ProShares UltraShort MSCI Japan (EWV) Exchange: NYSE ARCA
Data as of March 28, 2024
$9.89 ($0.08) 0.77%
ProShares UltraShort MSCI Japan - Daily Information
Click for more stock information on ProShares UltraShort MSCI Japan.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $9.94 |
Previous Close | $9.89 |
High | $9.94 |
Low | $9.87 |
Adjusted Open | $9.94 |
Previous Adjusted Close | $9.89 |
Adjusted High | $9.94 |
Adjusted Low | $9.87 |
About ProShares UltraShort MSCI Japan (EWV)
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 adjusts the market capitalization of Index constituents for free float and targets for Index inclusion 85% of the free float-adjusted market capitalization in each industry group in Japan. The Index is published under the Bloomberg ticker symbol “MXJP.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in Japan. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort MSCI Japan (EWV)
Historical Stock Data for ProShares UltraShort MSCI Japan (EWV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $9.94 | $9.94 | $9.87 | $9.89 | $9.89 | 13,097 |
2024-03-27 | $9.83 | $9.90 | $9.81 | $9.81 | $9.81 | 16,379 |
2024-03-26 | $9.87 | $9.90 | $9.82 | $9.90 | $9.90 | 14,834 |
2024-03-25 | $9.96 | $10.00 | $9.93 | $9.98 | $9.98 | 6,121 |
2024-03-22 | $9.69 | $9.75 | $9.69 | $9.74 | $9.74 | 3,036 |
2024-03-21 | $9.76 | $9.77 | $9.73 | $9.74 | $9.74 | 8,986 |
2024-03-20 | $10.01 | $10.01 | $9.83 | $9.84 | $9.84 | 20,044 |
2024-03-19 | $10.17 | $10.18 | $10.04 | $10.06 | $9.99 | 22,752 |
2024-03-18 | $10.20 | $10.23 | $10.11 | $10.14 | $10.07 | 22,316 |
2024-03-15 | $10.48 | $10.49 | $10.43 | $10.46 | $10.39 | 15,969 |
2024-03-14 | $10.44 | $10.69 | $10.43 | $10.62 | $10.55 | 16,258 |
2024-03-13 | $10.54 | $10.57 | $10.48 | $10.51 | $10.44 | 13,868 |
2024-03-12 | $10.48 | $10.51 | $10.32 | $10.34 | $10.27 | 12,171 |
2024-03-11 | $10.36 | $10.47 | $10.35 | $10.45 | $10.38 | 39,377 |
2024-03-08 | $9.88 | $10.00 | $9.83 | $9.99 | $9.93 | 12,790 |
2024-03-07 | $9.95 | $9.98 | $9.91 | $9.92 | $9.85 | 38,773 |
2024-03-06 | $9.97 | $9.98 | $9.86 | $9.93 | $9.86 | 26,299 |
2024-03-05 | $10.18 | $10.25 | $10.10 | $10.24 | $10.17 | 8,797 |
2024-03-04 | $10.31 | $10.36 | $10.31 | $10.34 | $10.27 | 5,639 |
2024-03-01 | $10.36 | $10.38 | $10.21 | $10.23 | $10.23 | 16,532 |
2024-02-29 | $10.55 | $10.62 | $10.55 | $10.58 | $10.58 | 2,242 |
2024-02-28 | $10.73 | $10.77 | $10.68 | $10.71 | $10.71 | 23,056 |
2024-02-27 | $10.57 | $10.61 | $10.57 | $10.57 | $10.57 | 4,371 |
2024-02-26 | $10.55 | $10.62 | $10.55 | $10.61 | $10.61 | 3,002 |
2024-02-23 | $10.58 | $10.62 | $10.56 | $10.61 | $10.61 | 12,534 |
2024-02-22 | $10.72 | $10.72 | $10.63 | $10.65 | $10.65 | 12,543 |
2024-02-21 | $11.03 | $11.05 | $10.93 | $11.00 | $11.00 | 19,731 |
2024-02-20 | $10.92 | $11.02 | $10.91 | $10.95 | $10.95 | 16,705 |
2024-02-16 | $11.03 | $11.10 | $10.98 | $11.04 | $11.04 | 7,206 |
2024-02-15 | $11.21 | $11.21 | $11.01 | $11.03 | $11.03 | 32,527 |
2024-02-14 | $11.37 | $11.37 | $11.23 | $11.23 | $11.23 | 5,591 |
2024-02-13 | $11.17 | $11.40 | $11.17 | $11.33 | $11.33 | 18,475 |
2024-02-12 | $11.33 | $11.33 | $11.15 | $11.24 | $11.24 | 10,141 |
2024-02-09 | $11.37 | $11.40 | $11.35 | $11.36 | $11.36 | 6,710 |
2024-02-08 | $11.46 | $11.57 | $11.44 | $11.44 | $11.44 | 4,896 |
2024-02-07 | $11.41 | $11.41 | $11.35 | $11.37 | $11.37 | 13,196 |
2024-02-06 | $11.63 | $11.63 | $11.51 | $11.51 | $11.51 | 2,348 |
2024-02-05 | $11.46 | $11.58 | $11.42 | $11.45 | $11.45 | 8,317 |
2024-02-02 | $11.49 | $11.49 | $11.37 | $11.37 | $11.37 | 13,370 |
2024-02-01 | $11.37 | $11.40 | $11.23 | $11.23 | $11.23 | 8,927 |
2024-01-31 | $11.36 | $11.52 | $11.23 | $11.50 | $11.50 | 13,407 |
2024-01-30 | $11.56 | $11.61 | $11.56 | $11.56 | $11.56 | 7,691 |
2024-01-29 | $11.57 | $11.63 | $11.46 | $11.47 | $11.47 | 10,978 |
2024-01-26 | $11.77 | $11.78 | $11.67 | $11.76 | $11.76 | 7,925 |
2024-01-25 | $11.51 | $11.62 | $11.51 | $11.58 | $11.58 | 5,669 |
2024-01-24 | $11.45 | $11.48 | $11.37 | $11.48 | $11.48 | 15,744 |
2024-01-23 | $11.54 | $11.60 | $11.48 | $11.55 | $11.55 | 22,323 |
2024-01-22 | $11.34 | $11.35 | $11.24 | $11.31 | $11.31 | 34,537 |
2024-01-19 | $11.70 | $11.78 | $11.55 | $11.55 | $11.55 | 16,296 |
2024-01-18 | $11.72 | $11.74 | $11.61 | $11.65 | $11.65 | 11,538 |
2024-01-17 | $11.87 | $11.97 | $11.83 | $11.83 | $11.83 | 23,461 |
2024-01-16 | $11.41 | $11.58 | $11.30 | $11.55 | $11.55 | 43,564 |
2024-01-12 | $11.31 | $11.40 | $11.27 | $11.35 | $11.35 | 51,484 |
2024-01-11 | $11.87 | $11.93 | $11.57 | $11.63 | $11.63 | 26,062 |
2024-01-10 | $11.90 | $11.95 | $11.74 | $11.86 | $11.86 | 32,934 |
2024-01-09 | $12.22 | $12.49 | $12.21 | $12.29 | $12.29 | 5,899 |
2024-01-08 | $12.47 | $12.47 | $12.08 | $12.10 | $12.10 | 7,575 |
2024-01-05 | $12.49 | $12.49 | $12.20 | $12.45 | $12.45 | 5,140 |
2024-01-04 | $12.69 | $12.69 | $12.51 | $12.64 | $12.64 | 4,670 |
2024-01-03 | $12.52 | $12.61 | $12.48 | $12.51 | $12.51 | 3,648 |
2024-01-02 | $12.45 | $12.55 | $12.30 | $12.42 | $12.42 | 7,855 |
2023-12-29 | $12.25 | $12.29 | $12.19 | $12.21 | $12.21 | 2,489 |
2023-12-28 | $12.18 | $12.23 | $12.17 | $12.23 | $12.23 | 3,752 |
2023-12-27 | $12.44 | $12.44 | $12.33 | $12.33 | $12.33 | 5,578 |
2023-12-26 | $12.59 | $12.59 | $12.45 | $12.46 | $12.46 | 1,931 |
2023-12-22 | $12.44 | $12.51 | $12.41 | $12.48 | $12.48 | 2,604 |
2023-12-21 | $12.77 | $12.77 | $12.56 | $12.57 | $12.57 | 7,465 |
2023-12-20 | $12.75 | $12.98 | $12.70 | $12.98 | $12.98 | 11,131 |
2023-12-19 | $12.93 | $13.04 | $12.85 | $13.00 | $12.87 | 5,004 |
2023-12-18 | $13.08 | $13.12 | $13.04 | $13.04 | $12.91 | 9,020 |
2023-12-15 | $12.85 | $13.03 | $12.77 | $13.03 | $12.90 | 3,087 |
2023-12-14 | $12.82 | $12.86 | $12.72 | $12.80 | $12.67 | 6,250 |
2023-12-13 | $13.22 | $13.22 | $12.64 | $12.67 | $12.54 | 9,420 |
2023-12-12 | $13.23 | $13.23 | $13.06 | $13.06 | $12.93 | 4,064 |
2023-12-11 | $13.21 | $13.21 | $12.98 | $12.99 | $12.99 | 8,413 |
2023-12-08 | $13.42 | $13.42 | $13.14 | $13.16 | $13.16 | 10,778 |
2023-12-07 | $13.21 | $13.27 | $12.86 | $12.99 | $12.99 | 12,099 |
2023-12-06 | $13.11 | $13.17 | $12.98 | $13.16 | $13.16 | 6,656 |
2023-12-05 | $13.41 | $13.48 | $13.41 | $13.48 | $13.48 | 3,091 |
2023-12-04 | $13.30 | $13.40 | $13.26 | $13.36 | $13.36 | 10,064 |
2023-12-01 | $13.16 | $13.16 | $12.97 | $12.98 | $12.98 | 5,561 |
2023-11-30 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 275 |
2023-11-29 | $13.20 | $13.28 | $13.20 | $13.26 | $13.26 | 4,834 |
2023-11-28 | $13.34 | $13.37 | $13.20 | $13.25 | $13.25 | 2,807 |
2023-11-27 | $13.24 | $13.27 | $13.24 | $13.24 | $13.24 | 1,529 |
2023-11-24 | $13.19 | $13.23 | $13.18 | $13.23 | $13.23 | 2,439 |
2023-11-22 | $13.29 | $13.38 | $13.25 | $13.25 | $13.25 | 7,278 |
2023-11-21 | $13.25 | $13.44 | $13.25 | $13.41 | $13.41 | 6,065 |
2023-11-20 | $13.40 | $13.40 | $13.25 | $13.29 | $13.29 | 3,275 |
2023-11-17 | $13.43 | $13.43 | $13.28 | $13.38 | $13.38 | 5,120 |
2023-11-16 | $13.80 | $13.80 | $13.67 | $13.70 | $13.70 | 4,684 |
2023-11-15 | $13.75 | $13.83 | $13.65 | $13.83 | $13.83 | 1,147 |
2023-11-14 | $13.90 | $13.90 | $13.54 | $13.58 | $13.58 | 8,215 |
2023-11-13 | $14.27 | $14.32 | $14.09 | $14.19 | $14.19 | 8,005 |
2023-11-10 | $14.34 | $14.41 | $14.13 | $14.15 | $14.15 | 7,986 |
2023-11-09 | $14.15 | $14.38 | $14.08 | $14.38 | $14.38 | 8,271 |
2023-11-08 | $14.36 | $14.53 | $14.35 | $14.49 | $14.49 | 22,401 |
2023-11-07 | $14.10 | $14.19 | $14.03 | $14.05 | $14.05 | 12,209 |
2023-11-06 | $13.75 | $13.80 | $13.71 | $13.78 | $13.78 | 5,552 |
2023-11-03 | $13.70 | $13.70 | $13.33 | $13.47 | $13.47 | 5,129 |
2023-11-02 | $14.13 | $14.15 | $13.87 | $13.88 | $13.88 | 20,808 |
2023-11-01 | $14.70 | $14.70 | $14.35 | $14.37 | $14.37 | 21,869 |
2023-10-31 | $14.93 | $15.05 | $14.85 | $14.87 | $14.87 | 12,717 |
2023-10-30 | $15.40 | $15.46 | $15.21 | $15.21 | $15.21 | 24,966 |
2023-10-27 | $15.32 | $15.53 | $15.25 | $15.48 | $15.48 | 15,202 |
2023-10-26 | $15.52 | $15.71 | $15.51 | $15.71 | $15.71 | 6,570 |
2023-10-25 | $15.10 | $15.31 | $15.08 | $15.27 | $15.27 | 6,845 |
2023-10-24 | $15.35 | $15.35 | $15.15 | $15.16 | $15.16 | 6,787 |
2023-10-23 | $15.54 | $15.54 | $15.23 | $15.35 | $15.35 | 11,628 |
2023-10-20 | $15.16 | $15.27 | $15.07 | $15.27 | $15.27 | 6,767 |
2023-10-19 | $14.87 | $15.09 | $14.83 | $15.08 | $15.08 | 9,094 |
2023-10-18 | $14.62 | $14.89 | $14.62 | $14.85 | $14.85 | 6,533 |
2023-10-17 | $14.59 | $14.61 | $14.40 | $14.40 | $14.40 | 1,825 |
2023-10-16 | $14.65 | $14.65 | $14.42 | $14.42 | $14.42 | 5,772 |
2023-10-13 | $14.33 | $14.56 | $14.33 | $14.54 | $14.54 | 10,885 |
2023-10-12 | $14.01 | $14.24 | $13.95 | $14.19 | $14.19 | 2,490 |
2023-10-11 | $14.13 | $14.28 | $14.13 | $14.21 | $14.21 | 5,918 |
2023-10-10 | $14.31 | $14.31 | $14.07 | $14.16 | $14.16 | 5,096 |
2023-10-09 | $14.85 | $14.85 | $14.49 | $14.55 | $14.55 | 10,763 |
2023-10-06 | $14.81 | $14.97 | $14.58 | $14.60 | $14.60 | 15,288 |
2023-10-05 | $14.83 | $14.89 | $14.65 | $14.68 | $14.68 | 19,828 |
2023-10-04 | $15.42 | $15.47 | $15.25 | $15.25 | $15.25 | 22,367 |
2023-10-03 | $14.89 | $15.05 | $14.64 | $14.93 | $14.93 | 19,057 |
2023-10-02 | $14.38 | $14.50 | $14.38 | $14.44 | $14.44 | 2,633 |
2023-09-29 | $13.99 | $14.26 | $13.95 | $14.19 | $14.19 | 20,180 |
2023-09-28 | $14.00 | $14.00 | $13.75 | $13.84 | $13.84 | 13,947 |
2023-09-27 | $13.73 | $13.84 | $13.68 | $13.82 | $13.82 | 15,930 |
2023-09-26 | $13.77 | $13.97 | $13.75 | $13.92 | $13.92 | 10,948 |
2023-09-25 | $13.69 | $13.69 | $13.53 | $13.53 | $13.53 | 7,619 |
2023-09-22 | $13.46 | $13.47 | $13.32 | $13.47 | $13.47 | 4,979 |
2023-09-21 | $13.44 | $13.53 | $13.41 | $13.53 | $13.53 | 10,206 |
2023-09-20 | $12.94 | $13.12 | $12.87 | $13.11 | $13.11 | 14,535 |
2023-09-19 | $12.88 | $12.92 | $12.86 | $12.90 | $12.78 | 15,173 |
2023-09-18 | $13.17 | $13.17 | $13.04 | $13.04 | $12.93 | 3,253 |
2023-09-15 | $13.08 | $13.10 | $12.93 | $13.09 | $12.97 | 12,743 |
2023-09-14 | $13.09 | $13.09 | $12.91 | $12.94 | $12.82 | 12,238 |
2023-09-13 | $13.35 | $13.43 | $13.31 | $13.39 | $13.27 | 4,028 |
2023-09-12 | $13.41 | $13.41 | $13.37 | $13.38 | $13.26 | 967 |
2023-09-11 | $13.53 | $13.53 | $13.35 | $13.35 | $13.23 | 10,728 |
2023-09-08 | $13.62 | $13.71 | $13.58 | $13.67 | $13.67 | 17,884 |
2023-09-07 | $13.40 | $13.48 | $13.38 | $13.41 | $13.41 | 29,926 |
2023-09-06 | $13.27 | $13.51 | $13.27 | $13.40 | $13.40 | 12,574 |
2023-09-05 | $13.46 | $13.47 | $13.38 | $13.47 | $13.47 | 1,859 |
2023-09-01 | $13.25 | $13.55 | $13.25 | $13.48 | $13.48 | 6,219 |
2023-08-31 | $13.75 | $13.75 | $13.63 | $13.63 | $13.63 | 3,706 |
2023-08-30 | $13.86 | $13.98 | $13.86 | $13.94 | $13.94 | 2,860 |
2023-08-29 | $14.26 | $14.26 | $13.84 | $13.87 | $13.87 | 13,837 |
2023-08-28 | $14.10 | $14.10 | $14.04 | $14.07 | $14.07 | 10,963 |
2023-08-25 | $14.45 | $14.59 | $14.37 | $14.40 | $14.40 | 4,902 |
2023-08-24 | $14.27 | $14.55 | $14.27 | $14.53 | $14.53 | 11,735 |
2023-08-23 | $14.32 | $14.32 | $14.10 | $14.19 | $14.19 | 11,449 |
2023-08-22 | $14.35 | $14.54 | $14.35 | $14.54 | $14.54 | 4,756 |
2023-08-21 | $14.77 | $14.80 | $14.63 | $14.66 | $14.66 | 4,886 |
2023-08-18 | $14.89 | $14.89 | $14.63 | $14.67 | $14.67 | 15,989 |
2023-08-17 | $14.68 | $14.83 | $14.50 | $14.77 | $14.77 | 19,292 |
2023-08-16 | $14.41 | $14.75 | $14.40 | $14.75 | $14.75 | 10,088 |
2023-08-15 | $14.21 | $14.32 | $14.18 | $14.29 | $14.29 | 9,742 |
2023-08-14 | $14.03 | $14.10 | $13.95 | $13.96 | $13.96 | 8,185 |
2023-08-11 | $13.67 | $13.75 | $13.60 | $13.72 | $13.72 | 6,725 |
2023-08-10 | $13.43 | $13.68 | $13.36 | $13.67 | $13.67 | 10,043 |
2023-08-09 | $13.68 | $13.78 | $13.61 | $13.76 | $13.76 | 14,035 |
2023-08-08 | $13.49 | $13.64 | $13.49 | $13.54 | $13.54 | 7,586 |
2023-08-07 | $13.30 | $13.36 | $13.28 | $13.28 | $13.28 | 7,119 |
2023-08-04 | $13.53 | $13.53 | $13.30 | $13.50 | $13.50 | 11,786 |
2023-08-03 | $13.88 | $13.99 | $13.76 | $13.76 | $13.76 | 13,344 |
2023-08-02 | $13.41 | $13.64 | $13.41 | $13.64 | $13.64 | 10,241 |
2023-08-01 | $13.01 | $13.16 | $13.01 | $13.13 | $13.13 | 2,709 |
2023-07-31 | $12.91 | $12.91 | $12.83 | $12.83 | $12.83 | 1,076 |
2023-07-28 | $12.72 | $12.72 | $12.59 | $12.72 | $12.72 | 9,198 |
2023-07-27 | $12.72 | $12.86 | $12.70 | $12.86 | $12.86 | 3,230 |
2023-07-26 | $13.09 | $13.12 | $13.06 | $13.06 | $13.06 | 3,933 |
2023-07-25 | $13.15 | $13.17 | $13.12 | $13.15 | $13.15 | 1,660 |
2023-07-24 | $13.17 | $13.20 | $13.14 | $13.20 | $13.20 | 7,808 |
2023-07-21 | $13.23 | $13.25 | $13.21 | $13.24 | $13.24 | 4,745 |
2023-07-20 | $13.11 | $13.21 | $13.11 | $13.19 | $13.19 | 6,179 |
2023-07-19 | $12.87 | $12.87 | $12.79 | $12.82 | $12.82 | 2,161 |
2023-07-18 | $12.94 | $12.94 | $12.81 | $12.86 | $12.86 | 4,444 |
2023-07-17 | $13.32 | $13.32 | $13.21 | $13.21 | $13.21 | 2,144 |
2023-07-14 | $13.02 | $13.23 | $13.02 | $13.21 | $13.21 | 9,301 |
2023-07-13 | $13.04 | $13.04 | $12.84 | $12.89 | $12.89 | 9,406 |
2023-07-12 | $13.33 | $13.37 | $13.12 | $13.28 | $13.28 | 5,154 |
2023-07-11 | $13.64 | $13.65 | $13.48 | $13.48 | $13.48 | 4,260 |
2023-07-10 | $13.76 | $13.76 | $13.58 | $13.62 | $13.62 | 4,319 |
2023-07-07 | $13.75 | $13.75 | $13.43 | $13.57 | $13.57 | 5,501 |
2023-07-06 | $13.96 | $14.05 | $13.94 | $13.94 | $13.94 | 12,134 |
2023-07-05 | $13.50 | $13.63 | $13.50 | $13.53 | $13.53 | 6,694 |
2023-07-03 | $13.38 | $13.38 | $13.28 | $13.36 | $13.36 | 4,350 |
2023-06-30 | $13.50 | $13.50 | $13.38 | $13.41 | $13.41 | 4,458 |
2023-06-29 | $13.62 | $13.62 | $13.60 | $13.60 | $13.60 | 739 |
2023-06-28 | $13.52 | $13.52 | $13.39 | $13.44 | $13.44 | 3,146 |
2023-06-27 | $13.90 | $13.93 | $13.76 | $13.76 | $13.76 | 15,014 |
2023-06-26 | $13.79 | $13.91 | $13.79 | $13.84 | $13.84 | 20,880 |
2023-06-23 | $13.70 | $13.93 | $13.70 | $13.92 | $13.92 | 19,864 |
2023-06-22 | $13.12 | $13.18 | $13.10 | $13.16 | $13.16 | 7,454 |
2023-06-21 | $13.13 | $13.13 | $12.89 | $12.97 | $12.97 | 11,498 |
2023-06-20 | $13.26 | $13.40 | $13.25 | $13.35 | $13.25 | 12,265 |
2023-06-16 | $12.74 | $12.96 | $12.74 | $12.96 | $12.86 | 2,214 |
2023-06-15 | $13.05 | $13.05 | $12.72 | $12.72 | $12.62 | 7,906 |
2023-06-14 | $12.73 | $12.83 | $12.59 | $12.70 | $12.61 | 7,894 |
2023-06-13 | $12.81 | $12.83 | $12.67 | $12.82 | $12.72 | 16,258 |
2023-06-12 | $13.31 | $13.31 | $13.17 | $13.20 | $13.10 | 6,986 |
2023-06-09 | $13.29 | $13.40 | $13.28 | $13.35 | $13.25 | 1,953 |
2023-06-08 | $13.96 | $13.96 | $13.64 | $13.64 | $13.54 | 2,216 |
2023-06-07 | $13.69 | $13.84 | $13.62 | $13.84 | $13.74 | 9,038 |
2023-06-06 | $13.46 | $13.46 | $13.20 | $13.20 | $13.10 | 10,070 |
2023-06-05 | $13.66 | $13.76 | $13.56 | $13.76 | $13.66 | 4,212 |
2023-06-02 | $13.74 | $13.74 | $13.57 | $13.66 | $13.56 | 20,130 |
2023-06-01 | $14.46 | $14.50 | $14.18 | $14.20 | $14.09 | 13,075 |
2023-05-31 | $14.92 | $15.19 | $14.89 | $14.96 | $14.85 | 11,786 |
2023-05-30 | $14.53 | $14.74 | $14.53 | $14.70 | $14.59 | 4,086 |
2023-05-26 | $14.58 | $14.58 | $14.44 | $14.50 | $14.39 | 9,448 |
2023-05-25 | $14.57 | $14.66 | $14.57 | $14.58 | $14.47 | 5,654 |
2023-05-24 | $14.70 | $14.74 | $14.64 | $14.74 | $14.63 | 27,704 |
2023-05-23 | $14.39 | $14.44 | $14.33 | $14.43 | $14.32 | 6,315 |
2023-05-22 | $14.11 | $14.11 | $13.95 | $14.03 | $13.93 | 17,950 |
2023-05-19 | $14.21 | $14.21 | $14.15 | $14.15 | $14.15 | 3,398 |
2023-05-18 | $14.13 | $14.21 | $14.13 | $14.18 | $14.18 | 1,477 |
2023-05-17 | $14.19 | $14.29 | $14.16 | $14.21 | $14.21 | 22,529 |
2023-05-16 | $14.17 | $14.37 | $14.17 | $14.37 | $14.37 | 3,327 |
2023-05-15 | $14.30 | $14.31 | $14.25 | $14.31 | $14.31 | 2,786 |
2023-05-12 | $14.40 | $14.55 | $14.31 | $14.49 | $14.49 | 4,553 |
2023-05-11 | $14.66 | $14.68 | $14.61 | $14.61 | $14.61 | 4,286 |
2023-05-10 | $14.65 | $14.71 | $14.65 | $14.70 | $14.70 | 829 |
2023-05-09 | $14.71 | $14.71 | $14.52 | $14.53 | $14.53 | 4,245 |
2023-05-08 | $14.78 | $14.86 | $14.78 | $14.86 | $14.86 | 4,062 |
2023-05-05 | $15.00 | $15.00 | $14.77 | $14.77 | $14.77 | 4,974 |
2023-05-04 | $15.14 | $15.17 | $15.08 | $15.16 | $15.16 | 1,850 |
2023-05-03 | $15.07 | $15.18 | $15.07 | $15.18 | $15.18 | 585 |
2023-05-02 | $15.41 | $15.48 | $15.38 | $15.38 | $15.38 | 6,778 |
2023-05-01 | $15.22 | $15.22 | $15.14 | $15.15 | $15.15 | 3,012 |
2023-04-28 | $15.32 | $15.32 | $15.12 | $15.14 | $15.14 | 7,952 |
2023-04-27 | $15.13 | $15.13 | $14.85 | $14.91 | $14.91 | 3,885 |
2023-04-26 | $15.22 | $15.38 | $15.22 | $15.34 | $15.34 | 10,210 |
2023-04-25 | $15.08 | $15.23 | $15.07 | $15.23 | $15.23 | 4,323 |
2023-04-24 | $15.21 | $15.21 | $15.03 | $15.03 | $15.03 | 403 |
2023-04-21 | $15.10 | $15.10 | $15.00 | $15.03 | $15.03 | 5,354 |
2023-04-20 | $15.19 | $15.23 | $15.14 | $15.20 | $15.20 | 1,603 |
2023-04-19 | $15.26 | $15.26 | $15.23 | $15.23 | $15.23 | 2,057 |
2023-04-18 | $15.03 | $15.11 | $15.03 | $15.03 | $15.03 | 5,753 |
2023-04-17 | $15.36 | $15.36 | $15.21 | $15.21 | $15.21 | 792 |
2023-04-14 | $15.09 | $15.33 | $15.09 | $15.25 | $15.25 | 2,951 |
2023-04-13 | $15.20 | $15.22 | $15.03 | $15.04 | $15.04 | 5,603 |
2023-04-12 | $15.42 | $15.50 | $15.37 | $15.50 | $15.50 | 2,137 |
2023-04-11 | $15.60 | $15.62 | $15.52 | $15.60 | $15.60 | 6,687 |
2023-04-10 | $15.84 | $15.84 | $15.68 | $15.68 | $15.68 | 3,767 |
2023-04-06 | $15.58 | $15.66 | $15.53 | $15.59 | $15.59 | 10,095 |
2023-04-05 | $15.33 | $15.51 | $15.33 | $15.46 | $15.46 | 26,202 |
2023-04-04 | $14.93 | $15.02 | $14.93 | $15.01 | $15.01 | 2,052 |
2023-04-03 | $15.10 | $15.16 | $15.03 | $15.03 | $15.03 | 15,103 |
2023-03-31 | $15.31 | $15.31 | $15.09 | $15.17 | $15.17 | 12,587 |
2023-03-30 | $15.47 | $15.48 | $15.44 | $15.48 | $15.48 | 11,287 |
2023-03-29 | $15.54 | $15.65 | $15.53 | $15.63 | $15.63 | 3,269 |
2023-03-28 | $15.77 | $15.80 | $15.73 | $15.78 | $15.78 | 6,984 |
2023-03-27 | $15.87 | $15.90 | $15.81 | $15.82 | $15.82 | 4,677 |
2023-03-24 | $16.12 | $16.14 | $15.98 | $15.98 | $15.98 | 1,871 |
2023-03-23 | $15.85 | $16.09 | $15.77 | $16.00 | $16.00 | 3,037 |
2023-03-22 | $16.10 | $16.18 | $15.78 | $16.17 | $16.17 | 5,412 |
2023-03-21 | $16.25 | $16.25 | $16.11 | $16.11 | $16.04 | 9,035 |
2023-03-20 | $16.38 | $16.48 | $16.28 | $16.37 | $16.30 | 16,925 |
2023-03-17 | $16.55 | $16.79 | $16.55 | $16.79 | $16.71 | 15,533 |
2023-03-16 | $16.80 | $16.85 | $16.60 | $16.60 | $16.60 | 5,002 |
2023-03-15 | $17.27 | $17.49 | $17.16 | $17.35 | $17.35 | 14,857 |
2023-03-14 | $16.81 | $16.84 | $16.62 | $16.64 | $16.64 | 12,321 |
2023-03-13 | $16.44 | $16.48 | $16.27 | $16.48 | $16.48 | 15,082 |
2023-03-10 | $15.96 | $16.23 | $15.86 | $16.23 | $16.23 | 11,730 |
2023-03-09 | $15.46 | $15.86 | $15.46 | $15.80 | $15.80 | 22,135 |
2023-03-08 | $15.86 | $15.86 | $15.71 | $15.71 | $15.71 | 10,336 |
2023-03-07 | $15.83 | $16.15 | $15.83 | $16.13 | $16.13 | 4,534 |
2023-03-06 | $15.86 | $15.93 | $15.80 | $15.89 | $15.89 | 14,703 |
2023-03-03 | $16.22 | $16.23 | $15.80 | $15.89 | $15.89 | 12,146 |
2023-03-02 | $16.78 | $16.78 | $16.60 | $16.63 | $16.63 | 2,614 |
2023-03-01 | $16.67 | $16.71 | $16.53 | $16.61 | $16.61 | 8,757 |
2023-02-28 | $16.75 | $16.75 | $16.60 | $16.67 | $16.67 | 5,635 |
2023-02-27 | $16.59 | $16.60 | $16.46 | $16.57 | $16.57 | 2,291 |
2023-02-24 | $16.87 | $16.94 | $16.71 | $16.87 | $16.87 | 5,189 |
2023-02-23 | $16.57 | $16.67 | $16.40 | $16.40 | $16.40 | 8,091 |
2023-02-22 | $16.56 | $16.77 | $16.54 | $16.72 | $16.72 | 11,848 |
2023-02-21 | $16.33 | $16.45 | $16.24 | $16.45 | $16.45 | 6,057 |
2023-02-17 | $16.21 | $16.26 | $16.01 | $16.04 | $16.04 | 7,083 |
2023-02-16 | $16.19 | $16.19 | $15.90 | $16.07 | $16.07 | 5,943 |
2023-02-15 | $16.00 | $16.07 | $15.88 | $15.94 | $15.94 | 7,960 |
2023-02-14 | $15.79 | $15.79 | $15.46 | $15.60 | $15.60 | 6,358 |
2023-02-13 | $15.70 | $15.70 | $15.47 | $15.47 | $15.47 | 5,045 |
2023-02-10 | $15.40 | $15.50 | $15.40 | $15.42 | $15.42 | 8,260 |
2023-02-09 | $15.23 | $15.59 | $15.21 | $15.59 | $15.59 | 2,359 |
2023-02-08 | $15.48 | $15.66 | $15.48 | $15.63 | $15.63 | 4,791 |
2023-02-07 | $15.81 | $15.81 | $15.30 | $15.32 | $15.32 | 7,817 |
2023-02-06 | $15.74 | $15.84 | $15.74 | $15.74 | $15.74 | 15,122 |
2023-02-03 | $15.47 | $15.54 | $15.26 | $15.47 | $15.47 | 43,676 |
2023-02-02 | $14.95 | $15.25 | $14.95 | $15.12 | $15.12 | 4,680 |
2023-02-01 | $15.28 | $15.50 | $14.92 | $15.03 | $15.03 | 4,813 |
2023-01-31 | $15.29 | $15.40 | $15.13 | $15.13 | $15.13 | 3,210 |
2023-01-30 | $15.22 | $15.23 | $15.02 | $15.23 | $15.23 | 21,966 |
2023-01-27 | $15.14 | $15.18 | $15.00 | $15.03 | $15.03 | 6,408 |
2023-01-26 | $15.07 | $15.16 | $15.07 | $15.12 | $15.12 | 1,110 |
2023-01-25 | $15.24 | $15.31 | $15.05 | $15.07 | $15.07 | 6,651 |
2023-01-24 | $15.61 | $15.61 | $15.33 | $15.41 | $15.41 | 1,823 |
2023-01-23 | $15.74 | $15.84 | $15.59 | $15.64 | $15.64 | 4,084 |
2023-01-20 | $15.89 | $15.96 | $15.57 | $15.57 | $15.57 | 3,899 |
2023-01-19 | $15.85 | $15.97 | $15.85 | $15.87 | $15.87 | 6,367 |
2023-01-18 | $15.53 | $15.85 | $15.41 | $15.85 | $15.85 | 28,851 |
2023-01-17 | $16.01 | $16.01 | $15.80 | $15.87 | $15.87 | 30,565 |
2023-01-13 | $16.43 | $16.43 | $16.09 | $16.09 | $16.09 | 11,921 |
2023-01-12 | $16.70 | $16.90 | $16.25 | $16.30 | $16.30 | 31,106 |
2023-01-11 | $17.16 | $17.16 | $17.03 | $17.05 | $17.05 | 19,158 |
2023-01-10 | $17.35 | $17.51 | $17.29 | $17.30 | $17.30 | 14,226 |
2023-01-09 | $17.17 | $17.25 | $16.96 | $17.23 | $17.23 | 34,494 |
2023-01-06 | $17.99 | $18.19 | $17.27 | $17.35 | $17.35 | 63,771 |
2023-01-05 | $18.50 | $18.50 | $18.09 | $18.26 | $18.26 | 75,863 |
2023-01-04 | $17.47 | $17.81 | $17.41 | $17.77 | $17.77 | 19,228 |
2023-01-03 | $17.17 | $17.37 | $17.00 | $17.37 | $17.37 | 6,371 |
2022-12-30 | $17.45 | $17.58 | $17.42 | $17.57 | $17.57 | 18,938 |
2022-12-29 | $17.50 | $17.50 | $17.17 | $17.26 | $17.26 | 11,334 |
2022-12-28 | $17.42 | $17.90 | $17.42 | $17.87 | $17.87 | 11,856 |
2022-12-27 | $17.41 | $17.57 | $17.40 | $17.49 | $17.49 | 3,533 |
2022-12-23 | $17.31 | $17.52 | $17.28 | $17.31 | $17.31 | 11,295 |
2022-12-22 | $17.08 | $17.60 | $17.02 | $17.32 | $17.32 | 10,332 |
2022-12-21 | $17.11 | $17.28 | $17.10 | $17.26 | $17.21 | 9,346 |
2022-12-20 | $17.25 | $17.25 | $16.88 | $17.23 | $17.18 | 31,552 |
2022-12-19 | $17.60 | $17.80 | $17.48 | $17.69 | $17.65 | 10,899 |
2022-12-16 | $17.68 | $17.71 | $17.45 | $17.52 | $17.52 | 9,323 |
2022-12-15 | $17.03 | $17.62 | $17.03 | $17.50 | $17.50 | 6,353 |
2022-12-14 | $16.43 | $16.82 | $16.40 | $16.68 | $16.68 | 2,941 |
2022-12-13 | $16.35 | $16.66 | $16.24 | $16.64 | $16.64 | 7,626 |
2022-12-12 | $17.25 | $17.31 | $17.13 | $17.13 | $17.13 | 7,856 |
2022-12-09 | $17.10 | $17.13 | $16.97 | $17.13 | $17.13 | 8,321 |
2022-12-08 | $17.37 | $17.38 | $17.23 | $17.23 | $17.23 | 11,554 |
2022-12-07 | $17.41 | $17.48 | $17.38 | $17.44 | $17.44 | 13,535 |
2022-12-06 | $17.38 | $17.67 | $17.38 | $17.55 | $17.55 | 22,457 |
2022-12-05 | $17.13 | $17.54 | $17.10 | $17.43 | $17.43 | 6,361 |
2022-12-02 | $16.96 | $17.00 | $16.68 | $16.71 | $16.71 | 5,737 |
2022-12-01 | $16.59 | $16.68 | $16.50 | $16.62 | $16.62 | 5,723 |
2022-11-30 | $17.21 | $17.44 | $16.70 | $16.82 | $16.82 | 17,254 |
2022-11-29 | $17.12 | $17.17 | $17.07 | $17.17 | $17.17 | 3,133 |
2022-11-28 | $16.71 | $17.00 | $16.71 | $17.00 | $17.00 | 8,513 |
2022-11-25 | $16.95 | $16.95 | $16.69 | $16.71 | $16.71 | 13,275 |
2022-11-23 | $17.28 | $17.28 | $16.91 | $16.99 | $16.99 | 22,044 |
2022-11-22 | $17.63 | $17.63 | $17.35 | $17.36 | $17.36 | 37,088 |
2022-11-21 | $17.91 | $18.15 | $17.91 | $18.11 | $18.11 | 15,112 |
2022-11-18 | $17.68 | $17.83 | $17.67 | $17.80 | $17.80 | 2,480 |
2022-11-17 | $18.09 | $18.09 | $17.78 | $17.80 | $17.80 | 12,729 |
2022-11-16 | $17.73 | $17.73 | $17.67 | $17.67 | $17.67 | 2,005 |
2022-11-15 | $17.37 | $17.63 | $17.27 | $17.63 | $17.63 | 39,354 |
2022-11-14 | $17.79 | $17.83 | $17.70 | $17.83 | $17.83 | 4,869 |
2022-11-11 | $17.59 | $17.73 | $17.29 | $17.34 | $17.34 | 13,861 |
2022-11-10 | $18.88 | $18.88 | $18.05 | $18.07 | $18.07 | 23,840 |
2022-11-09 | $20.00 | $20.36 | $19.99 | $20.32 | $20.32 | 12,888 |
2022-11-08 | $19.81 | $19.83 | $19.45 | $19.64 | $19.64 | 75,845 |
2022-11-07 | $20.33 | $20.33 | $20.12 | $20.22 | $20.22 | 64,371 |
2022-11-04 | $20.97 | $20.97 | $20.41 | $20.42 | $20.42 | 19,528 |
2022-11-03 | $21.47 | $21.79 | $21.15 | $21.25 | $21.25 | 16,640 |
2022-11-02 | $20.59 | $21.18 | $20.10 | $21.13 | $21.13 | 17,357 |
2022-11-01 | $20.52 | $20.99 | $20.42 | $20.83 | $20.83 | 11,909 |
2022-10-31 | $21.21 | $21.36 | $21.18 | $21.23 | $21.23 | 8,830 |
2022-10-28 | $21.50 | $21.50 | $20.94 | $20.94 | $20.94 | 11,510 |
2022-10-27 | $21.01 | $21.39 | $20.95 | $21.38 | $21.38 | 7,286 |
2022-10-26 | $21.07 | $21.07 | $20.60 | $20.84 | $20.84 | 21,588 |
2022-10-25 | $21.81 | $21.81 | $21.08 | $21.10 | $21.10 | 34,517 |
2022-10-24 | $22.37 | $22.65 | $22.08 | $22.10 | $22.10 | 42,294 |
2022-10-21 | $23.17 | $23.33 | $21.66 | $21.81 | $21.81 | 37,135 |
2022-10-20 | $22.63 | $22.68 | $22.10 | $22.61 | $22.61 | 14,412 |
2022-10-19 | $22.72 | $22.80 | $22.28 | $22.57 | $22.57 | 25,123 |
2022-10-18 | $21.94 | $22.50 | $21.85 | $22.34 | $22.34 | 20,729 |
2022-10-17 | $22.36 | $22.36 | $22.05 | $22.15 | $22.15 | 11,629 |
2022-10-14 | $22.20 | $22.62 | $21.89 | $22.58 | $22.58 | 35,120 |
2022-10-13 | $23.11 | $23.32 | $21.84 | $21.91 | $21.91 | 41,890 |
2022-10-12 | $22.21 | $22.50 | $22.18 | $22.50 | $22.50 | 11,685 |
2022-10-11 | $22.05 | $22.06 | $21.58 | $21.96 | $21.96 | 12,269 |
2022-10-10 | $21.54 | $21.80 | $21.52 | $21.52 | $21.52 | 22,030 |
2022-10-07 | $21.04 | $21.50 | $20.98 | $21.42 | $21.42 | 24,494 |
2022-10-06 | $20.78 | $20.95 | $20.66 | $20.92 | $20.92 | 4,492 |
2022-10-05 | $20.66 | $20.85 | $20.55 | $20.59 | $20.59 | 8,407 |
2022-10-04 | $20.80 | $20.97 | $20.11 | $20.17 | $20.17 | 203,541 |
2022-10-03 | $21.97 | $22.00 | $21.35 | $21.54 | $21.54 | 41,728 |
2022-09-30 | $22.23 | $22.56 | $21.91 | $22.40 | $22.40 | 30,770 |
2022-09-29 | $21.85 | $22.51 | $21.85 | $21.95 | $21.95 | 28,170 |
2022-09-28 | $22.35 | $22.39 | $21.42 | $21.50 | $21.50 | 37,238 |
2022-09-27 | $22.09 | $22.55 | $21.93 | $22.43 | $22.43 | 47,868 |
2022-09-26 | $21.84 | $22.19 | $21.67 | $21.99 | $21.99 | 84,567 |
2022-09-23 | $20.96 | $21.51 | $20.96 | $21.33 | $21.33 | 29,351 |
2022-09-22 | $20.38 | $20.69 | $20.30 | $20.47 | $20.47 | 29,598 |
2022-09-21 | $20.65 | $20.82 | $20.20 | $20.81 | $20.81 | 21,394 |
2022-09-20 | $20.32 | $20.46 | $20.24 | $20.30 | $20.30 | 22,946 |
2022-09-19 | $20.55 | $20.55 | $19.86 | $19.86 | $19.86 | 12,307 |
2022-09-16 | $20.30 | $20.56 | $19.97 | $20.04 | $20.04 | 25,785 |
2022-09-15 | $19.91 | $20.09 | $19.69 | $19.98 | $19.98 | 19,362 |
2022-09-14 | $19.68 | $19.88 | $19.57 | $19.69 | $19.69 | 159,876 |
2022-09-13 | $19.69 | $20.24 | $19.62 | $20.24 | $20.24 | 12,007 |
2022-09-12 | $18.95 | $18.99 | $18.78 | $18.99 | $18.99 | 7,713 |
2022-09-09 | $19.43 | $19.43 | $19.01 | $19.01 | $19.01 | 9,092 |
2022-09-08 | $20.33 | $20.33 | $19.74 | $19.74 | $19.74 | 12,647 |
2022-09-07 | $20.83 | $20.83 | $20.22 | $20.26 | $20.26 | 14,178 |
2022-09-06 | $19.96 | $20.29 | $19.83 | $20.18 | $20.18 | 21,086 |
2022-09-02 | $19.29 | $19.62 | $19.04 | $19.54 | $19.54 | 6,597 |
2022-09-01 | $19.22 | $19.45 | $19.09 | $19.12 | $19.12 | 31,295 |
2022-08-31 | $18.60 | $18.67 | $18.43 | $18.63 | $18.63 | 6,008 |
2022-08-30 | $18.23 | $18.57 | $18.16 | $18.51 | $18.51 | 15,241 |
2022-08-29 | $18.57 | $18.78 | $18.37 | $18.50 | $18.50 | 23,360 |
2022-08-26 | $17.80 | $18.10 | $17.80 | $18.10 | $18.10 | 3,410 |
2022-08-25 | $17.70 | $17.70 | $17.26 | $17.26 | $17.26 | 2,942 |
2022-08-24 | $17.78 | $17.78 | $17.63 | $17.65 | $17.65 | 1,935 |
2022-08-23 | $17.66 | $17.66 | $17.34 | $17.63 | $17.63 | 7,767 |
2022-08-22 | $17.64 | $17.86 | $17.54 | $17.72 | $17.72 | 5,211 |
2022-08-19 | $17.27 | $17.41 | $17.27 | $17.34 | $17.34 | 5,089 |
2022-08-18 | $16.76 | $16.88 | $16.74 | $16.79 | $16.79 | 17,332 |
2022-08-17 | $16.78 | $16.87 | $16.57 | $16.65 | $16.65 | 10,626 |
2022-08-16 | $16.73 | $16.82 | $16.55 | $16.55 | $16.55 | 1,357 |
2022-08-15 | $16.55 | $16.55 | $16.40 | $16.40 | $16.40 | 21,246 |
2022-08-12 | $16.70 | $16.79 | $16.58 | $16.58 | $16.58 | 1,965 |
2022-08-11 | $16.70 | $17.01 | $16.70 | $16.99 | $16.99 | 5,631 |
2022-08-10 | $17.12 | $17.16 | $16.86 | $16.97 | $16.97 | 18,292 |
2022-08-09 | $17.85 | $18.00 | $17.85 | $17.98 | $17.98 | 2,632 |
2022-08-08 | $17.43 | $17.64 | $17.26 | $17.64 | $17.64 | 14,485 |
2022-08-05 | $17.76 | $17.76 | $17.60 | $17.66 | $17.66 | 4,225 |
2022-08-04 | $17.54 | $17.56 | $17.41 | $17.41 | $17.41 | 27,687 |
2022-08-03 | $17.50 | $17.61 | $17.35 | $17.36 | $17.36 | 10,374 |
2022-08-02 | $16.94 | $17.33 | $16.94 | $17.31 | $17.31 | 14,914 |
2022-08-01 | $16.96 | $16.96 | $16.59 | $16.66 | $16.66 | 28,599 |
2022-07-29 | $17.54 | $17.55 | $17.12 | $17.12 | $17.12 | 4,347 |
2022-07-28 | $17.65 | $17.78 | $17.41 | $17.42 | $17.42 | 6,637 |
2022-07-27 | $18.30 | $18.30 | $17.73 | $17.73 | $17.73 | 6,536 |
2022-07-26 | $18.25 | $18.47 | $18.21 | $18.47 | $18.47 | 14,150 |
2022-07-25 | $18.23 | $18.23 | $18.06 | $18.06 | $18.06 | 6,346 |
2022-07-22 | $17.97 | $18.23 | $17.75 | $18.12 | $18.12 | 17,829 |
2022-07-21 | $18.58 | $18.58 | $18.19 | $18.19 | $18.19 | 18,057 |
2022-07-20 | $18.68 | $18.68 | $18.53 | $18.65 | $18.65 | 21,497 |
2022-07-19 | $19.05 | $19.05 | $18.79 | $18.84 | $18.84 | 15,630 |
2022-07-18 | $19.11 | $19.41 | $19.04 | $19.34 | $19.34 | 19,009 |
2022-07-15 | $19.71 | $19.77 | $19.46 | $19.51 | $19.51 | 8,985 |
2022-07-14 | $20.11 | $20.34 | $19.85 | $19.92 | $19.92 | 24,637 |
2022-07-13 | $19.82 | $19.84 | $19.44 | $19.46 | $19.46 | 6,087 |
2022-07-12 | $19.37 | $19.39 | $19.10 | $19.26 | $19.26 | 25,188 |
2022-07-11 | $19.04 | $19.31 | $19.04 | $19.28 | $19.28 | 13,831 |
2022-07-08 | $19.16 | $19.16 | $18.74 | $18.78 | $18.78 | 12,182 |
2022-07-07 | $19.36 | $19.37 | $18.95 | $18.96 | $18.96 | 19,450 |
2022-07-06 | $19.50 | $19.75 | $19.48 | $19.62 | $19.62 | 11,362 |
2022-07-05 | $20.03 | $20.03 | $19.50 | $19.50 | $19.50 | 37,054 |
2022-07-01 | $19.92 | $19.92 | $19.24 | $19.24 | $19.24 | 23,169 |
2022-06-30 | $20.01 | $20.21 | $19.44 | $19.45 | $19.45 | 34,110 |
2022-06-29 | $19.75 | $19.75 | $19.30 | $19.52 | $19.52 | 9,101 |
2022-06-28 | $18.81 | $19.51 | $18.55 | $19.51 | $19.51 | 26,739 |
2022-06-27 | $18.96 | $19.20 | $18.96 | $19.15 | $19.15 | 8,711 |
2022-06-24 | $19.00 | $19.01 | $18.76 | $18.76 | $18.76 | 21,574 |
2022-06-23 | $19.79 | $19.82 | $19.57 | $19.57 | $19.57 | 16,216 |
2022-06-22 | $19.91 | $19.92 | $19.58 | $19.78 | $19.78 | 44,698 |
2022-06-21 | $19.69 | $19.74 | $19.53 | $19.60 | $19.60 | 47,998 |
2022-06-17 | $20.08 | $20.28 | $19.85 | $20.06 | $20.06 | 32,307 |
2022-06-16 | $19.63 | $19.86 | $19.41 | $19.63 | $19.63 | 52,563 |
2022-06-15 | $19.53 | $19.73 | $18.92 | $19.07 | $19.07 | 21,556 |
2022-06-14 | $19.19 | $19.64 | $19.05 | $19.42 | $19.42 | 10,514 |
2022-06-13 | $18.84 | $19.24 | $18.68 | $19.16 | $19.16 | 36,988 |
2022-06-10 | $17.90 | $18.20 | $17.90 | $18.18 | $18.18 | 7,764 |
2022-06-09 | $17.10 | $17.55 | $17.10 | $17.54 | $17.54 | 4,320 |
2022-06-08 | $17.25 | $17.34 | $17.11 | $17.31 | $17.31 | 8,836 |
2022-06-07 | $17.18 | $17.18 | $16.87 | $16.87 | $16.87 | 1,073 |
2022-06-06 | $16.73 | $17.00 | $16.71 | $16.98 | $16.98 | 9,078 |
2022-06-03 | $17.00 | $17.15 | $17.00 | $17.15 | $17.15 | 11,622 |
2022-06-02 | $16.77 | $16.84 | $16.47 | $16.48 | $16.48 | 32,261 |
2022-06-01 | $16.38 | $16.87 | $16.33 | $16.77 | $16.77 | 18,825 |
2022-05-31 | $16.72 | $16.85 | $16.70 | $16.81 | $16.81 | 3,790 |
2022-05-27 | $16.44 | $16.53 | $16.39 | $16.39 | $16.39 | 9,645 |
2022-05-26 | $16.77 | $16.77 | $16.61 | $16.63 | $16.63 | 7,494 |
2022-05-25 | $17.13 | $17.13 | $16.81 | $16.89 | $16.89 | 6,781 |
2022-05-24 | $16.96 | $17.05 | $16.87 | $17.00 | $17.00 | 11,937 |
2022-05-23 | $17.00 | $17.00 | $16.78 | $16.84 | $16.84 | 11,734 |
2022-05-20 | $17.11 | $17.51 | $17.05 | $17.21 | $17.21 | 12,876 |
2022-05-19 | $17.70 | $17.74 | $17.45 | $17.62 | $17.62 | 7,831 |
2022-05-18 | $17.48 | $17.97 | $17.46 | $17.95 | $17.95 | 14,526 |
2022-05-17 | $17.70 | $17.77 | $17.57 | $17.59 | $17.59 | 6,507 |
2022-05-16 | $17.94 | $17.94 | $17.72 | $17.85 | $17.85 | 14,809 |
2022-05-13 | $17.84 | $17.87 | $17.55 | $17.65 | $17.65 | 13,257 |
2022-05-12 | $18.49 | $18.65 | $18.29 | $18.46 | $18.46 | 63,191 |
2022-05-11 | $18.62 | $18.84 | $18.22 | $18.84 | $18.84 | 42,193 |
2022-05-10 | $18.20 | $18.64 | $18.12 | $18.44 | $18.44 | 36,304 |
2022-05-09 | $18.25 | $18.51 | $18.14 | $18.45 | $18.45 | 80,480 |
2022-05-06 | $17.53 | $17.75 | $17.41 | $17.52 | $17.52 | 15,757 |
2022-05-05 | $17.18 | $17.86 | $17.18 | $17.73 | $17.73 | 27,938 |
2022-05-04 | $17.35 | $17.69 | $16.65 | $16.65 | $16.65 | 20,346 |
2022-05-03 | $17.53 | $17.54 | $17.30 | $17.30 | $17.30 | 9,728 |
2022-05-02 | $17.82 | $17.89 | $17.52 | $17.52 | $17.52 | 14,005 |
2022-04-29 | $17.03 | $17.67 | $16.96 | $17.66 | $17.66 | 10,279 |
2022-04-28 | $17.44 | $17.78 | $17.12 | $17.22 | $17.22 | 22,931 |
2022-04-27 | $17.82 | $17.89 | $17.60 | $17.79 | $17.79 | 11,344 |
2022-04-26 | $17.53 | $17.99 | $17.52 | $17.96 | $17.96 | 14,516 |
2022-04-25 | $17.53 | $17.66 | $17.23 | $17.23 | $17.23 | 34,763 |
2022-04-22 | $17.04 | $17.48 | $16.97 | $17.48 | $17.48 | 10,410 |
2022-04-21 | $16.45 | $17.00 | $16.45 | $16.98 | $16.98 | 12,020 |
2022-04-20 | $16.70 | $16.81 | $16.59 | $16.73 | $16.73 | 8,640 |
2022-04-19 | $17.34 | $17.34 | $17.00 | $17.00 | $17.00 | 11,177 |
2022-04-18 | $16.95 | $17.07 | $16.85 | $17.00 | $17.00 | 9,186 |
2022-04-14 | $16.40 | $16.65 | $16.38 | $16.60 | $16.60 | 22,152 |
2022-04-13 | $16.93 | $16.93 | $16.50 | $16.57 | $16.57 | 13,248 |
2022-04-12 | $16.70 | $17.08 | $16.70 | $17.00 | $17.00 | 14,659 |
2022-04-11 | $16.64 | $16.65 | $16.44 | $16.59 | $16.59 | 20,036 |
2022-04-08 | $16.15 | $16.15 | $15.98 | $16.13 | $16.13 | 11,337 |
2022-04-07 | $16.09 | $16.12 | $15.82 | $15.93 | $15.93 | 5,335 |
2022-04-06 | $15.85 | $15.95 | $15.79 | $15.79 | $15.79 | 14,311 |
2022-04-05 | $15.09 | $15.43 | $15.09 | $15.39 | $15.39 | 7,186 |
2022-04-04 | $14.85 | $14.85 | $14.60 | $14.60 | $14.60 | 3,842 |
2022-04-01 | $14.89 | $15.06 | $14.83 | $14.83 | $14.83 | 16,350 |
2022-03-31 | $14.73 | $14.99 | $14.65 | $14.99 | $14.99 | 9,765 |
2022-03-30 | $14.51 | $14.80 | $14.47 | $14.73 | $14.73 | 6,202 |
2022-03-29 | $14.43 | $14.49 | $14.37 | $14.37 | $14.37 | 10,071 |
2022-03-28 | $14.92 | $15.08 | $14.92 | $14.98 | $14.98 | 8,448 |
2022-03-25 | $14.59 | $14.60 | $14.50 | $14.56 | $14.56 | 2,997 |
2022-03-24 | $14.67 | $14.67 | $14.50 | $14.50 | $14.50 | 3,657 |
2022-03-23 | $14.68 | $14.88 | $14.66 | $14.88 | $14.88 | 8,299 |
2022-03-22 | $14.70 | $14.74 | $14.67 | $14.67 | $14.67 | 2,756 |
2022-03-21 | $14.69 | $14.81 | $14.61 | $14.76 | $14.76 | 3,590 |
2022-03-18 | $15.06 | $15.10 | $14.73 | $14.73 | $14.73 | 8,044 |
2022-03-17 | $15.40 | $15.43 | $15.15 | $15.17 | $15.17 | 34,764 |
2022-03-16 | $15.63 | $15.91 | $15.40 | $15.40 | $15.40 | 52,778 |
2022-03-15 | $16.60 | $16.61 | $16.12 | $16.19 | $16.19 | 9,883 |
2022-03-14 | $16.49 | $16.81 | $16.48 | $16.73 | $16.73 | 8,310 |
2022-03-11 | $16.24 | $16.81 | $16.24 | $16.76 | $16.76 | 5,323 |
2022-03-10 | $16.10 | $16.30 | $16.05 | $16.21 | $16.21 | 6,470 |
2022-03-09 | $16.35 | $16.40 | $16.03 | $16.08 | $16.08 | 25,411 |
2022-03-08 | $16.82 | $17.13 | $16.61 | $17.04 | $17.04 | 5,938 |
2022-03-07 | $16.02 | $16.59 | $16.02 | $16.55 | $16.55 | 13,444 |
2022-03-04 | $15.53 | $15.60 | $15.38 | $15.46 | $15.46 | 6,077 |
2022-03-03 | $15.12 | $15.15 | $15.06 | $15.08 | $15.08 | 26,981 |
2022-03-02 | $15.08 | $15.10 | $14.91 | $14.97 | $14.97 | 16,284 |
2022-03-01 | $14.67 | $15.07 | $14.67 | $15.05 | $15.05 | 4,829 |
2022-02-28 | $14.69 | $14.69 | $14.57 | $14.62 | $14.62 | 2,586 |
2022-02-25 | $14.60 | $14.60 | $14.33 | $14.34 | $14.34 | 8,779 |
2022-02-24 | $15.47 | $15.69 | $15.17 | $15.17 | $15.17 | 14,370 |
2022-02-23 | $14.42 | $14.95 | $14.42 | $14.92 | $14.92 | 44,876 |
2022-02-22 | $14.57 | $14.59 | $14.38 | $14.59 | $14.59 | 14,302 |
2022-02-18 | $14.34 | $14.44 | $14.28 | $14.36 | $14.36 | 2,185 |
2022-02-17 | $14.15 | $14.36 | $14.13 | $14.32 | $14.32 | 11,794 |
2022-02-16 | $14.02 | $14.07 | $13.85 | $13.92 | $13.92 | 2,068 |
2022-02-15 | $14.01 | $14.06 | $13.91 | $14.02 | $14.02 | 5,727 |
2022-02-14 | $14.23 | $14.36 | $14.20 | $14.22 | $14.22 | 30,144 |
2022-02-11 | $13.99 | $14.26 | $13.99 | $14.20 | $14.20 | 8,061 |
2022-02-10 | $13.89 | $14.02 | $13.75 | $14.02 | $14.02 | 2,554 |
2022-02-09 | $13.66 | $13.74 | $13.62 | $13.62 | $13.62 | 7,746 |
2022-02-08 | $14.16 | $14.16 | $13.94 | $14.01 | $14.01 | 5,923 |
2022-02-07 | $14.10 | $14.15 | $14.01 | $14.07 | $14.07 | 9,027 |
2022-02-04 | $14.43 | $14.43 | $14.03 | $14.17 | $14.17 | 7,474 |
2022-02-03 | $14.23 | $14.38 | $14.07 | $14.38 | $14.38 | 8,995 |
2022-02-02 | $13.73 | $13.94 | $13.73 | $13.83 | $13.83 | 10,971 |
2022-02-01 | $14.36 | $14.60 | $14.23 | $14.23 | $14.23 | 5,189 |
2022-01-31 | $14.80 | $14.80 | $14.26 | $14.31 | $14.31 | 7,196 |
2022-01-28 | $15.28 | $15.28 | $14.94 | $15.02 | $15.02 | 4,332 |
2022-01-27 | $14.90 | $15.12 | $14.70 | $14.99 | $14.99 | 23,640 |
2022-01-26 | $14.01 | $14.57 | $14.01 | $14.57 | $14.57 | 2,229 |
2022-01-25 | $14.33 | $14.49 | $13.99 | $14.15 | $14.15 | 7,532 |
2022-01-24 | $14.15 | $14.51 | $14.11 | $14.19 | $14.19 | 13,102 |
2022-01-21 | $13.70 | $13.94 | $13.70 | $13.93 | $13.93 | 6,177 |
2022-01-20 | $13.69 | $13.85 | $13.46 | $13.85 | $13.85 | 6,336 |
2022-01-19 | $13.64 | $13.73 | $13.59 | $13.70 | $13.70 | 11,958 |
2022-01-18 | $13.30 | $13.49 | $13.09 | $13.41 | $13.41 | 4,480 |
2022-01-14 | $13.06 | $13.09 | $13.01 | $13.01 | $13.01 | 4,845 |
2022-01-13 | $12.75 | $12.99 | $12.75 | $12.96 | $12.96 | 8,562 |
2022-01-12 | $12.78 | $12.82 | $12.71 | $12.71 | $12.71 | 6,539 |
2022-01-11 | $13.29 | $13.29 | $13.07 | $13.10 | $13.10 | 3,277 |
2022-01-10 | $13.41 | $13.41 | $13.27 | $13.32 | $13.32 | 958 |
2022-01-07 | $13.29 | $13.32 | $13.23 | $13.23 | $13.23 | 2,702 |
2022-01-06 | $13.01 | $13.12 | $13.00 | $13.09 | $13.09 | 15,223 |
2022-01-05 | $12.58 | $12.90 | $12.58 | $12.90 | $12.90 | 2,793 |
2022-01-04 | $12.82 | $12.82 | $12.75 | $12.78 | $12.78 | 13,436 |
2022-01-03 | $13.10 | $13.15 | $13.10 | $13.13 | $13.13 | 2,168 |
2021-12-31 | $13.08 | $13.16 | $13.07 | $13.16 | $13.16 | 1,834 |
2021-12-30 | $13.08 | $13.19 | $13.08 | $13.19 | $13.19 | 497 |
2021-12-29 | $13.08 | $13.16 | $13.08 | $13.10 | $13.10 | 5,318 |
2021-12-28 | $12.96 | $12.98 | $12.91 | $12.98 | $12.98 | 654 |
2021-12-27 | $13.03 | $13.03 | $12.99 | $13.01 | $13.01 | 5,447 |
2021-12-23 | $13.06 | $13.06 | $12.97 | $12.98 | $12.98 | 2,681 |
2021-12-22 | $13.27 | $13.33 | $13.09 | $13.09 | $13.09 | 2,608 |
2021-12-21 | $13.26 | $13.26 | $13.13 | $13.17 | $13.17 | 2,557 |
2021-12-20 | $13.42 | $13.42 | $13.29 | $13.29 | $13.29 | 3,540 |
2021-12-17 | $13.00 | $13.06 | $12.98 | $13.06 | $13.06 | 1,653 |
2021-12-16 | $12.65 | $12.78 | $12.65 | $12.75 | $12.75 | 4,823 |
2021-12-15 | $13.08 | $13.08 | $12.79 | $12.82 | $12.82 | 3,618 |
2021-12-14 | $13.35 | $13.35 | $13.25 | $13.28 | $13.28 | 1,802 |
2021-12-13 | $13.17 | $13.21 | $13.16 | $13.20 | $13.20 | 7,299 |
2021-12-10 | $12.98 | $13.06 | $12.97 | $12.98 | $12.98 | 7,846 |
2021-12-09 | $13.04 | $13.04 | $12.97 | $12.99 | $12.99 | 1,572 |
2021-12-08 | $12.88 | $12.88 | $12.79 | $12.80 | $12.80 | 1,693 |
2021-12-07 | $12.91 | $12.91 | $12.80 | $12.80 | $12.80 | 4,790 |
2021-12-06 | $13.45 | $13.45 | $13.38 | $13.39 | $13.39 | 3,876 |
2021-12-03 | $13.54 | $13.58 | $13.40 | $13.40 | $13.40 | 4,585 |
2021-12-02 | $13.65 | $13.73 | $13.57 | $13.57 | $13.57 | 3,093 |
2021-12-01 | $13.34 | $13.98 | $13.33 | $13.97 | $13.97 | 5,731 |
2021-11-30 | $13.80 | $14.18 | $13.75 | $13.86 | $13.86 | 7,944 |
2021-11-29 | $13.48 | $13.62 | $13.40 | $13.49 | $13.49 | 4,097 |
2021-11-26 | $13.39 | $13.67 | $13.39 | $13.62 | $13.62 | 7,151 |
2021-11-24 | $13.03 | $13.03 | $12.94 | $12.94 | $12.94 | 4,975 |
2021-11-23 | $12.65 | $12.74 | $12.62 | $12.62 | $12.62 | 2,126 |
2021-11-22 | $12.50 | $12.65 | $12.44 | $12.65 | $12.65 | 1,104 |
2021-11-19 | $12.54 | $12.54 | $12.48 | $12.52 | $12.52 | 892 |
2021-11-18 | $12.69 | $12.69 | $12.58 | $12.58 | $12.58 | 376 |
2021-11-17 | $12.69 | $12.71 | $12.64 | $12.64 | $12.64 | 1,175 |
2021-11-16 | $12.49 | $12.52 | $12.49 | $12.52 | $12.52 | 774 |
2021-11-15 | $12.46 | $12.49 | $12.46 | $12.49 | $12.49 | 10,399 |
2021-11-12 | $12.54 | $12.58 | $12.47 | $12.48 | $12.48 | 12,057 |
2021-11-11 | $12.80 | $12.86 | $12.77 | $12.85 | $12.85 | 1,283 |
2021-11-10 | $12.94 | $12.98 | $12.94 | $12.96 | $12.96 | 2,065 |
2021-11-09 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 284 |
2021-11-08 | $12.47 | $12.47 | $12.46 | $12.46 | $12.46 | 576 |
2021-11-05 | $12.45 | $12.45 | $12.40 | $12.40 | $12.40 | 1,282 |
2021-11-04 | $12.51 | $12.53 | $12.43 | $12.43 | $12.43 | 2,011 |
2021-11-03 | $12.82 | $12.82 | $12.60 | $12.60 | $12.60 | 2,014 |
2021-11-02 | $12.75 | $12.81 | $12.72 | $12.76 | $12.76 | 5,061 |
2021-11-01 | $12.77 | $12.77 | $12.73 | $12.73 | $12.73 | 2,732 |
2021-10-29 | $13.21 | $13.21 | $13.11 | $13.11 | $13.11 | 333 |
2021-10-28 | $13.16 | $13.16 | $13.08 | $13.08 | $13.08 | 3,679 |
2021-10-27 | $13.13 | $13.28 | $13.11 | $13.28 | $13.28 | 3,793 |
2021-10-26 | $12.97 | $13.09 | $12.97 | $13.09 | $13.09 | 533 |
2021-10-25 | $13.20 | $13.20 | $13.04 | $13.11 | $13.11 | 2,746 |
2021-10-22 | $13.03 | $13.16 | $13.03 | $13.10 | $13.10 | 2,417 |
2021-10-21 | $13.31 | $13.34 | $13.25 | $13.33 | $13.33 | 13,732 |
2021-10-20 | $12.90 | $12.90 | $12.85 | $12.90 | $12.90 | 1,640 |
2021-10-19 | $12.88 | $12.88 | $12.82 | $12.86 | $12.86 | 9,044 |
2021-10-18 | $13.04 | $13.04 | $13.03 | $13.04 | $13.04 | 1,725 |
2021-10-15 | $12.94 | $12.95 | $12.83 | $12.92 | $12.92 | 9,664 |
2021-10-14 | $13.18 | $13.20 | $13.16 | $13.18 | $13.18 | 7,980 |
2021-10-13 | $13.44 | $13.56 | $13.41 | $13.47 | $13.47 | 5,887 |
2021-10-12 | $13.34 | $13.42 | $13.33 | $13.42 | $13.42 | 4,895 |
2021-10-11 | $13.03 | $13.25 | $12.98 | $13.24 | $13.24 | 13,370 |
2021-10-08 | $13.25 | $13.41 | $13.25 | $13.38 | $13.38 | 10,380 |
2021-10-07 | $13.27 | $13.29 | $13.14 | $13.23 | $13.23 | 15,724 |
2021-10-06 | $13.71 | $13.86 | $13.43 | $13.43 | $13.43 | 11,783 |
2021-10-05 | $13.32 | $13.32 | $13.10 | $13.17 | $13.17 | 10,056 |
2021-10-04 | $13.06 | $13.46 | $13.06 | $13.38 | $13.38 | 11,075 |
2021-10-01 | $12.68 | $12.88 | $12.61 | $12.62 | $12.62 | 32,554 |
2021-09-30 | $12.40 | $12.57 | $12.40 | $12.53 | $12.53 | 2,207 |
2021-09-29 | $12.24 | $12.28 | $12.16 | $12.28 | $12.28 | 2,897 |
2021-09-28 | $12.07 | $12.30 | $12.07 | $12.27 | $12.27 | 14,737 |
2021-09-27 | $11.82 | $11.83 | $11.77 | $11.77 | $11.77 | 3,543 |
2021-09-24 | $11.72 | $11.75 | $11.72 | $11.72 | $11.72 | 4,852 |
2021-09-23 | $11.67 | $11.69 | $11.63 | $11.66 | $11.66 | 7,567 |
2021-09-22 | $11.81 | $11.83 | $11.69 | $11.80 | $11.80 | 28,131 |
2021-09-21 | $11.57 | $11.66 | $11.55 | $11.61 | $11.61 | 25,572 |
2021-09-20 | $11.86 | $11.97 | $11.80 | $11.82 | $11.82 | 63,858 |
2021-09-17 | $11.49 | $11.56 | $11.47 | $11.47 | $11.47 | 52,423 |
2021-09-16 | $11.45 | $11.47 | $11.33 | $11.33 | $11.33 | 30,727 |
2021-09-15 | $11.48 | $11.48 | $11.30 | $11.31 | $11.31 | 36,467 |
2021-09-14 | $11.38 | $11.54 | $11.38 | $11.51 | $11.51 | 28,857 |
2021-09-13 | $11.45 | $11.49 | $11.40 | $11.41 | $11.41 | 43,242 |
2021-09-10 | $11.48 | $11.74 | $11.46 | $11.70 | $11.70 | 50,424 |
2021-09-09 | $11.75 | $11.78 | $11.65 | $11.70 | $11.70 | 139,137 |
2021-09-08 | $11.73 | $11.90 | $11.73 | $11.90 | $11.90 | 41,967 |
2021-09-07 | $12.00 | $12.03 | $11.79 | $11.83 | $11.83 | 29,394 |
2021-09-03 | $12.32 | $12.38 | $12.05 | $12.08 | $12.08 | 43,072 |
2021-09-02 | $12.83 | $12.85 | $12.70 | $12.82 | $12.82 | 10,728 |
2021-09-01 | $12.96 | $13.06 | $12.86 | $12.95 | $12.95 | 36,514 |
2021-08-31 | $13.30 | $13.36 | $13.25 | $13.32 | $13.32 | 34,480 |
2021-08-30 | $13.51 | $13.52 | $13.46 | $13.51 | $13.51 | 24,026 |
2021-08-27 | $13.69 | $13.69 | $13.46 | $13.47 | $13.47 | 4,219 |
2021-08-26 | $13.58 | $13.65 | $13.56 | $13.65 | $13.65 | 5,334 |
2021-08-25 | $13.59 | $13.59 | $13.50 | $13.53 | $13.53 | 7,319 |
2021-08-24 | $13.54 | $13.54 | $13.38 | $13.45 | $13.45 | 7,896 |
2021-08-23 | $13.75 | $13.79 | $13.66 | $13.69 | $13.69 | 6,168 |
2021-08-20 | $14.25 | $14.29 | $14.03 | $14.04 | $14.04 | 13,984 |
2021-08-19 | $14.15 | $14.20 | $14.02 | $14.10 | $14.10 | 18,179 |
2021-08-18 | $13.78 | $13.86 | $13.69 | $13.84 | $13.84 | 8,709 |
2021-08-17 | $13.76 | $13.80 | $13.71 | $13.72 | $13.72 | 6,472 |
2021-08-16 | $13.54 | $13.62 | $13.48 | $13.48 | $13.48 | 15,705 |
2021-08-13 | $13.31 | $13.36 | $13.30 | $13.31 | $13.31 | 6,104 |
2021-08-12 | $13.41 | $13.51 | $13.37 | $13.38 | $13.38 | 4,634 |
2021-08-11 | $13.39 | $13.39 | $13.29 | $13.32 | $13.32 | 10,203 |
2021-08-10 | $13.69 | $13.72 | $13.61 | $13.65 | $13.65 | 5,068 |
2021-08-09 | $13.68 | $13.70 | $13.60 | $13.64 | $13.64 | 31,018 |
2021-08-06 | $13.65 | $13.67 | $13.61 | $13.64 | $13.64 | 6,476 |
2021-08-05 | $13.60 | $13.61 | $13.54 | $13.60 | $13.60 | 116,275 |
2021-08-04 | $13.63 | $13.77 | $13.62 | $13.76 | $13.76 | 16,493 |
2021-08-03 | $13.65 | $13.73 | $13.44 | $13.44 | $13.44 | 34,332 |
2021-08-02 | $13.72 | $13.80 | $13.49 | $13.67 | $13.67 | 27,746 |
2021-07-30 | $13.94 | $13.96 | $13.85 | $13.95 | $13.95 | 206,657 |
2021-07-29 | $13.55 | $13.66 | $13.55 | $13.61 | $13.61 | 57,447 |
2021-07-28 | $13.82 | $13.82 | $13.73 | $13.73 | $13.73 | 2,353 |
2021-07-27 | $13.92 | $14.04 | $13.85 | $13.90 | $13.90 | 5,473 |
2021-07-26 | $13.89 | $13.89 | $13.75 | $13.75 | $13.75 | 2,455 |
2021-07-23 | $13.71 | $13.72 | $13.63 | $13.65 | $13.65 | 3,772 |
2021-07-22 | $13.79 | $13.82 | $13.73 | $13.78 | $13.78 | 4,210 |
2021-07-21 | $14.03 | $14.03 | $13.78 | $13.78 | $13.78 | 6,505 |
2021-07-20 | $14.23 | $14.23 | $13.95 | $13.97 | $13.97 | 30,252 |
2021-07-19 | $14.16 | $14.49 | $14.12 | $14.35 | $14.35 | 18,565 |
2021-07-16 | $13.79 | $13.98 | $13.74 | $13.95 | $13.95 | 5,748 |
2021-07-15 | $13.63 | $13.72 | $13.60 | $13.64 | $13.64 | 44,628 |
2021-07-14 | $13.29 | $13.33 | $13.26 | $13.33 | $13.33 | 733 |
2021-07-13 | $13.39 | $13.52 | $13.35 | $13.49 | $13.49 | 2,550 |
2021-07-12 | $13.45 | $13.45 | $13.39 | $13.39 | $13.39 | 642 |
2021-07-09 | $13.66 | $13.66 | $13.47 | $13.47 | $13.47 | 1,609 |
2021-07-08 | $14.27 | $14.27 | $14.14 | $14.23 | $14.23 | 1,331 |
2021-07-07 | $13.90 | $13.90 | $13.79 | $13.79 | $13.79 | 1,279 |
2021-07-06 | $13.89 | $13.90 | $13.80 | $13.80 | $13.80 | 1,689 |
2021-07-02 | $13.80 | $13.82 | $13.74 | $13.74 | $13.74 | 683 |
2021-07-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 125 |
2021-06-30 | $13.85 | $13.93 | $13.84 | $13.84 | $13.84 | 4,191 |
2021-06-29 | $13.56 | $13.60 | $13.54 | $13.60 | $13.60 | 2,398 |
2021-06-28 | $13.60 | $13.61 | $13.60 | $13.61 | $13.61 | 673 |
2021-06-25 | $13.54 | $13.54 | $13.52 | $13.52 | $13.52 | 250 |
2021-06-24 | $13.74 | $13.74 | $13.65 | $13.65 | $13.65 | 1,963 |
2021-06-23 | $13.85 | $13.92 | $13.85 | $13.92 | $13.92 | 618 |
2021-06-22 | $13.70 | $13.70 | $13.66 | $13.66 | $13.66 | 694 |
2021-06-21 | $14.00 | $14.01 | $13.71 | $13.71 | $13.71 | 11,924 |
2021-06-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 227 |
2021-06-17 | $13.40 | $13.40 | $13.39 | $13.39 | $13.39 | 1,188 |
2021-06-16 | $13.40 | $13.40 | $13.31 | $13.31 | $13.31 | 483 |
2021-06-15 | $13.29 | $13.32 | $13.25 | $13.28 | $13.28 | 3,560 |
2021-06-14 | $13.45 | $13.48 | $13.41 | $13.41 | $13.41 | 425 |
2021-06-11 | $13.43 | $13.43 | $13.38 | $13.38 | $13.38 | 103 |
2021-06-10 | $13.43 | $13.44 | $13.38 | $13.44 | $13.44 | 847 |
2021-06-09 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 255 |
2021-06-08 | $13.21 | $13.36 | $13.21 | $13.33 | $13.33 | 1,659 |
2021-06-07 | $13.31 | $13.32 | $13.23 | $13.23 | $13.23 | 4,064 |
2021-06-04 | $13.27 | $13.30 | $13.27 | $13.29 | $13.29 | 3,813 |
2021-06-03 | $13.55 | $13.63 | $13.55 | $13.61 | $13.61 | 1,076 |
2021-06-02 | $13.58 | $13.64 | $13.57 | $13.62 | $13.62 | 3,098 |
2021-06-01 | $13.78 | $13.88 | $13.78 | $13.88 | $13.88 | 4,300 |
2021-05-28 | $13.78 | $13.78 | $13.63 | $13.69 | $13.69 | 4,519 |
2021-05-27 | $13.80 | $13.87 | $13.80 | $13.85 | $13.85 | 1,705 |
2021-05-26 | $13.87 | $13.87 | $13.84 | $13.85 | $13.85 | 1,491 |
2021-05-25 | $13.89 | $13.95 | $13.88 | $13.95 | $13.95 | 1,272 |
2021-05-24 | $13.96 | $13.96 | $13.84 | $13.88 | $13.88 | 8,889 |
2021-05-21 | $13.95 | $14.09 | $13.94 | $13.99 | $13.99 | 2,655 |
2021-05-20 | $14.22 | $14.22 | $14.14 | $14.16 | $14.16 | 5,104 |
2021-05-19 | $14.45 | $14.52 | $14.28 | $14.41 | $14.41 | 14,870 |
2021-05-18 | $14.16 | $14.27 | $14.08 | $14.27 | $14.27 | 18,237 |
2021-05-17 | $14.71 | $14.71 | $14.66 | $14.66 | $14.66 | 2,648 |
2021-05-14 | $14.54 | $14.54 | $14.40 | $14.40 | $14.40 | 2,086 |
2021-05-13 | $14.96 | $15.00 | $14.87 | $14.87 | $14.87 | 3,810 |
2021-05-12 | $14.66 | $15.20 | $14.60 | $15.13 | $15.13 | 9,686 |
2021-05-11 | $14.32 | $14.40 | $14.13 | $14.16 | $14.16 | 35,531 |
2021-05-10 | $13.46 | $13.69 | $13.46 | $13.69 | $13.69 | 33,224 |
2021-05-07 | $13.66 | $13.69 | $13.65 | $13.65 | $13.65 | 1,141 |
2021-05-06 | $14.02 | $14.02 | $13.80 | $13.80 | $13.80 | 1,231 |
2021-05-05 | $13.91 | $14.00 | $13.91 | $14.00 | $14.00 | 4,954 |
2021-05-04 | $14.21 | $14.45 | $14.21 | $14.34 | $14.34 | 1,049 |
2021-05-03 | $14.14 | $14.14 | $14.00 | $14.01 | $14.01 | 1,807 |
2021-04-30 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 379 |
2021-04-29 | $13.97 | $14.09 | $13.97 | $14.09 | $14.09 | 758 |
2021-04-28 | $14.11 | $14.13 | $14.11 | $14.13 | $14.13 | 574 |
2021-04-27 | $14.07 | $14.10 | $14.07 | $14.10 | $14.10 | 572 |
2021-04-26 | $13.72 | $13.78 | $13.72 | $13.78 | $13.78 | 2,428 |
2021-04-23 | $13.77 | $13.80 | $13.66 | $13.66 | $13.66 | 3,605 |
2021-04-22 | $13.74 | $13.96 | $13.70 | $13.89 | $13.89 | 2,425 |
2021-04-21 | $14.31 | $14.31 | $13.97 | $13.97 | $13.97 | 277 |
2021-04-20 | $14.26 | $14.26 | $14.19 | $14.19 | $14.19 | 2,223 |
2021-04-19 | $13.53 | $13.63 | $13.52 | $13.63 | $13.63 | 3,437 |
2021-04-16 | $13.41 | $13.41 | $13.35 | $13.35 | $13.35 | 1,016 |
2021-04-15 | $13.53 | $13.53 | $13.37 | $13.41 | $13.41 | 1,822 |
2021-04-14 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 41 |
2021-04-13 | $13.61 | $13.61 | $13.48 | $13.48 | $13.48 | 623 |
2021-04-12 | $13.53 | $13.65 | $13.53 | $13.65 | $13.65 | 1,334 |
2021-04-09 | $13.58 | $13.58 | $13.51 | $13.51 | $13.51 | 2,200 |
2021-04-08 | $13.63 | $13.70 | $13.63 | $13.70 | $13.70 | 30,280 |
2021-04-07 | $13.75 | $13.75 | $13.72 | $13.72 | $13.72 | 2,161 |
2021-04-06 | $13.78 | $13.84 | $13.77 | $13.80 | $13.80 | 1,168 |
2021-04-05 | $13.47 | $13.47 | $13.38 | $13.38 | $13.38 | 914 |
2021-04-01 | $13.90 | $13.90 | $13.69 | $13.69 | $13.69 | 295 |
2021-03-31 | $14.00 | $14.00 | $13.94 | $13.94 | $13.94 | 756 |
2021-03-30 | $13.73 | $13.73 | $13.66 | $13.71 | $13.71 | 3,002 |
2021-03-29 | $13.53 | $13.64 | $13.48 | $13.53 | $13.53 | 3,869 |
2021-03-26 | $13.52 | $13.52 | $13.36 | $13.36 | $13.36 | 1,354 |
2021-03-25 | $14.02 | $14.02 | $13.70 | $13.73 | $13.73 | 2,397 |
2021-03-24 | $14.04 | $14.06 | $13.91 | $14.03 | $14.03 | 4,339 |
2021-03-23 | $13.60 | $13.75 | $13.60 | $13.74 | $13.74 | 2,518 |
2021-03-22 | $13.43 | $13.44 | $13.30 | $13.36 | $13.36 | 7,276 |
2021-03-19 | $13.26 | $13.26 | $13.15 | $13.17 | $13.17 | 2,473 |
2021-03-18 | $13.27 | $13.33 | $13.18 | $13.31 | $13.31 | 3,786 |
2021-03-17 | $13.62 | $13.64 | $13.42 | $13.42 | $13.42 | 800 |
2021-03-16 | $13.56 | $13.60 | $13.54 | $13.60 | $13.60 | 3,708 |
2021-03-15 | $13.76 | $13.76 | $13.70 | $13.70 | $13.70 | 380 |
2021-03-12 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 500 |
2021-03-11 | $14.16 | $14.23 | $14.16 | $14.23 | $14.23 | 6,043 |
2021-03-10 | $14.15 | $14.15 | $14.04 | $14.07 | $14.07 | 9,168 |
2021-03-09 | $14.21 | $14.22 | $14.13 | $14.19 | $14.19 | 740 |
2021-03-08 | $14.56 | $14.56 | $14.35 | $14.49 | $14.49 | 2,478 |
2021-03-05 | $14.38 | $14.38 | $14.20 | $14.20 | $14.20 | 1,776 |
2021-03-04 | $14.27 | $14.50 | $14.19 | $14.45 | $14.45 | 3,848 |
2021-03-03 | $14.11 | $14.13 | $14.00 | $14.13 | $14.13 | 5,031 |
2021-03-02 | $13.90 | $14.00 | $13.90 | $14.00 | $14.00 | 722 |
2021-03-01 | $13.95 | $13.95 | $13.69 | $13.72 | $13.72 | 3,061 |
2021-02-26 | $13.96 | $14.22 | $13.96 | $14.15 | $14.15 | 3,348 |
2021-02-25 | $13.33 | $13.84 | $13.33 | $13.77 | $13.77 | 3,637 |
2021-02-24 | $13.45 | $13.45 | $13.30 | $13.32 | $13.32 | 2,763 |
2021-02-23 | $13.30 | $13.30 | $13.10 | $13.10 | $13.10 | 1,670 |
2021-02-22 | $13.17 | $13.17 | $13.05 | $13.05 | $13.05 | 642 |
2021-02-19 | $12.96 | $13.00 | $12.96 | $13.00 | $13.00 | 3,365 |
2021-02-18 | $13.23 | $13.24 | $13.16 | $13.16 | $13.16 | 3,255 |
2021-02-17 | $12.94 | $12.98 | $12.68 | $12.85 | $12.85 | 4,220 |
2021-02-16 | $12.74 | $12.84 | $12.74 | $12.82 | $12.82 | 6,580 |
2021-02-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 396 |
2021-02-11 | $13.11 | $13.12 | $13.11 | $13.11 | $13.11 | 3,225 |
2021-02-10 | $13.27 | $13.27 | $13.25 | $13.27 | $13.27 | 4,261 |
2021-02-09 | $13.25 | $13.25 | $13.17 | $13.20 | $13.20 | 7,310 |
2021-02-08 | $13.37 | $13.39 | $13.30 | $13.35 | $13.35 | 5,348 |
2021-02-05 | $13.79 | $13.89 | $13.79 | $13.83 | $13.83 | 8,264 |
2021-02-04 | $14.17 | $14.17 | $14.08 | $14.08 | $14.08 | 454 |
2021-02-03 | $14.15 | $14.15 | $14.06 | $14.07 | $14.07 | 4,335 |
2021-02-02 | $14.41 | $14.41 | $14.24 | $14.24 | $14.24 | 2,379 |
2021-02-01 | $14.57 | $14.63 | $14.47 | $14.47 | $14.47 | 2,244 |
2021-01-29 | $14.59 | $14.84 | $14.59 | $14.75 | $14.75 | 1,473 |
2021-01-28 | $14.34 | $14.34 | $14.07 | $14.18 | $14.18 | 2,733 |
2021-01-27 | $14.23 | $14.40 | $14.16 | $14.40 | $14.40 | 2,440 |
2021-01-26 | $13.82 | $13.84 | $13.80 | $13.80 | $13.80 | 1,591 |
2021-01-25 | $14.02 | $14.06 | $13.81 | $13.81 | $13.81 | 1,911 |
2021-01-22 | $13.89 | $13.89 | $13.87 | $13.87 | $13.87 | 368 |
2021-01-21 | $13.96 | $14.06 | $13.90 | $13.90 | $13.90 | 1,540 |
2021-01-20 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 2,549 |
2021-01-19 | $13.95 | $14.04 | $13.94 | $13.94 | $13.94 | 1,115 |
2021-01-15 | $14.05 | $14.25 | $14.05 | $14.10 | $14.10 | 1,079 |
2021-01-14 | $13.67 | $13.67 | $13.60 | $13.65 | $13.65 | 1,491 |
2021-01-13 | $13.94 | $13.94 | $13.93 | $13.93 | $13.93 | 421 |
2021-01-12 | $14.12 | $14.12 | $14.02 | $14.02 | $14.02 | 1,362 |
2021-01-11 | $14.09 | $14.18 | $14.09 | $14.18 | $14.18 | 723 |
2021-01-08 | $13.94 | $14.15 | $13.90 | $13.90 | $13.90 | 10,177 |
2021-01-07 | $14.48 | $14.51 | $14.40 | $14.42 | $14.42 | 7,653 |
2021-01-06 | $14.55 | $14.58 | $14.30 | $14.38 | $14.38 | 1,730 |
2021-01-05 | $14.79 | $14.85 | $14.66 | $14.75 | $14.75 | 30,696 |
2021-01-04 | $14.70 | $15.03 | $14.70 | $15.02 | $15.02 | 26,108 |
2020-12-31 | $14.65 | $14.68 | $14.65 | $14.65 | $14.65 | 740 |
2020-12-30 | $14.57 | $14.76 | $14.57 | $14.76 | $14.76 | 1,977 |
2020-12-29 | $14.69 | $14.76 | $14.62 | $14.76 | $14.76 | 4,015 |
2020-12-28 | $15.11 | $15.18 | $15.11 | $15.15 | $15.15 | 3,931 |
2020-12-24 | $15.45 | $15.47 | $15.45 | $15.47 | $15.47 | 206 |
2020-12-23 | $15.37 | $15.37 | $15.31 | $15.34 | $15.34 | 4,388 |
2020-12-22 | $15.60 | $15.60 | $15.46 | $15.46 | $15.46 | 2,418 |
2020-12-21 | $15.65 | $15.72 | $15.43 | $15.46 | $15.46 | 6,722 |
2020-12-18 | $15.08 | $15.12 | $15.05 | $15.10 | $15.10 | 11,883 |
2020-12-17 | $15.01 | $15.08 | $15.01 | $15.08 | $15.08 | 5,932 |
2020-12-16 | $15.24 | $15.24 | $15.23 | $15.23 | $15.23 | 1,615 |
2020-12-15 | $15.31 | $15.31 | $15.23 | $15.23 | $15.23 | 2,018 |
2020-12-14 | $15.25 | $15.44 | $15.25 | $15.44 | $15.44 | 7,824 |
2020-12-11 | $15.63 | $15.64 | $15.57 | $15.57 | $15.57 | 1,074 |
2020-12-10 | $15.67 | $15.67 | $15.60 | $15.60 | $15.60 | 636 |
2020-12-09 | $15.71 | $15.71 | $15.68 | $15.68 | $15.68 | 415 |
2020-12-08 | $16.00 | $16.00 | $15.88 | $15.90 | $15.90 | 4,778 |
2020-12-07 | $15.88 | $15.97 | $15.83 | $15.97 | $15.97 | 2,588 |
2020-12-04 | $15.61 | $15.61 | $15.54 | $15.55 | $15.55 | 2,029 |
2020-12-03 | $15.58 | $15.66 | $15.58 | $15.66 | $15.66 | 477 |
2020-12-02 | $15.78 | $15.78 | $15.73 | $15.73 | $15.73 | 204 |
2020-12-01 | $15.78 | $15.78 | $15.57 | $15.65 | $15.65 | 2,311 |
2020-11-30 | $15.88 | $16.28 | $15.88 | $16.28 | $16.28 | 6,945 |
2020-11-27 | $15.52 | $15.52 | $15.45 | $15.49 | $15.49 | 2,510 |
2020-11-25 | $16.10 | $16.10 | $15.90 | $15.95 | $15.95 | 2,163 |
2020-11-24 | $15.83 | $15.84 | $15.70 | $15.73 | $15.73 | 5,480 |
2020-11-23 | $16.06 | $16.22 | $16.06 | $16.22 | $16.22 | 1,004 |
2020-11-20 | $16.43 | $16.43 | $16.23 | $16.26 | $16.26 | 3,941 |
2020-11-19 | $16.71 | $16.73 | $16.62 | $16.62 | $16.62 | 1,469 |
2020-11-18 | $16.61 | $16.81 | $16.55 | $16.81 | $16.81 | 1,287 |
2020-11-17 | $16.65 | $16.68 | $16.50 | $16.61 | $16.61 | 4,050 |
2020-11-16 | $16.56 | $16.66 | $16.54 | $16.54 | $16.54 | 3,412 |
2020-11-13 | $17.34 | $17.36 | $16.99 | $16.99 | $16.99 | 5,014 |
2020-11-12 | $17.36 | $17.48 | $17.36 | $17.48 | $17.48 | 938 |
2020-11-11 | $16.93 | $16.98 | $16.92 | $16.95 | $16.95 | 4,006 |
2020-11-10 | $17.41 | $17.41 | $16.91 | $17.17 | $17.17 | 1,315 |
2020-11-09 | $16.42 | $17.01 | $16.42 | $17.01 | $17.01 | 8,371 |
2020-11-06 | $18.07 | $18.12 | $17.99 | $18.08 | $18.08 | 1,096 |
2020-11-05 | $18.18 | $18.22 | $18.17 | $18.17 | $18.17 | 1,703 |
2020-11-04 | $18.82 | $19.04 | $18.82 | $19.04 | $19.04 | 2,649 |
2020-11-03 | $18.99 | $19.05 | $18.91 | $19.00 | $19.00 | 4,306 |
2020-11-02 | $19.83 | $19.99 | $19.83 | $19.84 | $19.84 | 4,106 |
2020-10-30 | $20.48 | $20.48 | $20.28 | $20.28 | $20.28 | 5,019 |
2020-10-29 | $19.90 | $20.00 | $19.90 | $20.00 | $20.00 | 5,960 |
2020-10-28 | $20.06 | $20.33 | $20.06 | $20.33 | $20.33 | 6,897 |
2020-10-27 | $19.80 | $19.84 | $19.75 | $19.82 | $19.82 | 2,506 |
2020-10-26 | $19.88 | $19.99 | $19.88 | $19.94 | $19.94 | 7,631 |
2020-10-23 | $19.61 | $19.63 | $19.56 | $19.56 | $19.56 | 1,743 |
2020-10-22 | $19.71 | $19.73 | $19.56 | $19.60 | $19.60 | 964 |
2020-10-21 | $19.40 | $19.48 | $19.40 | $19.48 | $19.48 | 356 |
2020-10-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 365 |
2020-10-19 | $19.58 | $19.82 | $19.57 | $19.82 | $19.82 | 11,709 |
2020-10-16 | $19.79 | $19.81 | $19.79 | $19.81 | $19.81 | 1,290 |
2020-10-15 | $19.90 | $19.90 | $19.76 | $19.76 | $19.76 | 2,904 |
2020-10-14 | $19.37 | $19.42 | $19.32 | $19.42 | $19.42 | 1,730 |
2020-10-13 | $19.47 | $19.56 | $19.44 | $19.50 | $19.50 | 3,210 |
2020-10-12 | $19.51 | $19.51 | $19.40 | $19.40 | $19.40 | 1,623 |
2020-10-09 | $19.50 | $19.54 | $19.46 | $19.49 | $19.49 | 3,412 |
2020-10-08 | $19.40 | $19.51 | $19.40 | $19.51 | $19.51 | 2,148 |
2020-10-07 | $19.54 | $19.54 | $19.52 | $19.52 | $19.52 | 284 |
2020-10-06 | $19.53 | $19.67 | $19.48 | $19.67 | $19.67 | 2,573 |
2020-10-05 | $19.77 | $19.77 | $19.63 | $19.65 | $19.65 | 4,440 |
2020-10-02 | $20.07 | $20.07 | $19.97 | $19.97 | $19.97 | 2,297 |
2020-10-01 | $19.80 | $19.80 | $19.76 | $19.76 | $19.76 | 2,479 |
2020-09-30 | $19.86 | $19.86 | $19.66 | $19.76 | $19.76 | 4,938 |
2020-09-29 | $19.37 | $19.47 | $19.35 | $19.47 | $19.47 | 792 |
2020-09-28 | $19.61 | $19.61 | $19.46 | $19.46 | $19.46 | 8,945 |
2020-09-25 | $20.29 | $20.29 | $20.01 | $20.01 | $20.01 | 2,432 |
2020-09-24 | $20.18 | $20.28 | $20.04 | $20.04 | $20.04 | 11,236 |
2020-09-23 | $19.75 | $19.93 | $19.73 | $19.88 | $19.88 | 5,523 |
2020-09-22 | $20.32 | $20.50 | $20.14 | $20.14 | $20.14 | 1,373 |
2020-09-21 | $20.33 | $20.55 | $20.24 | $20.25 | $20.25 | 5,207 |
2020-09-18 | $19.50 | $19.72 | $19.50 | $19.68 | $19.68 | 2,784 |
2020-09-17 | $19.75 | $19.75 | $19.54 | $19.54 | $19.54 | 3,944 |
2020-09-16 | $19.53 | $19.61 | $19.52 | $19.56 | $19.56 | 12,027 |
2020-09-15 | $19.72 | $19.80 | $19.72 | $19.73 | $19.73 | 4,503 |
2020-09-14 | $19.89 | $19.90 | $19.74 | $19.90 | $19.90 | 1,656 |
2020-09-11 | $20.25 | $20.25 | $20.15 | $20.19 | $20.19 | 2,072 |
2020-09-10 | $20.49 | $20.72 | $20.49 | $20.67 | $20.67 | 7,778 |
2020-09-09 | $20.78 | $20.80 | $20.65 | $20.72 | $20.72 | 11,508 |
2020-09-08 | $21.00 | $21.10 | $20.82 | $20.88 | $20.88 | 1,525 |
2020-09-04 | $20.85 | $21.02 | $20.56 | $20.57 | $20.57 | 3,667 |
2020-09-03 | $20.49 | $20.84 | $20.49 | $20.79 | $20.79 | 23,093 |
2020-09-02 | $20.20 | $20.20 | $20.08 | $20.08 | $20.08 | 1,951 |
2020-09-01 | $20.52 | $20.57 | $20.48 | $20.48 | $20.48 | 2,095 |
2020-08-31 | $20.58 | $20.63 | $20.51 | $20.58 | $20.58 | 1,739 |
2020-08-28 | $20.60 | $20.70 | $20.53 | $20.53 | $20.53 | 3,570 |
2020-08-27 | $20.55 | $20.75 | $20.55 | $20.75 | $20.75 | 1,812 |
2020-08-26 | $20.42 | $20.42 | $20.34 | $20.38 | $20.38 | 1,653 |
2020-08-25 | $20.39 | $20.57 | $20.39 | $20.48 | $20.48 | 1,471 |
2020-08-24 | $20.52 | $20.54 | $20.44 | $20.44 | $20.44 | 1,830 |
2020-08-21 | $21.02 | $21.09 | $20.90 | $20.90 | $20.90 | 727 |
2020-08-20 | $20.96 | $20.96 | $20.75 | $20.81 | $20.81 | 1,456 |
2020-08-19 | $20.38 | $20.64 | $20.38 | $20.64 | $20.64 | 775 |
2020-08-18 | $20.48 | $20.48 | $20.40 | $20.43 | $20.43 | 1,797 |
2020-08-17 | $20.64 | $20.64 | $20.59 | $20.59 | $20.59 | 583 |
2020-08-14 | $20.80 | $20.80 | $20.76 | $20.77 | $20.77 | 608 |
2020-08-13 | $20.75 | $20.80 | $20.63 | $20.78 | $20.78 | 2,594 |
2020-08-12 | $20.76 | $20.78 | $20.57 | $20.70 | $20.70 | 6,239 |
2020-08-11 | $21.00 | $21.63 | $21.00 | $21.61 | $21.61 | 6,444 |
2020-08-10 | $22.10 | $22.17 | $22.00 | $22.00 | $22.00 | 2,286 |
2020-08-07 | $22.35 | $22.36 | $22.21 | $22.21 | $22.21 | 3,303 |
2020-08-06 | $22.27 | $22.35 | $22.22 | $22.22 | $22.22 | 1,686 |
2020-08-05 | $22.00 | $22.18 | $21.89 | $22.18 | $22.18 | 5,322 |
2020-08-04 | $22.49 | $22.49 | $22.20 | $22.21 | $22.21 | 4,319 |
2020-08-03 | $23.19 | $23.24 | $22.68 | $22.70 | $22.70 | 20,343 |
2020-07-31 | $23.25 | $23.78 | $23.25 | $23.64 | $23.64 | 30,829 |
2020-07-30 | $22.66 | $23.01 | $22.38 | $22.44 | $22.44 | 15,066 |
2020-07-29 | $22.00 | $22.12 | $21.77 | $21.79 | $21.79 | 4,054 |
2020-07-28 | $21.78 | $21.83 | $21.63 | $21.83 | $21.83 | 5,947 |
2020-07-27 | $21.84 | $21.84 | $21.54 | $21.58 | $21.58 | 4,035 |
2020-07-24 | $22.57 | $22.57 | $22.37 | $22.46 | $22.46 | 4,044 |
2020-07-23 | $22.25 | $22.55 | $22.15 | $22.55 | $22.55 | 14,824 |
2020-07-22 | $22.29 | $22.33 | $22.21 | $22.26 | $22.26 | 2,197 |
2020-07-21 | $22.12 | $22.18 | $22.00 | $22.16 | $22.16 | 5,738 |
2020-07-20 | $22.24 | $22.24 | $22.19 | $22.21 | $22.21 | 2,188 |
2020-07-17 | $22.24 | $22.24 | $22.21 | $22.21 | $22.21 | 760 |
2020-07-16 | $22.20 | $22.31 | $22.20 | $22.28 | $22.28 | 1,200 |
2020-07-15 | $21.57 | $21.86 | $21.54 | $21.86 | $21.86 | 3,000 |
2020-07-14 | $22.68 | $22.68 | $22.43 | $22.43 | $22.43 | 1,700 |
2020-07-13 | $22.34 | $22.78 | $22.28 | $22.78 | $22.78 | 3,000 |
2020-07-10 | $22.96 | $22.96 | $22.53 | $22.53 | $22.53 | 2,400 |
2020-07-09 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 420 |
2020-07-08 | $23.27 | $23.27 | $22.96 | $22.96 | $22.96 | 1,300 |
2020-07-07 | $22.67 | $22.90 | $22.65 | $22.90 | $22.90 | 2,700 |
2020-07-06 | $22.35 | $22.60 | $22.35 | $22.50 | $22.50 | 6,600 |
2020-07-02 | $22.89 | $23.14 | $22.87 | $23.14 | $23.14 | 6,300 |
2020-07-01 | $23.46 | $23.55 | $23.37 | $23.46 | $23.46 | 6,100 |
2020-06-30 | $23.27 | $23.36 | $23.05 | $23.36 | $23.36 | 3,900 |
2020-06-29 | $23.18 | $23.25 | $22.85 | $22.88 | $22.88 | 6,800 |
2020-06-26 | $22.44 | $22.91 | $22.44 | $22.84 | $22.84 | 3,524 |
2020-06-25 | $22.89 | $22.89 | $22.41 | $22.46 | $22.46 | 4,854 |
2020-06-24 | $22.76 | $23.00 | $22.76 | $23.00 | $23.00 | 6,454 |
2020-06-23 | $21.73 | $22.07 | $21.73 | $22.07 | $22.07 | 3,593 |
2020-06-22 | $22.64 | $22.64 | $22.10 | $22.18 | $22.18 | 6,462 |
2020-06-19 | $22.07 | $22.43 | $21.95 | $22.43 | $22.43 | 935 |
2020-06-18 | $22.42 | $22.42 | $22.30 | $22.30 | $22.30 | 1,776 |
2020-06-17 | $22.15 | $22.17 | $21.98 | $22.15 | $22.15 | 7,233 |
2020-06-16 | $22.14 | $22.60 | $22.11 | $22.39 | $22.39 | 11,785 |
2020-06-15 | $24.25 | $24.25 | $23.27 | $23.30 | $23.30 | 12,094 |
2020-06-12 | $22.68 | $23.22 | $22.45 | $22.83 | $22.83 | 11,987 |
2020-06-11 | $22.83 | $23.68 | $22.61 | $23.64 | $23.64 | 11,202 |
2020-06-10 | $21.89 | $21.91 | $21.64 | $21.80 | $21.80 | 5,419 |
2020-06-09 | $22.00 | $22.04 | $21.69 | $21.75 | $21.75 | 5,021 |
2020-06-08 | $22.09 | $22.13 | $21.57 | $21.57 | $21.57 | 3,001 |
2020-06-05 | $22.18 | $22.27 | $21.96 | $22.14 | $22.14 | 14,807 |
2020-06-04 | $22.50 | $22.87 | $22.45 | $22.86 | $22.86 | 4,981 |
2020-06-03 | $22.59 | $22.60 | $22.33 | $22.33 | $22.33 | 22,718 |
2020-06-02 | $22.60 | $22.80 | $22.48 | $22.72 | $22.72 | 11,415 |
2020-06-01 | $23.50 | $23.50 | $22.88 | $22.88 | $22.88 | 31,573 |
2020-05-29 | $23.60 | $23.98 | $23.51 | $23.54 | $23.54 | 25,358 |
2020-05-28 | $23.04 | $23.26 | $22.74 | $23.13 | $23.13 | 17,790 |
2020-05-27 | $23.90 | $24.14 | $23.82 | $23.82 | $23.82 | 8,107 |
2020-05-26 | $24.65 | $24.65 | $24.31 | $24.44 | $24.44 | 22,594 |
2020-05-22 | $26.44 | $26.44 | $26.23 | $26.27 | $26.27 | 2,233 |
2020-05-21 | $25.96 | $26.45 | $25.96 | $26.33 | $26.33 | 7,887 |
2020-05-20 | $25.70 | $25.84 | $25.40 | $25.77 | $25.77 | 6,211 |
2020-05-19 | $26.32 | $26.56 | $26.20 | $26.56 | $26.56 | 3,765 |
2020-05-18 | $26.71 | $26.71 | $25.96 | $25.97 | $25.97 | 26,369 |
2020-05-15 | $27.43 | $27.55 | $27.28 | $27.28 | $27.28 | 4,150 |
2020-05-14 | $27.81 | $28.13 | $27.43 | $27.43 | $27.43 | 12,567 |
2020-05-13 | $26.61 | $26.83 | $26.41 | $26.71 | $26.71 | 9,091 |
2020-05-12 | $26.32 | $26.87 | $26.29 | $26.87 | $26.87 | 7,054 |
2020-05-11 | $26.49 | $26.49 | $26.14 | $26.21 | $26.21 | 8,474 |
2020-05-08 | $26.93 | $26.96 | $26.77 | $26.77 | $26.77 | 13,337 |
2020-05-07 | $27.74 | $27.86 | $27.60 | $27.60 | $27.60 | 4,169 |
2020-05-06 | $27.60 | $28.50 | $27.60 | $28.50 | $28.50 | 6,789 |
2020-05-05 | $27.89 | $28.15 | $27.73 | $28.15 | $28.15 | 11,098 |
2020-05-04 | $29.21 | $29.27 | $28.68 | $28.68 | $28.68 | 9,347 |
2020-05-01 | $28.25 | $28.54 | $28.05 | $28.46 | $28.46 | 11,477 |
2020-04-30 | $27.11 | $27.62 | $27.11 | $27.57 | $27.57 | 12,233 |
2020-04-29 | $26.03 | $26.03 | $25.63 | $25.99 | $25.99 | 14,653 |
2020-04-28 | $26.34 | $27.00 | $26.34 | $27.00 | $27.00 | 7,416 |
2020-04-27 | $27.69 | $27.90 | $27.57 | $27.72 | $27.72 | 12,378 |
2020-04-24 | $28.53 | $28.84 | $28.37 | $28.50 | $28.50 | 4,678 |
2020-04-23 | $28.57 | $28.97 | $28.03 | $28.97 | $28.97 | 26,180 |
2020-04-22 | $29.08 | $29.45 | $29.02 | $29.13 | $29.13 | 25,469 |
2020-04-21 | $29.59 | $30.23 | $29.48 | $30.14 | $30.14 | 34,287 |
2020-04-20 | $29.27 | $29.52 | $28.79 | $29.51 | $29.51 | 10,827 |
2020-04-17 | $28.45 | $29.28 | $28.44 | $28.73 | $28.73 | 16,143 |
2020-04-16 | $29.43 | $29.83 | $29.39 | $29.44 | $29.44 | 24,136 |
2020-04-15 | $29.08 | $29.17 | $28.77 | $29.00 | $29.00 | 38,061 |
2020-04-14 | $28.28 | $28.43 | $27.90 | $28.31 | $28.31 | 38,282 |
2020-04-13 | $29.70 | $29.91 | $29.40 | $29.46 | $29.46 | 13,027 |
2020-04-09 | $29.26 | $29.63 | $28.80 | $29.24 | $29.24 | 22,053 |
2020-04-08 | $30.12 | $30.50 | $29.82 | $29.98 | $29.98 | 23,500 |
2020-04-07 | $27.50 | $29.91 | $27.50 | $29.81 | $29.81 | 83,444 |
2020-04-06 | $32.10 | $32.10 | $30.41 | $30.55 | $30.55 | 73,352 |
2020-04-03 | $34.38 | $34.91 | $34.21 | $34.60 | $34.60 | 35,810 |
2020-04-02 | $34.08 | $34.46 | $33.01 | $33.13 | $33.13 | 72,596 |
2020-04-01 | $34.06 | $34.08 | $32.98 | $34.00 | $34.00 | 60,443 |
2020-03-31 | $31.75 | $31.84 | $30.58 | $30.98 | $30.98 | 47,688 |
2020-03-30 | $30.40 | $30.46 | $29.38 | $29.38 | $29.38 | 46,421 |
2020-03-27 | $30.42 | $30.66 | $29.58 | $30.36 | $30.36 | 55,912 |
2020-03-26 | $31.83 | $31.83 | $30.10 | $30.22 | $30.22 | 46,058 |
2020-03-25 | $33.25 | $34.52 | $31.56 | $32.32 | $32.32 | 55,079 |
2020-03-24 | $32.88 | $34.13 | $32.66 | $33.49 | $33.49 | 83,322 |
2020-03-23 | $38.00 | $39.80 | $37.83 | $38.83 | $38.83 | 71,740 |
2020-03-20 | $36.53 | $38.38 | $34.98 | $38.38 | $38.38 | 30,062 |
2020-03-19 | $38.54 | $38.86 | $36.00 | $38.06 | $38.06 | 34,966 |
2020-03-18 | $40.43 | $41.00 | $38.14 | $39.10 | $39.10 | 42,324 |
2020-03-17 | $39.33 | $40.80 | $37.30 | $38.04 | $38.04 | 69,436 |
2020-03-16 | $42.98 | $43.65 | $40.11 | $41.50 | $41.50 | 133,981 |
2020-03-13 | $35.35 | $40.38 | $35.35 | $36.76 | $36.76 | 112,977 |
2020-03-12 | $37.38 | $41.39 | $36.36 | $40.38 | $40.38 | 116,175 |
2020-03-11 | $32.37 | $33.33 | $32.00 | $33.16 | $33.16 | 59,501 |
2020-03-10 | $30.96 | $32.87 | $30.63 | $31.00 | $31.00 | 55,308 |
2020-03-09 | $33.64 | $33.99 | $31.91 | $32.79 | $32.79 | 62,985 |
2020-03-06 | $30.34 | $30.42 | $29.79 | $29.93 | $29.93 | 30,006 |
2020-03-05 | $29.48 | $29.57 | $29.04 | $29.37 | $29.37 | 28,834 |
2020-03-04 | $28.96 | $29.28 | $28.31 | $28.40 | $28.40 | 30,779 |
2020-03-03 | $28.91 | $30.05 | $28.39 | $29.59 | $29.59 | 50,454 |
2020-03-02 | $29.64 | $30.16 | $28.75 | $28.86 | $28.86 | 77,805 |
2020-02-28 | $31.47 | $31.47 | $29.70 | $29.79 | $29.79 | 158,961 |
2020-02-27 | $28.89 | $29.57 | $28.31 | $29.57 | $29.57 | 86,944 |
2020-02-26 | $27.56 | $27.79 | $27.14 | $27.65 | $27.65 | 53,921 |
2020-02-25 | $27.34 | $28.20 | $27.10 | $27.97 | $27.97 | 50,167 |
2020-02-24 | $28.17 | $28.17 | $27.42 | $28.11 | $28.11 | 114,005 |
2020-02-21 | $26.28 | $26.29 | $25.99 | $26.12 | $26.12 | 94,538 |
2020-02-20 | $25.59 | $26.22 | $25.59 | $25.75 | $25.75 | 20,478 |
2020-02-19 | $25.27 | $25.40 | $25.07 | $25.33 | $25.33 | 21,637 |
2020-02-18 | $25.19 | $25.48 | $25.05 | $25.30 | $25.30 | 87,602 |
2020-02-14 | $24.47 | $24.56 | $24.39 | $24.50 | $24.50 | 8,732 |
2020-02-13 | $24.10 | $24.12 | $23.95 | $24.12 | $24.12 | 6,046 |
2020-02-12 | $23.67 | $23.68 | $23.64 | $23.68 | $23.68 | 978 |
2020-02-11 | $23.37 | $23.49 | $23.29 | $23.49 | $23.49 | 4,523 |
2020-02-10 | $23.75 | $23.75 | $23.68 | $23.72 | $23.72 | 2,577 |
2020-02-07 | $23.50 | $23.66 | $23.50 | $23.66 | $23.66 | 7,674 |
2020-02-06 | $23.21 | $23.35 | $23.21 | $23.25 | $23.25 | 14,073 |
2020-02-05 | $23.53 | $23.72 | $23.48 | $23.54 | $23.54 | 19,465 |
2020-02-04 | $24.08 | $24.08 | $23.90 | $23.97 | $23.97 | 3,810 |
2020-02-03 | $24.78 | $24.78 | $24.53 | $24.69 | $24.69 | 3,437 |
2020-01-31 | $24.86 | $25.22 | $24.86 | $25.09 | $25.09 | 16,336 |
2020-01-30 | $24.75 | $24.84 | $24.32 | $24.32 | $24.32 | 5,059 |
2020-01-29 | $24.03 | $24.22 | $24.03 | $24.22 | $24.22 | 1,176 |
2020-01-28 | $24.36 | $24.40 | $24.09 | $24.09 | $24.09 | 3,457 |
2020-01-27 | $24.41 | $24.47 | $24.27 | $24.47 | $24.47 | 6,976 |
2020-01-24 | $23.41 | $23.71 | $23.41 | $23.61 | $23.61 | 3,981 |
2020-01-23 | $23.70 | $23.70 | $23.43 | $23.45 | $23.45 | 2,682 |
2020-01-22 | $23.38 | $23.53 | $23.38 | $23.52 | $23.52 | 3,037 |
2020-01-21 | $23.57 | $23.65 | $23.51 | $23.65 | $23.65 | 1,625 |
2020-01-17 | $23.51 | $23.51 | $23.45 | $23.45 | $23.45 | 307 |
2020-01-16 | $23.50 | $23.53 | $23.47 | $23.47 | $23.47 | 381 |
2020-01-15 | $23.46 | $23.54 | $23.46 | $23.54 | $23.54 | 450 |
2020-01-14 | $23.44 | $23.44 | $23.33 | $23.33 | $23.33 | 941 |
2020-01-13 | $23.62 | $23.62 | $23.37 | $23.37 | $23.37 | 1,934 |
2020-01-10 | $23.47 | $23.63 | $23.41 | $23.61 | $23.61 | 4,465 |
2020-01-09 | $23.37 | $23.42 | $23.31 | $23.31 | $23.31 | 2,762 |
2020-01-08 | $23.63 | $23.63 | $23.41 | $23.58 | $23.58 | 6,736 |
2020-01-07 | $23.38 | $23.62 | $23.38 | $23.60 | $23.60 | 1,397 |
2020-01-06 | $23.90 | $23.90 | $23.69 | $23.69 | $23.69 | 4,294 |
2020-01-03 | $23.70 | $23.85 | $23.60 | $23.85 | $23.85 | 1,744 |
2020-01-02 | $23.47 | $23.47 | $23.27 | $23.38 | $23.38 | 6,410 |
2019-12-31 | $23.98 | $24.05 | $23.85 | $23.85 | $23.85 | 1,294 |
2019-12-30 | $23.70 | $24.00 | $23.70 | $24.00 | $24.00 | 10,457 |
2019-12-27 | $23.48 | $23.61 | $23.48 | $23.61 | $23.61 | 3,950 |
2019-12-26 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 110 |
2019-12-24 | $23.55 | $23.67 | $23.55 | $23.67 | $23.67 | 2,109 |
2019-12-23 | $23.48 | $23.52 | $23.48 | $23.52 | $23.52 | 2,121 |
2019-12-20 | $23.44 | $23.48 | $23.44 | $23.48 | $23.47 | 504 |
2019-12-19 | $23.43 | $23.44 | $23.41 | $23.44 | $23.43 | 646 |
2019-12-18 | $23.37 | $23.39 | $23.36 | $23.38 | $23.37 | 6,735 |
2019-12-17 | $23.12 | $23.26 | $23.12 | $23.14 | $23.13 | 9,675 |
2019-12-16 | $22.94 | $23.21 | $22.94 | $23.11 | $23.10 | 5,388 |
2019-12-13 | $23.49 | $23.57 | $23.29 | $23.29 | $23.28 | 2,347 |
2019-12-12 | $23.41 | $23.59 | $23.35 | $23.47 | $23.46 | 4,297 |
2019-12-11 | $23.61 | $23.63 | $23.56 | $23.62 | $23.61 | 2,675 |
2019-12-10 | $23.75 | $23.75 | $23.54 | $23.59 | $23.58 | 3,276 |
2019-12-09 | $23.57 | $23.62 | $23.57 | $23.62 | $23.61 | 827 |
2019-12-06 | $23.39 | $23.59 | $23.29 | $23.47 | $23.47 | 7,212 |
2019-12-05 | $23.74 | $23.88 | $23.74 | $23.88 | $23.87 | 4,624 |
2019-12-04 | $23.93 | $23.93 | $23.74 | $23.75 | $23.74 | 5,052 |
2019-12-03 | $24.80 | $24.80 | $24.21 | $24.27 | $24.26 | 7,742 |
2019-12-02 | $24.12 | $24.65 | $24.12 | $24.48 | $24.47 | 3,542 |
2019-11-29 | $24.17 | $24.38 | $24.17 | $24.38 | $24.37 | 1,893 |
2019-11-27 | $23.96 | $23.96 | $23.91 | $23.91 | $23.90 | 675 |
2019-11-26 | $23.96 | $24.00 | $23.96 | $24.00 | $23.99 | 246 |
2019-11-25 | $24.08 | $24.08 | $23.80 | $23.80 | $23.79 | 3,938 |
2019-11-22 | $24.04 | $24.34 | $24.04 | $24.22 | $24.21 | 1,869 |
2019-11-21 | $24.42 | $24.42 | $24.27 | $24.28 | $24.27 | 1,194 |
2019-11-20 | $24.18 | $24.52 | $24.16 | $24.30 | $24.29 | 2,379 |
2019-11-19 | $24.19 | $24.22 | $24.12 | $24.16 | $24.15 | 1,611 |
2019-11-18 | $24.06 | $24.13 | $24.00 | $24.04 | $24.03 | 1,310 |
2019-11-15 | $24.15 | $24.17 | $24.05 | $24.05 | $24.04 | 1,418 |
2019-11-14 | $24.39 | $24.56 | $24.34 | $24.34 | $24.33 | 5,407 |
2019-11-13 | $24.30 | $24.30 | $24.07 | $24.14 | $24.13 | 7,568 |
2019-11-12 | $23.95 | $23.95 | $23.90 | $23.93 | $23.92 | 3,691 |
2019-11-11 | $24.12 | $24.12 | $24.04 | $24.04 | $24.03 | 1,129 |
2019-11-08 | $24.13 | $24.14 | $23.95 | $23.95 | $23.94 | 8,949 |
2019-11-07 | $23.96 | $23.96 | $23.77 | $23.86 | $23.85 | 11,199 |
2019-11-06 | $24.19 | $24.19 | $24.19 | $24.19 | $24.18 | 42 |
2019-11-05 | $23.85 | $24.10 | $23.85 | $24.08 | $24.07 | 2,354 |
2019-11-04 | $24.37 | $24.37 | $24.14 | $24.14 | $24.13 | 1,596 |
2019-11-01 | $24.41 | $24.49 | $24.40 | $24.49 | $24.48 | 1,389 |
2019-10-31 | $25.16 | $25.18 | $25.01 | $25.06 | $25.05 | 1,878 |
2019-10-30 | $24.98 | $25.15 | $24.97 | $24.97 | $24.96 | 5,138 |
2019-10-29 | $25.17 | $25.17 | $24.98 | $24.98 | $24.97 | 6,379 |
2019-10-28 | $25.28 | $25.39 | $25.28 | $25.33 | $25.32 | 823 |
2019-10-25 | $25.47 | $25.47 | $25.47 | $25.47 | $25.46 | 27 |
2019-10-24 | $25.40 | $25.55 | $25.40 | $25.46 | $25.45 | 5,448 |
2019-10-23 | $25.42 | $25.46 | $25.35 | $25.39 | $25.38 | 2,166 |
2019-10-22 | $25.50 | $25.50 | $25.49 | $25.49 | $25.48 | 4,024 |
2019-10-21 | $25.79 | $25.80 | $25.65 | $25.70 | $25.69 | 4,804 |
2019-10-18 | $26.01 | $26.08 | $26.00 | $26.08 | $26.07 | 365 |
2019-10-17 | $25.89 | $26.06 | $25.89 | $25.91 | $25.90 | 7,431 |
2019-10-16 | $25.97 | $25.97 | $25.78 | $25.78 | $25.77 | 2,590 |
2019-10-15 | $26.09 | $26.09 | $25.61 | $25.71 | $25.70 | 6,184 |
2019-10-14 | $26.25 | $26.50 | $26.25 | $26.50 | $26.49 | 5,770 |
2019-10-11 | $26.40 | $26.47 | $26.00 | $26.20 | $26.19 | 7,481 |
2019-10-10 | $27.08 | $27.08 | $26.87 | $26.99 | $26.98 | 7,166 |
2019-10-09 | $27.09 | $27.09 | $26.84 | $27.03 | $27.02 | 3,181 |
2019-10-08 | $27.21 | $27.30 | $27.07 | $27.30 | $27.29 | 3,430 |
2019-10-07 | $26.91 | $26.93 | $26.70 | $26.92 | $26.91 | 4,652 |
2019-10-04 | $27.05 | $27.10 | $26.66 | $26.66 | $26.65 | 4,881 |
2019-10-03 | $27.67 | $27.67 | $27.33 | $27.35 | $27.34 | 5,589 |
2019-10-02 | $27.36 | $27.67 | $27.29 | $27.61 | $27.59 | 2,770 |
2019-10-01 | $26.78 | $26.96 | $26.67 | $26.92 | $26.91 | 3,113 |
2019-09-30 | $27.24 | $27.24 | $26.71 | $26.85 | $26.84 | 8,267 |
2019-09-27 | $26.64 | $26.93 | $26.64 | $26.89 | $26.88 | 3,389 |
2019-09-26 | $26.19 | $26.23 | $26.03 | $26.18 | $26.17 | 6,816 |
2019-09-25 | $26.43 | $26.55 | $26.22 | $26.24 | $26.23 | 6,834 |
2019-09-24 | $26.18 | $26.50 | $26.14 | $26.44 | $26.38 | 7,160 |
2019-09-23 | $26.71 | $26.71 | $26.50 | $26.56 | $26.50 | 4,006 |
2019-09-20 | $26.29 | $26.54 | $26.29 | $26.44 | $26.39 | 2,153 |
2019-09-19 | $26.35 | $26.37 | $26.25 | $26.37 | $26.32 | 1,219 |
2019-09-18 | $27.04 | $27.05 | $26.74 | $26.77 | $26.71 | 1,795 |
2019-09-17 | $26.82 | $26.82 | $26.63 | $26.63 | $26.58 | 568 |
2019-09-16 | $26.68 | $26.83 | $26.65 | $26.83 | $26.78 | 3,501 |
2019-09-13 | $26.61 | $26.79 | $26.50 | $26.50 | $26.45 | 1,915 |
2019-09-12 | $27.05 | $27.27 | $27.05 | $27.18 | $27.12 | 3,432 |
2019-09-11 | $27.56 | $27.61 | $27.53 | $27.53 | $27.47 | 3,417 |
2019-09-10 | $28.14 | $28.14 | $28.10 | $28.10 | $28.04 | 678 |
2019-09-09 | $28.29 | $28.29 | $28.12 | $28.22 | $28.16 | 2,300 |
2019-09-06 | $28.51 | $28.59 | $28.51 | $28.54 | $28.49 | 412 |
2019-09-05 | $28.65 | $28.83 | $28.54 | $28.58 | $28.52 | 111,048 |
2019-09-04 | $29.20 | $29.20 | $29.14 | $29.20 | $29.14 | 910 |
2019-09-03 | $29.50 | $29.55 | $29.50 | $29.55 | $29.49 | 1,049 |
2019-08-30 | $29.42 | $29.66 | $29.42 | $29.50 | $29.44 | 455 |
2019-08-29 | $29.74 | $29.80 | $29.74 | $29.77 | $29.71 | 903 |
2019-08-28 | $30.11 | $30.11 | $30.11 | $30.11 | $30.05 | 0 |
2019-08-27 | $29.62 | $30.17 | $29.62 | $30.01 | $29.95 | 11,227 |
2019-08-26 | $30.08 | $30.08 | $29.79 | $29.85 | $29.79 | 6,306 |
2019-08-23 | $30.34 | $30.76 | $30.03 | $30.76 | $30.70 | 4,837 |
2019-08-22 | $29.98 | $30.27 | $29.98 | $30.03 | $29.97 | 604 |
2019-08-21 | $29.91 | $30.03 | $29.86 | $30.00 | $29.94 | 3,508 |
2019-08-20 | $29.98 | $30.36 | $29.98 | $30.19 | $30.13 | 1,345 |
2019-08-19 | $30.03 | $30.10 | $29.93 | $30.03 | $29.96 | 4,711 |
2019-08-16 | $30.40 | $30.40 | $29.98 | $29.98 | $29.92 | 16,436 |
2019-08-15 | $30.81 | $31.05 | $30.61 | $30.90 | $30.84 | 41,951 |
2019-08-14 | $30.99 | $31.48 | $30.90 | $31.37 | $31.31 | 2,629 |
2019-08-13 | $30.58 | $30.60 | $29.83 | $30.08 | $30.02 | 36,833 |
2019-08-12 | $30.01 | $30.55 | $30.01 | $30.55 | $30.49 | 1,500 |
2019-08-09 | $30.13 | $30.13 | $29.94 | $29.94 | $29.88 | 722 |
2019-08-08 | $29.80 | $29.80 | $29.30 | $29.30 | $29.24 | 1,955 |
2019-08-07 | $30.50 | $30.50 | $29.63 | $29.80 | $29.74 | 4,613 |
2019-08-06 | $30.52 | $30.70 | $30.08 | $30.08 | $30.02 | 2,257 |
2019-08-05 | $30.08 | $31.28 | $30.08 | $31.16 | $31.10 | 43,444 |
2019-08-02 | $29.68 | $29.84 | $29.46 | $29.52 | $29.46 | 14,901 |
2019-08-01 | $29.15 | $29.24 | $28.49 | $29.24 | $29.19 | 9,806 |
2019-07-31 | $28.79 | $29.60 | $28.79 | $29.20 | $29.14 | 3,940 |
2019-07-30 | $29.07 | $29.15 | $29.07 | $29.11 | $29.05 | 1,690 |
2019-07-29 | $28.80 | $28.80 | $28.80 | $28.80 | $28.74 | 621 |
2019-07-26 | $28.80 | $28.80 | $28.70 | $28.70 | $28.64 | 107 |
2019-07-25 | $28.79 | $28.80 | $28.67 | $28.80 | $28.74 | 2,170 |
2019-07-24 | $28.23 | $28.29 | $28.23 | $28.24 | $28.19 | 468 |
2019-07-23 | $28.48 | $28.48 | $28.28 | $28.28 | $28.22 | 4,860 |
2019-07-22 | $28.90 | $28.90 | $28.73 | $28.75 | $28.69 | 1,711 |
2019-07-19 | $28.68 | $28.77 | $28.60 | $28.73 | $28.67 | 2,356 |
2019-07-18 | $29.41 | $29.41 | $29.05 | $29.05 | $28.99 | 1,166 |
2019-07-17 | $28.74 | $28.74 | $28.72 | $28.73 | $28.68 | 2,906 |
2019-07-16 | $28.49 | $28.77 | $28.49 | $28.77 | $28.71 | 538 |
2019-07-15 | $28.33 | $28.38 | $28.33 | $28.38 | $28.32 | 487 |
2019-07-12 | $28.29 | $28.44 | $28.29 | $28.34 | $28.28 | 2,280 |
2019-07-11 | $28.36 | $28.41 | $28.36 | $28.41 | $28.35 | 100 |
2019-07-10 | $28.37 | $28.46 | $28.37 | $28.42 | $28.36 | 502 |
2019-07-09 | $28.82 | $28.83 | $28.76 | $28.76 | $28.70 | 3,088 |
2019-07-08 | $28.12 | $28.34 | $28.12 | $28.34 | $28.29 | 1,298 |
2019-07-05 | $27.80 | $28.27 | $27.80 | $28.03 | $27.97 | 7,657 |
2019-07-03 | $27.79 | $27.79 | $27.70 | $27.71 | $27.65 | 702 |
2019-07-02 | $27.93 | $27.94 | $27.89 | $27.89 | $27.84 | 1,465 |
2019-07-01 | $27.99 | $28.11 | $27.63 | $28.06 | $28.00 | 3,792 |
2019-06-28 | $28.80 | $28.90 | $28.78 | $28.86 | $28.80 | 1,235 |
2019-06-27 | $29.01 | $29.07 | $28.98 | $29.07 | $29.01 | 1,447 |
2019-06-26 | $29.25 | $29.34 | $29.23 | $29.34 | $29.28 | 2,151 |
2019-06-25 | $28.62 | $29.25 | $28.62 | $29.25 | $29.19 | 2,893 |
2019-06-24 | $29.02 | $29.03 | $29.02 | $29.03 | $28.95 | 550 |
2019-06-21 | $29.00 | $29.05 | $28.80 | $29.05 | $28.97 | 1,201 |
2019-06-20 | $28.63 | $28.72 | $28.26 | $28.39 | $28.31 | 1,804 |
2019-06-19 | $29.03 | $29.26 | $28.98 | $28.98 | $28.90 | 1,830 |
2019-06-18 | $29.75 | $29.75 | $29.43 | $29.43 | $29.35 | 5,417 |
2019-06-17 | $29.87 | $29.89 | $29.83 | $29.89 | $29.81 | 1,125 |
2019-06-14 | $30.10 | $30.22 | $30.03 | $30.13 | $30.05 | 10,800 |
2019-06-13 | $29.88 | $30.03 | $29.72 | $29.84 | $29.76 | 14,761 |
2019-06-12 | $29.51 | $29.87 | $29.50 | $29.85 | $29.77 | 1,475 |
2019-06-11 | $28.97 | $29.23 | $28.88 | $29.23 | $29.15 | 3,859 |
2019-06-10 | $29.35 | $29.39 | $29.16 | $29.39 | $29.31 | 6,061 |
2019-06-07 | $29.77 | $29.79 | $29.61 | $29.66 | $29.58 | 5,336 |
2019-06-06 | $30.09 | $30.43 | $30.09 | $30.26 | $30.18 | 43,917 |
2019-06-05 | $30.43 | $30.48 | $30.41 | $30.48 | $30.39 | 719 |
2019-06-04 | $31.10 | $31.10 | $30.37 | $30.37 | $30.29 | 4,826 |
2019-06-03 | $31.50 | $31.50 | $31.10 | $31.10 | $31.01 | 5,234 |
2019-05-31 | $31.75 | $31.75 | $31.44 | $31.44 | $31.35 | 3,765 |
2019-05-30 | $31.00 | $31.00 | $30.79 | $30.79 | $30.71 | 1,461 |
2019-05-29 | $31.09 | $31.29 | $31.06 | $31.06 | $30.97 | 3,538 |
2019-05-28 | $30.55 | $30.85 | $30.27 | $30.85 | $30.76 | 3,210 |
2019-05-24 | $30.69 | $30.69 | $30.32 | $30.32 | $30.24 | 2,967 |
2019-05-23 | $31.28 | $31.36 | $31.16 | $31.33 | $31.24 | 6,196 |
2019-05-22 | $30.85 | $30.87 | $30.76 | $30.76 | $30.68 | 6,389 |
2019-05-21 | $30.75 | $30.75 | $30.36 | $30.53 | $30.45 | 32,651 |
2019-05-20 | $30.78 | $30.83 | $30.60 | $30.69 | $30.61 | 8,452 |
2019-05-17 | $30.18 | $30.36 | $29.98 | $30.36 | $30.27 | 5,944 |
2019-05-16 | $30.17 | $30.19 | $29.92 | $30.19 | $30.11 | 4,590 |
2019-05-15 | $30.94 | $30.94 | $30.34 | $30.34 | $30.25 | 2,003 |
2019-05-14 | $30.92 | $30.92 | $30.43 | $30.44 | $30.36 | 3,222 |
2019-05-13 | $30.72 | $31.35 | $30.72 | $31.32 | $31.23 | 2,887 |
2019-05-10 | $30.72 | $30.85 | $29.91 | $29.91 | $29.83 | 4,515 |
2019-05-09 | $30.55 | $31.01 | $30.38 | $30.43 | $30.35 | 10,077 |
2019-05-08 | $30.04 | $30.04 | $29.92 | $29.98 | $29.90 | 2,205 |
2019-05-07 | $29.00 | $29.87 | $29.00 | $29.69 | $29.61 | 5,400 |
2019-05-06 | $29.15 | $29.15 | $28.63 | $28.63 | $28.55 | 1,042 |
2019-05-03 | $28.26 | $28.26 | $28.08 | $28.08 | $28.00 | 627 |
2019-05-02 | $28.79 | $28.79 | $28.79 | $28.79 | $28.72 | 0 |
2019-05-01 | $28.35 | $28.78 | $28.35 | $28.78 | $28.70 | 483 |
2019-04-30 | $28.19 | $28.47 | $28.19 | $28.39 | $28.31 | 1,392 |
2019-04-29 | $28.41 | $28.41 | $28.41 | $28.41 | $28.33 | 136 |
2019-04-26 | $28.63 | $28.63 | $28.63 | $28.63 | $28.55 | 85 |
2019-04-25 | $29.02 | $29.09 | $29.02 | $29.09 | $29.01 | 577 |
2019-04-24 | $29.08 | $29.25 | $29.06 | $29.17 | $29.09 | 2,878 |
2019-04-23 | $28.60 | $28.60 | $28.60 | $28.60 | $28.52 | 2 |
2019-04-22 | $28.73 | $28.86 | $28.73 | $28.86 | $28.78 | 201 |
2019-04-18 | $28.77 | $28.84 | $28.63 | $28.63 | $28.55 | 702 |
2019-04-17 | $28.68 | $28.69 | $28.65 | $28.65 | $28.57 | 1,029 |
2019-04-16 | $28.61 | $28.61 | $28.61 | $28.61 | $28.53 | 98 |
2019-04-15 | $28.78 | $28.89 | $28.77 | $28.89 | $28.81 | 344 |
2019-04-12 | $28.76 | $28.93 | $28.76 | $28.93 | $28.85 | 2,309 |
2019-04-11 | $29.35 | $29.36 | $29.33 | $29.33 | $29.24 | 851 |
2019-04-10 | $29.03 | $29.03 | $29.03 | $29.03 | $28.95 | 54 |
2019-04-09 | $29.00 | $29.01 | $29.00 | $29.01 | $28.93 | 361 |
2019-04-08 | $28.69 | $28.69 | $28.69 | $28.69 | $28.61 | 304 |
2019-04-05 | $28.68 | $28.68 | $28.58 | $28.58 | $28.51 | 277 |
2019-04-04 | $28.55 | $28.76 | $28.55 | $28.67 | $28.60 | 1,019 |
2019-04-03 | $28.39 | $28.63 | $28.39 | $28.63 | $28.55 | 2,979 |
2019-04-02 | $28.75 | $28.95 | $28.75 | $28.95 | $28.87 | 3,090 |
2019-04-01 | $28.63 | $28.65 | $28.47 | $28.52 | $28.44 | 4,237 |
2019-03-29 | $29.03 | $29.30 | $29.03 | $29.30 | $29.22 | 1,580 |
2019-03-28 | $29.49 | $29.49 | $29.26 | $29.26 | $29.18 | 277 |
2019-03-27 | $29.40 | $29.40 | $29.28 | $29.28 | $29.19 | 277 |
2019-03-26 | $28.70 | $29.11 | $28.62 | $29.11 | $29.03 | 1,130 |
2019-03-25 | $30.20 | $30.23 | $29.75 | $29.77 | $29.68 | 6,564 |
2019-03-22 | $29.84 | $29.84 | $29.60 | $29.80 | $29.72 | 4,495 |
2019-03-21 | $29.30 | $29.30 | $29.27 | $29.27 | $29.19 | 133 |
2019-03-20 | $29.80 | $29.82 | $29.20 | $29.50 | $29.42 | 875 |
2019-03-19 | $29.20 | $29.57 | $29.20 | $29.57 | $29.49 | 933 |
2019-03-18 | $29.47 | $29.71 | $29.44 | $29.44 | $29.35 | 18,776 |
2019-03-15 | $29.80 | $29.82 | $29.70 | $29.82 | $29.74 | 1,406 |
2019-03-14 | $30.44 | $30.44 | $30.44 | $30.44 | $30.35 | 115 |
2019-03-13 | $30.05 | $30.05 | $29.62 | $29.76 | $29.67 | 4,245 |
2019-03-12 | $29.95 | $30.03 | $29.93 | $29.97 | $29.88 | 3,397 |
2019-03-11 | $31.09 | $31.09 | $30.24 | $30.24 | $30.15 | 5,751 |
2019-03-08 | $31.46 | $31.52 | $31.04 | $31.04 | $30.95 | 4,160 |
2019-03-07 | $30.30 | $30.98 | $30.30 | $30.98 | $30.89 | 19,534 |
2019-03-06 | $29.93 | $29.93 | $29.93 | $29.93 | $29.84 | 469 |
2019-03-05 | $29.55 | $29.55 | $29.55 | $29.55 | $29.46 | 73 |
2019-03-04 | $29.18 | $29.71 | $29.18 | $29.66 | $29.57 | 325 |
2019-03-01 | $29.67 | $29.67 | $29.54 | $29.54 | $29.45 | 651 |
2019-02-28 | $29.66 | $29.66 | $29.66 | $29.66 | $29.58 | 75 |
2019-02-27 | $29.11 | $29.19 | $29.04 | $29.04 | $28.95 | 1,305 |
2019-02-26 | $28.70 | $28.70 | $28.62 | $28.70 | $28.62 | 761 |
2019-02-25 | $28.62 | $28.99 | $28.62 | $28.99 | $28.90 | 1,657 |
2019-02-22 | $29.11 | $29.27 | $29.10 | $29.13 | $29.05 | 6,081 |
2019-02-21 | $29.51 | $29.64 | $29.25 | $29.64 | $29.55 | 54,963 |
2019-02-20 | $29.03 | $29.29 | $29.03 | $29.29 | $29.20 | 539 |
2019-02-19 | $29.47 | $29.49 | $29.29 | $29.34 | $29.26 | 1,400 |
2019-02-15 | $29.80 | $29.95 | $29.47 | $29.47 | $29.38 | 2,306 |
2019-02-14 | $30.39 | $30.45 | $30.29 | $30.29 | $30.20 | 4,091 |
2019-02-13 | $30.02 | $30.18 | $29.87 | $30.13 | $30.04 | 4,491 |
2019-02-12 | $30.73 | $30.73 | $30.22 | $30.45 | $30.36 | 31,640 |
2019-02-11 | $31.57 | $31.68 | $31.39 | $31.51 | $31.42 | 2,566 |
2019-02-08 | $31.67 | $31.92 | $31.60 | $31.77 | $31.68 | 26,136 |
2019-02-07 | $30.87 | $31.12 | $30.72 | $31.08 | $30.99 | 5,375 |
2019-02-06 | $30.04 | $30.15 | $29.96 | $30.15 | $30.06 | 1,222 |
2019-02-05 | $29.74 | $29.74 | $29.65 | $29.65 | $29.57 | 234 |
2019-02-04 | $29.93 | $29.93 | $29.76 | $29.85 | $29.76 | 3,045 |
2019-02-01 | $29.84 | $30.15 | $29.84 | $30.10 | $30.01 | 561 |
2019-01-31 | $29.67 | $29.85 | $29.65 | $29.74 | $29.65 | 943 |
2019-01-30 | $30.18 | $30.18 | $29.60 | $29.80 | $29.71 | 1,521 |
2019-01-29 | $30.38 | $30.38 | $30.17 | $30.36 | $30.27 | 346 |
2019-01-28 | $30.47 | $30.82 | $30.47 | $30.67 | $30.58 | 1,455 |
2019-01-25 | $29.99 | $30.22 | $29.96 | $30.16 | $30.07 | 4,514 |
2019-01-24 | $30.91 | $30.91 | $30.84 | $30.84 | $30.75 | 486 |
2019-01-23 | $30.98 | $31.28 | $30.74 | $31.22 | $31.13 | 1,867 |
2019-01-22 | $30.42 | $31.34 | $30.42 | $31.02 | $30.93 | 4,238 |
2019-01-18 | $30.34 | $30.34 | $29.90 | $29.90 | $29.82 | 2,219 |
2019-01-17 | $31.07 | $31.07 | $30.79 | $30.79 | $30.71 | 315 |
2019-01-16 | $30.70 | $30.76 | $30.48 | $30.68 | $30.59 | 2,212 |
2019-01-15 | $30.92 | $30.97 | $30.63 | $30.95 | $30.86 | 4,492 |
2019-01-14 | $31.64 | $31.72 | $31.54 | $31.64 | $31.55 | 3,341 |
2019-01-11 | $31.42 | $31.60 | $31.40 | $31.45 | $31.36 | 2,671 |
2019-01-10 | $31.39 | $31.43 | $30.76 | $30.83 | $30.74 | 2,999 |
2019-01-09 | $31.11 | $31.49 | $30.95 | $31.25 | $31.16 | 5,362 |
2019-01-08 | $31.56 | $31.83 | $31.23 | $31.64 | $31.55 | 12,375 |
2019-01-07 | $31.69 | $31.99 | $31.31 | $31.65 | $31.56 | 7,002 |
2019-01-04 | $33.66 | $33.66 | $31.75 | $31.96 | $31.87 | 24,660 |
2019-01-03 | $34.20 | $34.76 | $33.62 | $33.95 | $33.85 | 24,546 |
2019-01-02 | $34.65 | $34.93 | $33.79 | $33.99 | $33.89 | 8,097 |
2018-12-31 | $34.09 | $34.36 | $34.09 | $34.36 | $34.26 | 1,058 |
2018-12-28 | $34.29 | $34.47 | $33.85 | $34.27 | $34.17 | 2,603 |
2018-12-27 | $35.68 | $35.73 | $34.43 | $34.45 | $34.35 | 7,493 |
2018-12-26 | $36.16 | $36.61 | $35.00 | $35.08 | $34.98 | 41,292 |
2018-12-24 | $36.73 | $36.73 | $36.00 | $36.47 | $36.37 | 7,823 |
2018-12-21 | $34.88 | $35.81 | $34.73 | $35.81 | $35.70 | 6,889 |
2018-12-20 | $33.35 | $34.05 | $33.35 | $33.77 | $33.67 | 14,705 |
2018-12-19 | $32.68 | $33.37 | $31.72 | $33.37 | $33.27 | 4,773 |
2018-12-18 | $32.47 | $32.54 | $31.85 | $32.48 | $32.39 | 1,883 |
2018-12-17 | $32.41 | $32.78 | $31.94 | $32.73 | $32.64 | 3,206 |
2018-12-14 | $31.73 | $32.33 | $31.73 | $32.14 | $32.05 | 2,838 |
2018-12-13 | $31.32 | $31.50 | $31.08 | $31.32 | $31.23 | 2,520 |
2018-12-12 | $31.10 | $31.10 | $30.68 | $31.09 | $31.00 | 3,678 |
2018-12-11 | $31.32 | $32.29 | $31.32 | $31.77 | $31.68 | 5,608 |
2018-12-10 | $31.90 | $32.65 | $31.77 | $31.77 | $31.68 | 3,168 |
2018-12-07 | $31.19 | $31.49 | $30.54 | $31.49 | $31.40 | 4,294 |
2018-12-06 | $31.28 | $32.04 | $31.05 | $31.05 | $30.96 | 8,625 |
2018-12-04 | $29.69 | $30.75 | $29.67 | $30.67 | $30.58 | 3,462 |
2018-12-03 | $28.80 | $28.90 | $28.77 | $28.90 | $28.82 | 1,382 |
2018-11-30 | $29.78 | $29.78 | $29.42 | $29.48 | $29.40 | 1,716 |
2018-11-29 | $29.86 | $29.86 | $29.45 | $29.45 | $29.36 | 1,199 |
2018-11-28 | $30.00 | $30.00 | $29.35 | $29.35 | $29.27 | 5,207 |
2018-11-27 | $30.16 | $30.17 | $30.04 | $30.04 | $29.95 | 653 |
2018-11-26 | $29.92 | $30.28 | $29.92 | $30.23 | $30.14 | 2,896 |
2018-11-23 | $30.80 | $30.91 | $30.60 | $30.80 | $30.71 | 6,827 |
2018-11-21 | $30.80 | $30.80 | $30.27 | $30.70 | $30.61 | 3,250 |
2018-11-20 | $31.01 | $31.64 | $30.98 | $31.37 | $31.28 | 5,456 |
2018-11-19 | $30.20 | $30.86 | $30.08 | $30.78 | $30.68 | 6,460 |
2018-11-16 | $30.42 | $30.70 | $30.14 | $30.21 | $30.13 | 3,977 |
2018-11-15 | $30.97 | $31.00 | $30.17 | $30.25 | $30.16 | 7,591 |
2018-11-14 | $30.55 | $30.91 | $30.30 | $30.65 | $30.56 | 9,735 |
2018-11-13 | $31.01 | $31.08 | $30.39 | $30.80 | $30.71 | 10,379 |
2018-11-12 | $30.02 | $30.59 | $29.87 | $30.58 | $30.49 | 4,736 |
2018-11-09 | $29.95 | $30.03 | $29.82 | $29.97 | $29.88 | 5,543 |
2018-11-08 | $28.98 | $29.12 | $28.98 | $29.12 | $29.03 | 999 |
2018-11-07 | $29.30 | $29.33 | $28.78 | $28.78 | $28.70 | 6,288 |
2018-11-06 | $29.52 | $29.68 | $29.52 | $29.68 | $29.60 | 2,641 |
2018-11-05 | $30.20 | $30.20 | $29.80 | $30.08 | $29.99 | 3,858 |
2018-11-02 | $29.63 | $30.26 | $29.30 | $30.00 | $29.91 | 4,789 |
2018-11-01 | $30.74 | $30.74 | $30.51 | $30.51 | $30.42 | 944 |
2018-10-31 | $30.26 | $30.26 | $29.81 | $30.00 | $29.91 | 9,904 |
2018-10-30 | $31.30 | $31.37 | $30.76 | $30.99 | $30.90 | 6,151 |
2018-10-29 | $31.01 | $32.00 | $30.50 | $32.00 | $31.91 | 7,268 |
2018-10-26 | $31.16 | $31.98 | $30.99 | $31.30 | $31.21 | 52,620 |
2018-10-25 | $30.53 | $30.54 | $30.18 | $30.18 | $30.09 | 9,603 |
2018-10-24 | $29.64 | $31.05 | $29.64 | $31.01 | $30.92 | 6,814 |
2018-10-23 | $30.07 | $30.13 | $29.23 | $29.31 | $29.22 | 3,898 |
2018-10-22 | $28.20 | $28.79 | $28.20 | $28.63 | $28.55 | 8,780 |
2018-10-19 | $28.24 | $28.32 | $27.76 | $28.23 | $28.15 | 10,444 |
2018-10-18 | $27.96 | $28.49 | $27.88 | $28.40 | $28.32 | 1,767 |
2018-10-17 | $27.28 | $27.72 | $27.27 | $27.32 | $27.24 | 7,355 |
2018-10-16 | $27.75 | $27.75 | $27.43 | $27.43 | $27.35 | 10,725 |
2018-10-15 | $28.82 | $28.82 | $28.25 | $28.41 | $28.33 | 6,084 |
2018-10-12 | $28.21 | $28.90 | $28.20 | $28.27 | $28.19 | 5,829 |
2018-10-11 | $27.67 | $28.34 | $27.50 | $28.32 | $28.24 | 5,229 |
2018-10-10 | $26.40 | $27.35 | $26.40 | $27.34 | $27.26 | 5,465 |
2018-10-09 | $26.50 | $26.51 | $26.09 | $26.10 | $26.02 | 8,422 |
2018-10-08 | $26.17 | $26.18 | $25.70 | $25.70 | $25.62 | 7,403 |
2018-10-05 | $25.70 | $26.31 | $25.70 | $26.03 | $25.95 | 4,645 |
2018-10-04 | $25.97 | $26.27 | $25.85 | $26.08 | $26.00 | 9,569 |
2018-10-03 | $25.30 | $25.45 | $25.30 | $25.45 | $25.38 | 5,802 |
2018-10-02 | $25.07 | $25.18 | $24.95 | $25.06 | $24.99 | 1,130 |
2018-10-01 | $24.76 | $24.78 | $24.66 | $24.75 | $24.67 | 1,779 |
2018-09-28 | $25.16 | $25.20 | $25.16 | $25.20 | $25.13 | 1,052 |
2018-09-27 | $25.16 | $25.16 | $24.88 | $24.90 | $24.83 | 6,186 |
2018-09-26 | $24.93 | $24.93 | $24.70 | $24.74 | $24.67 | 2,014 |
2018-09-25 | $25.13 | $25.15 | $25.01 | $25.15 | $25.08 | 9,477 |
2018-09-24 | $25.55 | $25.55 | $25.46 | $25.52 | $25.45 | 6,894 |
2018-09-21 | $25.40 | $25.42 | $25.26 | $25.35 | $25.28 | 10,088 |
2018-09-20 | $25.29 | $25.50 | $25.29 | $25.41 | $25.34 | 5,436 |
2018-09-19 | $25.51 | $25.55 | $25.49 | $25.55 | $25.47 | 4,727 |
2018-09-18 | $26.27 | $26.27 | $25.51 | $25.51 | $25.44 | 10,500 |
2018-09-17 | $27.03 | $27.03 | $26.71 | $27.01 | $26.93 | 4,003 |
2018-09-14 | $26.94 | $27.13 | $26.94 | $27.02 | $26.94 | 3,952 |
2018-09-13 | $27.60 | $27.74 | $27.34 | $27.59 | $27.51 | 5,770 |
2018-09-12 | $28.26 | $28.26 | $28.14 | $28.14 | $28.06 | 2,763 |
2018-09-11 | $28.24 | $28.40 | $28.13 | $28.26 | $28.18 | 5,448 |
2018-09-10 | $28.27 | $28.30 | $28.20 | $28.23 | $28.15 | 1,271 |
2018-09-07 | $28.46 | $28.46 | $28.29 | $28.39 | $28.31 | 4,239 |
2018-09-06 | $28.09 | $28.52 | $28.09 | $28.40 | $28.32 | 10,355 |
2018-09-05 | $28.11 | $28.34 | $28.11 | $28.17 | $28.09 | 8,316 |
2018-09-04 | $27.51 | $27.76 | $27.51 | $27.72 | $27.64 | 16,508 |
2018-08-31 | $26.73 | $26.85 | $26.73 | $26.85 | $26.78 | 2,739 |
2018-08-30 | $26.88 | $27.14 | $26.88 | $27.02 | $26.94 | 3,353 |
2018-08-29 | $26.78 | $26.79 | $26.73 | $26.79 | $26.71 | 4,195 |
2018-08-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.47 | 169 |
2018-08-27 | $26.85 | $26.86 | $26.66 | $26.75 | $26.67 | 8,083 |
2018-08-24 | $27.55 | $27.55 | $27.37 | $27.37 | $27.29 | 3,878 |
2018-08-23 | $27.96 | $27.96 | $27.70 | $27.70 | $27.62 | 2,838 |
2018-08-22 | $27.52 | $27.57 | $27.52 | $27.57 | $27.49 | 759 |
2018-08-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.74 | 514 |
2018-08-20 | $28.08 | $28.38 | $27.60 | $27.64 | $27.56 | 3,465 |
2018-08-17 | $28.00 | $28.12 | $27.86 | $28.11 | $28.03 | 3,390 |
2018-08-16 | $28.38 | $28.38 | $28.00 | $28.06 | $27.98 | 2,090 |
2018-08-15 | $28.09 | $28.54 | $28.09 | $28.32 | $28.24 | 5,357 |
2018-08-14 | $27.69 | $27.69 | $27.69 | $27.69 | $27.60 | 227 |
2018-08-13 | $27.91 | $28.00 | $27.91 | $28.00 | $27.92 | 3,569 |
2018-08-10 | $27.33 | $27.71 | $27.33 | $27.65 | $27.57 | 5,341 |
2018-08-09 | $26.63 | $26.63 | $26.63 | $26.63 | $26.55 | 10 |
2018-08-08 | $26.69 | $26.69 | $26.63 | $26.63 | $26.55 | 484 |
2018-08-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.39 | 455 |
2018-08-06 | $27.17 | $27.17 | $27.05 | $27.07 | $26.99 | 1,058 |
2018-08-03 | $26.81 | $26.81 | $26.81 | $26.81 | $26.73 | 650 |
2018-08-02 | $26.66 | $26.73 | $26.62 | $26.69 | $26.61 | 1,510 |
2018-08-01 | $26.21 | $26.40 | $26.21 | $26.40 | $26.32 | 1,023 |
2018-07-31 | $26.82 | $26.82 | $26.45 | $26.61 | $26.53 | 3,182 |
2018-07-30 | $26.06 | $26.31 | $26.00 | $26.29 | $26.21 | 5,498 |
2018-07-27 | $25.67 | $25.91 | $25.67 | $25.91 | $25.83 | 7,524 |
2018-07-26 | $26.05 | $26.05 | $25.90 | $25.99 | $25.91 | 5,678 |
2018-07-25 | $26.32 | $26.32 | $26.32 | $26.32 | $26.24 | 151 |
2018-07-24 | $26.38 | $26.54 | $26.21 | $26.50 | $26.43 | 6,813 |
2018-07-23 | $26.75 | $26.78 | $26.66 | $26.69 | $26.61 | 3,390 |
2018-07-20 | $26.88 | $26.92 | $26.88 | $26.88 | $26.80 | 6,147 |
2018-07-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.27 | 805 |
2018-07-18 | $27.16 | $27.16 | $26.93 | $26.97 | $26.89 | 5,605 |
2018-07-17 | $27.14 | $27.16 | $26.90 | $27.01 | $26.93 | 5,050 |
2018-07-16 | $27.58 | $27.58 | $27.36 | $27.36 | $27.28 | 330 |
2018-07-13 | $27.58 | $27.68 | $27.55 | $27.55 | $27.47 | 905 |
2018-07-12 | $28.12 | $28.12 | $28.12 | $28.12 | $28.04 | 28 |
2018-07-11 | $27.60 | $28.25 | $27.60 | $28.12 | $28.04 | 4,793 |
2018-07-10 | $27.46 | $27.46 | $27.29 | $27.29 | $27.21 | 1,008 |
2018-07-09 | $27.40 | $27.40 | $27.10 | $27.15 | $27.07 | 4,035 |
2018-07-06 | $28.07 | $28.07 | $27.88 | $27.88 | $27.80 | 363 |
2018-07-05 | $28.18 | $28.18 | $28.18 | $28.18 | $28.09 | 439 |
2018-07-03 | $27.76 | $27.97 | $27.76 | $27.97 | $27.88 | 1,072 |
2018-07-02 | $28.61 | $28.61 | $28.10 | $28.13 | $28.05 | 2,001 |
2018-06-29 | $27.05 | $27.22 | $27.05 | $27.14 | $27.06 | 754 |
2018-06-28 | $27.11 | $27.27 | $27.11 | $27.12 | $27.04 | 1,327 |
2018-06-27 | $26.49 | $26.57 | $26.49 | $26.57 | $26.49 | 263 |
2018-06-26 | $26.74 | $26.80 | $26.73 | $26.73 | $26.65 | 3,542 |
2018-06-25 | $26.90 | $27.23 | $26.88 | $27.13 | $27.05 | 3,182 |
2018-06-22 | $26.05 | $26.11 | $26.02 | $26.04 | $25.96 | 2,512 |
2018-06-21 | $26.72 | $26.72 | $26.51 | $26.51 | $26.43 | 2,417 |
2018-06-20 | $26.42 | $26.42 | $26.42 | $26.42 | $26.35 | 240 |
2018-06-19 | $26.50 | $26.63 | $26.47 | $26.59 | $26.51 | 2,734 |
2018-06-18 | $26.08 | $26.08 | $26.08 | $26.08 | $26.01 | 525 |
2018-06-15 | $25.66 | $25.66 | $25.63 | $25.63 | $25.55 | 700 |
2018-06-14 | $24.81 | $24.81 | $24.81 | $24.81 | $24.74 | 0 |
2018-06-13 | $24.81 | $24.81 | $24.81 | $24.81 | $24.74 | 300 |
2018-06-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.00 | 0 |
2018-06-11 | $25.07 | $25.07 | $25.07 | $25.07 | $25.00 | 37 |
2018-06-08 | $25.07 | $25.07 | $25.07 | $25.07 | $25.00 | 89 |
2018-06-07 | $25.00 | $25.07 | $24.98 | $25.07 | $25.00 | 747 |
2018-06-06 | $25.18 | $25.18 | $25.08 | $25.08 | $25.01 | 259 |
2018-06-05 | $25.15 | $25.40 | $25.15 | $25.40 | $25.33 | 452 |
2018-06-04 | $25.12 | $25.34 | $25.09 | $25.34 | $25.26 | 2,959 |
2018-06-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.80 | 136 |
2018-05-31 | $25.81 | $25.89 | $25.81 | $25.88 | $25.80 | 1,204 |
2018-05-30 | $25.70 | $25.77 | $25.59 | $25.59 | $25.52 | 1,484 |
2018-05-29 | $26.00 | $26.06 | $25.98 | $25.98 | $25.90 | 2,734 |
2018-05-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.51 | 578 |
2018-05-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.18 | 119 |
2018-05-23 | $25.16 | $25.25 | $25.16 | $25.25 | $25.18 | 685 |
2018-05-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.74 | 142 |
2018-05-21 | $24.82 | $24.82 | $24.82 | $24.82 | $24.75 | 237 |
2018-05-18 | $24.72 | $24.82 | $24.68 | $24.82 | $24.74 | 2,727 |
2018-05-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.82 | 50 |
2018-05-16 | $24.89 | $24.89 | $24.89 | $24.89 | $24.82 | 2 |
2018-05-15 | $24.75 | $24.89 | $24.75 | $24.89 | $24.82 | 1,203 |
2018-05-14 | $24.37 | $24.37 | $24.37 | $24.37 | $24.30 | 270 |
2018-05-11 | $24.58 | $24.74 | $24.58 | $24.70 | $24.63 | 1,362 |
2018-05-10 | $25.03 | $25.21 | $24.97 | $25.02 | $24.95 | 7,562 |
2018-05-09 | $25.40 | $25.40 | $25.21 | $25.21 | $25.14 | 517 |
2018-05-08 | $25.03 | $25.03 | $25.03 | $25.03 | $24.96 | 0 |
2018-05-07 | $25.03 | $25.03 | $25.03 | $25.03 | $24.96 | 200 |
2018-05-04 | $25.22 | $25.22 | $25.19 | $25.20 | $25.12 | 1,786 |
2018-05-03 | $25.65 | $25.70 | $25.65 | $25.70 | $25.62 | 704 |
2018-05-02 | $25.15 | $25.15 | $25.15 | $25.15 | $25.08 | 130 |
2018-05-01 | $25.25 | $25.30 | $25.15 | $25.15 | $25.08 | 1,563 |
2018-04-30 | $25.20 | $25.20 | $25.20 | $25.20 | $25.13 | 180 |
2018-04-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.33 | 70 |
2018-04-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.33 | 10 |
2018-04-25 | $25.40 | $25.40 | $25.40 | $25.40 | $25.33 | 20 |
2018-04-24 | $24.97 | $25.44 | $24.97 | $25.40 | $25.33 | 3,124 |
2018-04-23 | $25.04 | $25.15 | $25.04 | $25.15 | $25.08 | 1,370 |
2018-04-20 | $24.98 | $25.05 | $24.98 | $25.04 | $24.97 | 1,243 |
2018-04-19 | $25.29 | $25.29 | $25.29 | $25.29 | $25.22 | 338 |
2018-04-18 | $24.82 | $24.82 | $24.75 | $24.75 | $24.67 | 575 |
2018-04-17 | $25.07 | $25.13 | $25.03 | $25.09 | $25.01 | 1,494 |
2018-04-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.52 | 0 |
2018-04-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.52 | 247 |
2018-04-12 | $25.53 | $25.53 | $25.41 | $25.41 | $25.34 | 400 |
2018-04-11 | $25.23 | $25.23 | $25.23 | $25.23 | $25.15 | 40 |
2018-04-10 | $25.25 | $25.33 | $25.12 | $25.23 | $25.15 | 3,368 |
2018-04-09 | $25.70 | $25.70 | $25.21 | $25.32 | $25.25 | 1,773 |
2018-04-06 | $25.50 | $26.04 | $25.50 | $25.94 | $25.86 | 128,056 |
2018-04-05 | $25.25 | $25.25 | $25.08 | $25.08 | $25.01 | 2,994 |
2018-04-04 | $26.02 | $26.12 | $25.77 | $25.77 | $25.69 | 756 |
2018-04-03 | $25.48 | $25.79 | $25.48 | $25.79 | $25.72 | 594 |
2018-04-02 | $25.79 | $26.29 | $25.79 | $26.12 | $26.05 | 3,310 |
2018-03-29 | $25.40 | $25.40 | $24.84 | $24.84 | $24.77 | 1,661 |
2018-03-28 | $25.69 | $26.05 | $25.56 | $25.56 | $25.49 | 6,779 |
2018-03-27 | $25.83 | $26.53 | $25.52 | $26.53 | $26.45 | 4,271 |
2018-03-26 | $26.94 | $27.12 | $26.56 | $26.56 | $26.48 | 5,005 |
2018-03-23 | $26.46 | $27.28 | $26.46 | $27.28 | $27.20 | 9,720 |
2018-03-22 | $26.09 | $26.23 | $25.83 | $26.10 | $26.02 | 2,806 |
2018-03-21 | $25.69 | $25.70 | $25.69 | $25.70 | $25.62 | 736 |
2018-03-20 | $25.79 | $25.82 | $25.79 | $25.82 | $25.74 | 1,775 |
2018-03-19 | $25.50 | $26.38 | $25.50 | $26.38 | $26.30 | 2,131 |
2018-03-16 | $25.32 | $25.32 | $25.32 | $25.32 | $25.25 | 100 |
2018-03-15 | $24.98 | $24.99 | $24.90 | $24.90 | $24.83 | 3,562 |
2018-03-14 | $25.17 | $25.28 | $25.09 | $25.28 | $25.21 | 1,609 |
2018-03-13 | $25.04 | $25.39 | $25.04 | $25.39 | $25.32 | 2,070 |
2018-03-12 | $25.25 | $25.30 | $25.19 | $25.30 | $25.23 | 1,568 |
2018-03-09 | $25.71 | $25.75 | $25.47 | $25.47 | $25.40 | 1,348 |
2018-03-08 | $25.61 | $25.61 | $25.47 | $25.47 | $25.40 | 420 |
2018-03-07 | $25.67 | $26.02 | $25.67 | $25.70 | $25.62 | 4,925 |
2018-03-06 | $25.31 | $25.37 | $25.20 | $25.33 | $25.26 | 3,455 |
2018-03-05 | $26.33 | $26.33 | $25.55 | $25.55 | $25.48 | 1,802 |
2018-03-02 | $26.85 | $26.85 | $25.88 | $25.88 | $25.80 | 13,780 |
2018-03-01 | $25.72 | $26.44 | $25.50 | $26.44 | $26.36 | 3,423 |
2018-02-28 | $24.74 | $24.96 | $24.70 | $24.96 | $24.89 | 1,245 |
2018-02-27 | $24.48 | $24.57 | $24.48 | $24.50 | $24.43 | 1,139 |
2018-02-26 | $24.16 | $24.28 | $24.10 | $24.11 | $24.04 | 3,860 |
2018-02-23 | $25.00 | $25.00 | $24.58 | $24.58 | $24.51 | 1,265 |
2018-02-22 | $25.48 | $25.48 | $25.08 | $25.08 | $25.01 | 848 |
2018-02-21 | $25.06 | $25.48 | $25.01 | $25.48 | $25.41 | 2,150 |
2018-02-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.55 | 130 |
2018-02-16 | $25.12 | $25.12 | $24.62 | $24.62 | $24.55 | 3,893 |
2018-02-15 | $25.54 | $25.70 | $25.39 | $25.39 | $25.31 | 533 |
2018-02-14 | $26.95 | $26.95 | $25.61 | $25.61 | $25.54 | 534 |
2018-02-13 | $26.67 | $26.67 | $26.40 | $26.40 | $26.32 | 2,210 |
2018-02-12 | $26.18 | $26.45 | $25.82 | $25.87 | $25.79 | 2,304 |
2018-02-09 | $26.21 | $28.12 | $26.21 | $26.67 | $26.59 | 7,843 |
2018-02-08 | $25.60 | $27.42 | $25.60 | $27.42 | $27.34 | 8,343 |
2018-02-07 | $25.60 | $25.65 | $25.55 | $25.65 | $25.57 | 4,113 |
2018-02-06 | $26.52 | $26.52 | $25.37 | $25.48 | $25.41 | 14,766 |
2018-02-05 | $25.18 | $26.80 | $25.07 | $26.80 | $26.72 | 14,474 |
2018-02-02 | $24.25 | $24.25 | $24.04 | $24.04 | $23.97 | 5,061 |
2018-02-01 | $24.01 | $24.01 | $23.59 | $23.75 | $23.68 | 1,411 |
2018-01-31 | $24.00 | $24.00 | $23.84 | $24.00 | $23.93 | 9,525 |
2018-01-30 | $23.79 | $23.79 | $23.60 | $23.65 | $23.58 | 14,816 |
2018-01-29 | $22.89 | $23.06 | $22.89 | $23.06 | $22.99 | 2,350 |
2018-01-26 | $22.88 | $22.96 | $22.76 | $22.82 | $22.75 | 4,028 |
2018-01-25 | $23.05 | $23.05 | $22.92 | $22.97 | $22.90 | 890 |
2018-01-24 | $22.93 | $22.94 | $22.78 | $22.87 | $22.80 | 3,080 |
2018-01-23 | $23.00 | $23.00 | $22.75 | $22.81 | $22.74 | 2,449 |
2018-01-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.25 | 106 |
2018-01-19 | $23.36 | $23.36 | $23.32 | $23.32 | $23.25 | 1,102 |
2018-01-18 | $23.57 | $23.67 | $23.56 | $23.57 | $23.50 | 987 |
2018-01-17 | $23.42 | $23.42 | $23.11 | $23.15 | $23.08 | 1,373 |
2018-01-16 | $23.13 | $23.57 | $23.13 | $23.50 | $23.43 | 3,053 |
2018-01-12 | $23.81 | $23.81 | $23.64 | $23.64 | $23.57 | 5,529 |
2018-01-11 | $24.00 | $24.05 | $23.80 | $23.82 | $23.75 | 2,256 |
2018-01-10 | $24.21 | $24.23 | $24.05 | $24.05 | $23.98 | 1,202 |
2018-01-09 | $24.30 | $24.58 | $24.29 | $24.29 | $24.21 | 2,846 |
2018-01-08 | $24.70 | $24.70 | $24.37 | $24.37 | $24.30 | 11,369 |
2018-01-05 | $24.78 | $24.87 | $24.78 | $24.87 | $24.79 | 1,194 |
2018-01-04 | $24.77 | $24.82 | $24.73 | $24.74 | $24.67 | 4,347 |
2018-01-03 | $25.75 | $25.75 | $25.37 | $25.38 | $25.31 | 4,482 |
2018-01-02 | $26.31 | $26.31 | $26.08 | $26.08 | $26.00 | 2,320 |
2017-12-29 | $26.35 | $26.45 | $26.31 | $26.45 | $26.37 | 3,298 |
2017-12-28 | $26.48 | $26.48 | $26.48 | $26.48 | $26.40 | 705 |
2017-12-27 | $26.38 | $26.51 | $26.38 | $26.47 | $26.40 | 1,591 |
2017-12-26 | $26.48 | $26.48 | $26.35 | $26.35 | $26.27 | 1,840 |
2017-12-22 | $26.48 | $26.48 | $26.39 | $26.39 | $26.32 | 766 |
2017-12-21 | $26.56 | $26.62 | $26.43 | $26.56 | $26.48 | 1,654 |
2017-12-20 | $26.62 | $26.66 | $26.55 | $26.66 | $26.58 | 4,605 |
2017-12-19 | $26.29 | $26.79 | $26.29 | $26.65 | $26.58 | 21,140 |
2017-12-18 | $26.19 | $26.34 | $26.12 | $26.13 | $26.05 | 10,604 |
2017-12-15 | $26.85 | $26.85 | $26.80 | $26.80 | $26.72 | 1,606 |
2017-12-14 | $26.93 | $26.93 | $26.73 | $26.93 | $26.85 | 20,687 |
2017-12-13 | $26.73 | $26.73 | $26.56 | $26.60 | $26.52 | 1,505 |
2017-12-12 | $26.69 | $26.73 | $26.69 | $26.73 | $26.65 | 1,973 |
2017-12-11 | $26.93 | $27.10 | $26.87 | $26.87 | $26.79 | 8,141 |
2017-12-08 | $26.94 | $27.21 | $26.94 | $27.04 | $26.96 | 1,644 |
2017-12-07 | $27.35 | $27.35 | $27.17 | $27.27 | $27.19 | 1,852 |
2017-12-06 | $27.70 | $27.74 | $27.56 | $27.74 | $27.66 | 2,868 |
2017-12-05 | $27.27 | $27.44 | $27.27 | $27.44 | $27.36 | 3,476 |
2017-12-04 | $27.31 | $27.70 | $27.31 | $27.69 | $27.61 | 3,418 |
2017-12-01 | $26.86 | $27.19 | $26.86 | $27.10 | $27.02 | 4,774 |
2017-11-30 | $26.51 | $26.80 | $26.51 | $26.65 | $26.57 | 1,478 |
2017-11-29 | $26.48 | $27.04 | $26.48 | $26.83 | $26.75 | 2,044 |
2017-11-28 | $26.91 | $26.91 | $26.80 | $26.80 | $26.72 | 2,011 |
2017-11-27 | $26.97 | $26.97 | $26.80 | $26.87 | $26.79 | 4,603 |
2017-11-24 | $26.89 | $26.89 | $26.55 | $26.55 | $26.47 | 3,177 |
2017-11-22 | $27.11 | $27.24 | $27.11 | $27.24 | $27.16 | 1,422 |
2017-11-21 | $27.14 | $27.33 | $27.10 | $27.10 | $27.02 | 6,496 |
2017-11-20 | $27.93 | $27.93 | $27.61 | $27.80 | $27.72 | 3,869 |
2017-11-17 | $27.91 | $27.95 | $27.80 | $27.95 | $27.87 | 2,090 |
2017-11-16 | $28.00 | $28.00 | $27.54 | $27.61 | $27.53 | 4,976 |
2017-11-15 | $29.00 | $29.00 | $28.47 | $28.61 | $28.53 | 7,677 |
2017-11-14 | $28.16 | $28.23 | $28.04 | $28.23 | $28.15 | 6,469 |
2017-11-13 | $28.09 | $28.09 | $27.90 | $28.00 | $27.92 | 10,943 |
2017-11-10 | $27.90 | $27.90 | $27.57 | $27.61 | $27.53 | 4,682 |
2017-11-09 | $27.33 | $27.81 | $27.32 | $27.38 | $27.30 | 6,880 |
2017-11-08 | $26.78 | $26.82 | $26.78 | $26.82 | $26.74 | 1,123 |
2017-11-07 | $27.09 | $27.35 | $27.07 | $27.23 | $27.15 | 6,591 |
2017-11-06 | $27.65 | $27.79 | $27.58 | $27.58 | $27.50 | 5,798 |
2017-11-03 | $27.61 | $27.70 | $27.50 | $27.50 | $27.42 | 640 |
2017-11-02 | $27.80 | $27.80 | $27.62 | $27.62 | $27.54 | 663 |
2017-11-01 | $27.79 | $27.79 | $27.75 | $27.75 | $27.67 | 3,612 |
2017-10-31 | $28.11 | $28.42 | $28.00 | $28.00 | $27.92 | 1,853 |
2017-10-30 | $28.22 | $28.30 | $28.22 | $28.30 | $28.22 | 1,326 |
2017-10-27 | $28.50 | $28.51 | $28.25 | $28.35 | $28.27 | 3,361 |
2017-10-26 | $28.81 | $28.81 | $28.59 | $28.69 | $28.61 | 3,270 |
2017-10-25 | $28.77 | $29.03 | $28.77 | $28.95 | $28.87 | 894 |
2017-10-24 | $28.75 | $28.81 | $28.42 | $28.44 | $28.36 | 5,711 |
2017-10-23 | $28.95 | $29.17 | $28.80 | $29.09 | $29.01 | 5,585 |
2017-10-20 | $29.35 | $29.39 | $29.20 | $29.29 | $29.20 | 5,595 |
2017-10-19 | $29.47 | $29.55 | $29.45 | $29.45 | $29.37 | 1,390 |
2017-10-18 | $29.20 | $29.32 | $29.20 | $29.25 | $29.16 | 720 |
2017-10-17 | $29.21 | $29.27 | $29.21 | $29.25 | $29.16 | 2,502 |
2017-10-16 | $29.12 | $29.12 | $29.00 | $29.00 | $28.92 | 2,140 |
2017-10-13 | $29.44 | $29.44 | $29.28 | $29.28 | $29.19 | 1,176 |
2017-10-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.91 | 212 |
2017-10-11 | $30.32 | $30.32 | $29.98 | $30.00 | $29.91 | 978 |
2017-10-10 | $30.36 | $30.36 | $30.30 | $30.33 | $30.24 | 956 |
2017-10-09 | $30.69 | $30.69 | $30.69 | $30.69 | $30.60 | 333 |
2017-10-06 | $30.97 | $30.97 | $30.84 | $30.84 | $30.75 | 265 |
2017-10-05 | $30.80 | $30.85 | $30.80 | $30.85 | $30.76 | 300 |
2017-10-04 | $30.54 | $30.70 | $30.54 | $30.70 | $30.61 | 874 |
2017-10-03 | $30.96 | $31.00 | $30.93 | $30.93 | $30.84 | 871 |
2017-10-02 | $31.14 | $31.14 | $31.14 | $31.14 | $31.05 | 262 |
2017-09-29 | $31.29 | $31.29 | $31.18 | $31.18 | $31.09 | 500 |
2017-09-28 | $31.32 | $31.32 | $31.32 | $31.32 | $31.23 | 77 |
2017-09-27 | $31.32 | $31.32 | $31.32 | $31.32 | $31.23 | 318 |
2017-09-26 | $31.32 | $31.32 | $31.32 | $31.32 | $31.23 | 136 |
2017-09-25 | $31.39 | $31.47 | $31.26 | $31.47 | $31.38 | 1,520 |
2017-09-22 | $31.43 | $31.43 | $31.43 | $31.43 | $31.34 | 66 |
2017-09-21 | $31.39 | $31.48 | $31.39 | $31.43 | $31.34 | 1,168 |
2017-09-20 | $31.16 | $31.34 | $31.11 | $31.25 | $31.16 | 1,044 |
2017-09-19 | $31.32 | $31.35 | $30.96 | $31.35 | $31.26 | 683 |
2017-09-18 | $31.60 | $31.60 | $31.60 | $31.60 | $31.51 | 268 |
2017-09-15 | $31.74 | $31.93 | $31.65 | $31.70 | $31.61 | 473 |
2017-09-14 | $31.96 | $31.96 | $31.78 | $31.78 | $31.69 | 322 |
2017-09-13 | $31.74 | $31.74 | $31.74 | $31.74 | $31.65 | 150 |
2017-09-12 | $31.50 | $31.50 | $31.48 | $31.50 | $31.41 | 4,291 |
2017-09-11 | $31.73 | $31.73 | $31.51 | $31.51 | $31.42 | 281 |
2017-09-08 | $32.14 | $32.14 | $32.14 | $32.14 | $32.05 | 69 |
2017-09-07 | $32.45 | $32.45 | $32.14 | $32.14 | $32.05 | 242 |
2017-09-06 | $32.71 | $32.71 | $32.60 | $32.60 | $32.50 | 1,182 |
2017-09-05 | $32.75 | $33.05 | $32.75 | $33.05 | $32.95 | 566 |
2017-09-01 | $32.36 | $32.36 | $32.35 | $32.35 | $32.26 | 209 |
2017-08-31 | $32.37 | $32.37 | $32.37 | $32.37 | $32.28 | 179 |
2017-08-30 | $32.88 | $32.95 | $32.80 | $32.80 | $32.70 | 544 |
2017-08-29 | $32.99 | $32.99 | $32.62 | $32.62 | $32.52 | 858 |
2017-08-28 | $32.53 | $32.53 | $32.53 | $32.53 | $32.43 | 250 |
2017-08-25 | $32.65 | $32.65 | $32.51 | $32.51 | $32.41 | 1,714 |
2017-08-24 | $33.12 | $33.15 | $32.92 | $33.15 | $33.05 | 2,700 |
2017-08-23 | $32.45 | $32.45 | $32.45 | $32.45 | $32.35 | 149 |
2017-08-22 | $32.61 | $32.61 | $32.50 | $32.55 | $32.45 | 2,580 |
2017-08-21 | $32.71 | $32.71 | $32.65 | $32.67 | $32.57 | 837 |
2017-08-18 | $32.73 | $32.73 | $32.55 | $32.65 | $32.55 | 1,295 |
2017-08-17 | $32.50 | $32.93 | $32.45 | $32.93 | $32.83 | 3,777 |
2017-08-16 | $32.65 | $32.65 | $32.51 | $32.51 | $32.41 | 1,226 |
2017-08-15 | $32.46 | $32.61 | $32.46 | $32.61 | $32.51 | 3,070 |
2017-08-14 | $32.60 | $32.65 | $32.49 | $32.64 | $32.54 | 2,000 |
2017-08-11 | $32.98 | $32.98 | $32.98 | $32.98 | $32.88 | 280 |
2017-08-10 | $32.52 | $33.00 | $32.49 | $33.00 | $32.90 | 6,324 |
2017-08-09 | $32.56 | $32.56 | $32.30 | $32.37 | $32.28 | 2,751 |
2017-08-08 | $32.20 | $32.20 | $31.89 | $31.89 | $31.80 | 300 |
2017-08-07 | $31.92 | $31.92 | $31.80 | $31.80 | $31.71 | 1,238 |
2017-08-04 | $31.80 | $31.80 | $31.80 | $31.80 | $31.71 | 140 |
2017-08-03 | $31.71 | $31.73 | $31.71 | $31.73 | $31.64 | 976 |
2017-08-02 | $31.78 | $31.88 | $31.78 | $31.88 | $31.79 | 565 |
2017-08-01 | $32.32 | $32.32 | $32.32 | $32.32 | $32.23 | 145 |
2017-07-31 | $32.29 | $32.32 | $32.29 | $32.32 | $32.23 | 342 |
2017-07-28 | $32.60 | $32.70 | $32.40 | $32.45 | $32.35 | 1,749 |
2017-07-27 | $32.62 | $32.73 | $32.62 | $32.69 | $32.60 | 460 |
2017-07-26 | $32.94 | $32.94 | $32.94 | $32.94 | $32.84 | 100 |
2017-07-25 | $32.90 | $32.90 | $32.90 | $32.90 | $32.80 | 440 |
2017-07-24 | $33.14 | $33.14 | $33.00 | $33.00 | $32.90 | 436 |
2017-07-21 | $32.85 | $32.86 | $32.85 | $32.86 | $32.76 | 386 |
2017-07-20 | $33.10 | $33.10 | $33.10 | $33.10 | $33.00 | 65 |
2017-07-19 | $33.10 | $33.10 | $33.10 | $33.10 | $33.00 | 938 |
2017-07-18 | $33.41 | $33.41 | $33.41 | $33.41 | $33.31 | 157 |
2017-07-17 | $33.94 | $33.94 | $33.47 | $33.49 | $33.39 | 1,069 |
2017-07-14 | $33.61 | $33.70 | $33.56 | $33.70 | $33.60 | 2,123 |
2017-07-13 | $33.93 | $33.94 | $33.80 | $33.80 | $33.70 | 1,010 |
2017-07-12 | $33.47 | $33.76 | $33.47 | $33.56 | $33.46 | 1,906 |
2017-07-11 | $34.43 | $34.43 | $34.43 | $34.43 | $34.33 | 0 |
2017-07-10 | $34.43 | $34.43 | $34.43 | $34.43 | $34.33 | 52 |
2017-07-07 | $34.98 | $34.98 | $34.40 | $34.43 | $34.33 | 1,321 |
2017-07-06 | $34.15 | $34.53 | $34.15 | $34.48 | $34.38 | 4,644 |
2017-07-05 | $34.02 | $34.02 | $33.90 | $33.90 | $33.80 | 399 |
2017-07-03 | $33.59 | $33.59 | $33.59 | $33.59 | $33.49 | 55 |
2017-06-30 | $33.69 | $33.69 | $33.59 | $33.59 | $33.49 | 376 |
2017-06-29 | $33.74 | $33.86 | $33.74 | $33.84 | $33.74 | 456 |
2017-06-28 | $33.61 | $33.61 | $33.06 | $33.06 | $32.97 | 381 |
2017-06-27 | $33.25 | $33.49 | $33.25 | $33.49 | $33.39 | 1,219 |
2017-06-26 | $32.89 | $32.93 | $32.89 | $32.93 | $32.83 | 273 |
2017-06-23 | $32.94 | $32.94 | $32.94 | $32.94 | $32.84 | 0 |
2017-06-22 | $33.08 | $33.08 | $32.94 | $32.94 | $32.84 | 221 |
2017-06-21 | $33.19 | $33.23 | $33.19 | $33.23 | $33.13 | 351 |
2017-06-20 | $33.02 | $33.07 | $33.02 | $33.06 | $32.96 | 2,033 |
2017-06-19 | $33.13 | $33.13 | $33.10 | $33.10 | $33.00 | 1,200 |
2017-06-16 | $33.60 | $33.60 | $33.60 | $33.60 | $33.50 | 97 |
2017-06-15 | $33.61 | $33.70 | $33.60 | $33.60 | $33.50 | 2,506 |
2017-06-14 | $32.84 | $33.01 | $32.84 | $33.01 | $32.91 | 536 |
2017-06-13 | $33.17 | $33.34 | $32.94 | $32.94 | $32.84 | 1,026 |
2017-06-12 | $33.42 | $33.42 | $33.31 | $33.40 | $33.30 | 496 |
2017-06-09 | $33.31 | $33.69 | $33.23 | $33.69 | $33.59 | 2,363 |
2017-06-08 | $32.70 | $32.98 | $32.70 | $32.97 | $32.87 | 1,315 |
2017-06-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.40 | 190 |
2017-06-06 | $32.75 | $32.75 | $32.70 | $32.70 | $32.60 | 2,623 |
2017-06-05 | $32.99 | $32.99 | $32.74 | $32.74 | $32.64 | 1,534 |
2017-06-02 | $33.00 | $33.15 | $32.63 | $32.75 | $32.66 | 6,728 |
2017-06-01 | $34.00 | $34.23 | $33.91 | $34.19 | $34.09 | 4,669 |
2017-05-31 | $34.50 | $34.70 | $34.50 | $34.70 | $34.60 | 438 |
2017-05-30 | $34.75 | $34.75 | $34.75 | $34.75 | $34.65 | 68 |
2017-05-26 | $34.75 | $34.75 | $34.75 | $34.75 | $34.65 | 224 |
2017-05-25 | $34.82 | $34.82 | $34.77 | $34.77 | $34.67 | 720 |
2017-05-24 | $35.10 | $35.15 | $35.06 | $35.15 | $35.05 | 569 |
2017-05-23 | $34.94 | $34.94 | $34.91 | $34.91 | $34.80 | 581 |
2017-05-22 | $34.90 | $34.90 | $34.90 | $34.90 | $34.79 | 150 |
2017-05-19 | $35.03 | $35.03 | $34.95 | $34.95 | $34.85 | 931 |
2017-05-18 | $35.90 | $35.90 | $35.49 | $35.55 | $35.45 | 3,887 |
2017-05-17 | $35.65 | $35.73 | $35.62 | $35.71 | $35.61 | 4,836 |
2017-05-16 | $35.38 | $35.63 | $35.38 | $35.63 | $35.53 | 1,360 |
2017-05-15 | $35.54 | $35.61 | $35.53 | $35.61 | $35.51 | 1,349 |
2017-05-12 | $35.79 | $35.82 | $35.76 | $35.80 | $35.69 | 740 |
2017-05-11 | $35.94 | $35.94 | $35.88 | $35.88 | $35.78 | 821 |
2017-05-10 | $35.72 | $35.75 | $35.72 | $35.75 | $35.65 | 1,162 |
2017-05-09 | $35.32 | $35.51 | $35.32 | $35.51 | $35.41 | 2,174 |
2017-05-08 | $35.21 | $35.23 | $35.14 | $35.16 | $35.06 | 1,460 |
2017-05-05 | $35.79 | $35.79 | $35.30 | $35.30 | $35.20 | 3,515 |
2017-05-04 | $35.87 | $35.87 | $35.69 | $35.69 | $35.59 | 417 |
2017-05-03 | $36.05 | $36.09 | $35.85 | $35.85 | $35.75 | 2,343 |
2017-05-02 | $36.00 | $36.05 | $35.99 | $36.05 | $35.94 | 1,160 |
2017-05-01 | $36.27 | $36.27 | $36.25 | $36.26 | $36.15 | 803 |
2017-04-28 | $36.50 | $36.54 | $36.50 | $36.50 | $36.39 | 759 |
2017-04-27 | $36.34 | $36.49 | $36.29 | $36.49 | $36.38 | 6,277 |
2017-04-26 | $36.43 | $36.43 | $36.03 | $36.20 | $36.09 | 472 |
2017-04-25 | $36.42 | $36.42 | $35.69 | $36.29 | $36.18 | 2,687 |
2017-04-24 | $36.80 | $36.80 | $36.51 | $36.56 | $36.45 | 2,022 |
2017-04-21 | $37.46 | $37.46 | $37.46 | $37.46 | $37.35 | 196 |
2017-04-20 | $37.70 | $37.70 | $37.39 | $37.46 | $37.35 | 43,070 |
2017-04-19 | $37.65 | $37.94 | $37.65 | $37.94 | $37.83 | 645 |
2017-04-18 | $37.86 | $37.93 | $37.81 | $37.81 | $37.70 | 1,248 |
2017-04-17 | $37.82 | $37.82 | $37.50 | $37.55 | $37.44 | 2,681 |
2017-04-13 | $38.18 | $38.42 | $38.18 | $38.40 | $38.29 | 1,857 |
2017-04-12 | $37.84 | $37.84 | $37.71 | $37.71 | $37.60 | 1,400 |
2017-04-11 | $37.76 | $37.76 | $37.50 | $37.50 | $37.39 | 883 |
2017-04-10 | $37.80 | $38.00 | $37.80 | $38.00 | $37.89 | 1,012 |
2017-04-07 | $37.76 | $37.76 | $37.72 | $37.73 | $37.62 | 1,817 |
2017-04-06 | $38.20 | $38.20 | $37.88 | $37.88 | $37.77 | 2,856 |
2017-04-05 | $37.06 | $37.42 | $37.06 | $37.42 | $37.31 | 749 |
2017-04-04 | $36.97 | $36.97 | $36.97 | $36.97 | $36.86 | 120 |
2017-04-03 | $37.00 | $37.00 | $36.97 | $36.97 | $36.86 | 761 |
2017-03-31 | $37.10 | $37.10 | $37.10 | $37.10 | $36.99 | 347 |
2017-03-30 | $36.06 | $36.06 | $36.06 | $36.06 | $35.95 | 82 |
2017-03-29 | $36.05 | $36.06 | $36.05 | $36.06 | $35.95 | 895 |
2017-03-28 | $36.18 | $36.18 | $35.89 | $35.90 | $35.79 | 2,533 |
2017-03-27 | $36.80 | $36.88 | $36.40 | $36.52 | $36.41 | 2,691 |
2017-03-24 | $36.71 | $36.71 | $36.43 | $36.50 | $36.39 | 1,733 |
2017-03-23 | $36.96 | $37.06 | $36.83 | $37.03 | $36.92 | 1,383 |
2017-03-22 | $37.55 | $37.55 | $37.26 | $37.34 | $37.23 | 5,272 |
2017-03-21 | $36.39 | $37.29 | $36.39 | $37.20 | $37.09 | 2,259 |
2017-03-20 | $36.45 | $36.57 | $36.45 | $36.57 | $36.46 | 342 |
2017-03-17 | $36.62 | $36.62 | $36.62 | $36.62 | $36.51 | 185 |
2017-03-16 | $36.41 | $36.55 | $36.41 | $36.55 | $36.44 | 401 |
2017-03-15 | $37.27 | $37.27 | $36.75 | $36.75 | $36.64 | 503 |
2017-03-14 | $37.26 | $37.52 | $37.26 | $37.50 | $37.39 | 729 |
2017-03-13 | $37.22 | $37.22 | $36.95 | $37.00 | $36.89 | 2,742 |
2017-03-10 | $37.63 | $37.63 | $37.36 | $37.38 | $37.27 | 1,214 |
2017-03-09 | $38.01 | $38.02 | $38.01 | $38.02 | $37.91 | 488 |
2017-03-08 | $37.97 | $37.97 | $37.82 | $37.82 | $37.71 | 691 |
2017-03-07 | $37.57 | $37.57 | $37.57 | $37.57 | $37.46 | 151 |
2017-03-06 | $37.44 | $37.71 | $37.44 | $37.62 | $37.51 | 765 |
2017-03-03 | $37.29 | $37.49 | $37.29 | $37.37 | $37.26 | 1,790 |
2017-03-02 | $36.97 | $37.38 | $36.97 | $37.38 | $37.27 | 200 |
2017-03-01 | $37.05 | $37.05 | $36.56 | $36.64 | $36.53 | 3,296 |
2017-02-28 | $37.53 | $37.53 | $37.53 | $37.53 | $37.42 | 212 |
2017-02-27 | $37.37 | $37.37 | $37.37 | $37.37 | $37.26 | 224 |
2017-02-24 | $37.14 | $37.33 | $37.14 | $37.29 | $37.18 | 2,747 |
2017-02-23 | $36.85 | $37.08 | $36.85 | $37.01 | $36.90 | 3,338 |
2017-02-22 | $36.88 | $37.05 | $36.88 | $36.94 | $36.83 | 2,510 |
2017-02-21 | $37.41 | $37.41 | $36.89 | $37.01 | $36.90 | 2,307 |
2017-02-17 | $38.19 | $38.19 | $37.84 | $37.84 | $37.73 | 1,592 |
2017-02-16 | $37.79 | $37.89 | $37.60 | $37.60 | $37.49 | 484 |
2017-02-15 | $37.91 | $38.07 | $37.65 | $37.65 | $37.54 | 1,252 |
2017-02-14 | $37.97 | $38.03 | $37.59 | $37.64 | $37.53 | 2,199 |
2017-02-13 | $37.01 | $37.23 | $36.97 | $37.07 | $36.96 | 6,237 |
2017-02-10 | $37.60 | $37.60 | $37.39 | $37.40 | $37.29 | 2,063 |
2017-02-09 | $38.17 | $38.17 | $37.87 | $37.89 | $37.78 | 3,859 |
2017-02-08 | $37.86 | $37.87 | $37.77 | $37.84 | $37.73 | 987 |
2017-02-07 | $37.96 | $38.09 | $37.92 | $38.03 | $37.92 | 1,149 |
2017-02-06 | $38.16 | $38.30 | $38.08 | $38.10 | $37.99 | 2,812 |
2017-02-03 | $37.87 | $37.87 | $37.87 | $37.87 | $37.76 | 727 |
2017-02-02 | $38.38 | $38.38 | $38.38 | $38.38 | $38.27 | 207 |
2017-02-01 | $38.17 | $38.17 | $37.88 | $37.88 | $37.77 | 793 |
2017-01-31 | $38.58 | $38.80 | $38.54 | $38.72 | $38.61 | 2,897 |
2017-01-30 | $38.47 | $38.75 | $38.47 | $38.53 | $38.42 | 6,580 |
2017-01-27 | $37.85 | $38.23 | $37.85 | $38.23 | $38.12 | 1,009 |
2017-01-26 | $37.28 | $37.45 | $37.10 | $37.45 | $37.34 | 1,529 |
2017-01-25 | $38.30 | $38.30 | $37.63 | $37.64 | $37.53 | 3,385 |
2017-01-24 | $38.86 | $38.86 | $38.65 | $38.65 | $38.54 | 601 |
2017-01-23 | $38.95 | $39.04 | $38.84 | $38.84 | $38.73 | 2,508 |
2017-01-20 | $38.79 | $38.85 | $38.47 | $38.77 | $38.66 | 1,745 |
2017-01-19 | $39.34 | $39.34 | $39.15 | $39.16 | $39.05 | 3,008 |
2017-01-18 | $38.95 | $38.95 | $38.95 | $38.95 | $38.84 | 154 |
2017-01-17 | $38.79 | $39.29 | $38.79 | $38.96 | $38.85 | 1,743 |
2017-01-13 | $38.40 | $38.40 | $38.17 | $38.17 | $38.06 | 3,727 |
2017-01-12 | $38.95 | $38.95 | $38.95 | $38.95 | $38.84 | 680 |
2017-01-11 | $38.76 | $38.93 | $38.60 | $38.60 | $38.49 | 1,674 |
2017-01-10 | $39.28 | $39.28 | $38.95 | $38.95 | $38.84 | 701 |
2017-01-09 | $38.88 | $38.88 | $38.88 | $38.88 | $38.77 | 251 |
2017-01-06 | $38.76 | $38.81 | $38.72 | $38.73 | $38.62 | 3,472 |
2017-01-05 | $38.98 | $38.98 | $38.71 | $38.74 | $38.63 | 2,385 |
2017-01-04 | $39.52 | $39.65 | $39.05 | $39.05 | $38.94 | 4,267 |
2017-01-03 | $41.09 | $41.09 | $40.84 | $40.84 | $40.72 | 1,384 |
2016-12-30 | $41.25 | $41.49 | $41.25 | $41.48 | $41.36 | 4,629 |
2016-12-29 | $41.21 | $41.57 | $41.21 | $41.57 | $41.45 | 2,233 |
2016-12-28 | $40.53 | $40.55 | $40.45 | $40.51 | $40.39 | 2,787 |
2016-12-27 | $39.93 | $39.93 | $39.93 | $39.93 | $39.81 | 211 |
2016-12-23 | $39.93 | $39.95 | $39.93 | $39.93 | $39.81 | 1,290 |
2016-12-22 | $40.27 | $40.27 | $40.14 | $40.14 | $40.02 | 2,749 |
2016-12-21 | $39.98 | $40.08 | $39.92 | $39.92 | $39.80 | 5,118 |
2016-12-20 | $39.72 | $39.72 | $39.59 | $39.59 | $39.47 | 2,335 |
2016-12-19 | $39.82 | $39.82 | $39.74 | $39.74 | $39.62 | 820 |
2016-12-16 | $40.41 | $40.41 | $40.29 | $40.29 | $40.17 | 2,068 |
2016-12-15 | $39.75 | $39.83 | $39.74 | $39.74 | $39.63 | 1,664 |
2016-12-14 | $38.84 | $39.67 | $38.84 | $39.60 | $39.48 | 6,239 |
2016-12-13 | $38.63 | $38.72 | $38.46 | $38.46 | $38.35 | 1,243 |
2016-12-12 | $39.12 | $39.41 | $39.12 | $39.39 | $39.27 | 4,260 |
2016-12-09 | $38.70 | $38.82 | $38.69 | $38.72 | $38.60 | 5,148 |
2016-12-08 | $39.00 | $39.03 | $38.85 | $38.92 | $38.81 | 1,461 |
2016-12-07 | $40.61 | $40.61 | $39.76 | $39.76 | $39.64 | 3,254 |
2016-12-06 | $41.04 | $41.04 | $41.04 | $41.04 | $40.92 | 534 |
2016-12-05 | $41.24 | $41.34 | $41.20 | $41.33 | $41.21 | 3,826 |
2016-12-02 | $41.38 | $41.52 | $41.32 | $41.32 | $41.19 | 2,293 |
2016-12-01 | $41.49 | $41.64 | $41.48 | $41.48 | $41.36 | 1,813 |
2016-11-30 | $40.70 | $40.71 | $40.57 | $40.71 | $40.59 | 1,763 |
2016-11-29 | $40.79 | $40.79 | $40.79 | $40.79 | $40.67 | 385 |
2016-11-28 | $40.84 | $41.02 | $40.74 | $40.75 | $40.63 | 11,009 |
2016-11-25 | $41.71 | $41.71 | $41.57 | $41.57 | $41.44 | 915 |
2016-11-23 | $41.16 | $41.27 | $40.90 | $40.90 | $40.78 | 692 |
2016-11-22 | $40.85 | $41.14 | $40.85 | $41.14 | $41.02 | 1,770 |
2016-11-21 | $41.22 | $41.25 | $40.96 | $40.96 | $40.84 | 1,309 |
2016-11-18 | $41.64 | $41.80 | $41.64 | $41.73 | $41.61 | 5,357 |
2016-11-17 | $41.13 | $41.13 | $40.56 | $40.56 | $40.44 | 10,447 |
2016-11-16 | $41.45 | $41.77 | $41.34 | $41.77 | $41.65 | 3,755 |
2016-11-15 | $41.44 | $41.55 | $41.39 | $41.40 | $41.28 | 2,776 |
2016-11-14 | $41.98 | $41.98 | $41.50 | $41.63 | $41.51 | 6,870 |
2016-11-11 | $41.50 | $41.92 | $41.50 | $41.62 | $41.49 | 4,013 |
2016-11-10 | $41.35 | $41.99 | $41.35 | $41.54 | $41.42 | 6,329 |
2016-11-09 | $43.00 | $43.00 | $41.34 | $41.84 | $41.72 | 18,445 |
2016-11-08 | $41.21 | $41.25 | $41.21 | $41.23 | $41.11 | 1,147 |
2016-11-07 | $43.22 | $43.22 | $40.94 | $41.18 | $41.06 | 5,367 |
2016-11-04 | $41.73 | $41.73 | $41.43 | $41.73 | $41.61 | 6,155 |
2016-11-03 | $40.41 | $40.85 | $40.41 | $40.85 | $40.73 | 2,313 |
2016-11-02 | $40.72 | $41.20 | $40.50 | $40.98 | $40.86 | 64,647 |
2016-11-01 | $39.90 | $40.55 | $39.90 | $40.54 | $40.42 | 1,762 |
2016-10-31 | $40.05 | $40.05 | $39.97 | $40.01 | $39.89 | 774 |
2016-10-28 | $40.31 | $40.32 | $40.14 | $40.14 | $40.02 | 1,823 |
2016-10-27 | $40.28 | $40.37 | $40.15 | $40.15 | $40.04 | 4,888 |
2016-10-26 | $40.37 | $40.44 | $40.24 | $40.24 | $40.12 | 1,555 |
2016-10-25 | $40.42 | $40.49 | $40.28 | $40.28 | $40.16 | 3,231 |
2016-10-24 | $40.11 | $40.45 | $40.00 | $40.42 | $40.31 | 2,077 |
2016-10-21 | $40.80 | $40.80 | $40.45 | $40.47 | $40.35 | 2,840 |
2016-10-20 | $40.56 | $40.65 | $40.25 | $40.37 | $40.25 | 2,604 |
2016-10-19 | $41.02 | $41.02 | $40.83 | $41.00 | $40.88 | 862 |
2016-10-18 | $41.39 | $41.45 | $41.17 | $41.36 | $41.24 | 5,517 |
2016-10-17 | $41.92 | $41.92 | $41.87 | $41.87 | $41.75 | 1,733 |
2016-10-14 | $41.70 | $41.93 | $41.68 | $41.90 | $41.78 | 5,109 |
2016-10-13 | $42.43 | $42.52 | $42.04 | $42.04 | $41.92 | 1,766 |
2016-10-12 | $41.92 | $41.92 | $41.76 | $41.76 | $41.64 | 2,758 |
2016-10-11 | $41.49 | $41.74 | $41.47 | $41.74 | $41.62 | 1,711 |
2016-10-10 | $40.88 | $40.97 | $40.78 | $40.97 | $40.85 | 2,776 |
2016-10-07 | $41.23 | $41.70 | $41.23 | $41.56 | $41.44 | 2,341 |
2016-10-06 | $41.34 | $41.34 | $41.08 | $41.08 | $40.96 | 2,453 |
2016-10-05 | $40.76 | $40.82 | $40.76 | $40.80 | $40.68 | 657 |
2016-10-04 | $40.72 | $41.36 | $40.72 | $41.22 | $41.10 | 3,127 |
2016-10-03 | $40.80 | $41.10 | $40.80 | $40.97 | $40.85 | 2,398 |
2016-09-30 | $41.08 | $41.08 | $40.38 | $40.59 | $40.47 | 3,007 |
2016-09-29 | $40.36 | $40.72 | $40.22 | $40.39 | $40.27 | 4,422 |
2016-09-28 | $40.01 | $40.26 | $39.82 | $39.82 | $39.70 | 1,415 |
2016-09-27 | $40.01 | $40.01 | $39.72 | $39.77 | $39.65 | 2,359 |
2016-09-26 | $40.88 | $40.90 | $40.66 | $40.66 | $40.54 | 7,284 |
2016-09-23 | $40.15 | $40.15 | $39.92 | $40.05 | $39.93 | 6,139 |
2016-09-22 | $38.87 | $38.95 | $38.51 | $38.95 | $38.84 | 15,259 |
2016-09-21 | $39.98 | $40.43 | $39.73 | $39.81 | $39.69 | 3,776 |
2016-09-20 | $42.35 | $42.35 | $42.35 | $42.35 | $42.23 | 168 |
2016-09-19 | $43.06 | $43.50 | $43.06 | $43.50 | $43.37 | 3,349 |
2016-09-16 | $43.82 | $44.08 | $43.72 | $43.90 | $43.77 | 21,098 |
2016-09-15 | $43.97 | $43.98 | $43.14 | $43.14 | $43.01 | 4,751 |
2016-09-14 | $43.63 | $43.79 | $43.32 | $43.61 | $43.48 | 3,960 |
2016-09-13 | $42.45 | $43.29 | $42.45 | $43.10 | $42.97 | 6,628 |
2016-09-12 | $42.67 | $42.67 | $41.58 | $41.58 | $41.46 | 10,641 |
2016-09-09 | $41.69 | $42.34 | $41.69 | $42.34 | $42.21 | 6,215 |
2016-09-08 | $40.72 | $41.11 | $40.72 | $41.03 | $40.91 | 3,226 |
2016-09-07 | $40.26 | $40.70 | $40.17 | $40.62 | $40.50 | 4,736 |
2016-09-06 | $41.72 | $41.72 | $41.06 | $41.09 | $40.96 | 2,705 |
2016-09-02 | $41.73 | $41.73 | $41.36 | $41.51 | $41.39 | 9,370 |
2016-09-01 | $42.35 | $42.35 | $42.05 | $42.13 | $42.01 | 4,235 |
2016-08-31 | $43.00 | $43.00 | $42.82 | $42.83 | $42.70 | 793 |
2016-08-30 | $42.62 | $42.96 | $42.62 | $42.80 | $42.67 | 19,759 |
2016-08-29 | $42.92 | $43.01 | $42.80 | $42.87 | $42.74 | 5,039 |
2016-08-26 | $42.93 | $43.57 | $42.36 | $43.23 | $43.10 | 8,199 |
2016-08-25 | $42.59 | $42.66 | $42.29 | $42.47 | $42.35 | 8,500 |
2016-08-24 | $42.02 | $42.19 | $42.02 | $42.09 | $41.97 | 2,666 |
2016-08-23 | $41.94 | $42.12 | $41.94 | $42.06 | $41.94 | 1,660 |
2016-08-22 | $42.56 | $42.56 | $42.14 | $42.14 | $42.02 | 2,153 |
2016-08-19 | $42.62 | $42.96 | $42.55 | $42.56 | $42.44 | 9,074 |
2016-08-18 | $42.64 | $42.70 | $42.29 | $42.29 | $42.17 | 3,873 |
2016-08-17 | $42.05 | $42.44 | $42.01 | $42.07 | $41.95 | 5,078 |
2016-08-16 | $42.81 | $42.81 | $42.58 | $42.77 | $42.64 | 2,575 |
2016-08-15 | $42.03 | $42.03 | $41.82 | $41.91 | $41.79 | 15,484 |
2016-08-12 | $42.13 | $42.48 | $42.12 | $42.48 | $42.36 | 1,847 |
2016-08-11 | $42.21 | $42.29 | $42.00 | $42.10 | $41.98 | 9,478 |
2016-08-10 | $42.41 | $42.72 | $42.28 | $42.57 | $42.45 | 12,973 |
2016-08-09 | $43.11 | $43.11 | $42.79 | $43.08 | $42.95 | 10,484 |
2016-08-08 | $43.44 | $43.85 | $43.44 | $43.70 | $43.57 | 3,257 |
2016-08-05 | $44.20 | $44.20 | $44.07 | $44.18 | $44.05 | 3,515 |
2016-08-04 | $44.83 | $44.83 | $44.44 | $44.44 | $44.31 | 9,896 |
2016-08-03 | $46.23 | $46.23 | $45.64 | $45.64 | $45.51 | 6,015 |
2016-08-02 | $45.06 | $45.65 | $45.06 | $45.27 | $45.14 | 10,310 |
2016-08-01 | $44.19 | $44.31 | $43.90 | $44.12 | $43.99 | 14,529 |
2016-07-29 | $44.51 | $44.70 | $44.19 | $44.41 | $44.28 | 23,622 |
2016-07-28 | $46.52 | $46.79 | $45.87 | $46.08 | $45.95 | 15,293 |
2016-07-27 | $45.52 | $46.39 | $45.52 | $45.95 | $45.82 | 22,080 |
2016-07-26 | $46.34 | $46.34 | $45.74 | $46.18 | $46.04 | 23,539 |
2016-07-25 | $46.44 | $46.63 | $46.17 | $46.17 | $46.03 | 3,154 |
2016-07-22 | $46.21 | $46.21 | $45.86 | $46.00 | $45.87 | 19,398 |
2016-07-21 | $46.22 | $46.42 | $46.11 | $46.11 | $45.98 | 8,810 |
2016-07-20 | $45.75 | $45.75 | $45.37 | $45.48 | $45.35 | 6,102 |
2016-07-19 | $46.12 | $46.38 | $46.12 | $46.26 | $46.12 | 5,255 |
2016-07-18 | $45.76 | $45.81 | $45.53 | $45.81 | $45.68 | 1,716 |
2016-07-15 | $45.88 | $45.98 | $45.82 | $45.95 | $45.82 | 4,897 |
2016-07-14 | $45.57 | $45.65 | $45.34 | $45.63 | $45.50 | 9,595 |
2016-07-13 | $45.63 | $45.99 | $45.63 | $45.72 | $45.59 | 9,494 |
2016-07-12 | $45.31 | $45.61 | $45.21 | $45.48 | $45.35 | 13,339 |
2016-07-11 | $46.74 | $46.74 | $45.75 | $46.27 | $46.13 | 21,185 |
2016-07-08 | $48.97 | $49.00 | $48.31 | $48.45 | $48.31 | 4,879 |
2016-07-07 | $49.23 | $49.46 | $48.86 | $49.15 | $49.01 | 14,112 |
2016-07-06 | $49.88 | $50.12 | $49.39 | $49.44 | $49.30 | 4,425 |
2016-07-05 | $49.03 | $49.31 | $48.63 | $49.17 | $49.03 | 17,284 |
2016-07-01 | $49.29 | $49.46 | $48.78 | $49.18 | $49.04 | 6,905 |
2016-06-30 | $49.30 | $49.62 | $49.00 | $49.38 | $49.24 | 10,677 |
2016-06-29 | $48.46 | $48.80 | $48.03 | $48.34 | $48.20 | 28,524 |
2016-06-28 | $49.80 | $50.39 | $49.40 | $49.66 | $49.51 | 12,720 |
2016-06-27 | $50.64 | $52.22 | $50.64 | $50.82 | $50.67 | 25,746 |
2016-06-24 | $51.14 | $51.14 | $49.63 | $50.42 | $50.27 | 16,088 |
2016-06-23 | $47.00 | $47.47 | $46.78 | $46.80 | $46.66 | 7,417 |
2016-06-22 | $48.20 | $48.80 | $47.88 | $48.77 | $48.63 | 8,084 |
2016-06-21 | $47.59 | $48.14 | $47.06 | $48.14 | $48.00 | 16,851 |
2016-06-20 | $48.49 | $48.80 | $47.93 | $48.71 | $48.57 | 12,309 |
2016-06-17 | $50.92 | $51.68 | $50.47 | $50.87 | $50.72 | 42,612 |
2016-06-16 | $51.82 | $52.40 | $50.74 | $50.76 | $50.61 | 15,682 |
2016-06-15 | $50.61 | $50.66 | $49.72 | $50.34 | $50.19 | 10,481 |
2016-06-14 | $51.35 | $52.12 | $51.22 | $51.22 | $51.07 | 32,567 |
2016-06-13 | $50.51 | $51.03 | $50.19 | $50.92 | $50.77 | 15,648 |
2016-06-10 | $48.93 | $49.58 | $48.87 | $49.14 | $49.00 | 7,326 |
2016-06-09 | $47.33 | $47.78 | $47.32 | $47.48 | $47.34 | 7,669 |
2016-06-08 | $46.22 | $46.47 | $46.16 | $46.40 | $46.26 | 11,987 |
2016-06-07 | $47.00 | $47.00 | $46.55 | $46.81 | $46.67 | 12,643 |
2016-06-06 | $47.61 | $47.62 | $47.13 | $47.55 | $47.41 | 19,858 |
2016-06-03 | $48.85 | $49.31 | $48.53 | $48.65 | $48.51 | 5,953 |
2016-06-02 | $49.23 | $49.53 | $48.92 | $48.92 | $48.78 | 11,091 |
2016-06-01 | $48.30 | $48.99 | $47.01 | $48.22 | $48.08 | 2,981 |
2016-05-31 | $47.87 | $48.28 | $47.58 | $48.13 | $47.99 | 8,231 |
2016-05-27 | $48.78 | $48.87 | $48.78 | $48.81 | $48.67 | 1,173 |
2016-05-26 | $48.74 | $48.98 | $48.56 | $48.58 | $48.44 | 6,170 |
2016-05-25 | $48.68 | $48.68 | $48.23 | $48.45 | $48.31 | 4,364 |
2016-05-24 | $49.50 | $49.56 | $49.00 | $49.21 | $49.07 | 58,403 |
2016-05-23 | $49.73 | $49.83 | $49.58 | $49.81 | $49.66 | 2,464 |
2016-05-20 | $49.41 | $49.86 | $49.32 | $49.71 | $49.56 | 5,931 |
2016-05-19 | $50.21 | $50.55 | $50.11 | $50.24 | $50.09 | 7,782 |
2016-05-18 | $49.52 | $49.59 | $48.84 | $49.43 | $49.29 | 9,692 |
2016-05-17 | $49.01 | $49.68 | $48.92 | $49.55 | $49.40 | 6,716 |
2016-05-16 | $49.72 | $49.72 | $48.80 | $49.02 | $48.88 | 9,076 |
2016-05-13 | $50.10 | $50.40 | $49.84 | $50.23 | $50.08 | 15,162 |
2016-05-12 | $48.77 | $49.39 | $48.46 | $49.05 | $48.91 | 9,688 |
2016-05-11 | $49.12 | $49.75 | $48.81 | $49.68 | $49.53 | 5,881 |
2016-05-10 | $48.83 | $48.87 | $47.87 | $47.98 | $47.84 | 13,795 |
2016-05-09 | $49.85 | $50.50 | $49.62 | $50.48 | $50.33 | 8,873 |
2016-05-06 | $50.91 | $50.91 | $50.19 | $50.38 | $50.23 | 9,375 |
2016-05-05 | $50.92 | $51.31 | $50.78 | $50.90 | $50.75 | 37,494 |
2016-05-04 | $51.04 | $51.76 | $51.04 | $51.57 | $51.42 | 8,383 |
2016-05-03 | $50.50 | $51.00 | $50.27 | $50.68 | $50.53 | 66,486 |
2016-05-02 | $50.00 | $50.09 | $49.44 | $49.66 | $49.51 | 24,591 |
2016-04-29 | $51.41 | $52.00 | $50.71 | $51.52 | $51.37 | 31,956 |
2016-04-28 | $49.70 | $51.21 | $48.97 | $50.57 | $50.42 | 36,662 |
2016-04-27 | $46.87 | $47.05 | $46.47 | $46.47 | $46.33 | 12,359 |
2016-04-26 | $46.68 | $46.83 | $46.29 | $46.29 | $46.15 | 4,698 |
2016-04-25 | $46.65 | $46.65 | $46.07 | $46.07 | $45.94 | 10,488 |
2016-04-22 | $45.76 | $45.78 | $45.24 | $45.44 | $45.31 | 12,904 |
2016-04-21 | $45.93 | $46.40 | $45.79 | $46.20 | $46.06 | 8,443 |
2016-04-20 | $46.41 | $46.41 | $45.44 | $46.01 | $45.88 | 15,655 |
2016-04-19 | $46.59 | $46.78 | $46.23 | $46.77 | $46.63 | 11,992 |
2016-04-18 | $49.60 | $49.60 | $48.22 | $48.22 | $48.08 | 26,534 |
2016-04-15 | $48.53 | $48.93 | $48.48 | $48.84 | $48.70 | 15,718 |
2016-04-14 | $47.97 | $48.17 | $47.60 | $48.10 | $47.96 | 12,154 |
2016-04-13 | $48.72 | $48.98 | $48.30 | $48.43 | $48.29 | 29,237 |
2016-04-12 | $51.88 | $52.00 | $50.84 | $51.16 | $51.01 | 19,459 |
2016-04-11 | $52.84 | $53.74 | $52.66 | $53.74 | $53.58 | 24,141 |
2016-04-08 | $53.00 | $53.32 | $52.55 | $53.32 | $53.16 | 62,003 |
2016-04-07 | $55.41 | $56.77 | $55.14 | $56.30 | $56.14 | 16,459 |
2016-04-06 | $56.97 | $57.42 | $55.76 | $55.77 | $55.61 | 21,863 |
2016-04-05 | $56.94 | $57.95 | $56.94 | $57.63 | $57.46 | 15,565 |
2016-04-04 | $55.20 | $55.58 | $55.00 | $55.29 | $55.13 | 19,843 |
2016-04-01 | $54.05 | $56.14 | $54.05 | $55.15 | $54.99 | 104,524 |
2016-03-31 | $52.34 | $52.53 | $52.12 | $52.48 | $52.33 | 6,313 |
2016-03-30 | $50.90 | $51.24 | $50.56 | $51.24 | $51.09 | 16,528 |
2016-03-29 | $51.94 | $51.96 | $50.78 | $50.82 | $50.67 | 16,269 |
2016-03-28 | $51.93 | $52.50 | $51.54 | $51.82 | $51.67 | 17,213 |
2016-03-24 | $54.24 | $54.24 | $53.42 | $53.42 | $53.27 | 16,635 |
2016-03-23 | $52.14 | $52.71 | $52.14 | $52.70 | $52.55 | 12,538 |
2016-03-22 | $51.38 | $51.59 | $51.35 | $51.53 | $51.38 | 7,205 |
2016-03-21 | $52.24 | $52.57 | $51.97 | $52.11 | $51.96 | 3,162 |
2016-03-18 | $52.85 | $52.85 | $52.33 | $52.40 | $52.25 | 7,063 |
2016-03-17 | $53.03 | $53.03 | $51.95 | $52.25 | $52.10 | 11,580 |
2016-03-16 | $53.44 | $53.44 | $52.41 | $52.41 | $52.26 | 8,265 |
2016-03-15 | $52.87 | $53.01 | $52.58 | $52.63 | $52.48 | 18,639 |
2016-03-14 | $51.59 | $51.79 | $51.28 | $51.46 | $51.31 | 6,032 |
2016-03-11 | $52.74 | $52.74 | $51.75 | $51.81 | $51.66 | 18,680 |
2016-03-10 | $53.34 | $55.42 | $52.66 | $54.70 | $54.54 | 21,230 |
2016-03-09 | $53.95 | $54.40 | $53.90 | $54.12 | $53.96 | 8,993 |
2016-03-08 | $53.67 | $54.19 | $53.64 | $54.05 | $53.89 | 17,918 |
2016-03-07 | $53.55 | $53.59 | $53.07 | $53.25 | $53.09 | 11,437 |
2016-03-04 | $51.81 | $52.30 | $51.56 | $52.14 | $51.99 | 11,816 |
2016-03-03 | $53.32 | $53.46 | $53.00 | $53.08 | $52.92 | 10,798 |
2016-03-02 | $54.32 | $54.46 | $53.93 | $54.00 | $53.84 | 8,076 |
2016-03-01 | $56.98 | $57.02 | $55.34 | $55.48 | $55.32 | 23,926 |
2016-02-29 | $57.31 | $58.32 | $57.31 | $58.22 | $58.05 | 13,602 |
2016-02-26 | $55.69 | $56.86 | $55.52 | $56.74 | $56.57 | 25,473 |
2016-02-25 | $57.14 | $57.64 | $56.54 | $56.54 | $56.37 | 8,792 |
2016-02-24 | $59.55 | $60.16 | $57.91 | $57.93 | $57.76 | 32,802 |
2016-02-23 | $58.08 | $59.16 | $58.08 | $59.14 | $58.97 | 17,831 |
2016-02-22 | $57.50 | $57.60 | $56.90 | $57.26 | $57.09 | 11,143 |
2016-02-19 | $59.79 | $59.82 | $59.16 | $59.26 | $59.09 | 12,872 |
2016-02-18 | $57.43 | $58.99 | $57.27 | $58.77 | $58.60 | 40,973 |
2016-02-17 | $59.19 | $59.19 | $58.35 | $58.80 | $58.63 | 62,005 |
2016-02-16 | $60.08 | $60.92 | $59.65 | $59.65 | $59.48 | 32,507 |
2016-02-12 | $66.46 | $67.11 | $64.10 | $64.24 | $64.05 | 41,666 |
2016-02-11 | $65.43 | $66.25 | $64.66 | $65.53 | $65.34 | 43,781 |
2016-02-10 | $62.00 | $63.25 | $60.90 | $63.14 | $62.96 | 39,765 |
2016-02-09 | $61.99 | $61.99 | $60.28 | $60.89 | $60.71 | 41,260 |
2016-02-08 | $58.31 | $60.00 | $58.17 | $58.63 | $58.46 | 38,496 |
2016-02-05 | $57.15 | $58.80 | $57.06 | $58.35 | $58.18 | 47,024 |
2016-02-04 | $56.78 | $57.20 | $55.82 | $56.40 | $56.23 | 29,035 |
2016-02-03 | $55.36 | $57.76 | $55.36 | $56.16 | $56.00 | 26,772 |
2016-02-02 | $54.14 | $55.30 | $53.82 | $54.78 | $54.62 | 19,568 |
2016-02-01 | $53.93 | $54.20 | $53.21 | $53.68 | $53.52 | 24,632 |
2016-01-29 | $55.06 | $55.06 | $53.00 | $53.08 | $52.92 | 31,693 |
2016-01-28 | $55.37 | $56.43 | $55.37 | $55.76 | $55.60 | 10,359 |
2016-01-27 | $55.42 | $56.35 | $54.38 | $56.03 | $55.87 | 25,218 |
2016-01-26 | $57.27 | $57.27 | $55.91 | $56.00 | $55.84 | 11,603 |
2016-01-25 | $56.55 | $57.60 | $56.18 | $57.60 | $57.43 | 16,796 |
2016-01-22 | $57.35 | $57.58 | $55.12 | $55.33 | $55.17 | 28,923 |
2016-01-21 | $61.95 | $62.59 | $59.74 | $60.68 | $60.50 | 20,130 |
2016-01-20 | $59.88 | $62.12 | $59.59 | $60.16 | $59.98 | 47,016 |
2016-01-19 | $55.33 | $57.16 | $55.06 | $56.35 | $56.19 | 21,753 |
2016-01-15 | $57.10 | $57.51 | $56.38 | $56.95 | $56.78 | 12,757 |
2016-01-14 | $54.99 | $55.58 | $53.46 | $53.96 | $53.80 | 25,001 |
2016-01-13 | $53.19 | $55.48 | $53.04 | $55.20 | $55.04 | 21,214 |
2016-01-12 | $53.78 | $54.98 | $53.64 | $54.27 | $54.11 | 18,164 |
2016-01-11 | $53.39 | $55.00 | $53.18 | $53.91 | $53.75 | 24,234 |
2016-01-08 | $52.51 | $54.64 | $52.43 | $54.45 | $54.29 | 24,207 |
2016-01-07 | $52.17 | $52.57 | $51.60 | $52.31 | $52.16 | 19,471 |
2016-01-06 | $51.14 | $51.41 | $50.78 | $50.89 | $50.74 | 20,343 |
2016-01-05 | $49.68 | $49.70 | $49.05 | $49.36 | $49.22 | 22,138 |
2016-01-04 | $50.65 | $51.05 | $50.27 | $50.30 | $50.15 | 12,233 |
2015-12-31 | $48.41 | $48.79 | $48.21 | $48.79 | $48.65 | 3,747 |
2015-12-30 | $47.79 | $47.93 | $47.53 | $47.53 | $47.39 | 7,594 |
2015-12-29 | $47.50 | $47.50 | $47.05 | $47.37 | $47.23 | 5,730 |
2015-12-28 | $48.80 | $48.92 | $48.75 | $48.81 | $48.66 | 5,786 |
2015-12-24 | $48.99 | $49.05 | $48.74 | $48.81 | $48.67 | 6,153 |
2015-12-23 | $48.26 | $48.26 | $47.67 | $47.78 | $47.64 | 4,260 |
2015-12-22 | $49.45 | $49.66 | $48.86 | $48.86 | $48.72 | 3,017 |
2015-12-21 | $49.62 | $50.28 | $49.52 | $49.52 | $49.38 | 11,389 |
2015-12-18 | $49.88 | $50.13 | $49.59 | $49.88 | $49.73 | 13,165 |
2015-12-17 | $47.61 | $48.69 | $47.61 | $48.69 | $48.55 | 4,002 |
2015-12-16 | $48.50 | $49.16 | $47.71 | $47.86 | $47.72 | 9,876 |
2015-12-15 | $50.17 | $50.40 | $49.83 | $50.30 | $50.15 | 12,871 |
2015-12-14 | $49.86 | $50.94 | $49.71 | $49.89 | $49.74 | 15,185 |
2015-12-11 | $50.50 | $50.96 | $50.44 | $50.63 | $50.48 | 14,200 |
2015-12-10 | $48.78 | $49.25 | $48.78 | $49.25 | $49.11 | 6,104 |
2015-12-09 | $49.33 | $50.17 | $49.02 | $49.89 | $49.74 | 13,351 |
2015-12-08 | $49.37 | $49.62 | $49.15 | $49.15 | $49.01 | 15,942 |
2015-12-07 | $47.65 | $48.12 | $47.65 | $47.83 | $47.69 | 8,395 |
2015-12-04 | $48.32 | $48.40 | $47.46 | $47.60 | $47.47 | 15,504 |
2015-12-03 | $47.32 | $48.58 | $47.32 | $48.05 | $47.91 | 12,850 |
2015-12-02 | $46.76 | $47.41 | $46.61 | $47.13 | $46.99 | 12,009 |
2015-12-01 | $46.80 | $46.81 | $46.48 | $46.48 | $46.34 | 7,228 |
2015-11-30 | $47.69 | $48.23 | $47.69 | $47.94 | $47.79 | 4,294 |
2015-11-27 | $46.92 | $47.23 | $46.92 | $47.10 | $46.96 | 2,347 |
2015-11-25 | $46.75 | $46.75 | $46.57 | $46.70 | $46.56 | 7,350 |
2015-11-24 | $46.72 | $46.72 | $46.03 | $46.09 | $45.96 | 21,759 |
2015-11-23 | $46.29 | $46.59 | $45.62 | $46.51 | $46.37 | 4,561 |
2015-11-20 | $46.24 | $46.24 | $46.09 | $46.24 | $46.10 | 8,589 |
2015-11-19 | $46.33 | $46.62 | $46.33 | $46.62 | $46.48 | 1,215 |
2015-11-18 | $47.08 | $47.25 | $46.52 | $46.52 | $46.38 | 11,099 |
2015-11-17 | $47.10 | $47.23 | $46.78 | $47.13 | $46.99 | 4,250 |
2015-11-16 | $48.05 | $48.05 | $47.23 | $47.26 | $47.12 | 45,036 |
2015-11-13 | $47.64 | $48.28 | $47.64 | $48.28 | $48.14 | 4,371 |
2015-11-12 | $47.46 | $47.85 | $47.46 | $47.85 | $47.71 | 8,577 |
2015-11-11 | $46.66 | $46.70 | $46.49 | $46.69 | $46.55 | 7,981 |
2015-11-10 | $47.48 | $47.56 | $47.16 | $47.27 | $47.13 | 16,265 |
2015-11-09 | $47.57 | $48.61 | $47.55 | $48.29 | $48.15 | 103,207 |
2015-11-06 | $47.80 | $48.11 | $47.69 | $47.91 | $47.77 | 4,009 |
2015-11-05 | $47.43 | $47.80 | $47.36 | $47.75 | $47.61 | 4,593 |
2015-11-04 | $48.17 | $48.54 | $47.06 | $48.47 | $48.33 | 11,252 |
2015-11-03 | $48.07 | $48.20 | $47.71 | $48.01 | $47.87 | 4,467 |
2015-11-02 | $48.95 | $48.95 | $47.82 | $47.87 | $47.73 | 39,754 |
2015-10-30 | $47.89 | $48.59 | $47.89 | $48.59 | $48.45 | 7,043 |
2015-10-29 | $48.28 | $48.35 | $48.07 | $48.18 | $48.04 | 6,024 |
2015-10-28 | $47.53 | $47.90 | $47.00 | $47.15 | $47.01 | 4,806 |
2015-10-27 | $48.00 | $48.30 | $47.91 | $47.99 | $47.85 | 13,757 |
2015-10-26 | $47.22 | $47.43 | $47.08 | $47.27 | $47.13 | 5,482 |
2015-10-23 | $47.34 | $47.60 | $46.83 | $47.23 | $47.09 | 135,750 |
2015-10-22 | $48.70 | $48.70 | $47.53 | $48.02 | $47.88 | 7,329 |
2015-10-21 | $49.03 | $49.33 | $48.81 | $49.33 | $49.19 | 12,043 |
2015-10-20 | $50.48 | $50.70 | $50.48 | $50.58 | $50.43 | 6,389 |
2015-10-19 | $50.58 | $50.58 | $50.01 | $50.01 | $49.86 | 6,969 |
2015-10-16 | $49.79 | $50.12 | $49.50 | $49.59 | $49.44 | 27,317 |
2015-10-15 | $50.69 | $50.96 | $49.84 | $50.04 | $49.89 | 97,401 |
2015-10-14 | $52.32 | $53.16 | $52.28 | $52.98 | $52.82 | 88,681 |
2015-10-13 | $51.58 | $51.92 | $51.11 | $51.78 | $51.63 | 24,582 |
2015-10-12 | $50.70 | $50.91 | $50.60 | $50.61 | $50.46 | 11,586 |
2015-10-09 | $50.64 | $51.00 | $50.53 | $50.81 | $50.66 | 6,377 |
2015-10-08 | $51.71 | $51.77 | $50.94 | $50.96 | $50.81 | 8,047 |
2015-10-07 | $51.38 | $52.03 | $51.10 | $51.50 | $51.35 | 15,197 |
2015-10-06 | $52.81 | $53.14 | $52.63 | $52.89 | $52.74 | 10,423 |
2015-10-05 | $52.64 | $52.90 | $51.92 | $52.17 | $52.02 | 23,502 |
2015-10-02 | $57.51 | $57.84 | $54.92 | $54.92 | $54.76 | 110,111 |
2015-10-01 | $56.61 | $57.27 | $56.42 | $56.45 | $56.28 | 28,964 |
2015-09-30 | $58.04 | $58.53 | $57.07 | $57.10 | $56.93 | 60,103 |
2015-09-29 | $59.56 | $60.01 | $59.18 | $59.47 | $59.30 | 22,990 |
2015-09-28 | $56.47 | $58.35 | $56.42 | $58.14 | $57.97 | 45,744 |
2015-09-25 | $54.78 | $56.00 | $54.69 | $55.58 | $55.42 | 34,861 |
2015-09-24 | $58.62 | $59.74 | $58.32 | $58.77 | $58.60 | 73,183 |
2015-09-23 | $57.52 | $58.09 | $57.45 | $57.57 | $57.40 | 9,808 |
2015-09-22 | $57.99 | $58.14 | $57.33 | $57.59 | $57.42 | 12,386 |
2015-09-21 | $56.41 | $56.70 | $55.56 | $55.89 | $55.73 | 93,878 |
2015-09-18 | $56.19 | $56.40 | $55.76 | $56.40 | $56.23 | 7,792 |
2015-09-17 | $53.82 | $53.93 | $52.35 | $52.84 | $52.69 | 14,597 |
2015-09-16 | $53.21 | $53.50 | $52.86 | $52.86 | $52.71 | 5,906 |
2015-09-15 | $54.96 | $54.96 | $53.70 | $54.02 | $53.86 | 32,518 |
2015-09-14 | $55.39 | $55.43 | $54.94 | $54.97 | $54.81 | 6,340 |
2015-09-11 | $55.30 | $55.61 | $54.57 | $54.57 | $54.41 | 7,646 |
2015-09-10 | $54.69 | $55.19 | $54.34 | $54.71 | $54.55 | 23,312 |
2015-09-09 | $52.79 | $54.74 | $52.68 | $54.67 | $54.50 | 35,740 |
2015-09-08 | $55.25 | $55.53 | $54.47 | $54.61 | $54.45 | 63,794 |
2015-09-04 | $56.99 | $57.51 | $55.71 | $57.29 | $57.12 | 118,588 |
2015-09-03 | $53.75 | $53.89 | $53.06 | $53.80 | $53.64 | 60,880 |
2015-09-02 | $54.58 | $55.35 | $54.30 | $54.61 | $54.45 | 86,431 |
2015-09-01 | $56.47 | $56.95 | $55.64 | $56.41 | $56.24 | 43,925 |
2015-08-31 | $51.60 | $52.06 | $51.42 | $51.99 | $51.84 | 10,135 |
2015-08-28 | $50.73 | $51.01 | $50.11 | $50.41 | $50.26 | 37,675 |
2015-08-27 | $52.27 | $52.27 | $50.42 | $50.88 | $50.73 | 15,724 |
2015-08-26 | $54.23 | $55.60 | $52.70 | $52.99 | $52.83 | 21,906 |
ProShares UltraShort MSCI Japan (EWV) News Headlines
Recent ProShares UltraShort MSCI Japan (EWV) News
Similar Companies to ProShares UltraShort MSCI Japan (EWV) 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 | -- | -- | -- |