ProShares UltraShort MSCI EAFE (EFU) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.44 ($0.08) 0.67%
ProShares UltraShort MSCI EAFE - Daily Information
Click for more stock information on ProShares UltraShort MSCI EAFE.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.42 |
Previous Close | $12.44 |
High | $12.44 |
Low | $12.35 |
Adjusted Open | $12.42 |
Previous Adjusted Close | $12.44 |
Adjusted High | $12.44 |
Adjusted Low | $12.35 |
About ProShares UltraShort MSCI EAFE (EFU)
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 each industry group in developed market countries, excluding the U.S. and Canada. As of June 20, 2019, the Index consisted of the following 21 developed market country indexes: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The Index is published under the Bloomberg ticker symbol “MXEA.” 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 Japan, Developed Europe and Developed Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort MSCI EAFE (EFU)
Historical Stock Data for ProShares UltraShort MSCI EAFE (EFU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $12.42 | $12.44 | $12.35 | $12.44 | $12.44 | 3,112 |
2025-04-30 | $12.60 | $12.61 | $12.33 | $12.36 | $12.36 | 552 |
2025-04-29 | $12.38 | $12.38 | $12.33 | $12.33 | $12.33 | 141 |
2025-04-28 | $12.58 | $12.58 | $12.40 | $12.40 | $12.40 | 599 |
2025-04-25 | $12.71 | $12.71 | $12.58 | $12.58 | $12.58 | 510 |
2025-04-24 | $12.70 | $12.70 | $12.68 | $12.68 | $12.68 | 185 |
2025-04-23 | $12.79 | $13.05 | $12.76 | $13.02 | $13.02 | 2,473 |
2025-04-22 | $13.35 | $13.35 | $13.10 | $13.11 | $13.11 | 1,446 |
2025-04-21 | $13.61 | $13.83 | $13.61 | $13.68 | $13.68 | 4,039 |
2025-04-17 | $13.48 | $13.52 | $13.48 | $13.52 | $13.52 | 504 |
2025-04-16 | $13.65 | $13.86 | $13.65 | $13.81 | $13.81 | 990 |
2025-04-15 | $13.59 | $13.71 | $13.59 | $13.71 | $13.71 | 8,009 |
2025-04-14 | $14.11 | $14.12 | $13.86 | $13.94 | $13.94 | 3,898 |
2025-04-11 | $14.78 | $14.84 | $14.23 | $14.23 | $14.23 | 6,457 |
2025-04-10 | $14.99 | $15.56 | $14.98 | $15.00 | $15.00 | 46,406 |
2025-04-09 | $16.84 | $16.90 | $14.33 | $14.46 | $14.46 | 19,748 |
2025-04-08 | $15.61 | $17.36 | $15.61 | $17.08 | $17.08 | 17,991 |
2025-04-07 | $17.26 | $17.37 | $15.76 | $17.10 | $17.10 | 29,923 |
2025-04-04 | $15.43 | $16.13 | $15.42 | $16.13 | $16.13 | 26,402 |
2025-04-03 | $13.97 | $14.27 | $13.97 | $14.27 | $14.27 | 8,048 |
2025-04-02 | $13.74 | $13.74 | $13.68 | $13.68 | $13.68 | 871 |
2025-04-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 462 |
2025-03-31 | $14.02 | $14.02 | $13.77 | $13.77 | $13.77 | 5,134 |
2025-03-28 | $13.46 | $13.59 | $13.46 | $13.55 | $13.55 | 4,208 |
2025-03-27 | $13.42 | $13.42 | $13.25 | $13.29 | $13.29 | 1,985 |
2025-03-26 | $13.21 | $13.33 | $13.21 | $13.33 | $13.33 | 4,476 |
2025-03-25 | $13.12 | $13.13 | $13.12 | $13.13 | $13.01 | 478 |
2025-03-24 | $13.27 | $13.31 | $13.21 | $13.28 | $13.28 | 7,041 |
2025-03-21 | $13.25 | $13.29 | $13.25 | $13.26 | $13.26 | 449 |
2025-03-20 | $13.14 | $13.14 | $13.09 | $13.09 | $13.09 | 3,729 |
2025-03-19 | $12.92 | $12.92 | $12.79 | $12.86 | $12.86 | 1,210 |
2025-03-18 | $13.03 | $13.03 | $12.95 | $12.95 | $12.95 | 292 |
2025-03-17 | $13.05 | $13.05 | $12.94 | $12.94 | $12.94 | 521 |
2025-03-14 | $13.44 | $13.44 | $13.22 | $13.22 | $13.22 | 220 |
2025-03-13 | $13.68 | $13.80 | $13.64 | $13.72 | $13.72 | 19,505 |
2025-03-12 | $13.63 | $13.63 | $13.50 | $13.56 | $13.56 | 10,715 |
2025-03-11 | $13.86 | $13.87 | $13.59 | $13.71 | $13.71 | 8,085 |
2025-03-10 | $13.44 | $13.64 | $13.44 | $13.64 | $13.64 | 807 |
2025-03-07 | $13.27 | $13.28 | $13.00 | $13.00 | $13.00 | 4,792 |
2025-03-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 215 |
2025-03-05 | $13.31 | $13.31 | $13.02 | $13.02 | $13.02 | 5,249 |
2025-03-04 | $13.89 | $13.99 | $13.41 | $13.64 | $13.64 | 107,719 |
2025-03-03 | $13.47 | $13.74 | $13.42 | $13.69 | $13.69 | 9,855 |
2025-02-28 | $13.96 | $14.22 | $13.96 | $13.97 | $13.97 | 19,442 |
2025-02-27 | $14.03 | $14.03 | $14.01 | $14.02 | $14.02 | 7,061 |
2025-02-26 | $13.68 | $13.69 | $13.67 | $13.69 | $13.69 | 1,702 |
2025-02-25 | $13.80 | $13.80 | $13.73 | $13.73 | $13.73 | 112 |
2025-02-24 | $13.96 | $13.97 | $13.92 | $13.96 | $13.96 | 8,540 |
2025-02-21 | $13.95 | $13.96 | $13.95 | $13.96 | $13.96 | 2,208 |
2025-02-20 | $13.82 | $13.85 | $13.79 | $13.80 | $13.80 | 6,153 |
2025-02-19 | $13.97 | $13.97 | $13.92 | $13.92 | $13.92 | 909 |
2025-02-18 | $13.71 | $13.71 | $13.65 | $13.65 | $13.65 | 1,321 |
2025-02-14 | $13.72 | $13.81 | $13.72 | $13.81 | $13.81 | 3,727 |
2025-02-13 | $13.90 | $14.05 | $13.78 | $13.86 | $13.86 | 18,176 |
2025-02-12 | $14.44 | $14.44 | $14.18 | $14.18 | $14.18 | 1,273 |
2025-02-11 | $14.39 | $14.39 | $14.28 | $14.28 | $14.28 | 2,335 |
2025-02-10 | $14.55 | $14.55 | $14.34 | $14.42 | $14.42 | 9,213 |
2025-02-07 | $14.42 | $14.60 | $14.42 | $14.60 | $14.60 | 3,434 |
2025-02-06 | $14.22 | $14.38 | $14.22 | $14.32 | $14.32 | 1,487 |
2025-02-05 | $14.43 | $14.46 | $14.40 | $14.45 | $14.45 | 1,840 |
2025-02-04 | $15.00 | $15.00 | $14.72 | $14.72 | $14.72 | 2,567 |
2025-02-03 | $15.05 | $15.38 | $14.97 | $15.38 | $15.38 | 20,085 |
2025-01-31 | $14.52 | $14.73 | $14.52 | $14.73 | $14.73 | 654 |
2025-01-30 | $14.45 | $14.62 | $14.29 | $14.53 | $14.53 | 1,060 |
2025-01-29 | $14.71 | $14.83 | $14.71 | $14.83 | $14.83 | 739 |
2025-01-28 | $14.85 | $14.92 | $14.71 | $14.82 | $14.82 | 5,599 |
2025-01-27 | $14.74 | $14.77 | $14.70 | $14.70 | $14.70 | 3,527 |
2025-01-24 | $14.67 | $14.78 | $14.63 | $14.74 | $14.74 | 1,687 |
2025-01-23 | $15.02 | $15.02 | $14.87 | $14.88 | $14.88 | 482 |
2025-01-22 | $15.00 | $15.16 | $14.97 | $15.12 | $15.12 | 11,664 |
2025-01-21 | $15.39 | $15.39 | $15.03 | $15.13 | $15.13 | 7,629 |
2025-01-17 | $15.60 | $15.74 | $15.60 | $15.74 | $15.74 | 215 |
2025-01-16 | $15.82 | $15.82 | $15.69 | $15.76 | $15.76 | 4,214 |
2025-01-15 | $15.91 | $16.01 | $15.90 | $15.94 | $15.94 | 2,776 |
2025-01-14 | $16.38 | $16.46 | $16.32 | $16.38 | $16.38 | 675 |
2025-01-13 | $16.71 | $16.77 | $16.45 | $16.49 | $16.49 | 5,436 |
2025-01-10 | $16.11 | $16.40 | $16.11 | $16.38 | $16.38 | 3,394 |
2025-01-08 | $16.09 | $16.09 | $15.84 | $15.98 | $15.98 | 1,771 |
2025-01-07 | $15.73 | $15.82 | $15.63 | $15.81 | $15.81 | 86,102 |
2025-01-06 | $15.77 | $15.77 | $15.75 | $15.75 | $15.75 | 798 |
2025-01-03 | $16.22 | $16.24 | $16.08 | $16.12 | $16.12 | 5,499 |
2025-01-02 | $16.30 | $16.30 | $16.20 | $16.24 | $16.24 | 3,481 |
2024-12-31 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 179 |
2024-12-30 | $16.12 | $16.15 | $15.97 | $16.01 | $16.01 | 8,024 |
2024-12-27 | $15.97 | $15.98 | $15.83 | $15.85 | $15.85 | 6,954 |
2024-12-26 | $15.59 | $15.99 | $15.59 | $15.80 | $15.80 | 836 |
2024-12-24 | $15.80 | $16.00 | $15.80 | $16.00 | $16.00 | 244 |
2024-12-23 | $16.09 | $16.11 | $16.06 | $16.09 | $16.09 | 882 |
2024-12-20 | $16.58 | $16.61 | $16.37 | $16.45 | $16.21 | 4,392 |
2024-12-19 | $16.34 | $16.38 | $16.29 | $16.38 | $16.15 | 2,717 |
2024-12-18 | $15.53 | $16.25 | $15.50 | $16.24 | $16.01 | 5,302 |
2024-12-17 | $15.67 | $15.68 | $15.43 | $15.50 | $15.28 | 2,324 |
2024-12-16 | $15.50 | $15.50 | $15.35 | $15.43 | $15.21 | 1,603 |
2024-12-13 | $15.34 | $15.34 | $15.34 | $15.34 | $15.12 | 493 |
2024-12-12 | $15.23 | $15.23 | $15.23 | $15.23 | $15.01 | 419 |
2024-12-11 | $14.97 | $15.02 | $14.96 | $15.02 | $14.81 | 1,693 |
2024-12-10 | $15.11 | $15.15 | $15.11 | $15.15 | $14.93 | 597 |
2024-12-09 | $14.82 | $14.89 | $14.82 | $14.89 | $14.68 | 1,504 |
2024-12-06 | $14.84 | $14.93 | $14.84 | $14.90 | $14.69 | 903 |
2024-12-05 | $14.83 | $14.84 | $14.83 | $14.84 | $14.63 | 586 |
2024-12-04 | $14.91 | $15.04 | $14.91 | $15.04 | $14.82 | 5,822 |
2024-12-03 | $14.98 | $14.98 | $14.98 | $14.98 | $14.76 | 67 |
2024-12-02 | $15.35 | $15.35 | $15.30 | $15.30 | $15.08 | 373 |
2024-11-29 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 3 |
2024-11-27 | $15.69 | $15.70 | $15.38 | $15.70 | $15.70 | 5,516 |
2024-11-26 | $15.82 | $15.82 | $15.80 | $15.80 | $15.80 | 270 |
2024-11-25 | $15.61 | $15.70 | $15.59 | $15.68 | $15.68 | 5,637 |
2024-11-22 | $15.82 | $15.83 | $15.82 | $15.83 | $15.83 | 1,783 |
2024-11-21 | $15.87 | $15.93 | $15.87 | $15.93 | $15.93 | 975 |
2024-11-20 | $16.00 | $16.07 | $16.00 | $16.07 | $16.07 | 269 |
2024-11-19 | $16.01 | $16.31 | $15.80 | $15.83 | $15.83 | 3,512 |
2024-11-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 491 |
2024-11-15 | $15.98 | $15.99 | $15.92 | $15.92 | $15.92 | 2,169 |
2024-11-14 | $15.68 | $15.84 | $15.59 | $15.83 | $15.83 | 6,633 |
2024-11-13 | $16.01 | $16.17 | $15.85 | $16.00 | $16.00 | 3,577 |
2024-11-12 | $15.65 | $15.83 | $15.64 | $15.67 | $15.67 | 4,464 |
2024-11-11 | $14.92 | $15.05 | $14.92 | $14.99 | $14.99 | 1,729 |
2024-11-08 | $15.17 | $15.27 | $15.14 | $15.17 | $15.17 | 8,885 |
2024-11-07 | $14.73 | $14.87 | $14.52 | $14.77 | $14.77 | 7,859 |
2024-11-06 | $7.63 | $7.66 | $7.51 | $7.58 | $15.16 | 5,870 |
2024-11-05 | $7.49 | $7.49 | $7.36 | $7.38 | $14.77 | 580 |
2024-11-04 | $7.48 | $7.50 | $7.45 | $7.50 | $15.00 | 1,438 |
2024-11-01 | $7.42 | $7.53 | $7.42 | $7.51 | $15.02 | 8,926 |
2024-10-31 | $7.49 | $7.65 | $7.49 | $7.57 | $15.14 | 3,455 |
2024-10-30 | $7.43 | $7.45 | $7.41 | $7.45 | $14.89 | 559 |
2024-10-29 | $7.32 | $7.38 | $7.32 | $7.35 | $14.69 | 4,672 |
2024-10-28 | $7.32 | $7.34 | $7.27 | $7.33 | $14.66 | 3,969 |
2024-10-25 | $7.35 | $7.44 | $7.32 | $7.44 | $14.88 | 1,637 |
2024-10-24 | $7.38 | $7.38 | $7.37 | $7.38 | $14.76 | 608 |
2024-10-23 | $7.43 | $7.51 | $7.43 | $7.45 | $14.90 | 7,460 |
2024-10-22 | $7.29 | $7.30 | $7.28 | $7.30 | $14.60 | 1,203 |
2024-10-21 | $7.10 | $7.20 | $7.10 | $7.14 | $14.28 | 327 |
2024-10-18 | $7.03 | $7.03 | $7.03 | $7.03 | $14.06 | 5 |
2024-10-17 | $7.09 | $7.13 | $7.09 | $7.13 | $14.27 | 100 |
2024-10-16 | $7.13 | $7.13 | $7.13 | $7.13 | $14.27 | 160 |
2024-10-15 | $6.95 | $7.16 | $6.95 | $7.16 | $14.31 | 609 |
2024-10-14 | $6.95 | $6.99 | $6.90 | $6.90 | $13.80 | 40,871 |
2024-10-11 | $6.97 | $6.97 | $6.94 | $6.97 | $13.93 | 3,253 |
2024-10-10 | $7.01 | $7.01 | $7.01 | $7.01 | $14.02 | 95 |
2024-10-09 | $6.99 | $7.00 | $6.97 | $6.99 | $13.98 | 17,537 |
2024-10-08 | $7.03 | $7.05 | $7.00 | $7.02 | $14.04 | 1,461 |
2024-10-07 | $6.93 | $7.04 | $6.93 | $6.99 | $13.99 | 3,175 |
2024-10-04 | $7.00 | $7.00 | $6.90 | $6.91 | $13.82 | 2,294 |
2024-10-03 | $7.03 | $7.03 | $6.99 | $7.00 | $14.00 | 5,374 |
2024-10-02 | $7.06 | $7.06 | $6.86 | $6.86 | $13.71 | 30,868 |
2024-10-01 | $6.82 | $6.91 | $6.78 | $6.86 | $13.72 | 17,464 |
2024-09-30 | $6.69 | $6.78 | $6.69 | $6.73 | $13.46 | 1,311 |
2024-09-27 | $6.61 | $6.69 | $6.61 | $6.68 | $13.36 | 1,420 |
2024-09-26 | $6.67 | $6.68 | $6.57 | $6.60 | $13.19 | 3,590 |
2024-09-25 | $6.84 | $6.88 | $6.84 | $6.88 | $13.76 | 262 |
2024-09-24 | $6.93 | $6.94 | $6.86 | $6.86 | $13.56 | 1,325 |
2024-09-23 | $7.02 | $7.02 | $6.97 | $6.97 | $13.78 | 803 |
2024-09-20 | $7.02 | $7.04 | $7.00 | $7.00 | $7.00 | 31,556 |
2024-09-19 | $6.93 | $6.97 | $6.84 | $6.88 | $6.88 | 6,376 |
2024-09-18 | $7.10 | $7.17 | $7.00 | $7.13 | $7.13 | 6,395 |
2024-09-17 | $7.09 | $7.14 | $7.09 | $7.10 | $7.10 | 40,416 |
2024-09-16 | $7.07 | $7.13 | $7.02 | $7.06 | $7.06 | 4,565 |
2024-09-13 | $7.08 | $7.14 | $7.08 | $7.11 | $7.11 | 27,591 |
2024-09-12 | $7.30 | $7.30 | $7.15 | $7.15 | $7.15 | 3,643 |
2024-09-11 | $7.51 | $7.52 | $7.28 | $7.28 | $7.28 | 19,591 |
2024-09-10 | $7.42 | $7.43 | $7.35 | $7.37 | $7.37 | 3,975 |
2024-09-09 | $7.37 | $7.37 | $7.26 | $7.29 | $7.29 | 3,834 |
2024-09-06 | $7.45 | $7.51 | $7.39 | $7.46 | $7.46 | 10,421 |
2024-09-05 | $7.11 | $7.28 | $7.11 | $7.20 | $7.20 | 5,703 |
2024-09-04 | $7.17 | $7.21 | $7.12 | $7.20 | $7.20 | 2,533 |
2024-09-03 | $6.96 | $7.14 | $6.95 | $7.08 | $7.08 | 55,533 |
2024-08-30 | $6.84 | $6.90 | $6.82 | $6.87 | $6.87 | 1,463 |
2024-08-29 | $6.86 | $6.90 | $6.82 | $6.87 | $6.87 | 1,316 |
2024-08-28 | $6.87 | $6.95 | $6.87 | $6.93 | $6.93 | 1,128 |
2024-08-27 | $6.93 | $6.93 | $6.83 | $6.88 | $6.88 | 6,130 |
2024-08-26 | $6.96 | $6.97 | $6.91 | $6.95 | $6.95 | 3,047 |
2024-08-23 | $6.96 | $6.96 | $6.86 | $6.87 | $6.87 | 20,627 |
2024-08-22 | $7.07 | $7.14 | $7.07 | $7.12 | $7.12 | 3,584 |
2024-08-21 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 1,521 |
2024-08-20 | $7.14 | $7.20 | $7.14 | $7.16 | $7.16 | 734 |
2024-08-19 | $7.25 | $7.25 | $7.09 | $7.12 | $7.12 | 4,795 |
2024-08-16 | $7.35 | $7.35 | $7.28 | $7.31 | $7.31 | 304 |
2024-08-15 | $7.41 | $7.41 | $7.35 | $7.37 | $7.37 | 3,317 |
2024-08-14 | $7.55 | $7.59 | $7.51 | $7.56 | $7.56 | 4,350 |
2024-08-13 | $7.74 | $7.74 | $7.61 | $7.61 | $7.61 | 146 |
2024-08-12 | $7.91 | $7.91 | $7.82 | $7.87 | $7.87 | 3,999 |
2024-08-09 | $7.98 | $8.03 | $7.85 | $7.85 | $7.85 | 8,631 |
2024-08-08 | $8.02 | $8.02 | $7.89 | $7.90 | $7.90 | 4,336 |
2024-08-07 | $7.98 | $8.18 | $7.93 | $8.17 | $8.17 | 7,149 |
2024-08-06 | $8.34 | $8.34 | $8.18 | $8.21 | $8.21 | 2,918 |
2024-08-05 | $8.50 | $8.50 | $8.23 | $8.28 | $8.28 | 7,413 |
2024-08-02 | $7.92 | $8.06 | $7.89 | $7.93 | $7.93 | 3,987 |
2024-08-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 159 |
2024-07-31 | $7.31 | $7.31 | $7.27 | $7.29 | $7.29 | 2,633 |
2024-07-30 | $7.54 | $7.54 | $7.49 | $7.49 | $7.49 | 142 |
2024-07-29 | $7.51 | $7.53 | $7.51 | $7.53 | $7.53 | 631 |
2024-07-26 | $7.45 | $7.48 | $7.45 | $7.48 | $7.48 | 1,403 |
2024-07-25 | $7.62 | $7.65 | $7.56 | $7.65 | $7.65 | 1,997 |
2024-07-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 14 |
2024-07-23 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 587 |
2024-07-22 | $7.29 | $7.29 | $7.28 | $7.28 | $7.28 | 720 |
2024-07-19 | $7.39 | $7.43 | $7.37 | $7.43 | $7.43 | 542 |
2024-07-18 | $7.19 | $7.33 | $7.19 | $7.33 | $7.33 | 2,795 |
2024-07-17 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 4,005 |
2024-07-16 | $7.20 | $7.20 | $7.12 | $7.12 | $7.12 | 1,207 |
2024-07-15 | $7.19 | $7.19 | $7.18 | $7.18 | $7.18 | 1,040 |
2024-07-12 | $7.12 | $7.12 | $7.02 | $7.05 | $7.05 | 1,379 |
2024-07-11 | $7.13 | $7.20 | $7.13 | $7.19 | $7.19 | 3,152 |
2024-07-10 | $7.29 | $7.29 | $7.22 | $7.22 | $7.22 | 489 |
2024-07-09 | $7.42 | $7.46 | $7.41 | $7.45 | $7.45 | 7,201 |
2024-07-08 | $7.29 | $7.37 | $7.28 | $7.37 | $7.37 | 1,117 |
2024-07-05 | $7.29 | $7.35 | $7.29 | $7.33 | $7.33 | 1,285 |
2024-07-03 | $7.51 | $7.51 | $7.37 | $7.37 | $7.37 | 3,236 |
2024-07-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 196 |
2024-07-01 | $7.53 | $7.61 | $7.53 | $7.59 | $7.59 | 2,136 |
2024-06-28 | $7.64 | $7.64 | $7.62 | $7.64 | $7.64 | 308 |
2024-06-27 | $7.58 | $7.65 | $7.58 | $7.63 | $7.63 | 25,807 |
2024-06-26 | $7.65 | $7.65 | $7.63 | $7.63 | $7.63 | 1,322 |
2024-06-25 | $7.62 | $7.62 | $7.57 | $7.57 | $7.52 | 336 |
2024-06-24 | $7.56 | $7.62 | $7.56 | $7.62 | $7.57 | 423 |
2024-06-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.65 | 134 |
2024-06-20 | $7.66 | $7.66 | $7.62 | $7.62 | $7.56 | 626 |
2024-06-18 | $7.68 | $7.68 | $7.59 | $7.63 | $7.57 | 5,204 |
2024-06-17 | $7.83 | $7.83 | $7.68 | $7.69 | $7.64 | 10,739 |
2024-06-14 | $7.76 | $7.82 | $7.74 | $7.75 | $7.70 | 6,491 |
2024-06-13 | $7.52 | $7.58 | $7.52 | $7.56 | $7.51 | 897 |
2024-06-12 | $7.30 | $7.40 | $7.30 | $7.36 | $7.31 | 8,359 |
2024-06-11 | $7.58 | $7.58 | $7.54 | $7.54 | $7.49 | 925 |
2024-06-10 | $7.46 | $7.46 | $7.35 | $7.37 | $7.32 | 24,191 |
2024-06-07 | $7.29 | $7.35 | $7.29 | $7.35 | $7.35 | 4,518 |
2024-06-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 91 |
2024-06-05 | $7.28 | $7.28 | $7.25 | $7.25 | $7.25 | 1,028 |
2024-06-04 | $7.39 | $7.39 | $7.35 | $7.35 | $7.35 | 599 |
2024-06-03 | $7.36 | $7.36 | $7.32 | $7.32 | $7.32 | 1,134 |
2024-05-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 851 |
2024-05-30 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 2,093 |
2024-05-29 | $7.61 | $7.63 | $7.58 | $7.63 | $7.63 | 3,299 |
2024-05-28 | $7.36 | $7.41 | $7.35 | $7.39 | $7.39 | 1,902 |
2024-05-24 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 12 |
2024-05-23 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 172 |
2024-05-22 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 74 |
2024-05-21 | $7.31 | $7.31 | $7.28 | $7.28 | $7.28 | 1,441 |
2024-05-20 | $7.25 | $7.25 | $7.22 | $7.23 | $7.23 | 3,197 |
2024-05-17 | $7.31 | $7.31 | $7.27 | $7.27 | $7.27 | 819 |
2024-05-16 | $7.30 | $7.31 | $7.30 | $7.31 | $7.31 | 206 |
2024-05-15 | $7.34 | $7.34 | $7.24 | $7.25 | $7.25 | 4,627 |
2024-05-14 | $7.43 | $7.43 | $7.37 | $7.37 | $7.37 | 1,613 |
2024-05-13 | $7.50 | $7.50 | $7.49 | $7.49 | $7.49 | 874 |
2024-05-10 | $7.50 | $7.50 | $7.48 | $7.50 | $7.50 | 2,076 |
2024-05-09 | $7.66 | $7.66 | $7.52 | $7.52 | $7.52 | 1,509 |
2024-05-08 | $7.67 | $7.67 | $7.63 | $7.63 | $7.63 | 1,502 |
2024-05-07 | $7.59 | $7.60 | $7.59 | $7.60 | $7.60 | 223 |
2024-05-06 | $7.65 | $7.67 | $7.65 | $7.67 | $7.67 | 3,349 |
2024-05-03 | $7.76 | $7.83 | $7.70 | $7.75 | $7.75 | 5,366 |
2024-05-02 | $7.95 | $8.03 | $7.90 | $7.90 | $7.90 | 3,069 |
2024-05-01 | $8.19 | $8.24 | $7.95 | $8.11 | $8.11 | 6,632 |
2024-04-30 | $7.92 | $8.07 | $7.91 | $8.07 | $8.07 | 1,445 |
2024-04-29 | $7.90 | $7.90 | $7.87 | $7.87 | $7.87 | 637 |
2024-04-26 | $8.05 | $8.05 | $7.93 | $7.94 | $7.94 | 814 |
2024-04-25 | $8.25 | $8.25 | $8.05 | $8.06 | $8.06 | 2,222 |
2024-04-24 | $8.04 | $8.04 | $7.94 | $7.94 | $7.94 | 1,868 |
2024-04-23 | $7.98 | $8.00 | $7.94 | $7.94 | $7.94 | 1,658 |
2024-04-22 | $8.20 | $8.20 | $8.13 | $8.13 | $8.13 | 767 |
2024-04-19 | $8.30 | $8.37 | $8.27 | $8.32 | $8.32 | 21,165 |
2024-04-18 | $8.29 | $8.33 | $8.23 | $8.32 | $8.32 | 14,504 |
2024-04-17 | $8.19 | $8.31 | $8.19 | $8.26 | $8.26 | 3,395 |
2024-04-16 | $8.25 | $8.32 | $8.25 | $8.27 | $8.27 | 19,313 |
2024-04-15 | $7.90 | $8.12 | $7.87 | $8.11 | $8.11 | 8,434 |
2024-04-12 | $8.01 | $8.08 | $8.01 | $8.07 | $8.07 | 7,837 |
2024-04-11 | $7.85 | $7.91 | $7.79 | $7.80 | $7.80 | 3,545 |
2024-04-10 | $7.95 | $7.95 | $7.80 | $7.93 | $7.93 | 4,100 |
2024-04-09 | $7.59 | $7.68 | $7.59 | $7.64 | $7.64 | 506 |
2024-04-08 | $7.62 | $7.65 | $7.61 | $7.64 | $7.64 | 5,105 |
2024-04-05 | $7.78 | $7.79 | $7.71 | $7.71 | $7.71 | 737 |
2024-04-04 | $7.52 | $7.74 | $7.51 | $7.74 | $7.74 | 9,255 |
2024-04-03 | $7.72 | $7.72 | $7.63 | $7.63 | $7.63 | 395 |
2024-04-02 | $7.75 | $7.76 | $7.71 | $7.72 | $7.72 | 6,966 |
2024-04-01 | $7.62 | $7.62 | $7.61 | $7.61 | $7.61 | 11,803 |
2024-03-28 | $7.52 | $7.54 | $7.52 | $7.54 | $7.54 | 1,180 |
2024-03-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 6 |
2024-03-26 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 27 |
2024-03-25 | $7.71 | $7.71 | $7.60 | $7.60 | $7.60 | 934 |
2024-03-22 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 32 |
2024-03-21 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 168 |
2024-03-20 | $7.68 | $7.70 | $7.51 | $7.53 | $7.53 | 61,211 |
2024-03-19 | $7.78 | $7.78 | $7.75 | $7.75 | $7.68 | 3,577 |
2024-03-18 | $7.77 | $7.79 | $7.77 | $7.78 | $7.71 | 4,208 |
2024-03-15 | $7.74 | $7.76 | $7.74 | $7.76 | $7.76 | 1,004 |
2024-03-14 | $7.66 | $7.78 | $7.66 | $7.78 | $7.78 | 1,384 |
2024-03-13 | $7.65 | $7.67 | $7.65 | $7.65 | $7.65 | 7,385 |
2024-03-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 379 |
2024-03-11 | $7.79 | $7.80 | $7.79 | $7.79 | $7.79 | 344 |
2024-03-08 | $7.61 | $7.70 | $7.59 | $7.70 | $7.70 | 2,987 |
2024-03-07 | $7.65 | $7.68 | $7.64 | $7.68 | $7.68 | 3,137 |
2024-03-06 | $7.84 | $7.86 | $7.81 | $7.83 | $7.83 | 11,443 |
2024-03-05 | $7.98 | $8.06 | $7.98 | $8.02 | $8.02 | 2,520 |
2024-03-04 | $7.99 | $7.99 | $7.95 | $7.98 | $7.98 | 3,218 |
2024-03-01 | $8.10 | $8.10 | $7.85 | $7.86 | $7.86 | 4,231 |
2024-02-29 | $8.07 | $8.17 | $8.05 | $8.17 | $8.17 | 1,337 |
2024-02-28 | $8.13 | $8.15 | $8.13 | $8.15 | $8.15 | 174 |
2024-02-27 | $8.05 | $8.07 | $8.05 | $8.06 | $8.06 | 627 |
2024-02-26 | $8.04 | $8.07 | $8.04 | $8.07 | $8.07 | 34,381 |
2024-02-23 | $8.06 | $8.06 | $8.03 | $8.06 | $8.06 | 2,839 |
2024-02-22 | $8.11 | $8.11 | $8.07 | $8.07 | $8.07 | 288 |
2024-02-21 | $8.29 | $8.29 | $8.22 | $8.23 | $8.23 | 19,646 |
2024-02-20 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 445 |
2024-02-16 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 2,262 |
2024-02-15 | $8.43 | $8.43 | $8.35 | $8.37 | $8.37 | 1,303 |
2024-02-14 | $8.58 | $8.61 | $8.54 | $8.54 | $8.54 | 6,031 |
2024-02-13 | $8.76 | $8.78 | $8.75 | $8.75 | $8.75 | 52,660 |
2024-02-12 | $8.50 | $8.50 | $8.45 | $8.47 | $8.47 | 2,493 |
2024-02-09 | $8.60 | $8.60 | $8.52 | $8.52 | $8.52 | 436 |
2024-02-08 | $8.58 | $8.60 | $8.56 | $8.57 | $8.57 | 9,883 |
2024-02-07 | $8.53 | $8.53 | $8.51 | $8.52 | $8.52 | 6,790 |
2024-02-06 | $8.62 | $8.62 | $8.51 | $8.51 | $8.51 | 1,020 |
2024-02-05 | $8.68 | $8.68 | $8.61 | $8.61 | $8.61 | 941 |
2024-02-02 | $8.51 | $8.53 | $8.51 | $8.53 | $8.53 | 2,643 |
2024-02-01 | $8.49 | $8.52 | $8.39 | $8.39 | $8.39 | 10,436 |
2024-01-31 | $8.37 | $8.56 | $8.37 | $8.56 | $8.56 | 731 |
2024-01-30 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 3 |
2024-01-29 | $8.55 | $8.57 | $8.43 | $8.43 | $8.43 | 2,203 |
2024-01-26 | $8.50 | $8.53 | $8.50 | $8.53 | $8.53 | 164 |
2024-01-25 | $8.66 | $8.69 | $8.62 | $8.62 | $8.62 | 3,925 |
2024-01-24 | $8.60 | $8.65 | $8.60 | $8.65 | $8.65 | 716 |
2024-01-23 | $8.90 | $8.90 | $8.81 | $8.81 | $8.81 | 814 |
2024-01-22 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 1,086 |
2024-01-19 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 2,480 |
2024-01-18 | $8.93 | $8.93 | $8.86 | $8.89 | $8.89 | 6,389 |
2024-01-17 | $9.03 | $9.08 | $8.98 | $8.98 | $8.98 | 1,737 |
2024-01-16 | $8.72 | $8.83 | $8.72 | $8.83 | $8.83 | 531 |
2024-01-12 | $8.50 | $8.55 | $8.44 | $8.52 | $8.52 | 12,785 |
2024-01-11 | $8.55 | $8.74 | $8.53 | $8.60 | $8.60 | 3,843 |
2024-01-10 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 1 |
2024-01-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 2,480 |
2024-01-08 | $8.60 | $8.60 | $8.55 | $8.55 | $8.55 | 4,670 |
2024-01-05 | $8.75 | $8.75 | $8.60 | $8.73 | $8.73 | 4,259 |
2024-01-04 | $8.78 | $8.78 | $8.70 | $8.73 | $8.73 | 6,578 |
2024-01-03 | $8.84 | $8.84 | $8.77 | $8.77 | $8.77 | 8,431 |
2024-01-02 | $8.66 | $8.66 | $8.61 | $8.65 | $8.65 | 5,757 |
2023-12-29 | $8.48 | $8.49 | $8.45 | $8.46 | $8.46 | 7,461 |
2023-12-28 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 109 |
2023-12-27 | $8.50 | $8.51 | $8.42 | $8.43 | $8.43 | 15,621 |
2023-12-26 | $8.55 | $8.55 | $8.50 | $8.51 | $8.51 | 3,110 |
2023-12-22 | $8.58 | $8.63 | $8.56 | $8.58 | $8.58 | 1,990 |
2023-12-21 | $8.71 | $8.72 | $8.61 | $8.61 | $8.61 | 3,784 |
2023-12-20 | $8.72 | $8.89 | $8.65 | $8.88 | $8.88 | 10,771 |
2023-12-19 | $8.90 | $8.90 | $8.82 | $8.86 | $8.74 | 3,134 |
2023-12-18 | $8.98 | $9.02 | $8.98 | $8.99 | $8.86 | 3,535 |
2023-12-15 | $8.96 | $9.02 | $8.92 | $9.02 | $9.02 | 5,703 |
2023-12-14 | $8.86 | $8.91 | $8.79 | $8.86 | $8.86 | 18,083 |
2023-12-13 | $9.20 | $9.32 | $8.97 | $8.97 | $8.97 | 24,337 |
2023-12-12 | $9.34 | $9.34 | $9.24 | $9.24 | $9.24 | 2,168 |
2023-12-11 | $9.31 | $9.32 | $9.27 | $9.27 | $9.27 | 1,352 |
2023-12-08 | $9.37 | $9.37 | $9.32 | $9.32 | $9.32 | 546 |
2023-12-07 | $9.36 | $9.36 | $9.35 | $9.35 | $9.35 | 262 |
2023-12-06 | $9.32 | $9.46 | $9.32 | $9.45 | $9.45 | 40,614 |
2023-12-05 | $9.50 | $9.52 | $9.48 | $9.51 | $9.51 | 20,694 |
2023-12-04 | $9.41 | $9.47 | $9.41 | $9.44 | $9.44 | 13,595 |
2023-12-01 | $9.43 | $9.43 | $9.29 | $9.29 | $9.29 | 2,745 |
2023-11-30 | $9.56 | $9.56 | $9.50 | $9.50 | $9.50 | 15,813 |
2023-11-29 | $9.48 | $9.48 | $9.47 | $9.47 | $9.47 | 658 |
2023-11-28 | $9.54 | $9.55 | $9.50 | $9.50 | $9.50 | 24,072 |
2023-11-27 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 108 |
2023-11-24 | $9.50 | $9.50 | $9.44 | $9.45 | $9.45 | 346 |
2023-11-22 | $9.58 | $9.59 | $9.58 | $9.59 | $9.59 | 1,088 |
2023-11-21 | $9.57 | $9.61 | $9.57 | $9.61 | $9.61 | 3,172 |
2023-11-20 | $9.55 | $9.56 | $9.54 | $9.54 | $9.54 | 362 |
2023-11-17 | $9.70 | $9.71 | $9.61 | $9.61 | $9.61 | 6,039 |
2023-11-16 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 5,685 |
2023-11-15 | $9.79 | $9.86 | $9.79 | $9.85 | $9.85 | 1,065 |
2023-11-14 | $10.12 | $10.12 | $9.79 | $9.79 | $9.79 | 7,482 |
2023-11-13 | $10.45 | $10.45 | $10.31 | $10.32 | $10.32 | 2,376 |
2023-11-10 | $10.50 | $10.54 | $10.38 | $10.38 | $10.38 | 8,457 |
2023-11-09 | $10.27 | $10.48 | $10.27 | $10.48 | $10.48 | 11,354 |
2023-11-08 | $10.50 | $10.51 | $10.46 | $10.46 | $10.46 | 7,435 |
2023-11-07 | $10.50 | $10.51 | $10.42 | $10.47 | $10.47 | 12,371 |
2023-11-06 | $10.29 | $10.32 | $10.25 | $10.31 | $10.31 | 2,727 |
2023-11-03 | $10.20 | $10.22 | $10.16 | $10.21 | $10.21 | 19,842 |
2023-11-02 | $10.51 | $10.51 | $10.43 | $10.44 | $10.44 | 8,531 |
2023-11-01 | $11.04 | $11.04 | $10.85 | $10.87 | $10.87 | 2,353 |
2023-10-31 | $11.10 | $11.16 | $11.07 | $11.08 | $11.08 | 12,849 |
2023-10-30 | $11.16 | $11.29 | $11.13 | $11.17 | $11.17 | 23,516 |
2023-10-27 | $11.38 | $11.47 | $11.38 | $11.44 | $11.44 | 8,892 |
2023-10-26 | $11.23 | $11.43 | $11.21 | $11.36 | $11.36 | 20,059 |
2023-10-25 | $11.17 | $11.22 | $11.10 | $11.19 | $11.19 | 9,009 |
2023-10-24 | $11.14 | $11.14 | $11.01 | $11.03 | $11.03 | 12,320 |
2023-10-23 | $11.22 | $11.30 | $11.09 | $11.13 | $11.13 | 6,406 |
2023-10-20 | $11.07 | $11.17 | $11.07 | $11.17 | $11.17 | 931 |
2023-10-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 384 |
2023-10-18 | $10.58 | $10.78 | $10.58 | $10.77 | $10.77 | 13,267 |
2023-10-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 495 |
2023-10-16 | $10.47 | $10.47 | $10.41 | $10.41 | $10.41 | 969 |
2023-10-13 | $10.60 | $10.60 | $10.54 | $10.56 | $10.56 | 11,454 |
2023-10-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 97 |
2023-10-11 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 4,794 |
2023-10-10 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 1,420 |
2023-10-09 | $10.65 | $10.70 | $10.57 | $10.57 | $10.57 | 1,919 |
2023-10-06 | $10.81 | $10.87 | $10.47 | $10.51 | $10.51 | 16,027 |
2023-10-05 | $10.85 | $10.86 | $10.76 | $10.76 | $10.76 | 21,357 |
2023-10-04 | $11.00 | $11.12 | $10.91 | $10.91 | $10.91 | 48,375 |
2023-10-03 | $10.84 | $11.00 | $10.84 | $10.98 | $10.98 | 14,242 |
2023-10-02 | $10.54 | $10.78 | $10.54 | $10.71 | $10.71 | 8,285 |
2023-09-29 | $10.30 | $10.45 | $10.30 | $10.41 | $10.41 | 504 |
2023-09-28 | $10.46 | $10.48 | $10.28 | $10.35 | $10.35 | 23,218 |
2023-09-27 | $10.40 | $10.61 | $10.40 | $10.52 | $10.52 | 17,476 |
2023-09-26 | $10.35 | $10.48 | $10.35 | $10.46 | $10.46 | 16,148 |
2023-09-25 | $10.28 | $10.30 | $10.19 | $10.19 | $10.19 | 1,885 |
2023-09-22 | $10.00 | $10.09 | $9.97 | $10.09 | $10.09 | 1,854 |
2023-09-21 | $9.99 | $10.10 | $9.99 | $10.10 | $10.10 | 494 |
2023-09-20 | $9.57 | $9.78 | $9.57 | $9.78 | $9.78 | 501 |
2023-09-19 | $9.94 | $9.95 | $9.91 | $9.93 | $9.76 | 18,250 |
2023-09-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.76 | 39 |
2023-09-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.67 | 363 |
2023-09-14 | $9.91 | $9.92 | $9.79 | $9.80 | $9.63 | 10,504 |
2023-09-13 | $10.08 | $10.08 | $10.07 | $10.07 | $9.89 | 1,732 |
2023-09-12 | $9.99 | $10.01 | $9.97 | $10.00 | $9.82 | 7,837 |
2023-09-11 | $9.93 | $9.99 | $9.87 | $9.90 | $9.90 | 15,398 |
2023-09-08 | $10.11 | $10.14 | $10.06 | $10.11 | $10.11 | 12,315 |
2023-09-07 | $10.07 | $10.14 | $10.05 | $10.06 | $10.06 | 30,682 |
2023-09-06 | $9.97 | $10.08 | $9.94 | $10.01 | $10.01 | 14,375 |
2023-09-05 | $9.85 | $9.98 | $9.85 | $9.94 | $9.94 | 27,031 |
2023-09-01 | $9.71 | $9.79 | $9.71 | $9.75 | $9.75 | 11,684 |
2023-08-31 | $9.69 | $9.78 | $9.69 | $9.75 | $9.75 | 10,974 |
2023-08-30 | $9.76 | $9.76 | $9.66 | $9.66 | $9.66 | 25,382 |
2023-08-29 | $9.96 | $9.99 | $9.65 | $9.65 | $9.65 | 46,040 |
2023-08-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 59 |
2023-08-25 | $10.12 | $10.32 | $10.10 | $10.11 | $10.11 | 21,954 |
2023-08-24 | $10.09 | $10.30 | $10.09 | $10.30 | $10.30 | 894 |
2023-08-23 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 11,316 |
2023-08-22 | $10.10 | $10.23 | $10.09 | $10.09 | $10.09 | 80,443 |
2023-08-21 | $10.23 | $10.24 | $10.17 | $10.17 | $10.17 | 2,416 |
2023-08-18 | $10.41 | $10.41 | $10.24 | $10.36 | $10.36 | 36,168 |
2023-08-17 | $10.11 | $10.23 | $10.11 | $10.23 | $10.23 | 1,352 |
2023-08-16 | $9.98 | $10.08 | $9.98 | $10.08 | $10.08 | 672 |
2023-08-15 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 1,070 |
2023-08-14 | $9.79 | $9.79 | $9.62 | $9.62 | $9.62 | 49,515 |
2023-08-11 | $9.59 | $9.60 | $9.54 | $9.60 | $9.60 | 1,005 |
2023-08-10 | $9.43 | $9.45 | $9.43 | $9.44 | $9.44 | 1,856 |
2023-08-09 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 74 |
2023-08-08 | $9.68 | $9.68 | $9.52 | $9.55 | $9.55 | 14,635 |
2023-08-07 | $9.50 | $9.50 | $9.40 | $9.40 | $9.40 | 612 |
2023-08-04 | $9.46 | $9.57 | $9.42 | $9.57 | $9.57 | 11,764 |
2023-08-03 | $9.73 | $9.73 | $9.61 | $9.62 | $9.62 | 4,286 |
2023-08-02 | $9.33 | $9.55 | $9.33 | $9.54 | $9.54 | 74,478 |
2023-08-01 | $9.23 | $9.25 | $9.12 | $9.25 | $9.25 | 5,684 |
2023-07-31 | $8.96 | $8.99 | $8.92 | $8.99 | $8.99 | 10,345 |
2023-07-28 | $8.96 | $8.97 | $8.94 | $8.97 | $8.97 | 3,978 |
2023-07-27 | $8.93 | $9.10 | $8.93 | $9.10 | $9.10 | 2,576 |
2023-07-26 | $9.20 | $9.20 | $9.07 | $9.08 | $9.08 | 6,727 |
2023-07-25 | $9.09 | $9.09 | $9.08 | $9.08 | $9.08 | 361 |
2023-07-24 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 58 |
2023-07-21 | $9.10 | $9.10 | $9.06 | $9.08 | $9.08 | 1,742 |
2023-07-20 | $9.10 | $9.11 | $9.10 | $9.11 | $9.11 | 4,539 |
2023-07-19 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 13 |
2023-07-18 | $9.00 | $9.03 | $8.98 | $8.99 | $8.99 | 76,365 |
2023-07-17 | $9.21 | $9.21 | $9.11 | $9.11 | $9.11 | 2,787 |
2023-07-14 | $8.99 | $9.09 | $8.99 | $9.09 | $9.09 | 3,576 |
2023-07-13 | $9.02 | $9.02 | $8.97 | $8.98 | $8.98 | 2,419 |
2023-07-12 | $9.37 | $9.40 | $9.27 | $9.27 | $9.27 | 5,518 |
2023-07-11 | $9.69 | $9.69 | $9.65 | $9.65 | $9.65 | 1,118 |
2023-07-10 | $9.82 | $9.86 | $9.80 | $9.82 | $9.82 | 36,857 |
2023-07-07 | $9.91 | $9.92 | $9.81 | $9.86 | $9.86 | 16,476 |
2023-07-06 | $9.98 | $10.11 | $9.97 | $10.03 | $10.03 | 84,270 |
2023-07-05 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 8,689 |
2023-07-03 | $9.45 | $9.45 | $9.44 | $9.44 | $9.44 | 3,314 |
2023-06-30 | $9.45 | $9.46 | $9.43 | $9.43 | $9.43 | 9,808 |
2023-06-29 | $9.68 | $9.68 | $9.66 | $9.67 | $9.67 | 3,151 |
2023-06-28 | $9.65 | $9.69 | $9.63 | $9.63 | $9.63 | 6,217 |
2023-06-27 | $9.79 | $9.79 | $9.62 | $9.64 | $9.64 | 1,825 |
2023-06-26 | $9.80 | $9.90 | $9.78 | $9.80 | $9.80 | 31,588 |
2023-06-23 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 1,377 |
2023-06-22 | $9.54 | $9.54 | $9.52 | $9.53 | $9.53 | 6,623 |
2023-06-21 | $9.46 | $9.48 | $9.36 | $9.39 | $9.39 | 1,927 |
2023-06-20 | $9.47 | $9.49 | $9.46 | $9.49 | $9.41 | 8,797 |
2023-06-16 | $9.23 | $9.26 | $9.20 | $9.26 | $9.26 | 4,557 |
2023-06-15 | $9.45 | $9.45 | $9.24 | $9.24 | $9.24 | 7,723 |
2023-06-14 | $9.37 | $9.42 | $9.35 | $9.42 | $9.42 | 2,674 |
2023-06-13 | $9.51 | $9.51 | $9.47 | $9.47 | $9.47 | 2,435 |
2023-06-12 | $9.65 | $9.71 | $9.65 | $9.67 | $9.67 | 4,841 |
2023-06-09 | $9.75 | $9.75 | $9.72 | $9.74 | $9.74 | 16,531 |
2023-06-08 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 1,856 |
2023-06-07 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 1,886 |
2023-06-06 | $9.84 | $9.84 | $9.73 | $9.73 | $9.73 | 888 |
2023-06-05 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 11,200 |
2023-06-02 | $9.90 | $9.99 | $9.76 | $9.77 | $9.77 | 16,940 |
2023-06-01 | $10.20 | $10.23 | $10.04 | $10.04 | $10.04 | 4,577 |
2023-05-31 | $10.21 | $10.53 | $10.21 | $10.32 | $10.32 | 5,024 |
2023-05-30 | $10.01 | $10.17 | $10.01 | $10.12 | $10.12 | 16,824 |
2023-05-26 | $10.09 | $10.09 | $9.91 | $9.91 | $9.91 | 910 |
2023-05-25 | $10.10 | $10.16 | $10.10 | $10.10 | $10.10 | 1,713 |
2023-05-24 | $10.05 | $10.08 | $10.02 | $10.08 | $10.08 | 6,829 |
2023-05-23 | $9.68 | $9.78 | $9.63 | $9.78 | $9.78 | 6,260 |
2023-05-22 | $9.52 | $9.52 | $9.46 | $9.51 | $9.51 | 1,348 |
2023-05-19 | $9.54 | $9.54 | $9.49 | $9.50 | $9.50 | 4,366 |
2023-05-18 | $9.65 | $9.65 | $9.61 | $9.61 | $9.61 | 745 |
2023-05-17 | $9.70 | $9.70 | $9.56 | $9.56 | $9.56 | 17,045 |
2023-05-16 | $9.58 | $9.66 | $9.58 | $9.66 | $9.66 | 379 |
2023-05-15 | $9.59 | $9.59 | $9.49 | $9.49 | $9.49 | 7,291 |
2023-05-12 | $9.56 | $9.69 | $9.56 | $9.62 | $9.62 | 3,437 |
2023-05-11 | $9.63 | $9.63 | $9.59 | $9.59 | $9.59 | 248 |
2023-05-10 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 437 |
2023-05-09 | $9.57 | $9.57 | $9.48 | $9.48 | $9.48 | 7,235 |
2023-05-08 | $9.39 | $9.42 | $9.38 | $9.40 | $9.40 | 13,762 |
2023-05-05 | $9.57 | $9.57 | $9.38 | $9.41 | $9.41 | 8,085 |
2023-05-04 | $9.68 | $9.72 | $9.67 | $9.68 | $9.68 | 7,928 |
2023-05-03 | $9.59 | $9.63 | $9.59 | $9.63 | $9.63 | 785 |
2023-05-02 | $9.74 | $9.79 | $9.68 | $9.68 | $9.68 | 5,678 |
2023-05-01 | $9.45 | $9.48 | $9.43 | $9.48 | $9.48 | 11,824 |
2023-04-28 | $9.59 | $9.59 | $9.47 | $9.47 | $9.47 | 7,373 |
2023-04-27 | $9.61 | $9.61 | $9.45 | $9.45 | $9.45 | 3,018 |
2023-04-26 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 1,956 |
2023-04-25 | $9.54 | $9.66 | $9.52 | $9.66 | $9.66 | 3,508 |
2023-04-24 | $9.45 | $9.46 | $9.41 | $9.41 | $9.41 | 2,141 |
2023-04-21 | $9.49 | $9.49 | $9.45 | $9.45 | $9.45 | 1,166 |
2023-04-20 | $9.58 | $9.58 | $9.52 | $9.55 | $9.55 | 3,734 |
2023-04-19 | $9.58 | $9.58 | $9.52 | $9.52 | $9.52 | 9,318 |
2023-04-18 | $9.50 | $9.50 | $9.46 | $9.47 | $9.47 | 65,154 |
2023-04-17 | $9.66 | $9.66 | $9.58 | $9.59 | $9.59 | 20,269 |
2023-04-14 | $9.46 | $9.61 | $9.46 | $9.54 | $9.54 | 4,005 |
2023-04-13 | $9.67 | $9.67 | $9.47 | $9.47 | $9.47 | 10,385 |
2023-04-12 | $9.72 | $9.72 | $9.64 | $9.71 | $9.71 | 4,834 |
2023-04-11 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 118 |
2023-04-10 | $10.00 | $10.02 | $9.89 | $9.89 | $9.89 | 3,409 |
2023-04-06 | $9.94 | $9.94 | $9.86 | $9.89 | $9.89 | 82,990 |
2023-04-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12 |
2023-04-04 | $9.94 | $9.94 | $9.83 | $9.83 | $9.83 | 3,308 |
2023-04-03 | $9.93 | $9.93 | $9.83 | $9.83 | $9.83 | 14,779 |
2023-03-31 | $9.94 | $10.01 | $9.94 | $10.00 | $10.00 | 11,936 |
2023-03-30 | $10.16 | $10.16 | $10.03 | $10.09 | $10.09 | 1,772 |
2023-03-29 | $10.33 | $10.38 | $10.31 | $10.31 | $10.31 | 9,922 |
2023-03-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 58 |
2023-03-27 | $10.61 | $10.67 | $10.59 | $10.59 | $10.59 | 7,819 |
2023-03-24 | $10.97 | $10.99 | $10.80 | $10.80 | $10.80 | 3,274 |
2023-03-23 | $10.44 | $10.75 | $10.43 | $10.69 | $10.69 | 2,061 |
2023-03-22 | $10.56 | $10.72 | $10.40 | $10.68 | $10.68 | 5,476 |
2023-03-21 | $10.87 | $10.90 | $10.79 | $10.79 | $10.62 | 10,626 |
2023-03-20 | $11.38 | $11.38 | $11.10 | $11.13 | $11.13 | 3,771 |
2023-03-17 | $11.49 | $11.56 | $11.46 | $11.46 | $11.46 | 1,801 |
2023-03-16 | $11.68 | $11.68 | $11.22 | $11.22 | $11.22 | 2,669 |
2023-03-15 | $11.65 | $11.73 | $11.56 | $11.59 | $11.59 | 78,515 |
2023-03-14 | $11.06 | $11.06 | $10.89 | $10.90 | $10.90 | 10,053 |
2023-03-13 | $11.15 | $11.19 | $11.10 | $11.17 | $11.17 | 9,812 |
2023-03-10 | $10.85 | $11.05 | $10.79 | $11.05 | $11.05 | 1,845 |
2023-03-09 | $10.64 | $10.81 | $10.64 | $10.81 | $10.81 | 377 |
2023-03-08 | $10.65 | $10.65 | $10.62 | $10.64 | $10.64 | 626 |
2023-03-07 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 4,394 |
2023-03-06 | $10.38 | $10.38 | $10.31 | $10.38 | $10.38 | 3,377 |
2023-03-03 | $10.55 | $10.55 | $10.35 | $10.36 | $10.36 | 9,852 |
2023-03-02 | $10.81 | $10.83 | $10.63 | $10.67 | $10.67 | 4,480 |
2023-03-01 | $10.61 | $10.70 | $10.61 | $10.70 | $10.70 | 4,024 |
2023-02-28 | $10.74 | $10.78 | $10.74 | $10.78 | $10.78 | 17,192 |
2023-02-27 | $10.75 | $10.75 | $10.58 | $10.63 | $10.63 | 7,807 |
2023-02-24 | $10.91 | $10.97 | $10.91 | $10.91 | $10.91 | 12,243 |
2023-02-23 | $10.68 | $10.69 | $10.54 | $10.54 | $10.54 | 24,424 |
2023-02-22 | $10.61 | $10.66 | $10.56 | $10.66 | $10.66 | 1,998 |
2023-02-21 | $10.45 | $10.54 | $10.45 | $10.54 | $10.54 | 15,918 |
2023-02-17 | $10.47 | $10.49 | $10.31 | $10.31 | $10.31 | 4,480 |
2023-02-16 | $10.39 | $10.44 | $10.28 | $10.35 | $10.35 | 10,627 |
2023-02-15 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 1,012 |
2023-02-14 | $10.28 | $10.28 | $10.15 | $10.15 | $10.15 | 1,374 |
2023-02-13 | $10.40 | $10.40 | $10.20 | $10.20 | $10.20 | 1,405 |
2023-02-10 | $10.41 | $10.48 | $10.39 | $10.39 | $10.39 | 4,022 |
2023-02-09 | $10.00 | $10.29 | $10.00 | $10.28 | $10.28 | 9,575 |
2023-02-08 | $10.22 | $10.35 | $10.22 | $10.34 | $10.34 | 249 |
2023-02-07 | $10.47 | $10.47 | $10.20 | $10.20 | $10.20 | 3,159 |
2023-02-06 | $10.38 | $10.40 | $10.37 | $10.38 | $10.38 | 6,047 |
2023-02-03 | $10.12 | $10.16 | $10.08 | $10.16 | $10.16 | 611 |
2023-02-02 | $9.89 | $10.05 | $9.89 | $9.98 | $9.98 | 21,440 |
2023-02-01 | $10.16 | $10.19 | $9.90 | $9.96 | $9.96 | 7,030 |
2023-01-31 | $10.32 | $10.32 | $10.13 | $10.13 | $10.13 | 3,578 |
2023-01-30 | $10.15 | $10.24 | $10.13 | $10.24 | $10.24 | 14,712 |
2023-01-27 | $10.13 | $10.16 | $10.07 | $10.11 | $10.11 | 2,885 |
2023-01-26 | $10.01 | $10.22 | $10.01 | $10.08 | $10.08 | 32,858 |
2023-01-25 | $10.23 | $10.23 | $10.08 | $10.08 | $10.08 | 2,481 |
2023-01-24 | $10.35 | $10.35 | $10.18 | $10.20 | $10.20 | 54,789 |
2023-01-23 | $10.35 | $10.35 | $10.20 | $10.20 | $10.20 | 8,197 |
2023-01-20 | $10.52 | $10.52 | $10.28 | $10.28 | $10.28 | 11,756 |
2023-01-19 | $10.58 | $10.58 | $10.45 | $10.45 | $10.45 | 26,027 |
2023-01-18 | $10.12 | $10.42 | $10.10 | $10.42 | $10.42 | 65,378 |
2023-01-17 | $10.29 | $10.37 | $10.29 | $10.34 | $10.34 | 18,092 |
2023-01-13 | $10.45 | $10.47 | $10.38 | $10.38 | $10.38 | 22,334 |
2023-01-12 | $10.60 | $10.80 | $10.46 | $10.51 | $10.51 | 4,182 |
2023-01-11 | $10.84 | $10.90 | $10.80 | $10.82 | $10.82 | 3,199 |
2023-01-10 | $11.02 | $11.02 | $10.97 | $10.97 | $10.97 | 756,080 |
2023-01-09 | $10.86 | $11.08 | $10.84 | $11.00 | $11.00 | 7,264 |
2023-01-06 | $11.60 | $11.60 | $11.04 | $11.11 | $11.11 | 17,492 |
2023-01-05 | $11.65 | $11.76 | $11.65 | $11.71 | $11.71 | 14,584 |
2023-01-04 | $11.45 | $11.60 | $11.42 | $11.58 | $11.58 | 16,670 |
2023-01-03 | $11.66 | $11.86 | $11.66 | $11.80 | $11.80 | 2,356 |
2022-12-30 | $11.84 | $12.00 | $11.84 | $11.99 | $11.99 | 9,555 |
2022-12-29 | $11.87 | $12.05 | $11.72 | $11.75 | $11.75 | 19,428 |
2022-12-28 | $11.81 | $12.12 | $11.81 | $12.12 | $12.12 | 1,320 |
2022-12-27 | $11.95 | $11.95 | $11.85 | $11.91 | $11.91 | 2,948 |
2022-12-23 | $11.89 | $11.94 | $11.89 | $11.91 | $11.91 | 965 |
2022-12-22 | $12.20 | $12.24 | $11.97 | $12.01 | $12.01 | 14,508 |
2022-12-21 | $11.96 | $11.96 | $11.75 | $11.91 | $11.89 | 53,525 |
2022-12-20 | $12.07 | $12.08 | $11.97 | $12.06 | $12.05 | 14,887 |
2022-12-19 | $12.00 | $12.17 | $12.00 | $12.14 | $12.13 | 26,193 |
2022-12-16 | $12.06 | $12.15 | $12.03 | $12.09 | $12.08 | 70,505 |
2022-12-15 | $11.77 | $11.87 | $11.77 | $11.85 | $11.84 | 19,917 |
2022-12-14 | $11.15 | $11.36 | $11.15 | $11.27 | $11.26 | 19,415 |
2022-12-13 | $11.06 | $11.28 | $10.92 | $11.28 | $11.27 | 27,732 |
2022-12-12 | $11.69 | $11.75 | $11.61 | $11.61 | $11.60 | 2,467 |
2022-12-09 | $11.52 | $11.65 | $11.50 | $11.65 | $11.64 | 2,460 |
2022-12-08 | $11.72 | $11.74 | $11.68 | $11.68 | $11.67 | 970 |
2022-12-07 | $11.93 | $11.93 | $11.71 | $11.79 | $11.78 | 5,240 |
2022-12-06 | $11.68 | $11.84 | $11.68 | $11.79 | $11.78 | 4,020 |
2022-12-05 | $11.61 | $11.70 | $11.41 | $11.68 | $11.67 | 676,489 |
2022-12-02 | $11.52 | $11.55 | $11.30 | $11.35 | $11.34 | 11,950 |
2022-12-01 | $11.25 | $11.42 | $11.25 | $11.34 | $11.34 | 12,019 |
2022-11-30 | $11.93 | $12.00 | $11.50 | $11.55 | $11.55 | 16,171 |
2022-11-29 | $11.84 | $12.02 | $11.84 | $11.98 | $11.98 | 2,860 |
2022-11-28 | $11.82 | $12.07 | $11.82 | $12.05 | $12.05 | 2,365 |
2022-11-25 | $11.81 | $11.81 | $11.74 | $11.75 | $11.75 | 2,117 |
2022-11-23 | $12.08 | $12.08 | $11.87 | $11.88 | $11.88 | 2,662 |
2022-11-22 | $12.21 | $12.23 | $12.13 | $12.13 | $12.13 | 1,606 |
2022-11-21 | $12.50 | $12.57 | $12.47 | $12.47 | $12.47 | 3,017 |
2022-11-18 | $12.27 | $12.30 | $12.27 | $12.30 | $12.30 | 252 |
2022-11-17 | $12.60 | $12.62 | $12.35 | $12.35 | $12.35 | 2,586 |
2022-11-16 | $12.30 | $12.37 | $12.29 | $12.30 | $12.30 | 2,919 |
2022-11-15 | $12.06 | $12.46 | $11.98 | $12.26 | $12.26 | 8,891 |
2022-11-14 | $12.34 | $12.42 | $12.24 | $12.42 | $12.42 | 14,005 |
2022-11-11 | $12.38 | $12.39 | $12.14 | $12.16 | $12.16 | 25,275 |
2022-11-10 | $13.35 | $13.35 | $12.65 | $12.68 | $12.68 | 33,453 |
2022-11-09 | $13.99 | $14.24 | $13.91 | $14.23 | $14.23 | 3,449 |
2022-11-08 | $13.99 | $13.99 | $13.67 | $13.85 | $13.85 | 5,398 |
2022-11-07 | $14.13 | $14.23 | $14.06 | $14.17 | $14.17 | 28,213 |
2022-11-04 | $14.81 | $14.81 | $14.26 | $14.28 | $14.28 | 7,005 |
2022-11-03 | $15.69 | $15.69 | $15.38 | $15.47 | $15.47 | 11,402 |
2022-11-02 | $14.87 | $15.24 | $14.38 | $15.24 | $15.24 | 14,065 |
2022-11-01 | $14.44 | $14.90 | $14.41 | $14.83 | $14.83 | 7,679 |
2022-10-31 | $15.02 | $15.09 | $14.99 | $15.00 | $15.00 | 10,293 |
2022-10-28 | $14.99 | $15.02 | $14.77 | $14.77 | $14.77 | 5,039 |
2022-10-27 | $14.94 | $15.06 | $14.78 | $15.06 | $15.06 | 8,028 |
2022-10-26 | $14.99 | $14.99 | $14.54 | $14.78 | $14.78 | 22,248 |
2022-10-25 | $15.27 | $15.28 | $15.05 | $15.06 | $15.06 | 15,939 |
2022-10-24 | $15.80 | $15.91 | $15.65 | $15.75 | $15.75 | 6,533 |
2022-10-21 | $16.65 | $16.67 | $15.70 | $15.70 | $15.70 | 21,261 |
2022-10-20 | $16.14 | $16.33 | $16.00 | $16.28 | $16.28 | 48,009 |
2022-10-19 | $16.10 | $16.40 | $16.10 | $16.24 | $16.24 | 12,986 |
2022-10-18 | $15.59 | $16.06 | $15.56 | $15.88 | $15.88 | 177,521 |
2022-10-17 | $16.14 | $16.18 | $15.95 | $16.06 | $16.06 | 74,342 |
2022-10-14 | $16.15 | $16.96 | $16.15 | $16.91 | $16.91 | 41,690 |
2022-10-13 | $17.69 | $17.80 | $16.27 | $16.40 | $16.40 | 177,929 |
2022-10-12 | $17.09 | $17.15 | $16.93 | $17.13 | $17.13 | 44,530 |
2022-10-11 | $16.88 | $17.11 | $16.58 | $17.02 | $17.02 | 30,706 |
2022-10-10 | $16.50 | $16.75 | $16.50 | $16.58 | $16.58 | 15,356 |
2022-10-07 | $16.26 | $16.53 | $16.10 | $16.45 | $16.45 | 29,049 |
2022-10-06 | $15.79 | $15.95 | $15.61 | $15.95 | $15.95 | 59,789 |
2022-10-05 | $15.61 | $15.66 | $15.29 | $15.39 | $15.39 | 472,389 |
2022-10-04 | $15.52 | $15.65 | $15.01 | $15.03 | $15.03 | 155,548 |
2022-10-03 | $16.87 | $16.87 | $16.25 | $16.35 | $16.35 | 62,444 |
2022-09-30 | $17.12 | $17.12 | $16.66 | $17.10 | $17.10 | 31,329 |
2022-09-29 | $17.32 | $17.32 | $16.89 | $16.93 | $16.93 | 32,195 |
2022-09-28 | $17.30 | $17.52 | $16.43 | $16.50 | $16.50 | 89,045 |
2022-09-27 | $17.21 | $17.60 | $16.82 | $17.34 | $17.34 | 143,081 |
2022-09-26 | $17.00 | $17.35 | $16.71 | $17.05 | $17.05 | 95,917 |
2022-09-23 | $16.46 | $16.86 | $16.33 | $16.66 | $16.66 | 44,626 |
2022-09-22 | $15.52 | $15.86 | $15.52 | $15.53 | $15.53 | 53,808 |
2022-09-21 | $15.26 | $15.57 | $15.08 | $15.42 | $15.42 | 516,676 |
2022-09-20 | $15.12 | $15.33 | $14.99 | $15.10 | $15.10 | 93,551 |
2022-09-19 | $15.36 | $15.36 | $14.57 | $14.57 | $14.57 | 79,812 |
2022-09-16 | $15.06 | $15.16 | $14.66 | $14.73 | $14.73 | 43,287 |
2022-09-15 | $14.41 | $14.57 | $14.36 | $14.55 | $14.55 | 4,420 |
2022-09-14 | $14.53 | $14.53 | $14.20 | $14.31 | $14.31 | 104,667 |
2022-09-13 | $13.86 | $14.41 | $13.86 | $14.35 | $14.35 | 10,477 |
2022-09-12 | $13.28 | $13.52 | $13.25 | $13.44 | $13.44 | 28,089 |
2022-09-09 | $14.00 | $14.23 | $13.81 | $13.89 | $13.89 | 55,797 |
2022-09-08 | $14.69 | $14.84 | $14.56 | $14.57 | $14.57 | 15,258 |
2022-09-07 | $15.03 | $15.17 | $14.61 | $14.61 | $14.61 | 15,867 |
2022-09-06 | $14.97 | $15.15 | $14.63 | $14.86 | $14.86 | 18,447 |
2022-09-02 | $14.59 | $14.83 | $14.15 | $14.81 | $14.81 | 19,521 |
2022-09-01 | $14.51 | $14.86 | $14.48 | $14.55 | $14.55 | 28,781 |
2022-08-31 | $14.01 | $14.24 | $13.95 | $14.21 | $14.21 | 3,461 |
2022-08-30 | $13.80 | $14.05 | $13.80 | $14.01 | $14.01 | 6,054 |
2022-08-29 | $13.86 | $13.93 | $13.72 | $13.77 | $13.77 | 9,741 |
2022-08-26 | $13.41 | $13.73 | $13.41 | $13.71 | $13.71 | 6,660 |
2022-08-25 | $13.24 | $13.31 | $13.03 | $13.03 | $13.03 | 20,320 |
2022-08-24 | $13.43 | $13.44 | $13.33 | $13.38 | $13.38 | 11,211 |
2022-08-23 | $13.56 | $13.56 | $13.30 | $13.36 | $13.36 | 13,747 |
2022-08-22 | $13.48 | $13.59 | $13.30 | $13.39 | $13.39 | 76,044 |
2022-08-19 | $12.89 | $12.98 | $12.89 | $12.92 | $12.92 | 7,042 |
2022-08-18 | $12.58 | $12.67 | $12.55 | $12.63 | $12.63 | 1,686 |
2022-08-17 | $12.76 | $12.76 | $12.47 | $12.52 | $12.52 | 10,576 |
2022-08-16 | $12.42 | $12.42 | $12.33 | $12.33 | $12.33 | 330 |
2022-08-15 | $12.29 | $12.38 | $12.29 | $12.29 | $12.29 | 14,866 |
2022-08-12 | $12.40 | $12.40 | $12.15 | $12.16 | $12.16 | 8,673 |
2022-08-11 | $12.20 | $12.40 | $12.20 | $12.34 | $12.34 | 6,681 |
2022-08-10 | $12.50 | $12.51 | $12.19 | $12.19 | $12.19 | 52,033 |
2022-08-09 | $13.01 | $13.17 | $12.79 | $13.17 | $13.17 | 11,074 |
2022-08-08 | $12.67 | $12.80 | $12.50 | $12.77 | $12.77 | 5,711 |
2022-08-05 | $12.89 | $13.08 | $12.80 | $12.81 | $12.81 | 1,424 |
2022-08-04 | $12.51 | $12.71 | $12.49 | $12.63 | $12.63 | 3,956 |
2022-08-03 | $12.81 | $12.81 | $12.75 | $12.75 | $12.75 | 3,519 |
2022-08-02 | $12.77 | $12.92 | $12.70 | $12.92 | $12.92 | 1,950 |
2022-08-01 | $12.58 | $12.62 | $12.50 | $12.50 | $12.50 | 6,669 |
2022-07-29 | $12.77 | $12.80 | $12.53 | $12.53 | $12.53 | 10,381 |
2022-07-28 | $13.16 | $13.17 | $12.89 | $12.92 | $12.92 | 1,932 |
2022-07-27 | $13.40 | $13.46 | $13.01 | $13.06 | $13.06 | 23,592 |
2022-07-26 | $13.53 | $13.66 | $13.53 | $13.64 | $13.64 | 2,388 |
2022-07-25 | $13.32 | $13.38 | $13.27 | $13.31 | $13.31 | 2,060 |
2022-07-22 | $13.36 | $13.63 | $13.27 | $13.53 | $13.53 | 9,817 |
2022-07-21 | $13.78 | $13.78 | $13.43 | $13.43 | $13.43 | 4,906 |
2022-07-20 | $13.63 | $13.73 | $13.60 | $13.73 | $13.73 | 4,872 |
2022-07-19 | $13.82 | $13.82 | $13.54 | $13.60 | $13.60 | 14,507 |
2022-07-18 | $14.02 | $14.35 | $13.99 | $14.31 | $14.31 | 9,344 |
2022-07-15 | $14.73 | $14.80 | $14.44 | $14.51 | $14.51 | 11,282 |
2022-07-14 | $15.22 | $15.35 | $14.96 | $14.96 | $14.96 | 4,172 |
2022-07-13 | $14.83 | $14.86 | $14.46 | $14.51 | $14.51 | 3,970 |
2022-07-12 | $14.50 | $14.57 | $14.26 | $14.48 | $14.48 | 3,394 |
2022-07-11 | $14.36 | $14.49 | $14.29 | $14.49 | $14.49 | 5,433 |
2022-07-08 | $14.10 | $14.27 | $13.93 | $14.04 | $14.04 | 9,889 |
2022-07-07 | $14.17 | $14.21 | $14.05 | $14.09 | $14.09 | 3,857 |
2022-07-06 | $14.54 | $14.74 | $14.44 | $14.44 | $14.44 | 9,652 |
2022-07-05 | $14.79 | $14.93 | $14.54 | $14.54 | $14.54 | 10,465 |
2022-07-01 | $14.31 | $14.31 | $13.92 | $13.92 | $13.92 | 2,388 |
2022-06-30 | $14.42 | $14.42 | $14.00 | $14.00 | $14.00 | 6,684 |
2022-06-29 | $13.66 | $13.83 | $13.66 | $13.83 | $13.83 | 3,170 |
2022-06-28 | $13.23 | $13.72 | $13.23 | $13.72 | $13.72 | 3,014 |
2022-06-27 | $13.53 | $13.60 | $13.37 | $13.56 | $13.56 | 3,923 |
2022-06-24 | $13.64 | $13.70 | $13.43 | $13.43 | $13.43 | 10,271 |
2022-06-23 | $14.32 | $14.53 | $14.27 | $14.27 | $14.27 | 6,854 |
2022-06-22 | $14.13 | $14.18 | $14.13 | $14.18 | $14.18 | 426 |
2022-06-21 | $14.00 | $14.09 | $13.90 | $14.08 | $14.08 | 16,808 |
2022-06-17 | $14.38 | $14.66 | $14.29 | $14.54 | $14.54 | 17,300 |
2022-06-16 | $14.41 | $14.55 | $14.24 | $14.37 | $14.37 | 22,932 |
2022-06-15 | $13.99 | $14.28 | $13.67 | $13.79 | $13.79 | 21,320 |
2022-06-14 | $14.31 | $14.56 | $13.98 | $14.29 | $14.29 | 26,520 |
2022-06-13 | $13.87 | $14.08 | $13.77 | $14.06 | $14.06 | 17,042 |
2022-06-10 | $13.10 | $13.26 | $13.10 | $13.14 | $13.14 | 19,754 |
2022-06-09 | $12.16 | $12.56 | $12.16 | $12.56 | $12.56 | 11,277 |
2022-06-08 | $11.91 | $12.09 | $11.91 | $12.09 | $12.09 | 1,035 |
2022-06-07 | $11.82 | $11.82 | $11.75 | $11.75 | $11.75 | 1,171 |
2022-06-06 | $11.78 | $11.79 | $11.76 | $11.79 | $11.79 | 1,363 |
2022-06-03 | $11.92 | $11.92 | $11.89 | $11.89 | $11.89 | 623 |
2022-06-02 | $11.88 | $11.88 | $11.59 | $11.59 | $11.59 | 11,890 |
2022-06-01 | $11.69 | $12.12 | $11.69 | $12.03 | $12.03 | 12,166 |
2022-05-31 | $11.74 | $11.83 | $11.74 | $11.83 | $11.83 | 3,301 |
2022-05-27 | $11.78 | $11.78 | $11.66 | $11.66 | $11.66 | 2,284 |
2022-05-26 | $12.09 | $12.09 | $11.95 | $11.95 | $11.95 | 6,132 |
2022-05-25 | $12.47 | $12.47 | $12.22 | $12.22 | $12.22 | 6,509 |
2022-05-24 | $12.28 | $12.38 | $12.24 | $12.24 | $12.24 | 4,820 |
2022-05-23 | $12.21 | $12.24 | $12.17 | $12.21 | $12.21 | 1,660 |
2022-05-20 | $12.56 | $12.94 | $12.54 | $12.65 | $12.65 | 3,279 |
2022-05-19 | $12.97 | $13.00 | $12.74 | $12.78 | $12.78 | 7,469 |
2022-05-18 | $12.69 | $13.06 | $12.66 | $13.06 | $13.06 | 3,460 |
2022-05-17 | $12.50 | $12.63 | $12.47 | $12.47 | $12.47 | 4,028 |
2022-05-16 | $13.06 | $13.08 | $12.88 | $12.97 | $12.97 | 6,431 |
2022-05-13 | $13.29 | $13.29 | $13.01 | $13.01 | $13.01 | 5,130 |
2022-05-12 | $13.86 | $13.96 | $13.56 | $13.76 | $13.76 | 9,912 |
2022-05-11 | $13.25 | $13.70 | $13.11 | $13.68 | $13.68 | 22,096 |
2022-05-10 | $13.22 | $13.61 | $13.22 | $13.52 | $13.52 | 6,808 |
2022-05-09 | $13.42 | $13.74 | $13.38 | $13.74 | $13.74 | 12,424 |
2022-05-06 | $12.85 | $13.06 | $12.84 | $12.92 | $12.92 | 7,921 |
2022-05-05 | $12.37 | $12.83 | $12.37 | $12.70 | $12.70 | 7,804 |
2022-05-04 | $12.48 | $12.54 | $11.89 | $11.93 | $11.93 | 3,490 |
2022-05-03 | $12.30 | $12.36 | $12.30 | $12.36 | $12.36 | 1,116 |
2022-05-02 | $12.60 | $12.80 | $12.45 | $12.55 | $12.55 | 4,182 |
2022-04-29 | $12.10 | $12.45 | $12.05 | $12.45 | $12.45 | 3,730 |
2022-04-28 | $12.61 | $12.61 | $12.21 | $12.21 | $12.21 | 3,764 |
2022-04-27 | $12.61 | $12.61 | $12.45 | $12.54 | $12.54 | 29,266 |
2022-04-26 | $12.39 | $12.68 | $12.39 | $12.68 | $12.68 | 1,696 |
2022-04-25 | $12.16 | $12.33 | $11.99 | $11.99 | $11.99 | 6,821 |
2022-04-22 | $11.62 | $11.91 | $11.59 | $11.91 | $11.91 | 13,811 |
2022-04-21 | $11.04 | $11.51 | $11.04 | $11.49 | $11.49 | 6,464 |
2022-04-20 | $11.31 | $11.31 | $11.22 | $11.26 | $11.26 | 3,381 |
2022-04-19 | $11.60 | $11.62 | $11.44 | $11.44 | $11.44 | 3,393 |
2022-04-18 | $11.39 | $11.54 | $11.39 | $11.50 | $11.50 | 8,978 |
2022-04-14 | $11.24 | $11.40 | $11.20 | $11.39 | $11.39 | 3,202 |
2022-04-13 | $11.54 | $11.54 | $11.31 | $11.31 | $11.31 | 1,212 |
2022-04-12 | $11.36 | $11.56 | $11.33 | $11.56 | $11.56 | 882 |
2022-04-11 | $11.22 | $11.38 | $11.20 | $11.38 | $11.38 | 7,623 |
2022-04-08 | $11.25 | $11.25 | $11.05 | $11.16 | $11.16 | 4,246 |
2022-04-07 | $11.14 | $11.30 | $11.14 | $11.14 | $11.14 | 1,098 |
2022-04-06 | $11.24 | $11.31 | $11.17 | $11.17 | $11.17 | 7,792 |
2022-04-05 | $10.75 | $10.93 | $10.75 | $10.93 | $10.93 | 2,348 |
2022-04-04 | $10.66 | $10.70 | $10.63 | $10.67 | $10.67 | 8,840 |
2022-04-01 | $10.82 | $10.89 | $10.72 | $10.72 | $10.72 | 2,465 |
2022-03-31 | $10.77 | $10.94 | $10.73 | $10.94 | $10.94 | 4,607 |
2022-03-30 | $10.56 | $10.65 | $10.50 | $10.63 | $10.63 | 40,834 |
2022-03-29 | $10.47 | $10.70 | $10.45 | $10.53 | $10.53 | 7,134 |
2022-03-28 | $11.04 | $11.11 | $11.00 | $11.00 | $11.00 | 4,678 |
2022-03-25 | $10.97 | $11.07 | $10.89 | $10.93 | $10.93 | 9,267 |
2022-03-24 | $11.06 | $11.09 | $10.94 | $10.96 | $10.96 | 64,579 |
2022-03-23 | $11.13 | $11.15 | $11.00 | $11.14 | $11.14 | 52,277 |
2022-03-22 | $10.92 | $10.95 | $10.84 | $10.85 | $10.85 | 3,279 |
2022-03-21 | $11.01 | $11.16 | $10.96 | $11.10 | $11.10 | 18,969 |
2022-03-18 | $11.36 | $11.36 | $10.94 | $10.94 | $10.94 | 3,650 |
2022-03-17 | $11.43 | $11.43 | $11.14 | $11.20 | $11.20 | 28,883 |
2022-03-16 | $11.71 | $11.92 | $11.38 | $11.38 | $11.38 | 31,511 |
2022-03-15 | $12.36 | $12.43 | $12.25 | $12.29 | $12.29 | 2,140 |
2022-03-14 | $12.35 | $12.51 | $12.20 | $12.47 | $12.47 | 20,723 |
2022-03-11 | $12.25 | $12.71 | $12.25 | $12.71 | $12.71 | 26,410 |
2022-03-10 | $12.72 | $12.72 | $12.36 | $12.43 | $12.43 | 36,251 |
2022-03-09 | $12.40 | $12.56 | $11.97 | $12.02 | $12.02 | 19,239 |
2022-03-08 | $13.45 | $13.56 | $12.77 | $13.23 | $13.23 | 35,893 |
2022-03-07 | $12.88 | $13.58 | $12.80 | $13.45 | $13.45 | 45,113 |
2022-03-04 | $12.67 | $12.80 | $12.62 | $12.68 | $12.68 | 10,639 |
2022-03-03 | $11.60 | $12.04 | $11.59 | $11.96 | $11.96 | 15,592 |
2022-03-02 | $11.67 | $11.70 | $11.50 | $11.52 | $11.52 | 8,276 |
2022-03-01 | $11.46 | $11.94 | $11.46 | $11.81 | $11.81 | 16,582 |
2022-02-28 | $11.30 | $11.43 | $11.15 | $11.31 | $11.31 | 4,931 |
2022-02-25 | $11.27 | $11.28 | $10.93 | $10.93 | $10.93 | 8,401 |
2022-02-24 | $12.05 | $12.05 | $11.51 | $11.51 | $11.51 | 19,492 |
2022-02-23 | $10.84 | $11.25 | $10.84 | $11.25 | $11.25 | 5,150 |
2022-02-22 | $10.97 | $11.11 | $10.85 | $11.02 | $11.02 | 9,840 |
2022-02-18 | $10.69 | $10.79 | $10.69 | $10.77 | $10.77 | 5,385 |
2022-02-17 | $10.51 | $10.64 | $10.51 | $10.64 | $10.64 | 1,901 |
2022-02-16 | $10.46 | $10.50 | $10.27 | $10.34 | $10.34 | 2,471 |
2022-02-15 | $10.51 | $10.56 | $10.42 | $10.42 | $10.42 | 5,214 |
2022-02-14 | $10.85 | $10.90 | $10.78 | $10.78 | $10.78 | 2,957 |
2022-02-11 | $10.39 | $10.70 | $10.32 | $10.67 | $10.67 | 3,754 |
2022-02-10 | $10.28 | $10.36 | $10.25 | $10.36 | $10.36 | 2,431 |
2022-02-09 | $10.16 | $10.16 | $10.12 | $10.12 | $10.12 | 3,547 |
2022-02-08 | $10.56 | $10.56 | $10.43 | $10.46 | $10.46 | 4,048 |
2022-02-07 | $10.60 | $10.60 | $10.51 | $10.56 | $10.56 | 670 |
2022-02-04 | $10.66 | $10.71 | $10.56 | $10.60 | $10.60 | 1,564 |
2022-02-03 | $10.46 | $10.63 | $10.46 | $10.63 | $10.63 | 16,629 |
2022-02-02 | $10.38 | $10.38 | $10.33 | $10.34 | $10.34 | 1,511 |
2022-02-01 | $10.50 | $10.66 | $10.47 | $10.47 | $10.47 | 12,583 |
2022-01-31 | $10.79 | $10.93 | $10.64 | $10.64 | $10.64 | 51,856 |
2022-01-28 | $11.08 | $11.12 | $10.80 | $10.80 | $10.80 | 5,219 |
2022-01-27 | $10.72 | $10.93 | $10.63 | $10.86 | $10.86 | 5,822 |
2022-01-26 | $10.48 | $10.89 | $10.48 | $10.76 | $10.76 | 3,049 |
2022-01-25 | $10.79 | $10.86 | $10.61 | $10.72 | $10.72 | 14,336 |
2022-01-24 | $10.74 | $11.14 | $10.66 | $10.67 | $10.67 | 14,343 |
2022-01-21 | $10.17 | $10.34 | $10.16 | $10.34 | $10.34 | 4,623 |
2022-01-20 | $9.93 | $10.12 | $9.84 | $10.11 | $10.11 | 1,020 |
2022-01-19 | $9.95 | $9.99 | $9.86 | $9.99 | $9.99 | 404 |
2022-01-18 | $9.98 | $9.99 | $9.95 | $9.99 | $9.99 | 332 |
2022-01-14 | $9.76 | $9.78 | $9.70 | $9.70 | $9.70 | 1,134 |
2022-01-13 | $9.51 | $9.67 | $9.51 | $9.65 | $9.65 | 4,151 |
2022-01-12 | $9.61 | $9.61 | $9.54 | $9.54 | $9.54 | 4,489 |
2022-01-11 | $9.97 | $9.97 | $9.77 | $9.81 | $9.81 | 1,601 |
2022-01-10 | $10.03 | $10.08 | $10.00 | $10.00 | $10.00 | 8,401 |
2022-01-07 | $9.85 | $9.86 | $9.76 | $9.76 | $9.76 | 4,465 |
2022-01-06 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 106 |
2022-01-05 | $9.45 | $9.70 | $9.45 | $9.70 | $9.70 | 306 |
2022-01-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 643 |
2022-01-03 | $9.75 | $9.75 | $9.69 | $9.69 | $9.69 | 1,640 |
2021-12-31 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 526 |
2021-12-30 | $9.74 | $9.78 | $9.73 | $9.78 | $9.78 | 976 |
2021-12-29 | $9.74 | $9.75 | $9.71 | $9.71 | $9.71 | 408 |
2021-12-28 | $9.70 | $9.73 | $9.69 | $9.69 | $9.69 | 4,751 |
2021-12-27 | $9.88 | $9.88 | $9.74 | $9.75 | $9.75 | 2,744 |
2021-12-23 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 4,925 |
2021-12-22 | $10.23 | $10.23 | $9.99 | $9.99 | $9.99 | 996 |
2021-12-21 | $10.28 | $10.29 | $10.16 | $10.16 | $10.16 | 3,074 |
2021-12-20 | $10.64 | $10.64 | $10.42 | $10.42 | $10.42 | 3,582 |
2021-12-17 | $10.29 | $10.37 | $10.29 | $10.37 | $10.37 | 3,812 |
2021-12-16 | $10.01 | $10.11 | $10.00 | $10.09 | $10.09 | 5,323 |
2021-12-15 | $10.43 | $10.43 | $10.14 | $10.15 | $10.15 | 3,168 |
2021-12-14 | $10.40 | $10.51 | $10.37 | $10.43 | $10.43 | 5,928 |
2021-12-13 | $10.16 | $10.30 | $10.16 | $10.30 | $10.30 | 1,735 |
2021-12-10 | $10.14 | $10.16 | $10.11 | $10.12 | $10.12 | 412 |
2021-12-09 | $10.10 | $10.14 | $10.10 | $10.13 | $10.13 | 609 |
2021-12-08 | $9.99 | $10.08 | $9.95 | $10.02 | $10.02 | 31,020 |
2021-12-07 | $10.18 | $10.18 | $9.99 | $10.14 | $10.14 | 8,775 |
2021-12-06 | $10.55 | $10.55 | $10.45 | $10.49 | $10.49 | 10,202 |
2021-12-03 | $10.74 | $10.92 | $10.68 | $10.69 | $10.69 | 1,220 |
2021-12-02 | $10.76 | $10.76 | $10.53 | $10.58 | $10.58 | 1,654 |
2021-12-01 | $10.41 | $10.82 | $10.39 | $10.82 | $10.82 | 1,081 |
2021-11-30 | $10.68 | $10.94 | $10.68 | $10.79 | $10.79 | 3,152 |
2021-11-29 | $10.63 | $10.63 | $10.50 | $10.53 | $10.53 | 2,635 |
2021-11-26 | $10.53 | $10.73 | $10.53 | $10.67 | $10.67 | 16,967 |
2021-11-24 | $10.30 | $10.30 | $10.19 | $10.19 | $10.19 | 4,035 |
2021-11-23 | $10.07 | $10.07 | $10.03 | $10.04 | $10.04 | 259 |
2021-11-22 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,523 |
2021-11-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 315 |
2021-11-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 103 |
2021-11-17 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 193 |
2021-11-16 | $9.65 | $9.67 | $9.62 | $9.67 | $9.67 | 301 |
2021-11-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 574 |
2021-11-12 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 2,055 |
2021-11-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
2021-11-10 | $9.65 | $9.80 | $9.65 | $9.78 | $9.78 | 4,014 |
2021-11-09 | $9.59 | $9.59 | $9.54 | $9.54 | $9.54 | 729 |
2021-11-08 | $9.48 | $9.51 | $9.47 | $9.51 | $9.51 | 949 |
2021-11-05 | $9.58 | $9.58 | $9.54 | $9.54 | $9.54 | 303 |
2021-11-04 | $9.60 | $9.61 | $9.56 | $9.56 | $9.56 | 806 |
2021-11-03 | $9.66 | $9.66 | $9.53 | $9.53 | $9.53 | 1,486 |
2021-11-02 | $9.68 | $9.69 | $9.66 | $9.69 | $9.69 | 1,320 |
2021-11-01 | $9.74 | $9.74 | $9.66 | $9.66 | $9.66 | 1,728 |
2021-10-29 | $9.89 | $9.89 | $9.83 | $9.83 | $9.83 | 803 |
2021-10-28 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 250 |
2021-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 46 |
2021-10-26 | $9.77 | $9.83 | $9.76 | $9.83 | $9.83 | 866 |
2021-10-25 | $9.88 | $9.89 | $9.86 | $9.87 | $9.87 | 1,283 |
2021-10-22 | $9.84 | $9.89 | $9.84 | $9.86 | $9.86 | 929 |
2021-10-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 33 |
2021-10-20 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 1,278 |
2021-10-19 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 1,070 |
2021-10-18 | $10.14 | $10.14 | $10.05 | $10.05 | $10.05 | 630 |
2021-10-15 | $10.06 | $10.06 | $9.98 | $9.99 | $9.99 | 3,034 |
2021-10-14 | $10.20 | $10.20 | $10.13 | $10.13 | $10.13 | 750 |
2021-10-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 22 |
2021-10-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 90 |
2021-10-11 | $10.45 | $10.56 | $10.45 | $10.56 | $10.56 | 1,249 |
2021-10-08 | $10.48 | $10.51 | $10.48 | $10.51 | $10.51 | 336 |
2021-10-07 | $10.42 | $10.50 | $10.42 | $10.50 | $10.50 | 4,509 |
2021-10-06 | $10.85 | $10.92 | $10.67 | $10.67 | $10.67 | 5,782 |
2021-10-05 | $10.55 | $10.55 | $10.52 | $10.52 | $10.52 | 347 |
2021-10-04 | $10.51 | $10.74 | $10.51 | $10.67 | $10.67 | 3,745 |
2021-10-01 | $10.52 | $10.60 | $10.44 | $10.45 | $10.45 | 4,639 |
2021-09-30 | $10.40 | $10.52 | $10.40 | $10.52 | $10.52 | 1,412 |
2021-09-29 | $10.37 | $10.43 | $10.37 | $10.43 | $10.43 | 1,505 |
2021-09-28 | $10.24 | $10.44 | $10.24 | $10.40 | $10.40 | 5,526 |
2021-09-27 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 146 |
2021-09-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 226 |
2021-09-23 | $9.76 | $9.77 | $9.72 | $9.76 | $9.76 | 2,837 |
2021-09-22 | $9.99 | $9.99 | $9.89 | $9.97 | $9.97 | 1,634 |
2021-09-21 | $10.02 | $10.11 | $10.02 | $10.08 | $10.08 | 1,336 |
2021-09-20 | $10.36 | $10.44 | $10.26 | $10.29 | $10.29 | 3,319 |
2021-09-17 | $9.76 | $9.93 | $9.76 | $9.89 | $9.89 | 2,299 |
2021-09-16 | $9.72 | $9.74 | $9.67 | $9.67 | $9.67 | 508 |
2021-09-15 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 20 |
2021-09-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 15 |
2021-09-13 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 122 |
2021-09-10 | $9.60 | $9.76 | $9.60 | $9.76 | $9.76 | 817 |
2021-09-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 17 |
2021-09-08 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 378 |
2021-09-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 5 |
2021-09-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 15 |
2021-09-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
2021-09-01 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 7,564 |
2021-08-31 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 2,800 |
2021-08-30 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 489 |
2021-08-27 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 233 |
2021-08-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 196 |
2021-08-25 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 773 |
2021-08-24 | $10.00 | $10.00 | $9.94 | $9.97 | $9.97 | 1,043 |
2021-08-23 | $9.99 | $10.07 | $9.99 | $10.07 | $10.07 | 1,585 |
2021-08-20 | $10.23 | $10.23 | $10.21 | $10.21 | $10.21 | 1,940 |
2021-08-19 | $10.30 | $10.34 | $10.29 | $10.29 | $10.29 | 11,107 |
2021-08-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 200 |
2021-08-17 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 200 |
2021-08-16 | $9.86 | $9.86 | $9.81 | $9.81 | $9.81 | 1,596 |
2021-08-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 75 |
2021-08-12 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 175 |
2021-08-11 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 1,700 |
2021-08-10 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 672 |
2021-08-09 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 7,680 |
2021-08-06 | $9.96 | $10.03 | $9.96 | $10.01 | $10.01 | 6,200 |
2021-08-05 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 1,100 |
2021-08-04 | $9.94 | $10.03 | $9.94 | $10.03 | $10.03 | 257 |
2021-08-03 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 904 |
2021-08-02 | $10.11 | $10.14 | $10.10 | $10.14 | $10.14 | 2,833 |
2021-07-30 | $10.15 | $10.26 | $10.15 | $10.22 | $10.22 | 2,900 |
2021-07-29 | $10.12 | $10.13 | $10.06 | $10.13 | $10.13 | 29,285 |
2021-07-28 | $10.35 | $10.35 | $10.25 | $10.25 | $10.25 | 20,340 |
2021-07-27 | $10.41 | $10.42 | $10.34 | $10.34 | $10.34 | 837 |
2021-07-26 | $10.29 | $10.30 | $10.27 | $10.27 | $10.27 | 1,158 |
2021-07-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 949 |
2021-07-22 | $10.35 | $10.43 | $10.35 | $10.43 | $10.43 | 1,579 |
2021-07-21 | $10.61 | $10.61 | $10.45 | $10.45 | $10.45 | 1,268 |
2021-07-20 | $11.01 | $11.01 | $10.77 | $10.77 | $10.77 | 2,418 |
2021-07-19 | $10.94 | $10.96 | $10.94 | $10.96 | $10.96 | 563 |
2021-07-16 | $10.43 | $10.57 | $10.43 | $10.57 | $10.57 | 1,862 |
2021-07-15 | $10.46 | $10.46 | $10.40 | $10.40 | $10.40 | 197 |
2021-07-14 | $10.19 | $10.20 | $10.17 | $10.20 | $10.20 | 1,895 |
2021-07-13 | $10.22 | $10.27 | $10.22 | $10.27 | $10.27 | 1,062 |
2021-07-12 | $10.22 | $10.22 | $10.14 | $10.15 | $10.15 | 1,304 |
2021-07-09 | $10.39 | $10.39 | $10.25 | $10.25 | $10.25 | 1,370 |
2021-07-08 | $10.65 | $10.72 | $10.61 | $10.61 | $10.61 | 904 |
2021-07-07 | $10.40 | $10.40 | $10.32 | $10.33 | $10.33 | 4,724 |
2021-07-06 | $10.48 | $10.49 | $10.44 | $10.44 | $10.44 | 1,979 |
2021-07-02 | $10.36 | $10.36 | $10.32 | $10.32 | $10.32 | 181 |
2021-07-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 5 |
2021-06-30 | $10.40 | $10.44 | $10.40 | $10.44 | $10.44 | 3,424 |
2021-06-29 | $10.28 | $10.31 | $10.27 | $10.27 | $10.27 | 4,103 |
2021-06-28 | $10.21 | $10.28 | $10.21 | $10.28 | $10.28 | 470 |
2021-06-25 | $10.16 | $10.18 | $10.15 | $10.15 | $10.15 | 2,939 |
2021-06-24 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 286 |
2021-06-23 | $10.31 | $10.41 | $10.31 | $10.41 | $10.41 | 1,171 |
2021-06-22 | $10.34 | $10.34 | $10.26 | $10.26 | $10.26 | 542 |
2021-06-21 | $10.47 | $10.47 | $10.27 | $10.28 | $10.28 | 8,992 |
2021-06-18 | $10.49 | $10.56 | $10.49 | $10.56 | $10.56 | 2,106 |
2021-06-17 | $10.09 | $10.15 | $10.09 | $10.13 | $10.13 | 2,376 |
2021-06-16 | $9.84 | $9.99 | $9.84 | $9.99 | $9.99 | 356 |
2021-06-15 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 196 |
2021-06-14 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 255 |
2021-06-11 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 258 |
2021-06-10 | $10.04 | $10.04 | $9.98 | $9.98 | $9.98 | 1,400 |
2021-06-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,588 |
2021-06-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,588 |
2021-06-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 14 |
2021-06-04 | $10.08 | $10.10 | $10.03 | $10.03 | $10.03 | 1,341 |
2021-06-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 301 |
2021-06-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 6 |
2021-06-01 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 306 |
2021-05-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 101 |
2021-05-27 | $10.32 | $10.33 | $10.29 | $10.29 | $10.29 | 1,511 |
2021-05-26 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
2021-05-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 61 |
2021-05-24 | $10.33 | $10.36 | $10.33 | $10.34 | $10.34 | 4,511 |
2021-05-21 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 100 |
2021-05-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 338 |
2021-05-19 | $10.79 | $10.79 | $10.78 | $10.78 | $10.78 | 338 |
2021-05-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 150 |
2021-05-17 | $10.66 | $10.66 | $10.65 | $10.65 | $10.65 | 1,011 |
2021-05-14 | $10.78 | $10.78 | $10.62 | $10.62 | $10.62 | 834 |
2021-05-13 | $11.00 | $11.00 | $10.96 | $10.96 | $10.96 | 1,305 |
2021-05-12 | $10.91 | $11.15 | $10.91 | $11.15 | $11.15 | 1,148 |
2021-05-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 348 |
2021-05-10 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 76 |
2021-05-07 | $10.60 | $10.64 | $10.40 | $10.40 | $10.40 | 4,888 |
2021-05-06 | $10.79 | $10.79 | $10.66 | $10.66 | $10.66 | 254 |
2021-05-05 | $10.88 | $10.88 | $10.81 | $10.83 | $10.83 | 1,400 |
2021-05-04 | $11.17 | $11.17 | $11.13 | $11.13 | $11.13 | 650 |
2021-05-03 | $10.90 | $10.93 | $10.80 | $10.80 | $10.80 | 446 |
2021-04-30 | $11.04 | $11.09 | $11.04 | $11.08 | $11.08 | 1,241 |
2021-04-29 | $10.67 | $10.82 | $10.67 | $10.80 | $10.80 | 700 |
2021-04-28 | $10.80 | $10.81 | $10.80 | $10.81 | $10.81 | 900 |
2021-04-27 | $10.87 | $10.87 | $10.85 | $10.85 | $10.85 | 1,760 |
2021-04-26 | $10.77 | $10.79 | $10.77 | $10.79 | $10.79 | 304 |
2021-04-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 76 |
2021-04-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
2021-04-21 | $11.26 | $11.26 | $10.97 | $10.97 | $10.97 | 995 |
2021-04-20 | $11.04 | $11.17 | $11.04 | $11.17 | $11.17 | 999 |
2021-04-19 | $10.82 | $10.82 | $10.79 | $10.80 | $10.80 | 1,400 |
2021-04-16 | $10.86 | $10.86 | $10.76 | $10.76 | $10.76 | 1,001 |
2021-04-15 | $11.00 | $11.00 | $10.93 | $10.93 | $10.93 | 222 |
2021-04-14 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 174 |
2021-04-13 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 100 |
2021-04-12 | $11.16 | $11.26 | $11.16 | $11.26 | $11.26 | 530 |
2021-04-09 | $11.19 | $11.19 | $11.13 | $11.13 | $11.13 | 262 |
2021-04-08 | $11.11 | $11.21 | $11.11 | $11.21 | $11.21 | 605 |
2021-04-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 500 |
2021-04-06 | $11.39 | $11.39 | $11.36 | $11.39 | $11.39 | 1,032 |
2021-04-05 | $11.27 | $11.27 | $11.14 | $11.14 | $11.14 | 1,600 |
2021-04-01 | $11.59 | $11.59 | $11.48 | $11.48 | $11.48 | 150 |
2021-03-31 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 8 |
2021-03-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 735 |
2021-03-29 | $11.69 | $11.73 | $11.67 | $11.67 | $11.67 | 592 |
2021-03-26 | $11.74 | $11.76 | $11.60 | $11.60 | $11.60 | 2,589 |
2021-03-25 | $12.09 | $12.09 | $11.89 | $11.89 | $11.89 | 202 |
2021-03-24 | $11.92 | $12.05 | $11.92 | $12.05 | $12.05 | 167 |
2021-03-23 | $11.80 | $11.96 | $11.79 | $11.94 | $11.94 | 2,354 |
2021-03-22 | $11.58 | $11.63 | $11.58 | $11.63 | $11.63 | 1,100 |
2021-03-19 | $11.79 | $11.79 | $11.65 | $11.66 | $11.66 | 2,441 |
2021-03-18 | $11.61 | $11.69 | $11.46 | $11.69 | $11.69 | 4,048 |
2021-03-17 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 75 |
2021-03-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 75 |
2021-03-15 | $11.77 | $11.77 | $11.68 | $11.68 | $11.68 | 171 |
2021-03-12 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 4 |
2021-03-11 | $11.77 | $11.77 | $11.76 | $11.76 | $11.76 | 201 |
2021-03-10 | $11.91 | $11.91 | $11.86 | $11.86 | $11.86 | 1,110 |
2021-03-09 | $12.02 | $12.02 | $11.94 | $11.98 | $11.98 | 3,238 |
2021-03-08 | $12.29 | $12.31 | $12.17 | $12.31 | $12.31 | 7,944 |
2021-03-05 | $12.26 | $12.39 | $12.22 | $12.22 | $12.22 | 1,775 |
2021-03-04 | $12.19 | $12.51 | $12.19 | $12.41 | $12.41 | 10,336 |
2021-03-03 | $12.09 | $12.16 | $12.09 | $12.16 | $12.16 | 572 |
2021-03-02 | $12.00 | $12.05 | $11.99 | $12.02 | $12.02 | 4,056 |
2021-03-01 | $12.14 | $12.14 | $11.99 | $11.99 | $11.99 | 440 |
2021-02-26 | $12.20 | $12.45 | $12.20 | $12.45 | $12.45 | 5,232 |
2021-02-25 | $11.88 | $12.11 | $11.88 | $12.11 | $12.11 | 1,249 |
2021-02-24 | $11.96 | $11.99 | $11.71 | $11.71 | $11.71 | 5,292 |
2021-02-23 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 222 |
2021-02-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 222 |
2021-02-19 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 2,498 |
2021-02-18 | $11.88 | $11.88 | $11.83 | $11.83 | $11.83 | 592 |
2021-02-17 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 21 |
2021-02-16 | $11.42 | $11.60 | $11.42 | $11.58 | $11.58 | 1,455 |
2021-02-12 | $11.85 | $11.85 | $11.76 | $11.76 | $11.76 | 1,595 |
2021-02-11 | $11.90 | $11.91 | $11.89 | $11.89 | $11.89 | 3,815 |
2021-02-10 | $11.89 | $12.06 | $11.89 | $12.06 | $12.06 | 1,097 |
2021-02-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 59 |
2021-02-08 | $12.05 | $12.12 | $12.04 | $12.11 | $12.11 | 1,405 |
2021-02-05 | $12.25 | $12.28 | $12.25 | $12.27 | $12.27 | 1,432 |
2021-02-04 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 258 |
2021-02-03 | $12.50 | $12.55 | $12.44 | $12.44 | $12.44 | 1,057 |
2021-02-02 | $12.61 | $12.64 | $12.51 | $12.51 | $12.51 | 2,685 |
2021-02-01 | $12.85 | $13.07 | $12.73 | $12.75 | $12.75 | 1,929 |
2021-01-29 | $13.15 | $13.15 | $13.04 | $13.05 | $13.05 | 1,544 |
2021-01-28 | $12.62 | $12.62 | $12.54 | $12.54 | $12.54 | 657 |
2021-01-27 | $12.60 | $12.75 | $12.54 | $12.74 | $12.74 | 2,144 |
2021-01-26 | $12.18 | $12.22 | $12.15 | $12.18 | $12.18 | 1,831 |
2021-01-25 | $12.36 | $12.36 | $12.23 | $12.23 | $12.23 | 291 |
2021-01-22 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 4 |
2021-01-21 | $12.20 | $12.20 | $12.06 | $12.06 | $12.06 | 311 |
2021-01-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 12 |
2021-01-19 | $12.30 | $12.30 | $12.25 | $12.26 | $12.26 | 1,771 |
2021-01-15 | $12.49 | $12.49 | $12.43 | $12.43 | $12.43 | 815 |
2021-01-14 | $12.04 | $12.09 | $12.04 | $12.09 | $12.09 | 527 |
2021-01-13 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 354 |
2021-01-12 | $12.39 | $12.39 | $12.22 | $12.22 | $12.22 | 1,401 |
2021-01-11 | $12.31 | $12.34 | $12.28 | $12.34 | $12.34 | 1,525 |
2021-01-08 | $12.20 | $12.20 | $12.04 | $12.04 | $12.04 | 3,018 |
2021-01-07 | $12.27 | $12.27 | $12.24 | $12.24 | $12.24 | 218 |
2021-01-06 | $12.24 | $12.27 | $12.24 | $12.27 | $12.27 | 279 |
2021-01-05 | $12.51 | $12.58 | $12.51 | $12.58 | $12.58 | 857 |
2021-01-04 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 429 |
2020-12-31 | $12.86 | $12.95 | $12.86 | $12.95 | $12.95 | 1,506 |
2020-12-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 136 |
2020-12-29 | $12.66 | $12.80 | $12.66 | $12.80 | $12.80 | 1,449 |
2020-12-28 | $12.98 | $13.00 | $12.98 | $13.00 | $13.00 | 1,154 |
2020-12-24 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 1,285 |
2020-12-23 | $13.24 | $13.24 | $13.20 | $13.20 | $13.20 | 1,285 |
2020-12-22 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 8 |
2020-12-21 | $13.57 | $13.57 | $13.44 | $13.44 | $13.44 | 450 |
2020-12-18 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 129 |
2020-12-17 | $12.92 | $12.96 | $12.92 | $12.96 | $12.96 | 732 |
2020-12-16 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 219 |
2020-12-15 | $13.40 | $13.41 | $13.24 | $13.24 | $13.24 | 742 |
2020-12-14 | $13.38 | $13.52 | $13.38 | $13.52 | $13.52 | 598 |
2020-12-11 | $13.67 | $13.67 | $13.58 | $13.58 | $13.58 | 393 |
2020-12-10 | $13.50 | $13.54 | $13.45 | $13.45 | $13.45 | 357 |
2020-12-09 | $13.45 | $13.63 | $13.45 | $13.50 | $13.50 | 442 |
2020-12-08 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 50 |
2020-12-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 1,331 |
2020-12-04 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 389 |
2020-12-03 | $13.60 | $13.66 | $13.54 | $13.65 | $13.65 | 8,491 |
2020-12-02 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 20 |
2020-12-01 | $13.73 | $13.75 | $13.67 | $13.67 | $13.67 | 750 |
2020-11-30 | $14.14 | $14.38 | $14.14 | $14.38 | $14.38 | 9,655 |
2020-11-27 | $13.79 | $13.80 | $13.79 | $13.79 | $13.79 | 1,374 |
2020-11-25 | $14.11 | $14.11 | $13.96 | $13.96 | $13.96 | 996 |
2020-11-24 | $13.95 | $13.96 | $13.91 | $13.91 | $13.91 | 1,869 |
2020-11-23 | $14.25 | $14.39 | $14.22 | $14.39 | $14.39 | 2,000 |
2020-11-20 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 121 |
2020-11-19 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 115 |
2020-11-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 41 |
2020-11-17 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 181 |
2020-11-16 | $14.44 | $14.50 | $14.44 | $14.50 | $14.50 | 766 |
2020-11-13 | $14.98 | $14.98 | $14.79 | $14.79 | $14.79 | 309 |
2020-11-12 | $15.06 | $15.24 | $15.06 | $15.24 | $15.24 | 630 |
2020-11-11 | $14.86 | $14.86 | $14.80 | $14.80 | $14.80 | 1,310 |
2020-11-10 | $15.02 | $15.03 | $14.94 | $15.03 | $15.03 | 1,085 |
2020-11-09 | $14.69 | $15.30 | $14.69 | $15.30 | $15.30 | 11,332 |
2020-11-06 | $16.17 | $16.24 | $16.17 | $16.24 | $16.24 | 893 |
2020-11-05 | $16.39 | $16.39 | $16.32 | $16.35 | $16.35 | 2,460 |
2020-11-04 | $17.42 | $17.42 | $16.97 | $17.17 | $17.17 | 2,723 |
2020-11-03 | $17.81 | $17.81 | $17.48 | $17.51 | $17.51 | 1,734 |
2020-11-02 | $18.61 | $18.61 | $18.53 | $18.53 | $18.53 | 590 |
2020-10-30 | $18.97 | $19.25 | $18.97 | $19.10 | $19.10 | 1,346 |
2020-10-29 | $18.95 | $18.95 | $18.80 | $18.80 | $18.80 | 1,944 |
2020-10-28 | $18.76 | $19.01 | $18.76 | $19.01 | $19.01 | 2,603 |
2020-10-27 | $17.76 | $17.96 | $17.76 | $17.96 | $17.96 | 758 |
2020-10-26 | $17.68 | $17.72 | $17.67 | $17.67 | $17.67 | 476 |
2020-10-23 | $17.09 | $17.09 | $17.07 | $17.07 | $17.07 | 231 |
2020-10-22 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 35 |
2020-10-21 | $17.22 | $17.28 | $17.22 | $17.28 | $17.28 | 203 |
2020-10-20 | $16.99 | $17.10 | $16.98 | $17.10 | $17.10 | 1,720 |
2020-10-19 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 382 |
2020-10-16 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 39 |
2020-10-15 | $17.48 | $17.48 | $17.36 | $17.36 | $17.36 | 1,223 |
2020-10-14 | $16.82 | $16.93 | $16.80 | $16.93 | $16.93 | 2,159 |
2020-10-13 | $16.87 | $16.97 | $16.87 | $16.87 | $16.87 | 1,560 |
2020-10-12 | $16.56 | $16.56 | $16.54 | $16.55 | $16.55 | 1,355 |
2020-10-09 | $16.78 | $16.78 | $16.70 | $16.73 | $16.73 | 1,336 |
2020-10-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 86 |
2020-10-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 272 |
2020-10-06 | $17.28 | $17.51 | $17.28 | $17.51 | $17.51 | 501 |
2020-10-05 | $17.50 | $17.50 | $17.14 | $17.14 | $17.14 | 11,335 |
2020-10-02 | $18.08 | $18.08 | $17.71 | $17.71 | $17.71 | 1,381 |
2020-10-01 | $17.62 | $17.66 | $17.62 | $17.66 | $17.66 | 594 |
2020-09-30 | $17.80 | $17.80 | $17.76 | $17.77 | $17.77 | 588 |
2020-09-29 | $17.76 | $17.76 | $17.67 | $17.67 | $17.67 | 248 |
2020-09-28 | $17.69 | $17.70 | $17.63 | $17.65 | $17.65 | 1,580 |
2020-09-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 394 |
2020-09-24 | $18.36 | $18.36 | $18.17 | $18.28 | $18.28 | 1,596 |
2020-09-23 | $17.74 | $18.27 | $17.74 | $18.27 | $18.27 | 467 |
2020-09-22 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 3,768 |
2020-09-21 | $17.98 | $18.29 | $17.94 | $17.96 | $17.96 | 3,768 |
2020-09-18 | $16.90 | $17.09 | $16.90 | $17.09 | $17.09 | 276 |
2020-09-17 | $16.96 | $16.97 | $16.85 | $16.85 | $16.85 | 693 |
2020-09-16 | $16.80 | $16.89 | $16.80 | $16.89 | $16.89 | 379 |
2020-09-15 | $16.83 | $16.89 | $16.83 | $16.89 | $16.89 | 2,041 |
2020-09-14 | $17.02 | $17.06 | $17.00 | $17.06 | $17.06 | 361 |
2020-09-11 | $17.22 | $17.24 | $17.22 | $17.24 | $17.24 | 1,179 |
2020-09-10 | $17.02 | $17.61 | $17.02 | $17.59 | $17.59 | 1,438 |
2020-09-09 | $17.35 | $17.35 | $17.17 | $17.22 | $17.22 | 1,375 |
2020-09-08 | $17.92 | $18.01 | $17.71 | $17.91 | $17.91 | 5,785 |
2020-09-04 | $17.80 | $17.80 | $17.42 | $17.44 | $17.44 | 4,077 |
2020-09-03 | $16.84 | $17.55 | $16.84 | $17.53 | $17.53 | 1,323 |
2020-09-02 | $16.94 | $17.01 | $16.76 | $16.76 | $16.76 | 550 |
2020-09-01 | $17.26 | $17.34 | $17.19 | $17.30 | $17.30 | 1,188 |
2020-08-31 | $17.10 | $17.26 | $17.10 | $17.26 | $17.26 | 612 |
2020-08-28 | $17.19 | $17.19 | $17.02 | $17.02 | $17.02 | 156 |
2020-08-27 | $17.00 | $17.27 | $17.00 | $17.24 | $17.24 | 4,225 |
2020-08-26 | $17.03 | $17.03 | $16.91 | $16.91 | $16.91 | 460 |
2020-08-25 | $17.22 | $17.23 | $17.10 | $17.10 | $17.10 | 521 |
2020-08-24 | $17.15 | $17.16 | $17.15 | $17.16 | $17.16 | 1,123 |
2020-08-21 | $17.80 | $17.80 | $17.60 | $17.60 | $17.60 | 391 |
2020-08-20 | $17.45 | $17.45 | $17.40 | $17.40 | $17.40 | 1,223 |
2020-08-19 | $17.06 | $17.30 | $17.06 | $17.30 | $17.30 | 1,035 |
2020-08-18 | $16.96 | $17.15 | $16.96 | $17.15 | $17.15 | 1,581 |
2020-08-17 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 346 |
2020-08-14 | $17.39 | $17.42 | $17.38 | $17.38 | $17.38 | 1,409 |
2020-08-13 | $17.22 | $17.22 | $17.20 | $17.20 | $17.20 | 157 |
2020-08-12 | $17.15 | $17.17 | $16.91 | $17.05 | $17.05 | 22,931 |
2020-08-11 | $17.32 | $17.83 | $17.32 | $17.83 | $17.83 | 13,489 |
2020-08-10 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 11 |
2020-08-07 | $18.22 | $18.23 | $18.10 | $18.10 | $18.10 | 895 |
2020-08-06 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 28 |
2020-08-05 | $18.00 | $18.00 | $17.97 | $17.97 | $17.97 | 1,053 |
2020-08-04 | $18.20 | $18.20 | $18.12 | $18.12 | $18.12 | 1,562 |
2020-08-03 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 76 |
2020-07-31 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 82 |
2020-07-30 | $18.52 | $18.69 | $18.24 | $18.24 | $18.24 | 8,512 |
2020-07-29 | $17.89 | $17.89 | $17.76 | $17.77 | $17.77 | 468 |
2020-07-28 | $18.06 | $18.12 | $17.97 | $18.12 | $18.12 | 950 |
2020-07-27 | $17.86 | $17.95 | $17.86 | $17.91 | $17.91 | 425 |
2020-07-24 | $18.37 | $18.43 | $18.37 | $18.40 | $18.40 | 449 |
2020-07-23 | $17.96 | $18.27 | $17.96 | $18.20 | $18.20 | 601 |
2020-07-22 | $17.94 | $17.99 | $17.90 | $17.90 | $17.90 | 358 |
2020-07-21 | $17.98 | $17.99 | $17.98 | $17.99 | $17.99 | 554 |
2020-07-20 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 500 |
2020-07-17 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 200 |
2020-07-16 | $18.42 | $18.53 | $18.42 | $18.46 | $18.46 | 414 |
2020-07-15 | $18.29 | $18.29 | $18.21 | $18.21 | $18.21 | 23,326 |
2020-07-14 | $19.10 | $19.10 | $18.64 | $18.70 | $18.70 | 73,860 |
2020-07-13 | $18.82 | $19.28 | $18.61 | $19.23 | $19.23 | 74,408 |
2020-07-10 | $19.18 | $19.18 | $18.98 | $18.98 | $18.98 | 781 |
2020-07-09 | $19.20 | $19.38 | $19.12 | $19.38 | $19.38 | 670 |
2020-07-08 | $19.17 | $19.32 | $18.99 | $18.99 | $18.99 | 24,021 |
2020-07-07 | $19.00 | $19.32 | $19.00 | $19.32 | $19.32 | 17,138 |
2020-07-06 | $18.69 | $18.85 | $18.69 | $18.71 | $18.71 | 3,100 |
2020-07-02 | $19.25 | $19.40 | $19.25 | $19.40 | $19.40 | 4,651 |
2020-07-01 | $19.75 | $19.95 | $19.73 | $19.76 | $19.76 | 3,893 |
2020-06-30 | $20.15 | $20.15 | $19.88 | $19.88 | $19.88 | 2,321 |
2020-06-29 | $20.15 | $20.15 | $19.89 | $19.89 | $19.89 | 4,136 |
2020-06-26 | $19.78 | $20.23 | $19.78 | $20.20 | $20.20 | 6,742 |
2020-06-25 | $20.18 | $20.28 | $19.63 | $19.63 | $19.63 | 654 |
2020-06-24 | $19.69 | $20.29 | $19.69 | $20.20 | $20.20 | 6,452 |
2020-06-23 | $19.08 | $19.25 | $18.97 | $19.25 | $19.25 | 720 |
2020-06-22 | $19.34 | $19.79 | $19.33 | $19.46 | $19.46 | 12,779 |
2020-06-19 | $19.68 | $19.89 | $19.68 | $19.89 | $19.89 | 571 |
2020-06-18 | $19.73 | $19.84 | $19.61 | $19.75 | $19.75 | 6,214 |
2020-06-17 | $19.64 | $19.64 | $19.37 | $19.55 | $19.55 | 1,000 |
2020-06-16 | $19.40 | $20.14 | $19.35 | $19.70 | $19.70 | 1,785 |
2020-06-15 | $21.33 | $21.33 | $20.18 | $20.43 | $20.43 | 23,737 |
2020-06-12 | $20.73 | $20.73 | $20.35 | $20.35 | $20.35 | 2,054 |
2020-06-11 | $20.23 | $21.11 | $20.00 | $21.11 | $21.11 | 4,975 |
2020-06-10 | $18.88 | $19.09 | $18.85 | $19.04 | $19.04 | 3,536 |
2020-06-09 | $19.16 | $19.18 | $18.79 | $18.91 | $18.91 | 3,958 |
2020-06-08 | $18.58 | $18.90 | $18.51 | $18.51 | $18.51 | 4,722 |
2020-06-05 | $18.81 | $18.90 | $18.69 | $18.90 | $18.90 | 2,949 |
2020-06-04 | $19.73 | $19.73 | $19.55 | $19.69 | $19.69 | 403 |
2020-06-03 | $19.88 | $19.90 | $19.41 | $19.47 | $19.47 | 4,209 |
2020-06-02 | $20.59 | $20.59 | $20.45 | $20.45 | $20.45 | 687 |
2020-06-01 | $21.38 | $21.38 | $20.81 | $20.86 | $20.86 | 16,746 |
2020-05-29 | $21.82 | $22.25 | $21.80 | $21.80 | $21.80 | 795 |
2020-05-28 | $21.64 | $21.68 | $21.22 | $21.68 | $21.68 | 1,184 |
2020-05-27 | $22.37 | $22.37 | $22.09 | $22.09 | $22.09 | 849 |
2020-05-26 | $22.66 | $22.66 | $22.42 | $22.66 | $22.66 | 4,157 |
2020-05-22 | $24.21 | $24.21 | $24.01 | $24.01 | $24.01 | 791 |
2020-05-21 | $23.43 | $23.89 | $23.43 | $23.89 | $23.89 | 1,108 |
2020-05-20 | $23.29 | $23.52 | $23.16 | $23.37 | $23.37 | 1,316 |
2020-05-19 | $24.11 | $24.32 | $23.94 | $24.32 | $24.32 | 9,258 |
2020-05-18 | $24.38 | $24.45 | $23.70 | $23.70 | $23.70 | 5,490 |
2020-05-15 | $25.67 | $26.11 | $25.67 | $25.77 | $25.77 | 7,409 |
2020-05-14 | $26.67 | $26.67 | $25.78 | $25.84 | $25.84 | 4,078 |
2020-05-13 | $24.94 | $25.60 | $24.75 | $25.38 | $25.38 | 11,591 |
2020-05-12 | $24.24 | $24.92 | $24.24 | $24.92 | $24.92 | 3,311 |
2020-05-11 | $24.49 | $24.49 | $24.28 | $24.28 | $24.28 | 698 |
2020-05-08 | $24.56 | $24.61 | $24.29 | $24.34 | $24.34 | 17,394 |
2020-05-07 | $25.21 | $25.23 | $25.02 | $25.17 | $25.17 | 14,519 |
2020-05-06 | $25.59 | $26.00 | $25.54 | $25.94 | $25.94 | 3,713 |
2020-05-05 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 357 |
2020-05-04 | $26.15 | $26.19 | $25.78 | $25.78 | $25.78 | 7,972 |
2020-05-01 | $25.58 | $25.86 | $25.58 | $25.82 | $25.82 | 3,181 |
2020-04-30 | $24.45 | $24.86 | $24.43 | $24.71 | $24.71 | 10,077 |
2020-04-29 | $23.94 | $23.94 | $23.51 | $23.68 | $23.68 | 12,931 |
2020-04-28 | $24.34 | $24.89 | $24.27 | $24.88 | $24.88 | 1,458 |
2020-04-27 | $25.56 | $25.56 | $25.18 | $25.25 | $25.25 | 1,128 |
2020-04-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 95 |
2020-04-23 | $26.03 | $26.65 | $26.03 | $26.65 | $26.65 | 1,099 |
2020-04-22 | $26.32 | $26.75 | $26.32 | $26.45 | $26.45 | 4,374 |
2020-04-21 | $27.31 | $27.36 | $27.12 | $27.36 | $27.36 | 1,033 |
2020-04-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 244 |
2020-04-17 | $26.00 | $26.00 | $25.57 | $25.57 | $25.57 | 612 |
2020-04-16 | $26.91 | $27.31 | $26.91 | $26.96 | $26.96 | 1,995 |
2020-04-15 | $26.93 | $27.10 | $26.71 | $27.04 | $27.04 | 15,950 |
2020-04-14 | $25.25 | $25.63 | $25.21 | $25.45 | $25.45 | 2,019 |
2020-04-13 | $26.09 | $26.74 | $26.09 | $26.41 | $26.41 | 2,906 |
2020-04-09 | $25.95 | $26.33 | $25.80 | $25.85 | $25.85 | 2,089 |
2020-04-08 | $27.52 | $27.68 | $26.94 | $27.10 | $27.10 | 2,650 |
2020-04-07 | $25.95 | $27.55 | $25.95 | $27.55 | $27.55 | 6,202 |
2020-04-06 | $28.89 | $28.97 | $27.77 | $27.77 | $27.77 | 7,717 |
2020-04-03 | $31.11 | $31.55 | $31.04 | $31.19 | $31.19 | 13,325 |
2020-04-02 | $31.09 | $31.27 | $29.85 | $29.85 | $29.85 | 2,527 |
2020-04-01 | $30.53 | $31.05 | $29.97 | $31.05 | $31.05 | 3,159 |
2020-03-31 | $29.03 | $29.26 | $28.35 | $28.74 | $28.74 | 21,539 |
2020-03-30 | $29.09 | $29.23 | $28.09 | $28.09 | $28.09 | 5,346 |
2020-03-27 | $29.53 | $30.10 | $28.45 | $29.27 | $29.27 | 11,898 |
2020-03-26 | $30.12 | $30.12 | $27.58 | $27.58 | $27.58 | 8,344 |
2020-03-25 | $31.60 | $32.16 | $29.37 | $30.41 | $30.41 | 6,424 |
2020-03-24 | $34.08 | $34.09 | $32.54 | $32.67 | $32.66 | 3,694 |
2020-03-23 | $37.97 | $39.40 | $37.75 | $39.02 | $39.01 | 11,237 |
2020-03-20 | $35.22 | $38.17 | $34.60 | $38.17 | $38.16 | 10,761 |
2020-03-19 | $38.99 | $39.93 | $35.64 | $37.26 | $37.25 | 10,786 |
2020-03-18 | $38.38 | $40.05 | $37.12 | $38.84 | $38.83 | 24,098 |
2020-03-17 | $36.96 | $37.88 | $34.56 | $35.95 | $35.94 | 7,532 |
2020-03-16 | $39.10 | $40.09 | $36.70 | $38.45 | $38.44 | 8,256 |
2020-03-13 | $31.07 | $35.81 | $31.07 | $34.18 | $34.17 | 21,072 |
2020-03-12 | $34.32 | $36.70 | $34.32 | $35.98 | $35.97 | 23,594 |
2020-03-11 | $28.37 | $29.55 | $28.29 | $29.50 | $29.49 | 24,500 |
2020-03-10 | $26.74 | $28.43 | $26.59 | $26.87 | $26.86 | 20,108 |
2020-03-09 | $27.60 | $30.00 | $27.36 | $29.09 | $29.08 | 14,748 |
2020-03-06 | $25.13 | $25.28 | $24.83 | $25.09 | $25.08 | 14,484 |
2020-03-05 | $24.13 | $24.45 | $23.92 | $24.40 | $24.39 | 7,014 |
2020-03-04 | $23.40 | $23.40 | $23.09 | $23.09 | $23.08 | 3,127 |
2020-03-03 | $23.83 | $24.59 | $23.83 | $24.59 | $24.58 | 3,075 |
2020-03-02 | $24.80 | $25.00 | $24.15 | $24.15 | $24.14 | 6,851 |
2020-02-28 | $25.59 | $26.01 | $25.01 | $25.01 | $25.00 | 9,465 |
2020-02-27 | $23.94 | $24.44 | $23.45 | $24.44 | $24.43 | 7,307 |
2020-02-26 | $22.85 | $23.19 | $22.54 | $23.11 | $23.10 | 5,070 |
2020-02-25 | $22.42 | $23.24 | $22.42 | $23.19 | $23.18 | 7,107 |
2020-02-24 | $22.45 | $22.45 | $22.19 | $22.44 | $22.43 | 2,976 |
2020-02-21 | $20.85 | $20.90 | $20.77 | $20.81 | $20.80 | 3,563 |
2020-02-20 | $20.46 | $20.77 | $20.46 | $20.60 | $20.59 | 440 |
2020-02-19 | $20.30 | $20.34 | $20.30 | $20.34 | $20.33 | 148 |
2020-02-18 | $20.43 | $20.51 | $20.43 | $20.51 | $20.50 | 107 |
2020-02-14 | $20.24 | $20.24 | $20.24 | $20.24 | $20.23 | 279 |
2020-02-13 | $20.13 | $20.18 | $20.09 | $20.18 | $20.17 | 6,662 |
2020-02-12 | $19.89 | $19.89 | $19.85 | $19.85 | $19.84 | 415 |
2020-02-11 | $19.98 | $20.02 | $19.95 | $20.02 | $20.01 | 620 |
2020-02-10 | $20.27 | $20.27 | $20.27 | $20.27 | $20.26 | 170 |
2020-02-07 | $20.22 | $20.35 | $20.22 | $20.35 | $20.34 | 299 |
2020-02-06 | $20.00 | $20.05 | $19.92 | $19.99 | $19.98 | 7,585 |
2020-02-05 | $20.09 | $20.09 | $20.09 | $20.09 | $20.08 | 175 |
2020-02-04 | $20.43 | $20.48 | $20.43 | $20.48 | $20.47 | 710 |
2020-02-03 | $21.18 | $21.18 | $21.16 | $21.17 | $21.16 | 1,694 |
2020-01-31 | $21.14 | $21.36 | $21.14 | $21.26 | $21.25 | 5,036 |
2020-01-30 | $20.75 | $20.85 | $20.59 | $20.59 | $20.58 | 1,940 |
2020-01-29 | $20.54 | $20.54 | $20.54 | $20.54 | $20.53 | 364 |
2020-01-28 | $20.59 | $20.59 | $20.53 | $20.53 | $20.52 | 4,673 |
2020-01-27 | $20.71 | $20.92 | $20.71 | $20.92 | $20.91 | 679 |
2020-01-24 | $19.82 | $20.07 | $19.82 | $20.07 | $20.06 | 407 |
2020-01-23 | $20.06 | $20.06 | $19.91 | $19.91 | $19.90 | 470 |
2020-01-22 | $19.73 | $19.80 | $19.73 | $19.80 | $19.79 | 100 |
2020-01-21 | $19.80 | $19.88 | $19.80 | $19.88 | $19.87 | 356 |
2020-01-17 | $19.57 | $19.57 | $19.57 | $19.57 | $19.56 | 355 |
2020-01-16 | $19.68 | $19.68 | $19.68 | $19.68 | $19.67 | 340 |
2020-01-15 | $19.87 | $19.87 | $19.87 | $19.87 | $19.86 | 280 |
2020-01-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.84 | 332 |
2020-01-13 | $20.00 | $20.00 | $19.88 | $19.88 | $19.87 | 1,291 |
2020-01-10 | $19.89 | $20.08 | $19.89 | $20.08 | $20.07 | 900 |
2020-01-09 | $20.01 | $20.01 | $19.91 | $19.91 | $19.90 | 473 |
2020-01-08 | $20.03 | $20.14 | $19.99 | $20.04 | $20.03 | 3,174 |
2020-01-07 | $20.08 | $20.15 | $20.08 | $20.13 | $20.12 | 4,677 |
2020-01-06 | $20.17 | $20.17 | $20.02 | $20.02 | $20.01 | 1,254 |
2020-01-03 | $20.20 | $20.20 | $20.05 | $20.17 | $20.16 | 382 |
2020-01-02 | $19.72 | $19.72 | $19.69 | $19.69 | $19.68 | 452 |
2019-12-31 | $20.25 | $20.28 | $20.09 | $20.09 | $20.08 | 2,509 |
2019-12-30 | $20.14 | $20.29 | $20.14 | $20.29 | $20.28 | 5,285 |
2019-12-27 | $19.98 | $20.02 | $19.96 | $20.02 | $20.01 | 6,778 |
2019-12-26 | $20.09 | $20.16 | $20.09 | $20.16 | $20.15 | 602 |
2019-12-24 | $20.23 | $20.27 | $20.19 | $20.27 | $20.26 | 1,588 |
2019-12-23 | $20.26 | $20.27 | $20.26 | $20.27 | $20.24 | 135 |
2019-12-20 | $20.27 | $20.31 | $20.27 | $20.31 | $20.28 | 550 |
2019-12-19 | $20.36 | $20.36 | $20.33 | $20.33 | $20.30 | 600 |
2019-12-18 | $20.33 | $20.39 | $20.33 | $20.37 | $20.34 | 305 |
2019-12-17 | $20.23 | $20.26 | $20.20 | $20.26 | $20.23 | 575 |
2019-12-16 | $20.13 | $20.13 | $20.00 | $20.07 | $20.04 | 4,960 |
2019-12-13 | $20.50 | $20.52 | $20.50 | $20.52 | $20.49 | 155 |
2019-12-12 | $21.08 | $21.08 | $20.74 | $20.74 | $20.71 | 1,558 |
2019-12-11 | $21.18 | $21.21 | $21.04 | $21.04 | $21.01 | 2,280 |
2019-12-10 | $21.26 | $21.26 | $21.24 | $21.26 | $21.23 | 344 |
2019-12-09 | $21.13 | $21.30 | $21.13 | $21.30 | $21.27 | 538 |
2019-12-06 | $21.10 | $21.13 | $21.10 | $21.10 | $21.07 | 1,992 |
2019-12-05 | $21.49 | $21.49 | $21.49 | $21.49 | $21.46 | 153 |
2019-12-04 | $21.42 | $21.42 | $21.42 | $21.42 | $21.39 | 1 |
2019-12-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.77 | 0 |
2019-12-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.61 | 120 |
2019-11-29 | $21.29 | $21.45 | $21.29 | $21.45 | $21.42 | 911 |
2019-11-27 | $21.20 | $21.20 | $21.12 | $21.12 | $21.09 | 254 |
2019-11-26 | $21.30 | $21.30 | $21.21 | $21.21 | $21.18 | 100 |
2019-11-25 | $21.25 | $21.25 | $21.20 | $21.20 | $21.17 | 201 |
2019-11-22 | $21.46 | $21.55 | $21.46 | $21.55 | $21.52 | 300 |
2019-11-21 | $21.74 | $21.74 | $21.59 | $21.63 | $21.60 | 741 |
2019-11-20 | $21.76 | $21.76 | $21.59 | $21.59 | $21.56 | 1,765 |
2019-11-19 | $21.03 | $21.34 | $21.03 | $21.30 | $21.27 | 2,037 |
2019-11-18 | $21.47 | $21.47 | $21.18 | $21.18 | $21.15 | 1,925 |
2019-11-15 | $21.33 | $21.33 | $21.33 | $21.33 | $21.30 | 151 |
2019-11-14 | $21.57 | $21.57 | $21.57 | $21.57 | $21.54 | 4 |
2019-11-13 | $21.67 | $21.67 | $21.47 | $21.47 | $21.44 | 225 |
2019-11-12 | $21.30 | $21.34 | $21.23 | $21.23 | $21.20 | 830 |
2019-11-11 | $21.55 | $21.55 | $21.33 | $21.33 | $21.30 | 406 |
2019-11-08 | $21.28 | $21.28 | $21.28 | $21.28 | $21.25 | 40 |
2019-11-07 | $21.07 | $21.21 | $21.07 | $21.21 | $21.18 | 317 |
2019-11-06 | $21.33 | $21.40 | $21.28 | $21.28 | $21.25 | 462 |
2019-11-05 | $21.23 | $21.40 | $21.23 | $21.32 | $21.29 | 376 |
2019-11-04 | $21.27 | $21.28 | $21.27 | $21.28 | $21.25 | 400 |
2019-11-01 | $21.58 | $21.58 | $21.41 | $21.41 | $21.38 | 863 |
2019-10-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.88 | 0 |
2019-10-30 | $21.77 | $21.77 | $21.77 | $21.77 | $21.74 | 105 |
2019-10-29 | $21.94 | $21.94 | $21.94 | $21.94 | $21.91 | 28 |
2019-10-28 | $22.12 | $22.12 | $21.93 | $21.93 | $21.90 | 339 |
2019-10-25 | $22.12 | $22.12 | $22.12 | $22.12 | $22.09 | 55 |
2019-10-24 | $22.14 | $22.14 | $22.14 | $22.14 | $22.11 | 0 |
2019-10-23 | $22.34 | $22.34 | $22.24 | $22.24 | $22.21 | 100 |
2019-10-22 | $22.28 | $22.54 | $22.25 | $22.54 | $22.51 | 1,100 |
2019-10-21 | $22.36 | $22.36 | $22.36 | $22.36 | $22.33 | 37 |
2019-10-18 | $22.64 | $22.72 | $22.55 | $22.60 | $22.57 | 1,410 |
2019-10-17 | $22.36 | $22.57 | $22.36 | $22.57 | $22.54 | 270 |
2019-10-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.66 | 1 |
2019-10-15 | $22.77 | $22.77 | $22.67 | $22.71 | $22.68 | 513 |
2019-10-14 | $23.40 | $23.40 | $23.23 | $23.27 | $23.24 | 595 |
2019-10-11 | $23.06 | $23.08 | $22.95 | $23.08 | $23.05 | 4,864 |
2019-10-10 | $23.99 | $24.08 | $23.98 | $23.98 | $23.95 | 221 |
2019-10-09 | $24.36 | $24.36 | $24.25 | $24.25 | $24.22 | 200 |
2019-10-08 | $24.64 | $24.64 | $24.63 | $24.63 | $24.59 | 100 |
2019-10-07 | $24.04 | $24.13 | $24.03 | $24.13 | $24.10 | 462 |
2019-10-04 | $24.54 | $24.54 | $24.11 | $24.11 | $24.08 | 575 |
2019-10-03 | $24.83 | $24.83 | $24.56 | $24.56 | $24.52 | 261 |
2019-10-02 | $24.68 | $24.83 | $24.68 | $24.83 | $24.79 | 374 |
2019-10-01 | $23.57 | $23.92 | $23.57 | $23.91 | $23.88 | 3,417 |
2019-09-30 | $23.42 | $23.42 | $23.42 | $23.42 | $23.39 | 123 |
2019-09-27 | $23.50 | $23.63 | $23.50 | $23.56 | $23.53 | 205 |
2019-09-26 | $23.30 | $23.39 | $23.30 | $23.39 | $23.36 | 246 |
2019-09-25 | $23.78 | $23.85 | $23.53 | $23.53 | $23.50 | 5,823 |
2019-09-24 | $23.53 | $23.53 | $23.52 | $23.52 | $23.42 | 1,270 |
2019-09-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 191 |
2019-09-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.11 | 53 |
2019-09-19 | $23.09 | $23.17 | $22.98 | $23.17 | $23.08 | 3,375 |
2019-09-18 | $23.42 | $23.43 | $23.21 | $23.21 | $23.12 | 4,300 |
2019-09-17 | $23.17 | $23.17 | $23.08 | $23.10 | $23.01 | 11,922 |
2019-09-16 | $23.35 | $23.35 | $23.35 | $23.35 | $23.25 | 190 |
2019-09-13 | $22.93 | $23.05 | $22.93 | $22.99 | $22.90 | 4,650 |
2019-09-12 | $23.37 | $23.37 | $23.18 | $23.18 | $23.09 | 7,569 |
2019-09-11 | $23.49 | $23.49 | $23.49 | $23.49 | $23.39 | 9 |
2019-09-10 | $23.99 | $23.99 | $23.81 | $23.81 | $23.71 | 120 |
2019-09-09 | $23.88 | $23.88 | $23.86 | $23.86 | $23.76 | 100 |
2019-09-06 | $23.86 | $23.96 | $23.83 | $23.96 | $23.86 | 262 |
2019-09-05 | $24.03 | $24.09 | $23.97 | $24.09 | $23.99 | 7,442 |
2019-09-04 | $24.51 | $24.54 | $24.40 | $24.40 | $24.30 | 1,550 |
2019-09-03 | $25.19 | $25.19 | $25.08 | $25.08 | $24.98 | 165 |
2019-08-30 | $24.83 | $24.94 | $24.77 | $24.94 | $24.84 | 457 |
2019-08-29 | $25.07 | $25.16 | $25.07 | $25.16 | $25.06 | 200 |
2019-08-28 | $25.45 | $25.53 | $25.43 | $25.53 | $25.43 | 16,722 |
2019-08-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.45 | 379 |
2019-08-26 | $25.68 | $25.68 | $25.50 | $25.55 | $25.45 | 1,415 |
2019-08-23 | $25.51 | $26.37 | $25.44 | $25.93 | $25.82 | 17,988 |
2019-08-22 | $25.21 | $25.26 | $25.21 | $25.26 | $25.16 | 100 |
2019-08-21 | $25.02 | $25.24 | $24.52 | $25.24 | $25.14 | 4,568 |
2019-08-20 | $25.45 | $25.61 | $25.45 | $25.56 | $25.46 | 5,296 |
2019-08-19 | $25.21 | $25.43 | $25.21 | $25.43 | $25.33 | 5,489 |
2019-08-16 | $25.94 | $25.94 | $25.66 | $25.66 | $25.55 | 203 |
2019-08-15 | $26.35 | $26.35 | $26.27 | $26.27 | $26.16 | 228 |
2019-08-14 | $26.07 | $26.46 | $26.07 | $26.46 | $26.35 | 6,870 |
2019-08-13 | $25.74 | $25.74 | $25.00 | $25.00 | $24.90 | 2,832 |
2019-08-12 | $25.58 | $25.58 | $25.58 | $25.58 | $25.48 | 10 |
2019-08-09 | $25.04 | $25.24 | $25.04 | $25.12 | $25.02 | 951 |
2019-08-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.65 | 102 |
2019-08-07 | $25.78 | $25.87 | $25.25 | $25.25 | $25.15 | 2,709 |
2019-08-06 | $25.37 | $25.86 | $25.37 | $25.51 | $25.41 | 1,157 |
2019-08-05 | $25.60 | $25.79 | $25.51 | $25.75 | $25.65 | 1,264 |
2019-08-02 | $24.48 | $24.73 | $24.48 | $24.67 | $24.57 | 1,020 |
2019-08-01 | $23.69 | $24.23 | $23.60 | $24.23 | $24.13 | 7,000 |
2019-07-31 | $24.27 | $24.27 | $24.05 | $24.05 | $23.95 | 125 |
2019-07-30 | $23.76 | $23.76 | $23.74 | $23.75 | $23.65 | 1,525 |
2019-07-29 | $23.19 | $23.20 | $23.19 | $23.20 | $23.11 | 102 |
2019-07-26 | $23.32 | $23.32 | $23.26 | $23.26 | $23.17 | 100 |
2019-07-25 | $23.15 | $23.45 | $23.15 | $23.45 | $23.35 | 1,720 |
2019-07-24 | $22.95 | $22.95 | $22.92 | $22.92 | $22.83 | 100 |
2019-07-23 | $22.96 | $22.96 | $22.92 | $22.92 | $22.83 | 100 |
2019-07-22 | $23.21 | $23.21 | $23.20 | $23.20 | $23.11 | 100 |
2019-07-19 | $23.17 | $23.25 | $23.17 | $23.25 | $23.16 | 100 |
2019-07-18 | $23.40 | $23.40 | $23.14 | $23.14 | $23.05 | 1,600 |
2019-07-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.16 | 43 |
2019-07-16 | $23.15 | $23.17 | $23.15 | $23.17 | $23.08 | 107 |
2019-07-15 | $23.01 | $23.01 | $23.01 | $23.01 | $22.92 | 0 |
2019-07-12 | $23.15 | $23.15 | $23.04 | $23.04 | $22.95 | 463 |
2019-07-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.01 | 88 |
2019-07-10 | $23.15 | $23.15 | $23.08 | $23.08 | $22.99 | 10,000 |
2019-07-09 | $23.30 | $23.30 | $23.23 | $23.23 | $23.14 | 250 |
2019-07-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 106 |
2019-07-05 | $22.99 | $22.99 | $22.70 | $22.70 | $22.61 | 526 |
2019-07-03 | $22.41 | $22.43 | $22.39 | $22.40 | $22.31 | 10,673 |
2019-07-02 | $22.68 | $22.68 | $22.68 | $22.68 | $22.59 | 28 |
2019-07-01 | $22.55 | $22.82 | $22.55 | $22.82 | $22.73 | 2,668 |
2019-06-28 | $23.06 | $23.06 | $23.06 | $23.06 | $22.97 | 77 |
2019-06-27 | $23.35 | $23.35 | $23.27 | $23.27 | $23.18 | 815 |
2019-06-26 | $23.35 | $23.38 | $23.33 | $23.38 | $23.28 | 1,485 |
2019-06-25 | $23.19 | $23.38 | $23.18 | $23.38 | $23.28 | 3,421 |
2019-06-24 | $23.22 | $23.22 | $23.22 | $23.22 | $23.06 | 400 |
2019-06-21 | $23.33 | $23.34 | $23.26 | $23.27 | $23.11 | 7,547 |
2019-06-20 | $23.05 | $23.20 | $23.05 | $23.10 | $22.94 | 1,160 |
2019-06-19 | $23.77 | $23.77 | $23.52 | $23.53 | $23.37 | 300 |
2019-06-18 | $24.02 | $24.02 | $23.87 | $23.87 | $23.71 | 607 |
2019-06-17 | $24.45 | $24.49 | $24.45 | $24.49 | $24.32 | 100 |
2019-06-14 | $24.53 | $24.53 | $24.46 | $24.47 | $24.30 | 4,389 |
2019-06-13 | $24.20 | $24.21 | $24.20 | $24.21 | $24.05 | 100 |
2019-06-12 | $24.03 | $24.25 | $24.03 | $24.25 | $24.09 | 320 |
2019-06-11 | $23.69 | $23.89 | $23.55 | $23.89 | $23.73 | 9,574 |
2019-06-10 | $24.13 | $24.13 | $23.95 | $24.02 | $23.86 | 1,082 |
2019-06-07 | $24.17 | $24.21 | $24.13 | $24.18 | $24.02 | 1,654 |
2019-06-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.62 | 0 |
2019-06-05 | $24.99 | $25.04 | $24.99 | $25.04 | $24.87 | 500 |
2019-06-04 | $25.24 | $25.24 | $24.99 | $24.99 | $24.82 | 202 |
2019-06-03 | $25.61 | $25.61 | $25.61 | $25.61 | $25.44 | 5,000 |
2019-05-31 | $26.03 | $26.03 | $25.82 | $25.85 | $25.68 | 780 |
2019-05-30 | $25.47 | $25.47 | $25.47 | $25.47 | $25.30 | 20 |
2019-05-29 | $25.80 | $25.80 | $25.58 | $25.58 | $25.41 | 2,650 |
2019-05-28 | $24.95 | $25.18 | $24.95 | $25.18 | $25.01 | 240 |
2019-05-24 | $24.81 | $24.81 | $24.81 | $24.81 | $24.64 | 150 |
2019-05-23 | $25.38 | $25.38 | $25.38 | $25.38 | $25.21 | 300 |
2019-05-22 | $24.82 | $24.82 | $24.81 | $24.81 | $24.64 | 1,000 |
2019-05-21 | $24.68 | $24.68 | $24.67 | $24.67 | $24.50 | 253 |
2019-05-20 | $24.98 | $24.98 | $24.95 | $24.95 | $24.78 | 150 |
2019-05-17 | $24.66 | $24.78 | $24.59 | $24.78 | $24.61 | 3,524 |
2019-05-16 | $24.64 | $24.64 | $24.47 | $24.51 | $24.34 | 746 |
2019-05-15 | $25.07 | $25.07 | $24.81 | $24.81 | $24.64 | 272 |
2019-05-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.86 | 21 |
2019-05-13 | $25.27 | $25.53 | $25.27 | $25.50 | $25.33 | 2,660 |
2019-05-10 | $24.48 | $24.48 | $24.48 | $24.48 | $24.31 | 1 |
2019-05-09 | $25.04 | $25.07 | $24.77 | $24.77 | $24.60 | 338 |
2019-05-08 | $24.58 | $24.58 | $24.49 | $24.49 | $24.32 | 668 |
2019-05-07 | $24.57 | $24.57 | $24.53 | $24.56 | $24.39 | 2,473 |
2019-05-06 | $24.22 | $24.22 | $23.72 | $23.72 | $23.56 | 187 |
2019-05-03 | $23.31 | $23.31 | $23.25 | $23.25 | $23.09 | 13,694 |
2019-05-02 | $23.73 | $23.73 | $23.73 | $23.73 | $23.57 | 0 |
2019-05-01 | $23.63 | $23.63 | $23.63 | $23.63 | $23.47 | 0 |
2019-04-30 | $23.40 | $23.40 | $23.37 | $23.37 | $23.21 | 100 |
2019-04-29 | $23.60 | $23.60 | $23.40 | $23.40 | $23.24 | 420 |
2019-04-26 | $23.56 | $23.60 | $23.56 | $23.59 | $23.44 | 892 |
2019-04-25 | $23.79 | $23.79 | $23.79 | $23.79 | $23.63 | 10 |
2019-04-24 | $23.73 | $23.73 | $23.73 | $23.73 | $23.57 | 50 |
2019-04-23 | $23.40 | $23.41 | $23.37 | $23.41 | $23.25 | 6,380 |
2019-04-22 | $23.46 | $23.51 | $23.46 | $23.47 | $23.31 | 200 |
2019-04-18 | $23.41 | $23.41 | $23.40 | $23.40 | $23.24 | 125 |
2019-04-17 | $23.36 | $23.36 | $23.36 | $23.36 | $23.20 | 0 |
2019-04-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.29 | 35 |
2019-04-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.39 | 200 |
2019-04-12 | $23.66 | $23.66 | $23.58 | $23.58 | $23.42 | 780 |
2019-04-11 | $23.78 | $23.92 | $23.78 | $23.89 | $23.73 | 18,138 |
2019-04-10 | $23.78 | $23.78 | $23.78 | $23.78 | $23.62 | 60 |
2019-04-09 | $23.87 | $23.93 | $23.84 | $23.93 | $23.77 | 4,911 |
2019-04-08 | $23.67 | $23.74 | $23.67 | $23.68 | $23.52 | 604 |
2019-04-05 | $23.76 | $23.76 | $23.67 | $23.67 | $23.51 | 329 |
2019-04-04 | $23.77 | $23.77 | $23.77 | $23.77 | $23.61 | 32 |
2019-04-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.54 | 82 |
2019-04-02 | $24.02 | $24.02 | $24.02 | $24.02 | $23.86 | 101 |
2019-04-01 | $24.14 | $24.17 | $24.06 | $24.06 | $23.90 | 2,842 |
2019-03-29 | $24.73 | $24.73 | $24.73 | $24.73 | $24.56 | 2 |
2019-03-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.69 | 9 |
2019-03-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.59 | 78 |
2019-03-26 | $24.62 | $24.77 | $24.62 | $24.77 | $24.60 | 1,125 |
2019-03-25 | $25.15 | $25.15 | $25.02 | $25.02 | $24.85 | 337 |
2019-03-22 | $24.94 | $25.06 | $24.94 | $25.06 | $24.89 | 4,018 |
2019-03-21 | $24.13 | $24.13 | $24.13 | $24.13 | $23.97 | 0 |
2019-03-20 | $24.12 | $24.12 | $24.12 | $24.12 | $23.96 | 8 |
2019-03-19 | $24.00 | $24.15 | $24.00 | $24.15 | $23.95 | 1,047 |
2019-03-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.04 | 71 |
2019-03-15 | $24.46 | $24.49 | $24.44 | $24.45 | $24.25 | 425 |
2019-03-14 | $24.97 | $24.97 | $24.93 | $24.95 | $24.74 | 582 |
2019-03-13 | $25.03 | $25.03 | $24.93 | $24.93 | $24.72 | 2,011 |
2019-03-12 | $25.29 | $25.41 | $25.29 | $25.41 | $25.19 | 525 |
2019-03-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.15 | 217 |
2019-03-08 | $26.16 | $26.16 | $25.83 | $25.83 | $25.61 | 372 |
2019-03-07 | $25.67 | $25.81 | $25.52 | $25.76 | $25.54 | 2,530 |
2019-03-06 | $25.09 | $25.09 | $25.09 | $25.09 | $24.88 | 50 |
2019-03-05 | $24.93 | $24.93 | $24.93 | $24.93 | $24.72 | 26 |
2019-03-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.86 | 2 |
2019-03-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.69 | 0 |
2019-02-28 | $25.14 | $25.14 | $25.14 | $25.14 | $24.93 | 50 |
2019-02-27 | $25.03 | $25.03 | $25.03 | $25.03 | $24.82 | 75 |
2019-02-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.59 | 25 |
2019-02-25 | $24.87 | $25.07 | $24.87 | $25.07 | $24.86 | 470 |
2019-02-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.03 | 2 |
2019-02-21 | $25.43 | $25.43 | $25.43 | $25.43 | $25.22 | 1 |
2019-02-20 | $25.10 | $25.31 | $25.10 | $25.31 | $25.10 | 550 |
2019-02-19 | $25.47 | $25.47 | $25.39 | $25.39 | $25.17 | 1,950 |
2019-02-15 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 51 |
2019-02-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.12 | 105 |
2019-02-13 | $26.11 | $26.33 | $26.11 | $26.33 | $26.11 | 300 |
2019-02-12 | $26.40 | $26.40 | $26.40 | $26.40 | $26.18 | 25 |
2019-02-11 | $26.95 | $27.08 | $26.93 | $27.08 | $26.85 | 2,317 |
2019-02-08 | $27.11 | $27.11 | $27.01 | $27.01 | $26.78 | 309 |
2019-02-07 | $26.56 | $26.86 | $26.56 | $26.74 | $26.51 | 560 |
2019-02-06 | $26.03 | $26.09 | $26.03 | $26.09 | $25.87 | 114 |
2019-02-05 | $25.85 | $25.88 | $25.82 | $25.82 | $25.60 | 1,211 |
2019-02-04 | $26.20 | $26.20 | $26.20 | $26.20 | $25.98 | 270 |
2019-02-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.22 | 230 |
2019-01-31 | $26.38 | $26.38 | $26.37 | $26.37 | $26.15 | 1,139 |
2019-01-30 | $26.82 | $26.82 | $26.33 | $26.38 | $26.16 | 639 |
2019-01-29 | $26.74 | $26.93 | $26.74 | $26.92 | $26.69 | 6,657 |
2019-01-28 | $27.21 | $27.23 | $27.03 | $27.03 | $26.80 | 1,848 |
2019-01-25 | $26.88 | $26.88 | $26.74 | $26.88 | $26.65 | 3,265 |
2019-01-24 | $27.24 | $27.40 | $27.24 | $27.40 | $27.17 | 2,271 |
2019-01-23 | $27.20 | $27.61 | $27.20 | $27.44 | $27.21 | 2,995 |
2019-01-22 | $27.45 | $27.73 | $27.42 | $27.70 | $27.47 | 3,088 |
2019-01-18 | $27.00 | $27.00 | $26.88 | $26.88 | $26.65 | 158 |
2019-01-17 | $27.80 | $27.80 | $27.38 | $27.51 | $27.28 | 19,300 |
2019-01-16 | $27.68 | $27.68 | $27.56 | $27.63 | $27.40 | 3,082 |
2019-01-15 | $27.87 | $27.91 | $27.81 | $27.81 | $27.57 | 220 |
2019-01-14 | $28.27 | $28.27 | $27.92 | $28.03 | $27.79 | 4,783 |
2019-01-11 | $27.81 | $27.81 | $27.81 | $27.81 | $27.57 | 156 |
2019-01-10 | $27.43 | $27.74 | $27.43 | $27.45 | $27.22 | 2,537 |
2019-01-09 | $27.55 | $27.70 | $27.55 | $27.70 | $27.47 | 2,441 |
2019-01-08 | $28.22 | $28.22 | $28.22 | $28.22 | $27.98 | 35 |
2019-01-07 | $28.86 | $28.87 | $28.40 | $28.66 | $28.42 | 831 |
2019-01-04 | $28.83 | $28.99 | $28.71 | $28.78 | $28.54 | 3,049 |
2019-01-03 | $30.39 | $30.68 | $30.36 | $30.64 | $30.38 | 5,495 |
2019-01-02 | $30.48 | $30.48 | $30.20 | $30.28 | $30.02 | 6,857 |
2018-12-31 | $29.64 | $30.10 | $29.64 | $30.10 | $29.85 | 3,159 |
2018-12-28 | $30.15 | $30.15 | $29.85 | $30.12 | $29.86 | 682 |
2018-12-27 | $31.28 | $31.60 | $30.38 | $30.45 | $30.19 | 5,915 |
2018-12-26 | $31.78 | $32.09 | $30.50 | $30.50 | $30.24 | 4,703 |
2018-12-24 | $31.38 | $32.08 | $31.18 | $32.08 | $31.76 | 13,214 |
2018-12-21 | $30.72 | $31.31 | $30.51 | $31.31 | $31.00 | 11,586 |
2018-12-20 | $29.84 | $30.56 | $29.84 | $30.32 | $30.02 | 16,149 |
2018-12-19 | $29.29 | $30.15 | $28.78 | $30.10 | $29.80 | 7,664 |
2018-12-18 | $29.23 | $29.55 | $29.23 | $29.55 | $29.26 | 6,345 |
2018-12-17 | $29.05 | $29.66 | $29.05 | $29.50 | $29.21 | 6,728 |
2018-12-14 | $29.03 | $29.09 | $28.98 | $29.05 | $28.76 | 6,064 |
2018-12-13 | $28.17 | $28.42 | $28.17 | $28.28 | $28.00 | 735 |
2018-12-12 | $28.13 | $28.20 | $27.99 | $28.20 | $27.92 | 1,390 |
2018-12-11 | $28.75 | $29.36 | $28.74 | $29.14 | $28.85 | 1,403 |
2018-12-10 | $29.10 | $29.77 | $29.00 | $29.30 | $29.01 | 8,853 |
2018-12-07 | $28.04 | $28.80 | $28.04 | $28.80 | $28.52 | 1,491 |
2018-12-06 | $28.69 | $29.13 | $28.21 | $28.21 | $27.93 | 12,657 |
2018-12-04 | $26.77 | $27.65 | $26.77 | $27.63 | $27.36 | 6,092 |
2018-12-03 | $26.26 | $26.41 | $26.26 | $26.41 | $26.15 | 800 |
2018-11-30 | $27.15 | $27.18 | $27.05 | $27.05 | $26.78 | 5,210 |
2018-11-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.56 | 400 |
2018-11-28 | $27.43 | $27.43 | $26.50 | $26.50 | $26.24 | 1,835 |
2018-11-27 | $27.50 | $27.50 | $27.28 | $27.28 | $27.01 | 818 |
2018-11-26 | $27.10 | $27.32 | $27.07 | $27.07 | $26.80 | 13,969 |
2018-11-23 | $27.89 | $27.89 | $27.89 | $27.89 | $27.62 | 5,014 |
2018-11-21 | $27.44 | $27.53 | $27.36 | $27.53 | $27.26 | 12,587 |
2018-11-20 | $28.10 | $28.37 | $27.96 | $28.37 | $28.09 | 11,681 |
2018-11-19 | $27.00 | $27.49 | $27.00 | $27.49 | $27.22 | 5,046 |
2018-11-16 | $27.01 | $27.01 | $27.01 | $27.01 | $26.74 | 1,462 |
2018-11-15 | $27.51 | $27.56 | $26.96 | $27.07 | $26.80 | 4,417 |
2018-11-14 | $26.82 | $26.82 | $26.82 | $26.82 | $26.56 | 617 |
2018-11-13 | $27.11 | $27.28 | $27.11 | $27.28 | $27.01 | 587 |
2018-11-12 | $27.03 | $27.41 | $27.03 | $27.41 | $27.14 | 3,099 |
2018-11-09 | $26.66 | $26.66 | $26.56 | $26.56 | $26.30 | 3,909 |
2018-11-08 | $25.89 | $26.23 | $25.84 | $26.20 | $25.94 | 5,563 |
2018-11-07 | $25.88 | $25.88 | $25.62 | $25.62 | $25.37 | 5,016 |
2018-11-06 | $26.47 | $26.65 | $26.46 | $26.64 | $26.38 | 7,457 |
2018-11-05 | $26.61 | $26.77 | $26.52 | $26.57 | $26.31 | 4,195 |
2018-11-02 | $26.59 | $26.83 | $26.59 | $26.60 | $26.34 | 6,007 |
2018-11-01 | $26.79 | $26.79 | $26.76 | $26.76 | $26.50 | 2,345 |
2018-10-31 | $27.31 | $27.31 | $27.12 | $27.29 | $27.02 | 3,645 |
2018-10-30 | $28.36 | $28.36 | $27.74 | $27.74 | $27.47 | 6,394 |
2018-10-29 | $27.71 | $28.86 | $27.71 | $28.54 | $28.26 | 15,978 |
2018-10-26 | $28.41 | $28.41 | $28.05 | $28.33 | $28.05 | 4,375 |
2018-10-25 | $28.28 | $28.28 | $27.87 | $27.98 | $27.71 | 13,535 |
2018-10-24 | $27.54 | $28.69 | $27.54 | $28.69 | $28.41 | 2,379 |
2018-10-23 | $27.24 | $27.24 | $26.93 | $27.13 | $26.86 | 2,656 |
2018-10-22 | $26.39 | $26.39 | $26.39 | $26.39 | $26.13 | 412 |
2018-10-19 | $26.74 | $26.74 | $26.74 | $26.74 | $26.48 | 67 |
2018-10-18 | $26.50 | $26.84 | $26.50 | $26.74 | $26.48 | 2,551 |
2018-10-17 | $25.64 | $25.64 | $25.64 | $25.64 | $25.39 | 766 |
2018-10-16 | $25.57 | $25.57 | $25.57 | $25.57 | $25.32 | 822 |
2018-10-15 | $26.54 | $26.54 | $26.26 | $26.32 | $26.06 | 7,818 |
2018-10-12 | $26.38 | $26.49 | $26.25 | $26.31 | $26.05 | 3,102 |
2018-10-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.73 | 2,581 |
2018-10-10 | $25.10 | $25.60 | $25.10 | $25.57 | $25.32 | 700 |
2018-10-09 | $25.09 | $25.09 | $24.77 | $24.77 | $24.53 | 570 |
2018-10-08 | $24.46 | $24.46 | $24.46 | $24.46 | $24.22 | 80 |
2018-10-05 | $24.42 | $24.46 | $24.42 | $24.46 | $24.22 | 474 |
2018-10-04 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 560 |
2018-10-03 | $23.43 | $23.43 | $23.43 | $23.43 | $23.20 | 38 |
2018-10-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.20 | 300 |
2018-10-01 | $23.05 | $23.16 | $23.05 | $23.16 | $22.93 | 766 |
2018-09-28 | $23.18 | $23.22 | $23.18 | $23.22 | $22.99 | 529 |
2018-09-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.49 | 0 |
2018-09-26 | $22.60 | $22.71 | $22.56 | $22.71 | $22.49 | 350 |
2018-09-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.53 | 175 |
2018-09-24 | $22.89 | $22.96 | $22.89 | $22.96 | $22.72 | 355 |
2018-09-21 | $22.93 | $22.93 | $22.93 | $22.93 | $22.69 | 0 |
2018-09-20 | $22.96 | $22.96 | $22.93 | $22.93 | $22.69 | 1,745 |
2018-09-19 | $23.33 | $23.33 | $23.33 | $23.33 | $23.09 | 153 |
2018-09-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.72 | 0 |
2018-09-17 | $23.78 | $23.97 | $23.78 | $23.97 | $23.72 | 7,204 |
2018-09-14 | $24.00 | $24.00 | $23.97 | $23.97 | $23.72 | 400 |
2018-09-13 | $24.11 | $24.11 | $24.10 | $24.10 | $23.85 | 565 |
2018-09-12 | $24.47 | $24.50 | $24.47 | $24.50 | $24.25 | 1,371 |
2018-09-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.50 | 0 |
2018-09-10 | $24.77 | $24.77 | $24.75 | $24.75 | $24.50 | 424 |
2018-09-07 | $25.17 | $25.17 | $24.96 | $25.15 | $24.89 | 2,350 |
2018-09-06 | $24.67 | $24.82 | $24.61 | $24.70 | $24.45 | 1,855 |
2018-09-05 | $24.18 | $24.18 | $24.18 | $24.18 | $23.93 | 111 |
2018-09-04 | $24.20 | $24.20 | $24.17 | $24.18 | $23.93 | 838 |
2018-08-31 | $23.49 | $23.73 | $23.49 | $23.71 | $23.47 | 599 |
2018-08-30 | $23.19 | $23.28 | $23.19 | $23.25 | $23.01 | 1,588 |
2018-08-29 | $22.93 | $22.93 | $22.93 | $22.93 | $22.69 | 385 |
2018-08-28 | $22.85 | $23.01 | $22.85 | $23.01 | $22.77 | 355 |
2018-08-27 | $23.34 | $23.34 | $23.05 | $23.05 | $22.81 | 300 |
2018-08-24 | $23.54 | $23.54 | $23.54 | $23.54 | $23.30 | 91 |
2018-08-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.30 | 0 |
2018-08-22 | $23.70 | $23.70 | $19.97 | $23.54 | $23.30 | 4,224 |
2018-08-21 | $23.85 | $23.85 | $23.77 | $23.77 | $23.53 | 299 |
2018-08-20 | $24.07 | $24.07 | $23.98 | $24.06 | $23.81 | 714 |
2018-08-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.45 | 485 |
2018-08-16 | $24.72 | $24.72 | $24.58 | $24.58 | $24.33 | 1,161 |
2018-08-15 | $24.83 | $25.05 | $24.83 | $25.00 | $24.74 | 2,181 |
2018-08-14 | $24.19 | $24.25 | $24.19 | $24.22 | $23.97 | 1,509 |
2018-08-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 167 |
2018-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 50 |
2018-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 0 |
2018-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 200 |
2018-08-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.16 | 22 |
2018-08-06 | $23.52 | $23.52 | $23.40 | $23.40 | $23.16 | 695 |
2018-08-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.11 | 175 |
2018-08-02 | $23.24 | $23.24 | $23.16 | $23.24 | $23.00 | 3,045 |
2018-08-01 | $22.69 | $22.69 | $22.69 | $22.69 | $22.46 | 20 |
2018-07-31 | $22.69 | $22.69 | $22.69 | $22.69 | $22.46 | 200 |
2018-07-30 | $22.79 | $22.79 | $22.79 | $22.79 | $22.56 | 55 |
2018-07-27 | $22.79 | $22.79 | $22.79 | $22.79 | $22.56 | 15 |
2018-07-26 | $22.79 | $22.79 | $22.79 | $22.79 | $22.56 | 88 |
2018-07-25 | $22.78 | $22.88 | $22.78 | $22.79 | $22.56 | 476 |
2018-07-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.70 | 326 |
2018-07-23 | $23.17 | $23.17 | $23.14 | $23.15 | $22.91 | 4,048 |
2018-07-20 | $23.39 | $23.39 | $23.39 | $23.39 | $23.15 | 164 |
2018-07-19 | $23.39 | $23.39 | $23.39 | $23.39 | $23.15 | 500 |
2018-07-18 | $23.30 | $23.30 | $23.22 | $23.26 | $23.02 | 902 |
2018-07-17 | $23.43 | $23.43 | $23.27 | $23.27 | $23.03 | 8,198 |
2018-07-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.20 | 43 |
2018-07-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.20 | 198 |
2018-07-12 | $23.54 | $23.54 | $23.44 | $23.44 | $23.20 | 8,681 |
2018-07-11 | $23.06 | $23.06 | $23.06 | $23.06 | $22.82 | 10 |
2018-07-10 | $23.06 | $23.06 | $23.06 | $23.06 | $22.82 | 800 |
2018-07-09 | $23.05 | $23.07 | $23.05 | $23.05 | $22.81 | 7,854 |
2018-07-06 | $23.40 | $23.41 | $23.39 | $23.40 | $23.16 | 6,818 |
2018-07-05 | $24.32 | $24.32 | $24.32 | $24.32 | $24.07 | 56 |
2018-07-03 | $24.32 | $24.32 | $24.32 | $24.32 | $24.07 | 80 |
2018-07-02 | $24.49 | $24.50 | $24.32 | $24.32 | $24.07 | 751 |
2018-06-29 | $23.82 | $23.86 | $23.69 | $23.86 | $23.61 | 3,140 |
2018-06-28 | $24.30 | $24.30 | $24.14 | $24.14 | $23.89 | 5,216 |
2018-06-27 | $23.82 | $23.82 | $23.82 | $23.82 | $23.58 | 290 |
2018-06-26 | $24.06 | $24.06 | $24.06 | $24.06 | $23.81 | 1,655 |
2018-06-25 | $23.98 | $24.10 | $23.98 | $24.10 | $23.85 | 8,999 |
2018-06-22 | $23.36 | $23.36 | $23.11 | $23.11 | $22.87 | 3,969 |
2018-06-21 | $23.76 | $23.79 | $23.73 | $23.79 | $23.55 | 10,812 |
2018-06-20 | $23.56 | $23.56 | $23.55 | $23.55 | $23.31 | 601 |
2018-06-19 | $23.72 | $23.73 | $23.44 | $23.44 | $23.20 | 9,944 |
2018-06-18 | $22.88 | $22.88 | $22.88 | $22.88 | $22.65 | 27 |
2018-06-15 | $22.88 | $22.91 | $22.88 | $22.88 | $22.65 | 5,166 |
2018-06-14 | $22.35 | $22.54 | $22.35 | $22.54 | $22.31 | 2,456 |
2018-06-13 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 16 |
2018-06-12 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 1 |
2018-06-11 | $22.15 | $22.15 | $22.11 | $22.11 | $21.88 | 869 |
2018-06-08 | $22.61 | $22.63 | $22.60 | $22.60 | $22.37 | 3,333 |
2018-06-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.12 | 165 |
2018-06-06 | $22.35 | $22.37 | $22.35 | $22.35 | $22.12 | 2,367 |
2018-06-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.50 | 2,199 |
2018-06-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.27 | 482 |
2018-06-01 | $22.85 | $22.85 | $22.72 | $22.83 | $22.60 | 2,656 |
2018-05-31 | $23.14 | $23.18 | $23.14 | $23.14 | $22.90 | 4,107 |
2018-05-30 | $22.84 | $22.88 | $22.84 | $22.87 | $22.64 | 2,814 |
2018-05-29 | $23.72 | $23.72 | $23.71 | $23.71 | $23.47 | 6,627 |
2018-05-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.47 | 829 |
2018-05-24 | $22.46 | $22.46 | $22.43 | $22.43 | $22.20 | 3,000 |
2018-05-23 | $21.44 | $21.44 | $21.44 | $21.44 | $21.22 | 20 |
2018-05-22 | $21.44 | $21.44 | $21.44 | $21.44 | $21.22 | 130 |
2018-05-21 | $21.44 | $21.44 | $21.44 | $21.44 | $21.22 | 11 |
2018-05-18 | $21.44 | $21.44 | $21.44 | $21.44 | $21.22 | 20 |
2018-05-17 | $21.44 | $21.44 | $21.44 | $21.44 | $21.22 | 0 |
2018-05-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.22 | 0 |
2018-05-15 | $21.44 | $21.44 | $21.44 | $21.44 | $21.22 | 0 |
2018-05-14 | $21.44 | $21.44 | $21.44 | $21.44 | $21.22 | 900 |
2018-05-11 | $21.57 | $21.57 | $21.57 | $21.57 | $21.35 | 100 |
2018-05-10 | $21.78 | $21.82 | $21.78 | $21.81 | $21.59 | 1,631 |
2018-05-09 | $22.13 | $22.13 | $22.13 | $22.13 | $21.90 | 0 |
2018-05-08 | $22.13 | $22.13 | $22.13 | $22.13 | $21.90 | 43 |
2018-05-07 | $22.11 | $22.13 | $22.11 | $22.13 | $21.90 | 230 |
2018-05-04 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 0 |
2018-05-03 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 0 |
2018-05-02 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 1 |
2018-05-01 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 0 |
2018-04-30 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 0 |
2018-04-27 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 20 |
2018-04-26 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 600 |
2018-04-25 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 0 |
2018-04-24 | $22.11 | $22.11 | $22.11 | $22.11 | $21.88 | 100 |
2018-04-23 | $22.11 | $22.15 | $22.11 | $22.15 | $21.92 | 800 |
2018-04-20 | $21.94 | $21.94 | $21.94 | $21.94 | $21.71 | 0 |
2018-04-19 | $21.80 | $21.94 | $21.80 | $21.94 | $21.71 | 2,900 |
2018-04-18 | $22.01 | $22.01 | $22.01 | $22.01 | $21.78 | 431 |
2018-04-17 | $22.01 | $22.01 | $22.00 | $22.01 | $21.78 | 3,600 |
2018-04-16 | $22.16 | $22.16 | $22.16 | $22.16 | $21.93 | 68 |
2018-04-13 | $22.16 | $22.16 | $22.16 | $22.16 | $21.93 | 2 |
2018-04-12 | $22.16 | $22.16 | $22.16 | $22.16 | $21.93 | 66 |
2018-04-11 | $22.17 | $22.17 | $22.15 | $22.16 | $21.93 | 1,875 |
2018-04-10 | $22.27 | $22.27 | $22.27 | $22.27 | $22.04 | 256 |
2018-04-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.52 | 808 |
2018-04-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.50 | 3 |
2018-04-05 | $22.91 | $22.91 | $22.72 | $22.73 | $22.50 | 835 |
2018-04-04 | $23.78 | $23.78 | $23.35 | $23.35 | $23.11 | 1,257 |
2018-04-03 | $23.26 | $23.26 | $23.26 | $23.26 | $23.02 | 230 |
2018-04-02 | $23.49 | $23.78 | $23.49 | $23.61 | $23.37 | 883 |
2018-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.76 | 1,317 |
2018-03-28 | $23.44 | $23.44 | $23.40 | $23.40 | $23.16 | 350 |
2018-03-27 | $23.18 | $23.29 | $23.18 | $23.24 | $23.00 | 1,051 |
2018-03-26 | $23.26 | $23.72 | $23.26 | $23.70 | $23.46 | 12,997 |
2018-03-23 | $23.67 | $24.18 | $23.56 | $24.18 | $23.93 | 11,922 |
2018-03-22 | $23.32 | $23.61 | $23.23 | $23.56 | $23.32 | 35,500 |
2018-03-21 | $22.72 | $22.73 | $22.72 | $22.73 | $22.50 | 598 |
2018-03-20 | $22.82 | $22.82 | $22.82 | $22.82 | $22.59 | 400 |
2018-03-19 | $22.73 | $22.73 | $22.73 | $22.73 | $22.50 | 177 |
2018-03-16 | $22.47 | $22.47 | $22.39 | $22.39 | $22.16 | 2,355 |
2018-03-15 | $22.44 | $22.49 | $22.42 | $22.49 | $22.26 | 377 |
2018-03-14 | $22.28 | $22.54 | $22.28 | $22.54 | $22.31 | 1,959 |
2018-03-13 | $22.06 | $22.53 | $22.06 | $22.53 | $22.30 | 648 |
2018-03-12 | $22.21 | $22.32 | $22.16 | $22.16 | $21.93 | 33,430 |
2018-03-09 | $22.55 | $22.55 | $22.24 | $22.24 | $22.01 | 1,962 |
2018-03-08 | $22.62 | $22.68 | $22.45 | $22.65 | $22.42 | 5,185 |
2018-03-07 | $22.80 | $22.98 | $22.73 | $22.83 | $22.60 | 23,485 |
2018-03-06 | $22.50 | $22.71 | $22.50 | $22.69 | $22.46 | 25,423 |
2018-03-05 | $23.37 | $23.39 | $22.83 | $22.83 | $22.60 | 16,128 |
2018-03-02 | $23.55 | $23.69 | $23.34 | $23.34 | $23.10 | 2,422 |
2018-03-01 | $23.09 | $23.42 | $22.94 | $23.38 | $23.14 | 2,508 |
2018-02-28 | $22.23 | $22.59 | $22.23 | $22.59 | $22.36 | 24,207 |
2018-02-27 | $21.98 | $22.18 | $21.98 | $22.13 | $21.90 | 1,200 |
2018-02-26 | $21.90 | $21.90 | $21.61 | $21.61 | $21.39 | 760 |
2018-02-23 | $22.09 | $22.13 | $21.98 | $21.98 | $21.75 | 1,425 |
2018-02-22 | $22.17 | $22.17 | $22.12 | $22.12 | $21.89 | 298 |
2018-02-21 | $22.17 | $22.49 | $21.93 | $22.49 | $22.26 | 3,950 |
2018-02-20 | $22.17 | $22.38 | $22.12 | $22.38 | $22.15 | 2,510 |
2018-02-16 | $21.86 | $21.87 | $21.77 | $21.85 | $21.63 | 2,420 |
2018-02-15 | $22.24 | $22.40 | $22.07 | $22.16 | $21.93 | 4,776 |
2018-02-14 | $23.41 | $23.41 | $22.35 | $22.35 | $22.12 | 4,382 |
2018-02-13 | $23.39 | $23.42 | $23.16 | $23.21 | $22.97 | 5,283 |
2018-02-12 | $23.29 | $23.55 | $23.24 | $23.24 | $23.00 | 1,861 |
2018-02-09 | $23.68 | $24.83 | $23.65 | $23.73 | $23.49 | 16,246 |
2018-02-08 | $23.01 | $24.00 | $22.98 | $24.00 | $23.75 | 7,814 |
2018-02-07 | $22.67 | $22.83 | $22.40 | $22.83 | $22.60 | 7,158 |
2018-02-06 | $22.98 | $23.05 | $22.19 | $22.21 | $21.98 | 6,055 |
2018-02-05 | $22.06 | $23.39 | $21.90 | $23.28 | $23.04 | 14,515 |
2018-02-02 | $21.14 | $21.48 | $21.14 | $21.48 | $21.26 | 3,973 |
2018-02-01 | $20.64 | $20.71 | $20.54 | $20.54 | $20.33 | 300 |
2018-01-31 | $20.59 | $20.75 | $20.59 | $20.71 | $20.50 | 2,903 |
2018-01-30 | $20.59 | $20.64 | $20.54 | $20.63 | $20.42 | 4,696 |
2018-01-29 | $20.30 | $20.30 | $20.29 | $20.29 | $20.08 | 289 |
2018-01-26 | $20.05 | $20.05 | $19.90 | $19.90 | $19.70 | 1,471 |
2018-01-25 | $20.13 | $20.28 | $20.08 | $20.26 | $20.05 | 550 |
2018-01-24 | $19.94 | $20.19 | $19.94 | $20.08 | $19.87 | 3,250 |
2018-01-23 | $20.26 | $20.26 | $20.22 | $20.22 | $20.01 | 951 |
2018-01-22 | $20.48 | $20.48 | $20.46 | $20.46 | $20.25 | 480 |
2018-01-19 | $20.72 | $20.72 | $20.72 | $20.72 | $20.51 | 162 |
2018-01-18 | $20.81 | $20.90 | $20.81 | $20.90 | $20.69 | 579 |
2018-01-17 | $20.78 | $20.78 | $20.56 | $20.64 | $20.43 | 719 |
2018-01-16 | $20.98 | $20.98 | $20.98 | $20.98 | $20.76 | 25 |
2018-01-12 | $21.26 | $21.26 | $20.98 | $20.98 | $20.76 | 5,686 |
2018-01-11 | $21.54 | $21.54 | $21.54 | $21.54 | $21.32 | 0 |
2018-01-10 | $21.54 | $21.54 | $21.54 | $21.54 | $21.32 | 19 |
2018-01-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.32 | 200 |
2018-01-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.55 | 0 |
2018-01-05 | $21.77 | $21.77 | $21.77 | $21.77 | $21.55 | 189 |
2018-01-04 | $22.52 | $22.52 | $22.52 | $22.52 | $22.29 | 31 |
2018-01-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.29 | 24 |
2018-01-02 | $22.52 | $22.52 | $22.52 | $22.52 | $22.29 | 200 |
2017-12-29 | $22.68 | $22.79 | $22.68 | $22.79 | $22.56 | 814 |
2017-12-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.64 | 160 |
2017-12-27 | $22.98 | $22.98 | $22.98 | $22.98 | $22.74 | 49 |
2017-12-26 | $22.96 | $22.98 | $22.96 | $22.98 | $22.74 | 500 |
2017-12-22 | $22.98 | $22.98 | $22.98 | $22.98 | $22.74 | 190 |
2017-12-21 | $23.26 | $23.26 | $23.26 | $23.26 | $23.02 | 0 |
2017-12-20 | $23.16 | $23.26 | $23.16 | $23.26 | $23.02 | 590 |
2017-12-19 | $23.17 | $23.17 | $23.17 | $23.17 | $22.93 | 100 |
2017-12-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.24 | 0 |
2017-12-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.24 | 103 |
2017-12-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.10 | 0 |
2017-12-13 | $23.34 | $23.34 | $23.34 | $23.34 | $23.10 | 130 |
2017-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.26 | 250 |
2017-12-11 | $23.54 | $23.62 | $23.48 | $23.50 | $23.26 | 2,297 |
2017-12-08 | $23.83 | $23.83 | $23.71 | $23.71 | $23.47 | 751 |
2017-12-07 | $23.99 | $23.99 | $23.85 | $23.97 | $23.72 | 1,299 |
2017-12-06 | $23.99 | $23.99 | $23.96 | $23.96 | $23.71 | 312 |
2017-12-05 | $23.86 | $23.86 | $23.86 | $23.86 | $23.61 | 100 |
2017-12-04 | $23.51 | $23.86 | $23.51 | $23.85 | $23.61 | 11,800 |
2017-12-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.20 | 200 |
2017-11-30 | $23.44 | $23.44 | $23.44 | $23.44 | $23.20 | 0 |
2017-11-29 | $23.44 | $23.44 | $23.44 | $23.44 | $23.20 | 0 |
2017-11-28 | $23.57 | $23.57 | $23.44 | $23.44 | $23.20 | 900 |
2017-11-27 | $23.46 | $23.54 | $23.43 | $23.52 | $23.28 | 5,212 |
2017-11-24 | $23.38 | $23.38 | $23.33 | $23.34 | $23.10 | 3,216 |
2017-11-22 | $23.55 | $23.79 | $23.55 | $23.79 | $23.55 | 241 |
2017-11-21 | $23.82 | $23.89 | $23.76 | $23.89 | $23.64 | 46,712 |
2017-11-20 | $24.14 | $24.19 | $24.06 | $24.09 | $23.85 | 12,669 |
2017-11-17 | $24.34 | $24.35 | $24.25 | $24.25 | $24.00 | 4,000 |
2017-11-16 | $24.13 | $24.14 | $24.13 | $24.14 | $23.89 | 5,137 |
2017-11-15 | $24.66 | $24.66 | $24.47 | $24.53 | $24.28 | 8,423 |
2017-11-14 | $24.20 | $24.34 | $24.20 | $24.31 | $24.06 | 6,717 |
2017-11-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.05 | 13,980 |
2017-11-10 | $24.03 | $24.03 | $24.03 | $24.03 | $23.78 | 100 |
2017-11-09 | $24.12 | $24.13 | $24.07 | $24.10 | $23.85 | 46,887 |
2017-11-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.52 | 0 |
2017-11-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.52 | 100 |
2017-11-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.35 | 100 |
2017-11-03 | $23.74 | $23.74 | $23.67 | $23.67 | $23.43 | 701 |
2017-11-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.36 | 200 |
2017-11-01 | $23.79 | $23.79 | $23.79 | $23.79 | $23.55 | 0 |
2017-10-31 | $23.80 | $23.80 | $23.76 | $23.79 | $23.55 | 812 |
2017-10-30 | $24.02 | $24.02 | $24.00 | $24.00 | $23.75 | 290 |
2017-10-27 | $24.15 | $24.15 | $24.15 | $24.15 | $23.90 | 300 |
2017-10-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.95 | 200 |
2017-10-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.02 | 178 |
2017-10-24 | $24.01 | $24.01 | $24.01 | $24.01 | $23.76 | 220 |
2017-10-23 | $23.95 | $24.06 | $23.95 | $24.06 | $23.81 | 5,581 |
2017-10-20 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-10-19 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 105 |
2017-10-18 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-10-17 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-10-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-10-13 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 10 |
2017-10-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 12 |
2017-10-11 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-10-10 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 50 |
2017-10-09 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 37 |
2017-10-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-10-05 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 6 |
2017-10-04 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-10-03 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 10 |
2017-10-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-09-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-09-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 6 |
2017-09-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 0 |
2017-09-26 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 3 |
2017-09-25 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 40 |
2017-09-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 80 |
2017-09-21 | $24.63 | $24.63 | $24.63 | $24.63 | $24.38 | 50 |
2017-09-20 | $23.98 | $24.63 | $23.98 | $24.63 | $24.38 | 245 |
2017-09-19 | $24.57 | $24.57 | $24.55 | $24.55 | $24.30 | 282 |
2017-09-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.39 | 150 |
2017-09-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.57 | 0 |
2017-09-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.56 | 24 |
2017-09-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.56 | 40 |
2017-09-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.56 | 84 |
2017-09-11 | $24.77 | $24.82 | $24.77 | $24.82 | $24.57 | 438 |
2017-09-08 | $25.13 | $25.23 | $25.13 | $25.23 | $24.97 | 542 |
2017-09-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.00 | 109 |
2017-09-06 | $25.74 | $25.74 | $25.74 | $25.74 | $25.48 | 138 |
2017-09-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.26 | 54 |
2017-09-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.26 | 166 |
2017-08-31 | $25.90 | $25.90 | $25.72 | $25.72 | $25.46 | 730 |
2017-08-30 | $26.01 | $26.01 | $26.01 | $26.01 | $25.74 | 24 |
2017-08-29 | $26.06 | $26.10 | $26.01 | $26.01 | $25.74 | 1,028 |
2017-08-28 | $25.83 | $25.83 | $25.83 | $25.83 | $25.56 | 149 |
2017-08-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.56 | 100 |
2017-08-24 | $26.21 | $26.21 | $26.21 | $26.21 | $25.94 | 5 |
2017-08-23 | $26.21 | $26.21 | $26.21 | $26.21 | $25.94 | 51 |
2017-08-22 | $26.21 | $26.21 | $26.21 | $26.21 | $25.94 | 97 |
2017-08-21 | $26.21 | $26.21 | $26.21 | $26.21 | $25.94 | 106 |
2017-08-18 | $26.37 | $26.37 | $26.21 | $26.21 | $25.94 | 350 |
2017-08-17 | $26.01 | $26.38 | $25.90 | $26.38 | $26.11 | 2,487 |
2017-08-16 | $26.18 | $26.18 | $26.18 | $26.18 | $25.91 | 53 |
2017-08-15 | $26.18 | $26.18 | $26.18 | $26.18 | $25.91 | 399 |
2017-08-14 | $26.11 | $26.11 | $25.94 | $26.01 | $25.74 | 4,122 |
2017-08-11 | $26.42 | $26.55 | $26.38 | $26.43 | $26.16 | 1,439 |
2017-08-10 | $26.22 | $26.29 | $26.17 | $26.25 | $25.98 | 7,416 |
2017-08-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.57 | 151 |
2017-08-08 | $25.22 | $25.22 | $25.22 | $25.22 | $24.96 | 21 |
2017-08-07 | $25.22 | $25.22 | $25.22 | $25.22 | $24.96 | 87 |
2017-08-04 | $25.22 | $25.22 | $25.22 | $25.22 | $24.96 | 43 |
2017-08-03 | $25.22 | $25.22 | $25.22 | $25.22 | $24.96 | 527 |
2017-08-02 | $25.83 | $25.83 | $25.83 | $25.83 | $25.56 | 30 |
2017-08-01 | $25.83 | $25.83 | $25.83 | $25.83 | $25.56 | 124 |
2017-07-31 | $25.83 | $25.83 | $25.83 | $25.83 | $25.56 | 33 |
2017-07-28 | $26.01 | $26.01 | $25.83 | $25.83 | $25.56 | 307 |
2017-07-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.63 | 188 |
2017-07-26 | $26.06 | $26.06 | $26.06 | $26.06 | $25.79 | 14 |
2017-07-25 | $25.92 | $26.06 | $25.92 | $26.06 | $25.79 | 221 |
2017-07-24 | $26.29 | $26.29 | $26.10 | $26.10 | $25.83 | 3,159 |
2017-07-21 | $26.07 | $26.07 | $25.94 | $25.94 | $25.67 | 326 |
2017-07-20 | $25.79 | $25.79 | $25.79 | $25.79 | $25.53 | 300 |
2017-07-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.08 | 0 |
2017-07-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.08 | 0 |
2017-07-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.08 | 2,269 |
2017-07-14 | $26.30 | $26.30 | $26.30 | $26.30 | $26.03 | 200 |
2017-07-13 | $26.53 | $26.60 | $26.53 | $26.55 | $26.28 | 400 |
2017-07-12 | $27.38 | $27.38 | $27.38 | $27.38 | $27.10 | 0 |
2017-07-11 | $27.38 | $27.38 | $27.38 | $27.38 | $27.10 | 0 |
2017-07-10 | $27.38 | $27.38 | $27.38 | $27.38 | $27.10 | 1 |
2017-07-07 | $27.38 | $27.38 | $27.38 | $27.38 | $27.10 | 2,600 |
2017-07-06 | $27.26 | $27.26 | $27.26 | $27.26 | $26.98 | 25 |
2017-07-05 | $27.26 | $27.26 | $27.26 | $27.26 | $26.98 | 0 |
2017-07-03 | $27.26 | $27.26 | $27.26 | $27.26 | $26.98 | 190 |
2017-06-30 | $27.15 | $27.15 | $27.14 | $27.14 | $26.86 | 275 |
2017-06-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.39 | 6 |
2017-06-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.39 | 109 |
2017-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 320 |
2017-06-26 | $27.13 | $27.13 | $27.13 | $27.13 | $26.85 | 14 |
2017-06-23 | $27.13 | $27.13 | $27.13 | $27.13 | $26.85 | 162 |
2017-06-22 | $27.21 | $27.21 | $27.21 | $27.21 | $26.93 | 175 |
2017-06-21 | $27.01 | $27.01 | $27.01 | $27.01 | $26.73 | 0 |
2017-06-20 | $27.01 | $27.01 | $27.01 | $27.01 | $26.73 | 0 |
2017-06-19 | $27.01 | $27.01 | $27.01 | $27.01 | $26.73 | 24 |
2017-06-16 | $27.01 | $27.01 | $27.01 | $27.01 | $26.73 | 150 |
2017-06-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.22 | 900 |
2017-06-14 | $26.84 | $26.84 | $26.84 | $26.84 | $26.56 | 25 |
2017-06-13 | $26.88 | $26.88 | $26.84 | $26.84 | $26.56 | 820 |
2017-06-12 | $26.97 | $26.97 | $26.97 | $26.97 | $26.69 | 0 |
2017-06-09 | $27.04 | $27.04 | $26.97 | $26.97 | $26.69 | 404 |
2017-06-08 | $26.91 | $26.91 | $26.91 | $26.91 | $26.64 | 112 |
2017-06-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.61 | 153 |
2017-06-06 | $26.57 | $26.57 | $26.57 | $26.57 | $26.30 | 50 |
2017-06-05 | $26.60 | $26.60 | $26.57 | $26.57 | $26.30 | 308 |
2017-06-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.03 | 111 |
2017-06-01 | $27.25 | $27.25 | $27.25 | $27.25 | $26.97 | 75 |
2017-05-31 | $27.25 | $27.25 | $27.25 | $27.25 | $26.97 | 709 |
2017-05-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.02 | 79 |
2017-05-26 | $27.46 | $27.46 | $27.30 | $27.30 | $27.02 | 2,846 |
2017-05-25 | $27.31 | $27.31 | $27.31 | $27.31 | $27.03 | 0 |
2017-05-24 | $27.31 | $27.31 | $27.31 | $27.31 | $27.03 | 1 |
2017-05-23 | $27.31 | $27.31 | $27.31 | $27.31 | $27.03 | 60 |
2017-05-22 | $27.31 | $27.31 | $27.31 | $27.31 | $27.03 | 14 |
2017-05-19 | $27.33 | $27.33 | $27.31 | $27.31 | $27.03 | 1,918 |
2017-05-18 | $27.89 | $28.01 | $27.89 | $27.95 | $27.66 | 8,300 |
2017-05-17 | $27.84 | $27.84 | $27.84 | $27.84 | $27.55 | 145 |
2017-05-16 | $27.47 | $27.47 | $27.39 | $27.39 | $27.11 | 600 |
2017-05-15 | $27.90 | $27.90 | $27.78 | $27.83 | $27.54 | 572 |
2017-05-12 | $28.22 | $28.22 | $28.10 | $28.10 | $27.81 | 771 |
2017-05-11 | $28.23 | $28.23 | $28.23 | $28.23 | $27.94 | 0 |
2017-05-10 | $28.23 | $28.23 | $28.23 | $28.23 | $27.94 | 54 |
2017-05-09 | $28.23 | $28.23 | $28.23 | $28.23 | $27.94 | 132 |
2017-05-08 | $28.08 | $28.23 | $28.08 | $28.23 | $27.94 | 2,252 |
2017-05-05 | $28.16 | $28.16 | $27.89 | $27.89 | $27.60 | 1,047 |
2017-05-04 | $28.89 | $28.89 | $28.89 | $28.89 | $28.59 | 0 |
2017-05-03 | $28.94 | $29.03 | $28.89 | $28.89 | $28.59 | 717 |
2017-05-02 | $28.89 | $28.92 | $28.83 | $28.92 | $28.62 | 3,200 |
2017-05-01 | $29.01 | $29.07 | $29.00 | $29.07 | $28.77 | 3,600 |
2017-04-28 | $29.27 | $29.32 | $29.27 | $29.32 | $29.02 | 200 |
2017-04-27 | $29.36 | $29.36 | $29.36 | $29.36 | $29.06 | 100 |
2017-04-26 | $29.26 | $29.26 | $29.26 | $29.26 | $28.96 | 100 |
2017-04-25 | $29.11 | $29.11 | $29.11 | $29.11 | $28.81 | 100 |
2017-04-24 | $29.68 | $29.68 | $29.51 | $29.51 | $29.21 | 677 |
2017-04-21 | $31.14 | $31.26 | $31.14 | $31.26 | $30.94 | 200 |
2017-04-20 | $31.74 | $31.74 | $31.74 | $31.74 | $31.41 | 15 |
2017-04-19 | $31.48 | $31.74 | $31.48 | $31.74 | $31.41 | 942 |
2017-04-18 | $31.60 | $31.72 | $31.54 | $31.54 | $31.22 | 796 |
2017-04-17 | $31.29 | $31.29 | $31.10 | $31.10 | $30.78 | 3,345 |
2017-04-13 | $31.46 | $31.58 | $31.45 | $31.56 | $31.24 | 2,438 |
2017-04-12 | $31.11 | $31.11 | $31.11 | $31.11 | $30.79 | 94 |
2017-04-11 | $31.43 | $31.43 | $31.11 | $31.11 | $30.79 | 328 |
2017-04-10 | $31.36 | $31.38 | $31.35 | $31.38 | $31.06 | 811 |
2017-04-07 | $31.28 | $31.28 | $31.28 | $31.28 | $30.96 | 22 |
2017-04-06 | $31.18 | $31.28 | $31.18 | $31.28 | $30.96 | 525 |
2017-04-05 | $31.11 | $31.24 | $31.11 | $31.24 | $30.92 | 300 |
2017-04-04 | $31.00 | $31.00 | $30.93 | $30.93 | $30.61 | 498 |
2017-04-03 | $30.99 | $30.99 | $30.91 | $30.91 | $30.59 | 788 |
2017-03-31 | $30.79 | $30.79 | $30.79 | $30.79 | $30.47 | 100 |
2017-03-30 | $30.60 | $30.60 | $30.60 | $30.60 | $30.29 | 1,025 |
2017-03-29 | $30.80 | $30.80 | $30.57 | $30.57 | $30.26 | 3,761 |
2017-03-28 | $30.73 | $30.73 | $30.50 | $30.50 | $30.19 | 852 |
2017-03-27 | $31.08 | $31.08 | $30.75 | $30.75 | $30.43 | 785 |
2017-03-24 | $30.93 | $30.96 | $30.93 | $30.93 | $30.61 | 1,169 |
2017-03-23 | $31.27 | $31.27 | $31.27 | $31.27 | $30.95 | 0 |
2017-03-22 | $31.27 | $31.27 | $31.27 | $31.27 | $30.95 | 0 |
2017-03-21 | $31.27 | $31.27 | $31.27 | $31.27 | $30.95 | 441 |
2017-03-20 | $30.84 | $30.84 | $30.84 | $30.84 | $30.52 | 20 |
2017-03-17 | $30.78 | $30.84 | $30.78 | $30.84 | $30.52 | 410 |
2017-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.68 | 246 |
2017-03-15 | $32.10 | $32.10 | $32.10 | $32.10 | $31.77 | 138 |
2017-03-14 | $32.25 | $32.27 | $32.25 | $32.27 | $31.94 | 834 |
2017-03-13 | $32.66 | $32.66 | $32.66 | $32.66 | $32.32 | 0 |
2017-03-10 | $32.66 | $32.66 | $32.66 | $32.66 | $32.32 | 29 |
2017-03-09 | $32.64 | $32.66 | $32.64 | $32.66 | $32.32 | 234 |
2017-03-08 | $32.94 | $32.94 | $32.94 | $32.94 | $32.60 | 100 |
2017-03-07 | $32.71 | $32.73 | $32.63 | $32.73 | $32.39 | 1,470 |
2017-03-06 | $32.43 | $32.49 | $32.43 | $32.49 | $32.16 | 746 |
2017-03-03 | $32.19 | $32.19 | $32.19 | $32.19 | $31.86 | 130 |
2017-03-02 | $32.01 | $32.01 | $32.01 | $32.01 | $31.68 | 29 |
2017-03-01 | $32.01 | $32.01 | $32.01 | $32.01 | $31.68 | 1,034 |
2017-02-28 | $32.92 | $32.93 | $32.90 | $32.90 | $32.56 | 420 |
2017-02-27 | $32.93 | $32.93 | $32.93 | $32.93 | $32.59 | 760 |
2017-02-24 | $33.07 | $33.16 | $32.95 | $32.95 | $32.61 | 951 |
2017-02-23 | $32.40 | $32.40 | $32.37 | $32.37 | $32.04 | 209 |
2017-02-22 | $32.80 | $32.80 | $32.80 | $32.80 | $32.46 | 66 |
2017-02-21 | $32.80 | $32.80 | $32.80 | $32.80 | $32.46 | 0 |
2017-02-17 | $32.80 | $32.80 | $32.80 | $32.80 | $32.46 | 200 |
2017-02-16 | $32.97 | $32.97 | $32.97 | $32.97 | $32.63 | 0 |
2017-02-15 | $32.97 | $32.97 | $32.97 | $32.97 | $32.63 | 276 |
2017-02-14 | $32.87 | $32.87 | $32.87 | $32.87 | $32.53 | 0 |
2017-02-13 | $32.75 | $32.87 | $32.72 | $32.87 | $32.53 | 380 |
2017-02-10 | $33.29 | $33.29 | $33.09 | $33.09 | $32.75 | 250 |
2017-02-09 | $33.40 | $33.40 | $33.36 | $33.36 | $33.01 | 912 |
2017-02-08 | $33.76 | $33.76 | $33.57 | $33.57 | $33.23 | 1,321 |
2017-02-07 | $33.75 | $33.75 | $33.71 | $33.71 | $33.36 | 397 |
2017-02-06 | $33.18 | $33.18 | $33.18 | $33.18 | $32.84 | 50 |
2017-02-03 | $33.34 | $33.34 | $33.14 | $33.18 | $32.84 | 662 |
2017-02-02 | $33.56 | $33.56 | $33.56 | $33.56 | $33.22 | 11 |
2017-02-01 | $33.31 | $33.56 | $33.31 | $33.56 | $33.22 | 3,018 |
2017-01-31 | $33.86 | $33.86 | $33.72 | $33.72 | $33.37 | 1,000 |
2017-01-30 | $33.97 | $34.04 | $33.78 | $33.78 | $33.43 | 809 |
2017-01-27 | $33.38 | $33.41 | $33.29 | $33.41 | $33.07 | 1,367 |
2017-01-26 | $32.96 | $33.12 | $32.96 | $33.12 | $32.78 | 1,172 |
2017-01-25 | $33.14 | $33.19 | $32.96 | $32.96 | $32.62 | 2,829 |
2017-01-24 | $33.69 | $33.71 | $33.64 | $33.69 | $33.34 | 3,611 |
2017-01-23 | $34.21 | $34.21 | $33.86 | $33.86 | $33.51 | 727 |
2017-01-20 | $34.11 | $34.11 | $34.11 | $34.11 | $33.76 | 230 |
2017-01-19 | $34.47 | $34.53 | $34.47 | $34.50 | $34.15 | 400 |
2017-01-18 | $34.20 | $34.26 | $34.16 | $34.26 | $33.91 | 1,159 |
2017-01-17 | $34.00 | $34.07 | $34.00 | $34.07 | $33.72 | 725 |
2017-01-13 | $33.95 | $34.05 | $33.87 | $33.88 | $33.53 | 2,300 |
2017-01-12 | $34.62 | $34.62 | $34.62 | $34.62 | $34.26 | 29 |
2017-01-11 | $34.62 | $34.62 | $34.62 | $34.62 | $34.26 | 101 |
2017-01-10 | $34.39 | $34.39 | $34.35 | $34.35 | $34.00 | 725 |
2017-01-09 | $34.39 | $34.39 | $34.39 | $34.39 | $34.04 | 0 |
2017-01-06 | $34.39 | $34.39 | $34.39 | $34.39 | $34.04 | 307 |
2017-01-05 | $34.29 | $34.29 | $34.29 | $34.29 | $33.94 | 200 |
2017-01-04 | $34.83 | $34.83 | $34.83 | $34.83 | $34.47 | 289 |
2017-01-03 | $35.85 | $35.85 | $35.56 | $35.56 | $35.19 | 600 |
2016-12-30 | $35.98 | $36.12 | $35.95 | $36.10 | $35.73 | 2,325 |
2016-12-29 | $36.30 | $36.30 | $36.18 | $36.25 | $35.88 | 4,200 |
2016-12-28 | $36.15 | $36.15 | $36.15 | $36.15 | $35.78 | 0 |
2016-12-27 | $36.03 | $36.15 | $36.03 | $36.15 | $35.78 | 3,250 |
2016-12-23 | $36.24 | $36.24 | $36.24 | $36.24 | $35.87 | 0 |
2016-12-22 | $36.24 | $36.24 | $36.24 | $36.24 | $35.87 | 919 |
2016-12-21 | $36.12 | $36.12 | $36.12 | $36.12 | $35.75 | 121 |
2016-12-20 | $36.33 | $36.33 | $36.09 | $36.17 | $35.80 | 1,762 |
2016-12-19 | $36.17 | $36.36 | $36.10 | $36.36 | $35.99 | 1,318 |
2016-12-16 | $36.10 | $36.30 | $36.10 | $36.30 | $35.93 | 1,356 |
2016-12-15 | $36.36 | $36.53 | $36.28 | $36.28 | $35.91 | 4,301 |
2016-12-14 | $35.15 | $36.21 | $35.15 | $36.18 | $35.81 | 23,472 |
2016-12-13 | $35.03 | $35.16 | $34.90 | $35.16 | $34.80 | 5,556 |
2016-12-12 | $35.68 | $35.85 | $35.66 | $35.83 | $35.46 | 1,195 |
2016-12-09 | $35.11 | $35.67 | $35.11 | $35.67 | $35.30 | 519 |
2016-12-08 | $36.04 | $36.04 | $35.91 | $35.91 | $35.54 | 791 |
2016-12-07 | $35.72 | $35.80 | $35.71 | $35.80 | $35.43 | 3,166 |
2016-12-06 | $37.36 | $37.36 | $37.24 | $37.24 | $36.86 | 300 |
2016-12-05 | $37.71 | $37.71 | $37.34 | $37.36 | $36.98 | 1,807 |
2016-12-02 | $38.25 | $38.25 | $38.25 | $38.25 | $37.86 | 0 |
2016-12-01 | $38.07 | $38.39 | $38.07 | $38.25 | $37.86 | 8,342 |
2016-11-30 | $37.94 | $38.02 | $37.90 | $37.99 | $37.59 | 2,540 |
2016-11-29 | $38.20 | $38.20 | $37.91 | $37.93 | $37.54 | 1,659 |
2016-11-28 | $38.37 | $38.41 | $38.29 | $38.29 | $37.90 | 24,330 |
2016-11-25 | $38.54 | $38.54 | $38.54 | $38.54 | $38.14 | 96 |
2016-11-23 | $38.84 | $38.84 | $38.54 | $38.54 | $38.14 | 899 |
2016-11-22 | $38.09 | $38.15 | $37.95 | $38.15 | $37.76 | 1,868 |
2016-11-21 | $38.54 | $38.54 | $38.42 | $38.43 | $38.04 | 1,880 |
2016-11-18 | $38.81 | $39.07 | $38.81 | $38.90 | $38.50 | 38,796 |
2016-11-17 | $37.98 | $38.30 | $37.98 | $38.23 | $37.84 | 4,026 |
2016-11-16 | $38.66 | $38.72 | $38.44 | $38.72 | $38.32 | 2,913 |
2016-11-15 | $38.22 | $38.32 | $37.85 | $37.87 | $37.48 | 6,342 |
2016-11-14 | $38.33 | $38.47 | $38.31 | $38.33 | $37.94 | 6,042 |
2016-11-11 | $37.72 | $37.98 | $37.72 | $37.83 | $37.44 | 7,890 |
2016-11-10 | $37.10 | $37.94 | $37.10 | $37.36 | $36.98 | 3,445 |
2016-11-09 | $37.77 | $37.77 | $37.04 | $37.10 | $36.72 | 1,900 |
2016-11-08 | $37.32 | $37.32 | $37.09 | $37.21 | $36.83 | 2,056 |
2016-11-07 | $37.57 | $37.62 | $37.39 | $37.41 | $37.03 | 4,636 |
2016-11-04 | $38.25 | $38.25 | $38.18 | $38.18 | $37.79 | 1,504 |
2016-11-03 | $37.40 | $37.83 | $37.40 | $37.74 | $37.35 | 829 |
2016-11-02 | $37.28 | $37.69 | $37.28 | $37.69 | $37.30 | 4,281 |
2016-11-01 | $36.81 | $37.35 | $36.81 | $37.25 | $36.87 | 3,424 |
2016-10-31 | $36.97 | $37.04 | $36.78 | $36.85 | $36.47 | 3,915 |
2016-10-28 | $37.00 | $37.00 | $36.75 | $36.91 | $36.53 | 1,865 |
2016-10-27 | $36.84 | $36.93 | $36.60 | $36.63 | $36.25 | 3,500 |
2016-10-26 | $36.81 | $36.81 | $36.62 | $36.78 | $36.40 | 1,600 |
2016-10-25 | $36.51 | $36.61 | $36.37 | $36.48 | $36.11 | 1,025 |
2016-10-24 | $36.27 | $36.52 | $36.27 | $36.52 | $36.14 | 500 |
2016-10-21 | $36.56 | $36.64 | $36.48 | $36.48 | $36.11 | 467 |
2016-10-20 | $36.23 | $36.42 | $36.18 | $36.20 | $35.83 | 1,102 |
2016-10-19 | $36.24 | $36.26 | $36.24 | $36.26 | $35.89 | 403 |
2016-10-18 | $36.45 | $36.45 | $36.36 | $36.43 | $36.06 | 3,270 |
2016-10-17 | $37.22 | $37.30 | $37.18 | $37.27 | $36.89 | 2,374 |
2016-10-14 | $36.84 | $37.09 | $36.82 | $37.09 | $36.71 | 2,823 |
2016-10-13 | $37.79 | $37.79 | $37.59 | $37.61 | $37.22 | 3,476 |
2016-10-12 | $36.87 | $37.00 | $36.87 | $36.91 | $36.53 | 1,833 |
2016-10-11 | $36.58 | $36.88 | $36.58 | $36.76 | $36.38 | 2,617 |
2016-10-10 | $35.63 | $35.78 | $35.63 | $35.74 | $35.37 | 2,144 |
2016-10-07 | $36.15 | $36.15 | $35.96 | $36.00 | $35.63 | 2,034 |
2016-10-06 | $35.64 | $35.64 | $35.64 | $35.64 | $35.27 | 745 |
2016-10-05 | $35.29 | $35.29 | $35.20 | $35.20 | $34.84 | 215 |
2016-10-04 | $35.32 | $35.43 | $35.31 | $35.43 | $35.07 | 335 |
2016-10-03 | $35.58 | $35.65 | $35.48 | $35.48 | $35.12 | 1,463 |
2016-09-30 | $35.22 | $35.25 | $35.15 | $35.17 | $34.80 | 484 |
2016-09-29 | $35.18 | $35.88 | $35.17 | $35.87 | $35.50 | 4,984 |
2016-09-28 | $35.41 | $35.64 | $35.40 | $35.64 | $35.27 | 450 |
2016-09-27 | $35.12 | $35.12 | $35.12 | $35.12 | $34.76 | 8 |
2016-09-26 | $35.12 | $35.12 | $35.12 | $35.12 | $34.76 | 103 |
2016-09-23 | $35.08 | $35.16 | $35.06 | $35.12 | $34.76 | 1,000 |
2016-09-22 | $34.27 | $34.60 | $34.14 | $34.60 | $34.24 | 2,826 |
2016-09-21 | $35.97 | $36.07 | $35.65 | $36.02 | $35.65 | 1,211 |
2016-09-20 | $36.44 | $36.57 | $36.33 | $36.57 | $36.19 | 895 |
2016-09-19 | $37.45 | $37.45 | $37.45 | $37.45 | $37.07 | 45 |
2016-09-16 | $37.31 | $37.57 | $37.27 | $37.45 | $37.07 | 17,979 |
2016-09-15 | $37.16 | $37.16 | $36.98 | $37.04 | $36.66 | 15,381 |
2016-09-14 | $37.09 | $37.24 | $37.06 | $37.23 | $36.85 | 13,401 |
2016-09-13 | $36.55 | $37.32 | $36.44 | $37.08 | $36.70 | 60,039 |
2016-09-12 | $36.79 | $36.79 | $35.59 | $35.60 | $35.23 | 19,943 |
2016-09-09 | $35.61 | $36.23 | $35.61 | $36.23 | $35.86 | 21,104 |
2016-09-08 | $34.67 | $34.86 | $34.67 | $34.86 | $34.50 | 5,102 |
2016-09-07 | $34.62 | $34.76 | $34.57 | $34.74 | $34.38 | 3,100 |
2016-09-06 | $34.99 | $35.08 | $34.65 | $34.71 | $34.35 | 6,159 |
2016-09-02 | $35.41 | $35.41 | $35.20 | $35.23 | $34.87 | 8,443 |
2016-09-01 | $36.13 | $36.50 | $36.01 | $36.01 | $35.64 | 2,351 |
2016-08-31 | $36.42 | $36.62 | $36.42 | $36.52 | $36.14 | 8,412 |
2016-08-30 | $36.22 | $36.42 | $36.22 | $36.40 | $36.03 | 6,412 |
2016-08-29 | $36.52 | $36.52 | $36.26 | $36.26 | $35.89 | 1,273 |
2016-08-26 | $35.88 | $36.71 | $35.45 | $36.51 | $36.14 | 8,477 |
2016-08-25 | $35.99 | $36.14 | $35.99 | $36.10 | $35.73 | 2,125 |
2016-08-24 | $35.58 | $35.84 | $35.51 | $35.82 | $35.45 | 5,643 |
2016-08-23 | $35.42 | $35.61 | $35.42 | $35.61 | $35.24 | 6,570 |
2016-08-22 | $36.16 | $36.16 | $35.93 | $35.93 | $35.56 | 2,335 |
2016-08-19 | $36.31 | $36.31 | $35.91 | $36.02 | $35.65 | 7,025 |
2016-08-18 | $35.78 | $35.84 | $35.46 | $35.46 | $35.10 | 5,550 |
2016-08-17 | $36.20 | $36.20 | $35.68 | $35.75 | $35.38 | 9,663 |
2016-08-16 | $35.77 | $35.85 | $35.75 | $35.85 | $35.48 | 3,859 |
2016-08-15 | $35.71 | $35.72 | $35.65 | $35.66 | $35.30 | 705 |
2016-08-12 | $35.78 | $36.06 | $35.78 | $35.90 | $35.53 | 11,250 |
2016-08-11 | $36.01 | $36.01 | $35.67 | $35.85 | $35.48 | 7,819 |
2016-08-10 | $36.19 | $36.30 | $36.16 | $36.30 | $35.93 | 5,936 |
2016-08-09 | $36.51 | $36.64 | $36.35 | $36.58 | $36.20 | 5,769 |
2016-08-08 | $37.21 | $37.27 | $37.12 | $37.25 | $36.87 | 42,264 |
2016-08-05 | $37.54 | $37.54 | $37.39 | $37.39 | $37.01 | 1,099 |
2016-08-04 | $37.83 | $37.89 | $37.65 | $37.71 | $37.32 | 2,599 |
2016-08-03 | $38.49 | $38.49 | $38.07 | $38.10 | $37.71 | 1,802 |
2016-08-02 | $37.59 | $38.13 | $37.57 | $38.00 | $37.61 | 54,333 |
2016-08-01 | $37.27 | $37.53 | $37.17 | $37.49 | $37.10 | 6,237 |
2016-07-29 | $37.25 | $37.34 | $36.89 | $36.97 | $36.59 | 10,556 |
2016-07-28 | $37.97 | $38.11 | $37.82 | $37.86 | $37.47 | 5,294 |
2016-07-27 | $37.76 | $38.32 | $37.68 | $37.83 | $37.44 | 18,557 |
2016-07-26 | $38.09 | $38.31 | $38.09 | $38.09 | $37.70 | 2,400 |
2016-07-25 | $38.50 | $38.55 | $38.40 | $38.41 | $38.02 | 1,589 |
2016-07-22 | $38.81 | $38.81 | $38.20 | $38.25 | $37.86 | 1,710 |
2016-07-21 | $38.21 | $38.21 | $38.19 | $38.19 | $37.80 | 350 |
2016-07-20 | $38.10 | $38.54 | $38.10 | $38.54 | $38.14 | 820 |
2016-07-19 | $38.90 | $39.08 | $38.83 | $38.90 | $38.50 | 27,724 |
2016-07-18 | $38.49 | $38.49 | $38.01 | $38.28 | $37.89 | 7,054 |
2016-07-15 | $38.36 | $38.59 | $38.31 | $38.47 | $38.07 | 6,248 |
2016-07-14 | $38.07 | $38.13 | $37.97 | $38.06 | $37.67 | 10,732 |
2016-07-13 | $38.62 | $38.73 | $38.46 | $38.73 | $38.33 | 2,940 |
2016-07-12 | $38.59 | $38.67 | $38.34 | $38.64 | $38.24 | 6,963 |
2016-07-11 | $39.78 | $39.89 | $39.39 | $39.71 | $39.30 | 9,940 |
2016-07-08 | $41.23 | $41.23 | $40.83 | $40.91 | $40.49 | 3,112 |
2016-07-07 | $41.67 | $42.42 | $41.65 | $42.22 | $41.79 | 6,470 |
2016-07-06 | $42.77 | $43.22 | $41.85 | $41.87 | $41.44 | 12,772 |
2016-07-05 | $41.19 | $41.90 | $41.09 | $41.75 | $41.32 | 12,752 |
2016-07-01 | $40.11 | $40.16 | $40.03 | $40.14 | $39.73 | 5,132 |
2016-06-30 | $41.12 | $41.20 | $40.20 | $40.20 | $39.79 | 6,989 |
2016-06-29 | $41.54 | $41.73 | $41.17 | $41.34 | $40.92 | 12,619 |
2016-06-28 | $43.21 | $43.93 | $43.02 | $43.03 | $42.59 | 18,803 |
2016-06-27 | $44.88 | $46.46 | $44.88 | $45.39 | $44.92 | 28,836 |
2016-06-24 | $43.52 | $43.84 | $42.23 | $43.84 | $43.39 | 28,887 |
2016-06-23 | $38.17 | $38.17 | $37.15 | $37.19 | $36.81 | 12,886 |
2016-06-22 | $39.13 | $39.33 | $39.13 | $39.33 | $38.93 | 976 |
2016-06-21 | $39.78 | $39.78 | $39.03 | $39.36 | $38.96 | 3,566 |
2016-06-20 | $39.64 | $39.91 | $39.58 | $39.91 | $39.50 | 71,311 |
2016-06-17 | $42.68 | $42.79 | $42.17 | $42.17 | $41.74 | 1,463 |
2016-06-16 | $44.51 | $44.97 | $43.21 | $43.25 | $42.81 | 75,759 |
2016-06-15 | $43.06 | $43.31 | $42.81 | $43.31 | $42.87 | 4,489 |
2016-06-14 | $43.44 | $44.16 | $43.33 | $43.74 | $43.29 | 3,970 |
2016-06-13 | $42.39 | $42.59 | $41.70 | $42.50 | $42.06 | 5,737 |
2016-06-10 | $41.15 | $41.15 | $41.15 | $41.15 | $40.73 | 2,473 |
2016-06-09 | $38.05 | $38.05 | $38.05 | $38.05 | $37.66 | 39 |
2016-06-08 | $38.04 | $38.10 | $38.03 | $38.05 | $37.66 | 3,422 |
2016-06-07 | $38.07 | $38.12 | $38.04 | $38.04 | $37.65 | 825 |
2016-06-06 | $39.66 | $39.66 | $39.66 | $39.66 | $39.25 | 44 |
2016-06-03 | $39.66 | $39.66 | $39.66 | $39.66 | $39.25 | 25 |
2016-06-02 | $39.66 | $39.66 | $39.66 | $39.66 | $39.25 | 85 |
2016-06-01 | $39.66 | $39.66 | $39.66 | $39.66 | $39.25 | 0 |
2016-05-31 | $38.97 | $39.66 | $38.97 | $39.66 | $39.25 | 1,164 |
2016-05-27 | $39.16 | $39.28 | $39.15 | $39.15 | $38.75 | 455 |
2016-05-26 | $39.16 | $39.35 | $39.16 | $39.20 | $38.80 | 2,040 |
2016-05-25 | $39.62 | $39.62 | $39.40 | $39.40 | $39.00 | 1,695 |
2016-05-24 | $40.86 | $40.86 | $40.20 | $40.27 | $39.86 | 2,925 |
2016-05-23 | $41.18 | $41.18 | $41.18 | $41.18 | $40.76 | 22 |
2016-05-20 | $41.24 | $41.24 | $41.18 | $41.18 | $40.76 | 1,027 |
2016-05-19 | $42.04 | $42.14 | $41.91 | $41.91 | $41.48 | 1,261 |
2016-05-18 | $41.48 | $41.48 | $41.48 | $41.48 | $41.06 | 200 |
2016-05-17 | $41.02 | $41.02 | $41.02 | $41.02 | $40.60 | 520 |
2016-05-16 | $41.24 | $41.24 | $40.74 | $40.74 | $40.32 | 4,622 |
2016-05-13 | $41.51 | $41.96 | $41.51 | $41.87 | $41.44 | 1,150 |
2016-05-12 | $41.00 | $41.00 | $41.00 | $41.00 | $40.58 | 120 |
2016-05-11 | $40.78 | $40.78 | $40.78 | $40.78 | $40.36 | 109 |
2016-05-10 | $41.40 | $41.40 | $41.40 | $41.40 | $40.97 | 1 |
2016-05-09 | $41.30 | $41.40 | $41.30 | $41.40 | $40.97 | 449 |
2016-05-06 | $41.80 | $41.80 | $41.54 | $41.54 | $41.12 | 919 |
2016-05-05 | $41.36 | $41.60 | $41.36 | $41.36 | $40.94 | 753 |
2016-05-04 | $40.96 | $41.54 | $40.96 | $41.42 | $40.99 | 7,633 |
2016-05-03 | $39.76 | $40.30 | $39.76 | $40.23 | $39.82 | 432 |
2016-05-02 | $39.29 | $39.29 | $39.17 | $39.17 | $38.77 | 839 |
2016-04-29 | $39.61 | $39.88 | $39.45 | $39.88 | $39.47 | 1,351 |
2016-04-28 | $39.02 | $39.55 | $39.02 | $39.47 | $39.06 | 1,570 |
2016-04-27 | $38.58 | $38.58 | $38.58 | $38.58 | $38.18 | 0 |
2016-04-26 | $38.57 | $38.58 | $38.43 | $38.58 | $38.18 | 900 |
2016-04-25 | $38.83 | $38.87 | $38.83 | $38.87 | $38.47 | 817 |
2016-04-22 | $38.43 | $38.43 | $38.43 | $38.43 | $38.04 | 319 |
2016-04-21 | $38.07 | $38.40 | $38.07 | $38.40 | $38.01 | 3,928 |
2016-04-20 | $37.71 | $37.71 | $37.71 | $37.71 | $37.32 | 2,231 |
2016-04-19 | $38.21 | $38.21 | $38.01 | $38.01 | $37.62 | 860 |
2016-04-18 | $39.91 | $39.91 | $39.42 | $39.54 | $39.13 | 6,410 |
2016-04-15 | $39.94 | $40.05 | $39.89 | $40.02 | $39.61 | 2,229 |
2016-04-14 | $39.83 | $40.03 | $39.66 | $39.89 | $39.48 | 6,391 |
2016-04-13 | $40.29 | $40.45 | $40.08 | $40.17 | $39.76 | 7,215 |
2016-04-12 | $41.63 | $41.64 | $41.37 | $41.59 | $41.16 | 2,029 |
2016-04-11 | $42.20 | $42.20 | $42.20 | $42.20 | $41.77 | 862 |
2016-04-08 | $42.75 | $42.90 | $42.67 | $42.90 | $42.46 | 1,693 |
2016-04-07 | $43.88 | $44.60 | $43.88 | $44.53 | $44.08 | 2,841 |
2016-04-06 | $44.44 | $44.44 | $43.89 | $43.89 | $43.44 | 330 |
2016-04-05 | $44.56 | $44.74 | $44.56 | $44.74 | $44.28 | 2,639 |
2016-04-04 | $42.66 | $43.04 | $42.56 | $43.04 | $42.60 | 1,420 |
2016-04-01 | $43.52 | $43.52 | $42.77 | $42.78 | $42.34 | 4,907 |
2016-03-31 | $41.44 | $41.75 | $41.44 | $41.75 | $41.32 | 281 |
2016-03-30 | $41.01 | $41.20 | $40.87 | $41.20 | $40.78 | 35,290 |
2016-03-29 | $43.25 | $43.25 | $41.79 | $41.79 | $41.36 | 1,197 |
2016-03-28 | $42.79 | $42.79 | $42.79 | $42.79 | $42.35 | 858 |
2016-03-24 | $43.70 | $43.80 | $43.48 | $43.48 | $43.03 | 2,509 |
2016-03-23 | $42.33 | $42.63 | $42.33 | $42.42 | $41.98 | 18,972 |
2016-03-22 | $42.30 | $42.32 | $41.96 | $41.96 | $41.53 | 1,609 |
2016-03-21 | $41.71 | $41.89 | $41.55 | $41.55 | $41.12 | 504 |
2016-03-18 | $41.48 | $41.51 | $41.35 | $41.51 | $41.08 | 759 |
2016-03-17 | $42.17 | $42.17 | $41.25 | $41.34 | $40.92 | 4,346 |
2016-03-16 | $43.39 | $43.39 | $42.18 | $42.21 | $41.78 | 38,550 |
2016-03-15 | $42.88 | $42.88 | $42.86 | $42.86 | $42.42 | 226 |
2016-03-14 | $41.95 | $41.95 | $41.95 | $41.95 | $41.52 | 563 |
2016-03-11 | $42.56 | $42.56 | $41.80 | $41.83 | $41.40 | 5,849 |
2016-03-10 | $43.25 | $44.68 | $43.25 | $44.60 | $44.14 | 1,144 |
2016-03-09 | $44.29 | $44.29 | $44.29 | $44.29 | $43.84 | 356 |
2016-03-08 | $43.91 | $44.29 | $43.91 | $44.29 | $43.84 | 949 |
2016-03-07 | $44.25 | $44.25 | $44.25 | $44.25 | $43.80 | 650 |
2016-03-04 | $43.51 | $43.51 | $43.06 | $43.34 | $42.89 | 4,009 |
2016-03-03 | $44.61 | $44.61 | $41.04 | $44.16 | $43.71 | 2,821 |
2016-03-02 | $45.60 | $45.60 | $44.88 | $44.88 | $44.42 | 3,035 |
2016-03-01 | $46.62 | $46.62 | $45.70 | $45.70 | $45.23 | 3,310 |
2016-02-29 | $47.87 | $48.06 | $47.87 | $48.06 | $47.57 | 1,328 |
2016-02-26 | $46.83 | $47.51 | $46.83 | $47.51 | $47.02 | 922 |
2016-02-25 | $48.08 | $48.08 | $47.25 | $47.25 | $46.76 | 1,684 |
2016-02-24 | $49.96 | $49.96 | $48.37 | $48.37 | $47.87 | 1,388 |
2016-02-23 | $47.80 | $48.10 | $47.80 | $48.10 | $47.61 | 1,040 |
2016-02-22 | $46.48 | $46.77 | $46.46 | $46.56 | $46.08 | 3,521 |
2016-02-19 | $48.24 | $48.37 | $47.77 | $47.78 | $47.29 | 1,530 |
2016-02-18 | $46.90 | $47.52 | $46.85 | $47.45 | $46.96 | 4,431 |
2016-02-17 | $47.87 | $47.91 | $46.99 | $47.02 | $46.54 | 7,562 |
2016-02-16 | $49.00 | $49.65 | $48.66 | $48.66 | $48.16 | 4,692 |
2016-02-12 | $52.43 | $52.57 | $50.78 | $50.82 | $50.30 | 2,222 |
2016-02-11 | $52.51 | $53.22 | $52.35 | $52.77 | $52.23 | 7,402 |
2016-02-10 | $50.65 | $51.28 | $50.14 | $51.14 | $50.61 | 4,892 |
2016-02-09 | $51.04 | $51.47 | $50.78 | $51.05 | $50.53 | 4,561 |
2016-02-08 | $49.66 | $50.66 | $49.66 | $49.92 | $49.41 | 5,383 |
2016-02-05 | $47.01 | $48.38 | $47.01 | $48.10 | $47.61 | 3,467 |
2016-02-04 | $46.67 | $47.01 | $46.67 | $46.67 | $46.19 | 1,074 |
2016-02-03 | $47.63 | $48.18 | $46.82 | $46.82 | $46.34 | 33,608 |
2016-02-02 | $47.13 | $47.64 | $47.13 | $47.53 | $47.04 | 844 |
2016-02-01 | $46.10 | $46.22 | $45.74 | $45.74 | $45.27 | 2,608 |
2016-01-29 | $46.62 | $46.62 | $45.80 | $45.80 | $45.33 | 891 |
2016-01-28 | $46.40 | $47.40 | $46.40 | $47.05 | $46.57 | 2,827 |
2016-01-27 | $47.18 | $47.63 | $46.13 | $47.40 | $46.91 | 3,240 |
2016-01-26 | $47.89 | $47.89 | $46.87 | $46.88 | $46.40 | 1,763 |
2016-01-25 | $48.01 | $48.44 | $47.58 | $48.44 | $47.94 | 2,096 |
2016-01-22 | $47.61 | $47.73 | $47.06 | $47.17 | $46.69 | 6,539 |
2016-01-21 | $51.89 | $51.89 | $49.63 | $50.07 | $49.56 | 3,443 |
2016-01-20 | $51.14 | $52.60 | $50.48 | $50.84 | $50.32 | 11,683 |
2016-01-19 | $47.74 | $49.10 | $47.74 | $48.64 | $48.14 | 3,544 |
2016-01-15 | $48.81 | $49.69 | $48.70 | $49.61 | $49.10 | 6,466 |
2016-01-14 | $47.03 | $47.72 | $45.94 | $46.24 | $45.77 | 1,697 |
2016-01-13 | $45.76 | $47.46 | $45.76 | $47.43 | $46.94 | 6,877 |
2016-01-12 | $45.74 | $46.71 | $45.74 | $45.99 | $45.52 | 3,428 |
2016-01-11 | $45.83 | $47.28 | $45.80 | $46.30 | $45.82 | 5,337 |
2016-01-08 | $45.21 | $46.93 | $45.21 | $46.86 | $46.38 | 4,232 |
2016-01-07 | $45.56 | $45.73 | $45.15 | $45.73 | $45.26 | 3,420 |
2016-01-06 | $44.12 | $44.14 | $43.93 | $43.96 | $43.51 | 3,208 |
2016-01-05 | $42.90 | $42.90 | $42.51 | $42.51 | $42.07 | 729 |
2016-01-04 | $42.47 | $43.24 | $42.46 | $42.48 | $42.04 | 4,126 |
2015-12-31 | $40.87 | $41.11 | $40.80 | $41.11 | $40.69 | 2,707 |
2015-12-30 | $39.91 | $40.10 | $39.91 | $40.10 | $39.69 | 934 |
2015-12-29 | $39.74 | $39.74 | $39.43 | $39.60 | $39.19 | 1,703 |
2015-12-28 | $40.61 | $40.61 | $40.45 | $40.45 | $40.03 | 425 |
2015-12-24 | $40.15 | $40.15 | $40.15 | $40.15 | $39.74 | 477 |
2015-12-23 | $40.55 | $40.55 | $40.08 | $40.08 | $39.67 | 5,450 |
2015-12-22 | $41.92 | $41.92 | $41.50 | $41.51 | $41.08 | 810 |
2015-12-21 | $41.57 | $42.26 | $41.57 | $42.16 | $41.73 | 1,365 |
2015-12-18 | $42.11 | $42.44 | $42.11 | $42.44 | $42.00 | 2,874 |
2015-12-17 | $40.71 | $41.65 | $40.71 | $41.65 | $41.22 | 1,447 |
2015-12-16 | $41.55 | $41.55 | $40.63 | $40.63 | $40.21 | 3,152 |
2015-12-15 | $42.31 | $42.44 | $42.27 | $42.36 | $41.92 | 3,605 |
2015-12-14 | $42.58 | $43.63 | $42.58 | $42.86 | $42.42 | 8,266 |
2015-12-11 | $42.41 | $42.93 | $42.39 | $42.93 | $42.49 | 3,943 |
2015-12-10 | $40.96 | $41.36 | $40.96 | $41.36 | $40.94 | 350 |
2015-12-09 | $40.50 | $41.57 | $40.50 | $41.19 | $40.77 | 1,028 |
2015-12-08 | $41.18 | $41.23 | $41.00 | $41.00 | $40.58 | 1,473 |
2015-12-07 | $39.67 | $40.07 | $39.66 | $39.82 | $39.41 | 3,186 |
2015-12-04 | $40.02 | $40.02 | $39.31 | $39.31 | $38.91 | 5,027 |
2015-12-03 | $39.20 | $39.75 | $39.16 | $39.68 | $39.27 | 5,485 |
2015-12-02 | $39.05 | $39.61 | $39.05 | $39.61 | $39.20 | 542 |
2015-12-01 | $38.90 | $39.02 | $38.83 | $38.84 | $38.44 | 2,312 |
2015-11-30 | $39.49 | $39.58 | $39.49 | $39.58 | $39.17 | 454 |
2015-11-27 | $39.60 | $39.60 | $39.59 | $39.59 | $39.18 | 2,409 |
2015-11-25 | $39.66 | $39.66 | $39.54 | $39.55 | $39.14 | 3,477 |
2015-11-24 | $40.31 | $40.31 | $39.75 | $39.75 | $39.34 | 1,776 |
2015-11-23 | $39.32 | $39.32 | $39.32 | $39.32 | $38.92 | 132 |
2015-11-20 | $38.96 | $39.32 | $38.96 | $39.32 | $38.92 | 1,306 |
2015-11-19 | $38.98 | $39.08 | $38.94 | $39.08 | $38.68 | 1,789 |
2015-11-18 | $40.08 | $40.08 | $39.46 | $39.46 | $39.05 | 1,425 |
2015-11-17 | $40.12 | $40.33 | $39.87 | $40.23 | $39.82 | 79,448 |
2015-11-16 | $41.19 | $41.25 | $40.50 | $40.50 | $40.08 | 3,348 |
2015-11-13 | $41.40 | $41.52 | $41.24 | $41.52 | $41.09 | 3,112 |
2015-11-12 | $40.43 | $40.66 | $40.43 | $40.66 | $40.24 | 25,180 |
2015-11-11 | $39.64 | $39.80 | $39.64 | $39.80 | $39.39 | 355 |
2015-11-10 | $40.31 | $40.31 | $40.22 | $40.22 | $39.81 | 200 |
2015-11-09 | $39.80 | $40.43 | $39.80 | $40.16 | $39.75 | 5,181 |
2015-11-06 | $39.57 | $39.59 | $39.35 | $39.35 | $38.95 | 415 |
2015-11-05 | $39.00 | $39.09 | $38.91 | $38.91 | $38.51 | 681 |
2015-11-04 | $38.93 | $38.93 | $38.84 | $38.84 | $38.44 | 553 |
2015-11-03 | $38.97 | $38.97 | $38.27 | $38.46 | $38.07 | 3,289 |
2015-11-02 | $38.73 | $38.78 | $38.41 | $38.41 | $38.02 | 1,533 |
2015-10-30 | $38.99 | $39.04 | $38.64 | $39.03 | $38.63 | 22,438 |
2015-10-29 | $39.31 | $39.32 | $39.00 | $39.00 | $38.60 | 7,556 |
2015-10-28 | $38.44 | $38.46 | $38.08 | $38.46 | $38.07 | 4,082 |
2015-10-27 | $38.90 | $38.94 | $38.83 | $38.94 | $38.54 | 596 |
2015-10-26 | $38.09 | $38.24 | $36.97 | $38.23 | $37.84 | 6,689 |
2015-10-23 | $38.10 | $38.18 | $37.83 | $37.98 | $37.59 | 13,986 |
2015-10-22 | $39.16 | $39.16 | $38.48 | $38.60 | $38.20 | 3,455 |
2015-10-21 | $39.15 | $39.66 | $39.15 | $39.66 | $39.25 | 1,916 |
2015-10-20 | $39.59 | $39.69 | $39.57 | $39.67 | $39.26 | 857 |
2015-10-19 | $39.33 | $39.52 | $39.30 | $39.30 | $38.90 | 1,166 |
2015-10-16 | $39.14 | $39.24 | $39.00 | $39.05 | $38.65 | 1,315 |
2015-10-15 | $39.75 | $39.75 | $39.00 | $39.01 | $38.61 | 4,800 |
2015-10-14 | $40.35 | $40.52 | $40.14 | $40.33 | $39.92 | 5,208 |
2015-10-13 | $40.03 | $40.52 | $40.03 | $40.50 | $40.08 | 2,862 |
2015-10-12 | $39.51 | $39.67 | $39.51 | $39.53 | $39.12 | 2,599 |
2015-10-09 | $39.50 | $39.62 | $39.37 | $39.37 | $38.97 | 3,236 |
2015-10-08 | $40.59 | $40.59 | $39.55 | $39.55 | $39.14 | 11,097 |
2015-10-07 | $40.24 | $40.71 | $40.04 | $40.48 | $40.06 | 46,672 |
2015-10-06 | $41.32 | $41.35 | $41.00 | $41.23 | $40.81 | 7,542 |
2015-10-05 | $41.95 | $41.95 | $41.32 | $41.38 | $40.96 | 8,550 |
2015-10-02 | $44.83 | $44.83 | $43.12 | $43.15 | $42.71 | 7,606 |
2015-10-01 | $44.26 | $45.16 | $44.21 | $44.57 | $44.11 | 5,888 |
2015-09-30 | $45.13 | $45.33 | $44.76 | $44.76 | $44.30 | 25,495 |
2015-09-29 | $46.88 | $46.99 | $46.49 | $46.58 | $46.10 | 7,367 |
2015-09-28 | $45.36 | $46.95 | $45.36 | $46.35 | $45.87 | 16,450 |
2015-09-25 | $44.18 | $44.94 | $44.14 | $44.79 | $44.33 | 7,295 |
2015-09-24 | $46.01 | $46.50 | $45.46 | $45.46 | $44.99 | 11,751 |
2015-09-23 | $44.69 | $45.31 | $44.69 | $45.29 | $44.82 | 11,980 |
2015-09-22 | $44.54 | $45.40 | $44.54 | $44.82 | $44.36 | 15,351 |
2015-09-21 | $42.53 | $42.92 | $42.42 | $42.92 | $42.48 | 5,387 |
2015-09-18 | $42.25 | $42.78 | $41.96 | $42.68 | $42.25 | 26,147 |
2015-09-17 | $41.18 | $41.18 | $39.90 | $40.71 | $40.29 | 9,462 |
2015-09-16 | $41.01 | $41.22 | $40.90 | $41.22 | $40.80 | 3,909 |
2015-09-15 | $42.78 | $42.82 | $41.82 | $42.29 | $41.86 | 3,153 |
2015-09-14 | $42.90 | $42.90 | $42.69 | $42.73 | $42.29 | 2,380 |
2015-09-11 | $42.65 | $42.65 | $42.55 | $42.55 | $42.11 | 427 |
2015-09-10 | $42.08 | $42.18 | $42.01 | $42.01 | $41.58 | 4,878 |
2015-09-09 | $40.99 | $42.43 | $40.99 | $42.43 | $41.99 | 6,371 |
2015-09-08 | $42.59 | $42.82 | $42.21 | $42.21 | $41.78 | 7,341 |
2015-09-04 | $44.70 | $45.02 | $44.51 | $44.61 | $44.15 | 9,348 |
2015-09-03 | $42.83 | $43.06 | $42.77 | $43.06 | $42.62 | 2,578 |
2015-09-02 | $42.97 | $43.57 | $42.97 | $43.27 | $42.83 | 4,294 |
ProShares UltraShort MSCI EAFE (EFU) News Headlines
Recent ProShares UltraShort MSCI EAFE (EFU) News
Similar Companies to ProShares UltraShort MSCI EAFE (EFU) 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 | -- | -- | -- |