ProShares UltraShort FTSE Europe (EPV) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.55 ($0.33) 1.09%
ProShares UltraShort FTSE Europe - Daily Information
Click for more stock information on ProShares UltraShort FTSE Europe.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.20 |
Previous Close | $30.55 |
High | $30.59 |
Low | $30.14 |
Adjusted Open | $30.20 |
Previous Adjusted Close | $30.55 |
Adjusted High | $30.59 |
Adjusted Low | $30.14 |
About ProShares UltraShort FTSE Europe (EPV)
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 FTSE International Limited. The Index is a free float-adjusted market cap weighted index representing the performance of large, mid- and small cap companies in Developed European markets, including the UK. As of May 31, 2018, the Index consisted of the following 15 developed market countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The Index is published under the Bloomberg ticker symbol “ACDER.” 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 or 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 as calculated from NAV to NAV, 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 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. 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. 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 it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding 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, 2018, the Index was concentrated in the United Kingdom and in Europe. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares UltraShort FTSE Europe (EPV)
Historical Stock Data for ProShares UltraShort FTSE Europe (EPV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $30.20 | $30.59 | $30.14 | $30.55 | $30.55 | 132,401 |
2025-04-30 | $30.62 | $30.84 | $30.11 | $30.22 | $30.22 | 20,771 |
2025-04-29 | $30.50 | $30.50 | $30.07 | $30.14 | $30.14 | 22,720 |
2025-04-28 | $30.60 | $30.65 | $30.21 | $30.21 | $30.21 | 17,138 |
2025-04-25 | $30.96 | $31.13 | $30.61 | $30.61 | $30.61 | 11,101 |
2025-04-24 | $31.47 | $31.59 | $30.81 | $30.84 | $30.84 | 8,855 |
2025-04-23 | $31.32 | $31.87 | $31.01 | $31.65 | $31.65 | 33,556 |
2025-04-22 | $32.75 | $32.75 | $31.71 | $31.95 | $31.95 | 165,854 |
2025-04-21 | $32.90 | $33.76 | $32.59 | $33.24 | $33.24 | 96,542 |
2025-04-17 | $33.05 | $33.30 | $32.57 | $32.84 | $32.84 | 17,409 |
2025-04-16 | $33.24 | $33.74 | $32.83 | $33.43 | $33.43 | 49,163 |
2025-04-15 | $33.21 | $33.40 | $32.90 | $33.25 | $33.25 | 48,335 |
2025-04-14 | $34.18 | $34.40 | $33.58 | $33.94 | $33.94 | 44,100 |
2025-04-11 | $35.95 | $36.09 | $34.34 | $34.40 | $34.40 | 76,033 |
2025-04-10 | $36.28 | $37.92 | $36.00 | $36.34 | $36.34 | 67,780 |
2025-04-09 | $41.36 | $41.72 | $34.91 | $35.51 | $35.51 | 172,232 |
2025-04-08 | $38.40 | $42.45 | $38.40 | $41.51 | $41.51 | 86,618 |
2025-04-07 | $41.17 | $42.14 | $37.99 | $41.07 | $41.07 | 236,017 |
2025-04-04 | $36.99 | $38.81 | $36.81 | $38.81 | $38.81 | 202,814 |
2025-04-03 | $33.87 | $34.31 | $33.36 | $34.22 | $34.22 | 123,362 |
2025-04-02 | $34.20 | $34.20 | $33.26 | $33.27 | $33.27 | 33,883 |
2025-04-01 | $33.48 | $33.81 | $33.27 | $33.59 | $33.59 | 32,989 |
2025-03-31 | $34.00 | $34.23 | $33.53 | $33.63 | $33.63 | 75,820 |
2025-03-28 | $32.73 | $33.10 | $32.71 | $32.99 | $32.99 | 60,306 |
2025-03-27 | $32.95 | $33.00 | $32.53 | $32.66 | $32.66 | 36,591 |
2025-03-26 | $32.41 | $32.95 | $32.14 | $32.75 | $32.75 | 38,967 |
2025-03-25 | $31.91 | $32.17 | $31.85 | $32.06 | $31.84 | 16,269 |
2025-03-24 | $32.51 | $32.70 | $32.29 | $32.43 | $32.21 | 21,884 |
2025-03-21 | $32.44 | $32.60 | $32.30 | $32.36 | $32.14 | 43,792 |
2025-03-20 | $32.18 | $32.20 | $31.72 | $31.83 | $31.61 | 61,695 |
2025-03-19 | $31.54 | $31.60 | $31.00 | $31.24 | $31.03 | 41,035 |
2025-03-18 | $31.28 | $31.55 | $31.07 | $31.11 | $31.11 | 57,424 |
2025-03-17 | $31.94 | $31.94 | $31.27 | $31.39 | $31.39 | 65,531 |
2025-03-14 | $32.61 | $32.62 | $32.01 | $32.06 | $32.06 | 53,775 |
2025-03-13 | $33.26 | $33.54 | $33.15 | $33.42 | $33.42 | 37,175 |
2025-03-12 | $32.81 | $33.25 | $32.69 | $32.80 | $32.80 | 39,161 |
2025-03-11 | $32.77 | $33.56 | $32.71 | $33.00 | $33.00 | 52,423 |
2025-03-10 | $32.51 | $33.35 | $32.26 | $32.89 | $32.89 | 93,437 |
2025-03-07 | $32.02 | $32.07 | $31.27 | $31.30 | $31.30 | 114,627 |
2025-03-06 | $32.10 | $32.27 | $31.49 | $32.15 | $32.15 | 81,579 |
2025-03-05 | $32.12 | $32.15 | $31.43 | $31.53 | $31.53 | 88,340 |
2025-03-04 | $33.96 | $34.41 | $32.57 | $33.15 | $33.15 | 99,894 |
2025-03-03 | $32.83 | $33.76 | $32.65 | $33.35 | $33.35 | 121,487 |
2025-02-28 | $34.40 | $34.96 | $34.16 | $34.27 | $34.27 | 23,575 |
2025-02-27 | $34.05 | $34.60 | $33.99 | $34.56 | $34.56 | 49,296 |
2025-02-26 | $33.46 | $33.89 | $33.16 | $33.64 | $33.64 | 34,372 |
2025-02-25 | $33.62 | $33.99 | $33.54 | $33.71 | $33.71 | 51,182 |
2025-02-24 | $34.37 | $34.49 | $34.10 | $34.39 | $34.39 | 24,351 |
2025-02-21 | $34.15 | $34.55 | $34.10 | $34.48 | $34.48 | 17,457 |
2025-02-20 | $34.36 | $34.54 | $34.08 | $34.13 | $34.13 | 21,230 |
2025-02-19 | $34.57 | $34.74 | $34.41 | $34.56 | $34.56 | 68,306 |
2025-02-18 | $33.80 | $33.86 | $33.62 | $33.79 | $33.79 | 15,101 |
2025-02-14 | $33.82 | $34.15 | $33.79 | $34.12 | $34.12 | 13,858 |
2025-02-13 | $34.83 | $34.85 | $34.21 | $34.30 | $34.30 | 55,631 |
2025-02-12 | $35.90 | $35.92 | $34.95 | $35.03 | $35.03 | 26,662 |
2025-02-11 | $35.95 | $36.04 | $35.49 | $35.51 | $35.51 | 10,782 |
2025-02-10 | $36.29 | $36.37 | $36.07 | $36.10 | $36.10 | 15,460 |
2025-02-07 | $35.79 | $36.85 | $35.79 | $36.57 | $36.57 | 46,867 |
2025-02-06 | $36.02 | $36.22 | $35.80 | $35.88 | $35.88 | 24,521 |
2025-02-05 | $36.56 | $36.65 | $36.14 | $36.23 | $36.23 | 16,939 |
2025-02-04 | $37.32 | $37.32 | $36.99 | $37.01 | $37.01 | 12,674 |
2025-02-03 | $38.34 | $38.56 | $37.62 | $37.85 | $37.85 | 36,539 |
2025-01-31 | $36.50 | $36.99 | $36.04 | $36.86 | $36.86 | 14,399 |
2025-01-30 | $36.46 | $36.49 | $35.93 | $36.28 | $36.28 | 24,314 |
2025-01-29 | $37.08 | $37.12 | $36.91 | $36.97 | $36.97 | 5,803 |
2025-01-28 | $36.95 | $37.45 | $36.95 | $37.05 | $37.05 | 69,395 |
2025-01-27 | $37.23 | $37.24 | $36.75 | $36.79 | $36.79 | 41,683 |
2025-01-24 | $36.93 | $37.08 | $36.82 | $37.03 | $37.03 | 33,724 |
2025-01-23 | $37.67 | $37.82 | $37.26 | $37.37 | $37.37 | 10,902 |
2025-01-22 | $37.69 | $37.97 | $37.67 | $37.95 | $37.95 | 68,549 |
2025-01-21 | $38.41 | $38.69 | $37.84 | $37.84 | $37.84 | 90,707 |
2025-01-17 | $39.57 | $39.70 | $39.12 | $39.62 | $39.62 | 11,180 |
2025-01-16 | $40.30 | $40.61 | $39.84 | $39.98 | $39.98 | 30,180 |
2025-01-15 | $40.53 | $40.96 | $40.35 | $40.72 | $40.72 | 15,577 |
2025-01-14 | $41.81 | $42.18 | $41.63 | $41.83 | $41.83 | 6,831 |
2025-01-13 | $43.33 | $43.38 | $42.23 | $42.23 | $42.23 | 23,979 |
2025-01-10 | $41.60 | $41.83 | $41.11 | $41.71 | $41.71 | 14,666 |
2025-01-08 | $41.26 | $41.37 | $40.77 | $40.80 | $40.80 | 7,816 |
2025-01-07 | $39.85 | $40.73 | $39.82 | $40.50 | $40.50 | 9,374 |
2025-01-06 | $40.55 | $40.88 | $39.87 | $40.43 | $40.43 | 25,351 |
2025-01-03 | $41.62 | $42.11 | $41.55 | $41.62 | $41.62 | 24,886 |
2025-01-02 | $41.53 | $42.09 | $41.29 | $41.94 | $41.94 | 21,940 |
2024-12-31 | $41.03 | $41.77 | $41.03 | $41.55 | $41.55 | 14,961 |
2024-12-30 | $41.34 | $41.95 | $41.27 | $41.47 | $41.47 | 16,645 |
2024-12-27 | $41.14 | $41.20 | $40.86 | $40.91 | $40.91 | 11,630 |
2024-12-26 | $40.93 | $40.93 | $40.42 | $40.72 | $40.72 | 5,938 |
2024-12-24 | $41.20 | $41.35 | $40.86 | $40.86 | $40.86 | 9,823 |
2024-12-23 | $41.56 | $41.83 | $41.00 | $41.17 | $41.17 | 12,921 |
2024-12-20 | $43.57 | $43.57 | $41.63 | $42.10 | $41.63 | 45,978 |
2024-12-19 | $41.49 | $41.91 | $41.41 | $41.87 | $41.41 | 32,758 |
2024-12-18 | $39.75 | $41.71 | $39.56 | $41.55 | $41.09 | 29,070 |
2024-12-17 | $39.62 | $39.84 | $39.52 | $39.70 | $39.26 | 8,833 |
2024-12-16 | $39.53 | $39.75 | $39.12 | $39.36 | $38.92 | 17,336 |
2024-12-13 | $39.27 | $39.44 | $38.92 | $39.27 | $38.83 | 26,888 |
2024-12-12 | $38.88 | $39.41 | $38.47 | $39.23 | $38.79 | 17,603 |
2024-12-11 | $38.62 | $38.88 | $38.48 | $38.59 | $38.16 | 9,324 |
2024-12-10 | $38.42 | $38.99 | $38.38 | $38.87 | $38.44 | 12,722 |
2024-12-09 | $37.83 | $38.34 | $37.70 | $38.34 | $37.91 | 16,594 |
2024-12-06 | $37.69 | $38.41 | $37.69 | $38.11 | $37.69 | 21,758 |
2024-12-05 | $38.31 | $38.50 | $38.02 | $38.21 | $37.79 | 8,463 |
2024-12-04 | $38.71 | $39.24 | $38.37 | $38.93 | $38.93 | 12,585 |
2024-12-03 | $39.19 | $39.52 | $38.92 | $39.23 | $39.23 | 35,765 |
2024-12-02 | $39.60 | $40.58 | $39.50 | $39.56 | $39.56 | 36,911 |
2024-11-29 | $40.08 | $40.66 | $39.40 | $39.40 | $39.40 | 7,670 |
2024-11-27 | $40.73 | $40.83 | $40.19 | $40.19 | $40.19 | 41,499 |
2024-11-26 | $40.36 | $41.44 | $40.36 | $41.44 | $41.44 | 73,018 |
2024-11-25 | $40.24 | $40.48 | $39.97 | $40.34 | $40.34 | 31,369 |
2024-11-22 | $40.81 | $41.19 | $40.62 | $41.04 | $41.04 | 19,260 |
2024-11-21 | $41.35 | $41.57 | $40.93 | $41.08 | $41.08 | 13,312 |
2024-11-20 | $41.13 | $41.59 | $40.99 | $41.46 | $41.46 | 13,830 |
2024-11-19 | $41.43 | $42.00 | $40.65 | $41.00 | $41.00 | 31,493 |
2024-11-18 | $41.04 | $41.04 | $40.40 | $40.45 | $40.45 | 10,733 |
2024-11-15 | $40.53 | $41.00 | $40.53 | $40.91 | $40.91 | 9,301 |
2024-11-14 | $40.28 | $40.70 | $39.88 | $40.70 | $40.70 | 90,140 |
2024-11-13 | $40.59 | $41.35 | $40.59 | $40.92 | $40.92 | 36,763 |
2024-11-12 | $39.73 | $40.80 | $39.63 | $40.25 | $40.25 | 51,940 |
2024-11-11 | $38.34 | $38.82 | $38.31 | $38.70 | $38.70 | 8,903 |
2024-11-08 | $38.46 | $39.28 | $38.46 | $38.95 | $38.95 | 72,759 |
2024-11-07 | $37.84 | $37.94 | $37.53 | $37.56 | $37.56 | 19,818 |
2024-11-06 | $7.77 | $7.84 | $7.74 | $7.77 | $38.85 | 36,716 |
2024-11-05 | $7.54 | $7.54 | $7.42 | $7.43 | $37.15 | 7,376 |
2024-11-04 | $7.49 | $7.59 | $7.44 | $7.59 | $37.95 | 6,002 |
2024-11-01 | $7.46 | $7.57 | $7.46 | $7.55 | $37.76 | 8,149 |
2024-10-31 | $7.57 | $7.72 | $7.57 | $7.60 | $37.98 | 46,321 |
2024-10-30 | $7.52 | $7.53 | $7.42 | $7.49 | $37.45 | 10,614 |
2024-10-29 | $7.37 | $7.39 | $7.31 | $7.37 | $36.83 | 10,232 |
2024-10-28 | $7.35 | $7.35 | $7.23 | $7.24 | $36.20 | 40,499 |
2024-10-25 | $7.29 | $7.40 | $7.28 | $7.38 | $36.90 | 14,480 |
2024-10-24 | $7.26 | $7.37 | $7.25 | $7.32 | $36.60 | 11,717 |
2024-10-23 | $7.33 | $7.44 | $7.33 | $7.38 | $36.88 | 9,627 |
2024-10-22 | $7.30 | $7.31 | $7.26 | $7.28 | $36.40 | 5,601 |
2024-10-21 | $7.14 | $7.24 | $7.13 | $7.23 | $36.13 | 21,925 |
2024-10-18 | $7.10 | $7.12 | $7.06 | $7.07 | $35.34 | 4,858 |
2024-10-17 | $7.10 | $7.17 | $7.10 | $7.16 | $35.80 | 11,456 |
2024-10-16 | $7.18 | $7.20 | $7.15 | $7.19 | $35.95 | 6,389 |
2024-10-15 | $7.03 | $7.21 | $7.02 | $7.19 | $35.95 | 34,308 |
2024-10-14 | $7.06 | $7.08 | $6.98 | $6.98 | $34.90 | 5,967 |
2024-10-11 | $7.08 | $7.09 | $7.02 | $7.04 | $35.18 | 24,239 |
2024-10-10 | $7.13 | $7.17 | $7.11 | $7.12 | $35.60 | 5,983 |
2024-10-09 | $7.14 | $7.14 | $7.06 | $7.07 | $35.33 | 6,274 |
2024-10-08 | $7.10 | $7.16 | $7.10 | $7.11 | $35.55 | 5,113 |
2024-10-07 | $7.08 | $7.14 | $7.04 | $7.12 | $35.60 | 35,930 |
2024-10-04 | $7.09 | $7.11 | $7.02 | $7.03 | $35.15 | 11,886 |
2024-10-03 | $7.06 | $7.11 | $7.04 | $7.10 | $35.50 | 12,846 |
2024-10-02 | $6.91 | $6.97 | $6.90 | $6.93 | $34.63 | 10,022 |
2024-10-01 | $6.77 | $6.94 | $6.77 | $6.88 | $34.40 | 28,185 |
2024-09-30 | $6.72 | $6.79 | $6.69 | $6.74 | $33.70 | 10,827 |
2024-09-27 | $6.59 | $6.64 | $6.55 | $6.63 | $33.13 | 13,131 |
2024-09-26 | $6.65 | $6.70 | $6.60 | $6.62 | $33.08 | 12,567 |
2024-09-25 | $6.79 | $6.89 | $6.77 | $6.89 | $34.43 | 8,029 |
2024-09-24 | $7.01 | $7.03 | $6.95 | $6.95 | $34.06 | 8,739 |
2024-09-23 | $7.11 | $7.16 | $7.06 | $7.07 | $34.67 | 14,592 |
2024-09-20 | $7.10 | $7.14 | $7.04 | $7.11 | $34.87 | 12,098 |
2024-09-19 | $6.92 | $7.02 | $6.87 | $6.90 | $33.84 | 7,578 |
2024-09-18 | $7.10 | $7.18 | $6.97 | $7.15 | $35.04 | 10,061 |
2024-09-17 | $7.04 | $7.15 | $7.04 | $7.12 | $34.90 | 27,238 |
2024-09-16 | $7.13 | $7.15 | $7.05 | $7.06 | $34.62 | 6,303 |
2024-09-13 | $7.23 | $7.23 | $7.10 | $7.16 | $35.11 | 10,128 |
2024-09-12 | $7.34 | $7.40 | $7.22 | $7.22 | $35.41 | 77,637 |
2024-09-11 | $7.42 | $7.56 | $7.34 | $7.36 | $36.09 | 26,730 |
2024-09-10 | $7.41 | $7.52 | $7.41 | $7.42 | $36.39 | 35,544 |
2024-09-09 | $7.37 | $7.39 | $7.30 | $7.35 | $36.04 | 12,394 |
2024-09-06 | $7.20 | $7.47 | $7.19 | $7.45 | $36.53 | 30,608 |
2024-09-05 | $7.21 | $7.28 | $7.19 | $7.24 | $35.50 | 9,215 |
2024-09-04 | $7.27 | $7.27 | $7.15 | $7.21 | $35.36 | 12,469 |
2024-09-03 | $7.03 | $7.19 | $6.99 | $7.17 | $35.16 | 50,199 |
2024-08-30 | $6.91 | $6.97 | $6.88 | $6.91 | $33.86 | 9,947 |
2024-08-29 | $6.92 | $6.95 | $6.86 | $6.93 | $33.96 | 6,999 |
2024-08-28 | $6.94 | $7.02 | $6.93 | $6.97 | $34.15 | 9,095 |
2024-08-27 | $7.00 | $7.00 | $6.89 | $6.91 | $33.86 | 27,609 |
2024-08-26 | $7.01 | $7.01 | $6.92 | $6.96 | $34.11 | 8,282 |
2024-08-23 | $7.07 | $7.09 | $6.92 | $6.92 | $33.91 | 15,305 |
2024-08-22 | $7.02 | $7.16 | $7.02 | $7.16 | $35.11 | 11,394 |
2024-08-21 | $7.15 | $7.16 | $7.05 | $7.07 | $34.67 | 10,632 |
2024-08-20 | $7.16 | $7.21 | $7.15 | $7.18 | $35.21 | 7,903 |
2024-08-19 | $7.22 | $7.23 | $7.14 | $7.15 | $35.04 | 7,769 |
2024-08-16 | $7.38 | $7.38 | $7.29 | $7.31 | $35.85 | 7,601 |
2024-08-15 | $7.42 | $7.44 | $7.36 | $7.38 | $36.19 | 13,130 |
2024-08-14 | $7.54 | $7.57 | $7.50 | $7.52 | $36.88 | 7,931 |
2024-08-13 | $7.74 | $7.76 | $7.61 | $7.61 | $37.32 | 7,952 |
2024-08-12 | $7.80 | $7.85 | $7.79 | $7.82 | $38.32 | 8,394 |
2024-08-09 | $7.87 | $7.90 | $7.77 | $7.78 | $38.13 | 9,328 |
2024-08-08 | $8.00 | $8.02 | $7.86 | $7.87 | $38.59 | 5,975 |
2024-08-07 | $7.89 | $8.11 | $7.86 | $8.09 | $39.67 | 17,802 |
2024-08-06 | $8.24 | $8.29 | $8.04 | $8.11 | $39.77 | 27,422 |
2024-08-05 | $8.30 | $8.30 | $8.07 | $8.15 | $39.97 | 35,260 |
2024-08-02 | $7.80 | $7.89 | $7.77 | $7.82 | $38.35 | 25,841 |
2024-08-01 | $7.45 | $7.74 | $7.44 | $7.67 | $37.61 | 10,604 |
2024-07-31 | $7.37 | $7.40 | $7.29 | $7.36 | $36.09 | 12,889 |
2024-07-30 | $7.55 | $7.56 | $7.47 | $7.50 | $36.75 | 5,672 |
2024-07-29 | $7.50 | $7.60 | $7.50 | $7.55 | $37.00 | 9,693 |
2024-07-26 | $7.53 | $7.53 | $7.42 | $7.45 | $7.45 | 305,556 |
2024-07-25 | $7.72 | $7.75 | $7.52 | $7.64 | $7.64 | 168,315 |
2024-07-24 | $7.46 | $7.61 | $7.45 | $7.59 | $7.59 | 338,367 |
2024-07-23 | $7.42 | $7.45 | $7.41 | $7.44 | $7.44 | 46,949 |
2024-07-22 | $7.35 | $7.41 | $7.32 | $7.33 | $7.33 | 51,705 |
2024-07-19 | $7.48 | $7.55 | $7.48 | $7.52 | $7.52 | 53,289 |
2024-07-18 | $7.26 | $7.47 | $7.25 | $7.43 | $7.43 | 27,861 |
2024-07-17 | $7.29 | $7.33 | $7.26 | $7.31 | $7.31 | 30,982 |
2024-07-16 | $7.33 | $7.36 | $7.23 | $7.24 | $7.24 | 43,619 |
2024-07-15 | $7.19 | $7.30 | $7.19 | $7.27 | $7.27 | 76,195 |
2024-07-12 | $7.17 | $7.17 | $7.08 | $7.13 | $7.13 | 109,002 |
2024-07-11 | $7.25 | $7.30 | $7.22 | $7.29 | $7.29 | 57,500 |
2024-07-10 | $7.49 | $7.49 | $7.35 | $7.42 | $7.42 | 41,010 |
2024-07-09 | $7.48 | $7.59 | $7.48 | $7.55 | $7.55 | 35,393 |
2024-07-08 | $7.31 | $7.43 | $7.31 | $7.43 | $7.43 | 21,164 |
2024-07-05 | $7.34 | $7.46 | $7.33 | $7.36 | $7.36 | 40,776 |
2024-07-03 | $7.52 | $7.53 | $7.47 | $7.48 | $7.48 | 155,887 |
2024-07-02 | $7.72 | $7.75 | $7.65 | $7.65 | $7.65 | 24,010 |
2024-07-01 | $7.61 | $7.67 | $7.53 | $7.61 | $7.61 | 51,290 |
2024-06-28 | $7.72 | $7.76 | $7.68 | $7.71 | $7.71 | 68,950 |
2024-06-27 | $7.64 | $7.71 | $7.62 | $7.68 | $7.68 | 23,446 |
2024-06-26 | $7.68 | $7.70 | $7.64 | $7.66 | $7.66 | 25,863 |
2024-06-25 | $7.67 | $7.69 | $7.62 | $7.63 | $7.53 | 21,017 |
2024-06-24 | $7.63 | $7.63 | $7.53 | $7.59 | $7.49 | 44,785 |
2024-06-21 | $7.76 | $7.79 | $7.71 | $7.72 | $7.72 | 36,684 |
2024-06-20 | $7.67 | $7.67 | $7.58 | $7.61 | $7.61 | 44,005 |
2024-06-18 | $7.70 | $7.70 | $7.62 | $7.63 | $7.63 | 185,282 |
2024-06-17 | $7.83 | $7.86 | $7.70 | $7.70 | $7.70 | 600,182 |
2024-06-14 | $7.82 | $7.93 | $7.80 | $7.82 | $7.82 | 545,392 |
2024-06-13 | $7.47 | $7.63 | $7.47 | $7.57 | $7.57 | 278,382 |
2024-06-12 | $7.27 | $7.37 | $7.25 | $7.34 | $7.34 | 66,568 |
2024-06-11 | $7.60 | $7.66 | $7.54 | $7.58 | $7.58 | 72,254 |
2024-06-10 | $7.50 | $7.52 | $7.39 | $7.40 | $7.40 | 52,272 |
2024-06-07 | $7.29 | $7.35 | $7.26 | $7.35 | $7.35 | 65,134 |
2024-06-06 | $7.19 | $7.21 | $7.15 | $7.15 | $7.15 | 32,454 |
2024-06-05 | $7.23 | $7.31 | $7.20 | $7.20 | $7.20 | 54,950 |
2024-06-04 | $7.34 | $7.41 | $7.34 | $7.35 | $7.35 | 40,602 |
2024-06-03 | $7.27 | $7.36 | $7.27 | $7.30 | $7.30 | 161,342 |
2024-05-31 | $7.36 | $7.43 | $7.31 | $7.31 | $7.31 | 225,933 |
2024-05-30 | $7.50 | $7.50 | $7.41 | $7.44 | $7.44 | 60,569 |
2024-05-29 | $7.54 | $7.60 | $7.53 | $7.59 | $7.59 | 354,048 |
2024-05-28 | $7.31 | $7.41 | $7.29 | $7.37 | $7.37 | 42,437 |
2024-05-24 | $7.40 | $7.40 | $7.32 | $7.34 | $7.34 | 61,207 |
2024-05-23 | $7.25 | $7.47 | $7.25 | $7.45 | $7.45 | 70,893 |
2024-05-22 | $7.33 | $7.42 | $7.33 | $7.37 | $7.37 | 98,255 |
2024-05-21 | $7.33 | $7.33 | $7.26 | $7.26 | $7.26 | 28,097 |
2024-05-20 | $7.26 | $7.26 | $7.22 | $7.26 | $7.26 | 37,531 |
2024-05-17 | $7.30 | $7.33 | $7.24 | $7.25 | $7.25 | 72,066 |
2024-05-16 | $7.25 | $7.29 | $7.23 | $7.29 | $7.29 | 95,831 |
2024-05-15 | $7.27 | $7.31 | $7.19 | $7.19 | $7.19 | 231,379 |
2024-05-14 | $7.42 | $7.46 | $7.35 | $7.36 | $7.36 | 163,445 |
2024-05-13 | $7.48 | $7.49 | $7.44 | $7.49 | $7.49 | 94,894 |
2024-05-10 | $7.47 | $7.50 | $7.46 | $7.48 | $7.48 | 178,085 |
2024-05-09 | $7.65 | $7.65 | $7.55 | $7.55 | $7.55 | 106,058 |
2024-05-08 | $7.73 | $7.74 | $7.67 | $7.67 | $7.67 | 72,503 |
2024-05-07 | $7.75 | $7.77 | $7.70 | $7.73 | $7.73 | 79,298 |
2024-05-06 | $7.87 | $7.89 | $7.83 | $7.84 | $7.84 | 71,164 |
2024-05-03 | $7.94 | $8.04 | $7.93 | $7.97 | $7.97 | 81,175 |
2024-05-02 | $8.14 | $8.21 | $8.08 | $8.10 | $8.10 | 61,036 |
2024-05-01 | $8.23 | $8.31 | $8.08 | $8.28 | $8.28 | 95,541 |
2024-04-30 | $8.10 | $8.25 | $8.05 | $8.24 | $8.24 | 65,566 |
2024-04-29 | $8.06 | $8.06 | $7.99 | $8.02 | $8.02 | 30,870 |
2024-04-26 | $8.09 | $8.12 | $8.03 | $8.06 | $8.06 | 77,172 |
2024-04-25 | $8.33 | $8.36 | $8.16 | $8.17 | $8.17 | 60,850 |
2024-04-24 | $8.08 | $8.21 | $8.08 | $8.15 | $8.15 | 70,543 |
2024-04-23 | $8.19 | $8.22 | $8.05 | $8.07 | $8.07 | 97,464 |
2024-04-22 | $8.43 | $8.43 | $8.24 | $8.30 | $8.30 | 101,423 |
2024-04-19 | $8.50 | $8.55 | $8.44 | $8.49 | $8.49 | 76,055 |
2024-04-18 | $8.50 | $8.55 | $8.42 | $8.51 | $8.51 | 103,752 |
2024-04-17 | $8.40 | $8.56 | $8.38 | $8.47 | $8.47 | 125,124 |
2024-04-16 | $8.50 | $8.59 | $8.46 | $8.54 | $8.54 | 109,658 |
2024-04-15 | $8.17 | $8.43 | $8.14 | $8.40 | $8.40 | 139,329 |
2024-04-12 | $8.23 | $8.39 | $8.20 | $8.37 | $8.37 | 112,529 |
2024-04-11 | $8.07 | $8.28 | $8.07 | $8.10 | $8.10 | 95,050 |
2024-04-10 | $8.13 | $8.18 | $8.05 | $8.10 | $8.10 | 115,362 |
2024-04-09 | $7.82 | $7.97 | $7.81 | $7.91 | $7.91 | 92,614 |
2024-04-08 | $7.88 | $7.90 | $7.83 | $7.87 | $7.87 | 78,659 |
2024-04-05 | $8.02 | $8.06 | $7.93 | $7.95 | $7.95 | 74,692 |
2024-04-04 | $7.77 | $8.02 | $7.76 | $7.99 | $7.99 | 104,552 |
2024-04-03 | $7.97 | $7.99 | $7.85 | $7.87 | $7.87 | 51,161 |
2024-04-02 | $7.97 | $8.01 | $7.97 | $7.98 | $7.98 | 64,799 |
2024-04-01 | $7.79 | $7.86 | $7.74 | $7.83 | $7.83 | 54,849 |
2024-03-28 | $7.84 | $7.84 | $7.79 | $7.81 | $7.81 | 28,476 |
2024-03-27 | $7.83 | $7.87 | $7.78 | $7.78 | $7.78 | 55,321 |
2024-03-26 | $7.84 | $7.87 | $7.81 | $7.86 | $7.86 | 90,013 |
2024-03-25 | $7.93 | $7.93 | $7.85 | $7.89 | $7.89 | 61,795 |
2024-03-22 | $7.89 | $7.92 | $7.89 | $7.90 | $7.90 | 17,995 |
2024-03-21 | $7.83 | $7.87 | $7.82 | $7.87 | $7.87 | 75,712 |
2024-03-20 | $8.02 | $8.02 | $7.82 | $7.82 | $7.82 | 123,180 |
2024-03-19 | $8.10 | $8.14 | $8.04 | $8.08 | $8.01 | 142,740 |
2024-03-18 | $8.01 | $8.11 | $8.01 | $8.11 | $8.04 | 87,761 |
2024-03-15 | $7.99 | $8.06 | $7.96 | $8.00 | $7.93 | 119,497 |
2024-03-14 | $7.87 | $8.05 | $7.87 | $7.99 | $7.92 | 154,596 |
2024-03-13 | $7.89 | $7.89 | $7.84 | $7.87 | $7.80 | 117,816 |
2024-03-12 | $8.00 | $8.08 | $7.90 | $7.90 | $7.83 | 95,561 |
2024-03-11 | $8.10 | $8.15 | $8.05 | $8.06 | $7.99 | 51,564 |
2024-03-08 | $7.93 | $8.08 | $7.93 | $8.05 | $7.98 | 295,736 |
2024-03-07 | $8.11 | $8.11 | $7.97 | $7.98 | $7.91 | 101,288 |
2024-03-06 | $8.27 | $8.28 | $8.20 | $8.23 | $8.16 | 221,144 |
2024-03-05 | $8.38 | $8.47 | $8.33 | $8.41 | $8.34 | 122,011 |
2024-03-04 | $8.36 | $8.38 | $8.31 | $8.34 | $8.27 | 90,721 |
2024-03-01 | $8.40 | $8.51 | $8.32 | $8.32 | $8.32 | 75,908 |
2024-02-29 | $8.38 | $8.53 | $8.38 | $8.46 | $8.46 | 175,057 |
2024-02-28 | $8.47 | $8.49 | $8.44 | $8.45 | $8.45 | 155,655 |
2024-02-27 | $8.42 | $8.42 | $8.36 | $8.37 | $8.37 | 37,014 |
2024-02-26 | $8.36 | $8.43 | $8.36 | $8.41 | $8.41 | 119,890 |
2024-02-23 | $8.37 | $8.41 | $8.36 | $8.37 | $8.37 | 83,143 |
2024-02-22 | $8.44 | $8.48 | $8.39 | $8.39 | $8.39 | 115,096 |
2024-02-21 | $8.63 | $8.65 | $8.56 | $8.56 | $8.56 | 54,376 |
2024-02-20 | $8.55 | $8.64 | $8.55 | $8.58 | $8.58 | 98,688 |
2024-02-16 | $8.68 | $8.72 | $8.60 | $8.66 | $8.66 | 77,891 |
2024-02-15 | $8.79 | $8.80 | $8.69 | $8.69 | $8.69 | 153,718 |
2024-02-14 | $9.00 | $9.00 | $8.89 | $8.89 | $8.89 | 82,363 |
2024-02-13 | $9.04 | $9.19 | $9.04 | $9.15 | $9.15 | 121,242 |
2024-02-12 | $8.82 | $8.83 | $8.76 | $8.79 | $8.79 | 49,429 |
2024-02-09 | $8.90 | $8.92 | $8.80 | $8.80 | $8.80 | 77,344 |
2024-02-08 | $8.87 | $8.90 | $8.85 | $8.86 | $8.86 | 50,283 |
2024-02-07 | $8.85 | $8.90 | $8.82 | $8.86 | $8.86 | 95,443 |
2024-02-06 | $8.91 | $8.93 | $8.80 | $8.80 | $8.80 | 90,966 |
2024-02-05 | $8.95 | $9.04 | $8.91 | $8.93 | $8.93 | 105,018 |
2024-02-02 | $8.80 | $8.90 | $8.80 | $8.82 | $8.82 | 156,166 |
2024-02-01 | $8.79 | $8.84 | $8.66 | $8.67 | $8.67 | 124,775 |
2024-01-31 | $8.63 | $8.85 | $8.61 | $8.83 | $8.83 | 185,861 |
2024-01-30 | $8.70 | $8.77 | $8.69 | $8.71 | $8.71 | 105,875 |
2024-01-29 | $8.81 | $8.85 | $8.70 | $8.71 | $8.71 | 132,721 |
2024-01-26 | $8.76 | $8.78 | $8.73 | $8.76 | $8.76 | 216,921 |
2024-01-25 | $8.95 | $9.03 | $8.92 | $8.92 | $8.92 | 193,773 |
2024-01-24 | $8.88 | $9.01 | $8.86 | $8.99 | $8.99 | 673,145 |
2024-01-23 | $9.20 | $9.27 | $9.18 | $9.19 | $9.19 | 143,895 |
2024-01-22 | $9.11 | $9.15 | $9.08 | $9.13 | $9.13 | 115,579 |
2024-01-19 | $9.26 | $9.32 | $9.16 | $9.16 | $9.16 | 116,561 |
2024-01-18 | $9.28 | $9.30 | $9.17 | $9.17 | $9.17 | 314,464 |
2024-01-17 | $9.43 | $9.49 | $9.33 | $9.33 | $9.33 | 498,123 |
2024-01-16 | $9.12 | $9.22 | $9.10 | $9.18 | $9.18 | 568,304 |
2024-01-12 | $8.80 | $8.88 | $8.75 | $8.83 | $8.83 | 71,677 |
2024-01-11 | $8.81 | $9.04 | $8.81 | $8.88 | $8.88 | 227,970 |
2024-01-10 | $8.88 | $8.89 | $8.79 | $8.80 | $8.80 | 77,093 |
2024-01-09 | $8.87 | $8.90 | $8.84 | $8.87 | $8.87 | 67,389 |
2024-01-08 | $8.86 | $8.86 | $8.70 | $8.70 | $8.70 | 146,034 |
2024-01-05 | $8.92 | $8.96 | $8.76 | $8.90 | $8.90 | 170,172 |
2024-01-04 | $8.92 | $8.92 | $8.80 | $8.87 | $8.87 | 97,926 |
2024-01-03 | $9.02 | $9.06 | $8.91 | $8.97 | $8.97 | 286,670 |
2024-01-02 | $8.79 | $8.83 | $8.74 | $8.81 | $8.81 | 210,454 |
2023-12-29 | $8.57 | $8.63 | $8.52 | $8.59 | $8.59 | 228,491 |
2023-12-28 | $8.54 | $8.61 | $8.51 | $8.60 | $8.60 | 130,773 |
2023-12-27 | $8.56 | $8.58 | $8.47 | $8.48 | $8.48 | 196,107 |
2023-12-26 | $8.66 | $8.66 | $8.55 | $8.57 | $8.57 | 57,095 |
2023-12-22 | $8.66 | $8.73 | $8.62 | $8.69 | $8.69 | 188,124 |
2023-12-21 | $8.75 | $8.82 | $8.69 | $8.69 | $8.69 | 129,896 |
2023-12-20 | $8.78 | $8.96 | $8.73 | $8.94 | $8.94 | 206,718 |
2023-12-19 | $8.91 | $8.93 | $8.84 | $8.84 | $8.74 | 131,102 |
2023-12-18 | $9.00 | $9.07 | $9.00 | $9.02 | $8.92 | 81,018 |
2023-12-15 | $9.00 | $9.08 | $8.97 | $9.07 | $8.97 | 225,562 |
2023-12-14 | $8.91 | $8.98 | $8.81 | $8.90 | $8.80 | 434,665 |
2023-12-13 | $9.35 | $9.44 | $9.08 | $9.10 | $8.99 | 263,953 |
2023-12-12 | $9.41 | $9.46 | $9.34 | $9.34 | $9.24 | 50,993 |
2023-12-11 | $9.44 | $9.45 | $9.37 | $9.38 | $9.28 | 134,815 |
2023-12-08 | $9.50 | $9.51 | $9.38 | $9.40 | $9.30 | 152,784 |
2023-12-07 | $9.56 | $9.62 | $9.46 | $9.51 | $9.40 | 95,540 |
2023-12-06 | $9.45 | $9.58 | $9.41 | $9.57 | $9.46 | 92,160 |
2023-12-05 | $9.59 | $9.61 | $9.52 | $9.58 | $9.47 | 52,697 |
2023-12-04 | $9.58 | $9.63 | $9.52 | $9.54 | $9.43 | 71,653 |
2023-12-01 | $9.63 | $9.64 | $9.41 | $9.43 | $9.33 | 121,059 |
2023-11-30 | $9.60 | $9.69 | $9.58 | $9.62 | $9.51 | 55,542 |
2023-11-29 | $9.57 | $9.63 | $9.51 | $9.57 | $9.46 | 94,122 |
2023-11-28 | $9.74 | $9.74 | $9.61 | $9.67 | $9.56 | 138,428 |
2023-11-27 | $9.63 | $9.72 | $9.63 | $9.67 | $9.56 | 57,428 |
2023-11-24 | $9.69 | $9.70 | $9.59 | $9.60 | $9.60 | 79,050 |
2023-11-22 | $9.80 | $9.91 | $9.80 | $9.81 | $9.81 | 84,570 |
2023-11-21 | $9.79 | $9.86 | $9.77 | $9.83 | $9.83 | 81,132 |
2023-11-20 | $9.84 | $9.84 | $9.72 | $9.73 | $9.73 | 154,281 |
2023-11-17 | $9.90 | $9.97 | $9.83 | $9.84 | $9.84 | 177,941 |
2023-11-16 | $10.08 | $10.17 | $10.03 | $10.10 | $10.10 | 222,994 |
2023-11-15 | $10.00 | $10.07 | $9.97 | $10.05 | $10.05 | 206,813 |
2023-11-14 | $10.26 | $10.26 | $10.02 | $10.04 | $10.04 | 285,149 |
2023-11-13 | $10.82 | $10.87 | $10.66 | $10.68 | $10.68 | 256,978 |
2023-11-10 | $10.85 | $11.03 | $10.71 | $10.71 | $10.71 | 299,463 |
2023-11-09 | $10.62 | $10.85 | $10.60 | $10.82 | $10.82 | 289,441 |
2023-11-08 | $10.85 | $10.90 | $10.76 | $10.82 | $10.82 | 185,204 |
2023-11-07 | $10.92 | $10.98 | $10.86 | $10.93 | $10.93 | 174,828 |
2023-11-06 | $10.72 | $10.87 | $10.72 | $10.82 | $10.82 | 127,599 |
2023-11-03 | $10.76 | $10.81 | $10.63 | $10.77 | $10.77 | 703,936 |
2023-11-02 | $10.98 | $11.07 | $10.91 | $10.92 | $10.92 | 489,057 |
2023-11-01 | $11.59 | $11.67 | $11.42 | $11.43 | $11.43 | 383,409 |
2023-10-31 | $11.61 | $11.72 | $11.53 | $11.57 | $11.57 | 207,706 |
2023-10-30 | $11.66 | $11.76 | $11.61 | $11.61 | $11.61 | 250,278 |
2023-10-27 | $11.75 | $12.05 | $11.73 | $11.99 | $11.99 | 474,410 |
2023-10-26 | $11.75 | $11.92 | $11.67 | $11.84 | $11.84 | 351,210 |
2023-10-25 | $11.61 | $11.77 | $11.53 | $11.73 | $11.73 | 246,530 |
2023-10-24 | $11.57 | $11.64 | $11.50 | $11.51 | $11.51 | 369,542 |
2023-10-23 | $11.74 | $11.82 | $11.45 | $11.61 | $11.61 | 424,567 |
2023-10-20 | $11.55 | $11.65 | $11.48 | $11.63 | $11.63 | 312,227 |
2023-10-19 | $11.30 | $11.47 | $11.21 | $11.43 | $11.43 | 318,432 |
2023-10-18 | $11.08 | $11.26 | $11.04 | $11.24 | $11.24 | 288,653 |
2023-10-17 | $11.00 | $11.03 | $10.75 | $10.84 | $10.84 | 460,124 |
2023-10-16 | $10.91 | $10.96 | $10.80 | $10.81 | $10.81 | 138,470 |
2023-10-13 | $10.84 | $11.06 | $10.82 | $11.00 | $11.00 | 235,636 |
2023-10-12 | $10.57 | $10.88 | $10.57 | $10.79 | $10.79 | 204,575 |
2023-10-11 | $10.52 | $10.70 | $10.52 | $10.56 | $10.56 | 278,001 |
2023-10-10 | $10.74 | $10.78 | $10.63 | $10.72 | $10.72 | 325,179 |
2023-10-09 | $11.23 | $11.23 | $11.03 | $11.05 | $11.05 | 397,135 |
2023-10-06 | $11.33 | $11.45 | $10.92 | $10.97 | $10.97 | 684,151 |
2023-10-05 | $11.36 | $11.41 | $11.25 | $11.26 | $11.26 | 164,731 |
2023-10-04 | $11.31 | $11.59 | $11.31 | $11.37 | $11.37 | 256,900 |
2023-10-03 | $11.40 | $11.57 | $11.36 | $11.52 | $11.52 | 321,268 |
2023-10-02 | $11.06 | $11.32 | $11.03 | $11.28 | $11.28 | 316,122 |
2023-09-29 | $10.63 | $10.93 | $10.59 | $10.86 | $10.86 | 214,837 |
2023-09-28 | $11.09 | $11.09 | $10.83 | $10.91 | $10.91 | 403,811 |
2023-09-27 | $10.97 | $11.29 | $10.97 | $11.11 | $11.11 | 286,285 |
2023-09-26 | $10.92 | $11.05 | $10.86 | $11.01 | $11.01 | 242,514 |
2023-09-25 | $10.81 | $10.89 | $10.73 | $10.73 | $10.73 | 251,694 |
2023-09-22 | $10.53 | $10.64 | $10.42 | $10.61 | $10.61 | 370,202 |
2023-09-21 | $10.50 | $10.57 | $10.37 | $10.57 | $10.57 | 271,459 |
2023-09-20 | $10.12 | $10.27 | $10.01 | $10.25 | $10.25 | 210,458 |
2023-09-19 | $10.39 | $10.43 | $10.34 | $10.37 | $10.30 | 140,660 |
2023-09-18 | $10.35 | $10.50 | $10.32 | $10.37 | $10.30 | 276,752 |
2023-09-15 | $10.15 | $10.25 | $10.07 | $10.22 | $10.15 | 298,164 |
2023-09-14 | $10.36 | $10.36 | $10.19 | $10.19 | $10.12 | 151,866 |
2023-09-13 | $10.38 | $10.48 | $10.35 | $10.43 | $10.36 | 144,757 |
2023-09-12 | $10.35 | $10.39 | $10.26 | $10.35 | $10.28 | 68,732 |
2023-09-11 | $10.30 | $10.34 | $10.20 | $10.21 | $10.14 | 242,509 |
2023-09-08 | $10.45 | $10.46 | $10.36 | $10.44 | $10.44 | 117,014 |
2023-09-07 | $10.48 | $10.52 | $10.41 | $10.47 | $10.47 | 145,095 |
2023-09-06 | $10.36 | $10.45 | $10.30 | $10.38 | $10.38 | 291,526 |
2023-09-05 | $10.16 | $10.29 | $10.14 | $10.29 | $10.29 | 207,621 |
2023-09-01 | $9.81 | $10.10 | $9.81 | $10.05 | $10.05 | 223,650 |
2023-08-31 | $9.83 | $10.03 | $9.83 | $9.97 | $9.97 | 144,994 |
2023-08-30 | $9.75 | $9.82 | $9.70 | $9.80 | $9.80 | 124,676 |
2023-08-29 | $10.07 | $10.11 | $9.77 | $9.77 | $9.77 | 189,087 |
2023-08-28 | $10.20 | $10.20 | $10.06 | $10.07 | $10.07 | 178,032 |
2023-08-25 | $10.31 | $10.46 | $10.20 | $10.28 | $10.28 | 332,583 |
2023-08-24 | $10.22 | $10.43 | $10.17 | $10.43 | $10.43 | 245,953 |
2023-08-23 | $10.29 | $10.29 | $10.10 | $10.12 | $10.12 | 291,548 |
2023-08-22 | $10.16 | $10.32 | $10.15 | $10.29 | $10.29 | 138,514 |
2023-08-21 | $10.28 | $10.35 | $10.21 | $10.23 | $10.23 | 348,284 |
2023-08-18 | $10.52 | $10.52 | $10.31 | $10.33 | $10.33 | 262,008 |
2023-08-17 | $10.07 | $10.33 | $10.07 | $10.31 | $10.31 | 316,648 |
2023-08-16 | $10.04 | $10.13 | $9.94 | $10.13 | $10.13 | 146,600 |
2023-08-15 | $9.84 | $10.03 | $9.84 | $10.01 | $10.01 | 270,983 |
2023-08-14 | $9.86 | $9.92 | $9.72 | $9.75 | $9.75 | 233,740 |
2023-08-11 | $9.73 | $9.75 | $9.65 | $9.71 | $9.71 | 170,979 |
2023-08-10 | $9.44 | $9.57 | $9.30 | $9.55 | $9.55 | 303,524 |
2023-08-09 | $9.59 | $9.65 | $9.55 | $9.61 | $9.61 | 121,428 |
2023-08-08 | $9.75 | $9.82 | $9.65 | $9.65 | $9.65 | 166,785 |
2023-08-07 | $9.63 | $9.70 | $9.55 | $9.55 | $9.55 | 324,062 |
2023-08-04 | $9.70 | $9.75 | $9.52 | $9.73 | $9.73 | 232,142 |
2023-08-03 | $9.85 | $9.88 | $9.72 | $9.77 | $9.77 | 292,964 |
2023-08-02 | $9.63 | $9.74 | $9.58 | $9.72 | $9.72 | 233,352 |
2023-08-01 | $9.37 | $9.43 | $9.30 | $9.36 | $9.36 | 302,925 |
2023-07-31 | $9.12 | $9.18 | $9.07 | $9.16 | $9.16 | 85,943 |
2023-07-28 | $9.21 | $9.21 | $9.11 | $9.16 | $9.16 | 92,497 |
2023-07-27 | $9.08 | $9.33 | $9.08 | $9.31 | $9.31 | 183,256 |
2023-07-26 | $9.36 | $9.38 | $9.17 | $9.20 | $9.20 | 197,373 |
2023-07-25 | $9.26 | $9.26 | $9.19 | $9.23 | $9.23 | 71,172 |
2023-07-24 | $9.24 | $9.28 | $9.22 | $9.27 | $9.27 | 104,253 |
2023-07-21 | $9.21 | $9.25 | $9.15 | $9.18 | $9.18 | 71,790 |
2023-07-20 | $9.19 | $9.26 | $9.13 | $9.23 | $9.23 | 97,197 |
2023-07-19 | $9.13 | $9.21 | $9.11 | $9.15 | $9.15 | 70,470 |
2023-07-18 | $9.28 | $9.29 | $9.15 | $9.16 | $9.16 | 100,472 |
2023-07-17 | $9.30 | $9.35 | $9.24 | $9.26 | $9.26 | 104,488 |
2023-07-14 | $9.12 | $9.24 | $9.11 | $9.20 | $9.20 | 414,437 |
2023-07-13 | $9.25 | $9.25 | $9.13 | $9.15 | $9.15 | 243,133 |
2023-07-12 | $9.55 | $9.60 | $9.43 | $9.45 | $9.45 | 333,228 |
2023-07-11 | $9.99 | $10.06 | $9.91 | $9.94 | $9.94 | 192,991 |
2023-07-10 | $10.25 | $10.25 | $10.12 | $10.12 | $10.12 | 287,138 |
2023-07-07 | $10.36 | $10.37 | $10.14 | $10.23 | $10.23 | 201,623 |
2023-07-06 | $10.30 | $10.49 | $10.30 | $10.38 | $10.38 | 348,679 |
2023-07-05 | $9.90 | $10.03 | $9.90 | $10.03 | $10.03 | 323,206 |
2023-07-03 | $9.78 | $9.79 | $9.74 | $9.76 | $9.76 | 32,175 |
2023-06-30 | $9.77 | $9.78 | $9.69 | $9.70 | $9.70 | 217,689 |
2023-06-29 | $10.06 | $10.09 | $10.01 | $10.02 | $10.02 | 87,284 |
2023-06-28 | $10.02 | $10.04 | $9.96 | $9.97 | $9.97 | 161,886 |
2023-06-27 | $10.13 | $10.15 | $9.94 | $9.97 | $9.97 | 134,717 |
2023-06-26 | $10.19 | $10.19 | $10.11 | $10.15 | $10.15 | 125,129 |
2023-06-23 | $10.19 | $10.23 | $10.13 | $10.18 | $10.18 | 213,620 |
2023-06-22 | $9.98 | $10.01 | $9.94 | $9.95 | $9.95 | 87,155 |
2023-06-21 | $9.94 | $9.96 | $9.80 | $9.86 | $9.86 | 132,132 |
2023-06-20 | $9.83 | $9.94 | $9.83 | $9.90 | $9.84 | 125,560 |
2023-06-16 | $9.49 | $9.62 | $9.49 | $9.62 | $9.62 | 169,616 |
2023-06-15 | $9.81 | $9.84 | $9.59 | $9.60 | $9.60 | 185,886 |
2023-06-14 | $9.78 | $9.95 | $9.75 | $9.86 | $9.86 | 160,874 |
2023-06-13 | $9.96 | $9.99 | $9.90 | $9.92 | $9.92 | 347,290 |
2023-06-12 | $10.07 | $10.16 | $10.07 | $10.09 | $10.09 | 60,340 |
2023-06-09 | $10.13 | $10.20 | $10.12 | $10.17 | $10.17 | 137,056 |
2023-06-08 | $10.12 | $10.16 | $10.04 | $10.05 | $10.05 | 155,430 |
2023-06-07 | $10.16 | $10.29 | $10.10 | $10.28 | $10.28 | 114,870 |
2023-06-06 | $10.29 | $10.30 | $10.17 | $10.19 | $10.19 | 103,248 |
2023-06-05 | $10.18 | $10.28 | $10.17 | $10.27 | $10.27 | 104,200 |
2023-06-02 | $10.10 | $10.17 | $10.08 | $10.12 | $10.12 | 408,532 |
2023-06-01 | $10.58 | $10.58 | $10.32 | $10.35 | $10.35 | 346,290 |
2023-05-31 | $10.55 | $10.75 | $10.54 | $10.61 | $10.61 | 240,689 |
2023-05-30 | $10.22 | $10.44 | $10.20 | $10.37 | $10.37 | 295,007 |
2023-05-26 | $10.27 | $10.28 | $10.15 | $10.16 | $10.16 | 197,262 |
2023-05-25 | $10.34 | $10.47 | $10.34 | $10.38 | $10.38 | 507,358 |
2023-05-24 | $10.25 | $10.35 | $10.24 | $10.31 | $10.31 | 186,331 |
2023-05-23 | $9.84 | $10.03 | $9.84 | $10.01 | $10.01 | 147,225 |
2023-05-22 | $9.74 | $9.77 | $9.70 | $9.74 | $9.74 | 66,216 |
2023-05-19 | $9.72 | $9.74 | $9.66 | $9.71 | $9.71 | 81,143 |
2023-05-18 | $9.89 | $9.95 | $9.84 | $9.84 | $9.84 | 195,784 |
2023-05-17 | $9.89 | $9.97 | $9.79 | $9.80 | $9.80 | 148,041 |
2023-05-16 | $9.78 | $9.89 | $9.78 | $9.88 | $9.88 | 104,483 |
2023-05-15 | $9.79 | $9.80 | $9.69 | $9.70 | $9.70 | 208,295 |
2023-05-12 | $9.78 | $9.89 | $9.75 | $9.82 | $9.82 | 295,855 |
2023-05-11 | $9.83 | $9.92 | $9.77 | $9.78 | $9.78 | 220,424 |
2023-05-10 | $9.62 | $9.82 | $9.62 | $9.68 | $9.68 | 186,204 |
2023-05-09 | $9.77 | $9.77 | $9.63 | $9.67 | $9.67 | 152,913 |
2023-05-08 | $9.48 | $9.53 | $9.45 | $9.51 | $9.51 | 131,777 |
2023-05-05 | $9.70 | $9.72 | $9.49 | $9.52 | $9.52 | 235,996 |
2023-05-04 | $9.83 | $9.88 | $9.73 | $9.81 | $9.81 | 259,119 |
2023-05-03 | $9.69 | $9.71 | $9.56 | $9.70 | $9.70 | 239,936 |
2023-05-02 | $9.74 | $9.88 | $9.74 | $9.77 | $9.77 | 272,168 |
2023-05-01 | $9.53 | $9.57 | $9.46 | $9.57 | $9.57 | 197,783 |
2023-04-28 | $9.70 | $9.70 | $9.52 | $9.54 | $9.54 | 303,105 |
2023-04-27 | $9.73 | $9.75 | $9.56 | $9.57 | $9.57 | 259,568 |
2023-04-26 | $9.65 | $9.88 | $9.65 | $9.88 | $9.88 | 487,987 |
2023-04-25 | $9.59 | $9.81 | $9.59 | $9.81 | $9.81 | 389,589 |
2023-04-24 | $9.53 | $9.55 | $9.49 | $9.49 | $9.49 | 189,226 |
2023-04-21 | $9.68 | $9.74 | $9.55 | $9.56 | $9.56 | 498,450 |
2023-04-20 | $9.77 | $9.77 | $9.66 | $9.70 | $9.70 | 182,949 |
2023-04-19 | $9.74 | $9.74 | $9.66 | $9.68 | $9.68 | 247,590 |
2023-04-18 | $9.64 | $9.69 | $9.63 | $9.63 | $9.63 | 89,603 |
2023-04-17 | $9.77 | $9.85 | $9.74 | $9.75 | $9.75 | 173,442 |
2023-04-14 | $9.62 | $9.75 | $9.57 | $9.68 | $9.68 | 153,170 |
2023-04-13 | $9.73 | $9.76 | $9.63 | $9.65 | $9.65 | 423,335 |
2023-04-12 | $9.87 | $9.97 | $9.80 | $9.91 | $9.91 | 279,097 |
2023-04-11 | $10.10 | $10.12 | $10.02 | $10.06 | $10.06 | 221,304 |
2023-04-10 | $10.23 | $10.28 | $10.14 | $10.14 | $10.14 | 93,676 |
2023-04-06 | $10.26 | $10.28 | $10.08 | $10.14 | $10.14 | 219,319 |
2023-04-05 | $10.29 | $10.37 | $10.22 | $10.30 | $10.30 | 214,688 |
2023-04-04 | $10.18 | $10.23 | $10.10 | $10.19 | $10.19 | 350,193 |
2023-04-03 | $10.30 | $10.34 | $10.19 | $10.20 | $10.20 | 235,472 |
2023-03-31 | $10.35 | $10.38 | $10.26 | $10.33 | $10.33 | 267,141 |
2023-03-30 | $10.41 | $10.45 | $10.36 | $10.38 | $10.38 | 568,016 |
2023-03-29 | $10.80 | $10.83 | $10.70 | $10.71 | $10.71 | 552,051 |
2023-03-28 | $11.10 | $11.14 | $11.01 | $11.06 | $11.06 | 195,652 |
2023-03-27 | $11.13 | $11.18 | $11.02 | $11.06 | $11.06 | 338,257 |
2023-03-24 | $11.42 | $11.53 | $11.28 | $11.34 | $11.34 | 1,028,807 |
2023-03-23 | $10.93 | $11.24 | $10.78 | $11.13 | $11.13 | 483,126 |
2023-03-22 | $10.98 | $11.13 | $10.71 | $11.12 | $11.12 | 485,386 |
2023-03-21 | $11.07 | $11.17 | $10.95 | $10.95 | $10.91 | 888,520 |
2023-03-20 | $11.63 | $11.68 | $11.42 | $11.50 | $11.46 | 510,093 |
2023-03-17 | $11.87 | $12.08 | $11.84 | $11.92 | $11.88 | 882,614 |
2023-03-16 | $12.20 | $12.20 | $11.59 | $11.61 | $11.57 | 1,490,572 |
2023-03-15 | $12.11 | $12.27 | $11.91 | $11.93 | $11.89 | 1,987,009 |
2023-03-14 | $11.17 | $11.29 | $11.08 | $11.14 | $11.10 | 587,016 |
2023-03-13 | $11.65 | $11.71 | $11.37 | $11.55 | $11.51 | 860,966 |
2023-03-10 | $11.14 | $11.39 | $11.06 | $11.36 | $11.32 | 682,159 |
2023-03-09 | $11.02 | $11.21 | $10.93 | $11.20 | $11.16 | 265,867 |
2023-03-08 | $11.07 | $11.08 | $10.92 | $10.99 | $10.95 | 343,937 |
2023-03-07 | $10.71 | $11.07 | $10.68 | $11.03 | $11.03 | 323,147 |
2023-03-06 | $10.64 | $10.64 | $10.52 | $10.62 | $10.62 | 148,550 |
2023-03-03 | $10.75 | $10.82 | $10.56 | $10.56 | $10.56 | 420,700 |
2023-03-02 | $11.02 | $11.05 | $10.83 | $10.85 | $10.85 | 351,125 |
2023-03-01 | $10.81 | $10.95 | $10.76 | $10.85 | $10.85 | 491,904 |
2023-02-28 | $10.80 | $11.00 | $10.80 | $11.00 | $11.00 | 242,916 |
2023-02-27 | $10.82 | $10.88 | $10.74 | $10.80 | $10.80 | 536,844 |
2023-02-24 | $11.08 | $11.20 | $11.05 | $11.15 | $11.15 | 771,886 |
2023-02-23 | $10.73 | $10.93 | $10.70 | $10.73 | $10.73 | 364,234 |
2023-02-22 | $10.82 | $10.91 | $10.74 | $10.88 | $10.88 | 453,546 |
2023-02-21 | $10.65 | $10.76 | $10.57 | $10.74 | $10.74 | 357,232 |
2023-02-17 | $10.69 | $10.71 | $10.47 | $10.50 | $10.50 | 282,070 |
2023-02-16 | $10.67 | $10.70 | $10.48 | $10.62 | $10.62 | 305,519 |
2023-02-15 | $10.65 | $10.68 | $10.49 | $10.49 | $10.49 | 176,601 |
2023-02-14 | $10.60 | $10.67 | $10.38 | $10.45 | $10.45 | 591,932 |
2023-02-13 | $10.78 | $10.78 | $10.53 | $10.53 | $10.53 | 388,584 |
2023-02-10 | $10.89 | $10.97 | $10.84 | $10.86 | $10.86 | 367,605 |
2023-02-09 | $10.40 | $10.73 | $10.40 | $10.67 | $10.67 | 328,911 |
2023-02-08 | $10.64 | $10.76 | $10.60 | $10.72 | $10.72 | 249,641 |
2023-02-07 | $10.88 | $10.95 | $10.62 | $10.65 | $10.65 | 473,913 |
2023-02-06 | $10.74 | $10.88 | $10.72 | $10.79 | $10.79 | 411,698 |
2023-02-03 | $10.55 | $10.60 | $10.37 | $10.56 | $10.56 | 261,719 |
2023-02-02 | $10.24 | $10.49 | $10.24 | $10.36 | $10.36 | 430,619 |
2023-02-01 | $10.64 | $10.77 | $10.30 | $10.38 | $10.38 | 603,883 |
2023-01-31 | $10.80 | $10.86 | $10.63 | $10.64 | $10.64 | 127,566 |
2023-01-30 | $10.71 | $10.78 | $10.62 | $10.76 | $10.76 | 608,742 |
2023-01-27 | $10.72 | $10.75 | $10.60 | $10.66 | $10.66 | 247,031 |
2023-01-26 | $10.57 | $10.75 | $10.57 | $10.58 | $10.58 | 758,539 |
2023-01-25 | $10.85 | $10.85 | $10.59 | $10.60 | $10.60 | 299,039 |
2023-01-24 | $10.76 | $10.85 | $10.66 | $10.69 | $10.69 | 252,511 |
2023-01-23 | $10.77 | $10.80 | $10.60 | $10.60 | $10.60 | 399,712 |
2023-01-20 | $10.96 | $10.98 | $10.72 | $10.74 | $10.74 | 316,772 |
2023-01-19 | $10.96 | $11.03 | $10.86 | $10.91 | $10.91 | 436,449 |
2023-01-18 | $10.48 | $10.80 | $10.43 | $10.80 | $10.80 | 399,571 |
2023-01-17 | $10.71 | $10.79 | $10.60 | $10.73 | $10.73 | 329,606 |
2023-01-13 | $10.97 | $10.99 | $10.77 | $10.78 | $10.78 | 585,315 |
2023-01-12 | $11.01 | $11.24 | $10.84 | $10.87 | $10.87 | 749,845 |
2023-01-11 | $11.20 | $11.30 | $11.15 | $11.16 | $11.16 | 336,631 |
2023-01-10 | $11.44 | $11.45 | $11.31 | $11.31 | $11.31 | 354,193 |
2023-01-09 | $11.34 | $11.44 | $11.19 | $11.44 | $11.44 | 668,192 |
2023-01-06 | $12.09 | $12.21 | $11.55 | $11.56 | $11.56 | 620,941 |
2023-01-05 | $12.19 | $12.24 | $12.10 | $12.21 | $12.21 | 545,976 |
2023-01-04 | $12.01 | $12.20 | $11.93 | $12.03 | $12.03 | 928,339 |
2023-01-03 | $12.37 | $12.61 | $12.24 | $12.47 | $12.47 | 400,045 |
2022-12-30 | $12.62 | $12.81 | $12.55 | $12.77 | $12.77 | 713,555 |
2022-12-29 | $12.61 | $12.62 | $12.41 | $12.49 | $12.49 | 319,096 |
2022-12-28 | $12.60 | $12.90 | $12.51 | $12.89 | $12.89 | 336,168 |
2022-12-27 | $12.64 | $12.72 | $12.58 | $12.66 | $12.66 | 249,596 |
2022-12-23 | $12.89 | $12.92 | $12.67 | $12.72 | $12.72 | 183,060 |
2022-12-22 | $12.72 | $13.03 | $12.70 | $12.79 | $12.79 | 663,330 |
2022-12-21 | $12.75 | $12.78 | $12.54 | $12.64 | $12.60 | 1,298,983 |
2022-12-20 | $13.08 | $13.08 | $12.87 | $12.98 | $12.94 | 337,688 |
2022-12-19 | $12.97 | $13.08 | $12.85 | $13.00 | $12.96 | 805,069 |
2022-12-16 | $12.96 | $13.08 | $12.82 | $12.97 | $12.97 | 844,883 |
2022-12-15 | $12.35 | $12.73 | $12.30 | $12.67 | $12.67 | 861,915 |
2022-12-14 | $12.02 | $12.17 | $11.81 | $11.99 | $11.99 | 584,571 |
2022-12-13 | $11.68 | $12.15 | $11.64 | $12.02 | $12.02 | 1,025,501 |
2022-12-12 | $12.50 | $12.55 | $12.38 | $12.38 | $12.38 | 184,010 |
2022-12-09 | $12.46 | $12.50 | $12.31 | $12.48 | $12.48 | 275,002 |
2022-12-08 | $12.62 | $12.72 | $12.47 | $12.50 | $12.50 | 307,959 |
2022-12-07 | $12.53 | $12.68 | $12.45 | $12.59 | $12.59 | 642,471 |
2022-12-06 | $12.41 | $12.66 | $12.36 | $12.53 | $12.53 | 641,237 |
2022-12-05 | $12.15 | $12.47 | $12.11 | $12.40 | $12.40 | 1,007,408 |
2022-12-02 | $12.33 | $12.34 | $12.07 | $12.12 | $12.12 | 292,605 |
2022-12-01 | $12.12 | $12.31 | $12.05 | $12.18 | $12.18 | 650,154 |
2022-11-30 | $12.72 | $12.99 | $12.38 | $12.44 | $12.44 | 891,723 |
2022-11-29 | $12.97 | $13.02 | $12.80 | $12.96 | $12.96 | 347,898 |
2022-11-28 | $12.79 | $13.05 | $12.68 | $13.03 | $13.03 | 497,005 |
2022-11-25 | $12.75 | $12.76 | $12.56 | $12.62 | $12.62 | 285,194 |
2022-11-23 | $13.01 | $13.03 | $12.69 | $12.78 | $12.78 | 1,243,746 |
2022-11-22 | $13.33 | $13.34 | $13.07 | $13.09 | $13.09 | 346,215 |
2022-11-21 | $13.45 | $13.56 | $13.38 | $13.43 | $13.43 | 585,008 |
2022-11-18 | $13.18 | $13.35 | $13.18 | $13.24 | $13.24 | 411,572 |
2022-11-17 | $13.69 | $13.70 | $13.34 | $13.35 | $13.35 | 948,131 |
2022-11-16 | $13.21 | $13.40 | $13.18 | $13.33 | $13.33 | 760,967 |
2022-11-15 | $12.94 | $13.59 | $12.91 | $13.29 | $13.29 | 1,414,191 |
2022-11-14 | $13.28 | $13.38 | $13.09 | $13.38 | $13.38 | 721,912 |
2022-11-11 | $13.43 | $13.52 | $13.02 | $13.06 | $13.06 | 849,495 |
2022-11-10 | $14.05 | $14.27 | $13.60 | $13.61 | $13.61 | 2,225,750 |
2022-11-09 | $15.20 | $15.41 | $15.00 | $15.41 | $15.41 | 738,757 |
2022-11-08 | $15.25 | $15.29 | $14.84 | $15.04 | $15.04 | 1,067,247 |
2022-11-07 | $15.36 | $15.52 | $15.22 | $15.35 | $15.35 | 891,615 |
2022-11-04 | $15.98 | $16.16 | $15.48 | $15.55 | $15.55 | 2,282,748 |
2022-11-03 | $17.27 | $17.29 | $16.91 | $17.06 | $17.06 | 875,548 |
2022-11-02 | $16.20 | $16.74 | $15.76 | $16.73 | $16.73 | 1,250,709 |
2022-11-01 | $15.71 | $16.30 | $15.71 | $16.13 | $16.13 | 792,500 |
2022-10-31 | $16.39 | $16.46 | $16.29 | $16.40 | $16.40 | 789,518 |
2022-10-28 | $16.41 | $16.50 | $16.01 | $16.01 | $16.01 | 781,176 |
2022-10-27 | $16.24 | $16.40 | $15.92 | $16.39 | $16.39 | 725,413 |
2022-10-26 | $16.49 | $16.49 | $15.85 | $16.09 | $16.09 | 1,588,946 |
2022-10-25 | $17.07 | $17.08 | $16.42 | $16.45 | $16.45 | 1,023,324 |
2022-10-24 | $17.41 | $17.62 | $17.11 | $17.28 | $17.28 | 1,751,797 |
2022-10-21 | $18.55 | $18.62 | $17.53 | $17.53 | $17.53 | 1,320,456 |
2022-10-20 | $18.17 | $18.33 | $17.68 | $18.22 | $18.22 | 1,157,917 |
2022-10-19 | $18.03 | $18.40 | $17.87 | $18.16 | $18.16 | 1,076,163 |
2022-10-18 | $17.30 | $17.85 | $17.25 | $17.55 | $17.55 | 1,478,833 |
2022-10-17 | $18.15 | $18.15 | $17.78 | $17.97 | $17.97 | 2,062,855 |
2022-10-14 | $18.43 | $19.29 | $18.27 | $19.22 | $19.22 | 2,094,733 |
2022-10-13 | $20.41 | $20.51 | $18.50 | $18.73 | $18.73 | 2,756,070 |
2022-10-12 | $19.83 | $19.92 | $19.56 | $19.81 | $19.81 | 917,705 |
2022-10-11 | $19.53 | $19.87 | $19.03 | $19.73 | $19.73 | 2,025,799 |
2022-10-10 | $19.07 | $19.50 | $18.96 | $19.27 | $19.27 | 1,076,755 |
2022-10-07 | $18.68 | $19.24 | $18.61 | $19.07 | $19.07 | 1,331,791 |
2022-10-06 | $18.12 | $18.42 | $17.96 | $18.37 | $18.37 | 1,171,053 |
2022-10-05 | $17.82 | $18.06 | $17.42 | $17.63 | $17.63 | 1,337,526 |
2022-10-04 | $17.61 | $17.67 | $17.05 | $17.13 | $17.13 | 2,973,913 |
2022-10-03 | $19.28 | $19.47 | $18.70 | $18.88 | $18.88 | 1,489,119 |
2022-09-30 | $19.89 | $19.91 | $19.21 | $19.72 | $19.72 | 1,295,025 |
2022-09-29 | $20.02 | $20.44 | $19.76 | $19.80 | $19.80 | 1,600,655 |
2022-09-28 | $20.49 | $20.61 | $19.13 | $19.26 | $19.26 | 1,449,698 |
2022-09-27 | $19.82 | $20.65 | $19.61 | $20.30 | $20.30 | 2,271,654 |
2022-09-26 | $19.87 | $20.36 | $19.49 | $20.13 | $20.13 | 1,962,365 |
2022-09-23 | $19.03 | $19.76 | $19.03 | $19.47 | $19.47 | 2,012,058 |
2022-09-22 | $17.83 | $18.28 | $17.76 | $18.06 | $18.06 | 1,387,371 |
2022-09-21 | $17.40 | $17.87 | $17.08 | $17.87 | $17.87 | 1,101,138 |
2022-09-20 | $17.26 | $17.65 | $17.21 | $17.39 | $17.39 | 1,317,757 |
2022-09-19 | $17.20 | $17.23 | $16.67 | $16.69 | $16.69 | 1,131,957 |
2022-09-16 | $16.91 | $16.98 | $16.63 | $16.75 | $16.75 | 972,885 |
2022-09-15 | $16.42 | $16.55 | $16.16 | $16.48 | $16.48 | 497,298 |
2022-09-14 | $16.23 | $16.39 | $16.05 | $16.18 | $16.18 | 601,913 |
2022-09-13 | $15.72 | $16.24 | $15.52 | $16.22 | $16.22 | 1,235,725 |
2022-09-12 | $15.20 | $15.22 | $14.98 | $15.14 | $15.14 | 1,087,274 |
2022-09-09 | $15.96 | $15.97 | $15.70 | $15.75 | $15.75 | 1,242,787 |
2022-09-08 | $17.11 | $17.18 | $16.63 | $16.67 | $16.67 | 958,186 |
2022-09-07 | $17.23 | $17.23 | $16.56 | $16.61 | $16.61 | 1,056,781 |
2022-09-06 | $16.90 | $17.18 | $16.65 | $17.10 | $17.10 | 1,571,475 |
2022-09-02 | $16.59 | $17.32 | $16.26 | $17.21 | $17.21 | 1,132,924 |
2022-09-01 | $17.06 | $17.39 | $16.94 | $16.98 | $16.98 | 1,565,720 |
2022-08-31 | $16.27 | $16.45 | $16.10 | $16.45 | $16.45 | 512,168 |
2022-08-30 | $15.77 | $16.26 | $15.70 | $16.17 | $16.17 | 746,395 |
2022-08-29 | $16.02 | $16.07 | $15.80 | $15.97 | $15.97 | 640,980 |
2022-08-26 | $15.11 | $16.00 | $15.04 | $15.96 | $15.96 | 852,828 |
2022-08-25 | $15.32 | $15.41 | $15.07 | $15.08 | $15.08 | 434,858 |
2022-08-24 | $15.55 | $15.59 | $15.26 | $15.38 | $15.38 | 456,010 |
2022-08-23 | $15.52 | $15.54 | $15.18 | $15.44 | $15.44 | 1,000,231 |
2022-08-22 | $15.27 | $15.50 | $15.21 | $15.44 | $15.44 | 907,675 |
2022-08-19 | $14.64 | $14.82 | $14.59 | $14.78 | $14.78 | 492,486 |
2022-08-18 | $14.25 | $14.45 | $14.25 | $14.38 | $14.38 | 196,423 |
2022-08-17 | $14.23 | $14.38 | $14.07 | $14.21 | $14.21 | 405,482 |
2022-08-16 | $14.13 | $14.13 | $13.89 | $13.95 | $13.95 | 179,300 |
2022-08-15 | $13.99 | $14.08 | $13.95 | $13.96 | $13.96 | 185,823 |
2022-08-12 | $13.89 | $13.98 | $13.71 | $13.72 | $13.72 | 185,135 |
2022-08-11 | $13.71 | $13.92 | $13.66 | $13.88 | $13.88 | 311,093 |
2022-08-10 | $13.88 | $13.98 | $13.69 | $13.82 | $13.82 | 452,616 |
2022-08-09 | $14.37 | $14.53 | $14.27 | $14.49 | $14.49 | 295,995 |
2022-08-08 | $14.23 | $14.41 | $14.10 | $14.34 | $14.34 | 242,107 |
2022-08-05 | $14.67 | $14.67 | $14.38 | $14.45 | $14.45 | 729,843 |
2022-08-04 | $14.23 | $14.33 | $14.12 | $14.15 | $14.15 | 332,312 |
2022-08-03 | $14.46 | $14.61 | $14.33 | $14.37 | $14.37 | 194,714 |
2022-08-02 | $14.42 | $14.68 | $14.36 | $14.68 | $14.68 | 307,621 |
2022-08-01 | $14.27 | $14.35 | $14.08 | $14.22 | $14.22 | 283,513 |
2022-07-29 | $14.47 | $14.57 | $14.14 | $14.17 | $14.17 | 606,767 |
2022-07-28 | $14.90 | $15.09 | $14.60 | $14.65 | $14.65 | 742,471 |
2022-07-27 | $15.28 | $15.37 | $14.75 | $14.80 | $14.80 | 415,098 |
2022-07-26 | $15.39 | $15.56 | $15.33 | $15.56 | $15.56 | 524,812 |
2022-07-25 | $15.10 | $15.23 | $14.99 | $15.07 | $15.07 | 426,640 |
2022-07-22 | $15.12 | $15.48 | $14.95 | $15.36 | $15.36 | 732,971 |
2022-07-21 | $15.73 | $15.73 | $15.21 | $15.22 | $15.22 | 508,699 |
2022-07-20 | $15.40 | $15.78 | $15.33 | $15.61 | $15.61 | 509,125 |
2022-07-19 | $15.61 | $15.61 | $15.23 | $15.29 | $15.29 | 1,215,606 |
2022-07-18 | $16.00 | $16.39 | $15.85 | $16.34 | $16.34 | 1,059,666 |
2022-07-15 | $16.90 | $17.03 | $16.48 | $16.55 | $16.55 | 742,406 |
2022-07-14 | $17.49 | $17.72 | $17.15 | $17.20 | $17.20 | 910,973 |
2022-07-13 | $17.05 | $17.09 | $16.48 | $16.64 | $16.64 | 1,018,863 |
2022-07-12 | $16.73 | $16.73 | $16.32 | $16.63 | $16.63 | 571,096 |
2022-07-11 | $16.53 | $16.65 | $16.36 | $16.62 | $16.62 | 455,910 |
2022-07-08 | $16.24 | $16.37 | $15.97 | $16.10 | $16.10 | 888,937 |
2022-07-07 | $16.37 | $16.37 | $16.12 | $16.14 | $16.14 | 808,165 |
2022-07-06 | $16.81 | $16.94 | $16.55 | $16.64 | $16.64 | 911,080 |
2022-07-05 | $17.01 | $17.20 | $16.66 | $16.71 | $16.71 | 1,330,432 |
2022-07-01 | $16.30 | $16.42 | $15.79 | $15.81 | $15.81 | 1,009,022 |
2022-06-30 | $16.28 | $16.39 | $15.79 | $15.84 | $15.84 | 896,689 |
2022-06-29 | $15.49 | $15.66 | $15.36 | $15.66 | $15.66 | 1,027,590 |
2022-06-28 | $15.01 | $15.46 | $14.88 | $15.46 | $15.46 | 660,390 |
2022-06-27 | $15.09 | $15.22 | $14.93 | $15.15 | $15.15 | 1,181,416 |
2022-06-24 | $15.66 | $15.69 | $15.06 | $15.08 | $15.08 | 665,845 |
2022-06-23 | $16.22 | $16.50 | $16.13 | $16.14 | $16.14 | 865,532 |
2022-06-22 | $16.12 | $16.21 | $15.65 | $15.95 | $15.95 | 376,670 |
2022-06-21 | $15.59 | $15.79 | $15.56 | $15.76 | $15.76 | 656,701 |
2022-06-17 | $16.16 | $16.49 | $15.98 | $16.29 | $16.29 | 975,908 |
2022-06-16 | $16.33 | $16.46 | $16.03 | $16.30 | $16.30 | 1,005,227 |
2022-06-15 | $15.81 | $16.17 | $15.31 | $15.51 | $15.51 | 1,664,737 |
2022-06-14 | $15.90 | $16.55 | $15.84 | $16.26 | $16.26 | 1,447,456 |
2022-06-13 | $15.69 | $15.95 | $15.52 | $15.86 | $15.86 | 880,344 |
2022-06-10 | $14.74 | $14.93 | $14.65 | $14.84 | $14.84 | 937,658 |
2022-06-09 | $13.64 | $14.07 | $13.55 | $14.06 | $14.06 | 767,267 |
2022-06-08 | $13.24 | $13.42 | $13.19 | $13.39 | $13.39 | 301,763 |
2022-06-07 | $13.38 | $13.38 | $13.01 | $13.04 | $13.04 | 374,024 |
2022-06-06 | $12.88 | $13.16 | $12.86 | $13.10 | $13.10 | 351,122 |
2022-06-03 | $13.13 | $13.30 | $13.12 | $13.23 | $13.23 | 267,945 |
2022-06-02 | $13.30 | $13.37 | $12.89 | $12.89 | $12.89 | 381,279 |
2022-06-01 | $13.10 | $13.65 | $13.07 | $13.53 | $13.53 | 319,818 |
2022-05-31 | $13.06 | $13.19 | $12.95 | $13.09 | $13.09 | 457,289 |
2022-05-27 | $13.21 | $13.22 | $13.05 | $13.06 | $13.06 | 257,024 |
2022-05-26 | $13.61 | $13.61 | $13.31 | $13.35 | $13.35 | 261,613 |
2022-05-25 | $13.96 | $13.96 | $13.60 | $13.74 | $13.74 | 198,611 |
2022-05-24 | $13.79 | $13.90 | $13.64 | $13.70 | $13.70 | 427,994 |
2022-05-23 | $13.96 | $13.98 | $13.65 | $13.74 | $13.74 | 661,685 |
2022-05-20 | $14.13 | $14.70 | $14.12 | $14.34 | $14.34 | 465,694 |
2022-05-19 | $14.93 | $14.93 | $14.27 | $14.47 | $14.47 | 415,708 |
2022-05-18 | $14.32 | $14.79 | $14.27 | $14.76 | $14.76 | 493,370 |
2022-05-17 | $14.05 | $14.20 | $13.92 | $13.95 | $13.95 | 700,992 |
2022-05-16 | $14.83 | $14.94 | $14.49 | $14.64 | $14.64 | 395,300 |
2022-05-13 | $15.12 | $15.17 | $14.70 | $14.75 | $14.75 | 427,601 |
2022-05-12 | $15.69 | $15.91 | $15.31 | $15.62 | $15.62 | 611,145 |
2022-05-11 | $15.33 | $15.53 | $14.80 | $15.52 | $15.52 | 383,148 |
2022-05-10 | $15.01 | $15.56 | $14.97 | $15.35 | $15.35 | 454,167 |
2022-05-09 | $15.28 | $15.72 | $15.28 | $15.62 | $15.62 | 771,839 |
2022-05-06 | $14.66 | $14.91 | $14.53 | $14.76 | $14.76 | 874,154 |
2022-05-05 | $13.83 | $14.55 | $13.83 | $14.31 | $14.31 | 374,757 |
2022-05-04 | $13.92 | $14.19 | $13.40 | $13.42 | $13.42 | 345,631 |
2022-05-03 | $13.92 | $13.98 | $13.80 | $13.88 | $13.88 | 335,656 |
2022-05-02 | $14.20 | $14.44 | $13.93 | $14.11 | $14.11 | 453,348 |
2022-04-29 | $13.65 | $14.03 | $13.45 | $14.03 | $14.03 | 252,350 |
2022-04-28 | $13.93 | $14.16 | $13.61 | $13.69 | $13.69 | 294,283 |
2022-04-27 | $14.06 | $14.25 | $13.85 | $14.02 | $14.02 | 507,438 |
2022-04-26 | $13.55 | $14.16 | $13.54 | $14.15 | $14.15 | 510,729 |
2022-04-25 | $13.39 | $13.65 | $13.26 | $13.31 | $13.31 | 621,368 |
2022-04-22 | $12.73 | $13.10 | $12.73 | $13.07 | $13.07 | 432,524 |
2022-04-21 | $12.18 | $12.75 | $12.13 | $12.69 | $12.69 | 106,447 |
2022-04-20 | $12.49 | $12.53 | $12.39 | $12.46 | $12.46 | 243,940 |
2022-04-19 | $12.97 | $12.97 | $12.68 | $12.68 | $12.68 | 124,410 |
2022-04-18 | $12.89 | $12.89 | $12.60 | $12.78 | $12.78 | 89,721 |
2022-04-14 | $12.55 | $12.73 | $12.53 | $12.70 | $12.70 | 87,253 |
2022-04-13 | $12.91 | $12.91 | $12.59 | $12.59 | $12.59 | 152,659 |
2022-04-12 | $12.66 | $12.95 | $12.59 | $12.89 | $12.89 | 216,391 |
2022-04-11 | $12.78 | $12.78 | $12.47 | $12.72 | $12.72 | 136,495 |
2022-04-08 | $12.60 | $12.65 | $12.41 | $12.50 | $12.50 | 78,969 |
2022-04-07 | $12.60 | $12.78 | $12.46 | $12.52 | $12.52 | 276,537 |
2022-04-06 | $12.78 | $12.81 | $12.51 | $12.61 | $12.61 | 304,255 |
2022-04-05 | $12.26 | $12.42 | $12.11 | $12.36 | $12.36 | 153,966 |
2022-04-04 | $12.19 | $12.23 | $12.07 | $12.11 | $12.11 | 231,249 |
2022-04-01 | $12.29 | $12.33 | $12.15 | $12.15 | $12.15 | 81,246 |
2022-03-31 | $12.18 | $12.44 | $12.07 | $12.42 | $12.42 | 161,966 |
2022-03-30 | $12.05 | $12.05 | $11.88 | $11.96 | $11.96 | 152,493 |
2022-03-29 | $11.89 | $12.09 | $11.75 | $11.86 | $11.86 | 416,601 |
2022-03-28 | $12.62 | $12.73 | $12.48 | $12.48 | $12.48 | 104,055 |
2022-03-25 | $12.53 | $12.72 | $12.48 | $12.52 | $12.52 | 114,668 |
2022-03-24 | $12.71 | $12.76 | $12.53 | $12.53 | $12.53 | 93,342 |
2022-03-23 | $12.65 | $12.74 | $12.58 | $12.71 | $12.71 | 139,894 |
2022-03-22 | $12.39 | $12.40 | $12.24 | $12.28 | $12.28 | 104,232 |
2022-03-21 | $12.43 | $12.71 | $12.43 | $12.61 | $12.61 | 226,683 |
2022-03-18 | $12.96 | $12.96 | $12.33 | $12.39 | $12.39 | 140,106 |
2022-03-17 | $12.86 | $12.92 | $12.49 | $12.56 | $12.56 | 183,522 |
2022-03-16 | $13.10 | $13.42 | $12.75 | $12.75 | $12.75 | 358,561 |
2022-03-15 | $13.97 | $14.10 | $13.76 | $13.84 | $13.84 | 234,231 |
2022-03-14 | $14.02 | $14.11 | $13.66 | $14.06 | $14.06 | 299,321 |
2022-03-11 | $13.86 | $14.59 | $13.86 | $14.59 | $14.59 | 213,396 |
2022-03-10 | $14.40 | $14.50 | $14.08 | $14.38 | $14.38 | 350,564 |
2022-03-09 | $14.44 | $14.44 | $13.45 | $13.83 | $13.83 | 546,538 |
2022-03-08 | $15.71 | $15.99 | $14.65 | $15.48 | $15.48 | 667,348 |
2022-03-07 | $16.00 | $16.58 | $15.16 | $16.26 | $16.26 | 794,715 |
2022-03-04 | $15.14 | $15.46 | $14.97 | $15.20 | $15.20 | 702,316 |
2022-03-03 | $13.45 | $14.07 | $13.44 | $14.01 | $14.01 | 218,483 |
2022-03-02 | $13.50 | $13.60 | $13.17 | $13.25 | $13.25 | 82,942 |
2022-03-01 | $13.17 | $13.81 | $13.02 | $13.77 | $13.77 | 156,306 |
2022-02-28 | $13.02 | $13.14 | $12.62 | $12.94 | $12.94 | 152,756 |
2022-02-25 | $12.84 | $12.85 | $12.40 | $12.43 | $12.43 | 98,145 |
2022-02-24 | $13.91 | $13.91 | $13.11 | $13.29 | $13.29 | 531,879 |
2022-02-23 | $12.14 | $12.72 | $12.14 | $12.70 | $12.70 | 107,161 |
2022-02-22 | $12.49 | $12.67 | $12.27 | $12.49 | $12.49 | 95,057 |
2022-02-18 | $11.96 | $12.16 | $11.93 | $12.13 | $12.13 | 24,263 |
2022-02-17 | $11.82 | $12.00 | $11.79 | $11.96 | $11.96 | 164,381 |
2022-02-16 | $11.79 | $11.79 | $11.54 | $11.58 | $11.58 | 5,451 |
2022-02-15 | $11.86 | $11.86 | $11.65 | $11.66 | $11.66 | 40,711 |
2022-02-14 | $12.21 | $12.38 | $12.12 | $12.18 | $12.18 | 64,035 |
2022-02-11 | $11.61 | $12.05 | $11.49 | $11.97 | $11.97 | 280,518 |
2022-02-10 | $11.56 | $11.61 | $11.27 | $11.55 | $11.55 | 14,587 |
2022-02-09 | $11.28 | $11.35 | $11.27 | $11.28 | $11.28 | 14,493 |
2022-02-08 | $11.79 | $11.88 | $11.62 | $11.62 | $11.62 | 11,596 |
2022-02-07 | $11.78 | $11.81 | $11.64 | $11.81 | $11.81 | 25,015 |
2022-02-04 | $11.88 | $11.93 | $11.63 | $11.75 | $11.75 | 8,185 |
2022-02-03 | $11.60 | $11.72 | $11.60 | $11.69 | $11.69 | 29,366 |
2022-02-02 | $11.34 | $11.48 | $11.34 | $11.37 | $11.37 | 14,010 |
2022-02-01 | $11.63 | $11.72 | $11.51 | $11.51 | $11.51 | 7,352 |
2022-01-31 | $12.23 | $12.23 | $11.78 | $11.80 | $11.80 | 17,820 |
2022-01-28 | $12.47 | $12.53 | $12.18 | $12.18 | $12.18 | 81,942 |
2022-01-27 | $12.11 | $12.39 | $11.99 | $12.25 | $12.25 | 64,662 |
2022-01-26 | $11.89 | $12.52 | $11.84 | $12.33 | $12.33 | 58,997 |
2022-01-25 | $12.45 | $12.60 | $12.13 | $12.26 | $12.26 | 65,483 |
2022-01-24 | $12.33 | $12.75 | $12.10 | $12.20 | $12.20 | 136,696 |
2022-01-21 | $11.57 | $11.75 | $11.53 | $11.75 | $11.75 | 46,741 |
2022-01-20 | $11.18 | $11.44 | $11.11 | $11.44 | $11.44 | 29,246 |
2022-01-19 | $11.15 | $11.27 | $11.08 | $11.27 | $11.27 | 52,063 |
2022-01-18 | $11.27 | $11.36 | $11.20 | $11.30 | $11.30 | 61,185 |
2022-01-14 | $11.01 | $11.13 | $10.97 | $11.00 | $11.00 | 70,048 |
2022-01-13 | $10.70 | $10.97 | $10.69 | $10.97 | $10.97 | 9,638 |
2022-01-12 | $10.88 | $10.88 | $10.79 | $10.83 | $10.83 | 9,083 |
2022-01-11 | $11.25 | $11.25 | $10.99 | $10.99 | $10.99 | 41,278 |
2022-01-10 | $11.35 | $11.44 | $11.26 | $11.29 | $11.29 | 59,047 |
2022-01-07 | $11.10 | $11.10 | $10.96 | $10.98 | $10.98 | 3,669 |
2022-01-06 | $11.07 | $11.12 | $11.00 | $11.08 | $11.08 | 14,567 |
2022-01-05 | $10.76 | $11.02 | $10.71 | $11.02 | $11.02 | 7,302 |
2022-01-04 | $10.76 | $10.87 | $10.76 | $10.83 | $10.83 | 5,042 |
2022-01-03 | $10.90 | $10.96 | $10.86 | $10.87 | $10.87 | 11,821 |
2021-12-31 | $11.06 | $11.09 | $10.98 | $11.09 | $11.09 | 2,465 |
2021-12-30 | $10.99 | $11.06 | $10.97 | $11.04 | $11.04 | 2,271 |
2021-12-29 | $11.02 | $11.05 | $10.96 | $10.96 | $10.96 | 3,659 |
2021-12-28 | $11.01 | $11.01 | $10.97 | $11.00 | $11.00 | 5,883 |
2021-12-27 | $11.26 | $11.26 | $11.04 | $11.04 | $11.04 | 18,598 |
2021-12-23 | $11.40 | $11.40 | $11.25 | $11.28 | $11.28 | 49,145 |
2021-12-22 | $11.73 | $11.73 | $11.42 | $11.43 | $11.43 | 19,018 |
2021-12-21 | $11.89 | $11.91 | $11.72 | $11.72 | $11.72 | 34,426 |
2021-12-20 | $12.18 | $12.20 | $12.05 | $12.06 | $12.06 | 71,851 |
2021-12-17 | $11.91 | $12.05 | $11.87 | $12.05 | $12.05 | 16,465 |
2021-12-16 | $11.57 | $11.81 | $11.57 | $11.70 | $11.70 | 9,553 |
2021-12-15 | $12.12 | $12.12 | $11.76 | $11.76 | $11.76 | 6,932 |
2021-12-14 | $11.99 | $12.17 | $11.94 | $12.09 | $12.09 | 18,953 |
2021-12-13 | $11.70 | $11.92 | $11.70 | $11.92 | $11.92 | 8,645 |
2021-12-10 | $11.67 | $11.74 | $11.66 | $11.68 | $11.68 | 13,092 |
2021-12-09 | $11.68 | $11.74 | $11.63 | $11.71 | $11.71 | 18,166 |
2021-12-08 | $11.50 | $11.57 | $11.47 | $11.48 | $11.48 | 10,367 |
2021-12-07 | $11.81 | $11.81 | $11.59 | $11.59 | $11.59 | 34,932 |
2021-12-06 | $12.15 | $12.18 | $12.05 | $12.08 | $12.08 | 22,203 |
2021-12-03 | $12.12 | $12.52 | $12.12 | $12.42 | $12.42 | 19,552 |
2021-12-02 | $12.34 | $12.34 | $12.13 | $12.19 | $12.19 | 58,758 |
2021-12-01 | $12.00 | $12.44 | $11.90 | $12.44 | $12.44 | 57,453 |
2021-11-30 | $12.19 | $12.53 | $12.09 | $12.35 | $12.35 | 95,032 |
2021-11-29 | $12.07 | $12.26 | $12.07 | $12.14 | $12.14 | 91,022 |
2021-11-26 | $12.17 | $12.41 | $12.12 | $12.36 | $12.36 | 54,436 |
2021-11-24 | $11.99 | $11.99 | $11.75 | $11.78 | $11.78 | 111,840 |
2021-11-23 | $11.65 | $11.71 | $11.55 | $11.64 | $11.64 | 78,100 |
2021-11-22 | $11.44 | $11.51 | $11.36 | $11.51 | $11.51 | 21,154 |
2021-11-19 | $11.29 | $11.37 | $11.26 | $11.33 | $11.33 | 41,354 |
2021-11-18 | $11.12 | $11.14 | $11.08 | $11.08 | $11.08 | 8,147 |
2021-11-17 | $11.11 | $11.12 | $11.08 | $11.10 | $11.10 | 2,688 |
2021-11-16 | $11.08 | $11.14 | $11.06 | $11.14 | $11.14 | 937 |
2021-11-15 | $10.92 | $11.09 | $10.92 | $11.06 | $11.06 | 2,720 |
2021-11-12 | $11.03 | $11.03 | $10.98 | $10.98 | $10.98 | 2,136 |
2021-11-11 | $11.07 | $11.10 | $11.00 | $11.05 | $11.05 | 6,202 |
2021-11-10 | $10.99 | $11.16 | $10.91 | $11.16 | $11.16 | 8,928 |
2021-11-09 | $10.83 | $10.93 | $10.79 | $10.88 | $10.88 | 5,277 |
2021-11-08 | $10.89 | $10.89 | $10.83 | $10.89 | $10.89 | 16,969 |
2021-11-05 | $10.92 | $10.96 | $10.90 | $10.90 | $10.90 | 3,152 |
2021-11-04 | $10.89 | $11.01 | $10.89 | $10.94 | $10.94 | 5,087 |
2021-11-03 | $11.09 | $11.10 | $10.85 | $10.85 | $10.85 | 45,539 |
2021-11-02 | $11.13 | $11.13 | $11.05 | $11.09 | $11.08 | 1,324 |
2021-11-01 | $11.13 | $11.14 | $11.01 | $11.01 | $11.01 | 24,041 |
2021-10-29 | $11.28 | $11.31 | $11.25 | $11.26 | $11.26 | 17,765 |
2021-10-28 | $11.21 | $11.21 | $11.08 | $11.09 | $11.09 | 5,671 |
2021-10-27 | $11.25 | $11.33 | $11.22 | $11.31 | $11.31 | 36,950 |
2021-10-26 | $11.21 | $11.29 | $11.20 | $11.23 | $11.23 | 20,080 |
2021-10-25 | $11.30 | $11.37 | $11.30 | $11.35 | $11.35 | 23,300 |
2021-10-22 | $11.28 | $11.34 | $11.22 | $11.23 | $11.23 | 25,564 |
2021-10-21 | $11.43 | $11.43 | $11.38 | $11.38 | $11.38 | 26,449 |
2021-10-20 | $11.44 | $11.45 | $11.35 | $11.38 | $11.38 | 22,758 |
2021-10-19 | $11.48 | $11.48 | $11.44 | $11.47 | $11.47 | 43,405 |
2021-10-18 | $11.67 | $11.68 | $11.59 | $11.60 | $11.60 | 47,950 |
2021-10-15 | $11.55 | $11.56 | $11.48 | $11.48 | $11.48 | 10,469 |
2021-10-14 | $11.72 | $11.72 | $11.65 | $11.68 | $11.68 | 18,215 |
2021-10-13 | $12.05 | $12.07 | $11.91 | $11.94 | $11.94 | 19,793 |
2021-10-12 | $12.30 | $12.32 | $12.26 | $12.27 | $12.27 | 4,696 |
2021-10-11 | $12.25 | $12.39 | $12.19 | $12.39 | $12.39 | 6,387 |
2021-10-08 | $12.15 | $12.24 | $12.15 | $12.21 | $12.21 | 6,207 |
2021-10-07 | $12.28 | $12.29 | $12.15 | $12.26 | $12.26 | 48,266 |
2021-10-06 | $12.67 | $12.72 | $12.43 | $12.43 | $12.43 | 35,701 |
2021-10-05 | $12.37 | $12.40 | $12.20 | $12.27 | $12.27 | 27,112 |
2021-10-04 | $12.32 | $12.47 | $12.27 | $12.47 | $12.47 | 25,944 |
2021-10-01 | $12.36 | $12.49 | $12.22 | $12.28 | $12.28 | 17,507 |
2021-09-30 | $12.29 | $12.48 | $12.24 | $12.44 | $12.44 | 15,662 |
2021-09-29 | $12.18 | $12.38 | $12.18 | $12.34 | $12.34 | 12,462 |
2021-09-28 | $12.08 | $12.34 | $12.08 | $12.27 | $12.27 | 27,478 |
2021-09-27 | $11.78 | $11.78 | $11.69 | $11.70 | $11.70 | 2,507 |
2021-09-24 | $11.66 | $11.70 | $11.64 | $11.69 | $11.69 | 8,869 |
2021-09-23 | $11.47 | $11.47 | $11.39 | $11.42 | $11.42 | 20,299 |
2021-09-22 | $11.73 | $11.74 | $11.56 | $11.72 | $11.72 | 12,983 |
2021-09-21 | $11.87 | $11.99 | $11.85 | $11.93 | $11.93 | 6,353 |
2021-09-20 | $12.31 | $12.39 | $12.14 | $12.22 | $12.22 | 57,831 |
2021-09-17 | $11.48 | $11.78 | $11.48 | $11.76 | $11.76 | 14,225 |
2021-09-16 | $11.49 | $11.51 | $11.40 | $11.40 | $11.40 | 17,094 |
2021-09-15 | $11.41 | $11.52 | $11.40 | $11.40 | $11.40 | 4,185 |
2021-09-14 | $11.22 | $11.39 | $11.22 | $11.39 | $11.38 | 6,731 |
2021-09-13 | $11.32 | $11.35 | $11.30 | $11.35 | $11.35 | 2,606 |
2021-09-10 | $11.29 | $11.49 | $11.25 | $11.48 | $11.48 | 12,903 |
2021-09-09 | $11.31 | $11.40 | $11.31 | $11.40 | $11.39 | 1,935 |
2021-09-08 | $11.25 | $11.37 | $11.25 | $11.33 | $11.33 | 10,427 |
2021-09-07 | $11.00 | $11.12 | $11.00 | $11.12 | $11.12 | 19,014 |
2021-09-03 | $11.05 | $11.08 | $11.00 | $11.04 | $11.04 | 8,365 |
2021-09-02 | $10.96 | $10.96 | $10.95 | $10.96 | $10.96 | 3,366 |
2021-09-01 | $11.02 | $11.07 | $11.02 | $11.06 | $11.06 | 1,516 |
2021-08-31 | $11.22 | $11.23 | $11.17 | $11.20 | $11.20 | 6,916 |
2021-08-30 | $11.15 | $11.16 | $11.15 | $11.15 | $11.15 | 1,464 |
2021-08-27 | $11.36 | $11.36 | $11.15 | $11.16 | $11.16 | 10,766 |
2021-08-26 | $11.33 | $11.42 | $11.33 | $11.42 | $11.42 | 3,195 |
2021-08-25 | $11.37 | $11.37 | $11.29 | $11.29 | $11.29 | 9,701 |
2021-08-24 | $11.39 | $11.39 | $11.31 | $11.31 | $11.31 | 12,072 |
2021-08-23 | $11.40 | $11.43 | $11.33 | $11.34 | $11.34 | 14,812 |
2021-08-20 | $11.74 | $11.74 | $11.54 | $11.54 | $11.54 | 26,250 |
2021-08-19 | $11.75 | $11.75 | $11.59 | $11.68 | $11.68 | 23,227 |
2021-08-18 | $11.31 | $11.40 | $11.26 | $11.40 | $11.40 | 2,797 |
2021-08-17 | $11.32 | $11.42 | $11.30 | $11.33 | $11.33 | 6,928 |
2021-08-16 | $11.28 | $11.28 | $11.17 | $11.18 | $11.18 | 16,508 |
2021-08-13 | $11.15 | $11.15 | $11.04 | $11.06 | $11.06 | 52,663 |
2021-08-12 | $11.21 | $11.24 | $11.21 | $11.22 | $11.22 | 2,606 |
2021-08-11 | $11.30 | $11.30 | $11.21 | $11.23 | $11.23 | 1,619 |
2021-08-10 | $11.38 | $11.41 | $11.38 | $11.39 | $11.39 | 1,159 |
2021-08-09 | $11.43 | $11.44 | $11.40 | $11.44 | $11.43 | 1,364 |
2021-08-06 | $11.36 | $11.44 | $11.36 | $11.43 | $11.42 | 921 |
2021-08-05 | $11.30 | $11.32 | $11.30 | $11.31 | $11.31 | 3,459 |
2021-08-04 | $11.35 | $11.41 | $11.27 | $11.41 | $11.41 | 972 |
2021-08-03 | $11.45 | $11.48 | $11.38 | $11.40 | $11.40 | 1,964 |
2021-08-02 | $11.54 | $11.58 | $11.49 | $11.58 | $11.58 | 5,768 |
2021-07-30 | $11.58 | $11.72 | $11.58 | $11.68 | $11.68 | 4,415 |
2021-07-29 | $11.53 | $11.56 | $11.51 | $11.56 | $11.56 | 4,816 |
2021-07-28 | $11.86 | $11.86 | $11.72 | $11.75 | $11.75 | 2,898 |
2021-07-27 | $11.89 | $11.98 | $11.85 | $11.85 | $11.85 | 11,941 |
2021-07-26 | $11.86 | $11.87 | $11.83 | $11.83 | $11.82 | 2,303 |
2021-07-23 | $11.99 | $11.99 | $11.89 | $11.91 | $11.90 | 7,998 |
2021-07-22 | $12.04 | $12.16 | $12.03 | $12.11 | $12.11 | 12,537 |
2021-07-21 | $12.37 | $12.37 | $12.17 | $12.18 | $12.18 | 19,232 |
2021-07-20 | $12.90 | $12.94 | $12.63 | $12.64 | $12.64 | 8,232 |
2021-07-19 | $12.80 | $12.90 | $12.77 | $12.84 | $12.84 | 50,807 |
2021-07-16 | $12.24 | $12.35 | $12.21 | $12.33 | $12.33 | 72,090 |
2021-07-15 | $12.06 | $12.22 | $12.06 | $12.13 | $12.13 | 9,507 |
2021-07-14 | $11.85 | $11.91 | $11.84 | $11.91 | $11.91 | 2,446 |
2021-07-13 | $11.88 | $11.95 | $11.88 | $11.95 | $11.95 | 2,052 |
2021-07-12 | $11.85 | $11.85 | $11.76 | $11.76 | $11.76 | 4,905 |
2021-07-09 | $12.10 | $12.10 | $11.91 | $11.91 | $11.91 | 5,590 |
2021-07-08 | $12.35 | $12.41 | $12.24 | $12.29 | $12.29 | 15,087 |
2021-07-07 | $12.01 | $12.01 | $11.98 | $11.98 | $11.98 | 1,759 |
2021-07-06 | $11.99 | $12.21 | $11.99 | $12.12 | $12.12 | 5,065 |
2021-07-02 | $12.00 | $12.00 | $11.99 | $11.99 | $11.99 | 3,952 |
2021-07-01 | $12.12 | $12.12 | $12.07 | $12.07 | $12.07 | 294 |
2021-06-30 | $12.26 | $12.26 | $12.19 | $12.19 | $12.19 | 821 |
2021-06-29 | $11.92 | $12.01 | $11.92 | $11.99 | $11.99 | 1,639 |
2021-06-28 | $11.89 | $12.05 | $11.89 | $12.02 | $12.02 | 4,568 |
2021-06-25 | $11.81 | $11.87 | $11.81 | $11.83 | $11.83 | 852 |
2021-06-24 | $11.93 | $11.93 | $11.86 | $11.89 | $11.88 | 3,186 |
2021-06-23 | $11.96 | $12.12 | $11.96 | $12.12 | $12.12 | 977 |
2021-06-22 | $12.02 | $12.02 | $11.95 | $11.95 | $11.95 | 887 |
2021-06-21 | $12.21 | $12.21 | $11.95 | $11.95 | $11.95 | 5,286 |
2021-06-18 | $12.25 | $12.39 | $12.20 | $12.33 | $12.33 | 10,357 |
2021-06-17 | $11.83 | $11.95 | $11.78 | $11.86 | $11.86 | 4,227 |
2021-06-16 | $11.47 | $11.65 | $11.44 | $11.65 | $11.65 | 14,057 |
2021-06-15 | $11.46 | $11.48 | $11.44 | $11.46 | $11.45 | 3,379 |
2021-06-14 | $11.53 | $11.53 | $11.46 | $11.46 | $11.46 | 3,790 |
2021-06-11 | $11.51 | $11.58 | $11.51 | $11.52 | $11.52 | 4,888 |
2021-06-10 | $11.63 | $11.63 | $11.55 | $11.59 | $11.59 | 2,046 |
2021-06-09 | $11.56 | $11.61 | $11.53 | $11.59 | $11.59 | 14,215 |
2021-06-08 | $11.56 | $11.57 | $11.54 | $11.57 | $11.57 | 11,481 |
2021-06-07 | $11.62 | $11.62 | $11.58 | $11.58 | $11.58 | 893 |
2021-06-04 | $11.70 | $11.74 | $11.69 | $11.70 | $11.70 | 23,448 |
2021-06-03 | $11.91 | $11.94 | $11.87 | $11.88 | $11.88 | 20,963 |
2021-06-02 | $11.79 | $11.79 | $11.69 | $11.70 | $11.70 | 1,569 |
2021-06-01 | $11.67 | $11.75 | $11.67 | $11.75 | $11.75 | 5,377 |
2021-05-28 | $11.93 | $11.93 | $11.84 | $11.91 | $11.91 | 12,448 |
2021-05-27 | $11.98 | $12.06 | $11.98 | $11.98 | $11.98 | 4,668 |
2021-05-26 | $12.06 | $12.07 | $12.03 | $12.07 | $12.07 | 5,845 |
2021-05-25 | $11.93 | $12.03 | $11.93 | $12.03 | $12.03 | 13,794 |
2021-05-24 | $12.05 | $12.05 | $12.00 | $12.01 | $12.01 | 5,995 |
2021-05-21 | $12.12 | $12.22 | $12.12 | $12.16 | $12.16 | 5,695 |
2021-05-20 | $12.38 | $12.39 | $12.18 | $12.20 | $12.20 | 7,971 |
2021-05-19 | $12.69 | $12.76 | $12.44 | $12.59 | $12.59 | 31,076 |
2021-05-18 | $12.17 | $12.30 | $12.17 | $12.30 | $12.30 | 3,283 |
2021-05-17 | $12.45 | $12.45 | $12.31 | $12.35 | $12.35 | 4,198 |
2021-05-14 | $12.51 | $12.52 | $12.30 | $12.30 | $12.30 | 20,292 |
2021-05-13 | $12.98 | $12.98 | $12.77 | $12.77 | $12.77 | 19,694 |
2021-05-12 | $12.87 | $13.04 | $12.76 | $13.01 | $13.01 | 6,105 |
2021-05-11 | $12.84 | $12.84 | $12.69 | $12.74 | $12.74 | 5,414 |
2021-05-10 | $12.22 | $12.44 | $12.22 | $12.44 | $12.44 | 4,654 |
2021-05-07 | $12.59 | $12.59 | $12.23 | $12.26 | $12.26 | 11,101 |
2021-05-06 | $12.78 | $12.84 | $12.65 | $12.65 | $12.65 | 6,345 |
2021-05-05 | $12.93 | $12.97 | $12.80 | $12.84 | $12.84 | 5,400 |
2021-05-04 | $13.09 | $13.34 | $13.09 | $13.25 | $13.25 | 5,254 |
2021-05-03 | $12.95 | $12.95 | $12.79 | $12.79 | $12.79 | 3,856 |
2021-04-30 | $12.93 | $13.14 | $12.93 | $13.14 | $13.14 | 4,253 |
2021-04-29 | $12.69 | $12.85 | $12.63 | $12.77 | $12.77 | 12,194 |
2021-04-28 | $12.85 | $12.88 | $12.77 | $12.77 | $12.77 | 4,243 |
2021-04-27 | $12.93 | $12.93 | $12.85 | $12.85 | $12.85 | 3,686 |
2021-04-26 | $12.84 | $12.87 | $12.81 | $12.85 | $12.85 | 6,213 |
2021-04-23 | $13.04 | $13.04 | $12.90 | $12.90 | $12.90 | 3,842 |
2021-04-22 | $13.02 | $13.23 | $13.02 | $13.17 | $13.17 | 8,343 |
2021-04-21 | $13.44 | $13.44 | $13.09 | $13.09 | $13.08 | 6,617 |
2021-04-20 | $13.17 | $13.38 | $13.17 | $13.35 | $13.35 | 4,386 |
2021-04-19 | $12.88 | $12.92 | $12.87 | $12.87 | $12.87 | 2,328 |
2021-04-16 | $13.08 | $13.08 | $12.90 | $12.92 | $12.91 | 17,727 |
2021-04-15 | $13.20 | $13.28 | $13.20 | $13.23 | $13.23 | 13,268 |
2021-04-14 | $13.42 | $13.46 | $13.37 | $13.46 | $13.46 | 30,155 |
2021-04-13 | $13.57 | $13.57 | $13.46 | $13.47 | $13.47 | 4,858 |
2021-04-12 | $13.57 | $13.69 | $13.57 | $13.63 | $13.63 | 12,082 |
2021-04-09 | $13.51 | $13.52 | $13.51 | $13.52 | $13.52 | 1,847 |
2021-04-08 | $13.55 | $13.55 | $13.50 | $13.54 | $13.54 | 3,303 |
2021-04-07 | $13.75 | $13.79 | $13.68 | $13.75 | $13.75 | 4,941 |
2021-04-06 | $13.82 | $13.86 | $13.78 | $13.83 | $13.83 | 4,543 |
2021-04-05 | $13.75 | $13.76 | $13.54 | $13.54 | $13.54 | 3,970 |
2021-04-01 | $14.26 | $14.27 | $14.04 | $14.04 | $14.04 | 7,880 |
2021-03-31 | $14.45 | $14.51 | $14.40 | $14.47 | $14.47 | 11,716 |
2021-03-30 | $14.56 | $14.56 | $14.45 | $14.46 | $14.46 | 2,867 |
2021-03-29 | $14.53 | $14.68 | $14.46 | $14.55 | $14.55 | 2,347 |
2021-03-26 | $14.69 | $14.72 | $14.49 | $14.51 | $14.51 | 2,094 |
2021-03-25 | $15.00 | $15.05 | $14.76 | $14.78 | $14.77 | 7,570 |
2021-03-24 | $14.83 | $14.93 | $14.70 | $14.92 | $14.92 | 25,896 |
2021-03-23 | $14.63 | $14.96 | $14.62 | $14.84 | $14.84 | 34,860 |
2021-03-22 | $14.61 | $14.62 | $14.40 | $14.53 | $14.53 | 31,262 |
2021-03-19 | $14.67 | $14.77 | $14.54 | $14.55 | $14.55 | 11,964 |
2021-03-18 | $14.39 | $14.55 | $14.24 | $14.55 | $14.55 | 3,529 |
2021-03-17 | $14.45 | $14.51 | $14.23 | $14.23 | $14.23 | 11,460 |
2021-03-16 | $14.35 | $14.41 | $14.35 | $14.37 | $14.37 | 12,719 |
2021-03-15 | $14.49 | $14.58 | $14.43 | $14.43 | $14.43 | 2,663 |
2021-03-12 | $14.51 | $14.51 | $14.37 | $14.37 | $14.37 | 1,678 |
2021-03-11 | $14.48 | $14.52 | $14.34 | $14.37 | $14.37 | 4,575 |
2021-03-10 | $14.66 | $14.78 | $14.62 | $14.62 | $14.62 | 3,007 |
2021-03-09 | $14.84 | $14.89 | $14.76 | $14.83 | $14.83 | 26,237 |
2021-03-08 | $15.31 | $15.32 | $15.08 | $15.32 | $15.32 | 20,029 |
2021-03-05 | $15.24 | $15.69 | $15.24 | $15.28 | $15.28 | 40,302 |
2021-03-04 | $15.02 | $15.64 | $15.02 | $15.49 | $15.49 | 22,025 |
2021-03-03 | $15.01 | $15.26 | $14.94 | $15.11 | $15.11 | 7,784 |
2021-03-02 | $14.99 | $14.99 | $14.90 | $14.93 | $14.93 | 4,085 |
2021-03-01 | $15.25 | $15.25 | $15.02 | $15.05 | $15.05 | 10,163 |
2021-02-26 | $15.40 | $15.61 | $15.40 | $15.60 | $15.60 | 23,405 |
2021-02-25 | $14.60 | $15.24 | $14.59 | $15.24 | $15.24 | 20,087 |
2021-02-24 | $15.00 | $15.07 | $14.73 | $14.73 | $14.73 | 5,717 |
2021-02-23 | $15.21 | $15.31 | $14.94 | $14.97 | $14.97 | 9,211 |
2021-02-22 | $14.96 | $14.98 | $14.81 | $14.98 | $14.98 | 3,925 |
2021-02-19 | $14.81 | $14.92 | $14.79 | $14.92 | $14.92 | 3,259 |
2021-02-18 | $15.01 | $15.18 | $14.98 | $14.98 | $14.98 | 6,235 |
2021-02-17 | $14.86 | $15.02 | $14.85 | $14.86 | $14.85 | 4,988 |
2021-02-16 | $14.68 | $14.70 | $14.52 | $14.59 | $14.59 | 14,439 |
2021-02-12 | $15.07 | $15.07 | $14.88 | $14.88 | $14.88 | 3,207 |
2021-02-11 | $15.06 | $15.16 | $15.06 | $15.07 | $15.07 | 7,222 |
2021-02-10 | $15.10 | $15.40 | $15.05 | $15.30 | $15.30 | 10,001 |
2021-02-09 | $15.26 | $15.26 | $15.14 | $15.16 | $15.16 | 5,810 |
2021-02-08 | $15.27 | $15.41 | $15.23 | $15.38 | $15.38 | 8,490 |
2021-02-05 | $15.47 | $15.53 | $15.43 | $15.43 | $15.43 | 8,379 |
2021-02-04 | $15.78 | $15.78 | $15.62 | $15.65 | $15.65 | 7,893 |
2021-02-03 | $15.69 | $15.78 | $15.63 | $15.69 | $15.69 | 11,889 |
2021-02-02 | $15.83 | $15.93 | $15.68 | $15.68 | $15.68 | 7,275 |
2021-02-01 | $15.97 | $16.15 | $15.97 | $16.08 | $16.08 | 9,847 |
2021-01-29 | $16.18 | $16.58 | $16.11 | $16.50 | $16.50 | 23,368 |
2021-01-28 | $15.88 | $15.89 | $15.68 | $15.85 | $15.85 | 16,685 |
2021-01-27 | $16.03 | $16.29 | $15.82 | $16.17 | $16.17 | 33,590 |
2021-01-26 | $15.38 | $15.49 | $15.37 | $15.42 | $15.42 | 3,574 |
2021-01-25 | $15.66 | $15.84 | $15.51 | $15.51 | $15.51 | 21,479 |
2021-01-22 | $15.37 | $15.39 | $15.26 | $15.29 | $15.29 | 7,375 |
2021-01-21 | $15.12 | $15.29 | $15.12 | $15.12 | $15.12 | 4,768 |
2021-01-20 | $15.36 | $15.37 | $15.25 | $15.25 | $15.25 | 4,200 |
2021-01-19 | $15.38 | $15.55 | $15.20 | $15.43 | $15.43 | 40,085 |
2021-01-15 | $15.54 | $15.84 | $15.54 | $15.73 | $15.73 | 9,139 |
2021-01-14 | $15.37 | $15.37 | $15.18 | $15.20 | $15.20 | 3,552 |
2021-01-13 | $15.40 | $15.46 | $15.38 | $15.41 | $15.41 | 1,798 |
2021-01-12 | $15.50 | $15.53 | $15.30 | $15.30 | $15.30 | 4,822 |
2021-01-11 | $15.56 | $15.56 | $15.41 | $15.44 | $15.44 | 5,769 |
2021-01-08 | $15.04 | $15.22 | $15.00 | $15.00 | $15.00 | 7,008 |
2021-01-07 | $15.15 | $15.23 | $15.09 | $15.10 | $15.10 | 2,412 |
2021-01-06 | $15.42 | $15.42 | $15.04 | $15.20 | $15.20 | 9,467 |
2021-01-05 | $15.91 | $15.91 | $15.55 | $15.61 | $15.61 | 15,760 |
2021-01-04 | $15.45 | $16.01 | $15.44 | $15.90 | $15.90 | 17,923 |
2020-12-31 | $15.99 | $16.31 | $15.99 | $16.22 | $16.22 | 7,227 |
2020-12-30 | $15.75 | $15.93 | $15.71 | $15.93 | $15.93 | 6,995 |
2020-12-29 | $15.75 | $15.93 | $15.69 | $15.90 | $15.90 | 6,503 |
2020-12-28 | $15.99 | $16.14 | $15.95 | $16.14 | $16.14 | 14,591 |
2020-12-24 | $16.34 | $16.45 | $16.31 | $16.35 | $16.35 | 13,681 |
2020-12-23 | $16.49 | $16.53 | $16.41 | $16.41 | $16.40 | 7,772 |
2020-12-22 | $16.91 | $16.97 | $16.86 | $16.90 | $16.90 | 6,740 |
2020-12-21 | $17.33 | $17.44 | $16.77 | $16.83 | $16.83 | 39,003 |
2020-12-18 | $16.26 | $16.37 | $16.25 | $16.32 | $16.32 | 11,028 |
2020-12-17 | $16.19 | $16.23 | $16.12 | $16.23 | $16.22 | 22,269 |
2020-12-16 | $16.49 | $16.66 | $16.43 | $16.44 | $16.44 | 10,684 |
2020-12-15 | $16.96 | $16.99 | $16.68 | $16.68 | $16.68 | 17,191 |
2020-12-14 | $16.84 | $17.14 | $16.84 | $17.14 | $17.14 | 8,160 |
2020-12-11 | $17.25 | $17.33 | $17.16 | $17.16 | $17.16 | 6,038 |
2020-12-10 | $17.06 | $17.06 | $16.80 | $16.97 | $16.97 | 7,978 |
2020-12-09 | $16.77 | $17.12 | $16.75 | $16.86 | $16.86 | 15,605 |
2020-12-08 | $16.93 | $16.93 | $16.85 | $16.88 | $16.88 | 1,971 |
2020-12-07 | $16.98 | $17.00 | $16.95 | $17.00 | $16.99 | 4,723 |
2020-12-04 | $16.78 | $16.86 | $16.76 | $16.85 | $16.85 | 9,379 |
2020-12-03 | $17.08 | $17.13 | $16.95 | $17.11 | $17.11 | 3,609 |
2020-12-02 | $17.34 | $17.36 | $17.14 | $17.19 | $17.19 | 11,735 |
2020-12-01 | $17.49 | $17.50 | $17.21 | $17.21 | $17.20 | 10,173 |
2020-11-30 | $17.46 | $18.09 | $17.41 | $18.09 | $18.09 | 11,692 |
2020-11-27 | $17.57 | $17.57 | $17.51 | $17.52 | $17.52 | 3,136 |
2020-11-25 | $17.78 | $17.88 | $17.62 | $17.65 | $17.65 | 13,241 |
2020-11-24 | $17.96 | $18.00 | $17.68 | $17.68 | $17.68 | 7,213 |
2020-11-23 | $18.03 | $18.36 | $18.03 | $18.27 | $18.26 | 9,983 |
2020-11-20 | $18.17 | $18.23 | $18.17 | $18.20 | $18.20 | 8,685 |
2020-11-19 | $18.50 | $18.50 | $18.21 | $18.21 | $18.21 | 3,427 |
2020-11-18 | $18.15 | $18.45 | $18.09 | $18.45 | $18.45 | 8,906 |
2020-11-17 | $18.30 | $18.46 | $18.18 | $18.26 | $18.26 | 9,067 |
2020-11-16 | $18.20 | $18.43 | $18.19 | $18.26 | $18.26 | 31,915 |
2020-11-13 | $18.88 | $18.88 | $18.60 | $18.64 | $18.63 | 22,415 |
2020-11-12 | $18.96 | $19.34 | $18.86 | $19.24 | $19.24 | 23,290 |
2020-11-11 | $18.85 | $18.87 | $18.73 | $18.75 | $18.75 | 10,631 |
2020-11-10 | $18.99 | $19.39 | $18.89 | $19.39 | $19.39 | 43,279 |
2020-11-09 | $18.83 | $19.64 | $18.83 | $19.64 | $19.64 | 104,263 |
2020-11-06 | $20.73 | $20.89 | $20.73 | $20.83 | $20.83 | 14,215 |
2020-11-05 | $21.00 | $21.16 | $20.91 | $21.04 | $21.03 | 26,053 |
2020-11-04 | $22.32 | $22.47 | $21.66 | $22.06 | $22.06 | 32,029 |
2020-11-03 | $23.13 | $23.15 | $22.55 | $22.67 | $22.67 | 37,237 |
2020-11-02 | $24.32 | $24.51 | $24.11 | $24.16 | $24.16 | 38,101 |
2020-10-30 | $24.83 | $25.20 | $24.74 | $24.88 | $24.88 | 81,191 |
2020-10-29 | $25.01 | $25.15 | $24.54 | $24.69 | $24.69 | 74,900 |
2020-10-28 | $24.64 | $24.93 | $24.43 | $24.91 | $24.91 | 123,221 |
2020-10-27 | $22.65 | $23.09 | $22.65 | $23.05 | $23.04 | 21,576 |
2020-10-26 | $22.12 | $22.76 | $22.12 | $22.51 | $22.51 | 22,800 |
2020-10-23 | $21.53 | $21.72 | $21.52 | $21.52 | $21.52 | 1,563 |
2020-10-22 | $22.00 | $22.05 | $21.83 | $21.90 | $21.90 | 4,514 |
2020-10-21 | $21.71 | $21.93 | $21.50 | $21.93 | $21.93 | 6,268 |
2020-10-20 | $21.32 | $21.48 | $21.16 | $21.48 | $21.48 | 6,655 |
2020-10-19 | $21.32 | $21.86 | $21.32 | $21.86 | $21.86 | 6,337 |
2020-10-16 | $21.66 | $21.66 | $21.39 | $21.66 | $21.66 | 8,551 |
2020-10-15 | $22.29 | $22.29 | $21.88 | $21.94 | $21.94 | 40,671 |
2020-10-14 | $20.96 | $21.31 | $20.91 | $21.29 | $21.29 | 32,138 |
2020-10-13 | $20.96 | $21.21 | $20.96 | $21.12 | $21.12 | 4,594 |
2020-10-12 | $20.69 | $20.69 | $20.46 | $20.53 | $20.53 | 3,706 |
2020-10-09 | $20.88 | $20.96 | $20.76 | $20.81 | $20.81 | 3,960 |
2020-10-08 | $21.33 | $21.35 | $21.21 | $21.21 | $21.21 | 2,741 |
2020-10-07 | $21.60 | $21.67 | $21.58 | $21.58 | $21.58 | 1,257 |
2020-10-06 | $21.48 | $22.01 | $21.38 | $21.91 | $21.91 | 5,619 |
2020-10-05 | $21.78 | $21.78 | $21.42 | $21.42 | $21.42 | 7,442 |
2020-10-02 | $22.62 | $22.62 | $22.09 | $22.18 | $22.18 | 5,548 |
2020-10-01 | $22.16 | $22.42 | $22.14 | $22.18 | $22.18 | 9,138 |
2020-09-30 | $22.21 | $22.53 | $22.15 | $22.52 | $22.52 | 8,362 |
2020-09-29 | $22.28 | $22.47 | $22.21 | $22.44 | $22.44 | 3,455 |
2020-09-28 | $22.39 | $22.50 | $22.22 | $22.22 | $22.22 | 6,909 |
2020-09-25 | $23.75 | $23.77 | $23.20 | $23.25 | $23.25 | 3,878 |
2020-09-24 | $23.36 | $23.60 | $23.21 | $23.29 | $23.29 | 11,508 |
2020-09-23 | $22.57 | $23.36 | $22.46 | $23.34 | $23.33 | 4,521 |
2020-09-22 | $22.72 | $23.15 | $22.63 | $22.69 | $22.69 | 3,203 |
2020-09-21 | $22.47 | $23.11 | $22.47 | $22.60 | $22.60 | 42,034 |
2020-09-18 | $21.14 | $21.24 | $21.14 | $21.23 | $21.23 | 4,038 |
2020-09-17 | $21.33 | $21.33 | $20.93 | $20.93 | $20.93 | 1,869 |
2020-09-16 | $20.87 | $21.06 | $20.81 | $21.06 | $21.06 | 6,696 |
2020-09-15 | $20.86 | $21.05 | $20.84 | $21.05 | $21.05 | 3,847 |
2020-09-14 | $21.11 | $21.24 | $21.11 | $21.24 | $21.24 | 4,233 |
2020-09-11 | $21.45 | $21.52 | $21.37 | $21.40 | $21.40 | 4,292 |
2020-09-10 | $21.03 | $21.81 | $21.03 | $21.81 | $21.81 | 5,481 |
2020-09-09 | $21.49 | $21.49 | $21.12 | $21.22 | $21.21 | 8,862 |
2020-09-08 | $22.23 | $22.45 | $21.89 | $22.32 | $22.32 | 5,173 |
2020-09-04 | $21.67 | $22.46 | $21.52 | $21.66 | $21.66 | 14,157 |
2020-09-03 | $20.80 | $21.95 | $20.80 | $21.86 | $21.86 | 8,009 |
2020-09-02 | $21.11 | $21.17 | $20.79 | $20.79 | $20.79 | 4,357 |
2020-09-01 | $21.26 | $21.55 | $21.26 | $21.51 | $21.51 | 7,652 |
2020-08-31 | $21.06 | $21.31 | $21.06 | $21.31 | $21.31 | 3,991 |
2020-08-28 | $21.04 | $21.18 | $21.04 | $21.05 | $21.05 | 1,610 |
2020-08-27 | $20.76 | $21.43 | $20.76 | $21.43 | $21.43 | 7,451 |
2020-08-26 | $21.17 | $21.17 | $20.84 | $20.84 | $20.84 | 3,048 |
2020-08-25 | $21.10 | $21.45 | $21.10 | $21.27 | $21.26 | 6,722 |
2020-08-24 | $21.44 | $21.50 | $21.25 | $21.35 | $21.35 | 17,577 |
2020-08-21 | $22.23 | $22.23 | $21.95 | $21.95 | $21.95 | 3,404 |
2020-08-20 | $22.07 | $22.21 | $21.63 | $21.64 | $21.64 | 8,190 |
2020-08-19 | $21.05 | $21.53 | $21.05 | $21.53 | $21.53 | 2,027 |
2020-08-18 | $21.00 | $21.43 | $21.00 | $21.22 | $21.22 | 8,567 |
2020-08-17 | $21.33 | $21.36 | $21.30 | $21.30 | $21.29 | 1,865 |
2020-08-14 | $21.92 | $21.92 | $21.58 | $21.75 | $21.75 | 5,002 |
2020-08-13 | $21.00 | $21.23 | $21.00 | $21.23 | $21.23 | 5,339 |
2020-08-12 | $21.17 | $21.17 | $20.83 | $20.95 | $20.95 | 13,369 |
2020-08-11 | $21.64 | $22.01 | $21.44 | $22.01 | $22.01 | 25,173 |
2020-08-10 | $22.23 | $22.38 | $21.97 | $21.97 | $21.97 | 5,913 |
2020-08-07 | $22.42 | $22.52 | $22.24 | $22.24 | $22.24 | 82,040 |
2020-08-06 | $22.18 | $22.32 | $22.00 | $22.04 | $22.04 | 4,878 |
2020-08-05 | $22.08 | $22.08 | $21.80 | $22.07 | $22.07 | 6,232 |
2020-08-04 | $22.70 | $22.70 | $22.41 | $22.41 | $22.41 | 2,275 |
2020-08-03 | $23.08 | $23.08 | $22.46 | $22.61 | $22.61 | 34,945 |
2020-07-31 | $22.49 | $23.72 | $22.49 | $23.55 | $23.55 | 9,224 |
2020-07-30 | $22.87 | $23.35 | $22.42 | $22.49 | $22.49 | 12,071 |
2020-07-29 | $22.14 | $22.14 | $21.75 | $21.75 | $21.75 | 6,125 |
2020-07-28 | $22.34 | $22.55 | $22.10 | $22.46 | $22.45 | 28,137 |
2020-07-27 | $22.35 | $22.44 | $22.25 | $22.26 | $22.26 | 5,392 |
2020-07-24 | $22.88 | $22.88 | $22.63 | $22.74 | $22.74 | 6,163 |
2020-07-23 | $22.08 | $22.55 | $21.98 | $22.47 | $22.47 | 15,542 |
2020-07-22 | $22.13 | $22.17 | $22.00 | $22.08 | $22.08 | 17,695 |
2020-07-21 | $22.20 | $22.29 | $21.98 | $22.28 | $22.28 | 33,521 |
2020-07-20 | $22.61 | $22.76 | $22.20 | $22.20 | $22.20 | 14,305 |
2020-07-17 | $22.92 | $22.98 | $22.81 | $22.81 | $22.81 | 30,985 |
2020-07-16 | $23.26 | $23.26 | $22.90 | $23.08 | $23.08 | 5,511 |
2020-07-15 | $22.62 | $23.02 | $22.58 | $23.01 | $23.01 | 10,036 |
2020-07-14 | $24.36 | $24.36 | $23.36 | $23.43 | $23.43 | 4,700 |
2020-07-13 | $23.80 | $24.35 | $23.50 | $24.33 | $24.33 | 12,261 |
2020-07-10 | $24.30 | $24.31 | $24.05 | $24.05 | $24.05 | 5,421 |
2020-07-09 | $23.94 | $24.78 | $23.94 | $24.57 | $24.57 | 5,897 |
2020-07-08 | $24.15 | $24.24 | $23.87 | $23.87 | $23.87 | 3,715 |
2020-07-07 | $24.21 | $24.43 | $23.98 | $24.43 | $24.43 | 6,859 |
2020-07-06 | $23.85 | $23.90 | $23.59 | $23.71 | $23.71 | 7,599 |
2020-07-02 | $24.54 | $24.72 | $24.30 | $24.72 | $24.72 | 6,432 |
2020-07-01 | $25.61 | $25.61 | $25.03 | $25.25 | $25.25 | 5,100 |
2020-06-30 | $25.72 | $25.73 | $25.36 | $25.36 | $25.36 | 3,561 |
2020-06-29 | $25.76 | $25.76 | $25.44 | $25.44 | $25.44 | 3,922 |
2020-06-26 | $25.47 | $26.15 | $25.35 | $26.05 | $26.05 | 12,342 |
2020-06-25 | $26.15 | $26.33 | $25.16 | $25.16 | $25.16 | 16,671 |
2020-06-24 | $25.19 | $26.20 | $25.19 | $26.06 | $26.06 | 25,483 |
2020-06-23 | $24.47 | $24.53 | $24.19 | $24.45 | $24.45 | 6,916 |
2020-06-22 | $25.40 | $25.41 | $24.94 | $24.94 | $24.94 | 16,297 |
2020-06-19 | $24.92 | $25.73 | $24.85 | $25.64 | $25.64 | 11,651 |
2020-06-18 | $25.64 | $25.64 | $25.20 | $25.40 | $25.40 | 45,777 |
2020-06-17 | $25.04 | $25.05 | $24.79 | $25.04 | $25.04 | 2,847 |
2020-06-16 | $24.99 | $25.72 | $24.55 | $25.30 | $25.30 | 14,721 |
2020-06-15 | $27.27 | $27.27 | $25.66 | $25.81 | $25.81 | 12,092 |
2020-06-12 | $25.77 | $27.00 | $25.44 | $26.21 | $26.21 | 25,459 |
2020-06-11 | $25.88 | $27.54 | $25.74 | $27.39 | $27.39 | 41,910 |
2020-06-10 | $24.23 | $24.47 | $24.10 | $24.41 | $24.41 | 8,528 |
2020-06-09 | $24.27 | $24.37 | $24.04 | $24.21 | $24.21 | 8,192 |
2020-06-08 | $23.61 | $23.86 | $23.48 | $23.48 | $23.48 | 10,285 |
2020-06-05 | $23.68 | $24.20 | $23.59 | $24.04 | $24.04 | 37,714 |
2020-06-04 | $25.03 | $25.08 | $24.76 | $24.98 | $24.98 | 7,524 |
2020-06-03 | $25.63 | $25.63 | $24.60 | $24.73 | $24.73 | 28,193 |
2020-06-02 | $26.49 | $26.67 | $26.39 | $26.39 | $26.39 | 22,629 |
2020-06-01 | $27.44 | $27.44 | $26.96 | $26.96 | $26.96 | 6,641 |
2020-05-29 | $28.15 | $28.60 | $28.01 | $28.01 | $28.01 | 11,169 |
2020-05-28 | $28.33 | $28.33 | $27.52 | $28.17 | $28.17 | 14,764 |
2020-05-27 | $29.09 | $29.45 | $28.65 | $28.65 | $28.65 | 14,207 |
2020-05-26 | $29.66 | $29.70 | $29.30 | $29.66 | $29.66 | 22,128 |
2020-05-22 | $31.72 | $31.89 | $31.29 | $31.30 | $31.30 | 18,477 |
2020-05-21 | $30.40 | $31.34 | $30.40 | $31.04 | $31.04 | 29,984 |
2020-05-20 | $31.00 | $31.06 | $30.34 | $30.70 | $30.70 | 16,146 |
2020-05-19 | $31.52 | $32.23 | $31.33 | $32.20 | $32.20 | 15,843 |
2020-05-18 | $32.71 | $32.71 | $31.02 | $31.09 | $31.09 | 56,801 |
2020-05-15 | $34.86 | $35.14 | $34.39 | $34.51 | $34.51 | 15,683 |
2020-05-14 | $35.22 | $36.09 | $34.38 | $34.39 | $34.39 | 26,177 |
2020-05-13 | $33.08 | $34.28 | $32.93 | $33.88 | $33.88 | 29,063 |
2020-05-12 | $31.75 | $33.00 | $31.75 | $32.97 | $32.97 | 8,179 |
2020-05-11 | $32.50 | $32.82 | $32.03 | $32.15 | $32.15 | 10,013 |
2020-05-08 | $32.30 | $32.36 | $31.83 | $32.02 | $32.02 | 14,462 |
2020-05-07 | $33.40 | $33.55 | $32.75 | $33.07 | $33.07 | 10,638 |
2020-05-06 | $33.30 | $34.32 | $33.30 | $34.20 | $34.20 | 10,073 |
2020-05-05 | $33.18 | $33.75 | $33.04 | $33.75 | $33.75 | 14,040 |
2020-05-04 | $34.19 | $34.38 | $33.55 | $33.55 | $33.55 | 23,354 |
2020-05-01 | $33.15 | $33.90 | $32.97 | $33.52 | $33.52 | 16,814 |
2020-04-30 | $31.66 | $32.50 | $31.65 | $31.99 | $31.99 | 16,277 |
2020-04-29 | $31.25 | $31.73 | $30.68 | $31.02 | $31.02 | 46,235 |
2020-04-28 | $32.31 | $33.17 | $32.11 | $33.09 | $33.09 | 29,322 |
2020-04-27 | $33.79 | $34.05 | $33.40 | $33.51 | $33.51 | 16,547 |
2020-04-24 | $35.55 | $35.82 | $34.22 | $34.40 | $34.40 | 18,911 |
2020-04-23 | $34.52 | $35.72 | $33.79 | $35.33 | $35.33 | 21,182 |
2020-04-22 | $35.19 | $35.37 | $34.73 | $34.98 | $34.98 | 14,060 |
2020-04-21 | $35.94 | $36.41 | $35.31 | $35.97 | $35.97 | 39,104 |
2020-04-20 | $34.54 | $35.00 | $33.47 | $34.64 | $34.64 | 63,366 |
2020-04-17 | $33.86 | $34.46 | $33.43 | $33.53 | $33.53 | 28,102 |
2020-04-16 | $35.50 | $36.89 | $35.50 | $36.00 | $36.00 | 31,358 |
2020-04-15 | $35.73 | $36.54 | $35.73 | $36.38 | $36.38 | 46,834 |
2020-04-14 | $34.03 | $34.03 | $33.00 | $33.70 | $33.70 | 73,982 |
2020-04-13 | $34.42 | $35.30 | $34.13 | $34.81 | $34.81 | 20,111 |
2020-04-09 | $34.81 | $34.88 | $33.55 | $33.67 | $33.67 | 35,133 |
2020-04-08 | $36.26 | $36.93 | $35.27 | $35.55 | $35.55 | 37,815 |
2020-04-07 | $34.57 | $36.88 | $34.36 | $36.82 | $36.82 | 58,296 |
2020-04-06 | $38.37 | $38.84 | $36.84 | $37.30 | $37.30 | 55,518 |
2020-04-03 | $40.52 | $41.98 | $40.32 | $41.47 | $41.47 | 67,233 |
2020-04-02 | $41.26 | $41.38 | $39.02 | $39.53 | $39.53 | 73,593 |
2020-04-01 | $40.31 | $41.42 | $39.50 | $41.37 | $41.37 | 82,912 |
2020-03-31 | $38.08 | $38.91 | $37.46 | $38.00 | $38.00 | 54,404 |
2020-03-30 | $40.46 | $40.77 | $37.90 | $37.90 | $37.90 | 85,424 |
2020-03-27 | $39.69 | $40.51 | $38.00 | $39.38 | $39.38 | 50,694 |
2020-03-26 | $40.79 | $40.79 | $37.00 | $37.00 | $37.00 | 85,414 |
2020-03-25 | $43.00 | $44.23 | $39.24 | $40.75 | $40.75 | 97,879 |
2020-03-24 | $45.74 | $47.24 | $44.10 | $44.21 | $44.19 | 70,241 |
2020-03-23 | $52.17 | $54.11 | $50.87 | $53.75 | $53.73 | 140,025 |
2020-03-20 | $49.05 | $53.55 | $47.71 | $53.55 | $53.53 | 104,799 |
2020-03-19 | $55.44 | $56.60 | $49.70 | $52.13 | $52.11 | 136,130 |
2020-03-18 | $54.10 | $56.19 | $51.64 | $54.29 | $54.27 | 143,909 |
2020-03-17 | $52.56 | $53.99 | $48.10 | $48.60 | $48.58 | 147,865 |
2020-03-16 | $54.00 | $54.00 | $49.20 | $54.00 | $53.98 | 193,585 |
2020-03-13 | $41.94 | $49.50 | $41.64 | $43.67 | $43.65 | 189,617 |
2020-03-12 | $45.37 | $49.69 | $45.12 | $48.01 | $47.99 | 282,245 |
2020-03-11 | $37.17 | $39.79 | $36.86 | $39.14 | $39.12 | 119,849 |
2020-03-10 | $35.02 | $37.81 | $34.68 | $35.21 | $35.20 | 122,521 |
2020-03-09 | $37.36 | $37.85 | $35.45 | $37.66 | $37.64 | 116,047 |
2020-03-06 | $32.45 | $32.70 | $31.82 | $32.15 | $32.14 | 39,117 |
2020-03-05 | $30.80 | $31.47 | $30.49 | $31.21 | $31.20 | 49,927 |
2020-03-04 | $30.28 | $30.70 | $29.25 | $29.25 | $29.24 | 40,760 |
2020-03-03 | $30.25 | $31.90 | $29.63 | $31.58 | $31.57 | 85,522 |
2020-03-02 | $32.00 | $32.62 | $31.03 | $31.03 | $31.02 | 59,016 |
2020-02-28 | $33.18 | $33.97 | $32.00 | $32.16 | $32.15 | 155,591 |
2020-02-27 | $30.69 | $31.52 | $30.16 | $31.52 | $31.51 | 91,083 |
2020-02-26 | $29.44 | $29.84 | $28.90 | $29.80 | $29.79 | 34,358 |
2020-02-25 | $28.50 | $29.85 | $28.46 | $29.77 | $29.76 | 39,637 |
2020-02-24 | $28.55 | $28.55 | $28.12 | $28.49 | $28.48 | 59,137 |
2020-02-21 | $26.11 | $26.27 | $26.11 | $26.20 | $26.19 | 14,346 |
2020-02-20 | $25.85 | $26.22 | $25.79 | $26.02 | $26.01 | 4,539 |
2020-02-19 | $25.81 | $25.87 | $25.77 | $25.77 | $25.76 | 3,577 |
2020-02-18 | $26.02 | $26.12 | $26.00 | $26.07 | $26.06 | 6,488 |
2020-02-14 | $25.81 | $25.94 | $25.81 | $25.86 | $25.85 | 7,698 |
2020-02-13 | $26.00 | $26.06 | $25.73 | $25.87 | $25.86 | 5,986 |
2020-02-12 | $25.69 | $25.69 | $25.53 | $25.53 | $25.52 | 8,716 |
2020-02-11 | $25.87 | $25.87 | $25.76 | $25.82 | $25.81 | 3,329 |
2020-02-10 | $26.44 | $26.44 | $26.18 | $26.18 | $26.17 | 7,187 |
2020-02-07 | $26.28 | $26.35 | $26.17 | $26.35 | $26.34 | 5,815 |
2020-02-06 | $25.80 | $25.90 | $25.80 | $25.88 | $25.87 | 7,803 |
2020-02-05 | $25.92 | $26.09 | $25.83 | $25.94 | $25.93 | 12,648 |
2020-02-04 | $26.48 | $26.56 | $26.43 | $26.51 | $26.50 | 11,081 |
2020-02-03 | $27.38 | $27.41 | $27.20 | $27.41 | $27.40 | 6,608 |
2020-01-31 | $27.05 | $27.58 | $27.05 | $27.39 | $27.38 | 17,935 |
2020-01-30 | $27.11 | $27.11 | $26.58 | $26.58 | $26.57 | 6,366 |
2020-01-29 | $26.51 | $26.57 | $26.45 | $26.57 | $26.56 | 2,502 |
2020-01-28 | $26.99 | $27.00 | $26.61 | $26.62 | $26.61 | 4,231 |
2020-01-27 | $27.05 | $27.16 | $26.94 | $27.16 | $27.15 | 6,941 |
2020-01-24 | $25.73 | $26.16 | $25.68 | $26.06 | $26.05 | 7,171 |
2020-01-23 | $25.96 | $26.24 | $25.87 | $25.90 | $25.89 | 7,716 |
2020-01-22 | $25.59 | $25.75 | $25.59 | $25.72 | $25.71 | 10,637 |
2020-01-21 | $25.60 | $25.73 | $25.56 | $25.73 | $25.72 | 3,729 |
2020-01-17 | $25.47 | $25.47 | $25.39 | $25.39 | $25.38 | 2,163 |
2020-01-16 | $25.77 | $25.77 | $25.61 | $25.61 | $25.60 | 2,995 |
2020-01-15 | $25.79 | $25.85 | $25.76 | $25.85 | $25.84 | 3,529 |
2020-01-14 | $25.99 | $25.99 | $25.80 | $25.85 | $25.84 | 870 |
2020-01-13 | $26.11 | $26.17 | $25.89 | $25.89 | $25.88 | 3,512 |
2020-01-10 | $25.87 | $26.15 | $25.87 | $26.15 | $26.14 | 2,471 |
2020-01-09 | $25.95 | $25.96 | $25.90 | $25.90 | $25.89 | 621 |
2020-01-08 | $26.00 | $26.10 | $25.80 | $25.92 | $25.91 | 5,252 |
2020-01-07 | $25.81 | $26.05 | $25.81 | $26.04 | $26.03 | 2,672 |
2020-01-06 | $26.17 | $26.17 | $25.80 | $25.80 | $25.79 | 8,919 |
2020-01-03 | $26.20 | $26.20 | $25.75 | $25.96 | $25.95 | 10,194 |
2020-01-02 | $25.50 | $25.59 | $25.35 | $25.40 | $25.39 | 10,825 |
2019-12-31 | $26.07 | $26.21 | $25.88 | $25.88 | $25.87 | 6,047 |
2019-12-30 | $25.71 | $26.15 | $25.71 | $26.09 | $26.08 | 12,427 |
2019-12-27 | $25.71 | $25.78 | $25.66 | $25.78 | $25.77 | 7,754 |
2019-12-26 | $26.00 | $26.03 | $26.00 | $26.00 | $25.99 | 12,446 |
2019-12-24 | $26.10 | $26.32 | $26.10 | $26.24 | $26.23 | 3,094 |
2019-12-23 | $26.27 | $26.29 | $26.27 | $26.28 | $26.21 | 2,855 |
2019-12-20 | $26.34 | $26.46 | $26.33 | $26.46 | $26.39 | 2,014 |
2019-12-19 | $26.58 | $26.67 | $26.50 | $26.54 | $26.47 | 3,943 |
2019-12-18 | $26.54 | $26.61 | $26.52 | $26.56 | $26.49 | 3,442 |
2019-12-17 | $26.34 | $26.47 | $26.34 | $26.44 | $26.37 | 3,910 |
2019-12-16 | $26.30 | $26.30 | $25.99 | $26.12 | $26.05 | 7,942 |
2019-12-13 | $26.77 | $26.87 | $26.55 | $26.81 | $26.74 | 5,733 |
2019-12-12 | $27.69 | $27.69 | $27.33 | $27.33 | $27.26 | 7,008 |
2019-12-11 | $28.04 | $28.04 | $27.77 | $27.79 | $27.72 | 3,510 |
2019-12-10 | $28.09 | $28.09 | $27.98 | $28.04 | $27.97 | 1,324 |
2019-12-09 | $27.96 | $28.11 | $27.96 | $28.11 | $28.04 | 730 |
2019-12-06 | $27.97 | $27.97 | $27.91 | $27.91 | $27.84 | 2,388 |
2019-12-05 | $28.22 | $28.41 | $28.22 | $28.33 | $28.26 | 3,165 |
2019-12-04 | $28.45 | $28.50 | $28.28 | $28.32 | $28.25 | 5,360 |
2019-12-03 | $29.06 | $29.16 | $28.83 | $28.83 | $28.76 | 5,741 |
2019-12-02 | $28.65 | $28.76 | $28.62 | $28.62 | $28.55 | 2,983 |
2019-11-29 | $28.11 | $28.20 | $28.11 | $28.20 | $28.13 | 592 |
2019-11-27 | $28.00 | $28.00 | $27.89 | $27.90 | $27.83 | 2,439 |
2019-11-26 | $28.01 | $28.01 | $27.98 | $27.98 | $27.91 | 938 |
2019-11-25 | $28.22 | $28.26 | $28.08 | $28.08 | $28.01 | 3,172 |
2019-11-22 | $28.40 | $28.56 | $28.40 | $28.54 | $28.47 | 2,840 |
2019-11-21 | $28.78 | $28.78 | $28.57 | $28.66 | $28.59 | 1,795 |
2019-11-20 | $28.57 | $28.72 | $28.42 | $28.51 | $28.44 | 6,203 |
2019-11-19 | $27.98 | $28.23 | $27.84 | $28.17 | $28.10 | 3,433 |
2019-11-18 | $28.18 | $28.18 | $28.07 | $28.08 | $28.01 | 1,525 |
2019-11-15 | $28.46 | $28.46 | $28.23 | $28.23 | $28.16 | 2,179 |
2019-11-14 | $28.86 | $28.86 | $28.52 | $28.52 | $28.45 | 19,538 |
2019-11-13 | $28.76 | $28.76 | $28.44 | $28.52 | $28.45 | 8,122 |
2019-11-12 | $28.46 | $28.48 | $28.26 | $28.46 | $28.39 | 15,473 |
2019-11-11 | $28.73 | $28.73 | $28.38 | $28.38 | $28.31 | 1,736 |
2019-11-08 | $28.51 | $28.54 | $28.35 | $28.37 | $28.30 | 4,269 |
2019-11-07 | $28.01 | $28.35 | $28.01 | $28.35 | $28.28 | 13,514 |
2019-11-06 | $28.29 | $28.46 | $28.29 | $28.35 | $28.28 | 6,684 |
2019-11-05 | $28.33 | $28.50 | $28.33 | $28.40 | $28.33 | 3,183 |
2019-11-04 | $28.20 | $28.39 | $28.11 | $28.33 | $28.26 | 6,122 |
2019-11-01 | $28.71 | $28.71 | $28.61 | $28.62 | $28.55 | 3,462 |
2019-10-31 | $29.15 | $29.20 | $29.02 | $29.02 | $28.94 | 4,513 |
2019-10-30 | $29.36 | $29.39 | $28.88 | $28.89 | $28.82 | 9,773 |
2019-10-29 | $29.19 | $29.35 | $29.08 | $29.15 | $29.07 | 10,904 |
2019-10-28 | $29.13 | $29.17 | $29.02 | $29.08 | $29.00 | 10,290 |
2019-10-25 | $29.34 | $29.53 | $29.30 | $29.36 | $29.28 | 4,962 |
2019-10-24 | $29.12 | $29.40 | $29.12 | $29.28 | $29.20 | 3,141 |
2019-10-23 | $29.76 | $29.76 | $29.47 | $29.48 | $29.40 | 7,737 |
2019-10-22 | $29.45 | $29.75 | $29.42 | $29.69 | $29.61 | 6,094 |
2019-10-21 | $29.58 | $29.58 | $29.38 | $29.52 | $29.44 | 3,359 |
2019-10-18 | $29.88 | $30.04 | $29.72 | $29.78 | $29.70 | 10,716 |
2019-10-17 | $29.86 | $30.19 | $29.67 | $29.88 | $29.80 | 6,454 |
2019-10-16 | $30.35 | $30.35 | $30.07 | $30.14 | $30.06 | 7,519 |
2019-10-15 | $30.92 | $30.92 | $30.03 | $30.17 | $30.09 | 5,927 |
2019-10-14 | $31.00 | $31.03 | $30.93 | $31.00 | $30.92 | 4,136 |
2019-10-11 | $31.12 | $31.12 | $30.50 | $30.84 | $30.76 | 17,659 |
2019-10-10 | $32.61 | $32.61 | $32.22 | $32.27 | $32.19 | 4,540 |
2019-10-09 | $32.78 | $32.92 | $32.71 | $32.71 | $32.63 | 4,058 |
2019-10-08 | $33.27 | $33.38 | $33.09 | $33.38 | $33.29 | 14,882 |
2019-10-07 | $32.74 | $32.74 | $32.32 | $32.55 | $32.47 | 4,165 |
2019-10-04 | $33.14 | $33.14 | $32.53 | $32.53 | $32.45 | 2,431 |
2019-10-03 | $33.79 | $33.95 | $33.16 | $33.16 | $33.07 | 12,121 |
2019-10-02 | $33.02 | $33.80 | $33.02 | $33.68 | $33.59 | 11,579 |
2019-10-01 | $31.45 | $32.16 | $31.45 | $32.04 | $31.96 | 15,344 |
2019-09-30 | $31.27 | $31.40 | $31.27 | $31.40 | $31.32 | 4,534 |
2019-09-27 | $31.19 | $31.74 | $31.19 | $31.58 | $31.50 | 10,373 |
2019-09-26 | $31.70 | $31.70 | $31.45 | $31.62 | $31.54 | 6,123 |
2019-09-25 | $32.26 | $32.26 | $31.79 | $31.84 | $31.76 | 1,394 |
2019-09-24 | $31.39 | $31.64 | $31.23 | $31.51 | $31.36 | 12,788 |
2019-09-23 | $31.55 | $31.55 | $31.29 | $31.35 | $31.20 | 7,490 |
2019-09-20 | $30.93 | $31.00 | $30.84 | $30.93 | $30.78 | 2,510 |
2019-09-19 | $30.89 | $30.89 | $30.38 | $30.85 | $30.70 | 3,231 |
2019-09-18 | $31.07 | $31.27 | $30.93 | $31.00 | $30.85 | 8,587 |
2019-09-17 | $31.24 | $31.24 | $30.93 | $30.99 | $30.84 | 6,792 |
2019-09-16 | $30.96 | $31.30 | $30.96 | $31.24 | $31.09 | 14,880 |
2019-09-13 | $30.59 | $30.72 | $30.52 | $30.64 | $30.49 | 4,206 |
2019-09-12 | $31.17 | $31.30 | $30.81 | $30.88 | $30.73 | 19,299 |
2019-09-11 | $31.36 | $31.37 | $31.23 | $31.23 | $31.08 | 2,727 |
2019-09-10 | $31.70 | $31.70 | $31.42 | $31.54 | $31.39 | 2,606 |
2019-09-09 | $31.46 | $31.72 | $31.46 | $31.65 | $31.50 | 3,141 |
2019-09-06 | $31.47 | $31.68 | $31.47 | $31.68 | $31.53 | 4,956 |
2019-09-05 | $31.65 | $31.84 | $31.50 | $31.78 | $31.63 | 38,164 |
2019-09-04 | $32.33 | $32.51 | $32.23 | $32.26 | $32.11 | 6,459 |
2019-09-03 | $33.74 | $33.74 | $33.30 | $33.32 | $33.16 | 9,356 |
2019-08-30 | $32.70 | $33.26 | $32.70 | $32.96 | $32.80 | 12,974 |
2019-08-29 | $33.49 | $33.49 | $33.23 | $33.26 | $33.10 | 10,303 |
2019-08-28 | $33.99 | $34.34 | $33.75 | $33.82 | $33.66 | 9,658 |
2019-08-27 | $33.70 | $33.88 | $33.53 | $33.73 | $33.57 | 9,990 |
2019-08-26 | $34.15 | $34.15 | $33.79 | $34.10 | $33.94 | 53,155 |
2019-08-23 | $33.84 | $34.28 | $33.18 | $34.22 | $34.06 | 17,403 |
2019-08-22 | $33.32 | $33.77 | $33.32 | $33.42 | $33.26 | 9,433 |
2019-08-21 | $33.18 | $33.40 | $33.18 | $33.32 | $33.16 | 16,599 |
2019-08-20 | $34.16 | $34.24 | $34.01 | $34.15 | $33.99 | 6,727 |
2019-08-19 | $33.42 | $33.82 | $33.42 | $33.79 | $33.63 | 26,875 |
2019-08-16 | $34.76 | $34.85 | $34.37 | $34.42 | $34.25 | 15,929 |
2019-08-15 | $35.15 | $35.59 | $35.08 | $35.21 | $35.04 | 27,179 |
2019-08-14 | $34.55 | $35.21 | $34.55 | $35.21 | $35.04 | 32,039 |
2019-08-13 | $34.18 | $34.18 | $33.14 | $33.28 | $33.12 | 16,033 |
2019-08-12 | $33.82 | $33.99 | $33.56 | $33.84 | $33.68 | 16,261 |
2019-08-09 | $33.45 | $33.81 | $33.17 | $33.39 | $33.23 | 17,854 |
2019-08-08 | $33.21 | $33.39 | $32.82 | $32.96 | $32.80 | 17,423 |
2019-08-07 | $34.41 | $34.41 | $33.52 | $33.54 | $33.38 | 21,530 |
2019-08-06 | $33.65 | $34.38 | $33.65 | $33.87 | $33.71 | 14,938 |
2019-08-05 | $34.00 | $34.62 | $33.81 | $34.32 | $34.16 | 36,540 |
2019-08-02 | $32.50 | $33.14 | $32.50 | $32.88 | $32.72 | 14,531 |
2019-08-01 | $32.01 | $32.28 | $31.55 | $32.28 | $32.13 | 5,568 |
2019-07-31 | $31.60 | $32.42 | $31.51 | $32.10 | $31.95 | 11,789 |
2019-07-30 | $31.56 | $31.72 | $31.55 | $31.55 | $31.40 | 13,593 |
2019-07-29 | $30.37 | $30.74 | $30.37 | $30.69 | $30.54 | 2,300 |
2019-07-26 | $30.55 | $30.83 | $30.55 | $30.79 | $30.64 | 1,349 |
2019-07-25 | $30.73 | $31.08 | $30.70 | $30.97 | $30.82 | 11,936 |
2019-07-24 | $30.50 | $30.59 | $30.42 | $30.42 | $30.27 | 2,193 |
2019-07-23 | $30.31 | $30.54 | $30.31 | $30.42 | $30.27 | 3,728 |
2019-07-22 | $30.85 | $30.85 | $30.70 | $30.76 | $30.61 | 5,441 |
2019-07-19 | $30.87 | $30.89 | $30.84 | $30.88 | $30.73 | 912 |
2019-07-18 | $31.06 | $31.06 | $30.51 | $30.51 | $30.36 | 3,514 |
2019-07-17 | $30.65 | $30.77 | $30.65 | $30.77 | $30.62 | 1,656 |
2019-07-16 | $30.44 | $30.61 | $30.44 | $30.61 | $30.46 | 2,008 |
2019-07-15 | $30.44 | $30.52 | $30.34 | $30.44 | $30.29 | 2,505 |
2019-07-12 | $30.63 | $30.64 | $30.53 | $30.53 | $30.38 | 4,552 |
2019-07-11 | $30.34 | $30.71 | $30.34 | $30.57 | $30.42 | 4,650 |
2019-07-10 | $30.24 | $30.53 | $30.24 | $30.51 | $30.36 | 4,257 |
2019-07-09 | $30.74 | $30.86 | $30.63 | $30.63 | $30.48 | 10,065 |
2019-07-08 | $30.52 | $30.52 | $30.34 | $30.40 | $30.25 | 1,831 |
2019-07-05 | $29.99 | $30.36 | $29.99 | $30.18 | $30.04 | 4,399 |
2019-07-03 | $29.72 | $29.72 | $29.57 | $29.57 | $29.43 | 557 |
2019-07-02 | $30.22 | $30.22 | $29.99 | $30.03 | $29.89 | 3,313 |
2019-07-01 | $29.78 | $30.22 | $29.78 | $30.14 | $30.00 | 3,903 |
2019-06-28 | $30.26 | $30.34 | $30.26 | $30.34 | $30.19 | 2,783 |
2019-06-27 | $30.61 | $30.72 | $30.61 | $30.72 | $30.57 | 712 |
2019-06-26 | $30.75 | $30.77 | $30.60 | $30.77 | $30.62 | 2,202 |
2019-06-25 | $30.24 | $30.88 | $30.24 | $30.88 | $30.73 | 2,153 |
2019-06-24 | $30.36 | $30.53 | $30.36 | $30.44 | $30.20 | 3,874 |
2019-06-21 | $30.92 | $30.92 | $30.53 | $30.60 | $30.36 | 2,463 |
2019-06-20 | $30.57 | $30.75 | $30.41 | $30.55 | $30.31 | 15,284 |
2019-06-19 | $31.33 | $31.35 | $31.04 | $31.07 | $30.83 | 6,389 |
2019-06-18 | $31.80 | $31.80 | $31.38 | $31.40 | $31.16 | 13,520 |
2019-06-17 | $32.38 | $32.42 | $32.20 | $32.42 | $32.17 | 3,621 |
2019-06-14 | $32.21 | $32.36 | $32.21 | $32.30 | $32.05 | 9,767 |
2019-06-13 | $31.79 | $31.85 | $31.69 | $31.79 | $31.54 | 1,383 |
2019-06-12 | $31.62 | $31.85 | $31.62 | $31.85 | $31.60 | 3,688 |
2019-06-11 | $31.56 | $31.60 | $31.27 | $31.49 | $31.25 | 16,140 |
2019-06-10 | $31.75 | $31.85 | $31.70 | $31.76 | $31.51 | 16,695 |
2019-06-07 | $32.15 | $32.15 | $31.68 | $31.92 | $31.68 | 12,956 |
2019-06-06 | $32.71 | $32.98 | $32.61 | $32.74 | $32.49 | 66,257 |
2019-06-05 | $32.71 | $33.21 | $32.71 | $33.12 | $32.86 | 11,326 |
2019-06-04 | $33.12 | $33.57 | $33.03 | $33.08 | $32.82 | 30,377 |
2019-06-03 | $34.28 | $34.44 | $33.90 | $33.90 | $33.64 | 7,165 |
2019-05-31 | $34.51 | $34.93 | $34.38 | $34.38 | $34.11 | 8,086 |
2019-05-30 | $34.04 | $34.08 | $33.88 | $33.93 | $33.67 | 8,795 |
2019-05-29 | $34.32 | $34.65 | $34.10 | $34.10 | $33.84 | 31,683 |
2019-05-28 | $32.77 | $33.58 | $32.77 | $33.58 | $33.32 | 6,460 |
2019-05-24 | $33.15 | $33.21 | $32.93 | $32.94 | $32.69 | 41,387 |
2019-05-23 | $33.92 | $33.98 | $33.57 | $33.68 | $33.42 | 6,769 |
2019-05-22 | $32.94 | $32.96 | $32.85 | $32.85 | $32.60 | 4,082 |
2019-05-21 | $32.60 | $32.88 | $32.53 | $32.78 | $32.53 | 39,770 |
2019-05-20 | $33.05 | $33.13 | $32.88 | $33.07 | $32.81 | 9,382 |
2019-05-17 | $32.79 | $32.79 | $32.36 | $32.62 | $32.37 | 6,510 |
2019-05-16 | $32.48 | $32.85 | $32.03 | $32.16 | $31.91 | 27,395 |
2019-05-15 | $33.40 | $33.46 | $32.70 | $32.79 | $32.54 | 16,791 |
2019-05-14 | $33.30 | $33.38 | $32.85 | $32.99 | $32.74 | 14,743 |
2019-05-13 | $33.39 | $33.70 | $33.30 | $33.65 | $33.39 | 20,713 |
2019-05-10 | $32.56 | $32.83 | $32.09 | $32.09 | $31.84 | 13,099 |
2019-05-09 | $33.03 | $33.15 | $32.59 | $32.61 | $32.36 | 10,054 |
2019-05-08 | $32.41 | $32.58 | $32.15 | $32.20 | $31.95 | 12,964 |
2019-05-07 | $31.82 | $32.76 | $31.82 | $32.76 | $32.51 | 25,729 |
2019-05-06 | $31.85 | $32.12 | $31.34 | $31.36 | $31.12 | 7,022 |
2019-05-03 | $30.94 | $31.19 | $30.75 | $30.75 | $30.51 | 5,609 |
2019-05-02 | $31.26 | $31.53 | $31.24 | $31.40 | $31.16 | 2,569 |
2019-05-01 | $30.54 | $31.21 | $30.54 | $31.14 | $30.90 | 7,194 |
2019-04-30 | $30.98 | $31.03 | $30.68 | $30.75 | $30.51 | 11,461 |
2019-04-29 | $31.16 | $31.40 | $30.95 | $31.01 | $30.77 | 22,010 |
2019-04-26 | $31.23 | $31.32 | $31.22 | $31.22 | $30.98 | 3,395 |
2019-04-25 | $31.50 | $31.65 | $31.36 | $31.36 | $31.12 | 10,916 |
2019-04-24 | $31.19 | $31.35 | $31.07 | $31.18 | $30.94 | 5,985 |
2019-04-23 | $31.00 | $31.14 | $30.82 | $30.85 | $30.61 | 7,273 |
2019-04-22 | $30.88 | $30.88 | $30.78 | $30.81 | $30.57 | 1,907 |
2019-04-18 | $30.88 | $30.97 | $30.79 | $30.97 | $30.73 | 14,247 |
2019-04-17 | $30.64 | $30.80 | $30.64 | $30.66 | $30.42 | 3,812 |
2019-04-16 | $30.74 | $30.88 | $30.74 | $30.85 | $30.61 | 2,162 |
2019-04-15 | $31.10 | $31.10 | $30.88 | $30.88 | $30.64 | 4,138 |
2019-04-12 | $30.97 | $31.15 | $30.97 | $31.02 | $30.78 | 14,891 |
2019-04-11 | $31.37 | $31.59 | $31.34 | $31.37 | $31.13 | 9,549 |
2019-04-10 | $31.46 | $31.68 | $31.41 | $31.51 | $31.27 | 3,467 |
2019-04-09 | $31.69 | $31.77 | $31.56 | $31.69 | $31.45 | 5,131 |
2019-04-08 | $31.38 | $31.44 | $31.33 | $31.33 | $31.09 | 17,404 |
2019-04-05 | $31.59 | $31.59 | $31.38 | $31.38 | $31.14 | 4,847 |
2019-04-04 | $31.56 | $31.70 | $31.51 | $31.55 | $31.30 | 6,251 |
2019-04-03 | $31.75 | $31.75 | $31.41 | $31.41 | $31.17 | 3,947 |
2019-04-02 | $32.20 | $32.29 | $31.99 | $32.00 | $31.75 | 4,450 |
2019-04-01 | $32.38 | $32.50 | $32.20 | $32.30 | $32.05 | 10,966 |
2019-03-29 | $33.36 | $33.36 | $33.06 | $33.06 | $32.80 | 6,903 |
2019-03-28 | $33.27 | $33.67 | $33.27 | $33.39 | $33.13 | 21,506 |
2019-03-27 | $33.03 | $33.55 | $32.99 | $33.08 | $32.82 | 12,598 |
2019-03-26 | $33.13 | $33.41 | $33.05 | $33.24 | $32.98 | 8,556 |
2019-03-25 | $33.64 | $33.68 | $33.41 | $33.50 | $33.24 | 13,673 |
2019-03-22 | $32.96 | $33.49 | $32.89 | $33.44 | $33.18 | 17,040 |
2019-03-21 | $32.03 | $32.24 | $31.92 | $31.92 | $31.67 | 11,129 |
2019-03-20 | $31.92 | $32.20 | $31.42 | $31.66 | $31.42 | 19,045 |
2019-03-19 | $31.31 | $31.93 | $31.31 | $31.83 | $31.52 | 21,275 |
2019-03-18 | $32.32 | $32.32 | $32.00 | $32.00 | $31.69 | 12,928 |
2019-03-15 | $32.57 | $32.57 | $32.16 | $32.16 | $31.85 | 9,472 |
2019-03-14 | $33.14 | $33.14 | $32.85 | $32.96 | $32.64 | 56,699 |
2019-03-13 | $33.62 | $33.64 | $33.20 | $33.25 | $32.93 | 7,419 |
2019-03-12 | $34.01 | $34.11 | $33.97 | $34.03 | $33.70 | 6,313 |
2019-03-11 | $35.11 | $35.11 | $34.02 | $34.04 | $33.71 | 16,847 |
2019-03-08 | $35.08 | $35.08 | $34.62 | $34.82 | $34.48 | 62,182 |
2019-03-07 | $33.83 | $34.59 | $33.83 | $34.52 | $34.18 | 37,557 |
2019-03-06 | $33.21 | $33.57 | $33.21 | $33.49 | $33.16 | 8,282 |
2019-03-05 | $33.56 | $33.56 | $33.33 | $33.43 | $33.10 | 2,479 |
2019-03-04 | $33.19 | $33.71 | $33.19 | $33.47 | $33.14 | 15,831 |
2019-03-01 | $33.17 | $33.41 | $33.10 | $33.29 | $32.97 | 17,420 |
2019-02-28 | $33.80 | $33.80 | $33.59 | $33.76 | $33.43 | 40,152 |
2019-02-27 | $33.81 | $33.81 | $33.65 | $33.75 | $33.42 | 4,913 |
2019-02-26 | $33.93 | $33.93 | $33.42 | $33.51 | $33.18 | 19,092 |
2019-02-25 | $33.94 | $34.13 | $33.66 | $34.13 | $33.80 | 9,530 |
2019-02-22 | $34.00 | $34.25 | $34.00 | $34.23 | $33.90 | 11,480 |
2019-02-21 | $34.11 | $34.51 | $34.11 | $34.37 | $34.03 | 8,608 |
2019-02-20 | $34.38 | $34.38 | $33.87 | $34.06 | $33.73 | 20,112 |
2019-02-19 | $34.94 | $34.97 | $34.42 | $34.49 | $34.15 | 16,780 |
2019-02-15 | $35.26 | $35.26 | $34.88 | $34.90 | $34.56 | 9,814 |
2019-02-14 | $35.90 | $35.95 | $35.64 | $35.87 | $35.52 | 6,240 |
2019-02-13 | $35.48 | $35.93 | $35.48 | $35.92 | $35.57 | 4,445 |
2019-02-12 | $36.38 | $36.38 | $35.88 | $35.95 | $35.60 | 18,092 |
2019-02-11 | $36.76 | $36.82 | $36.51 | $36.76 | $36.40 | 18,688 |
2019-02-08 | $36.76 | $36.99 | $36.46 | $36.46 | $36.10 | 20,633 |
2019-02-07 | $35.90 | $36.30 | $35.76 | $36.25 | $35.90 | 30,076 |
2019-02-06 | $34.95 | $35.26 | $34.95 | $35.25 | $34.91 | 4,294 |
2019-02-05 | $35.40 | $35.40 | $34.92 | $35.04 | $34.70 | 14,075 |
2019-02-04 | $35.76 | $35.97 | $35.57 | $35.57 | $35.22 | 3,438 |
2019-02-01 | $35.80 | $35.95 | $35.56 | $35.83 | $35.48 | 5,762 |
2019-01-31 | $35.80 | $36.09 | $35.71 | $35.74 | $35.39 | 10,353 |
2019-01-30 | $36.19 | $36.28 | $35.51 | $35.82 | $35.47 | 7,742 |
2019-01-29 | $36.05 | $36.46 | $36.05 | $36.43 | $36.08 | 5,794 |
2019-01-28 | $37.01 | $37.11 | $36.68 | $36.69 | $36.33 | 8,716 |
2019-01-25 | $36.53 | $36.53 | $36.30 | $36.43 | $36.08 | 17,830 |
2019-01-24 | $37.28 | $37.47 | $37.10 | $37.23 | $36.87 | 4,844 |
2019-01-23 | $37.19 | $37.40 | $36.64 | $37.28 | $36.92 | 5,446 |
2019-01-22 | $37.40 | $37.76 | $37.25 | $37.66 | $37.29 | 11,255 |
2019-01-18 | $36.81 | $37.03 | $36.57 | $36.73 | $36.37 | 17,315 |
2019-01-17 | $38.52 | $38.52 | $37.50 | $37.79 | $37.42 | 7,739 |
2019-01-16 | $38.18 | $38.18 | $37.83 | $37.86 | $37.49 | 7,309 |
2019-01-15 | $38.30 | $38.50 | $38.06 | $38.17 | $37.80 | 15,916 |
2019-01-14 | $38.23 | $38.49 | $37.97 | $38.18 | $37.81 | 8,354 |
2019-01-11 | $37.83 | $37.94 | $37.48 | $37.73 | $37.36 | 10,738 |
2019-01-10 | $38.01 | $38.01 | $37.45 | $37.58 | $37.21 | 6,493 |
2019-01-09 | $37.91 | $37.94 | $37.42 | $37.56 | $37.19 | 17,950 |
2019-01-08 | $38.35 | $38.67 | $38.26 | $38.53 | $38.15 | 19,940 |
2019-01-07 | $39.28 | $39.50 | $38.84 | $39.02 | $38.64 | 22,869 |
2019-01-04 | $40.97 | $40.97 | $39.31 | $39.50 | $39.12 | 36,060 |
2019-01-03 | $41.93 | $42.20 | $41.61 | $42.02 | $41.61 | 17,509 |
2019-01-02 | $42.31 | $42.31 | $41.33 | $41.60 | $41.19 | 13,485 |
2018-12-31 | $40.30 | $41.15 | $39.88 | $40.89 | $40.49 | 9,900 |
2018-12-28 | $41.42 | $41.50 | $40.79 | $41.31 | $40.91 | 29,321 |
2018-12-27 | $42.49 | $43.60 | $42.32 | $42.32 | $41.91 | 34,030 |
2018-12-26 | $43.76 | $44.14 | $41.56 | $41.56 | $41.16 | 28,995 |
2018-12-24 | $43.13 | $43.98 | $42.49 | $43.90 | $43.39 | 23,822 |
2018-12-21 | $41.95 | $42.90 | $41.49 | $42.80 | $42.30 | 36,571 |
2018-12-20 | $41.24 | $42.00 | $40.95 | $41.68 | $41.20 | 28,094 |
2018-12-19 | $40.36 | $41.68 | $39.85 | $41.49 | $41.01 | 30,143 |
2018-12-18 | $40.80 | $41.08 | $40.26 | $40.68 | $40.21 | 30,872 |
2018-12-17 | $40.41 | $41.30 | $40.10 | $41.13 | $40.65 | 31,600 |
2018-12-14 | $40.19 | $40.19 | $39.72 | $40.09 | $39.63 | 17,175 |
2018-12-13 | $38.90 | $39.24 | $38.77 | $39.10 | $38.65 | 6,341 |
2018-12-12 | $39.33 | $39.33 | $38.52 | $38.82 | $38.37 | 14,647 |
2018-12-11 | $39.82 | $40.64 | $39.23 | $40.27 | $39.80 | 14,345 |
2018-12-10 | $40.12 | $41.30 | $40.10 | $40.59 | $40.12 | 34,346 |
2018-12-07 | $39.34 | $40.05 | $38.77 | $39.84 | $39.38 | 23,036 |
2018-12-06 | $39.51 | $40.46 | $39.02 | $39.11 | $38.66 | 73,286 |
2018-12-04 | $36.81 | $38.22 | $36.81 | $38.22 | $37.78 | 11,961 |
2018-12-03 | $36.24 | $36.65 | $36.24 | $36.39 | $35.97 | 9,726 |
2018-11-30 | $37.39 | $37.57 | $37.24 | $37.25 | $36.82 | 9,584 |
2018-11-29 | $36.67 | $37.00 | $36.56 | $36.82 | $36.39 | 9,203 |
2018-11-28 | $37.34 | $37.79 | $36.39 | $36.52 | $36.10 | 36,167 |
2018-11-27 | $37.53 | $37.95 | $37.50 | $37.58 | $37.15 | 12,903 |
2018-11-26 | $37.21 | $37.51 | $37.15 | $37.29 | $36.86 | 9,845 |
2018-11-23 | $38.55 | $38.55 | $38.11 | $38.30 | $37.86 | 10,811 |
2018-11-21 | $38.21 | $38.21 | $37.30 | $37.74 | $37.30 | 8,278 |
2018-11-20 | $38.55 | $38.96 | $38.11 | $38.75 | $38.30 | 22,057 |
2018-11-19 | $36.80 | $37.58 | $36.80 | $37.44 | $37.01 | 11,486 |
2018-11-16 | $37.44 | $37.52 | $36.69 | $36.75 | $36.32 | 4,175 |
2018-11-15 | $37.24 | $37.73 | $36.69 | $36.69 | $36.27 | 12,982 |
2018-11-14 | $36.39 | $36.92 | $36.11 | $36.23 | $35.81 | 13,284 |
2018-11-13 | $37.14 | $37.14 | $36.21 | $36.89 | $36.46 | 12,715 |
2018-11-12 | $36.80 | $37.26 | $36.80 | $37.08 | $36.65 | 21,497 |
2018-11-09 | $35.89 | $36.09 | $35.63 | $35.93 | $35.51 | 8,885 |
2018-11-08 | $35.06 | $35.51 | $34.70 | $35.40 | $34.99 | 8,647 |
2018-11-07 | $34.91 | $35.06 | $34.63 | $34.63 | $34.23 | 10,952 |
2018-11-06 | $35.85 | $36.01 | $35.64 | $35.64 | $35.23 | 3,596 |
2018-11-05 | $35.76 | $35.87 | $35.65 | $35.65 | $35.24 | 9,003 |
2018-11-02 | $35.31 | $36.13 | $35.09 | $35.63 | $35.22 | 10,737 |
2018-11-01 | $36.07 | $36.22 | $35.71 | $35.84 | $35.43 | 25,907 |
2018-10-31 | $36.97 | $37.03 | $36.64 | $37.00 | $36.57 | 19,888 |
2018-10-30 | $38.21 | $38.30 | $37.68 | $37.68 | $37.24 | 9,211 |
2018-10-29 | $37.34 | $38.51 | $37.00 | $38.30 | $37.86 | 19,988 |
2018-10-26 | $38.87 | $39.35 | $37.89 | $38.24 | $37.80 | 23,016 |
2018-10-25 | $38.37 | $38.45 | $37.60 | $37.94 | $37.50 | 17,196 |
2018-10-24 | $37.48 | $38.96 | $37.26 | $38.93 | $38.48 | 32,875 |
2018-10-23 | $37.47 | $37.81 | $36.76 | $36.95 | $36.52 | 44,677 |
2018-10-22 | $35.97 | $36.47 | $35.95 | $36.18 | $35.76 | 9,646 |
2018-10-19 | $36.17 | $36.17 | $35.51 | $35.78 | $35.37 | 19,208 |
2018-10-18 | $35.50 | $36.50 | $35.35 | $36.36 | $35.94 | 23,614 |
2018-10-17 | $34.74 | $35.42 | $34.74 | $35.14 | $34.73 | 22,403 |
2018-10-16 | $34.85 | $34.85 | $34.37 | $34.37 | $33.97 | 26,640 |
2018-10-15 | $35.93 | $35.93 | $35.65 | $35.85 | $35.44 | 9,818 |
2018-10-12 | $35.24 | $36.35 | $35.24 | $35.73 | $35.32 | 12,833 |
2018-10-11 | $35.16 | $36.31 | $34.99 | $35.98 | $35.56 | 37,614 |
2018-10-10 | $34.12 | $35.33 | $33.97 | $35.11 | $34.70 | 27,051 |
2018-10-09 | $34.21 | $34.40 | $33.63 | $33.82 | $33.43 | 34,129 |
2018-10-08 | $34.00 | $34.19 | $33.63 | $33.72 | $33.33 | 22,237 |
2018-10-05 | $32.88 | $33.30 | $32.87 | $33.09 | $32.71 | 20,152 |
2018-10-04 | $32.16 | $32.74 | $32.16 | $32.50 | $32.12 | 14,765 |
2018-10-03 | $31.46 | $31.72 | $31.46 | $31.57 | $31.20 | 6,720 |
2018-10-02 | $31.97 | $32.05 | $31.85 | $31.85 | $31.48 | 13,781 |
2018-10-01 | $30.92 | $31.53 | $30.92 | $31.43 | $31.07 | 3,350 |
2018-09-28 | $31.56 | $31.59 | $31.33 | $31.53 | $31.17 | 9,299 |
2018-09-27 | $30.62 | $30.63 | $30.43 | $30.63 | $30.28 | 3,138 |
2018-09-26 | $30.58 | $30.58 | $30.25 | $30.51 | $30.16 | 11,999 |
2018-09-25 | $30.39 | $30.53 | $30.26 | $30.52 | $30.17 | 6,890 |
2018-09-24 | $30.43 | $30.77 | $30.33 | $30.72 | $30.36 | 9,810 |
2018-09-21 | $30.61 | $30.61 | $30.43 | $30.48 | $30.13 | 16,491 |
2018-09-20 | $30.77 | $30.78 | $30.37 | $30.54 | $30.19 | 26,746 |
2018-09-19 | $31.60 | $31.67 | $31.42 | $31.44 | $31.08 | 5,550 |
2018-09-18 | $31.79 | $31.79 | $31.50 | $31.67 | $31.30 | 10,115 |
2018-09-17 | $31.81 | $31.90 | $31.58 | $31.90 | $31.53 | 9,532 |
2018-09-14 | $32.01 | $32.21 | $31.88 | $32.07 | $31.70 | 17,671 |
2018-09-13 | $32.12 | $32.19 | $31.82 | $31.95 | $31.58 | 13,317 |
2018-09-12 | $32.56 | $32.56 | $32.20 | $32.39 | $32.02 | 13,643 |
2018-09-11 | $33.15 | $33.20 | $32.71 | $32.71 | $32.33 | 11,223 |
2018-09-10 | $32.66 | $32.83 | $32.27 | $32.78 | $32.40 | 12,339 |
2018-09-07 | $33.46 | $33.48 | $33.23 | $33.40 | $33.01 | 14,888 |
2018-09-06 | $32.71 | $33.06 | $32.62 | $32.76 | $32.38 | 23,987 |
2018-09-05 | $32.35 | $32.71 | $32.31 | $32.59 | $32.21 | 9,503 |
2018-09-04 | $32.36 | $32.53 | $32.11 | $32.11 | $31.74 | 24,273 |
2018-08-31 | $31.46 | $31.86 | $31.23 | $31.56 | $31.19 | 14,187 |
2018-08-30 | $30.87 | $31.02 | $30.81 | $30.97 | $30.61 | 11,735 |
2018-08-29 | $30.80 | $30.80 | $30.41 | $30.41 | $30.06 | 6,651 |
2018-08-28 | $30.42 | $30.69 | $30.31 | $30.69 | $30.33 | 12,952 |
2018-08-27 | $31.23 | $31.23 | $30.53 | $30.56 | $30.21 | 19,990 |
2018-08-24 | $31.43 | $31.50 | $31.28 | $31.40 | $31.04 | 5,286 |
2018-08-23 | $31.67 | $32.00 | $31.57 | $31.84 | $31.47 | 13,266 |
2018-08-22 | $31.48 | $31.52 | $31.28 | $31.45 | $31.09 | 9,155 |
2018-08-21 | $31.82 | $31.87 | $31.57 | $31.64 | $31.27 | 10,213 |
2018-08-20 | $32.58 | $32.58 | $32.33 | $32.41 | $32.03 | 18,950 |
2018-08-17 | $33.28 | $33.40 | $32.72 | $32.85 | $32.47 | 11,986 |
2018-08-16 | $33.27 | $33.36 | $32.99 | $33.28 | $32.89 | 10,723 |
2018-08-15 | $33.58 | $34.19 | $33.34 | $33.76 | $33.37 | 33,172 |
2018-08-14 | $32.49 | $32.67 | $32.46 | $32.64 | $32.26 | 10,804 |
2018-08-13 | $32.45 | $32.60 | $32.20 | $32.49 | $32.11 | 12,227 |
2018-08-10 | $32.14 | $32.40 | $32.00 | $32.20 | $31.83 | 56,924 |
2018-08-09 | $30.63 | $30.95 | $30.63 | $30.95 | $30.59 | 2,222 |
2018-08-08 | $30.76 | $30.76 | $30.65 | $30.70 | $30.34 | 1,120 |
2018-08-07 | $30.43 | $30.68 | $30.43 | $30.63 | $30.28 | 10,768 |
2018-08-06 | $31.29 | $31.29 | $31.01 | $31.04 | $30.68 | 2,563 |
2018-08-03 | $30.96 | $31.16 | $30.75 | $30.82 | $30.46 | 11,229 |
2018-08-02 | $30.96 | $31.15 | $30.74 | $30.81 | $30.45 | 7,450 |
2018-08-01 | $30.05 | $30.42 | $30.05 | $30.31 | $29.96 | 4,110 |
2018-07-31 | $29.66 | $29.99 | $29.58 | $29.91 | $29.56 | 11,555 |
2018-07-30 | $30.09 | $30.09 | $29.87 | $30.00 | $29.65 | 4,772 |
2018-07-27 | $30.07 | $30.36 | $30.04 | $30.26 | $29.91 | 4,932 |
2018-07-26 | $30.46 | $30.46 | $30.22 | $30.39 | $30.04 | 6,918 |
2018-07-25 | $30.49 | $30.72 | $29.91 | $29.99 | $29.64 | 6,228 |
2018-07-24 | $30.50 | $30.57 | $30.17 | $30.49 | $30.14 | 6,333 |
2018-07-23 | $30.95 | $30.96 | $30.74 | $30.78 | $30.42 | 3,207 |
2018-07-20 | $30.96 | $30.96 | $30.70 | $30.70 | $30.34 | 1,256 |
2018-07-19 | $31.35 | $31.35 | $30.97 | $31.10 | $30.74 | 9,285 |
2018-07-18 | $30.88 | $30.93 | $30.75 | $30.84 | $30.48 | 6,817 |
2018-07-17 | $31.22 | $31.22 | $30.82 | $30.96 | $30.60 | 14,307 |
2018-07-16 | $30.79 | $31.01 | $30.79 | $30.98 | $30.62 | 2,862 |
2018-07-13 | $31.09 | $31.09 | $30.99 | $30.99 | $30.63 | 6,265 |
2018-07-12 | $31.22 | $31.30 | $31.02 | $31.05 | $30.69 | 7,321 |
2018-07-11 | $31.30 | $31.72 | $31.13 | $31.63 | $31.26 | 11,630 |
2018-07-10 | $30.73 | $30.73 | $30.51 | $30.51 | $30.16 | 8,767 |
2018-07-09 | $30.67 | $30.82 | $30.61 | $30.63 | $30.28 | 9,468 |
2018-07-06 | $31.42 | $31.47 | $31.02 | $31.05 | $30.69 | 14,467 |
2018-07-05 | $31.52 | $31.61 | $31.37 | $31.42 | $31.06 | 11,647 |
2018-07-03 | $32.02 | $32.30 | $31.83 | $32.30 | $31.93 | 12,267 |
2018-07-02 | $32.69 | $32.87 | $32.61 | $32.74 | $32.36 | 7,298 |
2018-06-29 | $32.10 | $32.11 | $31.56 | $32.01 | $31.64 | 13,762 |
2018-06-28 | $33.16 | $33.16 | $32.72 | $32.83 | $32.45 | 11,717 |
2018-06-27 | $32.05 | $32.89 | $32.02 | $32.85 | $32.47 | 9,543 |
2018-06-26 | $32.17 | $32.50 | $31.97 | $32.23 | $31.86 | 14,554 |
2018-06-25 | $31.81 | $32.34 | $31.81 | $32.29 | $31.92 | 16,304 |
2018-06-22 | $31.29 | $31.56 | $31.13 | $31.34 | $30.98 | 10,749 |
2018-06-21 | $32.01 | $32.26 | $31.87 | $32.25 | $31.88 | 19,421 |
2018-06-20 | $31.52 | $31.77 | $31.52 | $31.73 | $31.36 | 9,100 |
2018-06-19 | $31.94 | $32.16 | $31.64 | $31.77 | $31.40 | 26,886 |
2018-06-18 | $31.31 | $31.63 | $31.19 | $31.21 | $30.85 | 15,775 |
2018-06-15 | $30.68 | $30.75 | $30.60 | $30.65 | $30.30 | 10,586 |
2018-06-14 | $30.09 | $30.18 | $29.95 | $30.18 | $29.83 | 7,320 |
2018-06-13 | $30.15 | $30.20 | $30.01 | $30.11 | $29.76 | 3,508 |
2018-06-12 | $30.00 | $30.28 | $30.00 | $30.28 | $29.93 | 3,664 |
2018-06-11 | $30.23 | $30.23 | $29.77 | $29.89 | $29.54 | 7,970 |
2018-06-08 | $30.62 | $30.70 | $30.40 | $30.48 | $30.13 | 3,817 |
2018-06-07 | $30.08 | $30.65 | $30.08 | $30.53 | $30.18 | 4,866 |
2018-06-06 | $30.48 | $30.57 | $30.06 | $30.08 | $29.73 | 6,312 |
2018-06-05 | $30.54 | $30.97 | $30.54 | $30.71 | $30.35 | 15,971 |
2018-06-04 | $30.37 | $30.72 | $30.28 | $30.64 | $30.29 | 8,232 |
2018-06-01 | $30.71 | $31.07 | $30.67 | $30.88 | $30.52 | 16,867 |
2018-05-31 | $31.21 | $31.78 | $31.19 | $31.34 | $30.98 | 26,234 |
2018-05-30 | $31.58 | $31.72 | $30.94 | $31.10 | $30.74 | 36,157 |
2018-05-29 | $31.82 | $32.54 | $31.60 | $32.21 | $31.84 | 44,410 |
2018-05-25 | $30.68 | $30.68 | $30.48 | $30.50 | $30.15 | 2,379 |
2018-05-24 | $29.93 | $30.33 | $29.93 | $30.09 | $29.74 | 9,577 |
2018-05-23 | $30.01 | $30.12 | $29.87 | $29.87 | $29.52 | 16,837 |
2018-05-22 | $28.88 | $29.03 | $28.88 | $29.03 | $28.69 | 1,727 |
2018-05-21 | $29.09 | $29.21 | $29.07 | $29.07 | $28.73 | 2,338 |
2018-05-18 | $29.56 | $29.56 | $29.34 | $29.47 | $29.13 | 2,267 |
2018-05-17 | $29.19 | $29.21 | $29.19 | $29.21 | $28.87 | 1,607 |
2018-05-16 | $29.56 | $29.72 | $29.36 | $29.40 | $29.06 | 23,450 |
2018-05-15 | $29.51 | $29.69 | $29.37 | $29.41 | $29.07 | 1,206 |
2018-05-14 | $29.03 | $29.14 | $28.85 | $29.14 | $28.80 | 2,298 |
2018-05-11 | $28.96 | $29.00 | $28.96 | $29.00 | $28.66 | 1,697 |
2018-05-10 | $29.28 | $29.56 | $29.19 | $29.20 | $28.86 | 9,879 |
2018-05-09 | $29.83 | $29.83 | $29.40 | $29.41 | $29.07 | 1,089 |
2018-05-08 | $30.24 | $30.24 | $29.87 | $29.87 | $29.52 | 5,358 |
2018-05-07 | $29.72 | $29.84 | $29.64 | $29.76 | $29.42 | 5,009 |
2018-05-04 | $30.13 | $30.15 | $29.89 | $29.89 | $29.54 | 7,363 |
2018-05-03 | $30.12 | $30.44 | $30.00 | $30.04 | $29.69 | 2,657 |
2018-05-02 | $29.88 | $30.21 | $29.83 | $30.16 | $29.81 | 3,307 |
2018-05-01 | $30.18 | $30.51 | $30.18 | $30.23 | $29.88 | 16,460 |
2018-04-30 | $29.79 | $29.89 | $29.73 | $29.89 | $29.54 | 1,985 |
2018-04-27 | $29.89 | $29.89 | $29.62 | $29.62 | $29.28 | 1,242 |
2018-04-26 | $29.61 | $29.87 | $29.61 | $29.72 | $29.38 | 7,021 |
2018-04-25 | $30.04 | $30.28 | $29.93 | $29.99 | $29.64 | 7,241 |
2018-04-24 | $29.46 | $29.82 | $29.46 | $29.77 | $29.43 | 25,946 |
2018-04-23 | $29.48 | $29.60 | $29.40 | $29.57 | $29.23 | 4,211 |
2018-04-20 | $29.34 | $29.49 | $29.33 | $29.40 | $29.06 | 2,909 |
2018-04-19 | $28.89 | $29.30 | $28.89 | $29.23 | $28.89 | 7,260 |
2018-04-18 | $29.13 | $29.16 | $28.96 | $28.96 | $28.62 | 1,773 |
2018-04-17 | $29.41 | $29.41 | $29.17 | $29.28 | $28.94 | 10,699 |
2018-04-16 | $29.56 | $29.72 | $29.53 | $29.61 | $29.27 | 3,923 |
2018-04-13 | $29.65 | $29.79 | $29.60 | $29.73 | $29.39 | 4,527 |
2018-04-12 | $29.90 | $29.91 | $29.81 | $29.85 | $29.50 | 5,283 |
2018-04-11 | $29.99 | $30.18 | $29.78 | $30.18 | $29.83 | 9,166 |
2018-04-10 | $30.05 | $30.05 | $29.78 | $29.85 | $29.50 | 4,938 |
2018-04-09 | $30.58 | $30.69 | $30.26 | $30.69 | $30.33 | 17,238 |
2018-04-06 | $30.85 | $31.27 | $30.57 | $31.06 | $30.70 | 168,461 |
2018-04-05 | $31.03 | $31.03 | $30.73 | $30.90 | $30.54 | 10,131 |
2018-04-04 | $32.45 | $32.45 | $31.45 | $31.45 | $31.09 | 4,656 |
2018-04-03 | $31.77 | $32.00 | $31.56 | $31.61 | $31.24 | 3,484 |
2018-04-02 | $31.13 | $32.43 | $31.13 | $32.43 | $32.05 | 10,572 |
2018-03-29 | $31.33 | $31.42 | $31.04 | $31.23 | $30.87 | 10,060 |
2018-03-28 | $31.80 | $31.94 | $31.17 | $31.60 | $31.23 | 6,943 |
2018-03-27 | $31.29 | $32.21 | $31.20 | $32.21 | $31.84 | 7,300 |
2018-03-26 | $31.50 | $32.04 | $31.30 | $31.30 | $30.94 | 23,341 |
2018-03-23 | $32.12 | $32.60 | $31.80 | $32.55 | $32.17 | 36,903 |
2018-03-22 | $31.68 | $32.26 | $31.67 | $32.17 | $31.80 | 62,992 |
2018-03-21 | $31.09 | $31.11 | $30.72 | $30.91 | $30.55 | 3,515 |
2018-03-20 | $31.06 | $31.09 | $30.90 | $31.01 | $30.65 | 7,664 |
2018-03-19 | $30.63 | $31.04 | $30.63 | $30.82 | $30.46 | 6,527 |
2018-03-16 | $30.47 | $30.63 | $30.45 | $30.61 | $30.26 | 3,565 |
2018-03-15 | $30.58 | $30.64 | $30.35 | $30.54 | $30.19 | 9,511 |
2018-03-14 | $30.23 | $30.75 | $30.23 | $30.62 | $30.27 | 7,737 |
2018-03-13 | $30.00 | $30.76 | $30.00 | $30.66 | $30.31 | 4,955 |
2018-03-12 | $30.25 | $30.25 | $30.11 | $30.14 | $29.79 | 1,907 |
2018-03-09 | $30.65 | $30.65 | $30.22 | $30.26 | $29.91 | 17,050 |
2018-03-08 | $30.80 | $30.80 | $30.31 | $30.65 | $30.30 | 12,166 |
2018-03-07 | $31.13 | $31.13 | $30.63 | $30.69 | $30.33 | 9,740 |
2018-03-06 | $30.73 | $31.06 | $30.73 | $30.89 | $30.53 | 10,697 |
2018-03-05 | $32.29 | $32.29 | $31.25 | $31.30 | $30.94 | 19,338 |
2018-03-02 | $32.29 | $32.43 | $31.77 | $31.77 | $31.40 | 10,318 |
2018-03-01 | $31.47 | $32.27 | $31.33 | $31.75 | $31.38 | 23,867 |
2018-02-28 | $30.44 | $31.11 | $30.39 | $31.11 | $30.75 | 7,381 |
2018-02-27 | $29.85 | $30.45 | $29.85 | $30.45 | $30.10 | 19,304 |
2018-02-26 | $29.80 | $29.86 | $29.50 | $29.50 | $29.16 | 3,635 |
2018-02-23 | $29.94 | $30.07 | $29.78 | $29.81 | $29.46 | 2,950 |
2018-02-22 | $30.34 | $30.35 | $29.95 | $30.30 | $29.95 | 3,882 |
2018-02-21 | $30.12 | $30.57 | $29.70 | $30.57 | $30.22 | 4,284 |
2018-02-20 | $30.27 | $30.35 | $29.90 | $30.21 | $29.86 | 7,115 |
2018-02-16 | $29.88 | $29.88 | $29.30 | $29.69 | $29.35 | 11,626 |
2018-02-15 | $29.80 | $30.20 | $29.64 | $29.68 | $29.34 | 5,641 |
2018-02-14 | $30.87 | $30.93 | $30.11 | $30.11 | $29.76 | 4,817 |
2018-02-13 | $31.41 | $31.58 | $31.24 | $31.30 | $30.94 | 8,074 |
2018-02-12 | $31.75 | $31.79 | $31.17 | $31.25 | $30.89 | 5,240 |
2018-02-09 | $32.14 | $33.58 | $31.82 | $32.05 | $31.68 | 51,634 |
2018-02-08 | $30.81 | $32.40 | $30.81 | $32.40 | $32.02 | 12,219 |
2018-02-07 | $30.52 | $30.90 | $30.34 | $30.75 | $30.39 | 6,286 |
2018-02-06 | $32.18 | $32.18 | $30.01 | $30.04 | $29.69 | 18,957 |
2018-02-05 | $30.00 | $31.65 | $29.54 | $31.60 | $31.23 | 21,312 |
2018-02-02 | $28.38 | $29.21 | $28.38 | $29.18 | $28.84 | 11,413 |
2018-02-01 | $27.95 | $27.95 | $27.73 | $27.73 | $27.41 | 11,205 |
2018-01-31 | $27.61 | $27.88 | $27.49 | $27.79 | $27.47 | 3,032 |
2018-01-30 | $27.72 | $27.83 | $27.59 | $27.83 | $27.51 | 7,116 |
2018-01-29 | $27.28 | $27.53 | $27.28 | $27.46 | $27.14 | 36,467 |
2018-01-26 | $27.24 | $27.24 | $26.89 | $26.89 | $26.58 | 3,676 |
2018-01-25 | $26.83 | $27.42 | $26.83 | $27.42 | $27.10 | 3,187 |
2018-01-24 | $27.01 | $27.30 | $26.94 | $27.18 | $26.87 | 5,507 |
2018-01-23 | $27.44 | $27.52 | $27.30 | $27.42 | $27.10 | 9,262 |
2018-01-22 | $27.70 | $27.71 | $27.40 | $27.43 | $27.11 | 5,673 |
2018-01-19 | $27.73 | $28.07 | $27.73 | $27.81 | $27.49 | 5,187 |
2018-01-18 | $28.28 | $28.28 | $28.04 | $28.11 | $27.78 | 5,580 |
2018-01-17 | $28.35 | $28.41 | $27.92 | $28.14 | $27.81 | 10,032 |
2018-01-16 | $28.25 | $28.38 | $28.16 | $28.32 | $27.99 | 9,446 |
2018-01-12 | $28.82 | $28.82 | $28.46 | $28.48 | $28.15 | 4,253 |
2018-01-11 | $29.41 | $29.41 | $29.15 | $29.15 | $28.81 | 1,790 |
2018-01-10 | $29.50 | $29.50 | $29.47 | $29.47 | $29.13 | 1,661 |
2018-01-09 | $29.47 | $29.52 | $29.33 | $29.33 | $28.99 | 2,074 |
2018-01-08 | $29.43 | $29.51 | $29.43 | $29.47 | $29.13 | 5,527 |
2018-01-05 | $29.40 | $29.61 | $29.24 | $29.24 | $28.90 | 3,520 |
2018-01-04 | $29.89 | $29.89 | $29.67 | $29.70 | $29.36 | 5,777 |
2018-01-03 | $30.59 | $30.59 | $30.34 | $30.34 | $29.99 | 2,980 |
2018-01-02 | $30.77 | $30.79 | $30.61 | $30.66 | $30.31 | 2,476 |
2017-12-29 | $30.79 | $30.98 | $30.79 | $30.98 | $30.62 | 8,280 |
2017-12-28 | $30.96 | $31.04 | $30.90 | $30.99 | $30.63 | 2,446 |
2017-12-27 | $31.26 | $31.34 | $31.17 | $31.23 | $30.87 | 1,744 |
2017-12-26 | $31.85 | $31.85 | $31.32 | $31.50 | $31.14 | 2,321 |
2017-12-22 | $31.57 | $31.59 | $31.43 | $31.43 | $31.07 | 1,018 |
2017-12-21 | $31.73 | $31.73 | $31.34 | $31.43 | $31.07 | 2,441 |
2017-12-20 | $31.56 | $31.75 | $31.56 | $31.75 | $31.38 | 5,098 |
2017-12-19 | $31.12 | $31.68 | $31.12 | $31.47 | $31.11 | 2,323 |
2017-12-18 | $31.60 | $31.60 | $31.32 | $31.52 | $31.16 | 8,441 |
2017-12-15 | $32.33 | $32.54 | $32.25 | $32.30 | $31.93 | 5,937 |
2017-12-14 | $31.88 | $32.31 | $31.88 | $32.31 | $31.94 | 7,227 |
2017-12-13 | $32.07 | $32.15 | $31.95 | $31.96 | $31.59 | 1,023 |
2017-12-12 | $32.26 | $32.26 | $32.06 | $32.06 | $31.69 | 1,255 |
2017-12-11 | $32.24 | $32.26 | $32.08 | $32.13 | $31.76 | 1,924 |
2017-12-08 | $32.26 | $32.30 | $32.10 | $32.20 | $31.83 | 1,536 |
2017-12-07 | $32.66 | $32.66 | $32.65 | $32.66 | $32.28 | 918 |
2017-12-06 | $32.70 | $32.74 | $32.63 | $32.72 | $32.34 | 6,068 |
2017-12-05 | $32.33 | $32.66 | $32.33 | $32.64 | $32.26 | 1,440 |
2017-12-04 | $32.15 | $32.36 | $32.15 | $32.36 | $31.99 | 7,767 |
2017-12-01 | $32.35 | $32.35 | $32.20 | $32.23 | $31.86 | 3,307 |
2017-11-30 | $31.81 | $32.00 | $31.81 | $32.00 | $31.63 | 869 |
2017-11-29 | $31.82 | $32.23 | $31.79 | $32.15 | $31.78 | 1,375 |
2017-11-28 | $32.17 | $32.17 | $31.87 | $31.92 | $31.55 | 8,870 |
2017-11-27 | $31.85 | $32.32 | $31.85 | $32.24 | $31.87 | 1,115 |
2017-11-24 | $31.93 | $31.96 | $31.75 | $31.89 | $31.52 | 6,685 |
2017-11-22 | $32.25 | $32.53 | $32.25 | $32.47 | $32.09 | 1,533 |
2017-11-21 | $32.64 | $32.88 | $32.56 | $32.66 | $32.28 | 6,345 |
2017-11-20 | $33.07 | $33.12 | $32.95 | $33.10 | $32.72 | 2,844 |
2017-11-17 | $33.31 | $33.31 | $33.15 | $33.15 | $32.77 | 1,976 |
2017-11-16 | $33.15 | $33.16 | $32.99 | $32.99 | $32.61 | 2,955 |
2017-11-15 | $33.64 | $33.69 | $33.37 | $33.46 | $33.07 | 10,651 |
2017-11-14 | $33.25 | $33.48 | $33.12 | $33.19 | $32.80 | 11,841 |
2017-11-13 | $33.88 | $33.88 | $33.45 | $33.53 | $33.14 | 4,422 |
2017-11-10 | $33.01 | $33.12 | $33.01 | $33.12 | $32.74 | 2,020 |
2017-11-09 | $33.02 | $33.16 | $32.94 | $33.16 | $32.78 | 2,700 |
2017-11-08 | $32.59 | $32.68 | $32.46 | $32.48 | $32.10 | 2,308 |
2017-11-07 | $32.25 | $32.53 | $32.23 | $32.50 | $32.13 | 9,378 |
2017-11-06 | $32.15 | $32.16 | $31.98 | $32.00 | $31.62 | 11,971 |
2017-11-03 | $32.14 | $32.19 | $32.07 | $32.15 | $31.78 | 2,257 |
2017-11-02 | $32.22 | $32.22 | $31.98 | $31.98 | $31.61 | 2,603 |
2017-11-01 | $31.81 | $32.08 | $31.75 | $32.08 | $31.71 | 4,141 |
2017-10-31 | $32.26 | $32.26 | $31.98 | $32.05 | $31.68 | 1,098 |
2017-10-30 | $32.60 | $32.60 | $32.32 | $32.35 | $31.98 | 8,313 |
2017-10-27 | $32.81 | $32.91 | $32.65 | $32.74 | $32.36 | 9,522 |
2017-10-26 | $32.48 | $32.65 | $32.48 | $32.65 | $32.27 | 2,397 |
2017-10-25 | $32.30 | $32.66 | $32.30 | $32.66 | $32.28 | 25,949 |
2017-10-24 | $32.47 | $32.48 | $32.43 | $32.45 | $32.07 | 1,540 |
2017-10-23 | $32.31 | $32.50 | $32.21 | $32.50 | $32.12 | 21,420 |
2017-10-20 | $32.16 | $32.24 | $32.14 | $32.24 | $31.87 | 779 |
2017-10-19 | $32.17 | $32.17 | $32.08 | $32.15 | $31.77 | 1,372 |
2017-10-18 | $32.06 | $32.06 | $31.89 | $31.89 | $31.52 | 2,077 |
2017-10-17 | $32.11 | $32.28 | $32.11 | $32.16 | $31.79 | 4,689 |
2017-10-16 | $31.82 | $31.97 | $31.78 | $31.96 | $31.59 | 6,314 |
2017-10-13 | $31.66 | $31.74 | $31.61 | $31.72 | $31.35 | 1,161 |
2017-10-12 | $31.93 | $31.93 | $31.81 | $31.81 | $31.44 | 2,238 |
2017-10-11 | $31.89 | $31.95 | $31.85 | $31.93 | $31.56 | 1,009 |
2017-10-10 | $32.24 | $32.24 | $31.93 | $31.93 | $31.56 | 2,434 |
2017-10-09 | $32.54 | $32.59 | $32.46 | $32.56 | $32.19 | 925 |
2017-10-06 | $32.74 | $32.79 | $32.61 | $32.61 | $32.24 | 2,241 |
2017-10-05 | $32.52 | $32.52 | $32.47 | $32.47 | $32.09 | 1,294 |
2017-10-04 | $32.36 | $32.41 | $32.34 | $32.37 | $32.00 | 2,934 |
2017-10-03 | $32.30 | $32.32 | $32.23 | $32.28 | $31.91 | 9,398 |
2017-10-02 | $32.59 | $32.61 | $32.44 | $32.46 | $32.08 | 4,794 |
2017-09-29 | $32.65 | $32.65 | $32.30 | $32.33 | $31.96 | 3,868 |
2017-09-28 | $33.01 | $33.01 | $32.79 | $32.91 | $32.53 | 1,855 |
2017-09-27 | $33.34 | $33.34 | $33.09 | $33.15 | $32.77 | 2,921 |
2017-09-26 | $33.13 | $33.34 | $33.13 | $33.18 | $32.80 | 2,172 |
2017-09-25 | $32.76 | $33.00 | $32.76 | $32.99 | $32.61 | 1,878 |
2017-09-22 | $32.52 | $32.52 | $32.48 | $32.48 | $32.10 | 1,832 |
2017-09-21 | $32.74 | $32.82 | $32.61 | $32.65 | $32.27 | 4,123 |
2017-09-20 | $32.52 | $32.99 | $32.45 | $32.83 | $32.45 | 5,861 |
2017-09-19 | $32.58 | $32.66 | $32.47 | $32.47 | $32.09 | 3,892 |
2017-09-18 | $32.72 | $32.86 | $32.72 | $32.76 | $32.38 | 1,918 |
2017-09-15 | $32.96 | $33.00 | $32.83 | $32.98 | $32.60 | 2,421 |
2017-09-14 | $33.28 | $33.28 | $32.98 | $33.17 | $32.79 | 1,445 |
2017-09-13 | $32.97 | $33.25 | $32.91 | $33.18 | $32.80 | 4,377 |
2017-09-12 | $32.63 | $32.93 | $32.63 | $32.84 | $32.46 | 6,038 |
2017-09-11 | $33.24 | $33.24 | $32.94 | $32.94 | $32.56 | 6,856 |
2017-09-08 | $33.48 | $33.60 | $33.45 | $33.60 | $33.21 | 1,566 |
2017-09-07 | $33.65 | $33.74 | $33.52 | $33.71 | $33.32 | 3,403 |
2017-09-06 | $34.40 | $34.40 | $34.13 | $34.23 | $33.83 | 1,555 |
2017-09-05 | $34.43 | $34.85 | $34.34 | $34.74 | $34.34 | 5,648 |
2017-09-01 | $34.24 | $34.33 | $34.20 | $34.32 | $33.92 | 1,645 |
2017-08-31 | $34.81 | $34.82 | $34.48 | $34.50 | $34.10 | 856 |
2017-08-30 | $35.08 | $35.09 | $35.00 | $35.00 | $34.59 | 742 |
2017-08-29 | $35.09 | $35.09 | $34.83 | $34.93 | $34.52 | 2,849 |
2017-08-28 | $34.60 | $34.60 | $34.60 | $34.60 | $34.20 | 389 |
2017-08-25 | $34.88 | $34.88 | $34.60 | $34.60 | $34.20 | 2,962 |
2017-08-24 | $34.89 | $35.07 | $34.89 | $35.07 | $34.66 | 570 |
2017-08-23 | $35.19 | $35.24 | $35.10 | $35.10 | $34.69 | 1,681 |
2017-08-22 | $35.25 | $35.25 | $35.08 | $35.08 | $34.68 | 6,399 |
2017-08-21 | $35.38 | $35.45 | $35.33 | $35.35 | $34.94 | 2,396 |
2017-08-18 | $35.57 | $35.62 | $35.35 | $35.39 | $34.98 | 11,578 |
2017-08-17 | $34.92 | $35.53 | $34.92 | $35.46 | $35.05 | 5,100 |
2017-08-16 | $34.97 | $34.97 | $34.35 | $34.63 | $34.23 | 6,146 |
2017-08-15 | $35.25 | $35.25 | $35.25 | $35.25 | $34.84 | 211 |
2017-08-14 | $35.10 | $35.10 | $34.85 | $35.01 | $34.60 | 4,671 |
2017-08-11 | $35.54 | $35.75 | $35.40 | $35.50 | $35.09 | 9,215 |
2017-08-10 | $34.86 | $35.42 | $34.86 | $35.33 | $34.92 | 11,034 |
2017-08-09 | $34.73 | $34.84 | $34.50 | $34.50 | $34.10 | 2,868 |
2017-08-08 | $34.04 | $34.43 | $34.04 | $34.43 | $34.03 | 1,921 |
2017-08-07 | $33.96 | $34.02 | $33.89 | $33.94 | $33.55 | 1,841 |
2017-08-04 | $33.91 | $34.15 | $33.91 | $33.91 | $33.52 | 3,441 |
2017-08-03 | $34.00 | $34.07 | $33.94 | $34.07 | $33.68 | 925 |
2017-08-02 | $34.12 | $34.12 | $34.12 | $34.12 | $33.73 | 325 |
2017-08-01 | $34.15 | $34.20 | $33.84 | $34.12 | $33.73 | 2,777 |
2017-07-31 | $34.77 | $34.78 | $34.65 | $34.68 | $34.28 | 1,978 |
2017-07-28 | $35.17 | $35.23 | $34.85 | $34.85 | $34.45 | 2,747 |
2017-07-27 | $34.43 | $34.93 | $34.43 | $34.84 | $34.44 | 1,380 |
2017-07-26 | $34.88 | $34.88 | $34.50 | $34.53 | $34.13 | 1,185 |
2017-07-25 | $34.66 | $35.10 | $34.66 | $35.09 | $34.68 | 2,563 |
2017-07-24 | $35.34 | $35.56 | $35.31 | $35.34 | $34.93 | 2,250 |
2017-07-21 | $34.97 | $35.34 | $34.97 | $34.97 | $34.57 | 5,170 |
2017-07-20 | $34.81 | $34.99 | $34.60 | $34.63 | $34.23 | 3,334 |
2017-07-19 | $35.06 | $35.06 | $34.97 | $34.99 | $34.58 | 1,982 |
2017-07-18 | $35.26 | $35.29 | $35.15 | $35.15 | $34.74 | 9,006 |
2017-07-17 | $35.10 | $35.17 | $35.10 | $35.13 | $34.72 | 2,846 |
2017-07-14 | $35.40 | $35.41 | $34.98 | $34.98 | $34.58 | 5,489 |
2017-07-13 | $35.72 | $35.72 | $35.53 | $35.56 | $35.15 | 3,665 |
2017-07-12 | $35.94 | $35.98 | $35.80 | $35.80 | $35.39 | 3,216 |
2017-07-11 | $36.83 | $36.94 | $36.45 | $36.46 | $36.04 | 4,720 |
2017-07-10 | $36.67 | $36.75 | $36.50 | $36.54 | $36.12 | 19,752 |
2017-07-07 | $36.76 | $36.77 | $36.66 | $36.72 | $36.29 | 1,377 |
2017-07-06 | $36.85 | $37.20 | $36.70 | $36.90 | $36.47 | 2,144 |
2017-07-05 | $36.88 | $36.89 | $36.71 | $36.71 | $36.29 | 1,043 |
2017-07-03 | $36.41 | $36.64 | $36.34 | $36.64 | $36.21 | 3,212 |
2017-06-30 | $36.84 | $37.05 | $36.51 | $36.61 | $36.19 | 3,731 |
2017-06-29 | $36.36 | $36.86 | $36.24 | $36.65 | $36.23 | 10,030 |
2017-06-28 | $35.50 | $36.13 | $34.96 | $35.89 | $35.47 | 5,924 |
2017-06-27 | $36.47 | $36.59 | $36.40 | $36.40 | $35.98 | 1,662 |
2017-06-26 | $36.36 | $36.63 | $36.14 | $36.63 | $36.21 | 2,600 |
2017-06-23 | $36.80 | $36.84 | $36.80 | $36.84 | $36.42 | 987 |
2017-06-22 | $37.04 | $37.07 | $37.00 | $37.07 | $36.64 | 1,486 |
2017-06-21 | $36.98 | $37.18 | $36.98 | $37.15 | $36.72 | 2,779 |
2017-06-20 | $36.25 | $37.17 | $36.25 | $37.09 | $36.66 | 2,892 |
2017-06-19 | $36.29 | $36.29 | $35.97 | $36.24 | $35.82 | 7,400 |
2017-06-16 | $37.08 | $37.08 | $36.50 | $36.55 | $36.13 | 3,239 |
2017-06-15 | $37.63 | $37.85 | $37.39 | $37.43 | $37.00 | 10,782 |
2017-06-14 | $36.12 | $36.81 | $36.02 | $36.59 | $36.17 | 45,593 |
2017-06-13 | $36.84 | $36.84 | $36.37 | $36.37 | $35.95 | 2,351 |
2017-06-12 | $37.03 | $37.07 | $37.01 | $37.04 | $36.61 | 2,025 |
2017-06-09 | $36.63 | $36.77 | $36.47 | $36.69 | $36.27 | 5,021 |
2017-06-08 | $36.47 | $36.47 | $36.41 | $36.43 | $36.01 | 1,694 |
2017-06-07 | $36.08 | $36.24 | $36.08 | $36.11 | $35.69 | 931 |
2017-06-06 | $36.17 | $36.20 | $36.10 | $36.12 | $35.70 | 8,039 |
2017-06-05 | $35.61 | $35.90 | $35.61 | $35.80 | $35.39 | 2,701 |
2017-06-02 | $35.77 | $35.77 | $35.39 | $35.40 | $34.99 | 5,475 |
2017-06-01 | $36.29 | $36.29 | $35.86 | $35.87 | $35.45 | 2,069 |
2017-05-31 | $35.95 | $36.33 | $35.95 | $36.33 | $35.91 | 3,205 |
2017-05-30 | $36.50 | $36.66 | $36.50 | $36.62 | $36.20 | 1,884 |
2017-05-26 | $36.52 | $36.56 | $36.41 | $36.41 | $35.99 | 4,765 |
2017-05-25 | $36.13 | $36.22 | $36.04 | $36.13 | $35.71 | 3,635 |
2017-05-24 | $36.44 | $36.44 | $36.12 | $36.12 | $35.70 | 3,522 |
2017-05-23 | $36.01 | $36.25 | $36.00 | $36.25 | $35.83 | 3,747 |
2017-05-22 | $36.00 | $36.21 | $36.00 | $36.18 | $35.76 | 3,197 |
2017-05-19 | $36.76 | $36.76 | $36.37 | $36.47 | $36.04 | 10,487 |
2017-05-18 | $37.70 | $37.77 | $37.37 | $37.41 | $36.98 | 9,952 |
2017-05-17 | $36.80 | $37.46 | $36.80 | $37.46 | $37.03 | 8,644 |
2017-05-16 | $36.63 | $36.63 | $36.46 | $36.50 | $36.08 | 7,884 |
2017-05-15 | $37.41 | $37.43 | $37.21 | $37.22 | $36.79 | 7,631 |
2017-05-12 | $38.11 | $38.11 | $37.62 | $37.62 | $37.18 | 4,425 |
2017-05-11 | $38.38 | $38.55 | $38.17 | $38.17 | $37.73 | 8,254 |
2017-05-10 | $38.20 | $38.20 | $38.01 | $38.01 | $37.57 | 2,037 |
2017-05-09 | $37.90 | $38.19 | $37.90 | $38.19 | $37.75 | 1,973 |
2017-05-08 | $37.95 | $38.21 | $37.95 | $38.06 | $37.62 | 5,328 |
2017-05-05 | $38.17 | $38.24 | $37.22 | $37.22 | $36.79 | 28,924 |
2017-05-04 | $39.06 | $39.06 | $38.27 | $38.27 | $37.83 | 6,004 |
2017-05-03 | $39.49 | $39.68 | $39.31 | $39.46 | $39.00 | 47,330 |
2017-05-02 | $39.56 | $39.56 | $39.19 | $39.20 | $38.75 | 7,799 |
2017-05-01 | $39.83 | $39.83 | $39.64 | $39.73 | $39.27 | 2,139 |
2017-04-28 | $39.90 | $40.20 | $39.90 | $40.09 | $39.63 | 19,964 |
2017-04-27 | $40.14 | $40.25 | $39.95 | $40.01 | $39.55 | 7,658 |
2017-04-26 | $40.17 | $40.17 | $39.92 | $40.11 | $39.65 | 4,321 |
2017-04-25 | $39.99 | $40.20 | $39.79 | $39.90 | $39.44 | 67,478 |
2017-04-24 | $40.94 | $41.12 | $40.53 | $40.59 | $40.12 | 22,593 |
2017-04-21 | $43.94 | $44.03 | $43.80 | $43.80 | $43.29 | 10,478 |
2017-04-20 | $43.65 | $43.78 | $43.36 | $43.74 | $43.23 | 50,462 |
2017-04-19 | $43.76 | $44.36 | $43.76 | $44.36 | $43.85 | 1,868 |
2017-04-18 | $44.18 | $44.56 | $44.06 | $44.10 | $43.59 | 11,250 |
2017-04-17 | $43.94 | $43.94 | $43.72 | $43.72 | $43.21 | 2,301 |
2017-04-13 | $44.00 | $44.33 | $44.00 | $44.26 | $43.75 | 3,483 |
2017-04-12 | $43.97 | $43.97 | $43.62 | $43.62 | $43.12 | 4,468 |
2017-04-11 | $43.88 | $44.06 | $43.73 | $43.73 | $43.22 | 4,062 |
2017-04-10 | $44.17 | $44.27 | $44.14 | $44.24 | $43.73 | 6,511 |
2017-04-07 | $44.13 | $44.13 | $44.03 | $44.08 | $43.57 | 1,912 |
2017-04-06 | $44.02 | $44.15 | $43.81 | $44.02 | $43.51 | 2,063 |
2017-04-05 | $43.94 | $44.21 | $43.62 | $44.21 | $43.70 | 2,852 |
2017-04-04 | $44.34 | $44.38 | $43.85 | $43.88 | $43.37 | 16,558 |
2017-04-03 | $43.67 | $44.50 | $43.67 | $43.98 | $43.47 | 6,721 |
2017-03-31 | $43.87 | $43.87 | $43.34 | $43.53 | $43.02 | 2,730 |
2017-03-30 | $43.64 | $43.72 | $43.58 | $43.72 | $43.21 | 3,845 |
2017-03-29 | $43.88 | $44.04 | $43.55 | $43.55 | $43.05 | 4,563 |
2017-03-28 | $43.50 | $43.66 | $43.20 | $43.42 | $42.92 | 9,123 |
2017-03-27 | $43.90 | $43.92 | $43.46 | $43.50 | $43.00 | 12,335 |
2017-03-24 | $43.97 | $44.00 | $43.76 | $43.93 | $43.43 | 7,933 |
2017-03-23 | $44.55 | $44.55 | $43.89 | $44.07 | $43.56 | 5,316 |
2017-03-22 | $44.78 | $44.79 | $44.30 | $44.37 | $43.86 | 10,960 |
2017-03-21 | $43.39 | $44.44 | $43.17 | $44.44 | $43.93 | 30,093 |
2017-03-20 | $44.06 | $44.28 | $43.82 | $44.11 | $43.60 | 7,697 |
2017-03-17 | $43.92 | $44.10 | $43.74 | $43.98 | $43.47 | 7,570 |
2017-03-16 | $44.35 | $44.46 | $44.01 | $44.07 | $43.56 | 33,588 |
2017-03-15 | $46.20 | $46.20 | $44.98 | $44.98 | $44.46 | 10,888 |
2017-03-14 | $46.23 | $46.42 | $46.13 | $46.32 | $45.78 | 14,428 |
2017-03-13 | $45.88 | $45.88 | $45.60 | $45.61 | $45.08 | 8,808 |
2017-03-10 | $46.32 | $46.32 | $45.91 | $45.98 | $45.45 | 20,891 |
2017-03-09 | $47.08 | $47.13 | $46.83 | $46.83 | $46.28 | 3,045 |
2017-03-08 | $47.19 | $47.51 | $47.07 | $47.51 | $46.96 | 5,557 |
2017-03-07 | $47.19 | $47.40 | $47.01 | $47.15 | $46.60 | 3,000 |
2017-03-06 | $46.66 | $46.83 | $46.65 | $46.67 | $46.13 | 3,486 |
2017-03-03 | $46.72 | $46.72 | $46.14 | $46.18 | $45.65 | 8,779 |
2017-03-02 | $46.90 | $46.98 | $46.75 | $46.97 | $46.43 | 6,363 |
2017-03-01 | $47.06 | $47.06 | $46.40 | $46.66 | $46.12 | 13,567 |
2017-02-28 | $47.80 | $47.80 | $47.35 | $47.68 | $47.13 | 9,829 |
2017-02-27 | $48.07 | $48.07 | $47.43 | $47.64 | $47.09 | 6,222 |
2017-02-24 | $48.29 | $48.29 | $47.72 | $47.78 | $47.23 | 18,936 |
2017-02-23 | $47.01 | $47.22 | $46.87 | $47.06 | $46.52 | 9,776 |
2017-02-22 | $47.91 | $47.91 | $47.18 | $47.23 | $46.68 | 14,643 |
2017-02-21 | $47.76 | $47.76 | $47.18 | $47.21 | $46.66 | 39,717 |
2017-02-17 | $47.63 | $47.63 | $47.15 | $47.16 | $46.61 | 7,262 |
2017-02-16 | $47.16 | $47.16 | $46.87 | $46.87 | $46.33 | 4,297 |
2017-02-15 | $47.86 | $47.87 | $47.23 | $47.24 | $46.69 | 7,451 |
2017-02-14 | $47.60 | $47.95 | $47.60 | $47.64 | $47.08 | 2,174 |
2017-02-13 | $47.51 | $47.73 | $47.45 | $47.57 | $47.02 | 7,221 |
2017-02-10 | $48.36 | $48.36 | $47.98 | $47.99 | $47.43 | 3,353 |
2017-02-09 | $48.04 | $48.16 | $47.94 | $48.05 | $47.49 | 9,323 |
2017-02-08 | $48.81 | $48.81 | $48.44 | $48.45 | $47.89 | 3,974 |
2017-02-07 | $48.95 | $48.95 | $48.60 | $48.68 | $48.12 | 25,204 |
2017-02-06 | $48.65 | $48.85 | $48.51 | $48.56 | $48.00 | 10,399 |
2017-02-03 | $47.75 | $47.81 | $47.47 | $47.69 | $47.13 | 3,818 |
2017-02-02 | $47.77 | $48.13 | $47.72 | $48.06 | $47.50 | 4,653 |
2017-02-01 | $47.84 | $48.20 | $47.64 | $47.93 | $47.38 | 4,789 |
2017-01-31 | $48.46 | $48.57 | $48.21 | $48.24 | $47.68 | 5,319 |
2017-01-30 | $48.83 | $49.15 | $48.66 | $48.66 | $48.10 | 7,073 |
2017-01-27 | $47.75 | $48.04 | $47.75 | $47.88 | $47.33 | 9,730 |
2017-01-26 | $47.61 | $47.99 | $47.61 | $47.78 | $47.23 | 6,494 |
2017-01-25 | $47.86 | $47.86 | $47.30 | $47.30 | $46.75 | 21,823 |
2017-01-24 | $48.73 | $48.73 | $48.37 | $48.43 | $47.87 | 7,542 |
2017-01-23 | $48.95 | $49.19 | $48.61 | $48.67 | $48.11 | 12,900 |
2017-01-20 | $49.45 | $49.45 | $49.02 | $49.04 | $48.47 | 27,342 |
2017-01-19 | $49.50 | $49.81 | $49.44 | $49.55 | $48.98 | 4,507 |
2017-01-18 | $49.20 | $49.36 | $49.13 | $49.35 | $48.78 | 2,518 |
2017-01-17 | $49.12 | $49.12 | $48.81 | $49.04 | $48.47 | 39,446 |
2017-01-13 | $49.00 | $49.22 | $48.91 | $48.97 | $48.40 | 3,081 |
2017-01-12 | $49.41 | $49.58 | $49.20 | $49.35 | $48.78 | 12,229 |
2017-01-11 | $50.24 | $50.43 | $49.45 | $49.48 | $48.91 | 7,965 |
2017-01-10 | $50.00 | $50.00 | $49.67 | $49.93 | $49.35 | 2,494 |
2017-01-09 | $50.23 | $50.37 | $49.98 | $50.00 | $49.42 | 3,298 |
2017-01-06 | $49.70 | $49.76 | $49.47 | $49.60 | $49.03 | 4,151 |
2017-01-05 | $49.70 | $49.79 | $49.08 | $49.20 | $48.63 | 11,895 |
2017-01-04 | $50.56 | $50.80 | $50.28 | $50.31 | $49.73 | 11,310 |
2017-01-03 | $50.95 | $51.22 | $50.88 | $50.88 | $50.29 | 5,326 |
2016-12-30 | $51.01 | $51.45 | $50.65 | $51.45 | $50.85 | 4,716 |
2016-12-29 | $51.80 | $51.96 | $51.80 | $51.87 | $51.27 | 3,824 |
2016-12-28 | $52.17 | $52.71 | $52.17 | $52.57 | $51.96 | 17,122 |
2016-12-27 | $51.84 | $51.91 | $51.80 | $51.86 | $51.26 | 3,123 |
2016-12-23 | $52.34 | $52.34 | $52.12 | $52.12 | $51.52 | 10,528 |
2016-12-22 | $52.25 | $52.60 | $52.25 | $52.60 | $51.99 | 4,210 |
2016-12-21 | $52.33 | $52.38 | $52.24 | $52.32 | $51.71 | 1,735 |
2016-12-20 | $52.68 | $52.71 | $52.53 | $52.66 | $52.05 | 16,825 |
2016-12-19 | $52.50 | $52.78 | $52.37 | $52.72 | $52.11 | 4,234 |
2016-12-16 | $52.90 | $52.90 | $52.19 | $52.60 | $51.99 | 5,085 |
2016-12-15 | $53.08 | $53.23 | $52.94 | $53.01 | $52.40 | 7,853 |
2016-12-14 | $51.54 | $53.06 | $51.33 | $52.98 | $52.37 | 10,562 |
2016-12-13 | $51.48 | $51.48 | $51.05 | $51.36 | $50.77 | 14,134 |
2016-12-12 | $52.73 | $52.78 | $52.21 | $52.54 | $51.93 | 21,978 |
2016-12-09 | $52.94 | $52.94 | $52.32 | $52.32 | $51.71 | 11,860 |
2016-12-08 | $52.87 | $53.26 | $52.75 | $53.00 | $52.38 | 22,796 |
2016-12-07 | $53.40 | $53.50 | $52.09 | $52.30 | $51.69 | 34,249 |
2016-12-06 | $54.90 | $54.90 | $53.73 | $53.81 | $53.19 | 17,845 |
2016-12-05 | $55.50 | $55.69 | $54.71 | $54.80 | $54.17 | 34,882 |
2016-12-02 | $57.43 | $57.43 | $56.27 | $56.54 | $55.89 | 20,665 |
2016-12-01 | $56.91 | $57.13 | $56.73 | $56.96 | $56.30 | 11,202 |
2016-11-30 | $56.58 | $56.90 | $56.37 | $56.78 | $56.12 | 29,404 |
2016-11-29 | $57.35 | $57.58 | $56.49 | $56.68 | $56.02 | 9,730 |
2016-11-28 | $57.03 | $57.60 | $57.03 | $57.58 | $56.91 | 13,595 |
2016-11-25 | $56.58 | $56.62 | $56.37 | $56.42 | $55.77 | 3,533 |
2016-11-23 | $57.77 | $58.01 | $57.18 | $57.18 | $56.52 | 11,899 |
2016-11-22 | $56.51 | $56.94 | $55.85 | $56.43 | $55.78 | 10,095 |
2016-11-21 | $57.23 | $57.23 | $56.52 | $56.53 | $55.88 | 31,116 |
2016-11-18 | $57.02 | $57.67 | $57.02 | $57.48 | $56.81 | 30,309 |
2016-11-17 | $56.57 | $56.73 | $56.21 | $56.37 | $55.72 | 6,985 |
2016-11-16 | $57.06 | $57.11 | $56.69 | $56.86 | $56.20 | 17,061 |
2016-11-15 | $56.86 | $56.86 | $55.71 | $55.75 | $55.10 | 9,000 |
2016-11-14 | $56.50 | $56.99 | $56.43 | $56.44 | $55.79 | 86,878 |
2016-11-11 | $55.30 | $55.95 | $55.20 | $55.46 | $54.82 | 9,937 |
2016-11-10 | $54.11 | $55.28 | $53.84 | $54.53 | $53.89 | 15,945 |
2016-11-09 | $54.99 | $55.21 | $53.60 | $53.91 | $53.29 | 36,367 |
2016-11-08 | $55.29 | $55.29 | $54.31 | $54.37 | $53.74 | 19,985 |
2016-11-07 | $55.26 | $55.37 | $54.88 | $54.89 | $54.25 | 76,717 |
2016-11-04 | $56.22 | $56.53 | $55.75 | $56.46 | $55.81 | 10,106 |
2016-11-03 | $55.14 | $55.57 | $54.86 | $55.57 | $54.92 | 8,794 |
2016-11-02 | $54.75 | $55.59 | $54.68 | $55.41 | $54.77 | 57,946 |
2016-11-01 | $54.04 | $54.93 | $53.80 | $54.68 | $54.05 | 19,481 |
2016-10-31 | $54.49 | $54.69 | $54.16 | $54.24 | $53.61 | 19,334 |
2016-10-28 | $54.18 | $54.25 | $53.86 | $54.13 | $53.50 | 5,569 |
2016-10-27 | $53.82 | $54.15 | $53.76 | $54.06 | $53.43 | 9,167 |
2016-10-26 | $54.11 | $54.35 | $53.84 | $54.17 | $53.54 | 17,296 |
2016-10-25 | $53.68 | $54.01 | $53.57 | $53.63 | $53.01 | 9,887 |
2016-10-24 | $53.13 | $53.53 | $52.97 | $53.27 | $52.65 | 9,102 |
2016-10-21 | $53.73 | $53.73 | $53.12 | $53.12 | $52.51 | 13,588 |
2016-10-20 | $53.06 | $53.30 | $52.62 | $52.82 | $52.21 | 4,195 |
2016-10-19 | $53.11 | $53.11 | $52.71 | $52.87 | $52.26 | 7,890 |
2016-10-18 | $53.07 | $53.26 | $52.75 | $53.05 | $52.44 | 6,703 |
2016-10-17 | $54.18 | $54.44 | $54.17 | $54.33 | $53.70 | 6,156 |
2016-10-14 | $53.19 | $53.96 | $53.06 | $53.96 | $53.34 | 10,332 |
2016-10-13 | $54.94 | $55.34 | $53.90 | $54.11 | $53.48 | 15,981 |
2016-10-12 | $53.64 | $54.04 | $53.45 | $53.73 | $53.11 | 19,461 |
2016-10-11 | $52.50 | $53.60 | $52.50 | $53.37 | $52.75 | 15,554 |
2016-10-10 | $51.84 | $51.85 | $51.58 | $51.80 | $51.20 | 24,788 |
2016-10-07 | $51.90 | $52.77 | $51.86 | $51.99 | $51.39 | 15,696 |
2016-10-06 | $51.01 | $51.16 | $50.93 | $51.11 | $50.52 | 8,272 |
2016-10-05 | $50.47 | $50.67 | $50.26 | $50.40 | $49.82 | 6,725 |
2016-10-04 | $50.11 | $51.17 | $50.11 | $50.73 | $50.14 | 14,845 |
2016-10-03 | $51.06 | $51.12 | $50.81 | $50.89 | $50.30 | 10,473 |
2016-09-30 | $51.53 | $51.53 | $50.46 | $50.65 | $50.06 | 53,356 |
2016-09-29 | $50.58 | $52.16 | $50.58 | $51.82 | $51.22 | 35,146 |
2016-09-28 | $50.93 | $51.47 | $50.40 | $50.40 | $49.82 | 6,502 |
2016-09-27 | $52.50 | $52.64 | $51.33 | $51.54 | $50.94 | 11,983 |
2016-09-26 | $51.48 | $51.66 | $51.22 | $51.52 | $50.92 | 45,504 |
2016-09-23 | $50.52 | $50.52 | $50.25 | $50.47 | $49.89 | 3,363 |
2016-09-22 | $49.14 | $49.80 | $49.03 | $49.66 | $49.09 | 12,538 |
2016-09-21 | $51.71 | $52.06 | $50.81 | $50.87 | $50.28 | 17,128 |
2016-09-20 | $51.71 | $52.35 | $51.71 | $52.13 | $51.53 | 6,701 |
2016-09-19 | $52.22 | $52.59 | $51.90 | $52.45 | $51.84 | 9,050 |
2016-09-16 | $53.00 | $53.40 | $52.90 | $53.19 | $52.57 | 66,407 |
2016-09-15 | $52.49 | $52.56 | $51.40 | $51.41 | $50.81 | 24,502 |
2016-09-14 | $52.23 | $52.52 | $51.93 | $52.34 | $51.73 | 9,856 |
2016-09-13 | $51.44 | $52.65 | $51.43 | $52.32 | $51.71 | 40,230 |
2016-09-12 | $52.26 | $52.26 | $50.29 | $50.39 | $49.81 | 50,474 |
2016-09-09 | $50.09 | $51.28 | $50.09 | $51.20 | $50.61 | 39,682 |
2016-09-08 | $48.96 | $49.29 | $48.84 | $49.14 | $48.57 | 7,211 |
2016-09-07 | $49.03 | $49.29 | $48.80 | $49.13 | $48.56 | 10,338 |
2016-09-06 | $49.36 | $49.63 | $49.01 | $49.14 | $48.57 | 42,441 |
2016-09-02 | $50.00 | $50.20 | $49.62 | $49.73 | $49.15 | 35,645 |
2016-09-01 | $51.45 | $51.68 | $51.00 | $51.14 | $50.55 | 9,617 |
2016-08-31 | $51.74 | $52.13 | $51.54 | $51.90 | $51.30 | 7,376 |
2016-08-30 | $51.26 | $51.75 | $51.26 | $51.70 | $51.10 | 2,730 |
2016-08-29 | $52.20 | $52.20 | $51.50 | $51.52 | $50.92 | 12,351 |
2016-08-26 | $50.84 | $52.30 | $49.92 | $51.88 | $51.28 | 22,651 |
2016-08-25 | $51.14 | $51.47 | $51.14 | $51.33 | $50.74 | 14,605 |
2016-08-24 | $50.52 | $50.93 | $50.40 | $50.87 | $50.28 | 6,423 |
2016-08-23 | $50.47 | $50.62 | $50.13 | $50.60 | $50.01 | 16,335 |
2016-08-22 | $51.49 | $51.75 | $51.00 | $51.07 | $50.48 | 9,256 |
2016-08-19 | $51.35 | $51.75 | $51.10 | $51.17 | $50.58 | 26,780 |
2016-08-18 | $50.94 | $50.94 | $50.29 | $50.29 | $49.71 | 63,563 |
2016-08-17 | $51.37 | $51.92 | $50.99 | $51.17 | $50.58 | 42,611 |
2016-08-16 | $50.74 | $51.04 | $50.58 | $50.94 | $50.35 | 37,545 |
2016-08-15 | $51.07 | $51.07 | $50.73 | $51.00 | $50.41 | 10,346 |
2016-08-12 | $51.03 | $51.31 | $50.84 | $51.22 | $50.63 | 9,209 |
2016-08-11 | $51.50 | $51.55 | $50.84 | $51.19 | $50.60 | 91,417 |
2016-08-10 | $51.94 | $52.09 | $51.76 | $52.00 | $51.40 | 28,046 |
2016-08-09 | $53.25 | $53.25 | $52.12 | $52.53 | $51.92 | 79,403 |
2016-08-08 | $53.47 | $53.74 | $53.47 | $53.51 | $52.89 | 238,806 |
2016-08-05 | $54.00 | $54.08 | $53.52 | $53.61 | $52.99 | 19,016 |
2016-08-04 | $54.14 | $54.50 | $54.05 | $54.06 | $53.43 | 7,881 |
2016-08-03 | $54.97 | $54.97 | $54.52 | $54.52 | $53.89 | 24,585 |
2016-08-02 | $53.90 | $54.36 | $53.86 | $54.00 | $53.37 | 33,676 |
2016-08-01 | $53.26 | $53.92 | $53.23 | $53.85 | $53.23 | 24,460 |
2016-07-29 | $53.27 | $53.32 | $52.60 | $52.78 | $52.17 | 34,224 |
2016-07-28 | $53.75 | $54.20 | $53.68 | $53.84 | $53.22 | 10,867 |
2016-07-27 | $53.74 | $54.57 | $53.50 | $53.84 | $53.22 | 70,931 |
2016-07-26 | $54.75 | $55.03 | $54.25 | $54.61 | $53.98 | 47,010 |
2016-07-25 | $54.90 | $55.29 | $54.70 | $54.96 | $54.32 | 8,334 |
2016-07-22 | $54.95 | $55.23 | $54.93 | $55.11 | $54.47 | 27,177 |
2016-07-21 | $54.92 | $55.31 | $54.56 | $55.11 | $54.47 | 39,303 |
2016-07-20 | $55.19 | $55.35 | $54.70 | $54.83 | $54.20 | 29,375 |
2016-07-19 | $56.00 | $56.17 | $55.63 | $55.86 | $55.21 | 41,964 |
2016-07-18 | $55.28 | $55.41 | $54.52 | $55.02 | $54.38 | 48,735 |
2016-07-15 | $55.05 | $55.55 | $55.00 | $55.28 | $54.64 | 39,811 |
2016-07-14 | $54.35 | $54.75 | $54.23 | $54.50 | $53.87 | 127,321 |
2016-07-13 | $55.19 | $55.83 | $54.89 | $55.72 | $55.08 | 42,019 |
2016-07-12 | $55.48 | $55.80 | $55.08 | $55.74 | $55.09 | 70,479 |
2016-07-11 | $57.37 | $57.53 | $57.00 | $57.30 | $56.64 | 42,335 |
2016-07-08 | $59.53 | $59.70 | $59.01 | $59.17 | $58.49 | 53,419 |
2016-07-07 | $60.39 | $61.66 | $59.87 | $61.19 | $60.48 | 49,681 |
2016-07-06 | $62.04 | $62.87 | $60.64 | $60.64 | $59.94 | 112,262 |
2016-07-05 | $59.28 | $60.62 | $58.45 | $60.36 | $59.66 | 127,458 |
2016-07-01 | $56.69 | $56.90 | $56.44 | $56.74 | $56.08 | 80,896 |
2016-06-30 | $58.97 | $59.17 | $56.96 | $56.98 | $56.32 | 104,654 |
2016-06-29 | $59.98 | $60.37 | $58.97 | $59.56 | $58.87 | 136,291 |
2016-06-28 | $62.76 | $64.00 | $62.14 | $62.14 | $61.42 | 134,373 |
2016-06-27 | $65.74 | $68.19 | $65.73 | $66.56 | $65.79 | 299,572 |
2016-06-24 | $62.62 | $63.20 | $60.00 | $63.19 | $62.46 | 255,251 |
2016-06-23 | $52.55 | $53.36 | $51.41 | $51.59 | $50.99 | 56,550 |
2016-06-22 | $54.55 | $54.99 | $54.05 | $54.98 | $54.34 | 27,458 |
2016-06-21 | $55.54 | $55.82 | $54.49 | $55.09 | $54.45 | 30,465 |
2016-06-20 | $55.22 | $56.16 | $55.20 | $56.16 | $55.51 | 35,853 |
2016-06-17 | $60.66 | $60.89 | $59.26 | $59.37 | $58.68 | 47,683 |
2016-06-16 | $64.21 | $64.84 | $61.44 | $61.44 | $60.73 | 73,614 |
2016-06-15 | $62.32 | $62.32 | $61.16 | $62.07 | $61.35 | 64,894 |
2016-06-14 | $61.98 | $63.48 | $61.87 | $62.88 | $62.15 | 100,502 |
2016-06-13 | $60.25 | $60.85 | $59.36 | $60.59 | $59.89 | 32,684 |
2016-06-10 | $57.88 | $58.98 | $57.46 | $58.74 | $58.06 | 89,057 |
2016-06-09 | $54.78 | $55.23 | $54.67 | $54.98 | $54.34 | 9,898 |
2016-06-08 | $53.26 | $53.50 | $53.21 | $53.50 | $52.88 | 3,420 |
2016-06-07 | $53.63 | $53.70 | $53.20 | $53.64 | $53.02 | 12,376 |
2016-06-06 | $54.82 | $54.82 | $54.20 | $54.33 | $53.70 | 10,795 |
2016-06-03 | $55.30 | $55.60 | $54.70 | $54.75 | $54.12 | 11,886 |
2016-06-02 | $55.78 | $55.93 | $55.47 | $55.51 | $54.87 | 6,435 |
2016-06-01 | $56.42 | $56.42 | $55.63 | $55.67 | $55.03 | 4,632 |
2016-05-31 | $54.34 | $55.75 | $54.34 | $55.52 | $54.88 | 30,937 |
2016-05-27 | $54.58 | $54.90 | $54.58 | $54.72 | $54.09 | 9,633 |
2016-05-26 | $54.31 | $54.63 | $54.31 | $54.44 | $53.81 | 6,573 |
2016-05-25 | $55.37 | $55.37 | $54.79 | $54.89 | $54.25 | 10,314 |
2016-05-24 | $57.16 | $57.16 | $55.98 | $56.14 | $55.49 | 15,919 |
2016-05-23 | $58.43 | $58.51 | $58.07 | $58.30 | $57.63 | 10,731 |
2016-05-20 | $58.26 | $58.26 | $57.76 | $58.24 | $57.57 | 12,302 |
2016-05-19 | $59.09 | $59.49 | $58.89 | $58.98 | $58.30 | 24,737 |
2016-05-18 | $58.66 | $58.94 | $57.33 | $58.33 | $57.66 | 10,783 |
2016-05-17 | $58.25 | $58.85 | $57.79 | $58.67 | $57.99 | 10,934 |
2016-05-16 | $58.75 | $58.91 | $57.81 | $57.89 | $57.22 | 9,670 |
2016-05-13 | $58.61 | $59.47 | $58.61 | $59.28 | $58.59 | 7,342 |
2016-05-12 | $57.42 | $58.47 | $57.42 | $58.08 | $57.41 | 4,898 |
2016-05-11 | $57.73 | $57.77 | $57.35 | $57.77 | $57.10 | 4,276 |
2016-05-10 | $57.27 | $57.60 | $57.08 | $57.23 | $56.57 | 14,164 |
2016-05-09 | $58.06 | $58.39 | $57.86 | $58.39 | $57.71 | 8,479 |
2016-05-06 | $59.20 | $59.20 | $58.15 | $58.16 | $57.49 | 23,641 |
2016-05-05 | $58.10 | $58.72 | $58.04 | $58.45 | $57.77 | 10,394 |
2016-05-04 | $57.48 | $58.24 | $57.44 | $57.96 | $57.29 | 34,658 |
2016-05-03 | $55.89 | $56.71 | $55.88 | $56.61 | $55.95 | 18,937 |
2016-05-02 | $54.53 | $54.95 | $54.47 | $54.48 | $53.85 | 6,789 |
2016-04-29 | $55.00 | $55.62 | $54.80 | $55.37 | $54.73 | 41,434 |
2016-04-28 | $55.20 | $55.35 | $54.38 | $55.07 | $54.43 | 83,383 |
2016-04-27 | $54.64 | $54.97 | $54.35 | $54.53 | $53.90 | 13,695 |
2016-04-26 | $54.87 | $55.29 | $54.78 | $55.15 | $54.51 | 25,559 |
2016-04-25 | $55.79 | $56.16 | $55.71 | $55.79 | $55.14 | 14,291 |
2016-04-22 | $55.57 | $55.86 | $55.24 | $55.43 | $54.79 | 6,953 |
2016-04-21 | $54.63 | $55.41 | $54.61 | $55.18 | $54.54 | 11,853 |
2016-04-20 | $54.24 | $54.53 | $53.97 | $54.38 | $53.75 | 36,535 |
2016-04-19 | $54.67 | $54.67 | $54.07 | $54.17 | $53.54 | 56,949 |
2016-04-18 | $57.87 | $57.87 | $56.10 | $56.24 | $55.59 | 74,535 |
2016-04-15 | $57.07 | $57.32 | $56.92 | $57.32 | $56.66 | 26,121 |
2016-04-14 | $56.91 | $57.25 | $56.74 | $56.99 | $56.33 | 14,187 |
2016-04-13 | $57.19 | $57.54 | $56.89 | $57.10 | $56.44 | 38,631 |
2016-04-12 | $59.24 | $59.88 | $58.36 | $58.50 | $57.82 | 35,663 |
2016-04-11 | $59.42 | $59.83 | $58.53 | $59.83 | $59.14 | 45,881 |
2016-04-08 | $60.04 | $60.35 | $59.78 | $60.06 | $59.36 | 29,373 |
2016-04-07 | $61.32 | $62.58 | $61.18 | $62.26 | $61.54 | 54,300 |
2016-04-06 | $61.74 | $61.74 | $60.07 | $60.08 | $59.38 | 11,445 |
2016-04-05 | $61.56 | $62.05 | $61.55 | $62.01 | $61.29 | 79,265 |
2016-04-04 | $59.34 | $59.90 | $59.05 | $59.82 | $59.13 | 20,404 |
2016-04-01 | $61.07 | $61.07 | $59.64 | $59.78 | $59.09 | 100,648 |
2016-03-31 | $58.21 | $58.90 | $58.18 | $58.90 | $58.22 | 10,931 |
2016-03-30 | $58.11 | $58.16 | $57.26 | $58.00 | $57.33 | 63,795 |
2016-03-29 | $61.38 | $61.56 | $59.24 | $59.25 | $58.56 | 41,842 |
2016-03-28 | $60.81 | $61.12 | $60.57 | $60.81 | $60.11 | 11,856 |
2016-03-24 | $62.09 | $62.20 | $61.37 | $61.37 | $60.66 | 59,998 |
2016-03-23 | $59.78 | $60.58 | $59.71 | $60.51 | $59.81 | 38,731 |
2016-03-22 | $60.54 | $60.54 | $59.34 | $59.55 | $58.86 | 36,075 |
2016-03-21 | $59.04 | $59.15 | $58.72 | $58.92 | $58.24 | 9,865 |
2016-03-18 | $58.45 | $58.63 | $58.00 | $58.41 | $57.73 | 9,629 |
2016-03-17 | $59.36 | $59.67 | $58.22 | $58.34 | $57.66 | 32,599 |
2016-03-16 | $61.63 | $61.63 | $59.37 | $59.57 | $58.88 | 46,525 |
2016-03-15 | $60.85 | $61.17 | $60.80 | $60.86 | $60.16 | 25,575 |
2016-03-14 | $59.84 | $60.02 | $59.46 | $59.82 | $59.13 | 27,770 |
2016-03-11 | $60.63 | $60.76 | $59.55 | $59.58 | $58.89 | 38,774 |
2016-03-10 | $62.02 | $64.04 | $60.87 | $62.97 | $62.24 | 69,278 |
2016-03-09 | $62.91 | $63.43 | $62.79 | $63.00 | $62.27 | 20,061 |
2016-03-08 | $62.73 | $63.61 | $62.61 | $63.52 | $62.78 | 23,452 |
2016-03-07 | $63.50 | $63.66 | $61.83 | $62.24 | $61.52 | 37,928 |
2016-03-04 | $62.14 | $62.43 | $61.61 | $62.12 | $61.41 | 36,748 |
2016-03-03 | $64.21 | $64.21 | $62.79 | $62.85 | $62.12 | 35,612 |
2016-03-02 | $65.18 | $65.60 | $64.11 | $64.16 | $63.42 | 18,639 |
2016-03-01 | $66.03 | $66.14 | $64.22 | $64.40 | $63.65 | 49,996 |
2016-02-29 | $67.69 | $68.14 | $66.77 | $68.12 | $67.33 | 29,678 |
2016-02-26 | $66.58 | $67.72 | $66.47 | $67.58 | $66.79 | 28,083 |
2016-02-25 | $68.05 | $68.54 | $67.16 | $67.17 | $66.39 | 17,714 |
2016-02-24 | $70.33 | $71.48 | $68.97 | $69.10 | $68.30 | 51,121 |
2016-02-23 | $66.80 | $68.43 | $66.80 | $68.40 | $67.60 | 28,353 |
2016-02-22 | $66.63 | $66.63 | $66.00 | $66.18 | $65.41 | 22,586 |
2016-02-19 | $67.67 | $68.31 | $66.83 | $66.97 | $66.19 | 22,936 |
2016-02-18 | $65.67 | $66.90 | $65.67 | $66.88 | $66.11 | 32,128 |
2016-02-17 | $67.47 | $67.47 | $65.80 | $66.14 | $65.37 | 64,992 |
2016-02-16 | $69.46 | $70.63 | $68.98 | $68.98 | $68.18 | 41,168 |
2016-02-12 | $73.37 | $73.75 | $71.46 | $71.48 | $70.65 | 43,835 |
2016-02-11 | $73.99 | $75.21 | $73.55 | $74.01 | $73.15 | 82,265 |
2016-02-10 | $71.55 | $72.21 | $70.71 | $72.16 | $71.32 | 32,046 |
2016-02-09 | $74.73 | $74.73 | $72.44 | $72.94 | $72.10 | 66,675 |
2016-02-08 | $70.01 | $72.79 | $70.01 | $71.72 | $70.89 | 87,492 |
2016-02-05 | $66.45 | $68.43 | $66.45 | $67.98 | $67.19 | 29,135 |
2016-02-04 | $66.95 | $67.19 | $62.82 | $66.02 | $65.26 | 53,775 |
2016-02-03 | $66.90 | $68.87 | $65.98 | $66.13 | $65.36 | 31,954 |
2016-02-02 | $67.04 | $68.36 | $67.04 | $68.14 | $67.35 | 63,580 |
2016-02-01 | $65.66 | $66.06 | $64.33 | $64.69 | $63.94 | 19,772 |
2016-01-29 | $66.38 | $66.56 | $64.68 | $64.79 | $64.04 | 32,280 |
2016-01-28 | $65.86 | $67.79 | $65.71 | $66.60 | $65.83 | 20,288 |
2016-01-27 | $66.56 | $67.49 | $65.37 | $67.06 | $66.28 | 14,564 |
2016-01-26 | $67.89 | $67.89 | $65.92 | $65.92 | $65.16 | 30,035 |
2016-01-25 | $68.27 | $68.86 | $67.61 | $68.85 | $68.05 | 45,769 |
2016-01-22 | $67.34 | $68.15 | $66.80 | $67.17 | $66.39 | 41,481 |
2016-01-21 | $73.03 | $73.63 | $70.26 | $70.88 | $70.06 | 72,946 |
2016-01-20 | $71.51 | $74.87 | $71.51 | $72.36 | $71.52 | 56,813 |
2016-01-19 | $68.85 | $70.38 | $68.49 | $69.43 | $68.63 | 51,066 |
2016-01-15 | $67.67 | $71.07 | $67.67 | $70.60 | $69.78 | 53,193 |
2016-01-14 | $67.08 | $67.79 | $65.18 | $65.73 | $64.97 | 254,272 |
2016-01-13 | $64.58 | $67.64 | $64.31 | $67.45 | $66.67 | 22,964 |
2016-01-12 | $64.71 | $66.23 | $64.57 | $64.93 | $64.18 | 26,111 |
2016-01-11 | $65.18 | $67.05 | $65.09 | $66.09 | $65.33 | 49,848 |
2016-01-08 | $64.06 | $66.65 | $64.06 | $66.38 | $65.61 | 31,825 |
2016-01-07 | $64.99 | $65.45 | $64.05 | $65.25 | $64.49 | 31,548 |
2016-01-06 | $63.44 | $63.57 | $62.70 | $62.96 | $62.23 | 48,062 |
2016-01-05 | $61.22 | $61.90 | $60.89 | $61.00 | $60.29 | 26,407 |
2016-01-04 | $60.39 | $61.89 | $60.25 | $60.25 | $59.55 | 26,779 |
2015-12-31 | $57.93 | $58.55 | $57.84 | $58.54 | $57.86 | 7,226 |
2015-12-30 | $55.77 | $56.97 | $55.77 | $56.96 | $56.30 | 8,518 |
2015-12-29 | $56.78 | $56.78 | $55.93 | $56.13 | $55.48 | 11,094 |
2015-12-28 | $57.04 | $57.43 | $57.00 | $57.06 | $56.40 | 6,255 |
2015-12-24 | $56.69 | $56.82 | $56.45 | $56.82 | $56.16 | 7,623 |
2015-12-23 | $58.05 | $58.05 | $56.88 | $56.88 | $56.22 | 22,885 |
2015-12-22 | $59.72 | $59.91 | $59.21 | $59.21 | $58.52 | 8,696 |
2015-12-21 | $59.73 | $60.45 | $58.87 | $59.95 | $59.26 | 16,675 |
2015-12-18 | $59.76 | $60.57 | $59.62 | $60.51 | $59.81 | 17,659 |
2015-12-17 | $57.94 | $59.09 | $57.94 | $59.09 | $58.41 | 20,176 |
2015-12-16 | $58.80 | $59.23 | $57.43 | $57.68 | $57.01 | 22,643 |
2015-12-15 | $59.65 | $60.08 | $59.24 | $59.86 | $59.17 | 13,115 |
2015-12-14 | $60.42 | $62.06 | $60.42 | $60.79 | $60.09 | 25,322 |
2015-12-11 | $59.93 | $60.83 | $59.93 | $60.76 | $60.06 | 18,780 |
2015-12-10 | $58.19 | $58.76 | $58.17 | $58.76 | $58.08 | 23,111 |
2015-12-09 | $57.83 | $59.00 | $57.00 | $58.34 | $57.66 | 20,930 |
2015-12-08 | $58.03 | $58.55 | $57.88 | $58.20 | $57.53 | 23,072 |
2015-12-07 | $56.14 | $56.76 | $56.14 | $56.34 | $55.69 | 20,001 |
2015-12-04 | $57.00 | $57.00 | $55.57 | $55.59 | $54.95 | 10,115 |
2015-12-03 | $55.59 | $57.18 | $55.36 | $56.91 | $56.25 | 18,569 |
2015-12-02 | $55.73 | $56.54 | $55.58 | $56.47 | $55.82 | 6,253 |
2015-12-01 | $55.31 | $55.67 | $55.15 | $55.19 | $54.55 | 8,270 |
2015-11-30 | $55.69 | $56.06 | $55.68 | $55.94 | $55.29 | 10,916 |
2015-11-27 | $56.12 | $56.26 | $56.07 | $56.18 | $55.53 | 2,849 |
2015-11-25 | $57.13 | $57.17 | $56.55 | $56.77 | $56.11 | 17,900 |
2015-11-24 | $58.46 | $58.46 | $57.45 | $57.54 | $56.87 | 14,260 |
2015-11-23 | $56.67 | $57.44 | $56.45 | $57.16 | $56.50 | 19,950 |
2015-11-20 | $55.42 | $56.43 | $55.36 | $56.36 | $55.71 | 25,075 |
2015-11-19 | $55.48 | $55.68 | $55.26 | $55.56 | $54.92 | 21,809 |
2015-11-18 | $56.82 | $57.07 | $56.07 | $56.22 | $55.57 | 71,244 |
2015-11-17 | $57.12 | $57.69 | $56.71 | $57.41 | $56.75 | 19,815 |
2015-11-16 | $59.33 | $59.33 | $57.64 | $57.64 | $56.97 | 38,105 |
2015-11-13 | $59.03 | $59.56 | $58.80 | $59.27 | $58.58 | 29,516 |
2015-11-12 | $57.89 | $58.34 | $57.46 | $58.34 | $57.66 | 31,949 |
2015-11-11 | $56.29 | $56.78 | $56.12 | $56.56 | $55.91 | 9,204 |
2015-11-10 | $57.69 | $57.82 | $57.12 | $57.16 | $56.50 | 21,684 |
2015-11-09 | $56.40 | $57.21 | $56.23 | $56.73 | $56.07 | 34,537 |
2015-11-06 | $55.77 | $56.31 | $55.59 | $55.62 | $54.98 | 16,810 |
2015-11-05 | $54.67 | $55.23 | $54.55 | $54.99 | $54.35 | 10,456 |
2015-11-04 | $54.44 | $55.04 | $54.24 | $54.74 | $54.11 | 10,990 |
2015-11-03 | $54.80 | $54.81 | $53.82 | $53.94 | $53.32 | 14,260 |
2015-11-02 | $54.11 | $54.12 | $53.67 | $53.75 | $53.13 | 17,109 |
2015-10-30 | $54.91 | $54.97 | $54.21 | $54.90 | $54.26 | 16,382 |
2015-10-29 | $55.57 | $55.57 | $54.88 | $54.91 | $54.27 | 13,414 |
2015-10-28 | $54.77 | $55.51 | $53.77 | $54.47 | $53.84 | 12,465 |
2015-10-27 | $55.13 | $55.45 | $54.91 | $55.29 | $54.65 | 14,948 |
2015-10-26 | $54.02 | $54.28 | $53.92 | $54.24 | $53.61 | 46,968 |
2015-10-23 | $53.61 | $54.22 | $53.61 | $53.78 | $53.16 | 161,841 |
2015-10-22 | $55.37 | $55.37 | $54.35 | $54.75 | $54.12 | 29,844 |
2015-10-21 | $55.05 | $55.82 | $54.94 | $55.78 | $55.13 | 63,131 |
2015-10-20 | $55.41 | $55.44 | $55.06 | $55.25 | $54.61 | 63,638 |
2015-10-19 | $55.49 | $55.49 | $55.00 | $55.06 | $54.42 | 42,175 |
2015-10-16 | $54.87 | $55.18 | $54.77 | $54.83 | $54.20 | 12,710 |
2015-10-15 | $55.69 | $55.82 | $54.48 | $54.53 | $53.90 | 110,908 |
2015-10-14 | $56.34 | $56.51 | $55.76 | $56.10 | $55.45 | 20,758 |
2015-10-13 | $57.00 | $57.00 | $56.06 | $56.75 | $56.09 | 28,011 |
2015-10-12 | $55.62 | $55.64 | $55.26 | $55.47 | $54.83 | 14,355 |
2015-10-09 | $55.00 | $55.42 | $54.72 | $55.08 | $54.44 | 30,556 |
2015-10-08 | $56.79 | $56.92 | $55.10 | $55.16 | $54.52 | 88,815 |
2015-10-07 | $56.32 | $57.07 | $55.36 | $56.11 | $55.46 | 257,436 |
2015-10-06 | $57.71 | $57.71 | $56.72 | $57.12 | $56.46 | 38,088 |
2015-10-05 | $58.45 | $58.51 | $57.62 | $57.71 | $57.04 | 72,737 |
2015-10-02 | $62.45 | $62.60 | $59.72 | $59.73 | $59.04 | 189,136 |
2015-10-01 | $63.22 | $63.29 | $61.42 | $62.18 | $61.46 | 80,373 |
2015-09-30 | $62.37 | $63.41 | $62.05 | $62.17 | $61.45 | 71,638 |
2015-09-29 | $65.05 | $65.44 | $64.30 | $64.59 | $63.84 | 102,560 |
2015-09-28 | $63.68 | $65.13 | $63.50 | $65.01 | $64.26 | 325,208 |
2015-09-25 | $61.69 | $62.97 | $61.43 | $62.61 | $61.89 | 34,622 |
2015-09-24 | $63.59 | $64.51 | $63.02 | $63.39 | $62.66 | 116,568 |
2015-09-23 | $62.29 | $63.45 | $61.98 | $63.06 | $62.33 | 27,258 |
2015-09-22 | $60.99 | $63.38 | $60.99 | $62.53 | $61.81 | 104,827 |
2015-09-21 | $58.77 | $59.50 | $58.40 | $59.22 | $58.53 | 113,420 |
2015-09-18 | $58.13 | $58.81 | $57.55 | $58.76 | $58.08 | 67,486 |
2015-09-17 | $56.72 | $56.92 | $54.85 | $56.01 | $55.36 | 34,815 |
2015-09-16 | $57.23 | $57.23 | $56.34 | $56.38 | $55.73 | 28,206 |
2015-09-15 | $59.00 | $59.01 | $58.01 | $58.10 | $57.42 | 20,417 |
2015-09-14 | $59.18 | $59.45 | $58.87 | $58.99 | $58.31 | 18,607 |
2015-09-11 | $58.67 | $58.78 | $57.81 | $57.92 | $57.25 | 22,050 |
2015-09-10 | $58.51 | $58.51 | $57.16 | $57.63 | $56.97 | 19,782 |
2015-09-09 | $56.29 | $58.85 | $56.07 | $58.77 | $58.09 | 39,559 |
2015-09-08 | $58.70 | $59.03 | $58.07 | $58.15 | $57.48 | 41,564 |
2015-09-04 | $59.93 | $62.30 | $59.93 | $61.59 | $60.88 | 33,433 |
2015-09-03 | $58.07 | $59.56 | $58.07 | $59.34 | $58.65 | 28,982 |
2015-09-02 | $60.58 | $60.74 | $59.08 | $59.53 | $58.84 | 35,421 |
2015-09-01 | $60.68 | $61.52 | $60.05 | $61.17 | $60.46 | 93,272 |
2015-08-31 | $58.02 | $58.43 | $57.50 | $58.01 | $57.34 | 29,496 |
2015-08-28 | $57.86 | $58.30 | $57.37 | $57.53 | $56.86 | 28,711 |
2015-08-27 | $58.00 | $58.21 | $57.01 | $57.29 | $56.63 | 67,995 |
2015-08-26 | $58.28 | $60.94 | $57.74 | $58.45 | $57.77 | 62,135 |
2015-08-25 | $55.80 | $60.82 | $55.80 | $60.59 | $59.89 | 69,777 |
2015-08-24 | $60.64 | $63.44 | $58.62 | $61.05 | $60.34 | 183,629 |
2015-08-21 | $56.19 | $58.40 | $55.66 | $58.25 | $57.58 | 106,159 |
2015-08-20 | $54.27 | $55.87 | $54.21 | $55.87 | $55.22 | 101,053 |
2015-08-19 | $53.79 | $54.14 | $53.00 | $53.38 | $52.76 | 34,652 |
ProShares UltraShort FTSE Europe (EPV) News Headlines
Recent ProShares UltraShort FTSE Europe (EPV) News
Similar Companies to ProShares UltraShort FTSE Europe (EPV) 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 | -- | -- | -- |