 | $14.68 | $14.79 | $72.78 | 9,963 |
2016-09-06 | $14.96 | $15.00 | $14.69 | $14.70 | $72.33 | 31,395 |
2016-09-02 | $15.44 | $15.56 | $15.37 | $15.38 | $75.68 | 53,500 |
2016-09-01 | $16.08 | $16.16 | $15.89 | $15.90 | $78.24 | 82,137 |
2016-08-31 | $15.94 | $16.23 | $15.94 | $16.12 | $79.32 | 22,526 |
2016-08-30 | $15.60 | $15.80 | $15.57 | $15.78 | $77.65 | 5,525 |
2016-08-29 | $15.95 | $15.97 | $15.67 | $15.71 | $77.30 | 3,558 |
2016-08-26 | $15.62 | $16.19 | $15.29 | $15.95 | $78.48 | 26,586 |
2016-08-25 | $15.82 | $15.82 | $15.67 | $15.69 | $77.20 | 3,573 |
2016-08-24 | $15.85 | $15.85 | $15.68 | $15.71 | $77.30 | 7,811 |
2016-08-23 | $15.39 | $15.82 | $15.36 | $15.80 | $77.75 | 11,402 |
2016-08-22 | $15.56 | $15.73 | $15.56 | $15.67 | $77.11 | 38,974 |
2016-08-19 | $15.42 | $15.55 | $15.24 | $15.26 | $75.09 | 6,397 |
2016-08-18 | $15.20 | $15.24 | $15.10 | $15.10 | $74.30 | 11,974 |
2016-08-17 | $15.43 | $15.67 | $15.30 | $15.38 | $75.68 | 15,572 |
2016-08-16 | $15.12 | $15.28 | $15.12 | $15.21 | $74.84 | 3,121 |
2016-08-15 | $15.16 | $15.16 | $14.98 | $15.07 | $74.15 | 9,694 |
2016-08-12 | $15.34 | $15.47 | $15.29 | $15.37 | $75.63 | 33,226 |
2016-08-11 | $15.54 | $15.58 | $15.26 | $15.28 | $75.19 | 17,856 |
2016-08-10 | $15.52 | $15.75 | $15.51 | $15.66 | $77.06 | 22,205 |
2016-08-09 | $15.76 | $15.76 | $15.56 | $15.66 | $77.06 | 15,431 |
2016-08-08 | $15.90 | $15.93 | $15.84 | $15.89 | $78.19 | 18,979 |
2016-08-05 | $16.26 | $16.34 | $16.10 | $16.11 | $79.27 | 10,872 |
2016-08-04 | $16.58 | $16.67 | $16.38 | $16.52 | $81.27 | 15,793 |
2016-08-03 | $17.03 | $17.12 | $16.68 | $16.70 | $82.17 | 11,323 |
2016-08-02 | $16.62 | $17.05 | $16.57 | $16.80 | $82.67 | 30,002 |
2016-08-01 | $16.43 | $16.61 | $16.38 | $16.58 | $81.58 | 12,044 |
2016-07-29 | $16.68 | $16.81 | $16.48 | $16.52 | $81.29 | 24,111 |
2016-07-28 | $16.78 | $16.89 | $16.69 | $16.70 | $82.17 | 9,256 |
2016-07-27 | $16.75 | $17.03 | $16.61 | $16.70 | $82.17 | 17,941 |
2016-07-26 | $16.84 | $16.92 | $16.75 | $16.82 | $82.76 | 12,283 |
2016-07-25 | $16.88 | $17.10 | $16.88 | $17.07 | $83.99 | 10,903 |
2016-07-22 | $16.90 | $16.97 | $16.74 | $16.75 | $82.42 | 23,857 |
2016-07-21 | $16.94 | $17.08 | $16.83 | $17.00 | $83.65 | 11,490 |
2016-07-20 | $16.97 | $17.08 | $16.81 | $16.88 | $83.06 | 15,624 |
2016-07-19 | $17.02 | $17.18 | $16.98 | $17.06 | $83.95 | 29,917 |
2016-07-18 | $17.12 | $17.12 | $16.72 | $16.73 | $82.32 | 51,737 |
2016-07-15 | $16.98 | $17.13 | $16.96 | $17.04 | $83.85 | 27,541 |
2016-07-14 | $17.09 | $17.15 | $16.87 | $16.97 | $83.50 | 45,777 |
2016-07-13 | $17.38 | $17.68 | $17.38 | $17.46 | $85.91 | 53,974 |
2016-07-12 | $17.43 | $17.51 | $17.30 | $17.40 | $85.62 | 88,654 |
2016-07-11 | $17.97 | $17.97 | $17.79 | $17.91 | $88.13 | 72,751 |
2016-07-08 | $18.68 | $18.68 | $18.25 | $18.28 | $89.95 | 103,329 |
2016-07-07 | $18.81 | $19.19 | $18.71 | $19.07 | $93.84 | 55,259 |
2016-07-06 | $19.41 | $19.57 | $18.99 | $19.00 | $93.49 | 70,221 |
2016-07-05 | $18.63 | $18.94 | $18.59 | $18.89 | $92.95 | 58,749 |
2016-07-01 | $18.19 | $18.27 | $18.06 | $18.13 | $89.21 | 63,365 |
2016-06-30 | $18.68 | $18.86 | $18.38 | $18.46 | $90.83 | 93,667 |
2016-06-29 | $19.09 | $19.15 | $18.86 | $18.86 | $92.80 | 76,944 |
2016-06-28 | $20.09 | $20.26 | $19.84 | $19.84 | $97.62 | 118,332 |
2016-06-27 | $20.78 | $21.52 | $20.78 | $21.13 | $103.97 | 242,756 |
2016-06-24 | $20.53 | $20.66 | $19.75 | $20.58 | $101.27 | 323,243 |
2016-06-23 | $18.78 | $18.93 | $18.36 | $18.37 | $90.39 | 47,089 |
2016-06-22 | $19.13 | $19.35 | $19.07 | $19.30 | $94.97 | 103,386 |
2016-06-21 | $19.49 | $19.71 | $19.29 | $19.40 | $95.46 | 89,791 |
2016-06-20 | $19.63 | $19.74 | $19.44 | $19.69 | $96.89 | 89,466 |
2016-06-17 | $20.48 | $20.74 | $20.41 | $20.44 | $100.58 | 68,674 |
2016-06-16 | $21.10 | $21.38 | $20.51 | $20.53 | $101.02 | 100,083 |
2016-06-15 | $20.42 | $20.54 | $20.08 | $20.42 | $100.48 | 65,144 |
2016-06-14 | $20.82 | $21.17 | $20.64 | $20.83 | $102.50 | 62,429 |
2016-06-13 | $20.68 | $20.73 | $20.35 | $20.71 | $101.91 | 71,560 |
2016-06-10 | $19.97 | $20.23 | $19.81 | $20.14 | $99.10 | 61,543 |
2016-06-09 | $19.23 | $19.30 | $19.11 | $19.18 | $94.35 | 40,862 |
2016-06-08 | $18.79 | $18.90 | $18.69 | $18.76 | $92.31 | 65,397 |
2016-06-07 | $19.14 | $19.14 | $18.99 | $19.01 | $93.54 | 51,783 |
2016-06-06 | $19.68 | $19.68 | $19.32 | $19.39 | $95.41 | 91,042 |
2016-06-03 | $19.95 | $20.24 | $19.80 | $19.80 | $97.43 | 101,979 |
2016-06-02 | $20.77 | $20.87 | $20.40 | $20.46 | $100.68 | 44,562 |
2016-06-01 | $20.92 | $21.00 | $20.70 | $20.81 | $102.40 | 55,982 |
2016-05-31 | $20.69 | $20.86 | $20.54 | $20.76 | $102.15 | 86,752 |
2016-05-27 | $20.67 | $20.90 | $20.58 | $20.83 | $102.50 | 28,240 |
2016-05-26 | $20.78 | $21.03 | $20.70 | $20.81 | $102.40 | 49,513 |
2016-05-25 | $21.19 | $21.19 | $20.89 | $21.08 | $103.73 | 119,033 |
2016-05-24 | $21.84 | $21.84 | $21.52 | $21.60 | $106.28 | 48,225 |
2016-05-23 | $22.04 | $22.10 | $21.79 | $22.06 | $108.55 | 66,590 |
2016-05-20 | $21.99 | $22.05 | $21.85 | $21.97 | $108.11 | 45,169 |
2016-05-19 | $22.41 | $22.68 | $22.32 | $22.43 | $110.37 | 81,233 |
2016-05-18 | $21.90 | $22.21 | $21.44 | $22.02 | $108.35 | 58,576 |
2016-05-17 | $21.55 | $21.71 | $21.31 | $21.59 | $106.24 | 43,071 |
2016-05-16 | $21.53 | $21.53 | $21.27 | $21.40 | $105.30 | 55,640 |
2016-05-13 | $21.52 | $22.00 | $21.38 | $21.93 | $107.91 | 64,869 |
2016-05-12 | $20.80 | $21.32 | $20.76 | $21.17 | $104.17 | 47,063 |
2016-05-11 | $21.00 | $21.16 | $20.78 | $21.08 | $103.73 | 46,115 |
2016-05-10 | $21.33 | $21.33 | $20.95 | $20.95 | $103.09 | 41,469 |
2016-05-09 | $21.33 | $21.92 | $21.33 | $21.80 | $107.27 | 40,544 |
2016-05-06 | $21.45 | $21.49 | $21.09 | $21.27 | $104.66 | 44,274 |
2016-05-05 | $20.91 | $21.44 | $20.86 | $21.32 | $104.91 | 33,011 |
2016-05-04 | $20.91 | $21.33 | $20.85 | $21.33 | $104.95 | 186,839 |
2016-05-03 | $20.31 | $20.65 | $20.23 | $20.64 | $101.56 | 226,872 |
2016-05-02 | $19.46 | $19.73 | $19.43 | $19.56 | $96.25 | 22,982 |
2016-04-29 | $19.41 | $19.74 | $19.25 | $19.44 | $95.66 | 49,114 |
2016-04-28 | $19.27 | $19.34 | $18.97 | $19.29 | $94.92 | 29,129 |
2016-04-27 | $19.27 | $19.39 | $18.84 | $18.90 | $93.00 | 27,501 |
2016-04-26 | $19.27 | $19.37 | $19.13 | $19.14 | $94.18 | 13,709 |
2016-04-25 | $19.32 | $19.61 | $19.32 | $19.57 | $96.30 | 23,702 |
2016-04-22 | $19.24 | $19.33 | $18.99 | $19.30 | $94.97 | 13,074 |
2016-04-21 | $18.82 | $19.16 | $18.81 | $19.08 | $93.88 | 28,150 |
2016-04-20 | $18.87 | $18.96 | $18.53 | $18.72 | $92.11 | 14,470 |
2016-04-19 | $18.81 | $18.81 | $18.46 | $18.54 | $91.23 | 271,824 |
2016-04-18 | $19.44 | $19.49 | $18.95 | $19.12 | $94.08 | 26,957 |
2016-04-15 | $19.05 | $19.31 | $19.05 | $19.30 | $94.97 | 29,421 |
2016-04-14 | $18.95 | $19.13 | $18.95 | $19.10 | $93.98 | 21,226 |
2016-04-13 | $18.99 | $19.14 | $18.91 | $18.92 | $93.10 | 98,023 |
2016-04-12 | $20.11 | $20.26 | $19.48 | $19.62 | $96.54 | 36,834 |
2016-04-11 | $20.07 | $20.29 | $19.95 | $20.25 | $99.64 | 27,287 |
2016-04-08 | $20.60 | $20.91 | $20.56 | $20.79 | $102.30 | 20,066 |
2016-04-07 | $21.22 | $21.60 | $21.15 | $21.51 | $105.84 | 17,159 |
2016-04-06 | $21.31 | $21.42 | $20.70 | $20.71 | $101.91 | 29,917 |
2016-04-05 | $21.06 | $21.28 | $20.95 | $21.23 | $104.46 | 26,579 |
2016-04-04 | $19.98 | $20.45 | $19.98 | $20.44 | $100.58 | 15,725 |
2016-04-01 | $20.69 | $20.78 | $19.89 | $19.95 | $98.17 | 54,138 |
2016-03-31 | $19.68 | $19.93 | $19.56 | $19.84 | $97.62 | 21,505 |
2016-03-30 | $19.58 | $19.80 | $19.46 | $19.80 | $97.43 | 28,196 |
2016-03-29 | $21.06 | $21.12 | $20.20 | $20.21 | $99.44 | 23,579 |
2016-03-28 | $20.89 | $20.93 | $20.78 | $20.80 | $102.35 | 4,049 |
2016-03-24 | $21.29 | $21.37 | $20.92 | $20.92 | $102.94 | 50,863 |
2016-03-23 | $20.46 | $20.86 | $20.46 | $20.83 | $102.50 | 20,052 |
2016-03-22 | $20.40 | $20.40 | $19.99 | $20.14 | $99.10 | 10,996 |
2016-03-21 | $20.17 | $20.23 | $19.97 | $20.05 | $98.66 | 13,684 |
2016-03-18 | $20.13 | $20.18 | $19.98 | $20.14 | $99.10 | 17,836 |
2016-03-17 | $20.74 | $20.95 | $20.28 | $20.35 | $100.13 | 48,765 |
2016-03-16 | $22.52 | $22.52 | $21.19 | $21.30 | $104.81 | 28,121 |
2016-03-15 | $22.21 | $22.40 | $22.16 | $22.19 | $109.19 | 19,959 |
2016-03-14 | $21.45 | $21.68 | $21.34 | $21.56 | $106.09 | 13,905 |
2016-03-11 | $21.60 | $21.61 | $21.22 | $21.29 | $104.76 | 21,618 |
2016-03-10 | $22.04 | $22.89 | $22.00 | $22.26 | $109.53 | 32,410 |
2016-03-09 | $22.31 | $22.46 | $22.07 | $22.35 | $109.97 | 17,136 |
2016-03-08 | $22.38 | $22.76 | $22.34 | $22.61 | $111.25 | 34,032 |
2016-03-07 | $22.22 | $22.22 | $21.68 | $21.90 | $107.76 | 25,917 |
2016-03-04 | $22.29 | $22.35 | $21.61 | $21.83 | $107.42 | 75,991 |
2016-03-03 | $23.20 | $23.23 | $22.69 | $22.70 | $111.70 | 27,953 |
2016-03-02 | $23.82 | $23.87 | $23.20 | $23.22 | $114.26 | 54,426 |
2016-03-01 | $24.75 | $24.75 | $23.85 | $23.89 | $117.55 | 55,743 |
2016-02-29 | $25.67 | $25.76 | $25.23 | $25.73 | $126.61 | 19,467 |
2016-02-26 | $25.30 | $26.18 | $25.30 | $26.15 | $128.67 | 26,004 |
2016-02-25 | $25.93 | $26.25 | $25.60 | $25.66 | $126.26 | 19,992 |
2016-02-24 | $26.52 | $26.81 | $25.67 | $25.84 | $127.15 | 45,018 |
2016-02-23 | $25.21 | $25.77 | $25.18 | $25.74 | $126.66 | 19,185 |
2016-02-22 | $25.05 | $25.14 | $24.69 | $24.69 | $121.49 | 19,909 |
2016-02-19 | $26.05 | $26.21 | $25.72 | $25.98 | $127.84 | 17,937 |
2016-02-18 | $25.25 | $25.85 | $25.25 | $25.76 | $126.75 | 40,174 |
2016-02-17 | $26.04 | $26.05 | $25.31 | $25.44 | $125.18 | 48,612 |
2016-02-16 | $26.66 | $26.90 | $26.41 | $26.47 | $130.25 | 29,159 |
2016-02-12 | $28.26 | $28.46 | $27.71 | $27.73 | $136.45 | 47,728 |
2016-02-11 | $28.94 | $29.12 | $28.35 | $28.69 | $141.17 | 52,360 |
2016-02-10 | $27.34 | $27.82 | $26.78 | $27.80 | $136.79 | 75,014 |
2016-02-09 | $28.35 | $28.57 | $27.51 | $28.05 | $138.02 | 43,428 |
2016-02-08 | $27.39 | $27.90 | $27.06 | $27.28 | $134.23 | 63,674 |
2016-02-05 | $26.17 | $26.77 | $26.04 | $26.56 | $130.69 | 43,923 |
2016-02-04 | $25.92 | $26.27 | $25.29 | $25.97 | $127.79 | 53,533 |
2016-02-03 | $27.39 | $28.26 | $26.34 | $26.40 | $129.90 | 73,822 |
2016-02-02 | $27.14 | $28.07 | $27.07 | $27.96 | $137.58 | 35,990 |
2016-02-01 | $26.66 | $26.78 | $26.12 | $26.25 | $129.17 | 55,267 |
2016-01-29 | $26.68 | $26.72 | $25.74 | $25.84 | $127.15 | 64,262 |
2016-01-28 | $27.37 | $28.05 | $27.32 | $27.58 | $135.71 | 49,510 |
2016-01-27 | $28.34 | $28.85 | $27.68 | $28.51 | $140.29 | 46,201 |
2016-01-26 | $28.82 | $28.89 | $28.21 | $28.30 | $139.25 | 34,039 |
2016-01-25 | $28.53 | $29.16 | $28.35 | $29.15 | $143.43 | 58,121 |
2016-01-22 | $28.31 | $28.74 | $28.16 | $28.19 | $138.71 | 56,895 |
2016-01-21 | $30.53 | $30.92 | $29.46 | $30.28 | $149.00 | 57,494 |
2016-01-20 | $30.65 | $31.73 | $30.08 | $30.47 | $149.93 | 146,509 |
2016-01-19 | $28.54 | $29.67 | $28.46 | $29.25 | $143.93 | 96,301 |
2016-01-15 | $30.10 | $30.83 | $29.76 | $30.14 | $148.31 | 136,030 |
2016-01-14 | $28.64 | $29.04 | $27.73 | $27.94 | $137.48 | 57,613 |
2016-01-13 | $27.41 | $28.79 | $27.29 | $28.72 | $141.32 | 104,362 |
2016-01-12 | $27.85 | $28.50 | $27.56 | $28.09 | $138.22 | 42,434 |
2016-01-11 | $27.67 | $28.75 | $27.65 | $28.21 | $138.81 | 65,695 |
2016-01-08 | $27.25 | $28.23 | $27.05 | $28.18 | $138.66 | 61,399 |
2016-01-07 | $27.36 | $27.64 | $26.65 | $27.64 | $136.00 | 96,311 |
2016-01-06 | $25.99 | $26.19 | $25.69 | $26.01 | $127.98 | 34,297 |
2016-01-05 | $24.93 | $25.17 | $24.87 | $25.02 | $123.11 | 58,736 |
2016-01-04 | $25.14 | $25.56 | $25.06 | $25.15 | $123.75 | 95,139 |
2015-12-31 | $23.75 | $23.85 | $23.58 | $23.85 | $117.37 | 12,797 |
2015-12-30 | $23.43 | $23.76 | $23.40 | $23.75 | $116.86 | 26,813 |
2015-12-29 | $22.93 | $23.09 | $22.86 | $23.01 | $113.22 | 25,992 |
2015-12-28 | $23.17 | $23.25 | $23.06 | $23.08 | $113.57 | 19,211 |
2015-12-24 | $22.84 | $22.86 | $22.68 | $22.76 | $111.99 | 7,740 |
2015-12-23 | $22.90 | $22.91 | $22.57 | $22.59 | $111.16 | 21,334 |
2015-12-22 | $23.64 | $23.67 | $23.24 | $23.26 | $114.45 | 18,313 |
2015-12-21 | $23.52 | $23.97 | $23.52 | $23.63 | $116.27 | 23,912 |
2015-12-18 | $23.85 | $24.10 | $23.73 | $24.02 | $118.19 | 34,739 |
2015-12-17 | $23.22 | $23.84 | $23.20 | $23.84 | $117.31 | 39,881 |
2015-12-16 | $23.86 | $24.03 | $22.99 | $23.29 | $114.60 | 47,115 |
2015-12-15 | $24.38 | $24.38 | $24.00 | $24.21 | $119.13 | 42,828 |
2015-12-14 | $25.31 | $25.71 | $24.95 | $25.00 | $123.01 | 40,492 |
2015-12-11 | $25.45 | $25.88 | $25.41 | $25.83 | $127.10 | 41,379 |
2015-12-10 | $24.26 | $24.55 | $24.11 | $24.50 | $120.55 | 32,388 |
2015-12-09 | $23.90 | $24.23 | $23.43 | $24.12 | $118.68 | 40,384 |
2015-12-08 | $24.18 | $24.29 | $23.72 | $23.76 | $116.91 | 33,522 |
2015-12-07 | $22.91 | $23.35 | $22.91 | $23.25 | $114.40 | 27,355 |
2015-12-04 | $23.16 | $23.17 | $22.44 | $22.50 | $110.71 | 12,704 |
2015-12-03 | $22.41 | $22.95 | $22.41 | $22.83 | $112.34 | 13,819 |
2015-12-02 | $22.30 | $22.72 | $22.25 | $22.55 | $110.96 | 19,772 |
2015-12-01 | $22.17 | $22.25 | $21.98 | $22.01 | $108.30 | 11,717 |
2015-11-30 | $22.59 | $22.68 | $22.35 | $22.37 | $110.07 | 22,907 |
2015-11-27 | $22.09 | $22.47 | $22.09 | $22.44 | $110.42 | 6,221 |
2015-11-25 | $21.44 | $21.65 | $21.44 | $21.49 | $105.74 | 11,713 |
2015-11-24 | $21.69 | $21.73 | $21.15 | $21.21 | $104.37 | 11,914 |
2015-11-23 | $21.19 | $21.44 | $21.15 | $21.40 | $105.30 | 11,098 |
2015-11-20 | $21.07 | $21.16 | $20.83 | $21.06 | $103.63 | 12,937 |
2015-11-19 | $21.57 | $21.63 | $21.35 | $21.44 | $105.50 | 32,367 |
2015-11-18 | $22.33 | $22.41 | $21.81 | $21.87 | $107.61 | 63,925 |
2015-11-17 | $22.17 | $22.41 | $22.12 | $22.33 | $109.88 | 12,190 |
2015-11-16 | $22.97 | $23.06 | $22.21 | $22.22 | $109.34 | 22,171 |
2015-11-13 | $22.81 | $23.24 | $22.79 | $23.13 | $113.81 | 40,165 |
2015-11-12 | $22.28 | $22.53 | $22.04 | $22.46 | $110.52 | 13,933 |
2015-11-11 | $21.82 | $22.14 | $21.81 | $22.04 | $108.45 | 22,504 |
2015-11-10 | $22.18 | $22.36 | $22.06 | $22.17 | $109.09 | 23,716 |
2015-11-09 | $21.57 | $22.06 | $21.43 | $21.97 | $108.11 | 25,131 |
2015-11-06 | $21.27 | $21.50 | $20.89 | $20.93 | $102.99 | 18,092 |
2015-11-05 | $20.48 | $20.63 | $20.28 | $20.40 | $100.38 | 13,537 |
2015-11-04 | $19.90 | $20.55 | $19.88 | $20.47 | $100.72 | 9,621 |
2015-11-03 | $20.79 | $20.79 | $19.98 | $20.13 | $99.05 | 20,603 |
2015-11-02 | $21.10 | $21.10 | $20.69 | $20.69 | $101.81 | 39,774 |
2015-10-30 | $21.31 | $21.54 | $21.30 | $21.53 | $105.94 | 6,408 |
2015-10-29 | $21.62 | $21.68 | $21.42 | $21.59 | $106.24 | 17,465 |
2015-10-28 | $20.62 | $21.44 | $20.45 | $21.23 | $104.46 | 22,057 |
2015-10-27 | $20.70 | $20.83 | $20.60 | $20.74 | $102.05 | 22,125 |
2015-10-26 | $20.13 | $20.33 | $20.13 | $20.27 | $99.74 | 8,634 |
2015-10-23 | $19.86 | $20.03 | $19.79 | $19.94 | $98.12 | 24,775 |
2015-10-22 | $20.58 | $20.58 | $20.11 | $20.16 | $99.20 | 15,659 |
2015-10-21 | $20.73 | $21.05 | $20.70 | $21.03 | $103.48 | 11,109 |
2015-10-20 | $20.55 | $20.58 | $20.40 | $20.47 | $100.72 | 5,145 |
2015-10-19 | $20.44 | $20.62 | $20.44 | $20.45 | $100.63 | 3,806 |
2015-10-16 | $20.19 | $20.39 | $20.04 | $20.06 | $98.71 | 14,079 |
2015-10-15 | $20.40 | $20.63 | $20.04 | $20.05 | $98.66 | 64,420 |
2015-10-14 | $21.15 | $21.24 | $20.94 | $21.13 | $103.97 | 26,312 |
2015-10-13 | $21.23 | $21.48 | $20.99 | $21.44 | $105.50 | 18,834 |
2015-10-12 | $20.39 | $20.81 | $20.39 | $20.74 | $102.05 | 14,819 |
2015-10-09 | $20.18 | $20.60 | $20.11 | $20.46 | $100.68 | 23,757 |
2015-10-08 | $21.31 | $21.35 | $20.55 | $20.63 | $101.51 | 20,553 |
2015-10-07 | $21.17 | $21.41 | $20.80 | $21.11 | $103.87 | 69,635 |
2015-10-06 | $22.35 | $22.50 | $22.18 | $22.28 | $109.63 | 34,313 |
2015-10-05 | $22.65 | $22.73 | $22.18 | $22.23 | $109.38 | 46,782 |
2015-10-02 | $24.76 | $24.87 | $23.21 | $23.22 | $114.26 | 35,453 |
2015-10-01 | $24.43 | $24.89 | $24.30 | $24.57 | $120.90 | 27,072 |
2015-09-30 | $24.97 | $25.29 | $24.69 | $24.76 | $121.83 | 48,564 |
2015-09-29 | $26.43 | $26.71 | $26.09 | $26.32 | $129.51 | 43,397 |
2015-09-28 | $25.92 | $26.73 | $25.90 | $26.62 | $130.99 | 51,730 |
2015-09-25 | $24.65 | $25.56 | $24.65 | $25.51 | $125.52 | 29,376 |
2015-09-24 | $25.94 | $26.21 | $25.18 | $25.37 | $124.84 | 53,176 |
2015-09-23 | $24.65 | $25.20 | $24.63 | $25.20 | $124.00 | 45,456 |
2015-09-22 | $24.52 | $24.77 | $24.39 | $24.44 | $120.26 | 77,329 |
2015-09-21 | $23.42 | $23.70 | $23.38 | $23.52 | $115.73 | 33,604 |
2015-09-18 | $23.09 | $23.66 | $22.80 | $23.50 | $115.63 | 67,875 |
2015-09-17 | $22.92 | $22.92 | $21.51 | $22.55 | $110.96 | 62,334 |
2015-09-16 | $22.92 | $22.95 | $22.35 | $22.48 | $110.61 | 36,518 |
2015-09-15 | $24.19 | $24.20 | $23.56 | $23.67 | $116.47 | 23,071 |
2015-09-14 | $24.26 | $24.53 | $24.10 | $24.16 | $118.88 | 23,838 |
2015-09-11 | $24.41 | $24.50 | $24.05 | $24.05 | $118.34 | 14,847 |
2015-09-10 | $24.69 | $24.76 | $23.99 | $24.25 | $119.32 | 27,049 |
2015-09-09 | $23.62 | $24.75 | $23.53 | $24.72 | $121.64 | 28,942 |
2015-09-08 | $24.80 | $25.04 | $24.50 | $24.53 | $120.70 | 29,182 |
2015-09-04 | $25.67 | $26.53 | $25.60 | $26.24 | $129.12 | 42,180 |
2015-09-03 | $24.84 | $24.93 | $24.12 | $24.75 | $121.78 | 19,979 |
2015-09-02 | $24.91 | $25.54 | $24.87 | $24.88 | $122.42 | 31,485 |
2015-09-01 | $25.34 | $25.95 | $25.01 | $25.78 | $126.85 | 128,210 |
2015-08-31 | $24.33 | $24.70 | $23.80 | $23.91 | $117.65 | 47,053 |
2015-08-28 | $24.02 | $24.17 | $23.66 | $23.94 | $117.80 | 40,192 |
2015-08-27 | $24.57 | $24.58 | $23.25 | $23.31 | $114.70 | 83,541 |
ProShares UltraShort MSCI Emerging Markets (EEV) News Headlines
Recent ProShares UltraShort MSCI Emerging Markets (EEV) News
Similar Companies to ProShares UltraShort MSCI Emerging Markets (EEV) 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 | -- | -- | -- |