ProShares Short MSCI Emerging Markets (EUM) Exchange: NYSE ARCA
Data as of Aug. 19, 2025
$22.40 ($-0.04) -0.18%
ProShares Short MSCI Emerging Markets - Daily Information
Click for more stock information on ProShares Short MSCI Emerging Markets.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $22.35 |
Previous Close | $22.40 |
High | $22.42 |
Low | $22.35 |
Adjusted Open | $22.35 |
Previous Adjusted Close | $22.40 |
Adjusted High | $22.42 |
Adjusted Low | $22.35 |
About ProShares Short MSCI Emerging Markets (EUM)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by MSCI Inc. The Index includes 85% of the free float-adjusted market capitalization in emerging market countries. As of June 20, 2019, the Index consisted of the following 26 emerging market country indexes: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The Index is published under the Bloomberg ticker symbol “MXEF.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) 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 the inverse 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 exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in China and Developing Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short MSCI Emerging Markets (EUM)
Historical Stock Data for ProShares Short MSCI Emerging Markets (EUM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $22.35 | $22.42 | $22.35 | $22.40 | $22.40 | 9,129 |
2025-08-14 | $22.41 | $22.48 | $22.23 | $22.44 | $22.44 | 37,341 |
2025-08-13 | $22.18 | $22.18 | $22.09 | $22.13 | $22.13 | 16,211 |
2025-08-12 | $22.52 | $22.52 | $22.39 | $22.42 | $22.42 | 17,341 |
2025-08-11 | $22.58 | $22.69 | $22.58 | $22.66 | $22.66 | 15,686 |
2025-08-08 | $22.61 | $22.64 | $22.60 | $22.61 | $22.61 | 18,285 |
2025-08-07 | $22.62 | $22.62 | $22.60 | $22.60 | $22.60 | 629 |
2025-08-06 | $22.87 | $22.87 | $22.72 | $22.75 | $22.75 | 3,213 |
2025-08-05 | $22.90 | $22.90 | $22.78 | $22.81 | $22.81 | 2,706 |
2025-08-04 | $22.96 | $22.97 | $22.89 | $22.95 | $22.95 | 4,741 |
2025-08-01 | $23.09 | $23.27 | $22.98 | $23.16 | $23.16 | 23,540 |
2025-07-31 | $22.88 | $22.99 | $22.82 | $22.96 | $22.96 | 24,435 |
2025-07-30 | $22.74 | $22.87 | $22.72 | $22.82 | $22.82 | 12,639 |
2025-07-29 | $22.61 | $22.77 | $22.59 | $22.77 | $22.77 | 23,145 |
2025-07-28 | $22.63 | $22.71 | $22.63 | $22.66 | $22.66 | 14,351 |
2025-07-25 | $22.56 | $22.56 | $22.46 | $22.46 | $22.46 | 10,067 |
2025-07-24 | $22.38 | $22.47 | $22.36 | $22.43 | $22.43 | 17,882 |
2025-07-23 | $22.36 | $22.37 | $22.29 | $22.32 | $22.32 | 37,891 |
2025-07-22 | $22.65 | $22.65 | $22.52 | $22.58 | $22.58 | 9,743 |
2025-07-21 | $22.56 | $22.58 | $22.44 | $22.53 | $22.53 | 16,609 |
2025-07-18 | $22.64 | $22.72 | $22.64 | $22.70 | $22.70 | 6,742 |
2025-07-17 | $22.71 | $22.71 | $22.62 | $22.64 | $22.64 | 7,338 |
2025-07-16 | $22.84 | $22.92 | $22.75 | $22.77 | $22.77 | 7,459 |
2025-07-15 | $22.77 | $22.86 | $22.77 | $22.84 | $22.84 | 6,076 |
2025-07-14 | $23.06 | $23.07 | $23.00 | $23.06 | $23.06 | 6,952 |
2025-07-11 | $22.97 | $23.10 | $22.97 | $23.10 | $23.10 | 7,742 |
2025-07-10 | $22.99 | $23.00 | $22.94 | $22.95 | $22.95 | 6,083 |
2025-07-09 | $22.98 | $23.07 | $22.96 | $23.03 | $23.03 | 16,343 |
2025-07-08 | $22.98 | $23.02 | $22.93 | $22.99 | $22.99 | 10,341 |
2025-07-07 | $22.96 | $23.16 | $22.95 | $23.12 | $23.12 | 29,990 |
2025-07-03 | $22.74 | $22.83 | $22.73 | $22.80 | $22.80 | 20,168 |
2025-07-02 | $22.94 | $22.94 | $22.86 | $22.86 | $22.86 | 3,444 |
2025-07-01 | $22.98 | $22.99 | $22.94 | $22.96 | $22.96 | 17,544 |
2025-06-30 | $23.13 | $23.15 | $22.96 | $23.05 | $23.05 | 14,970 |
2025-06-27 | $23.02 | $23.11 | $23.01 | $23.08 | $23.08 | 17,759 |
2025-06-26 | $23.03 | $23.05 | $22.94 | $22.96 | $22.96 | 18,510 |
2025-06-25 | $23.19 | $23.19 | $23.10 | $23.17 | $23.17 | 8,006 |
2025-06-24 | $23.57 | $23.57 | $23.32 | $23.42 | $23.21 | 8,460 |
2025-06-23 | $24.14 | $24.18 | $23.95 | $23.98 | $23.76 | 7,146 |
2025-06-20 | $24.02 | $24.22 | $23.73 | $24.15 | $23.93 | 2,197 |
2025-06-18 | $24.05 | $24.05 | $23.95 | $24.03 | $23.81 | 5,225 |
2025-06-17 | $23.86 | $24.04 | $23.86 | $23.97 | $23.75 | 172,116 |
2025-06-16 | $23.55 | $23.71 | $23.54 | $23.69 | $23.48 | 20,149 |
2025-06-13 | $23.96 | $24.02 | $23.88 | $23.94 | $23.72 | 31,783 |
2025-06-12 | $23.69 | $23.69 | $23.59 | $23.60 | $23.39 | 6,305 |
2025-06-11 | $23.59 | $23.66 | $23.57 | $23.59 | $23.38 | 22,609 |
2025-06-10 | $23.76 | $23.79 | $23.65 | $23.71 | $23.50 | 18,683 |
2025-06-09 | $23.90 | $23.90 | $23.79 | $23.79 | $23.57 | 14,170 |
2025-06-06 | $24.07 | $24.12 | $23.99 | $24.04 | $23.82 | 29,305 |
2025-06-05 | $24.03 | $24.16 | $24.03 | $24.12 | $23.90 | 52,457 |
2025-06-04 | $24.25 | $24.25 | $24.17 | $24.21 | $23.99 | 23,671 |
2025-06-03 | $24.62 | $24.62 | $24.53 | $24.56 | $24.34 | 18,181 |
2025-06-02 | $24.65 | $24.65 | $24.56 | $24.58 | $24.36 | 14,145 |
2025-05-30 | $24.78 | $24.78 | $24.68 | $24.77 | $24.77 | 27,359 |
2025-05-29 | $24.44 | $24.48 | $24.37 | $24.45 | $24.45 | 6,192 |
2025-05-28 | $24.49 | $24.54 | $24.48 | $24.50 | $24.50 | 5,286 |
2025-05-27 | $24.47 | $24.47 | $24.39 | $24.43 | $24.43 | 144,664 |
2025-05-23 | $24.37 | $24.37 | $24.33 | $24.35 | $24.35 | 10,495 |
2025-05-22 | $24.47 | $24.51 | $24.37 | $24.43 | $24.43 | 9,192 |
2025-05-21 | $24.18 | $24.38 | $24.18 | $24.34 | $24.34 | 9,953 |
2025-05-20 | $24.32 | $24.38 | $24.30 | $24.32 | $24.32 | 19,990 |
2025-05-19 | $24.42 | $24.42 | $24.24 | $24.26 | $24.26 | 37,228 |
2025-05-16 | $24.38 | $24.38 | $23.92 | $24.24 | $24.24 | 14,706 |
2025-05-15 | $24.32 | $24.32 | $24.22 | $24.28 | $24.28 | 9,123 |
2025-05-14 | $24.21 | $24.31 | $24.01 | $24.31 | $24.31 | 11,851 |
2025-05-13 | $24.59 | $24.59 | $24.32 | $24.42 | $24.42 | 21,801 |
2025-05-12 | $24.37 | $24.61 | $24.37 | $24.47 | $24.47 | 70,220 |
2025-05-09 | $24.98 | $25.04 | $24.97 | $25.02 | $25.02 | 8,180 |
2025-05-08 | $25.11 | $25.19 | $25.05 | $25.10 | $25.10 | 24,618 |
2025-05-07 | $25.10 | $25.14 | $24.48 | $25.08 | $25.08 | 12,748 |
2025-05-06 | $24.91 | $24.95 | $24.77 | $24.88 | $24.88 | 22,722 |
2025-05-05 | $24.69 | $24.80 | $24.66 | $24.79 | $24.79 | 13,533 |
2025-05-02 | $24.97 | $24.97 | $24.90 | $24.94 | $24.94 | 26,517 |
2025-05-01 | $25.58 | $25.63 | $25.55 | $25.63 | $25.63 | 14,071 |
2025-04-30 | $25.73 | $25.73 | $25.60 | $25.61 | $25.61 | 5,551 |
2025-04-29 | $25.67 | $25.71 | $25.56 | $25.63 | $25.63 | 6,000 |
2025-04-28 | $25.76 | $25.93 | $25.25 | $25.77 | $25.77 | 6,902 |
2025-04-25 | $25.88 | $25.93 | $25.78 | $25.85 | $25.85 | 13,275 |
2025-04-24 | $25.78 | $25.78 | $25.55 | $25.67 | $25.67 | 22,693 |
2025-04-23 | $25.95 | $26.09 | $25.85 | $26.05 | $26.05 | 13,637 |
2025-04-22 | $26.42 | $26.45 | $26.21 | $26.38 | $26.38 | 44,040 |
2025-04-21 | $26.54 | $26.93 | $26.54 | $26.70 | $26.70 | 16,261 |
2025-04-17 | $26.58 | $26.79 | $26.55 | $26.75 | $26.75 | 6,191 |
2025-04-16 | $26.89 | $27.00 | $26.66 | $26.95 | $26.95 | 43,767 |
2025-04-15 | $26.60 | $26.65 | $26.49 | $26.65 | $26.65 | 49,927 |
2025-04-14 | $26.61 | $26.66 | $26.47 | $26.56 | $26.56 | 13,179 |
2025-04-11 | $27.30 | $27.30 | $26.81 | $26.81 | $26.81 | 12,036 |
2025-04-10 | $27.37 | $28.03 | $27.37 | $27.71 | $27.71 | 23,923 |
2025-04-09 | $29.13 | $29.20 | $27.08 | $27.20 | $27.20 | 57,848 |
2025-04-08 | $28.14 | $29.46 | $28.02 | $29.21 | $29.21 | 16,506 |
2025-04-07 | $29.14 | $29.14 | $27.85 | $28.70 | $28.70 | 42,291 |
2025-04-04 | $27.64 | $27.77 | $27.55 | $27.71 | $27.71 | 8,653 |
2025-04-03 | $26.36 | $26.36 | $26.14 | $26.30 | $26.30 | 11,963 |
2025-04-02 | $25.85 | $25.85 | $25.73 | $25.73 | $25.73 | 3,548 |
2025-04-01 | $25.85 | $25.94 | $25.74 | $25.77 | $25.77 | 5,741 |
2025-03-31 | $26.04 | $26.14 | $25.84 | $25.84 | $25.84 | 5,353 |
2025-03-28 | $25.52 | $25.80 | $25.52 | $25.78 | $25.78 | 11,785 |
2025-03-27 | $25.31 | $25.32 | $25.24 | $25.30 | $25.30 | 5,191 |
2025-03-26 | $25.37 | $25.49 | $25.34 | $25.44 | $25.44 | 18,985 |
2025-03-25 | $25.33 | $25.44 | $25.33 | $25.44 | $25.27 | 11,426 |
2025-03-24 | $25.68 | $25.68 | $25.31 | $25.36 | $25.20 | 23,256 |
2025-03-21 | $25.53 | $25.59 | $25.45 | $25.51 | $25.51 | 2,988 |
2025-03-20 | $25.36 | $25.40 | $25.33 | $25.34 | $25.34 | 1,837 |
2025-03-19 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1,966 |
2025-03-18 | $24.99 | $25.18 | $24.98 | $25.18 | $25.18 | 8,888 |
2025-03-17 | $25.30 | $25.30 | $25.00 | $25.02 | $25.02 | 3,411 |
2025-03-14 | $25.56 | $25.56 | $25.46 | $25.46 | $25.46 | 1,928 |
2025-03-13 | $26.05 | $26.05 | $25.88 | $25.93 | $25.93 | 1,404 |
2025-03-12 | $25.85 | $25.85 | $25.79 | $25.79 | $25.79 | 751 |
2025-03-11 | $25.95 | $25.95 | $25.92 | $25.92 | $25.92 | 546 |
2025-03-10 | $25.90 | $26.18 | $25.90 | $26.17 | $26.17 | 1,898 |
2025-03-07 | $25.57 | $25.61 | $25.54 | $25.54 | $25.54 | 1,661 |
2025-03-06 | $25.39 | $25.65 | $25.38 | $25.60 | $25.60 | 3,867 |
2025-03-05 | $25.63 | $25.63 | $25.43 | $25.54 | $25.54 | 6,797 |
2025-03-04 | $26.48 | $26.51 | $26.18 | $26.28 | $26.28 | 56,545 |
2025-03-03 | $26.23 | $26.56 | $26.05 | $26.52 | $26.52 | 4,065 |
2025-02-28 | $26.29 | $26.43 | $26.26 | $26.28 | $26.28 | 4,836 |
2025-02-27 | $25.73 | $25.88 | $25.68 | $25.88 | $25.88 | 2,005 |
2025-02-26 | $25.20 | $25.42 | $25.20 | $25.37 | $25.37 | 113,654 |
2025-02-25 | $25.64 | $25.67 | $25.59 | $25.67 | $25.67 | 42,478 |
2025-02-24 | $25.56 | $25.63 | $25.55 | $25.62 | $25.62 | 4,738 |
2025-02-21 | $25.10 | $25.31 | $25.06 | $25.23 | $25.23 | 7,655 |
2025-02-20 | $25.22 | $25.28 | $25.10 | $25.10 | $25.10 | 7,350 |
2025-02-19 | $25.35 | $25.43 | $25.35 | $25.38 | $25.38 | 4,578 |
2025-02-18 | $25.32 | $25.40 | $25.32 | $25.35 | $25.35 | 9,736 |
2025-02-14 | $25.59 | $25.59 | $25.49 | $25.55 | $25.55 | 7,434 |
2025-02-13 | $26.02 | $26.02 | $25.68 | $25.69 | $25.69 | 36,283 |
2025-02-12 | $26.03 | $26.03 | $25.84 | $25.87 | $25.87 | 25,526 |
2025-02-11 | $26.05 | $26.05 | $25.98 | $26.00 | $26.00 | 13,833 |
2025-02-10 | $25.99 | $25.99 | $25.86 | $25.86 | $25.86 | 2,837 |
2025-02-07 | $26.00 | $26.17 | $25.89 | $26.17 | $26.17 | 4,127 |
2025-02-06 | $26.24 | $26.24 | $26.12 | $26.17 | $26.17 | 5,334 |
2025-02-05 | $26.25 | $26.28 | $26.16 | $26.24 | $26.24 | 33,968 |
2025-02-04 | $26.35 | $26.35 | $26.11 | $26.24 | $26.24 | 35,337 |
2025-02-03 | $26.92 | $27.01 | $26.49 | $26.66 | $26.66 | 15,779 |
2025-01-31 | $26.22 | $26.49 | $26.18 | $26.48 | $26.48 | 11,325 |
2025-01-30 | $26.30 | $26.30 | $26.07 | $26.15 | $26.15 | 4,721 |
2025-01-29 | $26.49 | $26.57 | $26.42 | $26.55 | $26.55 | 1,934 |
2025-01-28 | $26.91 | $26.91 | $26.56 | $26.57 | $26.57 | 4,230 |
2025-01-27 | $26.71 | $26.84 | $26.71 | $26.80 | $26.80 | 19,308 |
2025-01-24 | $26.37 | $26.37 | $26.26 | $26.31 | $26.31 | 30,969 |
2025-01-23 | $26.55 | $26.63 | $26.46 | $26.48 | $26.48 | 10,241 |
2025-01-22 | $26.55 | $26.55 | $26.44 | $26.54 | $26.54 | 33,122 |
2025-01-21 | $26.64 | $26.67 | $26.50 | $26.54 | $26.54 | 20,440 |
2025-01-17 | $26.95 | $26.95 | $26.63 | $26.86 | $26.86 | 18,707 |
2025-01-16 | $26.89 | $27.01 | $26.89 | $27.01 | $27.01 | 19,078 |
2025-01-15 | $27.04 | $27.09 | $26.97 | $26.97 | $26.97 | 26,014 |
2025-01-14 | $27.34 | $27.40 | $27.27 | $27.33 | $27.33 | 17,188 |
2025-01-13 | $27.82 | $27.82 | $27.62 | $27.63 | $27.63 | 19,377 |
2025-01-10 | $27.26 | $27.47 | $27.26 | $27.44 | $27.44 | 23,522 |
2025-01-08 | $27.02 | $27.05 | $26.94 | $26.94 | $26.94 | 6,406 |
2025-01-07 | $26.62 | $26.83 | $26.59 | $26.82 | $26.82 | 13,073 |
2025-01-06 | $26.44 | $26.71 | $26.38 | $26.71 | $26.71 | 11,358 |
2025-01-03 | $26.70 | $26.81 | $26.70 | $26.72 | $26.72 | 19,390 |
2025-01-02 | $26.85 | $27.03 | $26.84 | $26.94 | $26.94 | 10,428 |
2024-12-31 | $26.78 | $26.94 | $26.78 | $26.90 | $26.90 | 18,888 |
2024-12-30 | $26.71 | $26.91 | $26.71 | $26.82 | $26.82 | 27,043 |
2024-12-27 | $26.55 | $26.68 | $26.55 | $26.61 | $26.61 | 4,409 |
2024-12-26 | $26.58 | $26.58 | $26.44 | $26.46 | $26.46 | 9,842 |
2024-12-24 | $26.52 | $26.52 | $26.36 | $26.36 | $26.36 | 3,462 |
2024-12-23 | $26.59 | $26.62 | $26.42 | $26.44 | $26.44 | 11,198 |
2024-12-20 | $27.06 | $27.09 | $26.81 | $26.90 | $26.57 | 11,916 |
2024-12-19 | $26.86 | $27.02 | $26.86 | $27.02 | $26.69 | 5,539 |
2024-12-18 | $26.45 | $27.11 | $26.45 | $27.11 | $26.78 | 33,020 |
2024-12-17 | $26.58 | $26.78 | $26.46 | $26.48 | $26.16 | 27,682 |
2024-12-16 | $26.33 | $26.42 | $26.33 | $26.40 | $26.09 | 5,126 |
2024-12-13 | $26.22 | $26.33 | $26.22 | $26.26 | $25.94 | 12,689 |
2024-12-12 | $26.25 | $26.28 | $26.15 | $26.28 | $25.96 | 12,771 |
2024-12-11 | $26.19 | $26.24 | $26.13 | $26.15 | $25.83 | 16,064 |
2024-12-10 | $26.15 | $26.25 | $26.15 | $26.23 | $25.92 | 2,875 |
2024-12-09 | $25.78 | $25.83 | $25.62 | $25.76 | $25.45 | 38,534 |
2024-12-06 | $26.22 | $26.40 | $26.22 | $26.38 | $26.06 | 50,849 |
2024-12-05 | $26.28 | $26.33 | $26.25 | $26.29 | $25.98 | 58,902 |
2024-12-04 | $26.50 | $26.83 | $26.42 | $26.46 | $26.14 | 82,256 |
2024-12-03 | $26.65 | $26.74 | $26.51 | $26.56 | $26.24 | 25,798 |
2024-12-02 | $26.63 | $26.64 | $26.53 | $26.53 | $26.21 | 18,030 |
2024-11-29 | $26.94 | $26.96 | $26.65 | $26.70 | $26.70 | 9,429 |
2024-11-27 | $26.55 | $26.78 | $26.55 | $26.73 | $26.73 | 8,799 |
2024-11-26 | $26.65 | $26.75 | $26.65 | $26.72 | $26.72 | 12,643 |
2024-11-25 | $26.45 | $26.66 | $26.45 | $26.60 | $26.60 | 19,218 |
2024-11-22 | $26.69 | $26.71 | $26.61 | $26.61 | $26.61 | 3,281 |
2024-11-21 | $26.64 | $26.71 | $26.59 | $26.63 | $26.63 | 18,548 |
2024-11-20 | $26.57 | $26.70 | $26.56 | $26.56 | $26.56 | 19,201 |
2024-11-19 | $26.52 | $26.58 | $26.46 | $26.51 | $26.51 | 7,689 |
2024-11-18 | $26.63 | $26.65 | $26.45 | $26.47 | $26.47 | 15,057 |
2024-11-15 | $26.73 | $26.85 | $26.73 | $26.75 | $26.75 | 9,078 |
2024-11-14 | $26.63 | $26.77 | $26.63 | $26.77 | $26.77 | 3,067 |
2024-11-13 | $26.47 | $26.66 | $26.47 | $26.63 | $26.63 | 8,349 |
2024-11-12 | $26.32 | $26.52 | $26.32 | $26.45 | $26.45 | 15,433 |
2024-11-11 | $25.93 | $26.02 | $25.86 | $25.86 | $25.86 | 6,630 |
2024-11-08 | $25.50 | $25.85 | $25.50 | $25.69 | $25.69 | 34,133 |
2024-11-07 | $25.25 | $25.25 | $25.06 | $25.15 | $25.15 | 51,781 |
2024-11-06 | $12.88 | $12.96 | $12.83 | $12.84 | $25.69 | 7,413 |
2024-11-05 | $12.71 | $12.71 | $12.67 | $12.68 | $25.36 | 5,853 |
2024-11-04 | $12.82 | $12.85 | $12.77 | $12.82 | $25.64 | 11,094 |
2024-11-01 | $12.81 | $12.92 | $12.81 | $12.91 | $25.82 | 6,267 |
2024-10-31 | $12.90 | $12.99 | $12.90 | $12.95 | $25.90 | 9,235 |
2024-10-30 | $12.84 | $12.84 | $12.78 | $12.83 | $25.65 | 4,570 |
2024-10-29 | $12.69 | $12.72 | $12.67 | $12.72 | $25.44 | 4,097 |
2024-10-28 | $12.70 | $12.70 | $12.64 | $12.67 | $25.34 | 8,494 |
2024-10-25 | $12.70 | $12.75 | $12.64 | $12.75 | $25.50 | 6,375 |
2024-10-24 | $12.69 | $12.75 | $12.69 | $12.71 | $25.42 | 5,824 |
2024-10-23 | $12.69 | $12.72 | $12.62 | $12.68 | $25.36 | 5,357 |
2024-10-22 | $12.63 | $12.63 | $12.59 | $12.61 | $25.22 | 2,473 |
2024-10-21 | $12.56 | $12.65 | $12.56 | $12.56 | $25.12 | 7,680 |
2024-10-18 | $12.43 | $12.52 | $12.43 | $12.51 | $25.02 | 8,129 |
2024-10-17 | $12.64 | $12.66 | $12.60 | $12.61 | $25.21 | 2,544 |
2024-10-16 | $12.58 | $12.59 | $12.53 | $12.58 | $25.16 | 14,640 |
2024-10-15 | $12.55 | $12.70 | $12.55 | $12.68 | $25.36 | 30,553 |
2024-10-14 | $12.43 | $12.47 | $12.36 | $12.41 | $24.81 | 5,451 |
2024-10-11 | $12.50 | $12.50 | $12.36 | $12.38 | $24.76 | 3,434 |
2024-10-10 | $12.41 | $12.52 | $12.41 | $12.43 | $24.86 | 2,671 |
2024-10-09 | $12.53 | $12.53 | $12.44 | $12.45 | $24.91 | 4,065 |
2024-10-08 | $12.40 | $12.48 | $12.38 | $12.39 | $24.78 | 4,104 |
2024-10-07 | $12.10 | $12.17 | $12.06 | $12.08 | $24.16 | 9,213 |
2024-10-04 | $12.26 | $12.26 | $12.18 | $12.18 | $12.18 | 31,185 |
2024-10-03 | $12.35 | $12.35 | $12.26 | $12.29 | $12.29 | 13,791 |
2024-10-02 | $12.09 | $12.24 | $12.09 | $12.14 | $12.14 | 26,615 |
2024-10-01 | $12.43 | $12.54 | $12.35 | $12.35 | $12.35 | 32,523 |
2024-09-30 | $12.31 | $12.50 | $12.31 | $12.49 | $12.49 | 31,268 |
2024-09-27 | $12.23 | $12.29 | $12.19 | $12.28 | $12.28 | 25,872 |
2024-09-26 | $12.21 | $12.34 | $12.19 | $12.25 | $12.25 | 40,084 |
2024-09-25 | $12.65 | $12.72 | $12.63 | $12.71 | $12.71 | 6,883 |
2024-09-24 | $12.79 | $12.85 | $12.68 | $12.68 | $12.55 | 9,239 |
2024-09-23 | $13.16 | $13.16 | $13.11 | $13.14 | $13.01 | 4,645 |
2024-09-20 | $13.21 | $13.25 | $13.21 | $13.24 | $13.24 | 17,757 |
2024-09-19 | $13.29 | $13.33 | $13.19 | $13.21 | $13.21 | 19,226 |
2024-09-18 | $13.44 | $13.48 | $13.31 | $13.48 | $13.48 | 6,487 |
2024-09-17 | $13.43 | $13.46 | $13.38 | $13.44 | $13.44 | 6,547 |
2024-09-16 | $13.48 | $13.49 | $13.45 | $13.45 | $13.45 | 7,136 |
2024-09-13 | $13.47 | $13.51 | $13.47 | $13.50 | $13.50 | 18,213 |
2024-09-12 | $13.60 | $13.65 | $13.52 | $13.52 | $13.52 | 7,346 |
2024-09-11 | $13.77 | $13.88 | $13.65 | $13.66 | $13.66 | 13,364 |
2024-09-10 | $13.78 | $13.84 | $13.74 | $13.74 | $13.74 | 10,864 |
2024-09-09 | $13.72 | $13.73 | $13.67 | $13.71 | $13.71 | 7,899 |
2024-09-06 | $13.59 | $13.82 | $13.59 | $13.81 | $13.81 | 8,008 |
2024-09-05 | $13.58 | $13.59 | $13.53 | $13.56 | $13.56 | 13,180 |
2024-09-04 | $13.58 | $13.58 | $13.50 | $13.56 | $13.56 | 32,219 |
2024-09-03 | $13.41 | $13.57 | $13.41 | $13.56 | $13.56 | 36,989 |
2024-08-30 | $13.27 | $13.33 | $13.26 | $13.29 | $13.29 | 13,376 |
2024-08-29 | $13.30 | $13.32 | $13.25 | $13.31 | $13.31 | 15,344 |
2024-08-28 | $13.26 | $13.36 | $13.26 | $13.32 | $13.32 | 9,209 |
2024-08-27 | $13.26 | $13.26 | $13.22 | $13.23 | $13.23 | 8,157 |
2024-08-26 | $13.20 | $13.26 | $13.20 | $13.25 | $13.25 | 3,357 |
2024-08-23 | $13.23 | $13.24 | $13.11 | $13.12 | $13.12 | 16,504 |
2024-08-22 | $13.23 | $13.36 | $13.23 | $13.35 | $13.35 | 16,848 |
2024-08-21 | $13.22 | $13.22 | $13.16 | $13.18 | $13.18 | 10,940 |
2024-08-20 | $13.18 | $13.26 | $13.18 | $13.24 | $13.24 | 16,056 |
2024-08-19 | $13.19 | $13.19 | $13.10 | $13.13 | $13.13 | 10,365 |
2024-08-16 | $13.33 | $13.33 | $13.24 | $13.26 | $13.26 | 6,450 |
2024-08-15 | $13.48 | $13.48 | $13.38 | $13.41 | $13.41 | 5,678 |
2024-08-14 | $13.47 | $13.59 | $13.47 | $13.54 | $13.54 | 4,608 |
2024-08-13 | $13.56 | $13.58 | $13.47 | $13.47 | $13.47 | 4,728 |
2024-08-12 | $13.65 | $13.65 | $13.56 | $13.62 | $13.62 | 3,701 |
2024-08-09 | $13.67 | $13.74 | $13.63 | $13.67 | $13.67 | 32,735 |
2024-08-08 | $13.86 | $13.86 | $13.73 | $13.74 | $13.74 | 4,889 |
2024-08-07 | $13.81 | $14.05 | $13.80 | $14.03 | $14.03 | 9,985 |
2024-08-06 | $14.28 | $14.28 | $14.02 | $14.14 | $14.14 | 9,604 |
2024-08-05 | $14.54 | $14.54 | $14.12 | $14.22 | $14.22 | 47,885 |
2024-08-02 | $13.84 | $13.88 | $13.80 | $13.81 | $13.81 | 7,849 |
2024-08-01 | $13.40 | $13.64 | $13.40 | $13.60 | $13.60 | 9,721 |
2024-07-31 | $13.38 | $13.41 | $13.33 | $13.37 | $13.37 | 3,811 |
2024-07-30 | $13.61 | $13.71 | $13.61 | $13.68 | $13.68 | 7,539 |
2024-07-29 | $13.58 | $13.63 | $13.58 | $13.61 | $13.61 | 129,740 |
2024-07-26 | $13.58 | $13.60 | $13.55 | $13.56 | $13.56 | 5,339 |
2024-07-25 | $13.81 | $13.81 | $13.60 | $13.68 | $13.68 | 16,946 |
2024-07-24 | $13.49 | $13.64 | $13.49 | $13.64 | $13.64 | 14,453 |
2024-07-23 | $13.45 | $13.45 | $13.41 | $13.44 | $13.44 | 5,019 |
2024-07-22 | $13.42 | $13.42 | $13.31 | $13.32 | $13.32 | 25,346 |
2024-07-19 | $13.32 | $13.42 | $13.32 | $13.42 | $13.42 | 8,810 |
2024-07-18 | $13.22 | $13.30 | $13.19 | $13.29 | $13.29 | 4,081 |
2024-07-17 | $13.08 | $13.16 | $13.08 | $13.16 | $13.16 | 5,261 |
2024-07-16 | $13.04 | $13.04 | $12.94 | $12.95 | $12.95 | 6,956 |
2024-07-15 | $12.93 | $13.02 | $12.93 | $13.01 | $13.01 | 15,109 |
2024-07-12 | $12.90 | $12.90 | $12.84 | $12.88 | $12.88 | 7,030 |
2024-07-11 | $12.87 | $12.95 | $12.85 | $12.92 | $12.92 | 11,117 |
2024-07-10 | $13.03 | $13.04 | $13.00 | $13.00 | $13.00 | 6,104 |
2024-07-09 | $13.14 | $13.14 | $13.06 | $13.06 | $13.06 | 128,566 |
2024-07-08 | $13.09 | $13.12 | $13.09 | $13.12 | $13.12 | 1,627 |
2024-07-05 | $13.16 | $13.21 | $13.11 | $13.13 | $13.13 | 7,753 |
2024-07-03 | $13.28 | $13.28 | $13.16 | $13.18 | $13.18 | 8,115 |
2024-07-02 | $13.42 | $13.44 | $13.36 | $13.36 | $13.36 | 4,460 |
2024-07-01 | $13.36 | $13.41 | $13.34 | $13.40 | $13.40 | 30,631 |
2024-06-28 | $13.37 | $13.44 | $13.37 | $13.43 | $13.43 | 14,561 |
2024-06-27 | $13.39 | $13.45 | $13.39 | $13.44 | $13.44 | 6,466 |
2024-06-26 | $13.46 | $13.47 | $13.43 | $13.44 | $13.44 | 3,589 |
2024-06-25 | $13.60 | $13.60 | $13.57 | $13.57 | $13.41 | 2,050 |
2024-06-24 | $13.46 | $13.53 | $13.44 | $13.53 | $13.37 | 8,502 |
2024-06-21 | $13.52 | $13.54 | $13.52 | $13.53 | $13.37 | 1,436 |
2024-06-20 | $13.42 | $13.52 | $13.42 | $13.48 | $13.48 | 15,779 |
2024-06-18 | $13.50 | $13.50 | $13.43 | $13.44 | $13.44 | 5,174 |
2024-06-17 | $13.64 | $13.64 | $13.54 | $13.56 | $13.56 | 14,946 |
2024-06-14 | $13.74 | $13.74 | $13.65 | $13.65 | $13.65 | 8,833 |
2024-06-13 | $13.67 | $13.71 | $13.65 | $13.66 | $13.66 | 7,838 |
2024-06-12 | $13.61 | $13.66 | $13.54 | $13.66 | $13.66 | 16,849 |
2024-06-11 | $13.82 | $13.83 | $13.77 | $13.77 | $13.77 | 7,757 |
2024-06-10 | $13.76 | $13.76 | $13.69 | $13.71 | $13.71 | 24,667 |
2024-06-07 | $13.69 | $13.81 | $13.69 | $13.79 | $13.79 | 26,980 |
2024-06-06 | $13.61 | $13.67 | $13.61 | $13.61 | $13.61 | 27,652 |
2024-06-05 | $13.77 | $13.77 | $13.69 | $13.69 | $13.69 | 8,725 |
2024-06-04 | $13.94 | $13.99 | $13.90 | $13.93 | $13.93 | 35,871 |
2024-06-03 | $13.67 | $13.78 | $13.66 | $13.72 | $13.72 | 31,439 |
2024-05-31 | $13.88 | $13.97 | $13.86 | $13.87 | $13.87 | 38,642 |
2024-05-30 | $13.77 | $13.77 | $13.69 | $13.72 | $13.72 | 11,626 |
2024-05-29 | $13.68 | $13.70 | $13.66 | $13.67 | $13.67 | 22,170 |
2024-05-28 | $13.43 | $13.50 | $13.43 | $13.48 | $13.48 | 8,687 |
2024-05-24 | $13.47 | $13.47 | $13.44 | $13.47 | $13.47 | 11,369 |
2024-05-23 | $13.34 | $13.50 | $13.33 | $13.49 | $13.49 | 8,164 |
2024-05-22 | $13.33 | $13.40 | $13.33 | $13.37 | $13.37 | 4,222 |
2024-05-21 | $13.33 | $13.37 | $13.32 | $13.34 | $13.34 | 4,710 |
2024-05-20 | $13.26 | $13.27 | $13.24 | $13.25 | $13.25 | 26,487 |
2024-05-17 | $13.22 | $13.26 | $13.19 | $13.19 | $13.19 | 5,246 |
2024-05-16 | $13.28 | $13.28 | $13.23 | $13.26 | $13.26 | 9,521 |
2024-05-15 | $13.35 | $13.37 | $13.27 | $13.28 | $13.28 | 14,688 |
2024-05-14 | $13.44 | $13.46 | $13.40 | $13.41 | $13.41 | 74,529 |
2024-05-13 | $13.48 | $13.48 | $13.45 | $13.48 | $13.48 | 4,960 |
2024-05-10 | $13.53 | $13.59 | $13.53 | $13.58 | $13.58 | 5,153 |
2024-05-09 | $13.67 | $13.67 | $13.60 | $13.61 | $13.61 | 14,178 |
2024-05-08 | $13.67 | $13.67 | $13.63 | $13.63 | $13.63 | 2,850 |
2024-05-07 | $13.62 | $13.66 | $13.62 | $13.63 | $13.63 | 13,853 |
2024-05-06 | $13.54 | $13.59 | $13.54 | $13.56 | $13.56 | 10,231 |
2024-05-03 | $13.56 | $13.66 | $13.56 | $13.57 | $13.57 | 24,184 |
2024-05-02 | $13.85 | $13.88 | $13.65 | $13.68 | $13.68 | 223,664 |
2024-05-01 | $14.01 | $14.06 | $14.01 | $14.04 | $14.04 | 4,470 |
2024-04-30 | $13.96 | $14.06 | $13.96 | $14.06 | $14.06 | 23,041 |
2024-04-29 | $13.93 | $13.93 | $13.86 | $13.87 | $13.87 | 5,107 |
2024-04-26 | $14.06 | $14.06 | $13.99 | $13.99 | $13.99 | 9,684 |
2024-04-25 | $14.31 | $14.31 | $14.15 | $14.15 | $14.15 | 7,445 |
2024-04-24 | $14.12 | $14.22 | $14.12 | $14.16 | $14.16 | 8,667 |
2024-04-23 | $14.27 | $14.28 | $14.21 | $14.22 | $14.22 | 63,568 |
2024-04-22 | $14.49 | $14.53 | $14.32 | $14.34 | $14.34 | 23,174 |
2024-04-19 | $14.49 | $14.53 | $14.46 | $14.49 | $14.49 | 11,344 |
2024-04-18 | $14.39 | $14.46 | $14.35 | $14.42 | $14.42 | 84,755 |
2024-04-17 | $14.41 | $14.51 | $14.41 | $14.50 | $14.50 | 96,724 |
2024-04-16 | $14.49 | $14.50 | $14.41 | $14.46 | $14.46 | 38,131 |
2024-04-15 | $14.08 | $14.29 | $14.08 | $14.28 | $14.28 | 23,270 |
2024-04-12 | $14.05 | $14.20 | $14.02 | $14.19 | $14.19 | 27,713 |
2024-04-11 | $13.84 | $13.94 | $13.84 | $13.85 | $13.85 | 6,435 |
2024-04-10 | $13.92 | $13.99 | $13.92 | $13.95 | $13.95 | 32,671 |
2024-04-09 | $13.77 | $13.81 | $13.75 | $13.75 | $13.75 | 7,131 |
2024-04-08 | $13.83 | $13.85 | $13.82 | $13.84 | $13.84 | 15,440 |
2024-04-05 | $13.98 | $13.99 | $13.90 | $13.93 | $13.93 | 12,895 |
2024-04-04 | $13.76 | $13.96 | $13.75 | $13.95 | $13.95 | 25,562 |
2024-04-03 | $13.95 | $13.98 | $13.87 | $13.89 | $13.89 | 23,714 |
2024-04-02 | $13.91 | $13.91 | $13.86 | $13.90 | $13.90 | 8,001 |
2024-04-01 | $13.90 | $13.97 | $13.85 | $13.94 | $13.94 | 16,690 |
2024-03-28 | $13.97 | $13.97 | $13.93 | $13.96 | $13.96 | 26,533 |
2024-03-27 | $14.05 | $14.06 | $14.02 | $14.02 | $14.02 | 314,536 |
2024-03-26 | $13.98 | $14.02 | $13.98 | $14.02 | $14.02 | 8,356 |
2024-03-25 | $14.02 | $14.02 | $14.00 | $14.02 | $14.02 | 14,236 |
2024-03-22 | $14.02 | $14.04 | $14.00 | $14.03 | $14.03 | 14,115 |
2024-03-21 | $13.85 | $13.92 | $13.84 | $13.91 | $13.91 | 10,708 |
2024-03-20 | $14.06 | $14.07 | $13.92 | $13.92 | $13.92 | 16,998 |
2024-03-19 | $14.24 | $14.28 | $14.18 | $14.21 | $14.09 | 15,055 |
2024-03-18 | $14.04 | $14.14 | $14.04 | $14.14 | $14.02 | 11,157 |
2024-03-15 | $14.10 | $14.17 | $14.10 | $14.17 | $14.05 | 24,157 |
2024-03-14 | $13.96 | $14.09 | $13.96 | $14.04 | $13.92 | 24,013 |
2024-03-13 | $13.98 | $14.00 | $13.96 | $13.99 | $13.87 | 42,179 |
2024-03-12 | $13.99 | $14.03 | $13.94 | $13.94 | $13.82 | 30,136 |
2024-03-11 | $14.11 | $14.11 | $14.05 | $14.09 | $13.97 | 14,976 |
2024-03-08 | $14.04 | $14.13 | $14.02 | $14.11 | $13.99 | 23,850 |
2024-03-07 | $14.13 | $14.19 | $14.09 | $14.10 | $13.98 | 13,449 |
2024-03-06 | $14.17 | $14.19 | $14.12 | $14.17 | $14.05 | 21,328 |
2024-03-05 | $14.34 | $14.41 | $14.31 | $14.39 | $14.26 | 29,385 |
2024-03-04 | $14.21 | $14.26 | $14.21 | $14.25 | $14.13 | 7,930 |
2024-03-01 | $14.28 | $14.29 | $14.20 | $14.22 | $14.10 | 10,057 |
2024-02-29 | $14.33 | $14.40 | $14.32 | $14.39 | $14.26 | 11,975 |
2024-02-28 | $14.33 | $14.41 | $14.33 | $14.39 | $14.27 | 64,863 |
2024-02-27 | $14.19 | $14.21 | $14.19 | $14.21 | $14.09 | 5,150 |
2024-02-26 | $14.22 | $14.25 | $14.22 | $14.22 | $14.10 | 59,552 |
2024-02-23 | $14.18 | $14.19 | $14.15 | $14.15 | $14.15 | 7,868 |
2024-02-22 | $14.16 | $14.21 | $14.14 | $14.16 | $14.16 | 13,558 |
2024-02-21 | $14.30 | $14.33 | $14.26 | $14.29 | $14.29 | 25,301 |
2024-02-20 | $14.29 | $14.34 | $14.29 | $14.31 | $14.31 | 7,528 |
2024-02-16 | $14.32 | $14.36 | $14.28 | $14.32 | $14.32 | 3,583 |
2024-02-15 | $14.43 | $14.45 | $14.38 | $14.38 | $14.38 | 10,994 |
2024-02-14 | $14.47 | $14.51 | $14.42 | $14.42 | $14.42 | 63,253 |
2024-02-13 | $14.56 | $14.72 | $14.55 | $14.65 | $14.65 | 11,257 |
2024-02-12 | $14.47 | $14.47 | $14.31 | $14.37 | $14.37 | 60,188 |
2024-02-09 | $14.59 | $14.60 | $14.48 | $14.50 | $14.50 | 6,712 |
2024-02-08 | $14.54 | $14.59 | $14.54 | $14.56 | $14.56 | 11,309 |
2024-02-07 | $14.49 | $14.52 | $14.45 | $14.45 | $14.45 | 49,840 |
2024-02-06 | $14.60 | $14.60 | $14.49 | $14.49 | $14.49 | 19,159 |
2024-02-05 | $14.86 | $14.89 | $14.78 | $14.82 | $14.82 | 36,958 |
2024-02-02 | $14.83 | $14.89 | $14.82 | $14.82 | $14.82 | 36,855 |
2024-02-01 | $14.80 | $14.86 | $14.79 | $14.79 | $14.79 | 16,771 |
2024-01-31 | $14.87 | $14.97 | $14.81 | $14.92 | $14.92 | 32,004 |
2024-01-30 | $14.91 | $14.91 | $14.84 | $14.85 | $14.85 | 62,521 |
2024-01-29 | $14.73 | $14.80 | $14.71 | $14.72 | $14.72 | 17,809 |
2024-01-26 | $14.73 | $14.75 | $14.68 | $14.73 | $14.73 | 18,029 |
2024-01-25 | $14.69 | $14.77 | $14.69 | $14.72 | $14.72 | 26,520 |
2024-01-24 | $14.68 | $14.76 | $14.66 | $14.75 | $14.75 | 35,554 |
2024-01-23 | $14.94 | $14.97 | $14.90 | $14.90 | $14.90 | 30,198 |
2024-01-22 | $15.06 | $15.09 | $15.00 | $15.03 | $15.03 | 85,940 |
2024-01-19 | $15.00 | $15.06 | $14.89 | $14.90 | $14.90 | 26,521 |
2024-01-18 | $15.09 | $15.11 | $15.04 | $15.06 | $15.06 | 72,581 |
2024-01-17 | $15.25 | $15.25 | $15.17 | $15.17 | $15.17 | 131,544 |
2024-01-16 | $14.86 | $14.97 | $14.83 | $14.95 | $14.95 | 32,739 |
2024-01-12 | $14.51 | $14.59 | $14.48 | $14.58 | $14.58 | 36,826 |
2024-01-11 | $14.61 | $14.73 | $14.61 | $14.63 | $14.63 | 16,988 |
2024-01-10 | $14.69 | $14.72 | $14.68 | $14.69 | $14.69 | 33,479 |
2024-01-09 | $14.68 | $14.68 | $14.63 | $14.66 | $14.66 | 32,990 |
2024-01-08 | $14.60 | $14.60 | $14.44 | $14.46 | $14.46 | 30,526 |
2024-01-05 | $14.49 | $14.49 | $14.38 | $14.48 | $14.48 | 49,319 |
2024-01-04 | $14.47 | $14.49 | $14.43 | $14.48 | $14.48 | 298,171 |
2024-01-03 | $14.50 | $14.50 | $14.39 | $14.42 | $14.42 | 38,238 |
2024-01-02 | $14.32 | $14.38 | $14.30 | $14.36 | $14.36 | 20,123 |
2023-12-29 | $14.14 | $14.19 | $14.12 | $14.15 | $14.15 | 35,457 |
2023-12-28 | $14.17 | $14.18 | $14.09 | $14.18 | $14.18 | 15,875 |
2023-12-27 | $14.31 | $14.31 | $14.26 | $14.28 | $14.28 | 39,097 |
2023-12-26 | $14.34 | $14.40 | $14.34 | $14.35 | $14.35 | 287,726 |
2023-12-22 | $14.46 | $14.50 | $14.44 | $14.47 | $14.47 | 44,427 |
2023-12-21 | $14.45 | $14.48 | $14.38 | $14.38 | $14.38 | 24,230 |
2023-12-20 | $14.48 | $14.67 | $14.48 | $14.65 | $14.65 | 8,901 |
2023-12-19 | $14.66 | $14.66 | $14.59 | $14.60 | $14.60 | 21,754 |
2023-12-18 | $14.71 | $14.80 | $14.71 | $14.72 | $14.72 | 3,103 |
2023-12-15 | $14.68 | $14.73 | $14.63 | $14.72 | $14.72 | 15,055 |
2023-12-14 | $14.69 | $14.69 | $14.62 | $14.63 | $14.63 | 16,207 |
2023-12-13 | $15.09 | $15.15 | $14.83 | $14.83 | $14.83 | 12,585 |
2023-12-12 | $15.02 | $15.08 | $14.99 | $14.99 | $14.99 | 5,506 |
2023-12-11 | $15.06 | $15.06 | $14.99 | $14.99 | $14.99 | 25,669 |
2023-12-08 | $15.09 | $15.13 | $15.04 | $15.07 | $15.07 | 27,837 |
2023-12-07 | $15.05 | $15.06 | $15.00 | $15.01 | $15.01 | 37,771 |
2023-12-06 | $14.98 | $15.08 | $14.97 | $15.08 | $15.08 | 25,458 |
2023-12-05 | $15.08 | $15.11 | $15.04 | $15.05 | $15.05 | 11,568 |
2023-12-04 | $14.92 | $14.99 | $14.89 | $14.97 | $14.97 | 65,421 |
2023-12-01 | $14.96 | $14.96 | $14.78 | $14.79 | $14.79 | 13,563 |
2023-11-30 | $14.87 | $14.93 | $14.83 | $14.84 | $14.84 | 34,181 |
2023-11-29 | $14.85 | $14.88 | $14.78 | $14.87 | $14.87 | 42,171 |
2023-11-28 | $14.83 | $14.84 | $14.75 | $14.77 | $14.77 | 24,550 |
2023-11-27 | $14.88 | $14.93 | $14.88 | $14.90 | $14.90 | 36,104 |
2023-11-24 | $14.90 | $14.90 | $14.82 | $14.82 | $14.82 | 16,025 |
2023-11-22 | $14.82 | $14.87 | $14.82 | $14.84 | $14.84 | 25,628 |
2023-11-21 | $14.76 | $14.81 | $14.71 | $14.80 | $14.80 | 37,576 |
2023-11-20 | $14.78 | $14.80 | $14.67 | $14.69 | $14.69 | 28,685 |
2023-11-17 | $14.88 | $14.91 | $14.87 | $14.89 | $14.89 | 31,033 |
2023-11-16 | $14.82 | $14.94 | $14.82 | $14.89 | $14.89 | 11,957 |
2023-11-15 | $14.75 | $14.76 | $14.66 | $14.76 | $14.76 | 48,732 |
2023-11-14 | $15.04 | $15.04 | $14.84 | $14.87 | $14.87 | 119,859 |
2023-11-13 | $15.30 | $15.35 | $15.22 | $15.26 | $15.26 | 55,486 |
2023-11-10 | $15.37 | $15.39 | $15.25 | $15.26 | $15.26 | 159,413 |
2023-11-09 | $15.22 | $15.38 | $15.21 | $15.36 | $15.36 | 323,181 |
2023-11-08 | $15.22 | $15.24 | $15.18 | $15.21 | $15.21 | 27,189 |
2023-11-07 | $15.24 | $15.24 | $15.11 | $15.12 | $15.12 | 28,588 |
2023-11-06 | $15.00 | $15.09 | $15.00 | $15.05 | $15.05 | 25,945 |
2023-11-03 | $15.29 | $15.31 | $15.16 | $15.19 | $15.19 | 602,286 |
2023-11-02 | $15.53 | $15.60 | $15.50 | $15.50 | $15.50 | 123,086 |
2023-11-01 | $15.95 | $15.95 | $15.78 | $15.79 | $15.79 | 45,709 |
2023-10-31 | $15.99 | $16.06 | $15.93 | $15.94 | $15.94 | 230,245 |
2023-10-30 | $15.78 | $15.89 | $15.73 | $15.84 | $15.84 | 52,831 |
2023-10-27 | $15.82 | $16.02 | $15.82 | $15.98 | $15.98 | 251,823 |
2023-10-26 | $16.05 | $16.05 | $15.93 | $15.99 | $15.99 | 264,085 |
2023-10-25 | $15.84 | $15.91 | $15.80 | $15.88 | $15.88 | 525,372 |
2023-10-24 | $15.85 | $15.85 | $15.66 | $15.68 | $15.68 | 31,793 |
2023-10-23 | $16.01 | $16.05 | $15.82 | $15.89 | $15.89 | 394,912 |
2023-10-20 | $15.78 | $15.87 | $15.76 | $15.86 | $15.86 | 28,717 |
2023-10-19 | $15.61 | $15.68 | $15.56 | $15.66 | $15.66 | 43,481 |
2023-10-18 | $15.51 | $15.60 | $15.47 | $15.56 | $15.56 | 97,665 |
2023-10-17 | $15.40 | $15.40 | $15.26 | $15.33 | $15.33 | 159,004 |
2023-10-16 | $15.38 | $15.40 | $15.27 | $15.29 | $15.29 | 4,888 |
2023-10-13 | $15.41 | $15.44 | $15.40 | $15.41 | $15.41 | 36,655 |
2023-10-12 | $15.12 | $15.35 | $15.12 | $15.34 | $15.34 | 22,604 |
2023-10-11 | $15.15 | $15.22 | $15.12 | $15.17 | $15.17 | 77,603 |
2023-10-10 | $15.37 | $15.37 | $15.24 | $15.25 | $15.25 | 37,184 |
2023-10-09 | $15.60 | $15.63 | $15.48 | $15.48 | $15.48 | 34,293 |
2023-10-06 | $15.62 | $15.62 | $15.37 | $15.39 | $15.39 | 47,654 |
2023-10-05 | $15.69 | $15.72 | $15.61 | $15.63 | $15.63 | 27,841 |
2023-10-04 | $15.68 | $15.71 | $15.63 | $15.66 | $15.66 | 82,704 |
2023-10-03 | $15.59 | $15.64 | $15.52 | $15.63 | $15.63 | 37,646 |
2023-10-02 | $15.36 | $15.46 | $15.36 | $15.43 | $15.43 | 30,646 |
2023-09-29 | $15.20 | $15.35 | $15.16 | $15.34 | $15.34 | 69,719 |
2023-09-28 | $15.47 | $15.47 | $15.33 | $15.35 | $15.35 | 104,406 |
2023-09-27 | $15.31 | $15.44 | $15.31 | $15.36 | $15.36 | 167,661 |
2023-09-26 | $15.33 | $15.41 | $15.30 | $15.40 | $15.40 | 43,828 |
2023-09-25 | $15.20 | $15.21 | $15.17 | $15.18 | $15.18 | 44,431 |
2023-09-22 | $15.05 | $15.11 | $15.02 | $15.11 | $15.11 | 48,716 |
2023-09-21 | $15.24 | $15.28 | $15.23 | $15.27 | $15.27 | 47,786 |
2023-09-20 | $14.87 | $15.02 | $14.87 | $15.02 | $15.02 | 7,822 |
2023-09-19 | $15.04 | $15.11 | $15.03 | $15.08 | $14.95 | 29,208 |
2023-09-18 | $15.07 | $15.07 | $14.97 | $14.99 | $14.86 | 46,342 |
2023-09-15 | $14.90 | $14.98 | $14.89 | $14.97 | $14.84 | 15,252 |
2023-09-14 | $14.91 | $14.93 | $14.86 | $14.90 | $14.77 | 38,150 |
2023-09-13 | $15.02 | $15.02 | $14.96 | $15.00 | $14.87 | 21,463 |
2023-09-12 | $15.08 | $15.08 | $14.94 | $14.97 | $14.84 | 27,454 |
2023-09-11 | $14.97 | $14.99 | $14.93 | $14.93 | $14.80 | 53,286 |
2023-09-08 | $15.12 | $15.12 | $15.07 | $15.11 | $15.11 | 58,433 |
2023-09-07 | $15.09 | $15.15 | $15.09 | $15.12 | $15.12 | 181,053 |
2023-09-06 | $14.88 | $14.96 | $14.86 | $14.95 | $14.95 | 25,596 |
2023-09-05 | $14.83 | $14.87 | $14.83 | $14.86 | $14.86 | 15,481 |
2023-09-01 | $14.69 | $14.77 | $14.67 | $14.73 | $14.73 | 31,395 |
2023-08-31 | $14.86 | $14.91 | $14.84 | $14.90 | $14.90 | 150,952 |
2023-08-30 | $14.73 | $14.76 | $14.69 | $14.73 | $14.73 | 36,297 |
2023-08-29 | $14.83 | $14.83 | $14.65 | $14.71 | $14.71 | 52,186 |
2023-08-28 | $14.88 | $14.88 | $14.85 | $14.85 | $14.85 | 31,718 |
2023-08-25 | $15.02 | $15.10 | $14.97 | $15.00 | $15.00 | 63,903 |
2023-08-24 | $14.89 | $15.00 | $14.87 | $14.99 | $14.99 | 35,273 |
2023-08-23 | $15.03 | $15.03 | $14.92 | $14.94 | $14.94 | 48,050 |
2023-08-22 | $15.08 | $15.20 | $15.07 | $15.16 | $15.16 | 18,785 |
2023-08-21 | $15.22 | $15.23 | $15.13 | $15.15 | $15.15 | 70,584 |
2023-08-18 | $15.21 | $15.24 | $15.14 | $15.16 | $15.16 | 123,958 |
2023-08-17 | $14.90 | $15.07 | $14.90 | $15.06 | $15.06 | 98,877 |
2023-08-16 | $15.07 | $15.11 | $14.99 | $15.11 | $15.11 | 136,687 |
2023-08-15 | $14.84 | $14.97 | $14.84 | $14.94 | $14.94 | 52,094 |
2023-08-14 | $14.89 | $14.90 | $14.77 | $14.79 | $14.79 | 21,742 |
2023-08-11 | $14.65 | $14.74 | $14.65 | $14.72 | $14.72 | 25,672 |
2023-08-10 | $14.40 | $14.50 | $14.30 | $14.48 | $14.48 | 42,744 |
2023-08-09 | $14.48 | $14.57 | $14.47 | $14.51 | $14.51 | 86,936 |
2023-08-08 | $14.57 | $14.65 | $14.53 | $14.53 | $14.53 | 85,607 |
2023-08-07 | $14.37 | $14.42 | $14.37 | $14.37 | $14.37 | 14,845 |
2023-08-04 | $14.30 | $14.35 | $14.21 | $14.34 | $14.34 | 73,623 |
2023-08-03 | $14.34 | $14.35 | $14.28 | $14.32 | $14.32 | 61,310 |
2023-08-02 | $14.30 | $14.41 | $14.30 | $14.38 | $14.38 | 65,271 |
2023-08-01 | $14.00 | $14.04 | $13.98 | $14.03 | $14.03 | 5,435 |
2023-07-31 | $13.88 | $13.88 | $13.84 | $13.86 | $13.86 | 4,080 |
2023-07-28 | $13.94 | $13.94 | $13.84 | $13.87 | $13.87 | 41,954 |
2023-07-27 | $14.02 | $14.21 | $14.02 | $14.20 | $14.20 | 130,934 |
2023-07-26 | $14.11 | $14.11 | $13.98 | $14.01 | $14.01 | 85,942 |
2023-07-25 | $14.02 | $14.09 | $14.02 | $14.09 | $14.09 | 17,332 |
2023-07-24 | $14.35 | $14.36 | $14.17 | $14.21 | $14.21 | 105,517 |
2023-07-21 | $14.38 | $14.40 | $14.36 | $14.40 | $14.40 | 18,981 |
2023-07-20 | $14.32 | $14.39 | $14.31 | $14.38 | $14.38 | 59,123 |
2023-07-19 | $14.20 | $14.27 | $14.15 | $14.26 | $14.26 | 56,433 |
2023-07-18 | $14.20 | $14.27 | $14.20 | $14.23 | $14.23 | 167,727 |
2023-07-17 | $14.17 | $14.17 | $14.13 | $14.13 | $14.13 | 1,565 |
2023-07-14 | $14.08 | $14.15 | $14.08 | $14.15 | $14.15 | 17,332 |
2023-07-13 | $14.12 | $14.13 | $14.03 | $14.05 | $14.05 | 26,264 |
2023-07-12 | $14.33 | $14.34 | $14.23 | $14.25 | $14.25 | 50,773 |
2023-07-11 | $14.57 | $14.65 | $14.56 | $14.56 | $14.56 | 73,164 |
2023-07-10 | $14.82 | $14.82 | $14.70 | $14.72 | $14.72 | 21,535 |
2023-07-07 | $14.81 | $14.83 | $14.64 | $14.69 | $14.69 | 18,485 |
2023-07-06 | $14.79 | $14.92 | $14.79 | $14.89 | $14.89 | 34,985 |
2023-07-05 | $14.57 | $14.59 | $14.56 | $14.58 | $14.58 | 2,163 |
2023-07-03 | $14.49 | $14.49 | $14.44 | $14.49 | $14.49 | 5,641 |
2023-06-30 | $14.60 | $14.64 | $14.59 | $14.63 | $14.63 | 53,593 |
2023-06-29 | $14.80 | $14.80 | $14.76 | $14.76 | $14.76 | 2,806 |
2023-06-28 | $14.70 | $14.70 | $14.66 | $14.67 | $14.67 | 4,842 |
2023-06-27 | $14.59 | $14.63 | $14.57 | $14.58 | $14.58 | 37,569 |
2023-06-26 | $14.71 | $14.74 | $14.66 | $14.72 | $14.72 | 16,883 |
2023-06-23 | $14.73 | $14.80 | $14.73 | $14.77 | $14.77 | 32,668 |
2023-06-22 | $14.58 | $14.59 | $14.54 | $14.56 | $14.56 | 46,198 |
2023-06-21 | $14.50 | $14.54 | $14.48 | $14.49 | $14.49 | 6,045 |
2023-06-20 | $14.49 | $14.60 | $14.49 | $14.58 | $14.43 | 43,480 |
2023-06-16 | $14.23 | $14.31 | $14.23 | $14.31 | $14.31 | 18,207 |
2023-06-15 | $14.31 | $14.31 | $14.22 | $14.23 | $14.23 | 47,066 |
2023-06-14 | $14.46 | $14.46 | $14.33 | $14.36 | $14.36 | 12,959 |
2023-06-13 | $14.47 | $14.49 | $14.42 | $14.47 | $14.47 | 36,261 |
2023-06-12 | $14.61 | $14.63 | $14.59 | $14.60 | $14.60 | 10,904 |
2023-06-09 | $14.62 | $14.63 | $14.58 | $14.63 | $14.63 | 6,047 |
2023-06-08 | $14.72 | $14.72 | $14.69 | $14.69 | $14.69 | 11,055 |
2023-06-07 | $14.67 | $14.80 | $14.67 | $14.79 | $14.79 | 18,559 |
2023-06-06 | $14.84 | $14.84 | $14.71 | $14.71 | $14.71 | 20,110 |
2023-06-05 | $14.87 | $14.91 | $14.84 | $14.84 | $14.84 | 16,033 |
2023-06-02 | $14.83 | $14.85 | $14.80 | $14.83 | $14.83 | 76,425 |
2023-06-01 | $15.34 | $15.34 | $15.09 | $15.09 | $15.09 | 34,884 |
2023-05-31 | $15.37 | $15.47 | $15.34 | $15.35 | $15.35 | 44,699 |
2023-05-30 | $15.07 | $15.25 | $15.07 | $15.23 | $15.23 | 13,171 |
2023-05-26 | $15.11 | $15.11 | $15.01 | $15.03 | $15.03 | 30,732 |
2023-05-25 | $15.26 | $15.32 | $15.26 | $15.30 | $15.30 | 7,429 |
2023-05-24 | $15.17 | $15.27 | $15.17 | $15.26 | $15.26 | 18,074 |
2023-05-23 | $15.03 | $15.16 | $15.02 | $15.16 | $15.16 | 21,042 |
2023-05-22 | $14.87 | $14.92 | $14.86 | $14.92 | $14.92 | 8,913 |
2023-05-19 | $15.01 | $15.05 | $15.00 | $15.04 | $15.04 | 8,932 |
2023-05-18 | $15.07 | $15.08 | $15.04 | $15.04 | $15.04 | 9,822 |
2023-05-17 | $15.02 | $15.04 | $14.96 | $14.96 | $14.96 | 2,502 |
2023-05-16 | $14.98 | $15.03 | $14.97 | $15.02 | $15.02 | 8,561 |
2023-05-15 | $15.04 | $15.06 | $14.89 | $14.92 | $14.92 | 144,595 |
2023-05-12 | $15.10 | $15.21 | $15.10 | $15.18 | $15.18 | 22,240 |
2023-05-11 | $15.10 | $15.10 | $15.00 | $15.02 | $15.02 | 13,686 |
2023-05-10 | $14.93 | $15.01 | $14.91 | $14.94 | $14.94 | 8,282 |
2023-05-09 | $14.96 | $14.97 | $14.93 | $14.94 | $14.94 | 176,184 |
2023-05-08 | $14.79 | $14.87 | $14.78 | $14.85 | $14.85 | 35,489 |
2023-05-05 | $14.97 | $14.97 | $14.84 | $14.84 | $14.84 | 13,382 |
2023-05-04 | $15.03 | $15.08 | $15.02 | $15.04 | $15.04 | 16,506 |
2023-05-03 | $15.14 | $15.17 | $15.08 | $15.17 | $15.17 | 66,047 |
2023-05-02 | $15.03 | $15.18 | $15.03 | $15.13 | $15.13 | 49,532 |
2023-05-01 | $14.98 | $15.00 | $14.88 | $14.98 | $14.98 | 37,836 |
2023-04-28 | $15.01 | $15.01 | $14.90 | $14.90 | $14.90 | 19,057 |
2023-04-27 | $15.14 | $15.14 | $14.99 | $15.01 | $15.01 | 60,262 |
2023-04-26 | $15.12 | $15.21 | $15.08 | $15.21 | $15.21 | 43,376 |
2023-04-25 | $15.22 | $15.31 | $15.20 | $15.30 | $15.30 | 135,144 |
2023-04-24 | $15.02 | $15.05 | $14.98 | $15.02 | $15.02 | 51,201 |
2023-04-21 | $14.93 | $15.04 | $14.93 | $14.96 | $14.96 | 79,067 |
2023-04-20 | $14.84 | $14.86 | $14.75 | $14.83 | $14.83 | 46,305 |
2023-04-19 | $14.80 | $14.83 | $14.78 | $14.81 | $14.81 | 90,583 |
2023-04-18 | $14.61 | $14.67 | $14.60 | $14.64 | $14.64 | 7,516 |
2023-04-17 | $14.64 | $14.67 | $14.61 | $14.62 | $14.62 | 4,073 |
2023-04-14 | $14.63 | $14.73 | $14.61 | $14.69 | $14.69 | 25,929 |
2023-04-13 | $14.65 | $14.65 | $14.58 | $14.59 | $14.59 | 45,294 |
2023-04-12 | $14.70 | $14.82 | $14.69 | $14.81 | $14.81 | 8,565 |
2023-04-11 | $14.68 | $14.69 | $14.64 | $14.69 | $14.69 | 103,911 |
2023-04-10 | $14.84 | $14.86 | $14.77 | $14.77 | $14.77 | 10,233 |
2023-04-06 | $14.87 | $14.90 | $14.78 | $14.80 | $14.80 | 29,699 |
2023-04-05 | $14.76 | $14.89 | $14.76 | $14.84 | $14.84 | 29,334 |
2023-04-04 | $14.73 | $14.78 | $14.71 | $14.71 | $14.71 | 24,360 |
2023-04-03 | $14.75 | $14.79 | $14.70 | $14.71 | $14.71 | 68,565 |
2023-03-31 | $14.72 | $14.79 | $14.70 | $14.74 | $14.74 | 70,760 |
2023-03-30 | $14.72 | $14.77 | $14.70 | $14.72 | $14.72 | 94,320 |
2023-03-29 | $14.89 | $14.95 | $14.84 | $14.88 | $14.88 | 55,977 |
2023-03-28 | $15.00 | $15.00 | $14.92 | $14.92 | $14.92 | 64,488 |
2023-03-27 | $15.13 | $15.19 | $15.11 | $15.11 | $15.11 | 51,237 |
2023-03-24 | $15.10 | $15.14 | $15.02 | $15.02 | $15.02 | 36,686 |
2023-03-23 | $14.92 | $15.05 | $14.81 | $14.99 | $14.99 | 37,250 |
2023-03-22 | $15.13 | $15.37 | $14.97 | $15.19 | $15.19 | 44,912 |
2023-03-21 | $15.31 | $15.39 | $15.27 | $15.32 | $15.26 | 133,323 |
2023-03-20 | $15.53 | $15.57 | $15.41 | $15.46 | $15.40 | 32,751 |
2023-03-17 | $15.42 | $15.55 | $15.41 | $15.49 | $15.49 | 21,112 |
2023-03-16 | $15.68 | $15.68 | $15.40 | $15.40 | $15.40 | 65,069 |
2023-03-15 | $15.71 | $15.78 | $15.64 | $15.65 | $15.65 | 171,469 |
2023-03-14 | $15.38 | $15.43 | $15.33 | $15.35 | $15.35 | 70,490 |
2023-03-13 | $15.46 | $15.46 | $15.27 | $15.38 | $15.38 | 111,795 |
2023-03-10 | $15.34 | $15.40 | $15.23 | $15.40 | $15.40 | 145,548 |
2023-03-09 | $15.14 | $15.34 | $15.11 | $15.33 | $15.33 | 136,844 |
2023-03-08 | $15.04 | $15.04 | $14.95 | $14.98 | $14.98 | 105,446 |
2023-03-07 | $14.88 | $15.04 | $14.88 | $15.04 | $15.04 | 183,647 |
2023-03-06 | $14.73 | $14.78 | $14.68 | $14.77 | $14.77 | 34,812 |
2023-03-03 | $14.82 | $14.82 | $14.71 | $14.72 | $14.72 | 48,455 |
2023-03-02 | $14.99 | $14.99 | $14.83 | $14.85 | $14.85 | 35,051 |
2023-03-01 | $14.85 | $14.93 | $14.82 | $14.89 | $14.89 | 65,173 |
2023-02-28 | $15.19 | $15.25 | $15.11 | $15.25 | $15.25 | 56,814 |
2023-02-27 | $15.09 | $15.13 | $15.09 | $15.11 | $15.11 | 38,995 |
2023-02-24 | $15.18 | $15.25 | $15.13 | $15.18 | $15.18 | 188,236 |
2023-02-23 | $14.76 | $14.95 | $14.76 | $14.87 | $14.87 | 46,624 |
2023-02-22 | $14.87 | $14.96 | $14.86 | $14.93 | $14.93 | 386,375 |
2023-02-21 | $14.77 | $14.86 | $14.73 | $14.86 | $14.86 | 23,663 |
2023-02-17 | $14.65 | $14.70 | $14.63 | $14.65 | $14.65 | 64,143 |
2023-02-16 | $14.58 | $14.59 | $14.43 | $14.51 | $14.51 | 14,619 |
2023-02-15 | $14.57 | $14.61 | $14.50 | $14.50 | $14.50 | 11,199 |
2023-02-14 | $14.44 | $14.48 | $14.32 | $14.39 | $14.39 | 29,137 |
2023-02-13 | $14.42 | $14.43 | $14.32 | $14.34 | $14.34 | 102,807 |
2023-02-10 | $14.39 | $14.51 | $14.39 | $14.45 | $14.45 | 128,129 |
2023-02-09 | $14.17 | $14.36 | $14.17 | $14.30 | $14.30 | 26,210 |
2023-02-08 | $14.31 | $14.43 | $14.31 | $14.37 | $14.37 | 29,369 |
2023-02-07 | $14.39 | $14.48 | $14.31 | $14.35 | $14.35 | 51,461 |
2023-02-06 | $14.48 | $14.51 | $14.39 | $14.42 | $14.42 | 146,065 |
2023-02-03 | $14.14 | $14.24 | $14.08 | $14.22 | $14.22 | 40,850 |
2023-02-02 | $13.88 | $14.01 | $13.88 | $13.95 | $13.95 | 60,361 |
2023-02-01 | $13.97 | $14.05 | $13.82 | $13.87 | $13.87 | 291,682 |
2023-01-31 | $14.12 | $14.14 | $14.03 | $14.03 | $14.03 | 35,011 |
2023-01-30 | $13.96 | $14.01 | $13.92 | $14.00 | $14.00 | 51,455 |
2023-01-27 | $13.70 | $13.76 | $13.69 | $13.73 | $13.73 | 238,076 |
2023-01-26 | $13.66 | $13.74 | $13.65 | $13.65 | $13.65 | 23,911 |
2023-01-25 | $13.91 | $13.93 | $13.79 | $13.79 | $13.79 | 44,269 |
2023-01-24 | $13.85 | $13.86 | $13.79 | $13.79 | $13.79 | 27,146 |
2023-01-23 | $13.87 | $13.88 | $13.74 | $13.79 | $13.79 | 71,624 |
2023-01-20 | $14.04 | $14.04 | $13.90 | $13.91 | $13.91 | 33,426 |
2023-01-19 | $14.12 | $14.15 | $14.06 | $14.10 | $14.10 | 40,917 |
2023-01-18 | $13.99 | $14.21 | $13.97 | $14.21 | $14.21 | 23,795 |
2023-01-17 | $14.12 | $14.17 | $14.10 | $14.12 | $14.12 | 63,614 |
2023-01-13 | $14.15 | $14.15 | $14.01 | $14.02 | $14.02 | 129,235 |
2023-01-12 | $14.18 | $14.29 | $14.10 | $14.13 | $14.13 | 75,477 |
2023-01-11 | $14.26 | $14.28 | $14.18 | $14.18 | $14.18 | 76,434 |
2023-01-10 | $14.29 | $14.34 | $14.24 | $14.24 | $14.24 | 43,165 |
2023-01-09 | $14.26 | $14.35 | $14.23 | $14.34 | $14.34 | 117,858 |
2023-01-06 | $14.64 | $14.72 | $14.44 | $14.44 | $14.44 | 102,842 |
2023-01-05 | $14.84 | $14.85 | $14.73 | $14.74 | $14.74 | 208,842 |
2023-01-04 | $14.87 | $14.96 | $14.68 | $14.68 | $14.68 | 183,269 |
2023-01-03 | $15.09 | $15.17 | $14.99 | $15.15 | $15.15 | 78,959 |
2022-12-30 | $15.20 | $15.32 | $15.12 | $15.28 | $15.28 | 103,318 |
2022-12-29 | $15.16 | $15.16 | $15.05 | $15.06 | $15.06 | 23,939 |
2022-12-28 | $15.12 | $15.33 | $15.12 | $15.33 | $15.33 | 41,702 |
2022-12-27 | $15.20 | $15.20 | $15.02 | $15.08 | $15.08 | 307,882 |
2022-12-23 | $15.34 | $15.37 | $15.28 | $15.31 | $15.31 | 30,936 |
2022-12-22 | $15.21 | $15.40 | $15.21 | $15.28 | $15.28 | 74,549 |
2022-12-21 | $15.34 | $15.40 | $15.22 | $15.22 | $15.15 | 38,664 |
2022-12-20 | $15.42 | $15.42 | $15.30 | $15.37 | $15.30 | 78,543 |
2022-12-19 | $15.25 | $15.38 | $15.25 | $15.33 | $15.26 | 67,025 |
2022-12-16 | $15.35 | $15.37 | $15.27 | $15.36 | $15.36 | 54,578 |
2022-12-15 | $15.13 | $15.41 | $15.13 | $15.39 | $15.39 | 67,025 |
2022-12-14 | $15.08 | $15.14 | $15.00 | $15.04 | $15.04 | 53,246 |
2022-12-13 | $14.85 | $15.08 | $14.82 | $15.06 | $15.06 | 99,122 |
2022-12-12 | $15.16 | $15.28 | $15.15 | $15.15 | $15.15 | 65,200 |
2022-12-09 | $14.98 | $15.11 | $14.97 | $15.10 | $15.10 | 53,875 |
2022-12-08 | $15.00 | $15.07 | $14.97 | $15.03 | $15.03 | 128,592 |
2022-12-07 | $15.16 | $15.24 | $15.13 | $15.17 | $15.17 | 50,299 |
2022-12-06 | $15.01 | $15.13 | $15.01 | $15.08 | $15.08 | 348,208 |
2022-12-05 | $14.90 | $15.11 | $14.90 | $15.07 | $15.07 | 76,240 |
2022-12-02 | $15.09 | $15.09 | $14.86 | $14.91 | $14.91 | 110,575 |
2022-12-01 | $14.85 | $15.00 | $14.85 | $14.96 | $14.96 | 114,157 |
2022-11-30 | $15.01 | $15.11 | $14.84 | $14.89 | $14.89 | 181,169 |
2022-11-29 | $15.34 | $15.37 | $15.28 | $15.33 | $15.33 | 457,772 |
2022-11-28 | $15.68 | $15.69 | $15.52 | $15.67 | $15.67 | 68,237 |
2022-11-25 | $15.56 | $15.61 | $15.56 | $15.61 | $15.61 | 72,917 |
2022-11-23 | $15.65 | $15.65 | $15.52 | $15.52 | $15.52 | 516,349 |
2022-11-22 | $15.74 | $15.76 | $15.65 | $15.65 | $15.65 | 350,681 |
2022-11-21 | $15.69 | $15.76 | $15.67 | $15.68 | $15.68 | 127,666 |
2022-11-18 | $15.42 | $15.54 | $15.42 | $15.48 | $15.48 | 161,084 |
2022-11-17 | $15.69 | $15.70 | $15.38 | $15.38 | $15.38 | 104,888 |
2022-11-16 | $15.30 | $15.44 | $15.30 | $15.42 | $15.42 | 210,385 |
2022-11-15 | $15.03 | $15.27 | $15.02 | $15.18 | $15.18 | 426,334 |
2022-11-14 | $15.51 | $15.57 | $15.42 | $15.52 | $15.52 | 191,022 |
2022-11-11 | $15.54 | $15.58 | $15.41 | $15.45 | $15.45 | 280,854 |
2022-11-10 | $16.00 | $16.07 | $15.85 | $15.86 | $15.86 | 587,494 |
2022-11-09 | $16.29 | $16.47 | $16.23 | $16.45 | $16.45 | 137,119 |
2022-11-08 | $16.27 | $16.31 | $16.09 | $16.17 | $16.17 | 162,627 |
2022-11-07 | $16.19 | $16.33 | $16.15 | $16.30 | $16.30 | 176,583 |
2022-11-04 | $16.38 | $16.54 | $16.29 | $16.29 | $16.29 | 305,497 |
2022-11-03 | $17.23 | $17.23 | $16.94 | $17.01 | $17.01 | 475,063 |
2022-11-02 | $16.91 | $17.11 | $16.71 | $17.11 | $17.11 | 547,978 |
2022-11-01 | $16.80 | $17.01 | $16.79 | $16.96 | $16.96 | 436,733 |
2022-10-31 | $17.39 | $17.39 | $17.23 | $17.25 | $17.25 | 197,523 |
2022-10-28 | $17.36 | $17.37 | $17.19 | $17.19 | $17.19 | 102,985 |
2022-10-27 | $17.09 | $17.12 | $16.94 | $17.09 | $17.09 | 204,216 |
2022-10-26 | $17.22 | $17.22 | $16.83 | $16.98 | $16.98 | 161,657 |
2022-10-25 | $17.39 | $17.39 | $17.22 | $17.24 | $17.24 | 227,688 |
2022-10-24 | $17.36 | $17.60 | $17.36 | $17.39 | $17.39 | 220,846 |
2022-10-21 | $17.07 | $17.10 | $16.74 | $16.76 | $16.76 | 240,655 |
2022-10-20 | $17.02 | $17.03 | $16.75 | $17.02 | $17.02 | 113,826 |
2022-10-19 | $17.07 | $17.18 | $17.00 | $17.14 | $17.14 | 180,518 |
2022-10-18 | $16.64 | $16.93 | $16.62 | $16.81 | $16.81 | 225,502 |
2022-10-17 | $16.95 | $16.95 | $16.76 | $16.83 | $16.83 | 170,098 |
2022-10-14 | $16.92 | $17.30 | $16.92 | $17.27 | $17.27 | 121,326 |
2022-10-13 | $17.56 | $17.60 | $16.94 | $17.04 | $17.04 | 320,392 |
2022-10-12 | $17.09 | $17.13 | $17.00 | $17.07 | $17.07 | 174,993 |
2022-10-11 | $17.02 | $17.15 | $16.90 | $17.11 | $17.11 | 231,462 |
2022-10-10 | $16.72 | $16.88 | $16.70 | $16.84 | $16.84 | 520,970 |
2022-10-07 | $16.42 | $16.62 | $16.39 | $16.61 | $16.61 | 164,797 |
2022-10-06 | $16.20 | $16.26 | $16.12 | $16.25 | $16.25 | 66,593 |
2022-10-05 | $16.19 | $16.32 | $16.09 | $16.14 | $16.14 | 182,784 |
2022-10-04 | $16.31 | $16.34 | $16.10 | $16.14 | $16.14 | 755,704 |
2022-10-03 | $16.89 | $16.94 | $16.66 | $16.72 | $16.72 | 938,334 |
2022-09-30 | $16.99 | $16.99 | $16.81 | $16.96 | $16.96 | 430,301 |
2022-09-29 | $16.81 | $17.05 | $16.81 | $16.89 | $16.89 | 848,513 |
2022-09-28 | $16.80 | $16.84 | $16.49 | $16.53 | $16.53 | 711,383 |
2022-09-27 | $16.54 | $16.75 | $16.44 | $16.67 | $16.67 | 338,579 |
2022-09-26 | $16.60 | $16.69 | $16.47 | $16.64 | $16.64 | 491,809 |
2022-09-23 | $16.39 | $16.54 | $16.34 | $16.46 | $16.46 | 495,707 |
2022-09-22 | $16.00 | $16.10 | $15.96 | $16.04 | $16.04 | 183,281 |
2022-09-21 | $15.83 | $15.98 | $15.72 | $15.97 | $15.97 | 170,748 |
2022-09-20 | $15.72 | $15.77 | $15.65 | $15.70 | $15.70 | 96,863 |
2022-09-19 | $15.83 | $15.83 | $15.62 | $15.64 | $15.64 | 499,821 |
2022-09-16 | $15.72 | $15.82 | $15.65 | $15.70 | $15.70 | 341,108 |
2022-09-15 | $15.50 | $15.57 | $15.40 | $15.54 | $15.54 | 89,199 |
2022-09-14 | $15.37 | $15.42 | $15.33 | $15.37 | $15.37 | 254,787 |
2022-09-13 | $15.27 | $15.47 | $15.24 | $15.43 | $15.43 | 110,288 |
2022-09-12 | $15.06 | $15.10 | $14.96 | $14.97 | $14.97 | 246,958 |
2022-09-09 | $15.31 | $15.31 | $15.18 | $15.22 | $15.22 | 65,317 |
2022-09-08 | $15.51 | $15.56 | $15.43 | $15.45 | $15.45 | 128,208 |
2022-09-07 | $15.56 | $15.57 | $15.35 | $15.37 | $15.37 | 141,456 |
2022-09-06 | $15.35 | $15.49 | $15.35 | $15.47 | $15.47 | 162,789 |
2022-09-02 | $15.20 | $15.34 | $15.13 | $15.31 | $15.31 | 92,370 |
2022-09-01 | $15.18 | $15.31 | $15.15 | $15.15 | $15.15 | 598,555 |
2022-08-31 | $14.97 | $15.06 | $14.89 | $15.06 | $15.06 | 122,779 |
2022-08-30 | $14.88 | $15.15 | $14.88 | $15.09 | $15.09 | 225,839 |
2022-08-29 | $14.92 | $14.93 | $14.82 | $14.93 | $14.93 | 137,623 |
2022-08-26 | $14.51 | $14.84 | $14.48 | $14.83 | $14.83 | 139,320 |
2022-08-25 | $14.80 | $14.80 | $14.61 | $14.62 | $14.62 | 80,100 |
2022-08-24 | $15.05 | $15.05 | $14.84 | $14.93 | $14.93 | 101,149 |
2022-08-23 | $15.00 | $15.02 | $14.88 | $14.92 | $14.92 | 52,058 |
2022-08-22 | $15.00 | $15.05 | $14.96 | $15.00 | $15.00 | 107,478 |
2022-08-19 | $14.82 | $14.92 | $14.82 | $14.87 | $14.87 | 119,410 |
2022-08-18 | $14.65 | $14.73 | $14.65 | $14.68 | $14.68 | 45,834 |
2022-08-17 | $14.61 | $14.62 | $14.52 | $14.59 | $14.59 | 37,772 |
2022-08-16 | $14.55 | $14.56 | $14.49 | $14.52 | $14.52 | 18,292 |
2022-08-15 | $14.56 | $14.62 | $14.49 | $14.51 | $14.51 | 65,744 |
2022-08-12 | $14.59 | $14.60 | $14.44 | $14.44 | $14.44 | 40,737 |
2022-08-11 | $14.55 | $14.61 | $14.41 | $14.61 | $14.61 | 108,093 |
2022-08-10 | $14.75 | $14.80 | $14.64 | $14.65 | $14.65 | 92,626 |
2022-08-09 | $14.79 | $14.88 | $14.76 | $14.85 | $14.85 | 46,155 |
2022-08-08 | $14.80 | $14.83 | $14.70 | $14.80 | $14.80 | 326,759 |
2022-08-05 | $14.92 | $14.92 | $14.79 | $14.80 | $14.80 | 183,459 |
2022-08-04 | $14.84 | $14.87 | $14.78 | $14.81 | $14.81 | 55,026 |
2022-08-03 | $15.01 | $15.07 | $14.90 | $14.93 | $14.93 | 111,186 |
2022-08-02 | $15.10 | $15.12 | $14.88 | $15.05 | $15.05 | 45,937 |
2022-08-01 | $14.97 | $15.03 | $14.87 | $14.95 | $14.95 | 138,167 |
2022-07-29 | $14.94 | $15.01 | $14.68 | $14.82 | $14.82 | 480,437 |
2022-07-28 | $14.80 | $14.95 | $14.74 | $14.76 | $14.76 | 692,783 |
2022-07-27 | $14.99 | $15.04 | $14.80 | $14.84 | $14.84 | 93,712 |
2022-07-26 | $14.99 | $15.13 | $14.98 | $15.12 | $15.12 | 60,388 |
2022-07-25 | $15.02 | $15.05 | $14.97 | $14.98 | $14.98 | 29,202 |
2022-07-22 | $14.93 | $15.10 | $14.92 | $15.05 | $15.05 | 66,930 |
2022-07-21 | $15.03 | $15.03 | $14.88 | $14.88 | $14.88 | 81,801 |
2022-07-20 | $15.05 | $15.13 | $15.02 | $15.08 | $15.08 | 154,402 |
2022-07-19 | $15.06 | $15.10 | $14.98 | $14.99 | $14.99 | 170,690 |
2022-07-18 | $15.12 | $15.26 | $15.05 | $15.25 | $15.25 | 166,804 |
2022-07-15 | $15.44 | $15.56 | $15.35 | $15.35 | $15.35 | 120,668 |
2022-07-14 | $15.46 | $15.59 | $15.42 | $15.44 | $15.44 | 322,227 |
2022-07-13 | $15.50 | $15.50 | $15.23 | $15.31 | $15.31 | 381,306 |
2022-07-12 | $15.26 | $15.32 | $15.18 | $15.27 | $15.27 | 144,943 |
2022-07-11 | $15.19 | $15.26 | $15.13 | $15.21 | $15.21 | 238,497 |
2022-07-08 | $14.84 | $14.90 | $14.75 | $14.80 | $14.80 | 30,686 |
2022-07-07 | $14.90 | $14.90 | $14.73 | $14.79 | $14.79 | 285,564 |
2022-07-06 | $15.11 | $15.30 | $15.07 | $15.10 | $15.10 | 245,697 |
2022-07-05 | $15.21 | $15.26 | $15.01 | $15.01 | $15.01 | 183,417 |
2022-07-01 | $14.98 | $15.07 | $14.90 | $14.90 | $14.90 | 89,659 |
2022-06-30 | $14.95 | $15.02 | $14.78 | $14.80 | $14.80 | 100,273 |
2022-06-29 | $14.70 | $14.78 | $14.68 | $14.74 | $14.74 | 63,263 |
2022-06-28 | $14.49 | $14.69 | $14.42 | $14.66 | $14.66 | 97,707 |
2022-06-27 | $14.53 | $14.61 | $14.50 | $14.59 | $14.59 | 81,249 |
2022-06-24 | $14.78 | $14.80 | $14.58 | $14.58 | $14.58 | 166,415 |
2022-06-23 | $14.98 | $15.09 | $14.88 | $14.94 | $14.94 | 66,673 |
2022-06-22 | $15.03 | $15.04 | $14.90 | $15.00 | $15.00 | 100,117 |
2022-06-21 | $14.76 | $14.78 | $14.68 | $14.72 | $14.72 | 239,168 |
2022-06-17 | $14.88 | $15.07 | $14.84 | $14.96 | $14.96 | 212,410 |
2022-06-16 | $15.03 | $15.13 | $14.97 | $15.02 | $15.02 | 323,196 |
2022-06-15 | $14.72 | $14.78 | $14.49 | $14.59 | $14.59 | 370,093 |
2022-06-14 | $14.85 | $14.88 | $14.73 | $14.76 | $14.76 | 442,864 |
2022-06-13 | $14.88 | $15.05 | $14.78 | $15.00 | $15.00 | 444,937 |
2022-06-10 | $14.37 | $14.52 | $14.34 | $14.49 | $14.49 | 287,526 |
2022-06-09 | $14.13 | $14.35 | $14.10 | $14.35 | $14.35 | 94,982 |
2022-06-08 | $14.02 | $14.04 | $13.95 | $14.00 | $14.00 | 82,996 |
2022-06-07 | $14.20 | $14.22 | $14.05 | $14.06 | $14.06 | 131,224 |
2022-06-06 | $13.95 | $14.15 | $13.91 | $14.13 | $14.13 | 614,866 |
2022-06-03 | $14.09 | $14.22 | $14.09 | $14.21 | $14.21 | 125,200 |
2022-06-02 | $14.14 | $14.18 | $13.95 | $13.95 | $13.95 | 95,044 |
2022-06-01 | $14.03 | $14.27 | $14.02 | $14.22 | $14.22 | 387,548 |
2022-05-31 | $13.95 | $14.11 | $13.93 | $14.11 | $14.11 | 298,759 |
2022-05-27 | $14.37 | $14.42 | $14.30 | $14.30 | $14.30 | 127,766 |
2022-05-26 | $14.73 | $14.74 | $14.45 | $14.49 | $14.49 | 295,175 |
2022-05-25 | $14.84 | $14.85 | $14.68 | $14.71 | $14.71 | 196,386 |
2022-05-24 | $14.75 | $14.92 | $14.75 | $14.80 | $14.80 | 154,954 |
2022-05-23 | $14.55 | $14.62 | $14.50 | $14.52 | $14.52 | 143,583 |
2022-05-20 | $14.53 | $14.84 | $14.49 | $14.65 | $14.65 | 520,163 |
2022-05-19 | $14.90 | $14.90 | $14.65 | $14.70 | $14.70 | 163,347 |
2022-05-18 | $14.70 | $14.96 | $14.64 | $14.94 | $14.94 | 204,070 |
2022-05-17 | $14.57 | $14.71 | $14.55 | $14.60 | $14.60 | 369,484 |
2022-05-16 | $14.99 | $15.04 | $14.90 | $14.97 | $14.97 | 353,745 |
2022-05-13 | $15.17 | $15.17 | $14.90 | $14.91 | $14.91 | 297,800 |
2022-05-12 | $15.40 | $15.50 | $15.20 | $15.33 | $15.33 | 477,565 |
2022-05-11 | $15.01 | $15.24 | $14.90 | $15.23 | $15.23 | 359,455 |
2022-05-10 | $14.95 | $15.25 | $14.95 | $15.13 | $15.13 | 378,411 |
2022-05-09 | $15.04 | $15.21 | $14.96 | $15.19 | $15.19 | 544,932 |
2022-05-06 | $14.72 | $14.85 | $14.66 | $14.78 | $14.78 | 333,155 |
2022-05-05 | $14.33 | $14.69 | $14.33 | $14.57 | $14.57 | 465,427 |
2022-05-04 | $14.34 | $14.42 | $14.03 | $14.04 | $14.04 | 252,547 |
2022-05-03 | $14.23 | $14.27 | $14.19 | $14.19 | $14.19 | 298,367 |
2022-05-02 | $14.33 | $14.48 | $14.26 | $14.32 | $14.32 | 262,021 |
2022-04-29 | $14.08 | $14.30 | $14.01 | $14.27 | $14.27 | 152,929 |
2022-04-28 | $14.42 | $14.58 | $14.32 | $14.34 | $14.34 | 158,024 |
2022-04-27 | $14.63 | $14.63 | $14.47 | $14.56 | $14.56 | 186,346 |
2022-04-26 | $14.49 | $14.72 | $14.49 | $14.71 | $14.71 | 238,791 |
2022-04-25 | $14.56 | $14.57 | $14.39 | $14.39 | $14.39 | 196,181 |
2022-04-22 | $14.15 | $14.31 | $14.06 | $14.29 | $14.29 | 165,949 |
2022-04-21 | $13.90 | $14.21 | $13.89 | $14.17 | $14.17 | 122,850 |
2022-04-20 | $13.81 | $13.93 | $13.81 | $13.90 | $13.90 | 97,526 |
2022-04-19 | $13.90 | $13.96 | $13.82 | $13.82 | $13.82 | 252,015 |
2022-04-18 | $13.78 | $13.83 | $13.71 | $13.77 | $13.77 | 90,216 |
2022-04-14 | $13.61 | $13.73 | $13.61 | $13.72 | $13.72 | 82,032 |
2022-04-13 | $13.66 | $13.66 | $13.53 | $13.53 | $13.53 | 92,022 |
2022-04-12 | $13.59 | $13.73 | $13.57 | $13.72 | $13.72 | 78,459 |
2022-04-11 | $13.64 | $13.69 | $13.59 | $13.69 | $13.69 | 143,322 |
2022-04-08 | $13.52 | $13.53 | $13.44 | $13.52 | $13.52 | 106,981 |
2022-04-07 | $13.50 | $13.59 | $13.47 | $13.52 | $13.52 | 141,206 |
2022-04-06 | $13.35 | $13.48 | $13.34 | $13.41 | $13.41 | 129,263 |
2022-04-05 | $13.06 | $13.27 | $13.06 | $13.24 | $13.24 | 149,898 |
2022-04-04 | $13.08 | $13.12 | $12.99 | $13.00 | $13.00 | 184,594 |
2022-04-01 | $13.22 | $13.33 | $13.17 | $13.26 | $13.26 | 163,014 |
2022-03-31 | $13.31 | $13.49 | $13.31 | $13.49 | $13.49 | 234,165 |
2022-03-30 | $13.24 | $13.30 | $13.16 | $13.28 | $13.28 | 108,853 |
2022-03-29 | $13.23 | $13.29 | $13.20 | $13.21 | $13.21 | 133,525 |
2022-03-28 | $13.53 | $13.57 | $13.44 | $13.44 | $13.44 | 180,573 |
2022-03-25 | $13.54 | $13.59 | $13.51 | $13.51 | $13.51 | 198,752 |
2022-03-24 | $13.48 | $13.51 | $13.40 | $13.40 | $13.40 | 169,548 |
2022-03-23 | $13.52 | $13.54 | $13.33 | $13.46 | $13.46 | 246,225 |
2022-03-22 | $13.44 | $13.46 | $13.35 | $13.38 | $13.38 | 423,044 |
2022-03-21 | $13.62 | $13.72 | $13.59 | $13.62 | $13.62 | 223,373 |
2022-03-18 | $13.73 | $13.76 | $13.40 | $13.42 | $13.42 | 145,797 |
2022-03-17 | $13.68 | $13.78 | $13.61 | $13.61 | $13.61 | 319,619 |
2022-03-16 | $14.07 | $14.13 | $13.52 | $13.54 | $13.54 | 443,099 |
2022-03-15 | $14.99 | $15.02 | $14.72 | $14.74 | $14.74 | 258,292 |
2022-03-14 | $14.60 | $14.81 | $14.49 | $14.77 | $14.77 | 298,426 |
2022-03-11 | $14.05 | $14.43 | $14.04 | $14.41 | $14.41 | 258,673 |
2022-03-10 | $14.07 | $14.21 | $14.07 | $14.13 | $14.13 | 207,950 |
2022-03-09 | $14.06 | $14.10 | $13.83 | $13.85 | $13.85 | 196,221 |
2022-03-08 | $14.26 | $14.39 | $14.10 | $14.25 | $14.25 | 492,759 |
2022-03-07 | $14.03 | $14.33 | $14.00 | $14.32 | $14.32 | 395,873 |
2022-03-04 | $13.79 | $13.86 | $13.72 | $13.80 | $13.80 | 149,580 |
2022-03-03 | $13.39 | $13.54 | $13.38 | $13.52 | $13.52 | 482,212 |
2022-03-02 | $13.37 | $13.47 | $13.29 | $13.34 | $13.34 | 114,766 |
2022-03-01 | $13.27 | $13.43 | $13.18 | $13.38 | $13.38 | 82,604 |
2022-02-28 | $13.32 | $13.34 | $13.16 | $13.19 | $13.19 | 237,938 |
2022-02-25 | $13.22 | $13.27 | $13.00 | $13.00 | $13.00 | 79,089 |
2022-02-24 | $13.66 | $13.67 | $13.26 | $13.26 | $13.26 | 646,262 |
2022-02-23 | $12.80 | $13.02 | $12.80 | $13.00 | $13.00 | 41,514 |
2022-02-22 | $12.87 | $12.93 | $12.78 | $12.85 | $12.85 | 148,391 |
2022-02-18 | $12.59 | $12.69 | $12.59 | $12.68 | $12.68 | 48,163 |
2022-02-17 | $12.47 | $12.57 | $12.45 | $12.54 | $12.54 | 42,770 |
2022-02-16 | $12.51 | $12.52 | $12.36 | $12.40 | $12.40 | 145,350 |
2022-02-15 | $12.62 | $12.62 | $12.48 | $12.51 | $12.51 | 71,819 |
2022-02-14 | $12.73 | $12.84 | $12.72 | $12.79 | $12.79 | 129,643 |
2022-02-11 | $12.48 | $12.70 | $12.45 | $12.67 | $12.67 | 134,499 |
2022-02-10 | $12.51 | $12.52 | $12.35 | $12.49 | $12.49 | 132,782 |
2022-02-09 | $12.50 | $12.53 | $12.40 | $12.40 | $12.40 | 166,243 |
2022-02-08 | $12.75 | $12.76 | $12.61 | $12.61 | $12.61 | 189,485 |
2022-02-07 | $12.76 | $12.77 | $12.68 | $12.74 | $12.74 | 164,083 |
2022-02-04 | $12.80 | $12.82 | $12.66 | $12.71 | $12.71 | 101,340 |
2022-02-03 | $12.78 | $12.79 | $12.69 | $12.75 | $12.75 | 202,692 |
2022-02-02 | $12.53 | $12.69 | $12.53 | $12.60 | $12.60 | 200,110 |
2022-02-01 | $12.62 | $12.73 | $12.59 | $12.59 | $12.59 | 296,841 |
2022-01-31 | $12.93 | $12.95 | $12.66 | $12.67 | $12.67 | 278,781 |
2022-01-28 | $13.14 | $13.27 | $13.09 | $13.09 | $13.09 | 391,955 |
2022-01-27 | $13.03 | $13.17 | $13.01 | $13.16 | $13.16 | 609,274 |
2022-01-26 | $12.78 | $13.04 | $12.76 | $13.01 | $13.01 | 266,420 |
2022-01-25 | $12.92 | $12.99 | $12.80 | $12.85 | $12.85 | 262,219 |
2022-01-24 | $12.87 | $13.11 | $12.84 | $12.85 | $12.85 | 372,486 |
2022-01-21 | $12.49 | $12.67 | $12.49 | $12.67 | $12.67 | 189,041 |
2022-01-20 | $12.35 | $12.49 | $12.28 | $12.46 | $12.46 | 205,085 |
2022-01-19 | $12.51 | $12.56 | $12.49 | $12.56 | $12.56 | 257,216 |
2022-01-18 | $12.61 | $12.62 | $12.55 | $12.61 | $12.61 | 322,506 |
2022-01-14 | $12.43 | $12.46 | $12.38 | $12.40 | $12.40 | 140,321 |
2022-01-13 | $12.27 | $12.40 | $12.26 | $12.40 | $12.40 | 137,824 |
2022-01-12 | $12.28 | $12.30 | $12.20 | $12.20 | $12.20 | 597,047 |
2022-01-11 | $12.61 | $12.64 | $12.41 | $12.41 | $12.41 | 257,209 |
2022-01-10 | $12.71 | $12.80 | $12.67 | $12.72 | $12.72 | 496,522 |
2022-01-07 | $12.76 | $12.81 | $12.69 | $12.69 | $12.69 | 342,086 |
2022-01-06 | $12.85 | $12.90 | $12.78 | $12.82 | $12.82 | 271,425 |
2022-01-05 | $12.74 | $12.90 | $12.65 | $12.90 | $12.90 | 602,580 |
2022-01-04 | $12.62 | $12.70 | $12.62 | $12.68 | $12.68 | 199,328 |
2022-01-03 | $12.66 | $12.75 | $12.63 | $12.65 | $12.65 | 118,396 |
2021-12-31 | $12.69 | $12.73 | $12.63 | $12.72 | $12.72 | 79,822 |
2021-12-30 | $12.82 | $12.82 | $12.64 | $12.67 | $12.67 | 60,677 |
2021-12-29 | $12.78 | $12.87 | $12.78 | $12.83 | $12.83 | 43,197 |
2021-12-28 | $12.73 | $12.77 | $12.71 | $12.77 | $12.77 | 54,909 |
2021-12-27 | $12.80 | $12.80 | $12.71 | $12.73 | $12.73 | 70,436 |
2021-12-23 | $12.82 | $12.86 | $12.76 | $12.79 | $12.79 | 127,371 |
2021-12-22 | $12.96 | $12.98 | $12.84 | $12.84 | $12.84 | 283,873 |
2021-12-21 | $13.03 | $13.05 | $12.91 | $12.91 | $12.91 | 188,697 |
2021-12-20 | $13.16 | $13.22 | $13.13 | $13.15 | $13.15 | 223,581 |
2021-12-17 | $12.99 | $13.00 | $12.90 | $12.94 | $12.94 | 310,948 |
2021-12-16 | $12.81 | $12.90 | $12.74 | $12.87 | $12.87 | 509,778 |
2021-12-15 | $12.96 | $13.07 | $12.88 | $12.89 | $12.89 | 487,118 |
2021-12-14 | $12.90 | $12.92 | $12.83 | $12.85 | $12.85 | 264,910 |
2021-12-13 | $12.74 | $12.86 | $12.74 | $12.83 | $12.83 | 222,341 |
2021-12-10 | $12.64 | $12.67 | $12.62 | $12.63 | $12.63 | 287,852 |
2021-12-09 | $12.63 | $12.66 | $12.59 | $12.63 | $12.63 | 220,526 |
2021-12-08 | $12.65 | $12.65 | $12.56 | $12.57 | $12.57 | 69,780 |
2021-12-07 | $12.67 | $12.68 | $12.62 | $12.64 | $12.64 | 1,061,541 |
2021-12-06 | $12.96 | $13.00 | $12.83 | $12.85 | $12.85 | 98,381 |
2021-12-03 | $12.78 | $13.00 | $12.78 | $12.93 | $12.93 | 612,907 |
2021-12-02 | $12.78 | $12.83 | $12.68 | $12.76 | $12.76 | 725,495 |
2021-12-01 | $12.76 | $12.94 | $12.68 | $12.94 | $12.94 | 486,845 |
2021-11-30 | $12.95 | $13.10 | $12.89 | $12.95 | $12.95 | 535,245 |
2021-11-29 | $12.87 | $13.00 | $12.87 | $12.96 | $12.96 | 787,180 |
2021-11-26 | $12.92 | $13.06 | $12.92 | $13.00 | $13.00 | 541,866 |
2021-11-24 | $12.65 | $12.68 | $12.58 | $12.58 | $12.58 | 90,933 |
2021-11-23 | $12.57 | $12.62 | $12.52 | $12.58 | $12.58 | 263,627 |
2021-11-22 | $12.49 | $12.57 | $12.45 | $12.57 | $12.57 | 174,187 |
2021-11-19 | $12.42 | $12.48 | $12.39 | $12.47 | $12.47 | 200,373 |
2021-11-18 | $12.44 | $12.50 | $12.42 | $12.44 | $12.44 | 224,429 |
2021-11-17 | $12.23 | $12.33 | $12.23 | $12.29 | $12.29 | 136,530 |
2021-11-16 | $12.22 | $12.27 | $12.22 | $12.23 | $12.23 | 287,748 |
2021-11-15 | $12.19 | $12.26 | $12.18 | $12.26 | $12.26 | 112,852 |
2021-11-12 | $12.26 | $12.26 | $12.20 | $12.20 | $12.20 | 248,709 |
2021-11-11 | $12.31 | $12.31 | $12.21 | $12.24 | $12.24 | 149,568 |
2021-11-10 | $12.37 | $12.48 | $12.34 | $12.45 | $12.45 | 26,967 |
2021-11-09 | $12.35 | $12.43 | $12.33 | $12.40 | $12.40 | 29,329 |
2021-11-08 | $12.38 | $12.39 | $12.35 | $12.35 | $12.35 | 41,300 |
2021-11-05 | $12.43 | $12.52 | $12.43 | $12.47 | $12.47 | 37,326 |
2021-11-04 | $12.40 | $12.51 | $12.40 | $12.46 | $12.46 | 31,446 |
2021-11-03 | $12.52 | $12.56 | $12.42 | $12.44 | $12.44 | 43,418 |
2021-11-02 | $12.47 | $12.51 | $12.47 | $12.49 | $12.49 | 251,451 |
2021-11-01 | $12.50 | $12.50 | $12.38 | $12.38 | $12.38 | 180,119 |
2021-10-29 | $12.46 | $12.55 | $12.46 | $12.49 | $12.49 | 117,156 |
2021-10-28 | $12.39 | $12.40 | $12.31 | $12.32 | $12.32 | 79,676 |
2021-10-27 | $12.29 | $12.33 | $12.25 | $12.33 | $12.33 | 214,341 |
2021-10-26 | $12.12 | $12.24 | $12.12 | $12.24 | $12.24 | 108,713 |
2021-10-25 | $12.19 | $12.23 | $12.14 | $12.15 | $12.15 | 204,175 |
2021-10-22 | $12.18 | $12.27 | $12.15 | $12.22 | $12.22 | 194,441 |
2021-10-21 | $12.22 | $12.23 | $12.19 | $12.21 | $12.21 | 91,001 |
2021-10-20 | $12.09 | $12.14 | $12.09 | $12.11 | $12.11 | 169,710 |
2021-10-19 | $12.19 | $12.20 | $12.11 | $12.12 | $12.12 | 260,549 |
2021-10-18 | $12.34 | $12.34 | $12.25 | $12.29 | $12.29 | 422,342 |
2021-10-15 | $12.35 | $12.35 | $12.23 | $12.25 | $12.25 | 316,782 |
2021-10-14 | $12.38 | $12.45 | $12.37 | $12.40 | $12.40 | 79,184 |
2021-10-13 | $12.52 | $12.53 | $12.42 | $12.44 | $12.44 | 147,824 |
2021-10-12 | $12.55 | $12.63 | $12.54 | $12.63 | $12.63 | 179,458 |
2021-10-11 | $12.48 | $12.57 | $12.44 | $12.55 | $12.55 | 132,716 |
2021-10-08 | $12.55 | $12.58 | $12.52 | $12.55 | $12.55 | 175,559 |
2021-10-07 | $12.64 | $12.66 | $12.53 | $12.56 | $12.56 | 249,946 |
2021-10-06 | $12.96 | $12.98 | $12.82 | $12.84 | $12.84 | 185,507 |
2021-10-05 | $12.83 | $12.83 | $12.71 | $12.75 | $12.75 | 177,731 |
2021-10-04 | $12.79 | $12.92 | $12.79 | $12.87 | $12.87 | 123,926 |
2021-10-01 | $12.66 | $12.78 | $12.63 | $12.67 | $12.67 | 325,257 |
2021-09-30 | $12.63 | $12.68 | $12.58 | $12.66 | $12.66 | 368,681 |
2021-09-29 | $12.69 | $12.77 | $12.65 | $12.77 | $12.77 | 436,766 |
2021-09-28 | $12.54 | $12.68 | $12.54 | $12.65 | $12.65 | 241,356 |
2021-09-27 | $12.57 | $12.59 | $12.46 | $12.49 | $12.49 | 243,388 |
2021-09-24 | $12.54 | $12.59 | $12.54 | $12.57 | $12.57 | 173,473 |
2021-09-23 | $12.47 | $12.49 | $12.41 | $12.43 | $12.43 | 310,295 |
2021-09-22 | $12.56 | $12.56 | $12.44 | $12.51 | $12.51 | 171,494 |
2021-09-21 | $12.69 | $12.73 | $12.66 | $12.68 | $12.68 | 301,362 |
2021-09-20 | $12.75 | $12.88 | $12.69 | $12.79 | $12.79 | 1,029,323 |
2021-09-17 | $12.38 | $12.47 | $12.37 | $12.45 | $12.45 | 356,154 |
2021-09-16 | $12.45 | $12.48 | $12.39 | $12.39 | $12.39 | 354,043 |
2021-09-15 | $12.30 | $12.35 | $12.26 | $12.27 | $12.27 | 225,377 |
2021-09-14 | $12.18 | $12.28 | $12.18 | $12.26 | $12.26 | 107,822 |
2021-09-13 | $12.18 | $12.21 | $12.13 | $12.16 | $12.16 | 122,910 |
2021-09-10 | $12.09 | $12.19 | $12.07 | $12.17 | $12.17 | 184,101 |
2021-09-09 | $12.22 | $12.23 | $12.16 | $12.19 | $12.19 | 317,357 |
2021-09-08 | $12.04 | $12.18 | $12.04 | $12.16 | $12.16 | 385,940 |
2021-09-07 | $12.01 | $12.01 | $11.94 | $11.98 | $11.98 | 147,999 |
2021-09-03 | $12.06 | $12.09 | $12.03 | $12.06 | $12.06 | 110,852 |
2021-09-02 | $12.08 | $12.13 | $12.05 | $12.12 | $12.12 | 57,637 |
2021-09-01 | $12.15 | $12.15 | $12.02 | $12.06 | $12.06 | 135,423 |
2021-08-31 | $12.21 | $12.23 | $12.19 | $12.21 | $12.21 | 134,497 |
2021-08-30 | $12.39 | $12.45 | $12.38 | $12.38 | $12.38 | 161,254 |
2021-08-27 | $12.51 | $12.54 | $12.42 | $12.43 | $12.43 | 118,649 |
2021-08-26 | $12.54 | $12.58 | $12.53 | $12.58 | $12.58 | 738,390 |
2021-08-25 | $12.51 | $12.51 | $12.45 | $12.45 | $12.45 | 107,048 |
2021-08-24 | $12.57 | $12.57 | $12.45 | $12.47 | $12.47 | 350,687 |
2021-08-23 | $12.82 | $12.85 | $12.74 | $12.76 | $12.76 | 99,185 |
2021-08-20 | $13.06 | $13.06 | $12.94 | $12.96 | $12.96 | 245,711 |
2021-08-19 | $12.99 | $13.00 | $12.91 | $12.94 | $12.94 | 406,722 |
2021-08-18 | $12.67 | $12.74 | $12.63 | $12.74 | $12.74 | 193,252 |
2021-08-17 | $12.74 | $12.80 | $12.68 | $12.74 | $12.74 | 258,891 |
2021-08-16 | $12.53 | $12.57 | $12.52 | $12.52 | $12.52 | 69,340 |
2021-08-13 | $12.45 | $12.49 | $12.42 | $12.43 | $12.43 | 54,592 |
2021-08-12 | $12.42 | $12.43 | $12.39 | $12.39 | $12.39 | 37,307 |
2021-08-11 | $12.24 | $12.31 | $12.24 | $12.27 | $12.27 | 136,489 |
2021-08-10 | $12.29 | $12.32 | $12.28 | $12.30 | $12.30 | 39,190 |
2021-08-09 | $12.31 | $12.33 | $12.29 | $12.33 | $12.33 | 234,169 |
2021-08-06 | $12.32 | $12.40 | $12.32 | $12.38 | $12.38 | 34,315 |
2021-08-05 | $12.28 | $12.28 | $12.23 | $12.27 | $12.27 | 48,691 |
2021-08-04 | $12.24 | $12.26 | $12.17 | $12.25 | $12.25 | 37,106 |
2021-08-03 | $12.40 | $12.43 | $12.31 | $12.31 | $12.31 | 119,762 |
2021-08-02 | $12.34 | $12.38 | $12.30 | $12.36 | $12.36 | 199,657 |
2021-07-30 | $12.50 | $12.50 | $12.41 | $12.44 | $12.44 | 67,308 |
2021-07-29 | $12.30 | $12.37 | $12.29 | $12.33 | $12.33 | 26,784 |
2021-07-28 | $12.58 | $12.62 | $12.38 | $12.40 | $12.40 | 113,226 |
2021-07-27 | $12.74 | $12.90 | $12.73 | $12.76 | $12.76 | 395,915 |
2021-07-26 | $12.53 | $12.54 | $12.46 | $12.49 | $12.49 | 197,868 |
2021-07-23 | $12.24 | $12.33 | $12.24 | $12.26 | $12.26 | 156,333 |
2021-07-22 | $12.09 | $12.13 | $12.07 | $12.09 | $12.09 | 18,077 |
2021-07-21 | $12.23 | $12.23 | $12.10 | $12.10 | $12.10 | 141,569 |
2021-07-20 | $12.28 | $12.31 | $12.18 | $12.20 | $12.20 | 136,656 |
2021-07-19 | $12.20 | $12.30 | $12.20 | $12.23 | $12.23 | 299,188 |
2021-07-16 | $11.93 | $12.05 | $11.93 | $12.04 | $12.04 | 46,040 |
2021-07-15 | $11.93 | $11.95 | $11.89 | $11.94 | $11.94 | 8,923 |
2021-07-14 | $11.92 | $11.99 | $11.91 | $11.97 | $11.97 | 51,275 |
2021-07-13 | $11.99 | $12.02 | $11.95 | $12.02 | $12.02 | 55,483 |
2021-07-12 | $12.10 | $12.11 | $12.03 | $12.04 | $12.04 | 36,014 |
2021-07-09 | $12.14 | $12.14 | $12.04 | $12.06 | $12.06 | 45,554 |
2021-07-08 | $12.28 | $12.29 | $12.22 | $12.26 | $12.26 | 56,473 |
2021-07-07 | $11.95 | $12.05 | $11.92 | $12.01 | $12.01 | 72,021 |
2021-07-06 | $11.92 | $12.02 | $11.91 | $12.01 | $12.01 | 57,615 |
2021-07-02 | $11.81 | $11.85 | $11.79 | $11.79 | $11.79 | 22,192 |
2021-07-01 | $11.70 | $11.83 | $11.70 | $11.77 | $11.77 | 21,466 |
2021-06-30 | $11.71 | $11.73 | $11.69 | $11.72 | $11.72 | 19,910 |
2021-06-29 | $11.73 | $11.74 | $11.64 | $11.65 | $11.65 | 34,548 |
2021-06-28 | $11.63 | $11.65 | $11.62 | $11.63 | $11.63 | 21,790 |
2021-06-25 | $11.65 | $11.66 | $11.63 | $11.64 | $11.64 | 4,042 |
2021-06-24 | $11.76 | $11.79 | $11.73 | $11.74 | $11.74 | 15,586 |
2021-06-23 | $11.82 | $11.86 | $11.77 | $11.86 | $11.86 | 24,710 |
2021-06-22 | $11.97 | $12.00 | $11.92 | $11.92 | $11.92 | 7,241 |
2021-06-21 | $11.95 | $11.98 | $11.88 | $11.88 | $11.88 | 11,916 |
2021-06-18 | $11.89 | $11.93 | $11.88 | $11.93 | $11.93 | 37,554 |
2021-06-17 | $11.88 | $11.88 | $11.80 | $11.83 | $11.83 | 66,943 |
2021-06-16 | $11.75 | $11.95 | $11.74 | $11.91 | $11.91 | 14,082 |
2021-06-15 | $11.71 | $11.78 | $11.71 | $11.76 | $11.76 | 20,980 |
2021-06-14 | $11.69 | $11.69 | $11.64 | $11.67 | $11.67 | 16,000 |
2021-06-11 | $11.68 | $11.73 | $11.68 | $11.70 | $11.70 | 22,364 |
2021-06-10 | $11.74 | $11.74 | $11.65 | $11.67 | $11.67 | 70,954 |
2021-06-09 | $11.73 | $11.77 | $11.71 | $11.76 | $11.76 | 28,547 |
2021-06-08 | $11.71 | $11.76 | $11.71 | $11.72 | $11.72 | 38,388 |
2021-06-07 | $11.69 | $11.71 | $11.66 | $11.66 | $11.66 | 55,745 |
2021-06-04 | $11.66 | $11.66 | $11.60 | $11.60 | $11.60 | 31,683 |
2021-06-03 | $11.70 | $11.74 | $11.69 | $11.72 | $11.72 | 47,501 |
2021-06-02 | $11.64 | $11.65 | $11.59 | $11.60 | $11.60 | 41,262 |
2021-06-01 | $11.60 | $11.65 | $11.58 | $11.62 | $11.62 | 46,124 |
2021-05-28 | $11.90 | $11.90 | $11.83 | $11.86 | $11.86 | 26,554 |
2021-05-27 | $11.91 | $11.96 | $11.91 | $11.93 | $11.93 | 51,853 |
2021-05-26 | $11.96 | $11.97 | $11.92 | $11.94 | $11.94 | 56,143 |
2021-05-25 | $11.98 | $12.04 | $11.95 | $12.01 | $12.01 | 31,321 |
2021-05-24 | $12.19 | $12.20 | $12.12 | $12.14 | $12.14 | 28,413 |
2021-05-21 | $12.12 | $12.27 | $12.12 | $12.25 | $12.25 | 47,536 |
2021-05-20 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 47,142 |
2021-05-19 | $12.31 | $12.31 | $12.16 | $12.18 | $12.18 | 58,205 |
2021-05-18 | $12.19 | $12.19 | $12.09 | $12.14 | $12.14 | 51,232 |
2021-05-17 | $12.40 | $12.40 | $12.30 | $12.30 | $12.30 | 28,830 |
2021-05-14 | $12.38 | $12.40 | $12.28 | $12.31 | $12.31 | 24,564 |
2021-05-13 | $12.48 | $12.59 | $12.42 | $12.52 | $12.52 | 103,657 |
2021-05-12 | $12.39 | $12.53 | $12.33 | $12.53 | $12.53 | 103,594 |
2021-05-11 | $12.40 | $12.40 | $12.18 | $12.20 | $12.20 | 101,625 |
2021-05-10 | $11.98 | $12.15 | $11.98 | $12.14 | $12.14 | 45,437 |
2021-05-07 | $11.96 | $11.97 | $11.89 | $11.94 | $11.94 | 45,158 |
2021-05-06 | $12.13 | $12.13 | $12.06 | $12.06 | $12.06 | 14,469 |
2021-05-05 | $12.19 | $12.19 | $12.14 | $12.17 | $12.17 | 91,500 |
2021-05-04 | $12.17 | $12.30 | $12.17 | $12.23 | $12.23 | 77,945 |
2021-05-03 | $12.12 | $12.12 | $12.06 | $12.10 | $12.10 | 62,375 |
2021-04-30 | $12.02 | $12.12 | $12.01 | $12.10 | $12.10 | 59,189 |
2021-04-29 | $11.82 | $11.99 | $11.82 | $11.89 | $11.89 | 35,238 |
2021-04-28 | $11.92 | $11.92 | $11.83 | $11.86 | $11.86 | 12,101 |
2021-04-27 | $11.96 | $11.96 | $11.95 | $11.95 | $11.95 | 28,241 |
2021-04-26 | $12.01 | $12.01 | $11.94 | $11.95 | $11.95 | 74,964 |
2021-04-23 | $12.03 | $12.03 | $11.96 | $11.98 | $11.98 | 34,487 |
2021-04-22 | $12.08 | $12.17 | $12.07 | $12.14 | $12.14 | 123,219 |
2021-04-21 | $12.21 | $12.25 | $12.09 | $12.09 | $12.09 | 121,736 |
2021-04-20 | $12.07 | $12.19 | $12.07 | $12.18 | $12.18 | 60,382 |
2021-04-19 | $12.05 | $12.12 | $12.04 | $12.07 | $12.07 | 257,752 |
2021-04-16 | $12.06 | $12.10 | $12.03 | $12.03 | $12.03 | 24,105 |
2021-04-15 | $12.10 | $12.11 | $12.06 | $12.06 | $12.06 | 100,139 |
2021-04-14 | $12.12 | $12.19 | $12.12 | $12.18 | $12.18 | 29,302 |
2021-04-13 | $12.31 | $12.31 | $12.21 | $12.24 | $12.24 | 43,585 |
2021-04-12 | $12.30 | $12.35 | $12.29 | $12.30 | $12.30 | 68,311 |
2021-04-09 | $12.24 | $12.25 | $12.22 | $12.22 | $12.22 | 53,801 |
2021-04-08 | $12.10 | $12.12 | $12.07 | $12.12 | $12.12 | 22,071 |
2021-04-07 | $12.23 | $12.27 | $12.19 | $12.23 | $12.23 | 40,573 |
2021-04-06 | $12.10 | $12.12 | $12.00 | $12.03 | $12.03 | 86,809 |
2021-04-05 | $12.12 | $12.13 | $12.09 | $12.11 | $12.11 | 27,116 |
2021-04-01 | $12.09 | $12.17 | $12.08 | $12.16 | $12.16 | 52,257 |
2021-03-31 | $12.33 | $12.35 | $12.24 | $12.27 | $12.27 | 277,132 |
2021-03-30 | $12.38 | $12.41 | $12.32 | $12.35 | $12.35 | 57,918 |
2021-03-29 | $12.41 | $12.44 | $12.36 | $12.39 | $12.39 | 144,759 |
2021-03-26 | $12.50 | $12.57 | $12.30 | $12.30 | $12.30 | 121,067 |
2021-03-25 | $12.73 | $12.76 | $12.59 | $12.64 | $12.64 | 146,723 |
2021-03-24 | $12.49 | $12.70 | $12.49 | $12.70 | $12.70 | 230,770 |
2021-03-23 | $12.33 | $12.41 | $12.31 | $12.41 | $12.41 | 31,281 |
2021-03-22 | $12.23 | $12.25 | $12.15 | $12.18 | $12.18 | 46,434 |
2021-03-19 | $12.26 | $12.31 | $12.15 | $12.15 | $12.15 | 67,578 |
2021-03-18 | $12.19 | $12.30 | $12.16 | $12.29 | $12.29 | 133,860 |
2021-03-17 | $12.26 | $12.26 | $12.03 | $12.08 | $12.08 | 136,512 |
2021-03-16 | $12.09 | $12.14 | $12.05 | $12.09 | $12.09 | 84,478 |
2021-03-15 | $12.23 | $12.26 | $12.14 | $12.14 | $12.14 | 123,814 |
2021-03-12 | $12.19 | $12.26 | $12.17 | $12.18 | $12.18 | 150,049 |
2021-03-11 | $12.08 | $12.10 | $11.94 | $11.94 | $11.94 | 66,046 |
2021-03-10 | $12.22 | $12.38 | $12.22 | $12.35 | $12.35 | 67,579 |
2021-03-09 | $12.39 | $12.39 | $12.22 | $12.28 | $12.28 | 114,090 |
2021-03-08 | $12.44 | $12.60 | $12.43 | $12.56 | $12.56 | 194,529 |
2021-03-05 | $12.25 | $12.47 | $12.22 | $12.25 | $12.25 | 219,637 |
2021-03-04 | $12.15 | $12.43 | $12.09 | $12.38 | $12.38 | 168,173 |
2021-03-03 | $11.99 | $12.13 | $11.95 | $12.10 | $12.10 | 104,083 |
2021-03-02 | $12.03 | $12.11 | $12.01 | $12.03 | $12.03 | 216,542 |
2021-03-01 | $12.05 | $12.05 | $11.92 | $11.95 | $11.95 | 106,679 |
2021-02-26 | $12.21 | $12.35 | $12.19 | $12.30 | $12.30 | 269,709 |
2021-02-25 | $11.83 | $12.14 | $11.82 | $12.12 | $12.12 | 220,544 |
2021-02-24 | $11.98 | $12.04 | $11.84 | $11.84 | $11.84 | 124,250 |
2021-02-23 | $11.94 | $12.05 | $11.74 | $11.77 | $11.77 | 276,426 |
2021-02-22 | $11.78 | $11.86 | $11.73 | $11.86 | $11.86 | 194,132 |
2021-02-19 | $11.48 | $11.52 | $11.44 | $11.49 | $11.49 | 78,370 |
2021-02-18 | $11.58 | $11.68 | $11.56 | $11.56 | $11.56 | 78,356 |
2021-02-17 | $11.43 | $11.49 | $11.40 | $11.40 | $11.40 | 126,458 |
2021-02-16 | $11.36 | $11.43 | $11.35 | $11.42 | $11.42 | 77,608 |
2021-02-12 | $11.49 | $11.52 | $11.41 | $11.45 | $11.45 | 158,476 |
2021-02-11 | $11.49 | $11.49 | $11.41 | $11.46 | $11.46 | 39,155 |
2021-02-10 | $11.51 | $11.60 | $11.50 | $11.59 | $11.59 | 23,486 |
2021-02-09 | $11.71 | $11.71 | $11.61 | $11.62 | $11.62 | 23,751 |
2021-02-08 | $11.80 | $11.80 | $11.73 | $11.74 | $11.74 | 40,257 |
2021-02-05 | $11.80 | $11.85 | $11.77 | $11.77 | $11.77 | 26,437 |
2021-02-04 | $11.87 | $11.96 | $11.87 | $11.87 | $11.87 | 79,224 |
2021-02-03 | $11.85 | $11.91 | $11.83 | $11.86 | $11.86 | 128,191 |
2021-02-02 | $11.91 | $11.97 | $11.91 | $11.93 | $11.93 | 81,077 |
2021-02-01 | $12.16 | $12.23 | $12.07 | $12.09 | $12.09 | 45,514 |
2021-01-29 | $12.36 | $12.48 | $12.32 | $12.45 | $12.45 | 98,228 |
2021-01-28 | $12.23 | $12.25 | $12.10 | $12.14 | $12.14 | 107,599 |
2021-01-27 | $12.16 | $12.23 | $12.10 | $12.22 | $12.22 | 138,014 |
2021-01-26 | $11.88 | $11.96 | $11.88 | $11.90 | $11.90 | 29,959 |
2021-01-25 | $11.74 | $11.91 | $11.74 | $11.81 | $11.81 | 29,568 |
2021-01-22 | $11.97 | $11.97 | $11.88 | $11.90 | $11.90 | 81,503 |
2021-01-21 | $11.76 | $11.84 | $11.76 | $11.79 | $11.79 | 60,132 |
2021-01-20 | $11.80 | $11.86 | $11.80 | $11.81 | $11.81 | 244,565 |
2021-01-19 | $11.98 | $12.05 | $11.98 | $12.03 | $12.03 | 94,638 |
2021-01-15 | $12.19 | $12.26 | $12.16 | $12.23 | $12.23 | 67,429 |
2021-01-14 | $12.03 | $12.07 | $11.99 | $12.07 | $12.07 | 45,368 |
2021-01-13 | $12.16 | $12.23 | $12.13 | $12.16 | $12.16 | 48,639 |
2021-01-12 | $12.26 | $12.27 | $12.19 | $12.21 | $12.21 | 58,339 |
2021-01-11 | $12.33 | $12.33 | $12.26 | $12.32 | $12.32 | 42,224 |
2021-01-08 | $12.27 | $12.33 | $12.15 | $12.15 | $12.15 | 45,058 |
2021-01-07 | $12.55 | $12.59 | $12.49 | $12.50 | $12.50 | 41,456 |
2021-01-06 | $12.60 | $12.63 | $12.46 | $12.62 | $12.62 | 92,634 |
2021-01-05 | $12.68 | $12.68 | $12.51 | $12.51 | $12.51 | 70,383 |
2021-01-04 | $12.66 | $12.84 | $12.61 | $12.79 | $12.79 | 61,754 |
2020-12-31 | $12.80 | $12.96 | $12.80 | $12.89 | $12.89 | 59,121 |
2020-12-30 | $12.92 | $12.92 | $12.84 | $12.88 | $12.88 | 88,372 |
2020-12-29 | $13.12 | $13.14 | $13.05 | $13.06 | $13.06 | 72,565 |
2020-12-28 | $13.26 | $13.27 | $13.22 | $13.26 | $13.26 | 46,322 |
2020-12-24 | $13.26 | $13.36 | $13.25 | $13.29 | $13.29 | 30,539 |
2020-12-23 | $13.23 | $13.26 | $13.21 | $13.23 | $13.23 | 137,914 |
2020-12-22 | $13.31 | $13.40 | $13.30 | $13.38 | $13.38 | 75,604 |
2020-12-21 | $13.38 | $13.38 | $13.23 | $13.30 | $13.30 | 163,704 |
2020-12-18 | $13.09 | $13.13 | $13.09 | $13.09 | $13.09 | 121,190 |
2020-12-17 | $13.06 | $13.10 | $13.06 | $13.07 | $13.07 | 37,972 |
2020-12-16 | $13.18 | $13.20 | $13.14 | $13.15 | $13.15 | 44,163 |
2020-12-15 | $13.29 | $13.31 | $13.21 | $13.21 | $13.21 | 121,356 |
2020-12-14 | $13.27 | $13.37 | $13.26 | $13.36 | $13.36 | 77,160 |
2020-12-11 | $13.30 | $13.31 | $13.25 | $13.30 | $13.30 | 69,500 |
2020-12-10 | $13.41 | $13.41 | $13.19 | $13.21 | $13.21 | 60,621 |
2020-12-09 | $13.20 | $13.43 | $13.20 | $13.37 | $13.37 | 308,990 |
2020-12-08 | $13.29 | $13.32 | $13.25 | $13.26 | $13.26 | 116,875 |
2020-12-07 | $13.30 | $13.31 | $13.24 | $13.27 | $13.27 | 57,471 |
2020-12-04 | $13.31 | $13.31 | $13.25 | $13.27 | $13.27 | 77,017 |
2020-12-03 | $13.42 | $13.43 | $13.34 | $13.41 | $13.41 | 47,734 |
2020-12-02 | $13.62 | $13.64 | $13.54 | $13.56 | $13.56 | 43,687 |
2020-12-01 | $13.62 | $13.67 | $13.53 | $13.57 | $13.57 | 74,974 |
2020-11-30 | $13.71 | $13.86 | $13.71 | $13.84 | $13.84 | 93,497 |
2020-11-27 | $13.51 | $13.53 | $13.46 | $13.50 | $13.50 | 71,382 |
2020-11-25 | $13.66 | $13.70 | $13.62 | $13.62 | $13.62 | 50,634 |
2020-11-24 | $13.60 | $13.69 | $13.54 | $13.54 | $13.54 | 135,752 |
2020-11-23 | $13.64 | $13.77 | $13.61 | $13.73 | $13.73 | 82,213 |
2020-11-20 | $13.80 | $13.81 | $13.74 | $13.77 | $13.77 | 56,435 |
2020-11-19 | $13.96 | $13.96 | $13.84 | $13.86 | $13.86 | 47,413 |
2020-11-18 | $13.78 | $13.87 | $13.78 | $13.87 | $13.87 | 58,702 |
2020-11-17 | $13.88 | $13.91 | $13.79 | $13.85 | $13.85 | 35,885 |
2020-11-16 | $13.82 | $13.85 | $13.79 | $13.81 | $13.81 | 36,008 |
2020-11-13 | $14.03 | $14.09 | $13.98 | $13.98 | $13.98 | 181,966 |
2020-11-12 | $14.06 | $14.22 | $14.01 | $14.20 | $14.20 | 191,278 |
2020-11-11 | $14.21 | $14.21 | $14.07 | $14.09 | $14.09 | 43,310 |
2020-11-10 | $14.10 | $14.22 | $14.07 | $14.17 | $14.17 | 52,159 |
2020-11-09 | $13.63 | $14.01 | $13.63 | $14.01 | $14.01 | 537,702 |
2020-11-06 | $14.21 | $14.21 | $14.07 | $14.10 | $14.10 | 24,653 |
2020-11-05 | $14.19 | $14.28 | $14.12 | $14.18 | $14.18 | 113,867 |
2020-11-04 | $14.70 | $14.71 | $14.38 | $14.41 | $14.41 | 224,404 |
2020-11-03 | $14.92 | $14.98 | $14.87 | $14.89 | $14.89 | 87,749 |
2020-11-02 | $14.98 | $15.08 | $14.96 | $14.97 | $14.97 | 36,360 |
2020-10-30 | $15.13 | $15.26 | $15.08 | $15.17 | $15.17 | 114,060 |
2020-10-29 | $15.07 | $15.14 | $14.96 | $14.99 | $14.99 | 111,392 |
2020-10-28 | $14.99 | $15.16 | $14.99 | $15.16 | $15.16 | 120,576 |
2020-10-27 | $14.79 | $14.83 | $14.74 | $14.76 | $14.76 | 34,979 |
2020-10-26 | $14.82 | $14.95 | $14.75 | $14.83 | $14.83 | 67,253 |
2020-10-23 | $14.71 | $14.79 | $14.65 | $14.66 | $14.66 | 93,112 |
2020-10-22 | $14.73 | $14.81 | $14.72 | $14.73 | $14.73 | 27,595 |
2020-10-21 | $14.75 | $14.75 | $14.66 | $14.73 | $14.73 | 50,106 |
2020-10-20 | $14.88 | $14.88 | $14.70 | $14.78 | $14.78 | 245,470 |
2020-10-19 | $14.85 | $14.97 | $14.80 | $14.95 | $14.95 | 37,033 |
2020-10-16 | $14.90 | $14.92 | $14.87 | $14.90 | $14.90 | 30,290 |
2020-10-15 | $15.09 | $15.09 | $14.95 | $14.97 | $14.97 | 49,815 |
2020-10-14 | $14.76 | $14.86 | $14.73 | $14.86 | $14.86 | 27,142 |
2020-10-13 | $14.73 | $14.83 | $14.73 | $14.76 | $14.76 | 43,977 |
2020-10-12 | $14.73 | $14.76 | $14.67 | $14.68 | $14.68 | 142,288 |
2020-10-09 | $14.90 | $14.92 | $14.79 | $14.83 | $14.83 | 66,022 |
2020-10-08 | $15.00 | $15.02 | $14.92 | $14.92 | $14.92 | 43,666 |
2020-10-07 | $15.08 | $15.11 | $15.01 | $15.04 | $15.04 | 125,764 |
2020-10-06 | $15.18 | $15.26 | $15.10 | $15.21 | $15.21 | 661,161 |
2020-10-05 | $15.35 | $15.35 | $15.25 | $15.25 | $15.25 | 101,870 |
2020-10-02 | $15.51 | $15.51 | $15.33 | $15.46 | $15.46 | 115,708 |
2020-10-01 | $15.34 | $15.38 | $15.27 | $15.27 | $15.27 | 83,369 |
2020-09-30 | $15.54 | $15.55 | $15.39 | $15.44 | $15.44 | 337,562 |
2020-09-29 | $15.70 | $15.73 | $15.63 | $15.68 | $15.68 | 68,684 |
2020-09-28 | $15.62 | $15.74 | $15.60 | $15.67 | $15.67 | 61,921 |
2020-09-25 | $15.99 | $16.08 | $15.85 | $15.85 | $15.85 | 86,868 |
2020-09-24 | $16.04 | $16.04 | $15.76 | $15.86 | $15.86 | 176,992 |
2020-09-23 | $15.61 | $15.80 | $15.57 | $15.80 | $15.80 | 435,982 |
2020-09-22 | $15.49 | $15.66 | $15.49 | $15.55 | $15.55 | 98,276 |
2020-09-21 | $15.54 | $15.68 | $15.43 | $15.43 | $15.43 | 105,168 |
2020-09-18 | $15.16 | $15.31 | $15.16 | $15.29 | $15.29 | 59,752 |
2020-09-17 | $15.31 | $15.31 | $15.15 | $15.18 | $15.18 | 118,390 |
2020-09-16 | $15.04 | $15.12 | $15.01 | $15.12 | $15.12 | 105,125 |
2020-09-15 | $15.08 | $15.12 | $15.06 | $15.09 | $15.09 | 53,254 |
2020-09-14 | $15.29 | $15.32 | $15.23 | $15.26 | $15.26 | 115,968 |
2020-09-11 | $15.46 | $15.58 | $15.40 | $15.50 | $15.50 | 226,302 |
2020-09-10 | $15.41 | $15.66 | $15.38 | $15.66 | $15.66 | 316,980 |
2020-09-09 | $15.50 | $15.53 | $15.39 | $15.43 | $15.43 | 181,859 |
2020-09-08 | $15.65 | $15.69 | $15.52 | $15.66 | $15.66 | 207,895 |
2020-09-04 | $15.34 | $15.64 | $15.28 | $15.37 | $15.37 | 410,398 |
2020-09-03 | $15.17 | $15.47 | $15.17 | $15.40 | $15.40 | 409,259 |
2020-09-02 | $15.03 | $15.23 | $15.03 | $15.11 | $15.11 | 126,361 |
2020-09-01 | $15.16 | $15.18 | $15.06 | $15.06 | $15.06 | 143,768 |
2020-08-31 | $15.25 | $15.42 | $15.25 | $15.32 | $15.32 | 137,498 |
2020-08-28 | $15.08 | $15.11 | $14.99 | $14.99 | $14.99 | 95,465 |
2020-08-27 | $15.04 | $15.26 | $15.04 | $15.20 | $15.20 | 161,588 |
2020-08-26 | $15.10 | $15.12 | $15.05 | $15.08 | $15.08 | 85,781 |
2020-08-25 | $15.22 | $15.24 | $15.09 | $15.12 | $15.12 | 217,014 |
2020-08-24 | $15.19 | $15.32 | $15.18 | $15.28 | $15.28 | 55,575 |
2020-08-21 | $15.54 | $15.60 | $15.43 | $15.44 | $15.44 | 131,024 |
2020-08-20 | $15.72 | $15.74 | $15.51 | $15.52 | $15.52 | 160,233 |
2020-08-19 | $15.32 | $15.47 | $15.32 | $15.47 | $15.47 | 172,094 |
2020-08-18 | $15.27 | $15.37 | $15.24 | $15.26 | $15.26 | 134,580 |
2020-08-17 | $15.33 | $15.36 | $15.25 | $15.25 | $15.25 | 100,124 |
2020-08-14 | $15.46 | $15.49 | $15.44 | $15.44 | $15.44 | 90,452 |
2020-08-13 | $15.39 | $15.49 | $15.38 | $15.42 | $15.42 | 165,165 |
2020-08-12 | $15.43 | $15.46 | $15.35 | $15.37 | $15.37 | 158,282 |
2020-08-11 | $15.45 | $15.60 | $15.42 | $15.58 | $15.58 | 419,604 |
2020-08-10 | $15.56 | $15.67 | $15.53 | $15.56 | $15.56 | 116,807 |
2020-08-07 | $15.56 | $15.68 | $15.50 | $15.58 | $15.58 | 1,018,111 |
2020-08-06 | $15.36 | $15.42 | $15.27 | $15.27 | $15.27 | 124,683 |
2020-08-05 | $15.37 | $15.37 | $15.26 | $15.32 | $15.32 | 142,756 |
2020-08-04 | $15.65 | $15.65 | $15.51 | $15.51 | $15.51 | 140,347 |
2020-08-03 | $15.77 | $15.77 | $15.67 | $15.71 | $15.71 | 186,045 |
2020-07-31 | $15.70 | $15.93 | $15.70 | $15.81 | $15.81 | 224,202 |
2020-07-30 | $15.71 | $15.84 | $15.66 | $15.71 | $15.71 | 293,315 |
2020-07-29 | $15.62 | $15.62 | $15.47 | $15.53 | $15.53 | 180,722 |
2020-07-28 | $15.66 | $15.78 | $15.66 | $15.77 | $15.77 | 243,281 |
2020-07-27 | $15.79 | $15.82 | $15.64 | $15.66 | $15.66 | 127,493 |
2020-07-24 | $16.06 | $16.08 | $15.89 | $15.89 | $15.89 | 205,437 |
2020-07-23 | $15.77 | $15.95 | $15.71 | $15.88 | $15.88 | 273,329 |
2020-07-22 | $15.71 | $15.84 | $15.70 | $15.75 | $15.75 | 581,698 |
2020-07-21 | $15.57 | $15.69 | $15.57 | $15.69 | $15.69 | 202,005 |
2020-07-20 | $15.97 | $15.99 | $15.82 | $15.83 | $15.83 | 113,932 |
2020-07-17 | $16.03 | $16.12 | $16.01 | $16.05 | $16.05 | 195,186 |
2020-07-16 | $16.22 | $16.23 | $16.12 | $16.14 | $16.14 | 207,059 |
2020-07-15 | $15.84 | $15.97 | $15.83 | $15.90 | $15.90 | 519,040 |
2020-07-14 | $16.16 | $16.20 | $15.92 | $15.94 | $15.94 | 492,892 |
2020-07-13 | $15.75 | $16.00 | $15.65 | $15.98 | $15.98 | 391,713 |
2020-07-10 | $15.87 | $15.97 | $15.86 | $15.87 | $15.87 | 299,608 |
2020-07-09 | $15.63 | $15.91 | $15.62 | $15.79 | $15.79 | 476,623 |
2020-07-08 | $15.98 | $15.99 | $15.77 | $15.77 | $15.77 | 262,000 |
2020-07-07 | $16.14 | $16.20 | $16.02 | $16.20 | $16.20 | 342,717 |
2020-07-06 | $16.08 | $16.08 | $15.92 | $15.95 | $15.95 | 361,179 |
2020-07-02 | $16.65 | $16.71 | $16.55 | $16.65 | $16.65 | 292,778 |
2020-07-01 | $17.12 | $17.13 | $16.98 | $17.03 | $17.03 | 486,445 |
2020-06-30 | $17.22 | $17.33 | $17.19 | $17.24 | $17.24 | 358,338 |
2020-06-29 | $17.27 | $17.35 | $17.16 | $17.16 | $17.16 | 281,948 |
2020-06-26 | $17.08 | $17.32 | $17.08 | $17.24 | $17.24 | 526,926 |
2020-06-25 | $17.17 | $17.23 | $17.04 | $17.04 | $17.04 | 439,463 |
2020-06-24 | $16.97 | $17.22 | $16.92 | $17.13 | $17.13 | 487,989 |
2020-06-23 | $16.84 | $16.91 | $16.79 | $16.91 | $16.91 | 296,508 |
2020-06-22 | $17.17 | $17.19 | $17.03 | $17.05 | $17.05 | 586,276 |
2020-06-19 | $17.06 | $17.33 | $17.06 | $17.27 | $17.27 | 548,413 |
2020-06-18 | $17.31 | $17.32 | $17.21 | $17.27 | $17.27 | 370,173 |
2020-06-17 | $17.28 | $17.32 | $17.20 | $17.28 | $17.28 | 507,979 |
2020-06-16 | $17.13 | $17.56 | $17.11 | $17.44 | $17.44 | 899,797 |
2020-06-15 | $17.86 | $17.90 | $17.46 | $17.55 | $17.55 | 779,908 |
2020-06-12 | $17.36 | $17.67 | $17.31 | $17.43 | $17.43 | 925,592 |
2020-06-11 | $17.47 | $17.81 | $17.36 | $17.78 | $17.78 | 1,390,207 |
2020-06-10 | $17.00 | $17.10 | $16.86 | $16.90 | $16.90 | 544,776 |
2020-06-09 | $17.17 | $17.21 | $17.00 | $17.03 | $17.03 | 470,486 |
2020-06-08 | $17.06 | $17.17 | $16.90 | $16.92 | $16.92 | 509,325 |
2020-06-05 | $17.05 | $17.06 | $16.92 | $17.04 | $17.04 | 630,121 |
2020-06-04 | $17.46 | $17.56 | $17.36 | $17.50 | $17.50 | 436,318 |
2020-06-03 | $17.40 | $17.44 | $17.22 | $17.25 | $17.25 | 504,647 |
2020-06-02 | $17.86 | $17.92 | $17.64 | $17.66 | $17.66 | 529,960 |
2020-06-01 | $18.36 | $18.38 | $18.08 | $18.11 | $18.11 | 950,959 |
2020-05-29 | $18.72 | $18.85 | $18.49 | $18.52 | $18.52 | 697,698 |
2020-05-28 | $18.63 | $18.85 | $18.57 | $18.83 | $18.83 | 490,627 |
2020-05-27 | $18.70 | $18.94 | $18.68 | $18.72 | $18.72 | 522,670 |
2020-05-26 | $18.60 | $18.79 | $18.52 | $18.77 | $18.77 | 465,741 |
2020-05-22 | $19.12 | $19.26 | $19.11 | $19.20 | $19.20 | 454,334 |
2020-05-21 | $18.70 | $18.90 | $18.66 | $18.80 | $18.80 | 503,874 |
2020-05-20 | $18.57 | $18.70 | $18.47 | $18.60 | $18.60 | 457,354 |
2020-05-19 | $18.74 | $18.87 | $18.65 | $18.87 | $18.87 | 595,986 |
2020-05-18 | $18.99 | $18.99 | $18.66 | $18.70 | $18.70 | 586,426 |
2020-05-15 | $19.49 | $19.56 | $19.38 | $19.48 | $19.48 | 273,981 |
2020-05-14 | $19.68 | $19.72 | $19.18 | $19.20 | $19.20 | 493,042 |
2020-05-13 | $19.05 | $19.40 | $18.99 | $19.29 | $19.29 | 700,768 |
2020-05-12 | $19.02 | $19.25 | $18.88 | $19.25 | $19.25 | 534,938 |
2020-05-11 | $19.15 | $19.19 | $19.05 | $19.16 | $19.16 | 177,694 |
2020-05-08 | $19.23 | $19.23 | $18.99 | $19.03 | $19.03 | 722,152 |
2020-05-07 | $19.46 | $19.55 | $19.39 | $19.46 | $19.46 | 327,682 |
2020-05-06 | $19.46 | $19.63 | $19.43 | $19.60 | $19.60 | 242,865 |
2020-05-05 | $19.46 | $19.58 | $19.38 | $19.55 | $19.55 | 454,204 |
2020-05-04 | $19.83 | $19.88 | $19.66 | $19.66 | $19.66 | 525,759 |
2020-05-01 | $19.64 | $19.95 | $19.60 | $19.87 | $19.87 | 783,717 |
2020-04-30 | $18.92 | $19.30 | $18.84 | $19.18 | $19.18 | 695,943 |
2020-04-29 | $19.02 | $19.04 | $18.76 | $18.80 | $18.80 | 555,717 |
2020-04-28 | $19.15 | $19.36 | $19.10 | $19.34 | $19.34 | 621,645 |
2020-04-27 | $19.56 | $19.57 | $19.36 | $19.40 | $19.40 | 534,328 |
2020-04-24 | $19.76 | $19.98 | $19.71 | $19.79 | $19.79 | 452,474 |
2020-04-23 | $19.58 | $19.78 | $19.42 | $19.78 | $19.78 | 619,516 |
2020-04-22 | $19.69 | $19.73 | $19.64 | $19.71 | $19.71 | 507,394 |
2020-04-21 | $20.18 | $20.28 | $20.06 | $20.24 | $20.24 | 781,213 |
2020-04-20 | $19.69 | $19.74 | $19.49 | $19.70 | $19.70 | 562,470 |
2020-04-17 | $19.40 | $19.60 | $19.35 | $19.47 | $19.47 | 358,104 |
2020-04-16 | $19.73 | $19.96 | $19.71 | $19.90 | $19.90 | 549,451 |
2020-04-15 | $20.00 | $20.10 | $19.92 | $20.01 | $20.01 | 345,510 |
2020-04-14 | $19.53 | $19.62 | $19.36 | $19.53 | $19.53 | 445,214 |
2020-04-13 | $20.02 | $20.18 | $19.94 | $19.95 | $19.95 | 1,035,526 |
2020-04-09 | $19.70 | $20.03 | $19.59 | $19.98 | $19.98 | 940,963 |
2020-04-08 | $20.05 | $20.23 | $19.87 | $19.91 | $19.91 | 1,040,367 |
2020-04-07 | $19.52 | $20.15 | $19.52 | $20.14 | $20.14 | 709,819 |
2020-04-06 | $20.57 | $20.65 | $20.24 | $20.26 | $20.26 | 604,552 |
2020-04-03 | $21.02 | $21.52 | $20.95 | $21.41 | $21.41 | 1,038,184 |
2020-04-02 | $21.31 | $21.37 | $20.91 | $20.99 | $20.99 | 844,673 |
2020-04-01 | $21.45 | $21.76 | $21.34 | $21.72 | $21.72 | 1,049,903 |
2020-03-31 | $20.94 | $20.98 | $20.59 | $20.87 | $20.87 | 777,471 |
2020-03-30 | $21.20 | $21.42 | $20.98 | $20.99 | $20.99 | 767,080 |
2020-03-27 | $21.32 | $21.42 | $21.01 | $21.34 | $21.34 | 1,101,589 |
2020-03-26 | $20.87 | $20.87 | $20.16 | $20.20 | $20.20 | 1,612,480 |
2020-03-25 | $21.31 | $21.56 | $20.69 | $20.98 | $20.98 | 759,255 |
2020-03-24 | $22.07 | $22.19 | $21.75 | $21.80 | $21.78 | 976,687 |
2020-03-23 | $23.27 | $23.90 | $23.16 | $23.59 | $23.57 | 971,825 |
2020-03-20 | $22.05 | $23.06 | $21.98 | $22.96 | $22.94 | 1,711,562 |
2020-03-19 | $23.38 | $23.83 | $22.84 | $23.20 | $23.18 | 1,266,825 |
2020-03-18 | $23.30 | $23.81 | $22.65 | $23.25 | $23.23 | 702,633 |
2020-03-17 | $22.49 | $22.79 | $21.53 | $21.57 | $21.55 | 1,125,099 |
2020-03-16 | $22.93 | $23.50 | $22.03 | $23.04 | $23.02 | 1,258,584 |
2020-03-13 | $20.19 | $21.65 | $20.11 | $20.53 | $20.51 | 1,167,959 |
2020-03-12 | $21.89 | $22.53 | $21.61 | $22.10 | $22.08 | 1,327,125 |
2020-03-11 | $19.73 | $20.22 | $19.68 | $20.09 | $20.07 | 2,005,241 |
2020-03-10 | $19.34 | $19.79 | $19.18 | $19.18 | $19.16 | 2,408,731 |
2020-03-09 | $20.37 | $21.04 | $19.90 | $20.26 | $20.24 | 1,445,269 |
2020-03-06 | $18.90 | $19.07 | $18.82 | $18.91 | $18.89 | 839,478 |
2020-03-05 | $18.30 | $18.61 | $18.24 | $18.55 | $18.53 | 656,171 |
2020-03-04 | $18.22 | $18.30 | $18.12 | $18.15 | $18.13 | 1,048,654 |
2020-03-03 | $18.37 | $18.60 | $18.07 | $18.47 | $18.45 | 2,131,539 |
2020-03-02 | $18.70 | $18.82 | $18.36 | $18.36 | $18.34 | 1,191,584 |
2020-02-28 | $19.17 | $19.32 | $18.73 | $18.73 | $18.71 | 2,266,761 |
2020-02-27 | $18.48 | $18.69 | $18.32 | $18.68 | $18.66 | 1,054,437 |
2020-02-26 | $18.19 | $18.27 | $18.00 | $18.27 | $18.25 | 704,639 |
2020-02-25 | $17.97 | $18.40 | $17.97 | $18.37 | $18.35 | 537,121 |
2020-02-24 | $18.35 | $18.35 | $18.16 | $18.27 | $18.25 | 231,820 |
2020-02-21 | $17.55 | $17.61 | $17.50 | $17.60 | $17.58 | 268,689 |
2020-02-20 | $17.37 | $17.55 | $17.34 | $17.50 | $17.48 | 358,502 |
2020-02-19 | $17.20 | $17.23 | $17.19 | $17.22 | $17.20 | 73,807 |
2020-02-18 | $17.37 | $17.38 | $17.30 | $17.34 | $17.32 | 90,139 |
2020-02-14 | $17.15 | $17.29 | $17.14 | $17.23 | $17.21 | 127,290 |
2020-02-13 | $17.18 | $17.25 | $17.15 | $17.24 | $17.22 | 110,540 |
2020-02-12 | $17.07 | $17.11 | $16.99 | $17.02 | $17.00 | 79,999 |
2020-02-11 | $17.24 | $17.28 | $17.16 | $17.25 | $17.23 | 160,072 |
2020-02-10 | $17.57 | $17.57 | $17.46 | $17.46 | $17.44 | 106,026 |
2020-02-07 | $17.52 | $17.61 | $17.50 | $17.57 | $17.55 | 300,020 |
2020-02-06 | $17.20 | $17.33 | $17.19 | $17.33 | $17.31 | 239,226 |
2020-02-05 | $17.15 | $17.35 | $17.15 | $17.35 | $17.33 | 506,097 |
2020-02-04 | $17.42 | $17.45 | $17.34 | $17.43 | $17.41 | 176,368 |
2020-02-03 | $18.06 | $18.06 | $17.87 | $17.93 | $17.91 | 166,445 |
2020-01-31 | $18.05 | $18.20 | $18.01 | $18.09 | $18.07 | 620,257 |
2020-01-30 | $17.88 | $17.96 | $17.74 | $17.75 | $17.73 | 374,824 |
2020-01-29 | $17.46 | $17.53 | $17.41 | $17.50 | $17.48 | 134,420 |
2020-01-28 | $17.63 | $17.73 | $17.54 | $17.55 | $17.53 | 139,570 |
2020-01-27 | $17.83 | $17.87 | $17.63 | $17.71 | $17.69 | 386,008 |
2020-01-24 | $16.95 | $17.20 | $16.95 | $17.12 | $17.10 | 137,861 |
2020-01-23 | $17.09 | $17.16 | $16.95 | $16.98 | $16.96 | 67,290 |
2020-01-22 | $16.79 | $16.86 | $16.76 | $16.82 | $16.80 | 125,997 |
2020-01-21 | $16.86 | $16.96 | $16.86 | $16.96 | $16.94 | 96,028 |
2020-01-17 | $16.57 | $16.61 | $16.53 | $16.53 | $16.51 | 23,908 |
2020-01-16 | $16.64 | $16.68 | $16.61 | $16.63 | $16.61 | 47,871 |
2020-01-15 | $16.66 | $16.75 | $16.65 | $16.74 | $16.72 | 54,811 |
2020-01-14 | $16.60 | $16.67 | $16.59 | $16.62 | $16.60 | 90,498 |
2020-01-13 | $16.66 | $16.67 | $16.50 | $16.50 | $16.48 | 96,974 |
2020-01-10 | $16.76 | $16.78 | $16.71 | $16.78 | $16.76 | 61,184 |
2020-01-09 | $16.80 | $16.89 | $16.80 | $16.85 | $16.83 | 34,023 |
2020-01-08 | $17.10 | $17.10 | $16.88 | $16.96 | $16.94 | 208,288 |
2020-01-07 | $17.08 | $17.10 | $17.03 | $17.06 | $17.04 | 40,821 |
2020-01-06 | $17.15 | $17.15 | $17.04 | $17.05 | $17.03 | 64,604 |
2020-01-03 | $16.99 | $17.00 | $16.90 | $17.00 | $16.98 | 38,278 |
2020-01-02 | $16.88 | $16.88 | $16.70 | $16.71 | $16.69 | 337,612 |
2019-12-31 | $17.11 | $17.11 | $17.02 | $17.06 | $17.04 | 86,538 |
2019-12-30 | $16.94 | $17.09 | $16.94 | $17.07 | $17.05 | 144,416 |
2019-12-27 | $16.94 | $17.00 | $16.91 | $16.95 | $16.93 | 35,751 |
2019-12-26 | $17.11 | $17.11 | $17.02 | $17.03 | $17.01 | 74,370 |
2019-12-24 | $17.13 | $17.19 | $17.13 | $17.15 | $17.13 | 55,477 |
2019-12-23 | $17.18 | $17.20 | $17.16 | $17.18 | $17.12 | 22,661 |
2019-12-20 | $17.18 | $17.22 | $17.16 | $17.18 | $17.12 | 61,281 |
2019-12-19 | $17.29 | $17.29 | $17.21 | $17.21 | $17.15 | 28,992 |
2019-12-18 | $17.23 | $17.27 | $17.21 | $17.22 | $17.16 | 471,230 |
2019-12-17 | $17.33 | $17.37 | $17.29 | $17.31 | $17.25 | 52,109 |
2019-12-16 | $17.45 | $17.48 | $17.42 | $17.47 | $17.41 | 43,746 |
2019-12-13 | $17.56 | $17.66 | $17.45 | $17.61 | $17.55 | 130,998 |
2019-12-12 | $17.86 | $17.88 | $17.60 | $17.61 | $17.55 | 301,956 |
2019-12-11 | $18.11 | $18.11 | $17.91 | $17.93 | $17.86 | 35,570 |
2019-12-10 | $18.24 | $18.25 | $18.16 | $18.20 | $18.13 | 55,766 |
2019-12-09 | $18.20 | $18.26 | $18.15 | $18.25 | $18.18 | 36,412 |
2019-12-06 | $18.17 | $18.22 | $18.16 | $18.19 | $18.12 | 154,983 |
2019-12-05 | $18.35 | $18.35 | $18.26 | $18.28 | $18.21 | 104,006 |
2019-12-04 | $18.38 | $18.39 | $18.34 | $18.37 | $18.30 | 61,654 |
2019-12-03 | $18.56 | $18.65 | $18.50 | $18.52 | $18.45 | 96,136 |
2019-12-02 | $18.34 | $18.46 | $18.34 | $18.41 | $18.34 | 198,385 |
2019-11-29 | $18.38 | $18.41 | $18.34 | $18.38 | $18.31 | 58,619 |
2019-11-27 | $18.19 | $18.20 | $18.12 | $18.13 | $18.06 | 42,179 |
2019-11-26 | $18.17 | $18.24 | $18.14 | $18.14 | $18.07 | 71,673 |
2019-11-25 | $18.16 | $18.16 | $18.08 | $18.08 | $18.01 | 139,980 |
2019-11-22 | $18.22 | $18.31 | $18.22 | $18.25 | $18.18 | 22,222 |
2019-11-21 | $18.31 | $18.33 | $18.26 | $18.27 | $18.20 | 49,212 |
2019-11-20 | $18.20 | $18.29 | $18.15 | $18.22 | $18.15 | 153,185 |
2019-11-19 | $18.06 | $18.16 | $18.04 | $18.13 | $18.06 | 56,339 |
2019-11-18 | $18.15 | $18.20 | $18.12 | $18.18 | $18.11 | 54,712 |
2019-11-15 | $18.16 | $18.18 | $18.12 | $18.14 | $18.07 | 41,171 |
2019-11-14 | $18.34 | $18.38 | $18.27 | $18.30 | $18.23 | 129,517 |
2019-11-13 | $18.34 | $18.37 | $18.28 | $18.32 | $18.25 | 196,283 |
2019-11-12 | $18.10 | $18.19 | $18.10 | $18.16 | $18.09 | 55,798 |
2019-11-11 | $18.13 | $18.16 | $18.04 | $18.04 | $17.97 | 57,618 |
2019-11-08 | $17.90 | $17.95 | $17.86 | $17.92 | $17.85 | 99,617 |
2019-11-07 | $17.74 | $17.77 | $17.69 | $17.75 | $17.69 | 222,188 |
2019-11-06 | $17.85 | $17.94 | $17.83 | $17.88 | $17.81 | 114,245 |
2019-11-05 | $17.83 | $17.90 | $17.82 | $17.83 | $17.76 | 114,420 |
2019-11-04 | $17.87 | $17.95 | $17.87 | $17.93 | $17.86 | 95,033 |
2019-11-01 | $18.18 | $18.20 | $18.10 | $18.10 | $18.03 | 117,723 |
2019-10-31 | $18.30 | $18.48 | $18.30 | $18.36 | $18.29 | 111,372 |
2019-10-30 | $18.35 | $18.43 | $18.25 | $18.25 | $18.18 | 128,733 |
2019-10-29 | $18.31 | $18.33 | $18.27 | $18.31 | $18.24 | 133,089 |
2019-10-28 | $18.25 | $18.25 | $18.18 | $18.23 | $18.16 | 141,920 |
2019-10-25 | $18.45 | $18.45 | $18.32 | $18.34 | $18.27 | 85,564 |
2019-10-24 | $18.40 | $18.46 | $18.39 | $18.46 | $18.39 | 151,959 |
2019-10-23 | $18.52 | $18.54 | $18.44 | $18.47 | $18.40 | 175,094 |
2019-10-22 | $18.46 | $18.48 | $18.41 | $18.47 | $18.40 | 188,552 |
2019-10-21 | $18.57 | $18.59 | $18.47 | $18.49 | $18.42 | 237,632 |
2019-10-18 | $18.59 | $18.68 | $18.54 | $18.66 | $18.59 | 361,295 |
2019-10-17 | $18.48 | $18.56 | $18.46 | $18.56 | $18.49 | 139,370 |
2019-10-16 | $18.67 | $18.71 | $18.60 | $18.62 | $18.55 | 225,769 |
2019-10-15 | $18.76 | $18.78 | $18.63 | $18.66 | $18.59 | 119,903 |
2019-10-14 | $18.79 | $18.83 | $18.75 | $18.82 | $18.75 | 277,912 |
2019-10-11 | $18.78 | $18.79 | $18.61 | $18.75 | $18.68 | 968,359 |
2019-10-10 | $19.19 | $19.19 | $18.97 | $19.07 | $19.00 | 240,212 |
2019-10-09 | $19.25 | $19.27 | $19.18 | $19.26 | $19.19 | 221,150 |
2019-10-08 | $19.31 | $19.40 | $19.29 | $19.40 | $19.33 | 431,473 |
2019-10-07 | $19.22 | $19.27 | $19.12 | $19.27 | $19.20 | 123,529 |
2019-10-04 | $19.23 | $19.26 | $19.07 | $19.09 | $19.02 | 162,424 |
2019-10-03 | $19.35 | $19.42 | $19.18 | $19.18 | $19.11 | 297,839 |
2019-10-02 | $19.44 | $19.51 | $19.40 | $19.42 | $19.35 | 410,342 |
2019-10-01 | $19.12 | $19.29 | $19.12 | $19.26 | $19.19 | 317,047 |
2019-09-30 | $19.10 | $19.17 | $19.04 | $19.14 | $19.07 | 123,951 |
2019-09-27 | $19.00 | $19.32 | $18.97 | $19.24 | $19.17 | 430,564 |
2019-09-26 | $18.98 | $19.05 | $18.96 | $18.99 | $18.92 | 89,543 |
2019-09-25 | $19.12 | $19.18 | $18.96 | $19.00 | $18.93 | 127,550 |
2019-09-24 | $18.85 | $19.06 | $18.85 | $19.06 | $18.92 | 242,873 |
2019-09-23 | $18.94 | $18.94 | $18.84 | $18.84 | $18.71 | 76,488 |
2019-09-20 | $18.76 | $18.93 | $18.74 | $18.88 | $18.75 | 192,161 |
2019-09-19 | $18.79 | $18.92 | $18.74 | $18.89 | $18.76 | 264,522 |
2019-09-18 | $18.74 | $18.94 | $18.74 | $18.79 | $18.66 | 209,133 |
2019-09-17 | $18.90 | $18.90 | $18.71 | $18.71 | $18.58 | 340,630 |
2019-09-16 | $18.70 | $18.77 | $18.64 | $18.73 | $18.60 | 191,787 |
2019-09-13 | $18.59 | $18.61 | $18.53 | $18.56 | $18.43 | 130,221 |
2019-09-12 | $18.68 | $18.75 | $18.58 | $18.68 | $18.55 | 367,403 |
2019-09-11 | $18.89 | $18.90 | $18.80 | $18.81 | $18.68 | 201,410 |
2019-09-10 | $18.99 | $19.05 | $18.92 | $18.96 | $18.83 | 213,244 |
2019-09-09 | $18.95 | $19.01 | $18.90 | $18.94 | $18.81 | 370,532 |
2019-09-06 | $19.00 | $19.04 | $18.96 | $19.02 | $18.88 | 619,566 |
2019-09-05 | $19.08 | $19.10 | $19.03 | $19.10 | $18.96 | 361,019 |
2019-09-04 | $19.39 | $19.41 | $19.29 | $19.30 | $19.16 | 484,289 |
2019-09-03 | $19.75 | $19.75 | $19.64 | $19.65 | $19.51 | 629,767 |
2019-08-30 | $19.50 | $19.62 | $19.50 | $19.52 | $19.38 | 413,279 |
2019-08-29 | $19.75 | $19.83 | $19.66 | $19.67 | $19.53 | 466,618 |
2019-08-28 | $20.00 | $20.03 | $19.86 | $19.89 | $19.75 | 338,240 |
2019-08-27 | $19.85 | $19.96 | $19.79 | $19.95 | $19.81 | 462,382 |
2019-08-26 | $19.95 | $20.03 | $19.92 | $19.98 | $19.84 | 497,204 |
2019-08-23 | $19.86 | $20.11 | $19.65 | $20.07 | $19.93 | 660,123 |
2019-08-22 | $19.69 | $19.82 | $19.66 | $19.80 | $19.66 | 165,484 |
2019-08-21 | $19.50 | $19.61 | $19.50 | $19.53 | $19.39 | 381,279 |
2019-08-20 | $19.71 | $19.74 | $19.64 | $19.71 | $19.57 | 300,789 |
2019-08-19 | $19.61 | $19.77 | $19.58 | $19.75 | $19.61 | 323,730 |
2019-08-16 | $19.91 | $19.93 | $19.79 | $19.82 | $19.68 | 380,887 |
2019-08-15 | $20.08 | $20.21 | $20.04 | $20.10 | $19.96 | 663,233 |
2019-08-14 | $20.09 | $20.25 | $20.02 | $20.24 | $20.10 | 961,339 |
2019-08-13 | $20.10 | $20.11 | $19.57 | $19.67 | $19.53 | 1,580,423 |
2019-08-12 | $19.96 | $19.99 | $19.87 | $19.94 | $19.80 | 695,053 |
2019-08-09 | $19.63 | $19.76 | $19.58 | $19.67 | $19.53 | 606,294 |
2019-08-08 | $19.59 | $19.65 | $19.48 | $19.48 | $19.34 | 813,590 |
2019-08-07 | $20.04 | $20.09 | $19.72 | $19.75 | $19.61 | 764,358 |
2019-08-06 | $19.74 | $19.94 | $19.71 | $19.83 | $19.69 | 1,116,776 |
2019-08-05 | $19.90 | $20.19 | $19.89 | $20.09 | $19.95 | 1,629,059 |
2019-08-02 | $19.29 | $19.44 | $19.24 | $19.37 | $19.23 | 1,405,114 |
2019-08-01 | $18.83 | $19.25 | $18.69 | $19.21 | $19.07 | 2,522,739 |
2019-07-31 | $18.61 | $19.03 | $18.60 | $18.81 | $18.68 | 1,664,366 |
2019-07-30 | $18.58 | $18.64 | $18.57 | $18.59 | $18.46 | 823,977 |
2019-07-29 | $18.49 | $18.54 | $18.44 | $18.45 | $18.32 | 193,686 |
2019-07-26 | $18.37 | $18.46 | $18.37 | $18.42 | $18.29 | 372,846 |
2019-07-25 | $18.32 | $18.48 | $18.32 | $18.44 | $18.31 | 503,798 |
2019-07-24 | $18.35 | $18.35 | $18.28 | $18.31 | $18.18 | 318,456 |
2019-07-23 | $18.30 | $18.38 | $18.30 | $18.33 | $18.20 | 289,403 |
2019-07-22 | $18.31 | $18.35 | $18.27 | $18.32 | $18.19 | 353,784 |
2019-07-19 | $18.21 | $18.36 | $18.19 | $18.33 | $18.20 | 286,337 |
2019-07-18 | $18.38 | $18.38 | $18.22 | $18.23 | $18.10 | 492,858 |
2019-07-17 | $18.30 | $18.37 | $18.27 | $18.35 | $18.22 | 246,945 |
2019-07-16 | $18.23 | $18.31 | $18.20 | $18.31 | $18.18 | 632,609 |
2019-07-15 | $18.28 | $18.28 | $18.23 | $18.25 | $18.12 | 578,207 |
2019-07-12 | $18.35 | $18.40 | $18.32 | $18.33 | $18.20 | 552,262 |
2019-07-11 | $18.26 | $18.39 | $18.25 | $18.34 | $18.21 | 521,304 |
2019-07-10 | $18.28 | $18.33 | $18.21 | $18.31 | $18.18 | 805,641 |
2019-07-09 | $18.57 | $18.57 | $18.45 | $18.46 | $18.33 | 993,054 |
2019-07-08 | $18.42 | $18.45 | $18.38 | $18.42 | $18.29 | 1,242,059 |
2019-07-05 | $18.28 | $18.38 | $18.25 | $18.30 | $18.17 | 518,388 |
2019-07-03 | $18.20 | $18.24 | $18.16 | $18.16 | $18.03 | 679,167 |
2019-07-02 | $18.09 | $18.17 | $18.09 | $18.11 | $17.98 | 682,143 |
2019-07-01 | $17.99 | $18.15 | $17.94 | $18.06 | $17.93 | 1,307,964 |
2019-06-28 | $18.25 | $18.35 | $18.25 | $18.29 | $18.16 | 764,755 |
2019-06-27 | $18.32 | $18.34 | $18.26 | $18.28 | $18.15 | 312,376 |
2019-06-26 | $18.44 | $18.44 | $18.33 | $18.39 | $18.26 | 266,028 |
2019-06-25 | $18.43 | $18.58 | $18.43 | $18.56 | $18.43 | 385,882 |
2019-06-24 | $18.42 | $18.46 | $18.40 | $18.43 | $18.23 | 221,966 |
2019-06-21 | $18.42 | $18.46 | $18.38 | $18.44 | $18.24 | 327,681 |
2019-06-20 | $18.27 | $18.43 | $18.23 | $18.35 | $18.15 | 658,270 |
2019-06-19 | $18.73 | $18.79 | $18.53 | $18.63 | $18.43 | 655,539 |
2019-06-18 | $19.06 | $19.06 | $18.74 | $18.77 | $18.57 | 612,363 |
2019-06-17 | $19.32 | $19.32 | $19.21 | $19.26 | $19.05 | 292,839 |
2019-06-14 | $19.22 | $19.33 | $19.22 | $19.33 | $19.12 | 386,921 |
2019-06-13 | $19.05 | $19.17 | $19.02 | $19.11 | $18.90 | 253,857 |
2019-06-12 | $19.01 | $19.11 | $19.00 | $19.09 | $18.88 | 435,255 |
2019-06-11 | $18.85 | $18.92 | $18.81 | $18.87 | $18.66 | 550,312 |
2019-06-10 | $19.09 | $19.14 | $18.99 | $19.09 | $18.88 | 277,073 |
2019-06-07 | $19.34 | $19.34 | $19.13 | $19.28 | $19.07 | 689,538 |
2019-06-06 | $19.46 | $19.51 | $19.39 | $19.43 | $19.22 | 587,062 |
2019-06-05 | $19.27 | $19.48 | $19.26 | $19.43 | $19.22 | 571,800 |
2019-06-04 | $19.42 | $19.44 | $19.27 | $19.28 | $19.07 | 519,198 |
2019-06-03 | $19.35 | $19.37 | $19.23 | $19.31 | $19.10 | 1,266,990 |
2019-05-31 | $19.64 | $19.67 | $19.45 | $19.47 | $19.26 | 547,935 |
2019-05-30 | $19.59 | $19.62 | $19.49 | $19.56 | $19.35 | 356,438 |
2019-05-29 | $19.86 | $19.90 | $19.66 | $19.66 | $19.45 | 946,896 |
2019-05-28 | $19.67 | $19.84 | $19.64 | $19.80 | $19.58 | 542,437 |
2019-05-24 | $19.74 | $19.87 | $19.71 | $19.84 | $19.62 | 658,107 |
2019-05-23 | $19.90 | $19.96 | $19.81 | $19.87 | $19.65 | 1,572,439 |
2019-05-22 | $19.56 | $19.64 | $19.54 | $19.62 | $19.41 | 530,850 |
2019-05-21 | $19.65 | $19.69 | $19.52 | $19.52 | $19.31 | 882,451 |
2019-05-20 | $19.76 | $19.85 | $19.70 | $19.78 | $19.56 | 588,833 |
2019-05-17 | $19.65 | $19.71 | $19.54 | $19.69 | $19.48 | 628,736 |
2019-05-16 | $19.26 | $19.35 | $19.17 | $19.32 | $19.11 | 440,969 |
2019-05-15 | $19.41 | $19.42 | $19.21 | $19.25 | $19.04 | 723,675 |
2019-05-14 | $19.27 | $19.36 | $19.21 | $19.29 | $19.08 | 1,135,248 |
2019-05-13 | $19.51 | $19.64 | $19.43 | $19.55 | $19.34 | 1,646,619 |
2019-05-10 | $18.96 | $19.21 | $18.86 | $18.91 | $18.70 | 989,610 |
2019-05-09 | $19.16 | $19.28 | $18.95 | $19.03 | $18.82 | 954,300 |
2019-05-08 | $18.66 | $18.74 | $18.58 | $18.72 | $18.52 | 503,185 |
2019-05-07 | $18.55 | $18.81 | $18.54 | $18.71 | $18.51 | 937,909 |
2019-05-06 | $18.55 | $18.55 | $18.32 | $18.34 | $18.14 | 830,906 |
2019-05-03 | $18.06 | $18.08 | $17.95 | $17.97 | $17.77 | 872,686 |
2019-05-02 | $18.19 | $18.28 | $18.12 | $18.20 | $18.00 | 461,993 |
2019-05-01 | $18.07 | $18.25 | $17.92 | $18.22 | $18.02 | 1,241,016 |
2019-04-30 | $18.11 | $18.21 | $18.06 | $18.10 | $17.90 | 500,385 |
2019-04-29 | $18.05 | $18.10 | $18.04 | $18.07 | $17.87 | 639,872 |
2019-04-26 | $18.16 | $18.19 | $18.08 | $18.11 | $17.91 | 257,224 |
2019-04-25 | $18.25 | $18.31 | $18.17 | $18.17 | $17.97 | 273,058 |
2019-04-24 | $18.04 | $18.20 | $18.03 | $18.15 | $17.95 | 384,122 |
2019-04-23 | $17.99 | $17.99 | $17.87 | $17.90 | $17.70 | 394,097 |
2019-04-22 | $17.98 | $18.01 | $17.92 | $17.93 | $17.73 | 215,221 |
2019-04-18 | $17.88 | $17.92 | $17.79 | $17.83 | $17.64 | 239,646 |
2019-04-17 | $17.72 | $17.85 | $17.72 | $17.79 | $17.60 | 372,971 |
2019-04-16 | $17.92 | $17.92 | $17.84 | $17.84 | $17.65 | 331,615 |
2019-04-15 | $17.92 | $18.05 | $17.92 | $17.99 | $17.79 | 198,381 |
2019-04-12 | $17.84 | $17.93 | $17.83 | $17.91 | $17.71 | 391,292 |
2019-04-11 | $17.96 | $18.07 | $17.95 | $18.02 | $17.82 | 389,980 |
2019-04-10 | $17.85 | $17.87 | $17.79 | $17.83 | $17.64 | 243,969 |
2019-04-09 | $17.88 | $17.93 | $17.87 | $17.91 | $17.71 | 332,719 |
2019-04-08 | $17.96 | $17.99 | $17.87 | $17.89 | $17.69 | 583,435 |
2019-04-05 | $17.94 | $17.97 | $17.86 | $17.89 | $17.69 | 573,914 |
2019-04-04 | $18.13 | $18.13 | $17.98 | $18.01 | $17.81 | 672,607 |
2019-04-03 | $18.07 | $18.14 | $17.98 | $18.12 | $17.92 | 778,092 |
2019-04-02 | $18.17 | $18.30 | $18.17 | $18.26 | $18.06 | 407,846 |
2019-04-01 | $18.25 | $18.28 | $18.17 | $18.18 | $17.98 | 524,485 |
2019-03-29 | $18.49 | $18.57 | $18.46 | $18.49 | $18.29 | 497,216 |
2019-03-28 | $18.73 | $18.80 | $18.66 | $18.68 | $18.48 | 738,117 |
2019-03-27 | $18.68 | $18.86 | $18.66 | $18.79 | $18.58 | 589,738 |
2019-03-26 | $18.57 | $18.69 | $18.55 | $18.60 | $18.40 | 600,867 |
2019-03-25 | $18.72 | $18.75 | $18.61 | $18.65 | $18.45 | 840,714 |
2019-03-22 | $18.45 | $18.71 | $18.40 | $18.70 | $18.50 | 1,223,556 |
2019-03-21 | $18.27 | $18.32 | $18.16 | $18.16 | $17.96 | 744,834 |
2019-03-20 | $18.28 | $18.40 | $18.04 | $18.18 | $17.98 | 858,460 |
2019-03-19 | $18.25 | $18.30 | $18.20 | $18.26 | $18.01 | 404,683 |
2019-03-18 | $18.33 | $18.36 | $18.26 | $18.26 | $18.01 | 489,051 |
2019-03-15 | $18.57 | $18.57 | $18.45 | $18.46 | $18.21 | 811,832 |
2019-03-14 | $18.70 | $18.81 | $18.70 | $18.74 | $18.49 | 437,490 |
2019-03-13 | $18.66 | $18.70 | $18.62 | $18.64 | $18.39 | 282,024 |
2019-03-12 | $18.64 | $18.69 | $18.61 | $18.64 | $18.39 | 419,288 |
2019-03-11 | $18.93 | $18.93 | $18.74 | $18.75 | $18.50 | 356,863 |
2019-03-08 | $19.21 | $19.22 | $19.09 | $19.11 | $18.85 | 674,274 |
2019-03-07 | $18.73 | $19.00 | $18.73 | $18.97 | $18.72 | 774,719 |
2019-03-06 | $18.53 | $18.64 | $18.48 | $18.62 | $18.37 | 556,427 |
2019-03-05 | $18.61 | $18.65 | $18.50 | $18.52 | $18.27 | 416,938 |
2019-03-04 | $18.64 | $18.86 | $18.62 | $18.70 | $18.45 | 656,725 |
2019-03-01 | $18.61 | $18.76 | $18.59 | $18.74 | $18.49 | 503,300 |
2019-02-28 | $18.63 | $18.75 | $18.63 | $18.74 | $18.49 | 422,402 |
2019-02-27 | $18.48 | $18.56 | $18.44 | $18.50 | $18.25 | 305,081 |
2019-02-26 | $18.41 | $18.42 | $18.29 | $18.35 | $18.10 | 286,158 |
2019-02-25 | $18.28 | $18.32 | $18.20 | $18.28 | $18.03 | 388,400 |
2019-02-22 | $18.53 | $18.57 | $18.44 | $18.48 | $18.23 | 477,225 |
2019-02-21 | $18.66 | $18.77 | $18.66 | $18.69 | $18.44 | 416,055 |
2019-02-20 | $18.66 | $18.70 | $18.54 | $18.66 | $18.41 | 453,023 |
2019-02-19 | $18.99 | $18.99 | $18.72 | $18.77 | $18.52 | 397,848 |
2019-02-15 | $18.90 | $18.97 | $18.89 | $18.90 | $18.65 | 444,243 |
2019-02-14 | $19.01 | $19.05 | $18.81 | $18.87 | $18.62 | 2,030,411 |
2019-02-13 | $18.76 | $18.94 | $18.73 | $18.91 | $18.66 | 545,675 |
2019-02-12 | $18.78 | $18.79 | $18.70 | $18.78 | $18.53 | 550,529 |
2019-02-11 | $18.85 | $18.94 | $18.83 | $18.94 | $18.69 | 698,074 |
2019-02-08 | $18.90 | $19.00 | $18.84 | $18.86 | $18.61 | 436,879 |
2019-02-07 | $18.72 | $18.92 | $18.63 | $18.76 | $18.51 | 1,369,699 |
2019-02-06 | $18.39 | $18.60 | $18.39 | $18.57 | $18.32 | 653,972 |
2019-02-05 | $18.50 | $18.51 | $18.30 | $18.32 | $18.07 | 371,333 |
2019-02-04 | $18.65 | $18.69 | $18.52 | $18.56 | $18.31 | 415,852 |
2019-02-01 | $18.60 | $18.65 | $18.57 | $18.60 | $18.35 | 623,655 |
2019-01-31 | $18.58 | $18.59 | $18.44 | $18.46 | $18.21 | 460,356 |
2019-01-30 | $18.90 | $18.99 | $18.57 | $18.63 | $18.38 | 859,689 |
2019-01-29 | $18.95 | $19.06 | $18.95 | $19.03 | $18.77 | 433,241 |
2019-01-28 | $19.15 | $19.19 | $19.04 | $19.06 | $18.80 | 389,125 |
2019-01-25 | $18.90 | $18.92 | $18.81 | $18.87 | $18.62 | 521,205 |
2019-01-24 | $19.28 | $19.28 | $19.10 | $19.11 | $18.85 | 535,691 |
2019-01-23 | $19.31 | $19.45 | $19.28 | $19.30 | $19.04 | 398,043 |
2019-01-22 | $19.37 | $19.56 | $19.34 | $19.47 | $19.21 | 966,444 |
2019-01-18 | $19.16 | $19.20 | $19.07 | $19.14 | $18.88 | 904,082 |
2019-01-17 | $19.49 | $19.49 | $19.16 | $19.25 | $18.99 | 868,227 |
2019-01-16 | $19.42 | $19.43 | $19.25 | $19.33 | $19.07 | 744,752 |
2019-01-15 | $19.60 | $19.62 | $19.46 | $19.56 | $19.30 | 656,211 |
2019-01-14 | $19.78 | $19.82 | $19.61 | $19.71 | $19.45 | 532,950 |
2019-01-11 | $19.59 | $19.64 | $19.51 | $19.54 | $19.28 | 681,727 |
2019-01-10 | $19.68 | $19.68 | $19.42 | $19.42 | $19.16 | 1,134,199 |
2019-01-09 | $19.72 | $19.73 | $19.46 | $19.56 | $19.30 | 814,519 |
2019-01-08 | $20.00 | $20.10 | $19.89 | $19.94 | $19.67 | 551,203 |
2019-01-07 | $20.02 | $20.14 | $19.92 | $20.00 | $19.73 | 637,243 |
2019-01-04 | $20.40 | $20.45 | $19.96 | $20.04 | $19.77 | 1,080,161 |
2019-01-03 | $20.57 | $20.78 | $20.55 | $20.71 | $20.43 | 1,301,239 |
2019-01-02 | $20.64 | $20.64 | $20.33 | $20.35 | $20.08 | 1,196,795 |
2018-12-31 | $20.16 | $20.45 | $20.13 | $20.39 | $20.12 | 780,982 |
2018-12-28 | $20.30 | $20.41 | $20.18 | $20.31 | $20.04 | 702,076 |
2018-12-27 | $20.72 | $20.80 | $20.47 | $20.47 | $20.19 | 793,371 |
2018-12-26 | $20.74 | $20.92 | $20.44 | $20.47 | $20.19 | 1,157,430 |
2018-12-24 | $20.83 | $21.00 | $20.70 | $21.00 | $20.58 | 450,414 |
2018-12-21 | $20.61 | $20.90 | $20.50 | $20.82 | $20.41 | 1,081,582 |
2018-12-20 | $20.59 | $20.83 | $20.47 | $20.63 | $20.22 | 3,681,546 |
2018-12-19 | $20.39 | $20.97 | $20.20 | $20.81 | $20.40 | 1,901,253 |
2018-12-18 | $20.47 | $20.53 | $20.35 | $20.49 | $20.08 | 1,170,497 |
2018-12-17 | $20.40 | $20.67 | $20.32 | $20.61 | $20.20 | 2,367,141 |
2018-12-14 | $20.39 | $20.43 | $20.25 | $20.42 | $20.02 | 1,280,977 |
2018-12-13 | $20.06 | $20.16 | $20.01 | $20.13 | $19.73 | 923,919 |
2018-12-12 | $20.08 | $20.15 | $19.95 | $20.14 | $19.74 | 959,778 |
2018-12-11 | $20.34 | $20.61 | $20.32 | $20.46 | $20.05 | 1,490,734 |
2018-12-10 | $20.55 | $20.87 | $20.51 | $20.62 | $20.21 | 3,175,655 |
2018-12-07 | $20.04 | $20.45 | $19.93 | $20.41 | $20.01 | 2,500,957 |
2018-12-06 | $20.34 | $20.48 | $20.01 | $20.02 | $19.62 | 4,563,099 |
2018-12-04 | $19.40 | $19.88 | $19.39 | $19.83 | $19.44 | 5,368,443 |
2018-12-03 | $19.35 | $19.51 | $19.30 | $19.42 | $19.04 | 2,487,147 |
2018-11-30 | $19.88 | $19.96 | $19.83 | $19.85 | $19.46 | 1,061,538 |
2018-11-29 | $19.78 | $19.89 | $19.68 | $19.80 | $19.41 | 1,677,941 |
2018-11-28 | $19.97 | $20.13 | $19.61 | $19.63 | $19.24 | 1,529,587 |
2018-11-27 | $20.32 | $20.35 | $20.11 | $20.12 | $19.72 | 844,407 |
2018-11-26 | $20.23 | $20.32 | $20.16 | $20.25 | $19.85 | 886,352 |
2018-11-23 | $20.50 | $20.51 | $20.39 | $20.50 | $20.09 | 548,946 |
2018-11-21 | $20.26 | $20.30 | $20.13 | $20.26 | $19.86 | 1,831,224 |
2018-11-20 | $20.54 | $20.70 | $20.43 | $20.64 | $20.23 | 1,156,884 |
2018-11-19 | $20.06 | $20.26 | $20.05 | $20.21 | $19.81 | 968,717 |
2018-11-16 | $20.15 | $20.19 | $19.84 | $19.92 | $19.53 | 797,958 |
2018-11-15 | $20.33 | $20.35 | $19.86 | $19.97 | $19.57 | 2,234,141 |
2018-11-14 | $20.37 | $20.61 | $20.29 | $20.42 | $20.02 | 1,341,937 |
2018-11-13 | $20.60 | $20.67 | $20.35 | $20.55 | $20.14 | 1,228,702 |
2018-11-12 | $20.56 | $20.84 | $20.55 | $20.78 | $20.37 | 949,097 |
2018-11-09 | $20.44 | $20.65 | $20.42 | $20.50 | $20.09 | 763,631 |
2018-11-08 | $19.87 | $20.18 | $19.81 | $20.10 | $19.70 | 748,633 |
2018-11-07 | $19.73 | $19.85 | $19.58 | $19.60 | $19.21 | 693,232 |
2018-11-06 | $20.07 | $20.09 | $19.96 | $20.00 | $19.60 | 440,995 |
2018-11-05 | $20.02 | $20.06 | $19.92 | $19.96 | $19.56 | 747,318 |
2018-11-02 | $19.82 | $20.21 | $19.73 | $20.02 | $19.62 | 2,404,896 |
2018-11-01 | $20.56 | $20.66 | $20.12 | $20.12 | $19.72 | 1,198,983 |
2018-10-31 | $20.89 | $20.97 | $20.76 | $20.86 | $20.45 | 1,202,900 |
2018-10-30 | $21.41 | $21.45 | $21.11 | $21.12 | $20.70 | 1,049,722 |
2018-10-29 | $20.98 | $21.76 | $20.97 | $21.51 | $21.08 | 1,266,533 |
2018-10-26 | $21.37 | $21.45 | $21.01 | $21.17 | $20.75 | 1,491,198 |
2018-10-25 | $21.09 | $21.14 | $20.77 | $20.93 | $20.52 | 731,905 |
2018-10-24 | $20.77 | $21.34 | $20.74 | $21.31 | $20.89 | 1,017,357 |
2018-10-23 | $20.93 | $21.03 | $20.55 | $20.65 | $20.24 | 827,133 |
2018-10-22 | $20.30 | $20.53 | $20.27 | $20.44 | $20.03 | 877,251 |
2018-10-19 | $20.53 | $20.70 | $20.40 | $20.64 | $20.23 | 715,783 |
2018-10-18 | $20.52 | $20.92 | $20.52 | $20.83 | $20.42 | 1,305,018 |
2018-10-17 | $20.21 | $20.41 | $20.21 | $20.32 | $19.92 | 944,858 |
2018-10-16 | $20.33 | $20.36 | $20.05 | $20.07 | $19.67 | 809,184 |
2018-10-15 | $20.55 | $20.62 | $20.44 | $20.59 | $20.18 | 1,124,787 |
2018-10-12 | $20.38 | $20.64 | $20.33 | $20.37 | $19.97 | 1,678,827 |
2018-10-11 | $20.89 | $21.17 | $20.66 | $20.96 | $20.54 | 3,393,915 |
2018-10-10 | $20.26 | $20.76 | $20.26 | $20.74 | $20.33 | 1,452,989 |
2018-10-09 | $20.26 | $20.32 | $20.06 | $20.15 | $19.75 | 848,575 |
2018-10-08 | $20.28 | $20.29 | $20.05 | $20.07 | $19.67 | 1,093,822 |
2018-10-05 | $20.05 | $20.29 | $20.00 | $20.11 | $19.71 | 698,574 |
2018-10-04 | $19.77 | $20.12 | $19.76 | $20.04 | $19.64 | 1,069,443 |
2018-10-03 | $19.27 | $19.60 | $19.24 | $19.55 | $19.16 | 366,584 |
2018-10-02 | $19.40 | $19.45 | $19.30 | $19.37 | $18.99 | 689,875 |
2018-10-01 | $19.06 | $19.18 | $19.06 | $19.15 | $18.77 | 382,532 |
2018-09-28 | $19.17 | $19.20 | $19.06 | $19.14 | $18.76 | 513,218 |
2018-09-27 | $19.07 | $19.08 | $18.96 | $19.03 | $18.65 | 335,013 |
2018-09-26 | $19.11 | $19.14 | $18.89 | $19.11 | $18.73 | 991,898 |
2018-09-25 | $19.24 | $19.26 | $19.15 | $19.19 | $18.77 | 381,191 |
2018-09-24 | $19.27 | $19.33 | $19.24 | $19.26 | $18.84 | 450,951 |
2018-09-21 | $19.10 | $19.14 | $19.01 | $19.05 | $18.64 | 710,381 |
2018-09-20 | $19.16 | $19.28 | $19.13 | $19.14 | $18.72 | 646,856 |
2018-09-19 | $19.46 | $19.46 | $19.32 | $19.35 | $18.93 | 464,823 |
2018-09-18 | $19.69 | $19.71 | $19.58 | $19.61 | $19.18 | 760,971 |
2018-09-17 | $19.79 | $19.83 | $19.69 | $19.79 | $19.36 | 852,841 |
2018-09-14 | $19.49 | $19.71 | $19.47 | $19.63 | $19.20 | 640,040 |
2018-09-13 | $19.56 | $19.69 | $19.47 | $19.61 | $19.18 | 1,067,521 |
2018-09-12 | $20.10 | $20.13 | $19.76 | $19.86 | $19.43 | 1,366,551 |
2018-09-11 | $20.24 | $20.26 | $19.96 | $19.97 | $19.54 | 1,152,177 |
2018-09-10 | $19.84 | $20.03 | $19.84 | $20.00 | $19.56 | 486,204 |
2018-09-07 | $19.77 | $19.89 | $19.63 | $19.82 | $19.39 | 652,906 |
2018-09-06 | $19.73 | $19.85 | $19.65 | $19.71 | $19.28 | 509,158 |
2018-09-05 | $19.71 | $19.78 | $19.65 | $19.73 | $19.30 | 942,524 |
2018-09-04 | $19.40 | $19.50 | $19.39 | $19.46 | $19.04 | 813,859 |
2018-08-31 | $19.19 | $19.22 | $19.02 | $19.07 | $18.65 | 764,405 |
2018-08-30 | $18.98 | $19.24 | $18.98 | $19.18 | $18.76 | 1,215,444 |
2018-08-29 | $18.84 | $18.88 | $18.68 | $18.68 | $18.27 | 315,515 |
2018-08-28 | $18.67 | $18.85 | $18.65 | $18.80 | $18.39 | 382,501 |
2018-08-27 | $18.85 | $18.85 | $18.66 | $18.73 | $18.32 | 673,733 |
2018-08-24 | $19.07 | $19.13 | $18.99 | $19.00 | $18.59 | 596,915 |
2018-08-23 | $19.12 | $19.39 | $19.07 | $19.37 | $18.95 | 756,421 |
2018-08-22 | $19.20 | $19.20 | $19.04 | $19.05 | $18.64 | 490,665 |
2018-08-21 | $19.24 | $19.25 | $19.13 | $19.20 | $18.78 | 620,491 |
2018-08-20 | $19.49 | $19.56 | $19.43 | $19.44 | $19.02 | 487,956 |
2018-08-17 | $19.83 | $19.86 | $19.49 | $19.53 | $19.10 | 901,917 |
2018-08-16 | $19.67 | $19.75 | $19.58 | $19.73 | $19.30 | 1,158,175 |
2018-08-15 | $19.84 | $20.03 | $19.77 | $19.86 | $19.43 | 1,726,179 |
2018-08-14 | $19.38 | $19.39 | $19.26 | $19.31 | $18.89 | 800,983 |
2018-08-13 | $19.33 | $19.48 | $19.25 | $19.43 | $19.01 | 843,007 |
2018-08-10 | $19.13 | $19.18 | $19.05 | $19.12 | $18.70 | 1,495,826 |
2018-08-09 | $18.64 | $18.72 | $18.59 | $18.71 | $18.30 | 184,922 |
2018-08-08 | $18.67 | $18.71 | $18.63 | $18.66 | $18.25 | 272,497 |
2018-08-07 | $18.61 | $18.63 | $18.53 | $18.62 | $18.21 | 289,103 |
2018-08-06 | $18.83 | $18.86 | $18.77 | $18.82 | $18.41 | 467,746 |
2018-08-03 | $18.77 | $18.77 | $18.65 | $18.69 | $18.28 | 521,891 |
2018-08-02 | $18.93 | $18.99 | $18.79 | $18.81 | $18.40 | 982,215 |
2018-08-01 | $18.56 | $18.62 | $18.48 | $18.56 | $18.16 | 501,319 |
2018-07-31 | $18.51 | $18.55 | $18.39 | $18.42 | $18.02 | 1,049,144 |
2018-07-30 | $18.46 | $18.55 | $18.42 | $18.51 | $18.11 | 373,533 |
2018-07-27 | $18.41 | $18.57 | $18.37 | $18.48 | $18.08 | 1,022,756 |
2018-07-26 | $18.47 | $18.55 | $18.45 | $18.53 | $18.13 | 675,399 |
2018-07-25 | $18.50 | $18.56 | $18.33 | $18.33 | $17.93 | 485,256 |
2018-07-24 | $18.59 | $18.69 | $18.52 | $18.64 | $18.23 | 850,257 |
2018-07-23 | $18.90 | $18.97 | $18.86 | $18.90 | $18.49 | 352,102 |
2018-07-20 | $18.86 | $18.88 | $18.76 | $18.78 | $18.37 | 479,729 |
2018-07-19 | $19.11 | $19.18 | $18.99 | $19.06 | $18.65 | 724,253 |
2018-07-18 | $18.91 | $18.96 | $18.82 | $18.83 | $18.42 | 602,822 |
2018-07-17 | $19.04 | $19.04 | $18.77 | $18.81 | $18.40 | 601,480 |
2018-07-16 | $18.92 | $19.00 | $18.91 | $18.93 | $18.52 | 943,373 |
2018-07-13 | $18.88 | $18.93 | $18.80 | $18.84 | $18.43 | 327,993 |
2018-07-12 | $18.90 | $18.94 | $18.81 | $18.86 | $18.45 | 508,491 |
2018-07-11 | $19.07 | $19.17 | $18.96 | $19.11 | $18.69 | 1,609,264 |
2018-07-10 | $18.74 | $18.89 | $18.74 | $18.74 | $18.33 | 357,681 |
2018-07-09 | $18.80 | $18.87 | $18.70 | $18.70 | $18.29 | 461,064 |
2018-07-06 | $19.23 | $19.26 | $18.96 | $19.04 | $18.63 | 579,550 |
2018-07-05 | $19.22 | $19.38 | $19.19 | $19.30 | $18.88 | 538,715 |
2018-07-03 | $19.16 | $19.28 | $19.13 | $19.27 | $18.85 | 349,689 |
2018-07-02 | $19.36 | $19.43 | $19.24 | $19.26 | $18.84 | 1,062,104 |
2018-06-29 | $19.11 | $19.14 | $19.02 | $19.05 | $18.64 | 1,217,163 |
2018-06-28 | $19.58 | $19.61 | $19.36 | $19.38 | $18.96 | 707,232 |
2018-06-27 | $19.21 | $19.60 | $19.19 | $19.55 | $19.12 | 1,921,348 |
2018-06-26 | $19.10 | $19.21 | $19.05 | $19.17 | $18.75 | 464,899 |
2018-06-25 | $19.03 | $19.27 | $18.99 | $19.08 | $18.66 | 892,020 |
2018-06-22 | $18.76 | $18.89 | $18.74 | $18.84 | $18.43 | 319,382 |
2018-06-21 | $18.89 | $19.05 | $18.88 | $19.03 | $18.62 | 357,974 |
2018-06-20 | $18.65 | $18.78 | $18.65 | $18.77 | $18.36 | 342,647 |
2018-06-19 | $19.01 | $19.05 | $18.82 | $18.84 | $18.42 | 855,652 |
2018-06-18 | $18.69 | $18.78 | $18.62 | $18.63 | $18.22 | 257,903 |
2018-06-15 | $18.47 | $18.54 | $18.39 | $18.40 | $17.99 | 295,862 |
2018-06-14 | $18.17 | $18.30 | $18.13 | $18.26 | $17.85 | 369,688 |
2018-06-13 | $18.00 | $18.26 | $17.98 | $18.15 | $17.75 | 561,854 |
2018-06-12 | $18.02 | $18.10 | $17.98 | $18.03 | $17.63 | 172,541 |
2018-06-11 | $17.97 | $18.01 | $17.92 | $17.99 | $17.59 | 129,421 |
2018-06-08 | $18.07 | $18.11 | $17.91 | $17.97 | $17.57 | 433,778 |
2018-06-07 | $17.74 | $18.05 | $17.74 | $17.94 | $17.54 | 605,585 |
2018-06-06 | $17.81 | $17.82 | $17.67 | $17.67 | $17.28 | 319,408 |
2018-06-05 | $17.87 | $17.95 | $17.84 | $17.93 | $17.53 | 356,905 |
2018-06-04 | $17.86 | $17.87 | $17.77 | $17.80 | $17.41 | 616,804 |
2018-06-01 | $18.09 | $18.13 | $17.98 | $17.99 | $17.59 | 243,688 |
2018-05-31 | $18.27 | $18.32 | $18.16 | $18.24 | $17.84 | 378,448 |
2018-05-30 | $18.40 | $18.45 | $18.22 | $18.24 | $17.84 | 434,857 |
2018-05-29 | $18.24 | $18.47 | $18.18 | $18.37 | $17.96 | 632,716 |
2018-05-25 | $17.99 | $18.05 | $17.94 | $17.96 | $17.56 | 267,116 |
2018-05-24 | $18.04 | $18.22 | $18.00 | $18.02 | $17.62 | 292,541 |
2018-05-23 | $18.12 | $18.14 | $17.92 | $17.93 | $17.53 | 683,936 |
2018-05-22 | $17.89 | $17.95 | $17.84 | $17.92 | $17.52 | 510,333 |
2018-05-21 | $17.97 | $18.05 | $17.92 | $17.98 | $17.58 | 589,414 |
2018-05-18 | $18.11 | $18.14 | $18.05 | $18.08 | $17.68 | 584,069 |
2018-05-17 | $17.89 | $18.00 | $17.82 | $17.94 | $17.54 | 393,039 |
2018-05-16 | $17.79 | $17.79 | $17.64 | $17.66 | $17.27 | 424,172 |
2018-05-15 | $17.90 | $18.01 | $17.87 | $17.93 | $17.53 | 576,206 |
2018-05-14 | $17.50 | $17.60 | $17.47 | $17.59 | $17.20 | 484,340 |
2018-05-11 | $17.49 | $17.64 | $17.49 | $17.61 | $17.22 | 597,753 |
2018-05-10 | $17.72 | $17.75 | $17.51 | $17.56 | $17.17 | 841,479 |
2018-05-09 | $17.93 | $18.04 | $17.91 | $17.95 | $17.55 | 438,281 |
2018-05-08 | $18.03 | $18.15 | $17.98 | $17.99 | $17.59 | 899,926 |
2018-05-07 | $18.13 | $18.13 | $18.01 | $18.07 | $17.67 | 398,708 |
2018-05-04 | $18.24 | $18.24 | $17.92 | $17.97 | $17.57 | 622,526 |
2018-05-03 | $18.05 | $18.29 | $18.01 | $18.06 | $17.66 | 1,776,549 |
2018-05-02 | $17.84 | $18.02 | $17.82 | $18.00 | $17.60 | 768,635 |
2018-05-01 | $17.90 | $18.10 | $17.85 | $17.87 | $17.47 | 563,864 |
2018-04-30 | $17.58 | $17.79 | $17.58 | $17.79 | $17.40 | 705,600 |
2018-04-27 | $17.65 | $17.76 | $17.63 | $17.65 | $17.26 | 710,304 |
2018-04-26 | $17.91 | $17.93 | $17.76 | $17.77 | $17.38 | 525,030 |
2018-04-25 | $18.01 | $18.13 | $17.99 | $18.01 | $17.61 | 1,047,684 |
2018-04-24 | $17.66 | $17.96 | $17.63 | $17.89 | $17.49 | 648,804 |
2018-04-23 | $17.70 | $17.83 | $17.65 | $17.80 | $17.41 | 592,345 |
2018-04-20 | $17.55 | $17.73 | $17.55 | $17.65 | $17.26 | 922,927 |
2018-04-19 | $17.29 | $17.49 | $17.29 | $17.44 | $17.05 | 690,864 |
2018-04-18 | $17.41 | $17.45 | $17.28 | $17.33 | $16.95 | 482,385 |
2018-04-17 | $17.59 | $17.60 | $17.44 | $17.49 | $17.10 | 358,782 |
2018-04-16 | $17.57 | $17.62 | $17.51 | $17.52 | $17.13 | 380,384 |
2018-04-13 | $17.38 | $17.59 | $17.38 | $17.54 | $17.15 | 603,840 |
2018-04-12 | $17.39 | $17.42 | $17.32 | $17.35 | $16.97 | 2,152,569 |
2018-04-11 | $17.49 | $17.49 | $17.33 | $17.36 | $16.97 | 831,679 |
2018-04-10 | $17.45 | $17.53 | $17.35 | $17.38 | $16.99 | 894,960 |
2018-04-09 | $17.61 | $17.72 | $17.52 | $17.72 | $17.33 | 608,425 |
2018-04-06 | $17.57 | $17.81 | $17.45 | $17.73 | $17.34 | 988,924 |
2018-04-05 | $17.35 | $17.44 | $17.31 | $17.40 | $17.01 | 437,470 |
2018-04-04 | $17.90 | $17.90 | $17.42 | $17.43 | $17.04 | 733,576 |
2018-04-03 | $17.46 | $17.59 | $17.42 | $17.43 | $17.04 | 471,067 |
2018-04-02 | $17.45 | $17.77 | $17.34 | $17.61 | $17.22 | 995,286 |
2018-03-29 | $17.53 | $17.56 | $17.24 | $17.30 | $16.92 | 910,226 |
2018-03-28 | $17.65 | $17.78 | $17.58 | $17.67 | $17.28 | 1,322,675 |
2018-03-27 | $17.26 | $17.62 | $17.23 | $17.57 | $17.18 | 1,407,665 |
2018-03-26 | $17.39 | $17.59 | $17.25 | $17.26 | $16.88 | 840,532 |
2018-03-23 | $17.46 | $17.84 | $17.46 | $17.84 | $17.44 | 1,295,246 |
2018-03-22 | $17.30 | $17.51 | $17.23 | $17.48 | $17.09 | 796,552 |
2018-03-21 | $17.07 | $17.09 | $16.86 | $16.92 | $16.54 | 552,474 |
2018-03-20 | $17.06 | $17.10 | $16.97 | $17.03 | $16.65 | 498,515 |
2018-03-19 | $17.15 | $17.32 | $17.11 | $17.21 | $16.83 | 836,979 |
2018-03-16 | $17.05 | $17.06 | $16.99 | $17.02 | $16.64 | 290,036 |
2018-03-15 | $16.86 | $17.04 | $16.85 | $16.99 | $16.61 | 415,465 |
2018-03-14 | $16.82 | $17.01 | $16.82 | $16.92 | $16.54 | 578,672 |
2018-03-13 | $16.73 | $17.01 | $16.71 | $16.95 | $16.57 | 891,550 |
2018-03-12 | $16.84 | $16.89 | $16.77 | $16.80 | $16.43 | 701,841 |
2018-03-09 | $17.09 | $17.09 | $16.83 | $16.84 | $16.47 | 496,258 |
2018-03-08 | $17.17 | $17.28 | $17.16 | $17.20 | $16.82 | 579,775 |
2018-03-07 | $17.36 | $17.41 | $17.20 | $17.20 | $16.82 | 659,312 |
2018-03-06 | $17.13 | $17.27 | $17.10 | $17.23 | $16.85 | 641,682 |
2018-03-05 | $17.62 | $17.62 | $17.36 | $17.39 | $17.00 | 799,111 |
2018-03-02 | $17.72 | $17.77 | $17.38 | $17.41 | $17.02 | 746,798 |
2018-03-01 | $17.31 | $17.65 | $17.20 | $17.48 | $17.09 | 2,346,220 |
2018-02-28 | $17.18 | $17.44 | $17.15 | $17.43 | $17.04 | 1,046,973 |
2018-02-27 | $16.92 | $17.20 | $16.91 | $17.20 | $16.82 | 805,561 |
2018-02-26 | $16.85 | $16.92 | $16.72 | $16.72 | $16.35 | 354,754 |
2018-02-23 | $16.99 | $17.04 | $16.87 | $16.88 | $16.51 | 471,745 |
2018-02-22 | $17.16 | $17.19 | $17.01 | $17.16 | $16.78 | 655,645 |
2018-02-21 | $17.01 | $17.20 | $16.83 | $17.18 | $16.80 | 682,774 |
2018-02-20 | $17.28 | $17.28 | $17.12 | $17.17 | $16.79 | 692,412 |
2018-02-16 | $17.00 | $17.00 | $16.80 | $16.94 | $16.56 | 746,297 |
2018-02-15 | $16.93 | $17.12 | $16.84 | $16.89 | $16.52 | 849,892 |
2018-02-14 | $17.68 | $17.68 | $17.21 | $17.23 | $16.85 | 591,556 |
2018-02-13 | $17.80 | $17.80 | $17.63 | $17.68 | $17.29 | 250,289 |
2018-02-12 | $17.88 | $18.00 | $17.69 | $17.81 | $17.41 | 708,485 |
2018-02-09 | $18.16 | $18.65 | $17.96 | $18.10 | $17.70 | 1,064,663 |
2018-02-08 | $17.65 | $18.42 | $17.65 | $18.42 | $18.01 | 731,521 |
2018-02-07 | $17.56 | $17.79 | $17.36 | $17.79 | $17.40 | 289,229 |
2018-02-06 | $17.84 | $17.86 | $17.08 | $17.25 | $16.87 | 873,296 |
2018-02-05 | $17.24 | $17.81 | $17.06 | $17.77 | $17.38 | 809,237 |
2018-02-02 | $16.98 | $17.22 | $16.97 | $17.21 | $16.83 | 336,120 |
2018-02-01 | $16.73 | $16.79 | $16.62 | $16.78 | $16.41 | 232,252 |
2018-01-31 | $16.49 | $16.67 | $16.44 | $16.57 | $16.20 | 335,839 |
2018-01-30 | $16.67 | $16.76 | $16.63 | $16.71 | $16.34 | 405,363 |
2018-01-29 | $16.42 | $16.49 | $16.41 | $16.47 | $16.10 | 203,997 |
2018-01-26 | $16.36 | $16.37 | $16.23 | $16.23 | $15.87 | 291,555 |
2018-01-25 | $16.41 | $16.48 | $16.31 | $16.46 | $16.09 | 132,947 |
2018-01-24 | $16.50 | $16.56 | $16.40 | $16.44 | $16.08 | 329,756 |
2018-01-23 | $16.65 | $16.68 | $16.58 | $16.58 | $16.21 | 99,061 |
2018-01-22 | $16.79 | $16.80 | $16.66 | $16.66 | $16.29 | 181,756 |
2018-01-19 | $16.80 | $16.86 | $16.75 | $16.76 | $16.39 | 224,067 |
2018-01-18 | $16.91 | $16.93 | $16.88 | $16.89 | $16.52 | 142,612 |
2018-01-17 | $17.00 | $17.02 | $16.88 | $16.91 | $16.53 | 390,810 |
2018-01-16 | $17.00 | $17.16 | $16.95 | $17.15 | $16.77 | 282,621 |
2018-01-12 | $17.22 | $17.24 | $17.07 | $17.08 | $16.70 | 151,070 |
2018-01-11 | $17.35 | $17.38 | $17.24 | $17.24 | $16.86 | 166,543 |
2018-01-10 | $17.35 | $17.42 | $17.30 | $17.35 | $16.97 | 227,342 |
2018-01-09 | $17.23 | $17.32 | $17.21 | $17.24 | $16.86 | 105,342 |
2018-01-08 | $17.26 | $17.26 | $17.18 | $17.21 | $16.83 | 323,649 |
2018-01-05 | $17.31 | $17.33 | $17.20 | $17.21 | $16.83 | 111,248 |
2018-01-04 | $17.42 | $17.42 | $17.33 | $17.35 | $16.97 | 189,495 |
2018-01-03 | $17.50 | $17.50 | $17.42 | $17.43 | $17.04 | 151,030 |
2018-01-02 | $17.70 | $17.71 | $17.59 | $17.59 | $17.20 | 205,140 |
2017-12-29 | $17.91 | $17.97 | $17.87 | $17.95 | $17.55 | 549,971 |
2017-12-28 | $18.02 | $18.08 | $17.97 | $18.03 | $17.63 | 187,126 |
2017-12-27 | $18.18 | $18.21 | $18.14 | $18.16 | $17.76 | 92,319 |
2017-12-26 | $18.24 | $18.27 | $18.20 | $18.20 | $17.80 | 167,505 |
2017-12-22 | $18.29 | $18.29 | $18.18 | $18.19 | $17.79 | 352,127 |
2017-12-21 | $18.40 | $18.40 | $18.30 | $18.35 | $17.94 | 150,607 |
2017-12-20 | $18.39 | $18.47 | $18.39 | $18.46 | $18.05 | 157,942 |
2017-12-19 | $18.34 | $18.51 | $18.34 | $18.47 | $18.06 | 105,529 |
2017-12-18 | $18.46 | $18.46 | $18.32 | $18.39 | $17.98 | 89,122 |
2017-12-15 | $18.58 | $18.68 | $18.57 | $18.60 | $18.19 | 244,269 |
2017-12-14 | $18.59 | $18.64 | $18.52 | $18.64 | $18.23 | 248,005 |
2017-12-13 | $18.56 | $18.58 | $18.44 | $18.50 | $18.09 | 223,306 |
2017-12-12 | $18.77 | $18.80 | $18.69 | $18.73 | $18.31 | 207,340 |
2017-12-11 | $18.65 | $18.65 | $18.58 | $18.60 | $18.19 | 41,937 |
2017-12-08 | $18.69 | $18.77 | $18.67 | $18.70 | $18.29 | 77,702 |
2017-12-07 | $19.03 | $19.06 | $18.86 | $18.92 | $18.50 | 150,780 |
2017-12-06 | $19.02 | $19.05 | $18.93 | $18.96 | $18.54 | 169,220 |
2017-12-05 | $18.71 | $18.74 | $18.60 | $18.72 | $18.30 | 91,261 |
2017-12-04 | $18.52 | $18.71 | $18.51 | $18.70 | $18.29 | 162,368 |
2017-12-01 | $18.70 | $18.80 | $18.65 | $18.74 | $18.32 | 226,605 |
2017-11-30 | $18.51 | $18.64 | $18.51 | $18.63 | $18.22 | 198,999 |
2017-11-29 | $18.21 | $18.47 | $18.21 | $18.43 | $18.02 | 447,866 |
2017-11-28 | $18.12 | $18.20 | $18.09 | $18.15 | $17.74 | 126,129 |
2017-11-27 | $18.18 | $18.29 | $18.18 | $18.28 | $17.87 | 163,955 |
2017-11-24 | $18.04 | $18.04 | $18.01 | $18.02 | $17.62 | 13,247 |
2017-11-22 | $17.97 | $18.03 | $17.94 | $17.97 | $17.57 | 157,688 |
2017-11-21 | $18.03 | $18.05 | $17.95 | $18.01 | $17.61 | 144,935 |
2017-11-20 | $18.39 | $18.39 | $18.26 | $18.26 | $17.85 | 169,909 |
2017-11-17 | $18.39 | $18.39 | $18.29 | $18.36 | $17.95 | 165,557 |
2017-11-16 | $18.59 | $18.59 | $18.40 | $18.45 | $18.04 | 68,845 |
2017-11-15 | $18.81 | $18.91 | $18.80 | $18.84 | $18.42 | 153,455 |
2017-11-14 | $18.63 | $18.77 | $18.63 | $18.74 | $18.32 | 82,512 |
2017-11-13 | $18.66 | $18.68 | $18.58 | $18.62 | $18.21 | 92,357 |
2017-11-10 | $18.50 | $18.61 | $18.50 | $18.57 | $18.16 | 137,466 |
2017-11-09 | $18.51 | $18.63 | $18.46 | $18.50 | $18.09 | 155,418 |
2017-11-08 | $18.43 | $18.44 | $18.38 | $18.38 | $17.97 | 104,605 |
2017-11-07 | $18.35 | $18.49 | $18.35 | $18.48 | $18.07 | 147,507 |
2017-11-06 | $18.49 | $18.49 | $18.35 | $18.35 | $17.94 | 96,650 |
2017-11-03 | $18.46 | $18.66 | $18.46 | $18.56 | $18.14 | 156,221 |
2017-11-02 | $18.49 | $18.55 | $18.45 | $18.45 | $18.04 | 89,260 |
2017-11-01 | $18.40 | $18.55 | $18.21 | $18.49 | $18.08 | 256,317 |
2017-10-31 | $18.66 | $18.67 | $18.58 | $18.60 | $18.19 | 239,229 |
2017-10-30 | $18.68 | $18.77 | $18.66 | $18.76 | $18.34 | 179,048 |
2017-10-27 | $18.84 | $18.85 | $18.62 | $18.64 | $18.22 | 226,882 |
2017-10-26 | $18.78 | $18.92 | $18.75 | $18.92 | $18.50 | 125,791 |
2017-10-25 | $18.68 | $18.93 | $18.68 | $18.79 | $18.37 | 259,159 |
2017-10-24 | $18.72 | $18.75 | $18.65 | $18.74 | $18.32 | 134,316 |
2017-10-23 | $18.64 | $18.75 | $18.63 | $18.74 | $18.32 | 145,426 |
2017-10-20 | $18.56 | $18.62 | $18.56 | $18.60 | $18.19 | 97,374 |
2017-10-19 | $18.72 | $18.73 | $18.66 | $18.67 | $18.26 | 66,495 |
2017-10-18 | $18.47 | $18.53 | $18.44 | $18.50 | $18.08 | 107,498 |
2017-10-17 | $18.50 | $18.58 | $18.50 | $18.54 | $18.13 | 50,347 |
2017-10-16 | $18.38 | $18.45 | $18.38 | $18.45 | $18.04 | 129,727 |
2017-10-13 | $18.45 | $18.46 | $18.41 | $18.44 | $18.03 | 87,727 |
2017-10-12 | $18.59 | $18.62 | $18.56 | $18.61 | $18.19 | 65,380 |
2017-10-11 | $18.68 | $18.68 | $18.60 | $18.61 | $18.20 | 229,423 |
2017-10-10 | $18.72 | $18.73 | $18.68 | $18.68 | $18.27 | 136,916 |
2017-10-09 | $18.91 | $18.93 | $18.87 | $18.88 | $18.46 | 122,812 |
2017-10-06 | $18.93 | $18.98 | $18.85 | $18.86 | $18.44 | 164,391 |
2017-10-05 | $18.83 | $18.83 | $18.72 | $18.76 | $18.34 | 393,702 |
2017-10-04 | $18.91 | $18.93 | $18.86 | $18.90 | $18.48 | 248,817 |
2017-10-03 | $19.04 | $19.05 | $18.89 | $18.90 | $18.48 | 217,137 |
2017-10-02 | $19.21 | $19.21 | $19.12 | $19.19 | $18.76 | 318,839 |
2017-09-29 | $19.29 | $19.31 | $19.16 | $19.20 | $18.77 | 272,455 |
2017-09-28 | $19.51 | $19.51 | $19.41 | $19.42 | $18.99 | 250,625 |
2017-09-27 | $19.39 | $19.52 | $19.37 | $19.41 | $18.98 | 274,790 |
2017-09-26 | $19.26 | $19.38 | $19.24 | $19.34 | $18.91 | 175,335 |
2017-09-25 | $19.14 | $19.36 | $19.14 | $19.28 | $18.85 | 361,403 |
2017-09-22 | $18.98 | $18.99 | $18.94 | $18.97 | $18.55 | 68,604 |
2017-09-21 | $18.80 | $18.90 | $18.80 | $18.86 | $18.44 | 111,651 |
2017-09-20 | $18.74 | $19.04 | $18.74 | $18.87 | $18.45 | 255,227 |
2017-09-19 | $18.79 | $18.85 | $18.77 | $18.78 | $18.36 | 72,328 |
2017-09-18 | $18.76 | $18.84 | $18.73 | $18.82 | $18.40 | 242,253 |
2017-09-15 | $18.97 | $19.00 | $18.86 | $18.88 | $18.46 | 278,421 |
2017-09-14 | $19.10 | $19.10 | $18.99 | $19.00 | $18.58 | 81,026 |
2017-09-13 | $19.02 | $19.09 | $19.00 | $19.04 | $18.62 | 407,221 |
2017-09-12 | $18.95 | $18.97 | $18.92 | $18.96 | $18.54 | 156,942 |
2017-09-11 | $19.03 | $19.03 | $18.92 | $18.92 | $18.50 | 182,837 |
2017-09-08 | $19.10 | $19.20 | $19.10 | $19.19 | $18.76 | 137,487 |
2017-09-07 | $19.11 | $19.12 | $19.06 | $19.06 | $18.64 | 311,737 |
2017-09-06 | $19.24 | $19.27 | $19.18 | $19.20 | $18.77 | 299,315 |
2017-09-05 | $19.22 | $19.41 | $19.18 | $19.33 | $18.90 | 342,952 |
2017-09-01 | $19.14 | $19.15 | $19.06 | $19.08 | $18.66 | 141,953 |
2017-08-31 | $19.25 | $19.25 | $19.17 | $19.23 | $18.80 | 347,766 |
2017-08-30 | $19.29 | $19.30 | $19.23 | $19.25 | $18.82 | 218,157 |
2017-08-29 | $19.43 | $19.44 | $19.27 | $19.27 | $18.84 | 144,005 |
2017-08-28 | $19.18 | $19.27 | $19.18 | $19.24 | $18.81 | 148,987 |
2017-08-25 | $19.16 | $19.20 | $19.11 | $19.17 | $18.74 | 188,211 |
2017-08-24 | $19.24 | $19.33 | $19.23 | $19.29 | $18.86 | 151,508 |
2017-08-23 | $19.48 | $19.48 | $19.33 | $19.35 | $18.92 | 281,235 |
2017-08-22 | $19.51 | $19.51 | $19.41 | $19.45 | $19.02 | 161,382 |
2017-08-21 | $19.67 | $19.72 | $19.62 | $19.65 | $19.21 | 13,457 |
2017-08-18 | $19.83 | $19.89 | $19.65 | $19.73 | $19.29 | 352,504 |
2017-08-17 | $19.69 | $19.91 | $19.66 | $19.90 | $19.46 | 433,955 |
2017-08-16 | $19.69 | $19.71 | $19.64 | $19.65 | $19.21 | 107,967 |
2017-08-15 | $19.88 | $19.91 | $19.84 | $19.86 | $19.41 | 63,780 |
2017-08-14 | $19.83 | $19.88 | $19.77 | $19.85 | $19.41 | 88,827 |
2017-08-11 | $20.10 | $20.17 | $19.99 | $20.06 | $19.61 | 200,368 |
2017-08-10 | $19.83 | $20.14 | $19.82 | $20.14 | $19.69 | 331,288 |
2017-08-09 | $19.71 | $19.75 | $19.64 | $19.65 | $19.21 | 132,574 |
2017-08-08 | $19.42 | $19.51 | $19.34 | $19.48 | $19.05 | 102,100 |
2017-08-07 | $19.55 | $19.55 | $19.47 | $19.48 | $19.05 | 27,697 |
2017-08-04 | $19.64 | $19.71 | $19.61 | $19.62 | $19.18 | 79,691 |
2017-08-03 | $19.71 | $19.79 | $19.69 | $19.69 | $19.25 | 144,093 |
2017-08-02 | $19.59 | $19.71 | $19.59 | $19.60 | $19.17 | 56,694 |
2017-08-01 | $19.63 | $19.63 | $19.59 | $19.61 | $19.17 | 44,876 |
2017-07-31 | $19.66 | $19.74 | $19.66 | $19.70 | $19.26 | 64,294 |
2017-07-28 | $19.78 | $19.81 | $19.70 | $19.70 | $19.26 | 98,168 |
2017-07-27 | $19.54 | $19.83 | $19.52 | $19.70 | $19.26 | 149,796 |
2017-07-26 | $19.73 | $19.74 | $19.57 | $19.59 | $19.16 | 99,021 |
2017-07-25 | $19.67 | $19.76 | $19.67 | $19.75 | $19.31 | 116,938 |
2017-07-24 | $19.67 | $19.75 | $19.67 | $19.70 | $19.26 | 42,757 |
2017-07-21 | $19.73 | $19.82 | $19.73 | $19.76 | $19.32 | 77,047 |
2017-07-20 | $19.71 | $19.78 | $19.71 | $19.75 | $19.31 | 75,880 |
2017-07-19 | $19.69 | $19.77 | $19.69 | $19.73 | $19.29 | 53,005 |
2017-07-18 | $19.98 | $20.01 | $19.87 | $19.89 | $19.45 | 107,941 |
2017-07-17 | $19.93 | $19.98 | $19.92 | $19.96 | $19.52 | 133,087 |
2017-07-14 | $20.00 | $20.00 | $19.85 | $19.86 | $19.42 | 60,360 |
2017-07-13 | $20.16 | $20.18 | $20.11 | $20.11 | $19.66 | 20,627 |
2017-07-12 | $20.30 | $20.33 | $20.17 | $20.21 | $19.76 | 192,707 |
2017-07-11 | $20.69 | $20.73 | $20.59 | $20.62 | $20.16 | 51,227 |
2017-07-10 | $20.90 | $20.90 | $20.77 | $20.79 | $20.33 | 89,329 |
2017-07-07 | $20.98 | $21.06 | $20.94 | $20.98 | $20.51 | 120,883 |
2017-07-06 | $20.90 | $21.04 | $20.90 | $21.03 | $20.56 | 72,558 |
2017-07-05 | $20.83 | $20.94 | $20.77 | $20.77 | $20.31 | 114,540 |
2017-07-03 | $20.74 | $20.77 | $20.67 | $20.75 | $20.29 | 32,048 |
2017-06-30 | $20.81 | $20.86 | $20.76 | $20.84 | $20.38 | 71,611 |
2017-06-29 | $20.77 | $21.06 | $20.77 | $20.94 | $20.48 | 99,613 |
2017-06-28 | $20.76 | $20.82 | $20.66 | $20.69 | $20.23 | 103,993 |
2017-06-27 | $20.76 | $20.84 | $20.68 | $20.84 | $20.38 | 82,721 |
2017-06-26 | $20.62 | $20.66 | $20.56 | $20.61 | $20.15 | 103,947 |
2017-06-23 | $20.85 | $20.85 | $20.77 | $20.79 | $20.33 | 29,072 |
2017-06-22 | $20.95 | $20.95 | $20.83 | $20.91 | $20.45 | 52,657 |
2017-06-21 | $20.98 | $21.04 | $20.92 | $21.02 | $20.55 | 82,614 |
2017-06-20 | $20.89 | $21.08 | $20.89 | $21.06 | $20.59 | 101,495 |
2017-06-19 | $20.94 | $20.94 | $20.80 | $20.83 | $20.37 | 74,694 |
2017-06-16 | $21.03 | $21.12 | $21.02 | $21.03 | $20.56 | 72,355 |
2017-06-15 | $21.14 | $21.20 | $21.07 | $21.08 | $20.61 | 140,411 |
2017-06-14 | $20.74 | $20.92 | $20.69 | $20.85 | $20.39 | 81,728 |
2017-06-13 | $20.87 | $20.92 | $20.84 | $20.87 | $20.41 | 95,021 |
2017-06-12 | $20.99 | $21.06 | $20.95 | $20.96 | $20.49 | 185,056 |
2017-06-09 | $20.65 | $20.96 | $20.65 | $20.84 | $20.38 | 153,887 |
2017-06-08 | $20.72 | $20.75 | $20.68 | $20.70 | $20.24 | 86,534 |
2017-06-07 | $20.87 | $20.90 | $20.78 | $20.82 | $20.36 | 37,281 |
2017-06-06 | $20.86 | $20.86 | $20.76 | $20.78 | $20.32 | 50,165 |
2017-06-05 | $20.81 | $20.82 | $20.74 | $20.80 | $20.34 | 29,331 |
2017-06-02 | $20.79 | $20.84 | $20.77 | $20.78 | $20.32 | 115,727 |
2017-06-01 | $21.02 | $21.02 | $20.89 | $20.89 | $20.42 | 35,156 |
2017-05-31 | $20.94 | $21.10 | $20.94 | $21.06 | $20.59 | 100,933 |
2017-05-30 | $20.90 | $20.95 | $20.88 | $20.90 | $20.43 | 66,841 |
2017-05-26 | $20.84 | $20.84 | $20.79 | $20.80 | $20.34 | 42,742 |
2017-05-25 | $20.84 | $20.90 | $20.80 | $20.88 | $20.42 | 86,085 |
2017-05-24 | $21.03 | $21.06 | $20.95 | $20.97 | $20.50 | 111,885 |
2017-05-23 | $21.07 | $21.10 | $21.03 | $21.06 | $20.59 | 84,951 |
2017-05-22 | $21.06 | $21.09 | $21.01 | $21.07 | $20.60 | 699,210 |
2017-05-19 | $21.23 | $21.23 | $21.06 | $21.10 | $20.63 | 138,409 |
2017-05-18 | $21.72 | $21.78 | $21.37 | $21.53 | $21.05 | 437,159 |
2017-05-17 | $21.01 | $21.20 | $21.00 | $21.20 | $20.73 | 133,927 |
2017-05-16 | $20.89 | $20.90 | $20.83 | $20.84 | $20.38 | 56,128 |
2017-05-15 | $20.96 | $20.98 | $20.86 | $20.86 | $20.40 | 115,374 |
2017-05-12 | $21.13 | $21.14 | $21.05 | $21.08 | $20.61 | 186,671 |
2017-05-11 | $21.17 | $21.28 | $21.14 | $21.16 | $20.69 | 151,278 |
2017-05-10 | $21.29 | $21.32 | $21.21 | $21.21 | $20.74 | 155,320 |
2017-05-09 | $21.46 | $21.46 | $21.29 | $21.35 | $20.88 | 248,352 |
2017-05-08 | $21.54 | $21.64 | $21.52 | $21.63 | $21.15 | 57,831 |
2017-05-05 | $21.84 | $21.85 | $21.63 | $21.64 | $21.16 | 645,125 |
2017-05-04 | $21.75 | $21.82 | $21.71 | $21.79 | $21.31 | 127,140 |
2017-05-03 | $21.50 | $21.61 | $21.50 | $21.57 | $21.09 | 63,019 |
2017-05-02 | $21.47 | $21.51 | $21.39 | $21.41 | $20.93 | 136,020 |
2017-05-01 | $21.59 | $21.65 | $21.52 | $21.59 | $21.11 | 143,711 |
2017-04-28 | $21.71 | $21.76 | $21.67 | $21.70 | $21.22 | 215,489 |
2017-04-27 | $21.68 | $21.79 | $21.67 | $21.74 | $21.25 | 133,044 |
2017-04-26 | $21.65 | $21.73 | $21.60 | $21.72 | $21.24 | 222,164 |
2017-04-25 | $21.65 | $21.67 | $21.56 | $21.60 | $21.12 | 125,902 |
2017-04-24 | $21.80 | $21.86 | $21.78 | $21.81 | $21.33 | 117,864 |
2017-04-21 | $22.14 | $22.17 | $22.10 | $22.12 | $21.63 | 154,334 |
2017-04-20 | $22.18 | $22.22 | $22.13 | $22.14 | $21.65 | 105,666 |
2017-04-19 | $22.23 | $22.46 | $22.22 | $22.41 | $21.91 | 155,538 |
2017-04-18 | $22.24 | $22.32 | $22.17 | $22.27 | $21.78 | 198,253 |
2017-04-17 | $22.14 | $22.14 | $21.99 | $21.99 | $21.50 | 121,339 |
2017-04-13 | $22.08 | $22.23 | $22.04 | $22.21 | $21.72 | 125,556 |
2017-04-12 | $22.13 | $22.26 | $22.13 | $22.13 | $21.64 | 120,390 |
2017-04-11 | $22.20 | $22.37 | $22.19 | $22.23 | $21.74 | 150,436 |
2017-04-10 | $22.16 | $22.25 | $22.16 | $22.20 | $21.71 | 66,878 |
2017-04-07 | $22.11 | $22.11 | $22.00 | $22.09 | $21.60 | 61,543 |
2017-04-06 | $22.03 | $22.11 | $22.00 | $22.06 | $21.57 | 105,851 |
2017-04-05 | $21.87 | $22.03 | $21.81 | $22.03 | $21.54 | 110,658 |
2017-04-04 | $22.00 | $22.03 | $21.93 | $21.94 | $21.45 | 132,879 |
2017-04-03 | $22.01 | $22.08 | $21.94 | $21.96 | $21.47 | 132,129 |
2017-03-31 | $22.08 | $22.12 | $22.04 | $22.09 | $21.60 | 317,722 |
2017-03-30 | $21.90 | $21.94 | $21.84 | $21.94 | $21.45 | 128,091 |
2017-03-29 | $21.90 | $21.92 | $21.80 | $21.81 | $21.33 | 80,790 |
2017-03-28 | $21.92 | $21.92 | $21.79 | $21.86 | $21.37 | 128,487 |
2017-03-27 | $22.00 | $22.05 | $21.88 | $21.91 | $21.42 | 401,849 |
2017-03-24 | $21.92 | $21.92 | $21.82 | $21.85 | $21.37 | 148,607 |
2017-03-23 | $21.98 | $22.00 | $21.85 | $21.91 | $21.42 | 192,203 |
2017-03-22 | $22.06 | $22.08 | $21.87 | $21.91 | $21.42 | 564,321 |
2017-03-21 | $21.66 | $22.04 | $21.63 | $22.03 | $21.54 | 207,716 |
2017-03-20 | $21.91 | $21.92 | $21.73 | $21.76 | $21.28 | 237,103 |
2017-03-17 | $21.96 | $22.05 | $21.96 | $22.02 | $21.53 | 219,506 |
2017-03-16 | $21.97 | $22.06 | $21.95 | $22.00 | $21.51 | 525,018 |
2017-03-15 | $22.62 | $22.66 | $22.10 | $22.13 | $21.64 | 687,319 |
2017-03-14 | $22.68 | $22.73 | $22.64 | $22.72 | $22.22 | 88,274 |
2017-03-13 | $22.67 | $22.69 | $22.57 | $22.60 | $22.10 | 56,548 |
2017-03-10 | $22.98 | $23.03 | $22.92 | $22.92 | $22.41 | 140,544 |
2017-03-09 | $23.11 | $23.28 | $23.08 | $23.17 | $22.66 | 85,582 |
2017-03-08 | $22.83 | $23.01 | $22.80 | $22.97 | $22.46 | 102,515 |
2017-03-07 | $22.71 | $22.81 | $22.71 | $22.77 | $22.26 | 105,353 |
2017-03-06 | $22.76 | $22.87 | $22.76 | $22.79 | $22.28 | 123,936 |
2017-03-03 | $22.89 | $22.95 | $22.80 | $22.81 | $22.30 | 202,500 |
2017-03-02 | $22.79 | $22.99 | $22.77 | $22.99 | $22.47 | 190,362 |
2017-03-01 | $22.77 | $22.77 | $22.58 | $22.59 | $22.09 | 217,463 |
2017-02-28 | $22.76 | $22.95 | $22.76 | $22.94 | $22.43 | 128,570 |
2017-02-27 | $22.72 | $22.76 | $22.67 | $22.73 | $22.23 | 125,995 |
2017-02-24 | $22.67 | $22.68 | $22.62 | $22.65 | $22.15 | 68,672 |
2017-02-23 | $22.26 | $22.42 | $22.26 | $22.40 | $21.90 | 109,664 |
2017-02-22 | $22.50 | $22.50 | $22.40 | $22.41 | $21.91 | 83,441 |
2017-02-21 | $22.58 | $22.58 | $22.46 | $22.47 | $21.97 | 167,582 |
2017-02-17 | $22.79 | $22.82 | $22.71 | $22.73 | $22.23 | 374,006 |
2017-02-16 | $22.51 | $22.64 | $22.51 | $22.62 | $22.12 | 137,245 |
2017-02-15 | $22.71 | $22.72 | $22.53 | $22.54 | $22.04 | 115,633 |
2017-02-14 | $22.74 | $22.92 | $22.72 | $22.72 | $22.22 | 187,193 |
2017-02-13 | $22.82 | $22.82 | $22.72 | $22.75 | $22.25 | 198,294 |
2017-02-10 | $23.00 | $23.00 | $22.82 | $22.83 | $22.32 | 97,330 |
2017-02-09 | $23.05 | $23.06 | $23.00 | $23.03 | $22.52 | 225,782 |
2017-02-08 | $23.25 | $23.26 | $23.12 | $23.13 | $22.62 | 138,337 |
2017-02-07 | $23.20 | $23.31 | $23.19 | $23.28 | $22.76 | 298,032 |
2017-02-06 | $23.13 | $23.17 | $23.11 | $23.16 | $22.65 | 101,801 |
2017-02-03 | $23.15 | $23.20 | $23.07 | $23.12 | $22.61 | 133,672 |
2017-02-02 | $23.29 | $23.31 | $23.23 | $23.24 | $22.72 | 131,285 |
2017-02-01 | $23.27 | $23.40 | $23.25 | $23.35 | $22.83 | 189,565 |
2017-01-31 | $23.38 | $23.45 | $23.33 | $23.39 | $22.87 | 198,831 |
2017-01-30 | $23.45 | $23.50 | $23.40 | $23.41 | $22.89 | 170,807 |
2017-01-27 | $23.29 | $23.37 | $23.26 | $23.29 | $22.77 | 75,167 |
2017-01-26 | $23.21 | $23.31 | $23.21 | $23.29 | $22.77 | 250,746 |
2017-01-25 | $23.33 | $23.35 | $23.20 | $23.21 | $22.69 | 154,090 |
2017-01-24 | $23.50 | $23.50 | $23.38 | $23.47 | $22.95 | 192,187 |
2017-01-23 | $23.82 | $23.82 | $23.61 | $23.62 | $23.10 | 178,709 |
2017-01-20 | $24.00 | $24.10 | $23.95 | $23.97 | $23.44 | 71,233 |
2017-01-19 | $23.95 | $24.11 | $23.94 | $24.02 | $23.49 | 283,639 |
2017-01-18 | $23.81 | $23.99 | $23.81 | $23.96 | $23.43 | 88,520 |
2017-01-17 | $23.86 | $23.88 | $23.79 | $23.82 | $23.29 | 192,716 |
2017-01-13 | $23.88 | $23.90 | $23.79 | $23.80 | $23.27 | 138,093 |
2017-01-12 | $23.78 | $23.91 | $23.78 | $23.79 | $23.26 | 228,287 |
2017-01-11 | $24.14 | $24.22 | $23.88 | $23.88 | $23.35 | 392,422 |
2017-01-10 | $24.17 | $24.19 | $24.05 | $24.17 | $23.63 | 203,965 |
2017-01-09 | $24.31 | $24.34 | $24.26 | $24.32 | $23.78 | 148,107 |
2017-01-06 | $24.27 | $24.36 | $24.26 | $24.32 | $23.78 | 503,977 |
2017-01-05 | $24.28 | $24.30 | $24.16 | $24.20 | $23.66 | 258,080 |
2017-01-04 | $24.54 | $24.54 | $24.43 | $24.47 | $23.93 | 443,083 |
2017-01-03 | $24.66 | $24.74 | $24.51 | $24.65 | $24.10 | 350,581 |
2016-12-30 | $24.78 | $25.04 | $24.78 | $24.96 | $24.41 | 286,721 |
2016-12-29 | $24.94 | $24.95 | $24.76 | $24.79 | $24.24 | 175,809 |
2016-12-28 | $25.17 | $25.26 | $25.16 | $25.19 | $24.63 | 245,768 |
2016-12-27 | $25.46 | $25.46 | $25.36 | $25.39 | $24.82 | 91,614 |
2016-12-23 | $25.64 | $25.65 | $25.51 | $25.51 | $24.94 | 274,830 |
2016-12-22 | $25.64 | $25.76 | $25.62 | $25.66 | $25.09 | 291,456 |
2016-12-21 | $25.22 | $25.39 | $25.21 | $25.37 | $24.81 | 125,124 |
2016-12-20 | $25.27 | $25.30 | $25.22 | $25.26 | $24.70 | 148,739 |
2016-12-19 | $25.14 | $25.34 | $25.14 | $25.34 | $24.77 | 243,121 |
2016-12-16 | $25.11 | $25.24 | $25.04 | $25.18 | $24.62 | 234,678 |
2016-12-15 | $25.10 | $25.15 | $24.97 | $25.06 | $24.50 | 668,309 |
2016-12-14 | $24.57 | $25.11 | $24.49 | $25.09 | $24.53 | 490,580 |
2016-12-13 | $24.51 | $24.51 | $24.33 | $24.37 | $23.83 | 244,410 |
2016-12-12 | $24.61 | $24.71 | $24.54 | $24.65 | $24.10 | 329,807 |
2016-12-09 | $24.51 | $24.55 | $24.42 | $24.48 | $23.94 | 224,113 |
2016-12-08 | $24.51 | $24.54 | $24.34 | $24.35 | $23.81 | 417,378 |
2016-12-07 | $24.73 | $24.78 | $24.44 | $24.48 | $23.94 | 524,304 |
2016-12-06 | $24.93 | $25.01 | $24.89 | $24.90 | $24.35 | 129,259 |
2016-12-05 | $25.11 | $25.12 | $25.01 | $25.05 | $24.49 | 246,264 |
2016-12-02 | $25.28 | $25.28 | $25.13 | $25.25 | $24.69 | 356,426 |
2016-12-01 | $25.03 | $25.26 | $24.99 | $25.23 | $24.67 | 731,542 |
2016-11-30 | $24.88 | $24.98 | $24.87 | $24.96 | $24.41 | 638,392 |
2016-11-29 | $25.11 | $25.15 | $24.95 | $25.01 | $24.46 | 357,178 |
2016-11-28 | $25.04 | $25.08 | $24.95 | $25.05 | $24.49 | 303,724 |
2016-11-25 | $25.15 | $25.19 | $25.12 | $25.14 | $24.58 | 268,514 |
2016-11-23 | $25.37 | $25.41 | $25.25 | $25.27 | $24.71 | 489,715 |
2016-11-22 | $25.04 | $25.19 | $25.00 | $25.03 | $24.47 | 486,471 |
2016-11-21 | $25.45 | $25.46 | $25.32 | $25.40 | $24.84 | 392,024 |
2016-11-18 | $25.49 | $25.66 | $25.44 | $25.63 | $25.06 | 286,517 |
2016-11-17 | $25.49 | $25.58 | $25.34 | $25.54 | $24.97 | 615,926 |
2016-11-16 | $25.65 | $25.70 | $25.52 | $25.58 | $25.01 | 616,078 |
2016-11-15 | $25.69 | $25.69 | $25.32 | $25.36 | $24.80 | 919,344 |
2016-11-14 | $25.88 | $26.08 | $25.73 | $25.88 | $25.31 | 927,324 |
2016-11-11 | $25.70 | $25.99 | $25.50 | $25.69 | $25.12 | 767,220 |
2016-11-10 | $24.74 | $25.33 | $24.66 | $25.19 | $24.63 | 931,922 |
2016-11-09 | $24.45 | $24.61 | $24.25 | $24.52 | $23.98 | 1,065,734 |
2016-11-08 | $24.01 | $24.07 | $23.63 | $23.75 | $23.22 | 387,948 |
2016-11-07 | $24.20 | $24.23 | $23.88 | $23.91 | $23.38 | 531,414 |
2016-11-04 | $24.75 | $24.84 | $24.65 | $24.82 | $24.27 | 454,617 |
2016-11-03 | $24.48 | $24.64 | $24.40 | $24.56 | $24.02 | 382,224 |
2016-11-02 | $24.30 | $24.64 | $24.24 | $24.50 | $23.96 | 915,640 |
2016-11-01 | $23.92 | $24.39 | $23.92 | $24.21 | $23.67 | 253,211 |
2016-10-31 | $24.05 | $24.06 | $23.94 | $24.01 | $23.48 | 235,315 |
2016-10-28 | $24.03 | $24.26 | $23.93 | $24.16 | $23.62 | 293,111 |
2016-10-27 | $23.84 | $24.07 | $23.84 | $24.06 | $23.53 | 166,341 |
2016-10-26 | $23.86 | $23.91 | $23.75 | $23.85 | $23.32 | 128,494 |
2016-10-25 | $23.65 | $23.68 | $23.56 | $23.60 | $23.08 | 167,665 |
2016-10-24 | $23.54 | $23.68 | $23.52 | $23.64 | $23.12 | 180,531 |
2016-10-21 | $23.87 | $23.89 | $23.71 | $23.74 | $23.21 | 80,915 |
2016-10-20 | $23.73 | $23.80 | $23.63 | $23.72 | $23.19 | 237,327 |
2016-10-19 | $23.69 | $23.77 | $23.61 | $23.65 | $23.13 | 205,080 |
2016-10-18 | $23.82 | $23.90 | $23.76 | $23.80 | $23.27 | 168,171 |
2016-10-17 | $24.22 | $24.25 | $24.14 | $24.23 | $23.69 | 265,623 |
2016-10-14 | $24.04 | $24.25 | $23.99 | $24.21 | $23.67 | 211,807 |
2016-10-13 | $24.40 | $24.52 | $24.16 | $24.23 | $23.69 | 515,125 |
2016-10-12 | $24.07 | $24.14 | $23.96 | $24.04 | $23.50 | 493,708 |
2016-10-11 | $23.87 | $24.10 | $23.85 | $23.99 | $23.46 | 577,746 |
2016-10-10 | $23.55 | $23.57 | $23.40 | $23.45 | $22.93 | 267,017 |
2016-10-07 | $23.57 | $23.88 | $23.54 | $23.71 | $23.18 | 511,021 |
2016-10-06 | $23.77 | $23.79 | $23.59 | $23.60 | $23.08 | 252,640 |
2016-10-05 | $23.73 | $23.79 | $23.59 | $23.62 | $23.10 | 234,797 |
2016-10-04 | $23.66 | $24.04 | $23.64 | $23.97 | $23.44 | 602,165 |
2016-10-03 | $23.84 | $23.92 | $23.66 | $23.71 | $23.18 | 760,384 |
2016-09-30 | $23.88 | $23.96 | $23.79 | $23.85 | $23.32 | 343,601 |
2016-09-29 | $23.70 | $24.04 | $23.63 | $23.97 | $23.44 | 1,466,600 |
2016-09-28 | $23.73 | $23.94 | $23.54 | $23.56 | $23.04 | 601,621 |
2016-09-27 | $23.94 | $24.04 | $23.79 | $23.79 | $23.26 | 513,030 |
2016-09-26 | $23.99 | $24.12 | $23.94 | $24.10 | $23.57 | 972,784 |
2016-09-23 | $23.68 | $23.79 | $23.61 | $23.77 | $23.24 | 786,664 |
2016-09-22 | $23.45 | $23.56 | $23.36 | $23.47 | $22.95 | 393,006 |
2016-09-21 | $24.08 | $24.16 | $23.61 | $23.63 | $23.11 | 703,059 |
2016-09-20 | $24.15 | $24.33 | $24.15 | $24.33 | $23.79 | 326,081 |
2016-09-19 | $24.21 | $24.37 | $24.14 | $24.34 | $23.80 | 286,553 |
2016-09-16 | $24.58 | $24.75 | $24.51 | $24.52 | $23.98 | 1,256,573 |
2016-09-15 | $24.63 | $24.72 | $24.31 | $24.37 | $23.82 | 850,481 |
2016-09-14 | $24.78 | $24.80 | $24.53 | $24.79 | $24.24 | 626,150 |
2016-09-13 | $24.64 | $24.98 | $24.54 | $24.85 | $24.30 | 1,235,939 |
2016-09-12 | $24.77 | $24.80 | $24.18 | $24.24 | $23.70 | 1,265,485 |
2016-09-09 | $24.03 | $24.43 | $24.02 | $24.41 | $23.87 | 1,097,818 |
2016-09-08 | $23.56 | $23.69 | $23.51 | $23.65 | $23.13 | 329,096 |
2016-09-07 | $23.49 | $23.62 | $23.49 | $23.57 | $23.05 | 389,900 |
2016-09-06 | $23.69 | $23.74 | $23.49 | $23.49 | $22.97 | 516,181 |
2016-09-02 | $24.08 | $24.19 | $24.01 | $24.03 | $23.50 | 282,616 |
2016-09-01 | $24.60 | $24.64 | $24.43 | $24.44 | $23.90 | 544,580 |
2016-08-31 | $24.45 | $24.68 | $24.45 | $24.62 | $24.07 | 747,770 |
2016-08-30 | $24.27 | $24.37 | $24.18 | $24.35 | $23.80 | 203,746 |
2016-08-29 | $24.48 | $24.48 | $24.26 | $24.28 | $23.74 | 132,869 |
2016-08-26 | $24.20 | $24.66 | $23.97 | $24.47 | $23.93 | 675,686 |
2016-08-25 | $24.36 | $24.37 | $24.25 | $24.25 | $23.71 | 233,729 |
2016-08-24 | $24.38 | $24.42 | $24.26 | $24.29 | $23.75 | 175,206 |
2016-08-23 | $24.04 | $24.37 | $23.99 | $24.35 | $23.81 | 220,212 |
2016-08-22 | $24.18 | $24.32 | $24.16 | $24.25 | $23.71 | 778,450 |
2016-08-19 | $24.07 | $24.15 | $23.92 | $23.92 | $23.39 | 903,344 |
2016-08-18 | $23.89 | $23.93 | $23.80 | $23.80 | $23.27 | 138,680 |
2016-08-17 | $24.08 | $24.25 | $23.96 | $24.00 | $23.47 | 825,517 |
2016-08-16 | $23.81 | $23.96 | $23.81 | $23.88 | $23.35 | 151,391 |
2016-08-15 | $23.83 | $23.85 | $23.71 | $23.78 | $23.25 | 272,484 |
2016-08-12 | $24.01 | $24.11 | $23.96 | $24.01 | $23.48 | 175,447 |
2016-08-11 | $24.16 | $24.17 | $23.93 | $23.95 | $23.42 | 232,897 |
2016-08-10 | $24.12 | $24.32 | $24.12 | $24.26 | $23.72 | 115,559 |
2016-08-09 | $24.32 | $24.32 | $24.16 | $24.25 | $23.71 | 460,513 |
2016-08-08 | $24.43 | $24.47 | $24.38 | $24.43 | $23.89 | 197,366 |
2016-08-05 | $24.71 | $24.77 | $24.58 | $24.59 | $24.04 | 167,166 |
2016-08-04 | $24.97 | $25.02 | $24.79 | $24.89 | $24.34 | 114,934 |
2016-08-03 | $25.32 | $25.33 | $25.02 | $25.03 | $24.47 | 703,554 |
2016-08-02 | $24.99 | $25.30 | $24.93 | $25.12 | $24.56 | 304,806 |
2016-08-01 | $24.83 | $24.97 | $24.79 | $24.94 | $24.39 | 120,714 |
2016-07-29 | $25.03 | $25.12 | $24.87 | $24.91 | $24.36 | 533,508 |
2016-07-28 | $25.06 | $25.19 | $25.03 | $25.04 | $24.48 | 272,833 |
2016-07-27 | $25.06 | $25.28 | $24.96 | $25.04 | $24.48 | 502,085 |
2016-07-26 | $25.18 | $25.22 | $25.07 | $25.13 | $24.57 | 304,111 |
2016-07-25 | $25.17 | $25.34 | $25.15 | $25.32 | $24.76 | 306,514 |
2016-07-22 | $25.16 | $25.24 | $25.06 | $25.07 | $24.51 | 165,639 |
2016-07-21 | $25.21 | $25.32 | $25.13 | $25.25 | $24.69 | 285,935 |
2016-07-20 | $25.25 | $25.31 | $25.12 | $25.17 | $24.61 | 330,564 |
2016-07-19 | $25.30 | $25.38 | $25.23 | $25.28 | $24.72 | 602,627 |
2016-07-18 | $25.34 | $25.34 | $25.05 | $25.05 | $24.49 | 277,603 |
2016-07-15 | $25.23 | $25.36 | $25.22 | $25.27 | $24.71 | 281,736 |
2016-07-14 | $25.29 | $25.36 | $25.15 | $25.22 | $24.66 | 587,055 |
2016-07-13 | $25.52 | $25.75 | $25.52 | $25.58 | $25.01 | 643,806 |
2016-07-12 | $25.58 | $25.64 | $25.46 | $25.55 | $24.98 | 1,096,430 |
2016-07-11 | $25.93 | $25.96 | $25.82 | $25.91 | $25.34 | 600,390 |
2016-07-08 | $26.43 | $26.46 | $26.16 | $26.17 | $25.59 | 896,006 |
2016-07-07 | $26.53 | $26.82 | $26.47 | $26.73 | $26.14 | 714,804 |
2016-07-06 | $27.00 | $27.09 | $26.67 | $26.67 | $26.08 | 1,055,895 |
2016-07-05 | $26.45 | $26.64 | $26.39 | $26.59 | $26.00 | 1,046,475 |
2016-07-01 | $26.10 | $26.16 | $26.01 | $26.06 | $25.48 | 969,016 |
2016-06-30 | $26.48 | $26.57 | $26.24 | $26.29 | $25.71 | 839,303 |
2016-06-29 | $26.74 | $26.79 | $26.58 | $26.58 | $25.99 | 790,289 |
2016-06-28 | $27.45 | $27.53 | $27.25 | $27.25 | $26.65 | 998,359 |
2016-06-27 | $27.89 | $28.39 | $27.88 | $28.11 | $27.49 | 1,849,392 |
2016-06-24 | $27.63 | $27.81 | $27.15 | $27.73 | $27.11 | 2,752,531 |
2016-06-23 | $26.43 | $26.55 | $26.15 | $26.16 | $25.58 | 1,742,492 |
2016-06-22 | $26.70 | $26.85 | $26.65 | $26.83 | $26.23 | 920,809 |
2016-06-21 | $26.95 | $27.11 | $26.81 | $26.88 | $26.28 | 894,131 |
2016-06-20 | $27.05 | $27.12 | $26.92 | $27.09 | $26.49 | 495,308 |
2016-06-17 | $27.62 | $27.78 | $27.57 | $27.59 | $26.98 | 542,081 |
2016-06-16 | $28.07 | $28.22 | $27.64 | $27.66 | $27.05 | 1,171,700 |
2016-06-15 | $27.56 | $27.66 | $27.31 | $27.56 | $26.95 | 950,409 |
2016-06-14 | $27.83 | $28.08 | $27.72 | $27.86 | $27.24 | 1,190,894 |
2016-06-13 | $27.75 | $27.79 | $27.52 | $27.76 | $27.14 | 1,222,408 |
2016-06-10 | $27.27 | $27.45 | $27.14 | $27.37 | $26.76 | 1,175,063 |
2016-06-09 | $26.78 | $26.80 | $26.66 | $26.71 | $26.12 | 1,014,881 |
2016-06-08 | $26.43 | $26.51 | $26.36 | $26.40 | $25.81 | 731,319 |
2016-06-07 | $26.66 | $26.69 | $26.57 | $26.59 | $26.00 | 667,190 |
2016-06-06 | $27.02 | $27.05 | $26.80 | $26.84 | $26.24 | 940,962 |
2016-06-03 | $27.21 | $27.43 | $27.13 | $27.14 | $26.54 | 1,031,605 |
2016-06-02 | $27.83 | $27.85 | $27.54 | $27.56 | $26.95 | 438,374 |
2016-06-01 | $27.89 | $27.95 | $27.74 | $27.80 | $27.18 | 1,084,149 |
2016-05-31 | $27.75 | $27.84 | $27.63 | $27.77 | $27.15 | 728,716 |
2016-05-27 | $27.71 | $27.88 | $27.65 | $27.82 | $27.20 | 416,854 |
2016-05-26 | $27.80 | $27.95 | $27.73 | $27.82 | $27.20 | 394,399 |
2016-05-25 | $28.14 | $28.14 | $27.87 | $28.00 | $27.38 | 942,960 |
2016-05-24 | $28.53 | $28.53 | $28.27 | $28.33 | $27.70 | 464,076 |
2016-05-23 | $28.64 | $28.66 | $28.46 | $28.62 | $27.98 | 779,789 |
2016-05-20 | $28.72 | $28.72 | $28.50 | $28.58 | $27.95 | 230,747 |
2016-05-19 | $28.87 | $29.03 | $28.78 | $28.85 | $28.21 | 1,036,532 |
2016-05-18 | $28.56 | $28.75 | $28.23 | $28.57 | $27.94 | 822,489 |
2016-05-17 | $28.28 | $28.40 | $28.13 | $28.33 | $27.70 | 401,149 |
2016-05-16 | $28.27 | $28.33 | $28.12 | $28.20 | $27.57 | 416,319 |
2016-05-13 | $28.33 | $28.60 | $28.17 | $28.54 | $27.91 | 1,033,161 |
2016-05-12 | $27.79 | $28.14 | $27.77 | $28.05 | $27.43 | 644,898 |
2016-05-11 | $27.93 | $28.03 | $27.78 | $27.97 | $27.35 | 473,698 |
2016-05-10 | $28.22 | $28.22 | $27.89 | $27.91 | $27.29 | 327,136 |
2016-05-09 | $28.15 | $28.52 | $28.15 | $28.46 | $27.83 | 658,424 |
2016-05-06 | $28.25 | $28.25 | $27.97 | $28.10 | $27.48 | 567,751 |
2016-05-05 | $27.88 | $28.21 | $27.82 | $28.13 | $27.51 | 521,154 |
2016-05-04 | $27.88 | $28.14 | $27.82 | $28.11 | $27.49 | 912,451 |
2016-05-03 | $27.46 | $27.69 | $27.39 | $27.66 | $27.05 | 1,147,302 |
2016-05-02 | $26.82 | $27.05 | $26.82 | $26.92 | $26.32 | 694,749 |
2016-04-29 | $26.83 | $27.06 | $26.71 | $26.86 | $26.26 | 961,789 |
2016-04-28 | $26.79 | $26.80 | $26.52 | $26.73 | $26.14 | 865,919 |
2016-04-27 | $26.72 | $26.80 | $26.43 | $26.46 | $25.87 | 454,742 |
2016-04-26 | $26.75 | $26.79 | $26.63 | $26.64 | $26.05 | 266,155 |
2016-04-25 | $26.81 | $26.97 | $26.77 | $26.93 | $26.33 | 228,191 |
2016-04-22 | $26.72 | $26.77 | $26.53 | $26.73 | $26.14 | 305,269 |
2016-04-21 | $26.38 | $26.64 | $26.38 | $26.60 | $26.01 | 378,025 |
2016-04-20 | $26.44 | $26.51 | $26.20 | $26.32 | $25.74 | 912,719 |
2016-04-19 | $26.33 | $26.40 | $26.16 | $26.21 | $25.63 | 1,403,576 |
2016-04-18 | $26.87 | $26.89 | $26.50 | $26.63 | $26.04 | 492,863 |
2016-04-15 | $26.60 | $26.75 | $26.60 | $26.75 | $26.16 | 161,641 |
2016-04-14 | $26.49 | $26.62 | $26.49 | $26.58 | $25.99 | 256,925 |
2016-04-13 | $26.52 | $26.63 | $26.46 | $26.46 | $25.87 | 649,723 |
2016-04-12 | $27.26 | $27.39 | $26.87 | $26.97 | $26.37 | 430,909 |
2016-04-11 | $27.25 | $27.41 | $27.17 | $27.38 | $26.77 | 381,932 |
2016-04-08 | $27.59 | $27.83 | $27.58 | $27.75 | $27.13 | 231,097 |
2016-04-07 | $28.06 | $28.29 | $27.98 | $28.18 | $27.55 | 712,417 |
2016-04-06 | $28.11 | $28.15 | $27.67 | $27.68 | $27.07 | 382,372 |
2016-04-05 | $27.94 | $28.06 | $27.81 | $28.01 | $27.39 | 1,068,293 |
2016-04-04 | $27.15 | $27.50 | $27.15 | $27.50 | $26.89 | 500,547 |
2016-04-01 | $27.68 | $27.73 | $27.12 | $27.14 | $26.54 | 1,017,566 |
2016-03-31 | $26.98 | $27.15 | $26.88 | $27.08 | $26.48 | 911,849 |
2016-03-30 | $26.92 | $27.06 | $26.82 | $27.05 | $26.45 | 450,889 |
2016-03-29 | $27.90 | $27.94 | $27.31 | $27.31 | $26.70 | 1,173,260 |
2016-03-28 | $27.81 | $27.82 | $27.70 | $27.72 | $27.10 | 1,035,559 |
2016-03-24 | $28.07 | $28.11 | $27.79 | $27.79 | $27.17 | 2,716,387 |
2016-03-23 | $27.54 | $27.78 | $27.54 | $27.74 | $27.12 | 1,010,768 |
2016-03-22 | $27.48 | $27.48 | $27.18 | $27.27 | $26.66 | 717,026 |
2016-03-21 | $27.30 | $27.34 | $27.15 | $27.22 | $26.62 | 584,643 |
2016-03-18 | $27.28 | $27.31 | $27.16 | $27.28 | $26.67 | 736,522 |
2016-03-17 | $27.66 | $27.81 | $27.36 | $27.42 | $26.81 | 736,318 |
2016-03-16 | $28.84 | $28.84 | $27.97 | $28.06 | $27.44 | 811,483 |
2016-03-15 | $28.69 | $28.78 | $28.62 | $28.65 | $28.01 | 809,769 |
2016-03-14 | $28.15 | $28.31 | $28.05 | $28.23 | $27.60 | 385,475 |
2016-03-11 | $28.25 | $28.25 | $28.00 | $28.04 | $27.42 | 867,851 |
2016-03-10 | $28.55 | $29.08 | $28.50 | $28.68 | $28.04 | 899,815 |
2016-03-09 | $28.72 | $28.80 | $28.57 | $28.71 | $28.07 | 485,650 |
2016-03-08 | $28.78 | $29.00 | $28.72 | $28.91 | $28.27 | 861,470 |
2016-03-07 | $28.66 | $28.66 | $28.28 | $28.41 | $27.78 | 1,164,558 |
2016-03-04 | $28.66 | $28.74 | $28.25 | $28.37 | $27.74 | 806,548 |
2016-03-03 | $29.25 | $29.29 | $28.94 | $28.94 | $28.30 | 353,337 |
2016-03-02 | $29.62 | $29.69 | $29.27 | $29.30 | $28.65 | 1,245,457 |
2016-03-01 | $30.17 | $30.18 | $29.66 | $29.69 | $29.03 | 1,212,202 |
2016-02-29 | $30.72 | $30.80 | $30.48 | $30.79 | $30.11 | 368,676 |
2016-02-26 | $30.52 | $31.06 | $30.52 | $31.03 | $30.34 | 1,011,140 |
2016-02-25 | $30.89 | $31.10 | $30.69 | $30.74 | $30.06 | 1,626,767 |
2016-02-24 | $31.28 | $31.43 | $30.74 | $30.83 | $30.15 | 907,091 |
2016-02-23 | $30.50 | $30.82 | $30.43 | $30.77 | $30.09 | 653,372 |
2016-02-22 | $30.36 | $30.41 | $30.13 | $30.15 | $29.48 | 344,816 |
2016-02-19 | $30.97 | $31.07 | $30.76 | $30.90 | $30.21 | 956,363 |
2016-02-18 | $30.47 | $30.83 | $30.47 | $30.75 | $30.07 | 1,245,404 |
2016-02-17 | $30.91 | $30.95 | $30.51 | $30.59 | $29.91 | 911,138 |
2016-02-16 | $31.31 | $31.45 | $31.17 | $31.19 | $30.50 | 518,640 |
2016-02-12 | $32.22 | $32.34 | $31.91 | $31.93 | $31.22 | 809,417 |
2016-02-11 | $32.63 | $32.72 | $32.27 | $32.45 | $31.73 | 1,542,179 |
2016-02-10 | $31.72 | $31.96 | $31.36 | $31.96 | $31.25 | 1,784,454 |
2016-02-09 | $32.26 | $32.40 | $31.74 | $32.07 | $31.36 | 1,373,032 |
2016-02-08 | $31.72 | $32.02 | $31.52 | $31.63 | $30.93 | 1,154,196 |
2016-02-05 | $30.96 | $31.34 | $30.90 | $31.21 | $30.52 | 582,904 |
2016-02-04 | $30.86 | $31.06 | $30.47 | $30.87 | $30.19 | 4,318,215 |
2016-02-03 | $31.69 | $32.20 | $31.09 | $31.14 | $30.45 | 1,606,228 |
2016-02-02 | $31.53 | $32.09 | $31.50 | $31.99 | $31.28 | 1,582,024 |
2016-02-01 | $31.28 | $31.31 | $30.93 | $31.01 | $30.32 | 997,579 |
2016-01-29 | $31.27 | $31.27 | $30.71 | $30.72 | $30.04 | 839,182 |
2016-01-28 | $31.62 | $32.02 | $31.58 | $31.78 | $31.07 | 553,303 |
2016-01-27 | $32.20 | $32.49 | $31.82 | $32.31 | $31.59 | 688,014 |
2016-01-26 | $32.47 | $32.50 | $32.13 | $32.18 | $31.47 | 633,916 |
2016-01-25 | $32.32 | $32.67 | $32.20 | $32.66 | $31.94 | 818,654 |
2016-01-22 | $32.17 | $32.39 | $32.09 | $32.12 | $31.41 | 365,799 |
2016-01-21 | $33.39 | $33.61 | $32.80 | $33.25 | $32.51 | 735,836 |
2016-01-20 | $33.47 | $34.07 | $33.13 | $33.38 | $32.64 | 1,267,843 |
2016-01-19 | $32.29 | $32.91 | $32.23 | $32.68 | $31.95 | 856,772 |
2016-01-15 | $33.13 | $33.55 | $32.95 | $33.17 | $32.43 | 1,394,377 |
2016-01-14 | $32.29 | $32.50 | $31.78 | $31.90 | $31.19 | 595,238 |
2016-01-13 | $31.60 | $32.37 | $31.53 | $32.30 | $31.58 | 1,707,884 |
2016-01-12 | $31.82 | $32.20 | $31.67 | $31.99 | $31.28 | 720,711 |
2016-01-11 | $31.74 | $32.34 | $31.74 | $32.07 | $31.36 | 1,027,124 |
2016-01-08 | $31.49 | $32.06 | $31.40 | $32.05 | $31.34 | 791,507 |
2016-01-07 | $31.57 | $31.73 | $31.13 | $31.73 | $31.03 | 1,082,221 |
2016-01-06 | $30.73 | $30.88 | $30.57 | $30.77 | $30.09 | 349,723 |
2016-01-05 | $30.12 | $30.26 | $30.09 | $30.17 | $29.50 | 403,900 |
2016-01-04 | $30.25 | $30.50 | $30.19 | $30.25 | $29.58 | 966,291 |
2015-12-31 | $29.38 | $29.46 | $29.25 | $29.46 | $28.81 | 257,915 |
2015-12-30 | $29.21 | $29.39 | $29.16 | $29.36 | $28.71 | 515,520 |
2015-12-29 | $28.89 | $28.95 | $28.82 | $28.91 | $28.27 | 394,606 |
2015-12-28 | $29.00 | $29.08 | $28.95 | $28.96 | $28.32 | 745,174 |
2015-12-24 | $28.84 | $28.84 | $28.71 | $28.75 | $28.11 | 409,339 |
2015-12-23 | $28.85 | $28.85 | $28.63 | $28.65 | $28.01 | 429,469 |
2015-12-22 | $29.29 | $29.33 | $29.05 | $29.08 | $28.43 | 337,371 |
2015-12-21 | $29.24 | $29.51 | $29.23 | $29.29 | $28.64 | 306,447 |
2015-12-18 | $29.44 | $29.60 | $29.35 | $29.55 | $28.89 | 404,455 |
2015-12-17 | $29.05 | $29.44 | $29.02 | $29.44 | $28.79 | 460,032 |
2015-12-16 | $29.44 | $29.54 | $28.91 | $29.08 | $28.43 | 891,628 |
2015-12-15 | $29.73 | $29.74 | $29.54 | $29.66 | $29.00 | 1,020,476 |
2015-12-14 | $30.31 | $30.57 | $30.10 | $30.13 | $29.46 | 731,229 |
2015-12-11 | $30.42 | $30.66 | $30.39 | $30.60 | $29.92 | 743,946 |
2015-12-10 | $29.69 | $29.85 | $29.56 | $29.78 | $29.12 | 677,878 |
2015-12-09 | $29.45 | $29.64 | $29.15 | $29.56 | $28.90 | 662,341 |
2015-12-08 | $29.64 | $29.69 | $29.33 | $29.35 | $28.70 | 1,199,458 |
2015-12-07 | $28.85 | $29.10 | $28.83 | $29.02 | $28.38 | 688,310 |
2015-12-04 | $29.00 | $29.00 | $28.52 | $28.55 | $27.92 | 721,009 |
2015-12-03 | $28.51 | $28.88 | $28.48 | $28.76 | $28.12 | 198,001 |
2015-12-02 | $28.45 | $28.72 | $28.40 | $28.59 | $27.96 | 577,561 |
2015-12-01 | $28.35 | $28.40 | $28.23 | $28.26 | $27.63 | 217,697 |
2015-11-30 | $28.63 | $28.67 | $28.46 | $28.48 | $27.85 | 858,819 |
2015-11-27 | $28.31 | $28.55 | $28.30 | $28.51 | $27.88 | 322,391 |
2015-11-25 | $27.90 | $28.03 | $27.87 | $27.91 | $27.29 | 832,365 |
2015-11-24 | $28.07 | $28.07 | $27.67 | $27.70 | $27.09 | 833,325 |
2015-11-23 | $27.73 | $27.88 | $27.67 | $27.84 | $27.22 | 910,235 |
2015-11-20 | $27.61 | $27.68 | $27.46 | $27.61 | $27.00 | 600,036 |
2015-11-19 | $27.94 | $28.00 | $27.82 | $27.89 | $27.27 | 740,011 |
2015-11-18 | $28.48 | $28.50 | $28.11 | $28.15 | $27.53 | 410,172 |
2015-11-17 | $28.32 | $28.50 | $28.29 | $28.45 | $27.82 | 574,197 |
2015-11-16 | $28.85 | $28.89 | $28.36 | $28.36 | $27.73 | 524,043 |
2015-11-13 | $28.77 | $29.01 | $28.72 | $28.93 | $28.29 | 3,009,521 |
2015-11-12 | $28.41 | $28.57 | $28.22 | $28.54 | $27.91 | 850,274 |
2015-11-11 | $28.10 | $28.32 | $28.10 | $28.26 | $27.63 | 413,248 |
2015-11-10 | $28.36 | $28.46 | $28.26 | $28.30 | $27.67 | 1,065,663 |
2015-11-09 | $27.96 | $28.28 | $27.85 | $28.20 | $27.57 | 5,011,657 |
2015-11-06 | $27.77 | $27.91 | $27.50 | $27.52 | $26.91 | 940,875 |
2015-11-05 | $27.22 | $27.33 | $27.09 | $27.18 | $26.58 | 289,817 |
2015-11-04 | $26.82 | $27.29 | $26.82 | $27.20 | $26.60 | 678,149 |
2015-11-03 | $27.46 | $27.46 | $26.89 | $26.99 | $26.39 | 1,046,777 |
2015-11-02 | $27.65 | $27.68 | $27.36 | $27.37 | $26.76 | 554,541 |
2015-10-30 | $27.77 | $27.92 | $27.75 | $27.89 | $27.27 | 230,155 |
2015-10-29 | $27.99 | $28.01 | $27.83 | $27.93 | $27.31 | 1,025,063 |
2015-10-28 | $27.33 | $27.86 | $27.21 | $27.69 | $27.08 | 870,148 |
2015-10-27 | $27.39 | $27.45 | $27.29 | $27.36 | $26.75 | 893,050 |
2015-10-26 | $26.98 | $27.12 | $26.97 | $27.07 | $26.47 | 946,267 |
2015-10-23 | $26.79 | $26.94 | $26.76 | $26.85 | $26.25 | 353,064 |
2015-10-22 | $27.30 | $27.30 | $26.95 | $26.99 | $26.39 | 620,903 |
2015-10-21 | $27.39 | $27.60 | $27.34 | $27.55 | $26.94 | 754,464 |
2015-10-20 | $27.25 | $27.30 | $27.14 | $27.21 | $26.61 | 209,621 |
2015-10-19 | $27.21 | $27.30 | $27.18 | $27.18 | $26.58 | 809,269 |
2015-10-16 | $27.04 | $27.17 | $26.90 | $26.91 | $26.31 | 958,884 |
2015-10-15 | $27.16 | $27.30 | $26.91 | $26.94 | $26.34 | 543,313 |
2015-10-14 | $27.64 | $27.70 | $27.48 | $27.60 | $26.99 | 1,089,084 |
2015-10-13 | $27.72 | $27.85 | $27.47 | $27.81 | $27.19 | 1,137,158 |
2015-10-12 | $27.15 | $27.40 | $27.14 | $27.37 | $26.76 | 274,969 |
2015-10-09 | $27.01 | $27.30 | $26.94 | $27.19 | $26.59 | 855,948 |
2015-10-08 | $27.76 | $27.76 | $27.25 | $27.28 | $26.67 | 560,511 |
2015-10-07 | $27.64 | $27.80 | $27.41 | $27.59 | $26.98 | 5,644,668 |
2015-10-06 | $28.43 | $28.50 | $28.29 | $28.35 | $27.72 | 1,213,818 |
2015-10-05 | $28.59 | $28.64 | $28.29 | $28.32 | $27.69 | 1,149,184 |
2015-10-02 | $29.87 | $29.98 | $28.94 | $28.95 | $28.31 | 4,817,706 |
2015-10-01 | $29.65 | $29.97 | $29.61 | $29.77 | $29.11 | 652,192 |
2015-09-30 | $29.99 | $30.19 | $29.84 | $29.88 | $29.22 | 432,084 |
2015-09-29 | $30.87 | $31.03 | $30.67 | $30.81 | $30.13 | 1,443,355 |
2015-09-28 | $30.56 | $31.06 | $30.56 | $30.95 | $30.26 | 1,382,491 |
2015-09-25 | $29.84 | $30.35 | $29.81 | $30.33 | $29.66 | 827,384 |
2015-09-24 | $30.59 | $30.74 | $30.13 | $30.23 | $29.56 | 1,602,984 |
2015-09-23 | $29.78 | $30.15 | $29.75 | $30.15 | $29.48 | 542,328 |
2015-09-22 | $29.76 | $29.90 | $29.65 | $29.65 | $28.99 | 1,438,234 |
2015-09-21 | $29.03 | $29.23 | $29.00 | $29.12 | $28.47 | 805,040 |
2015-09-18 | $28.83 | $29.19 | $28.63 | $29.06 | $28.42 | 2,085,729 |
2015-09-17 | $28.70 | $28.72 | $27.84 | $28.49 | $27.86 | 1,323,916 |
2015-09-16 | $28.74 | $28.75 | $28.36 | $28.45 | $27.82 | 1,141,456 |
2015-09-15 | $29.48 | $29.52 | $29.12 | $29.18 | $28.53 | 496,098 |
2015-09-14 | $29.52 | $29.72 | $29.46 | $29.49 | $28.84 | 309,648 |
2015-09-11 | $29.66 | $29.70 | $29.43 | $29.43 | $28.78 | 353,452 |
2015-09-10 | $29.81 | $29.85 | $29.40 | $29.56 | $28.90 | 538,980 |
2015-09-09 | $29.16 | $29.84 | $29.11 | $29.83 | $29.17 | 628,399 |
2015-09-08 | $29.88 | $30.01 | $29.69 | $29.70 | $29.04 | 473,070 |
2015-09-04 | $30.41 | $30.89 | $30.32 | $30.70 | $30.02 | 1,678,691 |
2015-09-03 | $29.87 | $29.93 | $29.45 | $29.84 | $29.18 | 722,705 |
2015-09-02 | $29.93 | $30.29 | $29.90 | $29.92 | $29.26 | 694,007 |
2015-09-01 | $30.19 | $30.54 | $29.98 | $30.40 | $29.73 | 2,180,140 |
ProShares Short MSCI Emerging Markets (EUM) News Headlines
Recent ProShares Short MSCI Emerging Markets (EUM) News
Similar Companies to ProShares Short MSCI Emerging Markets (EUM) 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 | -- | -- | -- |