Direxion Daily Financial Bear 3x Shares (FAZ) Exchange: NYSE ARCA
Data as of May 7, 2024
$10.61 ($-0.10) -0.93%
Direxion Daily Financial Bear 3x Shares - Daily Information
Click for more stock information on Direxion Daily Financial Bear 3x Shares.Daily Information | Data |
---|---|
Date | May 7, 2024 |
Open | $10.60 |
Previous Close | $10.61 |
High | $10.67 |
Low | $10.53 |
Adjusted Open | $10.60 |
Previous Adjusted Close | $10.61 |
Adjusted High | $10.67 |
Adjusted Low | $10.53 |
Invest in Direxion Daily Financial Bear 3x Shares (FAZ)
Historical Stock Data for Direxion Daily Financial Bear 3x Shares (FAZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-07 | $10.60 | $10.67 | $10.53 | $10.61 | $10.61 | 1,929,445 |
2024-05-06 | $10.88 | $10.93 | $10.70 | $10.71 | $10.71 | 2,452,110 |
2024-05-03 | $11.01 | $11.27 | $10.93 | $11.08 | $11.08 | 3,244,919 |
2024-05-02 | $11.06 | $11.42 | $11.00 | $11.18 | $11.18 | 3,332,937 |
2024-05-01 | $11.30 | $11.32 | $10.84 | $11.26 | $11.26 | 5,505,932 |
2024-04-30 | $11.03 | $11.25 | $10.92 | $11.25 | $11.25 | 3,216,424 |
2024-04-29 | $10.88 | $11.04 | $10.74 | $10.93 | $10.93 | 2,390,818 |
2024-04-26 | $10.88 | $10.94 | $10.69 | $10.86 | $10.86 | 1,925,877 |
2024-04-25 | $10.80 | $11.08 | $10.69 | $10.79 | $10.79 | 4,442,057 |
2024-04-24 | $10.67 | $10.76 | $10.57 | $10.61 | $10.61 | 3,089,265 |
2024-04-23 | $10.66 | $10.73 | $10.52 | $10.58 | $10.58 | 2,895,056 |
2024-04-22 | $11.01 | $11.16 | $10.60 | $10.77 | $10.77 | 2,652,063 |
2024-04-19 | $11.45 | $11.55 | $11.13 | $11.20 | $11.20 | 3,575,140 |
2024-04-18 | $11.64 | $11.75 | $11.35 | $11.66 | $11.66 | 4,437,075 |
2024-04-17 | $11.70 | $11.92 | $11.54 | $11.76 | $11.76 | 3,340,496 |
2024-04-16 | $11.56 | $11.90 | $11.52 | $11.83 | $11.83 | 7,080,918 |
2024-04-15 | $11.04 | $11.71 | $10.86 | $11.64 | $11.64 | 4,342,138 |
2024-04-12 | $11.22 | $11.56 | $11.08 | $11.41 | $11.41 | 5,542,756 |
2024-04-11 | $10.79 | $11.17 | $10.72 | $10.96 | $10.96 | 4,511,566 |
2024-04-10 | $10.58 | $10.83 | $10.47 | $10.75 | $10.75 | 5,206,158 |
2024-04-09 | $10.07 | $10.52 | $10.01 | $10.28 | $10.28 | 3,179,529 |
2024-04-08 | $10.20 | $10.23 | $10.04 | $10.11 | $10.11 | 2,531,690 |
2024-04-05 | $10.46 | $10.51 | $10.14 | $10.24 | $10.24 | 3,516,190 |
2024-04-04 | $9.94 | $10.55 | $9.85 | $10.51 | $10.51 | 4,984,621 |
2024-04-03 | $10.13 | $10.23 | $9.93 | $10.14 | $10.14 | 1,926,294 |
2024-04-02 | $10.09 | $10.18 | $10.03 | $10.12 | $10.12 | 2,449,480 |
2024-04-01 | $9.81 | $10.02 | $9.76 | $10.01 | $10.01 | 2,335,172 |
2024-03-28 | $9.94 | $9.99 | $9.74 | $9.81 | $9.81 | 2,324,846 |
2024-03-27 | $10.18 | $10.25 | $9.95 | $9.96 | $9.96 | 4,146,274 |
2024-03-26 | $10.29 | $10.40 | $10.21 | $10.30 | $10.30 | 1,365,725 |
2024-03-25 | $10.30 | $10.40 | $10.26 | $10.38 | $10.38 | 1,332,644 |
2024-03-22 | $9.92 | $10.30 | $9.84 | $10.30 | $10.30 | 1,949,336 |
2024-03-21 | $10.08 | $10.14 | $9.86 | $9.92 | $9.92 | 3,443,214 |
2024-03-20 | $10.60 | $10.63 | $10.14 | $10.17 | $10.17 | 6,158,658 |
2024-03-19 | $10.71 | $10.71 | $10.53 | $10.56 | $10.56 | 2,547,235 |
2024-03-18 | $10.95 | $11.11 | $10.83 | $10.88 | $10.70 | 1,666,756 |
2024-03-15 | $11.26 | $11.26 | $10.91 | $11.04 | $10.86 | 3,686,308 |
2024-03-14 | $10.77 | $11.18 | $10.68 | $11.01 | $10.83 | 2,991,107 |
2024-03-13 | $10.92 | $10.95 | $10.74 | $10.77 | $10.59 | 1,565,005 |
2024-03-12 | $11.06 | $11.15 | $10.88 | $10.97 | $10.79 | 2,185,418 |
2024-03-11 | $11.29 | $11.35 | $11.08 | $11.11 | $10.92 | 2,316,535 |
2024-03-08 | $11.16 | $11.20 | $11.00 | $11.17 | $10.98 | 2,756,205 |
2024-03-07 | $11.03 | $11.32 | $10.97 | $11.21 | $11.02 | 2,301,541 |
2024-03-06 | $11.24 | $11.41 | $11.05 | $11.16 | $10.97 | 3,013,823 |
2024-03-05 | $11.42 | $11.44 | $11.12 | $11.31 | $11.12 | 3,335,434 |
2024-03-04 | $11.46 | $11.47 | $11.22 | $11.34 | $11.15 | 2,033,289 |
2024-03-01 | $11.40 | $11.51 | $11.28 | $11.40 | $11.40 | 1,630,863 |
2024-02-29 | $11.18 | $11.47 | $11.17 | $11.36 | $11.36 | 2,282,694 |
2024-02-28 | $11.51 | $11.52 | $11.19 | $11.31 | $11.31 | 1,621,413 |
2024-02-27 | $11.48 | $11.67 | $11.43 | $11.44 | $11.44 | 1,925,660 |
2024-02-26 | $11.39 | $11.57 | $11.16 | $11.53 | $11.53 | 2,005,126 |
2024-02-23 | $11.39 | $11.41 | $11.21 | $11.37 | $11.37 | 1,874,403 |
2024-02-22 | $11.75 | $11.78 | $11.37 | $11.47 | $11.47 | 3,841,171 |
2024-02-21 | $12.06 | $12.20 | $11.90 | $11.93 | $11.93 | 1,656,939 |
2024-02-20 | $12.14 | $12.19 | $11.89 | $12.02 | $12.02 | 2,457,846 |
2024-02-16 | $11.85 | $11.97 | $11.75 | $11.89 | $11.89 | 2,697,296 |
2024-02-15 | $12.25 | $12.30 | $11.70 | $11.78 | $11.78 | 4,626,775 |
2024-02-14 | $12.55 | $12.67 | $12.36 | $12.38 | $12.38 | 2,454,901 |
2024-02-13 | $12.52 | $13.03 | $12.44 | $12.74 | $12.74 | 3,488,678 |
2024-02-12 | $12.42 | $12.49 | $12.07 | $12.25 | $12.25 | 1,687,831 |
2024-02-09 | $12.53 | $12.65 | $12.39 | $12.41 | $12.41 | 2,003,519 |
2024-02-08 | $12.50 | $12.73 | $12.39 | $12.52 | $12.52 | 3,625,140 |
2024-02-07 | $12.44 | $12.69 | $12.30 | $12.33 | $12.33 | 2,307,738 |
2024-02-06 | $12.74 | $12.80 | $12.57 | $12.58 | $12.58 | 1,397,220 |
2024-02-05 | $12.67 | $12.85 | $12.58 | $12.68 | $12.68 | 2,340,572 |
2024-02-02 | $12.70 | $12.76 | $12.29 | $12.46 | $12.46 | 3,422,678 |
2024-02-01 | $12.75 | $13.16 | $12.58 | $12.62 | $12.62 | 3,840,078 |
2024-01-31 | $12.28 | $12.67 | $12.01 | $12.66 | $12.66 | 4,989,718 |
2024-01-30 | $12.64 | $12.68 | $12.16 | $12.21 | $12.21 | 2,353,280 |
2024-01-29 | $12.88 | $12.98 | $12.64 | $12.66 | $12.66 | 2,091,808 |
2024-01-26 | $12.95 | $12.99 | $12.71 | $12.77 | $12.77 | 2,194,082 |
2024-01-25 | $12.92 | $13.14 | $12.85 | $12.88 | $12.88 | 2,357,530 |
2024-01-24 | $13.04 | $13.09 | $12.85 | $13.05 | $13.05 | 2,931,297 |
2024-01-23 | $13.29 | $13.39 | $13.20 | $13.25 | $13.25 | 1,343,309 |
2024-01-22 | $13.30 | $13.36 | $13.09 | $13.30 | $13.30 | 2,876,853 |
2024-01-19 | $14.00 | $14.11 | $13.41 | $13.48 | $13.48 | 3,718,050 |
2024-01-18 | $14.22 | $14.56 | $14.11 | $14.15 | $14.15 | 4,054,001 |
2024-01-17 | $14.48 | $14.48 | $14.02 | $14.21 | $14.21 | 4,566,157 |
2024-01-16 | $14.14 | $14.32 | $14.02 | $14.12 | $14.12 | 4,488,597 |
2024-01-12 | $13.56 | $13.98 | $13.39 | $13.85 | $13.85 | 5,514,346 |
2024-01-11 | $13.60 | $14.02 | $13.56 | $13.73 | $13.73 | 4,279,129 |
2024-01-10 | $13.69 | $13.79 | $13.51 | $13.54 | $13.54 | 1,857,611 |
2024-01-09 | $13.55 | $13.70 | $13.53 | $13.61 | $13.61 | 1,896,428 |
2024-01-08 | $13.58 | $13.77 | $13.30 | $13.32 | $13.32 | 2,582,908 |
2024-01-05 | $13.76 | $13.77 | $13.37 | $13.58 | $13.58 | 2,231,619 |
2024-01-04 | $13.83 | $13.83 | $13.40 | $13.76 | $13.76 | 2,911,877 |
2024-01-03 | $13.72 | $13.95 | $13.66 | $13.85 | $13.85 | 4,023,212 |
2024-01-02 | $13.86 | $13.90 | $13.52 | $13.53 | $13.53 | 2,034,217 |
2023-12-29 | $13.61 | $13.82 | $13.52 | $13.67 | $13.67 | 2,449,345 |
2023-12-28 | $13.75 | $13.75 | $13.47 | $13.53 | $13.53 | 1,563,423 |
2023-12-27 | $13.87 | $13.94 | $13.66 | $13.66 | $13.66 | 1,481,232 |
2023-12-26 | $13.94 | $13.97 | $13.70 | $13.80 | $13.80 | 1,377,558 |
2023-12-22 | $13.93 | $14.10 | $13.78 | $13.93 | $13.93 | 1,789,506 |
2023-12-21 | $14.22 | $14.39 | $13.99 | $14.04 | $14.04 | 2,983,987 |
2023-12-20 | $13.89 | $14.48 | $13.77 | $14.46 | $14.38 | 2,034,010 |
2023-12-19 | $14.07 | $14.20 | $13.74 | $13.75 | $13.67 | 890,578 |
2023-12-18 | $14.00 | $14.09 | $13.92 | $14.06 | $13.98 | 1,241,366 |
2023-12-15 | $14.17 | $14.36 | $14.09 | $14.17 | $14.09 | 1,777,217 |
2023-12-14 | $14.00 | $14.16 | $13.77 | $13.90 | $13.82 | 3,477,443 |
2023-12-13 | $15.03 | $15.13 | $14.28 | $14.31 | $14.23 | 2,185,415 |
2023-12-12 | $15.32 | $15.45 | $15.05 | $15.07 | $14.98 | 1,164,504 |
2023-12-11 | $15.66 | $15.66 | $15.30 | $15.39 | $15.30 | 842,851 |
2023-12-08 | $15.92 | $16.02 | $15.59 | $15.71 | $15.62 | 1,190,316 |
2023-12-07 | $16.03 | $16.12 | $15.87 | $15.92 | $15.83 | 1,000,189 |
2023-12-06 | $15.63 | $16.16 | $15.43 | $16.08 | $15.99 | 1,664,688 |
2023-12-05 | $15.85 | $16.06 | $15.77 | $15.84 | $15.75 | 1,263,987 |
2023-12-04 | $15.90 | $15.90 | $15.45 | $15.60 | $15.51 | 1,211,694 |
2023-12-01 | $16.05 | $16.07 | $15.51 | $15.62 | $15.53 | 1,865,251 |
2023-11-30 | $16.35 | $16.49 | $15.91 | $15.96 | $15.87 | 1,830,688 |
2023-11-29 | $16.61 | $16.61 | $16.14 | $16.46 | $16.37 | 1,461,230 |
2023-11-28 | $16.83 | $16.91 | $16.62 | $16.78 | $16.68 | 1,105,695 |
2023-11-27 | $16.79 | $16.88 | $16.69 | $16.73 | $16.64 | 1,013,769 |
2023-11-24 | $16.76 | $16.76 | $16.51 | $16.63 | $16.63 | 641,312 |
2023-11-22 | $16.80 | $16.89 | $16.63 | $16.75 | $16.75 | 1,076,205 |
2023-11-21 | $16.97 | $16.98 | $16.78 | $16.91 | $16.91 | 896,709 |
2023-11-20 | $17.15 | $17.24 | $16.75 | $16.91 | $16.91 | 1,254,443 |
2023-11-17 | $17.14 | $17.27 | $17.05 | $17.08 | $17.08 | 1,196,639 |
2023-11-16 | $17.43 | $17.54 | $17.26 | $17.33 | $17.33 | 1,780,683 |
2023-11-15 | $17.71 | $17.72 | $17.35 | $17.46 | $17.46 | 1,773,508 |
2023-11-14 | $18.22 | $18.25 | $17.49 | $17.80 | $17.80 | 3,071,410 |
2023-11-13 | $18.98 | $19.05 | $18.71 | $18.86 | $18.86 | 1,368,724 |
2023-11-10 | $19.20 | $19.49 | $18.72 | $18.76 | $18.76 | 2,283,487 |
2023-11-09 | $18.95 | $19.51 | $18.91 | $19.45 | $19.45 | 2,105,668 |
2023-11-08 | $19.23 | $19.50 | $19.10 | $19.16 | $19.16 | 2,023,587 |
2023-11-07 | $19.32 | $19.39 | $19.07 | $19.24 | $19.24 | 1,587,013 |
2023-11-06 | $18.83 | $19.41 | $18.73 | $19.10 | $19.10 | 1,614,108 |
2023-11-03 | $19.13 | $19.17 | $18.66 | $18.93 | $18.93 | 2,040,510 |
2023-11-02 | $20.65 | $20.74 | $19.67 | $19.72 | $19.72 | 2,283,871 |
2023-11-01 | $21.49 | $21.65 | $20.94 | $21.23 | $21.23 | 1,976,985 |
2023-10-31 | $22.19 | $22.33 | $21.58 | $21.64 | $21.64 | 1,239,687 |
2023-10-30 | $23.13 | $23.27 | $22.16 | $22.34 | $22.34 | 2,574,545 |
2023-10-27 | $22.42 | $23.77 | $22.41 | $23.57 | $23.57 | 2,641,415 |
2023-10-26 | $22.42 | $22.45 | $21.69 | $22.33 | $22.33 | 2,690,805 |
2023-10-25 | $22.21 | $22.34 | $21.71 | $22.13 | $22.13 | 1,957,810 |
2023-10-24 | $22.00 | $22.25 | $21.59 | $21.92 | $21.92 | 2,105,937 |
2023-10-23 | $22.16 | $22.40 | $21.62 | $22.34 | $22.34 | 2,816,917 |
2023-10-20 | $21.05 | $21.98 | $20.89 | $21.86 | $21.86 | 2,852,933 |
2023-10-19 | $20.20 | $20.97 | $19.93 | $20.87 | $20.87 | 3,157,648 |
2023-10-18 | $19.43 | $20.21 | $19.37 | $20.11 | $20.11 | 3,229,442 |
2023-10-17 | $19.67 | $19.67 | $18.74 | $19.13 | $19.13 | 2,992,544 |
2023-10-16 | $19.62 | $19.69 | $19.09 | $19.46 | $19.46 | 1,927,112 |
2023-10-13 | $19.73 | $20.32 | $19.21 | $20.06 | $20.06 | 3,159,327 |
2023-10-12 | $19.58 | $20.51 | $19.51 | $20.15 | $20.15 | 2,597,745 |
2023-10-11 | $19.61 | $20.15 | $19.39 | $19.75 | $19.75 | 1,565,338 |
2023-10-10 | $20.00 | $20.07 | $19.41 | $19.76 | $19.76 | 1,593,051 |
2023-10-09 | $20.80 | $20.86 | $20.10 | $20.27 | $20.27 | 1,396,696 |
2023-10-06 | $21.04 | $21.25 | $19.91 | $20.23 | $20.23 | 2,335,101 |
2023-10-05 | $21.19 | $21.36 | $20.65 | $20.77 | $20.77 | 2,104,945 |
2023-10-04 | $21.43 | $21.83 | $20.98 | $21.03 | $21.03 | 2,494,806 |
2023-10-03 | $20.87 | $21.75 | $20.67 | $21.56 | $21.56 | 3,273,631 |
2023-10-02 | $20.17 | $20.85 | $20.06 | $20.53 | $20.53 | 2,259,555 |
2023-09-29 | $19.10 | $20.13 | $19.09 | $20.00 | $20.00 | 2,435,527 |
2023-09-28 | $19.80 | $19.84 | $19.23 | $19.47 | $19.47 | 2,097,018 |
2023-09-27 | $19.57 | $20.35 | $19.57 | $19.88 | $19.88 | 1,904,083 |
2023-09-26 | $19.40 | $19.83 | $19.16 | $19.76 | $19.76 | 2,362,250 |
2023-09-25 | $19.24 | $19.41 | $18.94 | $18.97 | $18.97 | 1,631,072 |
2023-09-22 | $18.56 | $19.07 | $18.54 | $19.05 | $19.05 | 1,519,774 |
2023-09-21 | $18.01 | $18.63 | $17.97 | $18.63 | $18.63 | 2,446,139 |
2023-09-20 | $17.21 | $17.76 | $17.05 | $17.72 | $17.72 | 1,200,997 |
2023-09-19 | $17.30 | $17.71 | $17.17 | $17.36 | $17.36 | 857,107 |
2023-09-18 | $17.63 | $17.83 | $17.39 | $17.45 | $17.30 | 1,187,094 |
2023-09-15 | $17.68 | $17.68 | $17.27 | $17.62 | $17.47 | 1,625,601 |
2023-09-14 | $17.42 | $17.67 | $17.23 | $17.30 | $17.15 | 932,780 |
2023-09-13 | $17.57 | $17.98 | $17.48 | $17.78 | $17.63 | 1,024,891 |
2023-09-12 | $18.18 | $18.21 | $17.39 | $17.68 | $17.53 | 1,298,340 |
2023-09-11 | $18.11 | $18.26 | $17.84 | $18.13 | $17.98 | 1,027,500 |
2023-09-08 | $18.43 | $18.64 | $18.26 | $18.37 | $18.21 | 840,152 |
2023-09-07 | $18.58 | $18.61 | $18.23 | $18.48 | $18.32 | 1,131,801 |
2023-09-06 | $18.41 | $18.70 | $18.20 | $18.35 | $18.19 | 1,512,486 |
2023-09-05 | $17.80 | $18.27 | $17.58 | $18.26 | $18.10 | 1,138,325 |
2023-09-01 | $17.86 | $17.91 | $17.54 | $17.71 | $17.71 | 1,294,034 |
2023-08-31 | $17.84 | $18.23 | $17.81 | $18.17 | $18.17 | 1,214,845 |
2023-08-30 | $17.89 | $18.04 | $17.64 | $17.91 | $17.91 | 1,561,443 |
2023-08-29 | $18.52 | $18.60 | $17.96 | $18.00 | $18.00 | 1,438,173 |
2023-08-28 | $18.61 | $18.65 | $18.27 | $18.49 | $18.49 | 1,674,293 |
2023-08-25 | $18.81 | $19.23 | $18.56 | $18.79 | $18.79 | 2,948,088 |
2023-08-24 | $18.87 | $18.99 | $18.21 | $18.99 | $18.99 | 2,107,189 |
2023-08-23 | $19.29 | $19.35 | $18.78 | $18.82 | $18.82 | 2,269,077 |
2023-08-22 | $18.78 | $19.43 | $18.74 | $19.36 | $19.36 | 2,496,968 |
2023-08-21 | $18.68 | $19.26 | $18.56 | $18.86 | $18.86 | 1,671,261 |
2023-08-18 | $19.01 | $19.16 | $18.58 | $18.80 | $18.80 | 2,101,541 |
2023-08-17 | $18.25 | $18.84 | $18.15 | $18.71 | $18.71 | 2,042,318 |
2023-08-16 | $18.45 | $18.45 | $17.99 | $18.43 | $18.43 | 2,263,369 |
2023-08-15 | $17.80 | $18.37 | $17.74 | $18.29 | $18.29 | 2,105,009 |
2023-08-14 | $17.34 | $17.57 | $17.24 | $17.35 | $17.35 | 980,885 |
2023-08-11 | $17.51 | $17.63 | $17.15 | $17.25 | $17.25 | 1,822,838 |
2023-08-10 | $17.07 | $17.45 | $16.70 | $17.33 | $17.33 | 3,042,658 |
2023-08-09 | $17.02 | $17.39 | $16.84 | $17.35 | $17.35 | 1,617,985 |
2023-08-08 | $17.19 | $17.53 | $16.92 | $16.94 | $16.94 | 3,059,969 |
2023-08-07 | $16.94 | $16.94 | $16.40 | $16.50 | $16.50 | 1,580,862 |
2023-08-04 | $17.01 | $17.26 | $16.56 | $17.21 | $17.21 | 2,281,976 |
2023-08-03 | $17.36 | $17.46 | $16.87 | $16.98 | $16.98 | 2,413,896 |
2023-08-02 | $16.97 | $17.27 | $16.83 | $16.99 | $16.99 | 2,549,849 |
2023-08-01 | $16.69 | $16.82 | $16.52 | $16.57 | $16.57 | 1,689,353 |
2023-07-31 | $16.64 | $16.77 | $16.40 | $16.56 | $16.56 | 1,651,543 |
2023-07-28 | $16.43 | $17.00 | $16.41 | $16.75 | $16.75 | 2,155,653 |
2023-07-27 | $16.12 | $16.88 | $16.07 | $16.80 | $16.80 | 2,894,625 |
2023-07-26 | $16.50 | $16.59 | $16.03 | $16.18 | $16.18 | 2,115,845 |
2023-07-25 | $16.24 | $16.50 | $16.19 | $16.48 | $16.48 | 1,531,986 |
2023-07-24 | $16.59 | $16.60 | $16.00 | $16.15 | $16.15 | 1,772,620 |
2023-07-21 | $16.38 | $16.73 | $16.36 | $16.65 | $16.65 | 1,315,900 |
2023-07-20 | $16.84 | $16.91 | $16.43 | $16.43 | $16.43 | 1,545,814 |
2023-07-19 | $16.94 | $17.01 | $16.59 | $16.78 | $16.78 | 1,834,424 |
2023-07-18 | $17.48 | $17.55 | $16.96 | $17.01 | $17.01 | 1,704,238 |
2023-07-17 | $18.20 | $18.20 | $17.44 | $17.60 | $17.60 | 1,346,326 |
2023-07-14 | $17.38 | $18.18 | $17.35 | $18.09 | $18.09 | 1,658,355 |
2023-07-13 | $17.82 | $17.94 | $17.65 | $17.77 | $17.77 | 1,221,593 |
2023-07-12 | $17.78 | $18.05 | $17.52 | $17.90 | $17.90 | 1,747,848 |
2023-07-11 | $18.76 | $18.83 | $18.18 | $18.27 | $18.27 | 1,084,304 |
2023-07-10 | $19.15 | $19.20 | $18.59 | $18.90 | $18.90 | 1,190,434 |
2023-07-07 | $19.48 | $19.48 | $18.69 | $19.20 | $19.20 | 1,296,057 |
2023-07-06 | $19.22 | $19.70 | $19.16 | $19.23 | $19.23 | 1,779,488 |
2023-07-05 | $18.98 | $19.09 | $18.58 | $18.72 | $18.72 | 1,288,974 |
2023-07-03 | $18.87 | $18.99 | $18.44 | $18.60 | $18.60 | 727,076 |
2023-06-30 | $19.01 | $19.12 | $18.68 | $18.93 | $18.93 | 1,762,915 |
2023-06-29 | $20.09 | $20.18 | $19.38 | $19.40 | $19.40 | 1,679,602 |
2023-06-28 | $20.31 | $20.69 | $20.31 | $20.39 | $20.39 | 1,443,839 |
2023-06-27 | $20.65 | $20.67 | $20.15 | $20.29 | $20.29 | 1,165,075 |
2023-06-26 | $20.69 | $20.91 | $20.25 | $20.70 | $20.70 | 1,038,353 |
2023-06-23 | $20.76 | $21.02 | $20.41 | $20.60 | $20.60 | 1,273,201 |
2023-06-22 | $20.00 | $20.50 | $19.96 | $20.28 | $20.28 | 1,373,939 |
2023-06-21 | $19.89 | $20.08 | $19.55 | $19.83 | $19.83 | 1,325,040 |
2023-06-20 | $19.80 | $20.28 | $19.77 | $19.89 | $19.72 | 1,409,209 |
2023-06-16 | $19.07 | $19.54 | $19.06 | $19.46 | $19.46 | 1,375,938 |
2023-06-15 | $20.25 | $20.38 | $19.20 | $19.37 | $19.37 | 2,433,376 |
2023-06-14 | $19.73 | $20.29 | $19.43 | $20.12 | $20.12 | 2,536,473 |
2023-06-13 | $20.24 | $20.33 | $19.61 | $19.88 | $19.88 | 1,677,685 |
2023-06-12 | $20.18 | $20.67 | $19.98 | $20.20 | $20.20 | 1,227,571 |
2023-06-09 | $20.26 | $20.34 | $19.93 | $20.18 | $20.18 | 1,234,489 |
2023-06-08 | $20.26 | $20.64 | $20.09 | $20.16 | $20.16 | 1,184,378 |
2023-06-07 | $20.24 | $20.65 | $19.96 | $20.11 | $20.11 | 1,549,762 |
2023-06-06 | $21.17 | $21.23 | $20.23 | $20.33 | $20.33 | 1,613,619 |
2023-06-05 | $20.78 | $21.41 | $20.73 | $21.13 | $21.13 | 1,558,100 |
2023-06-02 | $21.59 | $21.59 | $20.57 | $20.82 | $20.82 | 2,010,502 |
2023-06-01 | $22.64 | $23.02 | $22.07 | $22.22 | $22.22 | 1,766,758 |
2023-05-31 | $22.50 | $23.48 | $22.50 | $22.94 | $22.94 | 2,555,469 |
2023-05-30 | $22.05 | $22.66 | $21.94 | $22.21 | $22.21 | 1,917,767 |
2023-05-26 | $22.56 | $22.68 | $22.01 | $22.23 | $22.23 | 1,692,646 |
2023-05-25 | $22.82 | $23.09 | $22.46 | $22.71 | $22.71 | 2,137,186 |
2023-05-24 | $22.24 | $22.78 | $22.22 | $22.65 | $22.65 | 2,329,563 |
2023-05-23 | $21.27 | $21.82 | $21.01 | $21.78 | $21.78 | 1,699,530 |
2023-05-22 | $20.99 | $21.43 | $20.82 | $21.04 | $21.04 | 1,473,596 |
2023-05-19 | $20.66 | $21.43 | $20.54 | $21.17 | $21.17 | 2,222,890 |
2023-05-18 | $21.41 | $21.68 | $20.79 | $20.87 | $20.87 | 1,904,063 |
2023-05-17 | $22.19 | $22.27 | $21.13 | $21.29 | $21.29 | 1,937,497 |
2023-05-16 | $22.20 | $22.71 | $22.00 | $22.68 | $22.68 | 1,499,773 |
2023-05-15 | $22.46 | $22.60 | $21.92 | $22.04 | $22.04 | 1,523,923 |
2023-05-12 | $21.99 | $23.03 | $21.93 | $22.62 | $22.62 | 1,801,441 |
2023-05-11 | $22.55 | $22.88 | $22.21 | $22.28 | $22.28 | 2,449,679 |
2023-05-10 | $21.35 | $22.75 | $21.24 | $22.15 | $22.15 | 3,120,020 |
2023-05-09 | $21.99 | $22.17 | $21.55 | $21.80 | $21.80 | 1,689,425 |
2023-05-08 | $21.30 | $21.62 | $21.06 | $21.56 | $21.56 | 2,346,985 |
2023-05-05 | $22.17 | $22.29 | $21.53 | $21.68 | $21.68 | 3,811,427 |
2023-05-04 | $23.07 | $23.92 | $22.70 | $23.38 | $23.38 | 6,296,704 |
2023-05-03 | $21.62 | $22.51 | $21.30 | $22.46 | $22.46 | 4,209,998 |
2023-05-02 | $20.55 | $22.25 | $20.48 | $21.68 | $21.68 | 4,642,361 |
2023-05-01 | $19.91 | $20.36 | $19.67 | $20.28 | $20.28 | 2,308,533 |
2023-04-28 | $21.16 | $21.30 | $20.08 | $20.14 | $20.14 | 2,349,083 |
2023-04-27 | $21.65 | $21.65 | $20.73 | $20.86 | $20.86 | 2,258,318 |
2023-04-26 | $21.51 | $22.15 | $21.10 | $21.89 | $21.89 | 2,593,839 |
2023-04-25 | $20.60 | $21.29 | $20.50 | $21.26 | $21.26 | 2,110,770 |
2023-04-24 | $20.15 | $20.35 | $19.90 | $20.19 | $20.19 | 911,644 |
2023-04-21 | $19.96 | $20.40 | $19.96 | $20.05 | $20.05 | 1,489,461 |
2023-04-20 | $20.03 | $20.03 | $19.66 | $19.80 | $19.80 | 1,583,499 |
2023-04-19 | $19.91 | $19.95 | $19.46 | $19.61 | $19.61 | 1,668,067 |
2023-04-18 | $19.84 | $20.27 | $19.64 | $19.76 | $19.76 | 1,729,276 |
2023-04-17 | $20.72 | $20.97 | $19.93 | $19.95 | $19.95 | 1,605,101 |
2023-04-14 | $20.69 | $20.96 | $20.13 | $20.64 | $20.64 | 2,757,033 |
2023-04-13 | $21.79 | $22.22 | $21.22 | $21.29 | $21.29 | 1,598,291 |
2023-04-12 | $21.34 | $21.98 | $21.00 | $21.81 | $21.81 | 2,564,231 |
2023-04-11 | $22.09 | $22.12 | $21.38 | $21.67 | $21.67 | 1,739,421 |
2023-04-10 | $22.63 | $22.77 | $22.21 | $22.21 | $22.21 | 1,261,660 |
2023-04-06 | $22.79 | $22.82 | $22.27 | $22.40 | $22.40 | 1,915,865 |
2023-04-05 | $23.03 | $23.03 | $22.40 | $22.57 | $22.57 | 2,532,353 |
2023-04-04 | $21.77 | $22.93 | $21.62 | $22.50 | $22.50 | 3,584,958 |
2023-04-03 | $22.03 | $22.24 | $21.61 | $21.84 | $21.84 | 1,707,311 |
2023-03-31 | $22.38 | $22.59 | $21.95 | $22.04 | $22.04 | 2,312,200 |
2023-03-30 | $22.08 | $23.07 | $22.02 | $22.71 | $22.71 | 2,912,724 |
2023-03-29 | $22.87 | $23.11 | $22.50 | $22.53 | $22.53 | 2,014,358 |
2023-03-28 | $23.62 | $23.97 | $23.30 | $23.53 | $23.53 | 2,285,189 |
2023-03-27 | $23.28 | $23.95 | $23.13 | $23.51 | $23.51 | 3,711,874 |
2023-03-24 | $25.44 | $25.95 | $24.47 | $24.54 | $24.54 | 7,209,530 |
2023-03-23 | $23.70 | $24.94 | $23.09 | $24.43 | $24.43 | 7,739,795 |
2023-03-22 | $22.35 | $23.98 | $22.19 | $23.94 | $23.94 | 6,158,948 |
2023-03-21 | $22.56 | $22.75 | $22.21 | $22.36 | $22.36 | 5,604,736 |
2023-03-20 | $24.80 | $24.87 | $23.84 | $24.51 | $24.22 | 6,728,638 |
2023-03-17 | $23.87 | $25.50 | $23.79 | $25.37 | $25.07 | 8,705,369 |
2023-03-16 | $24.89 | $25.66 | $22.31 | $23.05 | $23.05 | 12,272,285 |
2023-03-15 | $24.60 | $25.41 | $24.20 | $24.50 | $24.50 | 11,291,719 |
2023-03-14 | $21.32 | $23.57 | $21.30 | $22.61 | $22.61 | 9,194,251 |
2023-03-13 | $23.65 | $24.61 | $22.61 | $24.03 | $24.03 | 13,140,481 |
2023-03-10 | $21.21 | $22.30 | $20.10 | $21.54 | $21.54 | 15,588,193 |
2023-03-09 | $18.55 | $20.67 | $18.42 | $20.39 | $20.39 | 6,513,407 |
2023-03-08 | $18.01 | $18.45 | $17.76 | $18.16 | $18.16 | 1,993,500 |
2023-03-07 | $16.80 | $18.09 | $16.80 | $17.94 | $17.94 | 2,357,194 |
2023-03-06 | $16.65 | $16.81 | $16.36 | $16.67 | $16.67 | 1,523,146 |
2023-03-03 | $17.34 | $17.43 | $16.70 | $16.72 | $16.72 | 1,092,013 |
2023-03-02 | $17.62 | $18.12 | $17.45 | $17.51 | $17.51 | 1,940,284 |
2023-03-01 | $17.31 | $17.44 | $17.02 | $17.26 | $17.26 | 1,376,571 |
2023-02-28 | $17.05 | $17.22 | $16.81 | $17.09 | $17.09 | 983,741 |
2023-02-27 | $16.76 | $17.25 | $16.59 | $17.14 | $17.14 | 1,380,186 |
2023-02-24 | $17.63 | $17.70 | $16.98 | $17.14 | $17.14 | 1,576,958 |
2023-02-23 | $17.00 | $17.63 | $16.73 | $17.14 | $17.14 | 1,930,018 |
2023-02-22 | $17.16 | $17.45 | $16.94 | $17.22 | $17.22 | 1,493,383 |
2023-02-21 | $16.52 | $17.33 | $16.46 | $17.11 | $17.11 | 1,961,735 |
2023-02-17 | $16.34 | $16.51 | $16.07 | $16.13 | $16.13 | 1,431,522 |
2023-02-16 | $16.04 | $16.17 | $15.75 | $16.11 | $16.11 | 1,654,301 |
2023-02-15 | $16.03 | $16.09 | $15.61 | $15.63 | $15.63 | 1,482,646 |
2023-02-14 | $15.49 | $15.95 | $15.21 | $15.69 | $15.69 | 2,154,322 |
2023-02-13 | $15.96 | $16.03 | $15.42 | $15.45 | $15.45 | 1,181,761 |
2023-02-10 | $16.31 | $16.51 | $15.92 | $15.95 | $15.95 | 2,039,324 |
2023-02-09 | $15.37 | $16.19 | $15.25 | $16.13 | $16.13 | 2,145,136 |
2023-02-08 | $15.59 | $15.67 | $15.17 | $15.55 | $15.55 | 2,253,345 |
2023-02-07 | $16.04 | $16.11 | $15.14 | $15.29 | $15.29 | 3,165,353 |
2023-02-06 | $16.05 | $16.18 | $15.81 | $15.83 | $15.83 | 1,515,780 |
2023-02-03 | $16.10 | $16.10 | $15.40 | $15.76 | $15.76 | 2,905,408 |
2023-02-02 | $15.53 | $16.05 | $15.50 | $15.68 | $15.68 | 2,655,549 |
2023-02-01 | $16.27 | $16.40 | $15.39 | $15.81 | $15.81 | 3,094,842 |
2023-01-31 | $16.42 | $16.60 | $15.79 | $15.80 | $15.80 | 2,173,749 |
2023-01-30 | $16.47 | $16.50 | $16.12 | $16.43 | $16.43 | 2,106,642 |
2023-01-27 | $16.27 | $16.34 | $15.93 | $16.23 | $16.23 | 1,946,923 |
2023-01-26 | $16.27 | $16.66 | $16.12 | $16.23 | $16.23 | 2,152,077 |
2023-01-25 | $17.28 | $17.29 | $16.43 | $16.48 | $16.48 | 2,589,255 |
2023-01-24 | $17.00 | $17.49 | $16.61 | $16.85 | $16.85 | 2,654,100 |
2023-01-23 | $17.41 | $17.58 | $16.63 | $16.89 | $16.89 | 3,346,105 |
2023-01-20 | $18.12 | $18.39 | $17.43 | $17.46 | $17.46 | 2,687,442 |
2023-01-19 | $18.33 | $18.65 | $18.02 | $18.30 | $18.30 | 3,895,213 |
2023-01-18 | $16.90 | $17.71 | $16.71 | $17.65 | $17.65 | 3,645,638 |
2023-01-17 | $16.56 | $16.87 | $16.49 | $16.77 | $16.77 | 2,551,381 |
2023-01-13 | $17.50 | $17.59 | $16.33 | $16.40 | $16.40 | 3,832,292 |
2023-01-12 | $16.69 | $17.06 | $16.45 | $16.75 | $16.75 | 3,231,918 |
2023-01-11 | $17.15 | $17.27 | $16.84 | $16.86 | $16.86 | 2,519,513 |
2023-01-10 | $17.74 | $17.85 | $17.27 | $17.31 | $17.31 | 2,134,402 |
2023-01-09 | $17.16 | $17.73 | $16.93 | $17.61 | $17.61 | 3,208,348 |
2023-01-06 | $18.24 | $18.66 | $17.24 | $17.42 | $17.42 | 3,080,231 |
2023-01-05 | $18.46 | $18.99 | $18.40 | $18.66 | $18.66 | 2,881,129 |
2023-01-04 | $18.60 | $18.71 | $17.80 | $18.19 | $18.19 | 3,838,722 |
2023-01-03 | $18.86 | $19.54 | $18.49 | $19.08 | $19.08 | 3,269,517 |
2022-12-30 | $19.54 | $19.77 | $19.20 | $19.28 | $19.28 | 2,760,357 |
2022-12-29 | $19.65 | $19.78 | $19.02 | $19.09 | $19.09 | 2,366,667 |
2022-12-28 | $19.67 | $20.01 | $19.47 | $19.95 | $19.95 | 2,551,789 |
2022-12-27 | $19.57 | $19.97 | $19.44 | $19.70 | $19.70 | 2,469,641 |
2022-12-23 | $20.05 | $20.38 | $19.63 | $19.70 | $19.70 | 1,970,716 |
2022-12-22 | $19.86 | $20.94 | $19.81 | $20.00 | $20.00 | 3,506,217 |
2022-12-21 | $19.85 | $19.88 | $19.30 | $19.47 | $19.47 | 3,083,554 |
2022-12-20 | $20.50 | $20.66 | $20.01 | $20.46 | $20.46 | 2,697,944 |
2022-12-19 | $20.55 | $21.06 | $20.07 | $20.67 | $20.67 | 2,961,336 |
2022-12-16 | $20.71 | $21.04 | $20.31 | $20.52 | $20.52 | 3,780,897 |
2022-12-15 | $19.74 | $20.39 | $19.56 | $20.03 | $20.03 | 3,921,652 |
2022-12-14 | $18.25 | $19.11 | $17.82 | $18.88 | $18.88 | 4,758,929 |
2022-12-13 | $17.00 | $18.57 | $16.83 | $18.18 | $18.18 | 4,157,931 |
2022-12-12 | $18.98 | $19.33 | $18.27 | $18.37 | $18.37 | 2,838,452 |
2022-12-09 | $19.17 | $19.17 | $18.69 | $19.10 | $19.10 | 2,268,743 |
2022-12-08 | $18.76 | $19.11 | $18.53 | $18.85 | $18.85 | 2,454,422 |
2022-12-07 | $18.96 | $19.08 | $18.34 | $18.99 | $18.99 | 2,947,207 |
2022-12-06 | $18.28 | $19.15 | $18.01 | $18.71 | $18.71 | 4,056,774 |
2022-12-05 | $17.34 | $18.49 | $17.28 | $18.25 | $18.25 | 3,312,100 |
2022-12-02 | $17.32 | $17.41 | $16.91 | $16.98 | $16.98 | 2,189,389 |
2022-12-01 | $16.28 | $17.10 | $16.19 | $16.71 | $16.71 | 2,956,221 |
2022-11-30 | $17.34 | $18.11 | $16.40 | $16.40 | $16.40 | 5,351,699 |
2022-11-29 | $17.65 | $17.73 | $17.17 | $17.30 | $17.30 | 2,549,005 |
2022-11-28 | $17.08 | $17.68 | $16.82 | $17.58 | $17.58 | 2,844,528 |
2022-11-25 | $16.85 | $16.93 | $16.67 | $16.69 | $16.69 | 895,368 |
2022-11-23 | $17.17 | $17.18 | $16.77 | $16.91 | $16.91 | 2,287,469 |
2022-11-22 | $17.34 | $17.35 | $17.03 | $17.09 | $17.09 | 1,688,586 |
2022-11-21 | $17.88 | $17.91 | $17.52 | $17.60 | $17.60 | 1,761,159 |
2022-11-18 | $17.54 | $18.23 | $17.41 | $17.80 | $17.80 | 2,133,808 |
2022-11-17 | $18.53 | $18.69 | $18.15 | $18.15 | $18.15 | 2,870,765 |
2022-11-16 | $17.68 | $18.07 | $17.56 | $17.88 | $17.88 | 3,349,282 |
2022-11-15 | $17.14 | $18.19 | $16.99 | $17.64 | $17.64 | 4,228,580 |
2022-11-14 | $17.25 | $17.79 | $17.14 | $17.77 | $17.77 | 2,529,809 |
2022-11-11 | $17.28 | $17.39 | $16.81 | $16.99 | $16.99 | 2,457,615 |
2022-11-10 | $18.71 | $18.84 | $17.37 | $17.44 | $17.44 | 5,308,316 |
2022-11-09 | $19.99 | $20.69 | $19.75 | $20.60 | $20.60 | 3,902,477 |
2022-11-08 | $19.86 | $20.18 | $19.27 | $19.61 | $19.61 | 3,106,011 |
2022-11-07 | $20.13 | $20.48 | $19.85 | $19.93 | $19.93 | 1,766,699 |
2022-11-04 | $20.79 | $21.43 | $20.18 | $20.46 | $20.46 | 3,764,292 |
2022-11-03 | $21.74 | $22.10 | $21.21 | $21.69 | $21.69 | 3,371,340 |
2022-11-02 | $20.39 | $21.08 | $19.34 | $21.08 | $21.08 | 4,502,800 |
2022-11-01 | $19.97 | $20.53 | $19.78 | $20.23 | $20.23 | 1,829,423 |
2022-10-31 | $20.42 | $20.51 | $20.03 | $20.46 | $20.46 | 2,427,397 |
2022-10-28 | $21.49 | $21.61 | $19.99 | $20.04 | $20.04 | 3,262,586 |
2022-10-27 | $21.61 | $21.76 | $20.91 | $21.64 | $21.64 | 3,824,178 |
2022-10-26 | $22.13 | $22.35 | $21.44 | $22.16 | $22.16 | 3,959,615 |
2022-10-25 | $23.55 | $23.67 | $22.22 | $22.32 | $22.32 | 3,037,912 |
2022-10-24 | $23.66 | $23.94 | $22.84 | $23.16 | $23.16 | 4,272,001 |
2022-10-21 | $26.49 | $26.84 | $24.06 | $24.15 | $24.15 | 4,556,210 |
2022-10-20 | $25.30 | $26.67 | $24.60 | $26.50 | $26.50 | 4,522,991 |
2022-10-19 | $24.70 | $25.63 | $24.10 | $25.20 | $25.20 | 4,187,131 |
2022-10-18 | $23.34 | $24.91 | $23.19 | $24.01 | $24.01 | 6,199,639 |
2022-10-17 | $25.55 | $25.81 | $24.72 | $25.31 | $25.31 | 3,683,397 |
2022-10-14 | $25.31 | $27.49 | $24.42 | $27.28 | $27.28 | 6,529,387 |
2022-10-13 | $31.47 | $31.74 | $25.78 | $26.00 | $26.00 | 8,840,028 |
2022-10-12 | $29.41 | $29.98 | $28.52 | $29.70 | $29.70 | 4,774,542 |
2022-10-11 | $28.75 | $29.82 | $28.05 | $29.51 | $29.51 | 7,156,938 |
2022-10-10 | $27.53 | $28.84 | $27.18 | $28.35 | $28.35 | 4,554,013 |
2022-10-07 | $26.78 | $28.38 | $26.55 | $27.92 | $27.92 | 3,862,645 |
2022-10-06 | $25.39 | $26.23 | $24.93 | $26.05 | $26.05 | 4,655,474 |
2022-10-05 | $25.57 | $25.83 | $24.63 | $25.01 | $25.01 | 3,654,086 |
2022-10-04 | $26.40 | $26.40 | $24.33 | $24.33 | $24.33 | 4,273,071 |
2022-10-03 | $29.05 | $30.14 | $27.05 | $27.50 | $27.50 | 4,109,177 |
2022-09-30 | $29.27 | $30.18 | $28.02 | $29.96 | $29.96 | 3,925,967 |
2022-09-29 | $29.03 | $30.16 | $28.68 | $29.14 | $29.14 | 4,387,805 |
2022-09-28 | $29.57 | $29.79 | $27.55 | $28.05 | $28.05 | 4,328,455 |
2022-09-27 | $28.58 | $30.70 | $28.28 | $29.80 | $29.80 | 4,856,392 |
2022-09-26 | $28.71 | $30.03 | $27.94 | $29.52 | $29.52 | 5,481,624 |
2022-09-23 | $27.80 | $29.23 | $27.44 | $28.07 | $28.07 | 6,006,246 |
2022-09-22 | $25.39 | $26.93 | $25.22 | $26.85 | $26.85 | 5,582,855 |
2022-09-21 | $23.57 | $25.52 | $23.29 | $25.48 | $25.48 | 3,570,106 |
2022-09-20 | $23.50 | $24.61 | $23.39 | $23.99 | $23.99 | 2,910,709 |
2022-09-19 | $24.51 | $24.55 | $22.95 | $22.98 | $22.98 | 3,737,308 |
2022-09-16 | $23.98 | $24.50 | $23.66 | $23.84 | $23.84 | 4,018,431 |
2022-09-15 | $23.35 | $23.44 | $22.24 | $23.13 | $23.13 | 3,559,028 |
2022-09-14 | $22.96 | $23.97 | $22.68 | $23.35 | $23.35 | 3,372,109 |
2022-09-13 | $22.04 | $23.35 | $21.83 | $23.15 | $23.15 | 4,831,112 |
2022-09-12 | $21.02 | $21.21 | $20.48 | $20.79 | $20.79 | 2,993,797 |
2022-09-09 | $21.52 | $21.67 | $21.17 | $21.33 | $21.33 | 2,666,552 |
2022-09-08 | $23.52 | $23.76 | $21.87 | $21.87 | $21.87 | 4,201,574 |
2022-09-07 | $24.87 | $24.95 | $23.01 | $23.08 | $23.08 | 4,236,366 |
2022-09-06 | $24.00 | $25.32 | $23.88 | $24.57 | $24.57 | 3,889,723 |
2022-09-02 | $23.06 | $24.74 | $22.43 | $24.43 | $24.43 | 3,068,152 |
2022-09-01 | $24.34 | $25.22 | $23.75 | $23.82 | $23.82 | 3,537,694 |
2022-08-31 | $23.13 | $24.11 | $22.92 | $24.11 | $24.11 | 2,584,411 |
2022-08-30 | $22.85 | $23.93 | $22.71 | $23.50 | $23.50 | 3,099,493 |
2022-08-29 | $23.21 | $23.54 | $22.65 | $23.15 | $23.15 | 2,748,989 |
2022-08-26 | $20.57 | $22.69 | $20.48 | $22.64 | $22.64 | 5,063,504 |
2022-08-25 | $21.52 | $21.80 | $20.71 | $20.71 | $20.71 | 2,061,942 |
2022-08-24 | $22.17 | $22.35 | $21.55 | $21.71 | $21.71 | 1,869,834 |
2022-08-23 | $21.90 | $22.10 | $21.45 | $22.06 | $22.06 | 2,208,071 |
2022-08-22 | $21.35 | $22.00 | $21.35 | $21.84 | $21.84 | 2,790,820 |
2022-08-19 | $19.63 | $20.66 | $19.63 | $20.52 | $20.52 | 2,180,597 |
2022-08-18 | $19.40 | $19.70 | $19.24 | $19.33 | $19.33 | 1,474,339 |
2022-08-17 | $19.69 | $19.77 | $19.13 | $19.36 | $19.36 | 2,439,381 |
2022-08-16 | $19.70 | $19.70 | $18.83 | $19.11 | $19.11 | 2,222,426 |
2022-08-15 | $20.05 | $20.18 | $19.35 | $19.46 | $19.46 | 1,753,654 |
2022-08-12 | $20.11 | $20.44 | $19.47 | $19.47 | $19.47 | 2,470,356 |
2022-08-11 | $20.53 | $20.67 | $20.04 | $20.45 | $20.45 | 2,410,611 |
2022-08-10 | $21.70 | $21.72 | $20.94 | $21.13 | $21.13 | 2,459,107 |
2022-08-09 | $22.91 | $23.08 | $22.55 | $22.74 | $22.74 | 1,769,077 |
2022-08-08 | $22.59 | $23.13 | $22.29 | $23.12 | $23.12 | 1,693,902 |
2022-08-05 | $23.83 | $23.95 | $22.69 | $23.01 | $23.01 | 2,055,620 |
2022-08-04 | $23.32 | $23.62 | $23.16 | $23.53 | $23.53 | 1,957,513 |
2022-08-03 | $23.79 | $24.22 | $23.09 | $23.31 | $23.31 | 1,754,870 |
2022-08-02 | $24.02 | $24.44 | $23.48 | $24.36 | $24.36 | 2,359,457 |
2022-08-01 | $23.66 | $24.04 | $23.22 | $23.59 | $23.59 | 2,101,554 |
2022-07-29 | $23.84 | $23.88 | $22.76 | $22.96 | $22.96 | 2,536,963 |
2022-07-28 | $24.65 | $25.67 | $23.96 | $24.01 | $24.01 | 2,589,122 |
2022-07-27 | $25.49 | $25.80 | $24.26 | $24.63 | $24.63 | 1,887,286 |
2022-07-26 | $25.35 | $26.07 | $24.85 | $25.93 | $25.93 | 2,435,026 |
2022-07-25 | $24.91 | $25.40 | $24.55 | $24.89 | $24.89 | 1,819,410 |
2022-07-22 | $24.82 | $25.86 | $24.37 | $25.30 | $25.30 | 2,368,052 |
2022-07-21 | $25.52 | $26.10 | $24.82 | $24.87 | $24.87 | 2,784,960 |
2022-07-20 | $25.73 | $26.04 | $25.11 | $25.31 | $25.31 | 2,695,664 |
2022-07-19 | $27.30 | $27.32 | $25.40 | $25.68 | $25.68 | 4,396,455 |
2022-07-18 | $26.96 | $28.59 | $26.30 | $28.28 | $28.28 | 3,266,204 |
2022-07-15 | $29.53 | $30.01 | $27.51 | $27.98 | $27.98 | 4,581,106 |
2022-07-14 | $31.15 | $31.98 | $30.78 | $31.08 | $31.08 | 3,850,880 |
2022-07-13 | $29.35 | $30.34 | $28.81 | $29.33 | $29.33 | 3,487,552 |
2022-07-12 | $28.54 | $28.70 | $26.98 | $28.50 | $28.50 | 2,544,037 |
2022-07-11 | $27.99 | $28.23 | $27.43 | $28.00 | $28.00 | 2,155,711 |
2022-07-08 | $26.86 | $27.61 | $26.61 | $27.30 | $27.30 | 2,166,702 |
2022-07-07 | $27.55 | $27.55 | $26.75 | $27.01 | $27.01 | 2,174,732 |
2022-07-06 | $28.17 | $29.01 | $27.58 | $28.25 | $28.25 | 1,913,565 |
2022-07-05 | $29.05 | $30.10 | $27.92 | $27.92 | $27.92 | 2,133,501 |
2022-07-01 | $29.34 | $29.87 | $27.57 | $27.75 | $27.75 | 2,081,694 |
2022-06-30 | $29.56 | $30.65 | $28.24 | $28.93 | $28.93 | 2,927,883 |
2022-06-29 | $27.54 | $28.55 | $27.39 | $28.25 | $28.25 | 1,539,165 |
2022-06-28 | $26.12 | $27.73 | $25.36 | $27.68 | $27.68 | 2,361,721 |
2022-06-27 | $26.14 | $27.28 | $26.11 | $26.85 | $26.85 | 1,577,526 |
2022-06-24 | $29.55 | $29.69 | $26.56 | $26.61 | $26.61 | 2,328,029 |
2022-06-23 | $29.74 | $31.46 | $29.57 | $30.06 | $30.06 | 1,905,389 |
2022-06-22 | $30.91 | $30.96 | $29.13 | $29.96 | $29.96 | 1,649,489 |
2022-06-21 | $29.59 | $30.23 | $29.25 | $29.75 | $29.75 | 1,456,457 |
2022-06-17 | $31.85 | $32.57 | $30.60 | $31.46 | $31.46 | 2,712,079 |
2022-06-16 | $31.39 | $32.59 | $31.28 | $31.87 | $31.87 | 3,078,114 |
2022-06-15 | $29.57 | $31.02 | $28.18 | $29.50 | $29.50 | 2,757,483 |
2022-06-14 | $29.68 | $31.24 | $28.85 | $30.57 | $30.57 | 3,035,553 |
2022-06-13 | $29.48 | $30.40 | $28.57 | $29.97 | $29.97 | 3,571,598 |
2022-06-10 | $26.25 | $27.38 | $26.02 | $27.36 | $27.36 | 3,134,476 |
2022-06-09 | $23.15 | $24.70 | $23.06 | $24.70 | $24.70 | 1,920,903 |
2022-06-08 | $22.35 | $23.23 | $22.18 | $22.96 | $22.96 | 2,093,868 |
2022-06-07 | $22.83 | $22.88 | $21.79 | $21.85 | $21.85 | 1,865,503 |
2022-06-06 | $21.97 | $22.37 | $21.36 | $22.36 | $22.36 | 1,623,456 |
2022-06-03 | $22.16 | $22.67 | $22.05 | $22.57 | $22.57 | 1,659,174 |
2022-06-02 | $22.65 | $23.12 | $21.62 | $21.62 | $21.62 | 2,311,944 |
2022-06-01 | $21.75 | $23.33 | $21.64 | $22.70 | $22.70 | 3,285,630 |
2022-05-31 | $22.07 | $22.37 | $21.20 | $21.64 | $21.64 | 2,885,466 |
2022-05-27 | $22.31 | $22.40 | $21.40 | $21.40 | $21.40 | 2,106,255 |
2022-05-26 | $23.85 | $23.85 | $22.33 | $22.59 | $22.59 | 3,210,794 |
2022-05-25 | $25.32 | $25.45 | $23.93 | $24.36 | $24.36 | 2,842,274 |
2022-05-24 | $25.39 | $26.60 | $24.82 | $25.00 | $25.00 | 3,787,798 |
2022-05-23 | $25.91 | $26.29 | $24.27 | $24.87 | $24.87 | 5,281,681 |
2022-05-20 | $26.51 | $28.97 | $26.11 | $27.24 | $27.24 | 4,233,060 |
2022-05-19 | $27.70 | $27.89 | $26.57 | $27.17 | $27.17 | 4,372,043 |
2022-05-18 | $25.44 | $26.98 | $25.28 | $26.65 | $26.65 | 5,210,304 |
2022-05-17 | $25.38 | $25.76 | $24.48 | $24.68 | $24.68 | 3,297,262 |
2022-05-16 | $26.47 | $27.46 | $26.18 | $26.85 | $26.85 | 2,864,285 |
2022-05-13 | $26.57 | $26.99 | $25.54 | $26.25 | $26.25 | 3,310,405 |
2022-05-12 | $27.80 | $29.20 | $26.93 | $27.64 | $27.64 | 5,691,615 |
2022-05-11 | $26.34 | $27.37 | $24.81 | $27.34 | $27.34 | 4,595,862 |
2022-05-10 | $25.07 | $27.50 | $24.66 | $26.47 | $26.47 | 4,225,977 |
2022-05-09 | $25.14 | $26.17 | $24.58 | $25.86 | $25.86 | 4,308,854 |
2022-05-06 | $23.84 | $25.02 | $23.72 | $24.04 | $24.04 | 4,271,151 |
2022-05-05 | $22.27 | $24.27 | $22.21 | $23.51 | $23.51 | 5,083,333 |
2022-05-04 | $23.61 | $23.97 | $21.48 | $21.54 | $21.54 | 4,618,679 |
2022-05-03 | $24.36 | $24.51 | $23.06 | $23.67 | $23.67 | 3,110,827 |
2022-05-02 | $24.91 | $26.27 | $24.24 | $24.75 | $24.75 | 3,521,833 |
2022-04-29 | $23.01 | $25.13 | $22.68 | $25.02 | $25.02 | 2,455,051 |
2022-04-28 | $22.79 | $23.95 | $22.38 | $22.65 | $22.65 | 2,597,978 |
2022-04-27 | $23.60 | $23.78 | $22.78 | $23.57 | $23.57 | 2,652,277 |
2022-04-26 | $22.62 | $23.64 | $21.94 | $23.64 | $23.64 | 5,999,835 |
2022-04-25 | $22.47 | $23.50 | $21.71 | $21.86 | $21.86 | 6,139,381 |
2022-04-22 | $20.27 | $22.01 | $20.25 | $21.95 | $21.95 | 4,495,867 |
2022-04-21 | $18.65 | $20.28 | $18.44 | $20.15 | $20.15 | 4,395,141 |
2022-04-20 | $19.24 | $19.32 | $18.76 | $19.12 | $19.12 | 2,271,755 |
2022-04-19 | $20.36 | $20.38 | $19.52 | $19.63 | $19.63 | 1,404,945 |
2022-04-18 | $21.10 | $21.15 | $20.26 | $20.56 | $20.56 | 1,982,823 |
2022-04-14 | $20.11 | $20.77 | $19.75 | $20.76 | $20.76 | 2,448,154 |
2022-04-13 | $20.78 | $20.78 | $20.02 | $20.09 | $20.09 | 2,809,968 |
2022-04-12 | $19.51 | $20.46 | $19.01 | $20.22 | $20.22 | 3,720,911 |
2022-04-11 | $19.47 | $19.66 | $18.89 | $19.60 | $19.60 | 2,750,540 |
2022-04-08 | $19.62 | $19.79 | $19.02 | $19.32 | $19.32 | 2,287,515 |
2022-04-07 | $19.73 | $20.62 | $19.54 | $19.76 | $19.76 | 4,270,441 |
2022-04-06 | $19.60 | $19.91 | $19.40 | $19.71 | $19.71 | 3,721,479 |
2022-04-05 | $18.96 | $19.34 | $18.47 | $19.24 | $19.24 | 2,870,861 |
2022-04-04 | $18.61 | $19.09 | $18.34 | $18.72 | $18.72 | 2,323,490 |
2022-04-01 | $18.04 | $18.95 | $17.98 | $18.56 | $18.56 | 2,825,690 |
2022-03-31 | $17.40 | $18.50 | $17.17 | $18.50 | $18.50 | 2,087,190 |
2022-03-30 | $16.93 | $17.62 | $16.87 | $17.37 | $17.37 | 2,438,531 |
2022-03-29 | $16.51 | $17.19 | $16.37 | $16.83 | $16.83 | 2,312,447 |
2022-03-28 | $17.18 | $17.75 | $17.16 | $17.16 | $17.16 | 2,237,579 |
2022-03-25 | $17.53 | $17.59 | $16.97 | $17.05 | $17.05 | 2,912,105 |
2022-03-24 | $17.78 | $18.10 | $17.62 | $17.71 | $17.71 | 1,488,639 |
2022-03-23 | $17.47 | $18.12 | $17.38 | $18.11 | $18.11 | 2,565,925 |
2022-03-22 | $17.61 | $17.64 | $16.88 | $17.10 | $17.10 | 3,206,479 |
2022-03-21 | $17.72 | $18.34 | $17.54 | $18.04 | $18.04 | 2,314,006 |
2022-03-18 | $18.31 | $18.71 | $17.87 | $18.00 | $18.00 | 2,679,761 |
2022-03-17 | $19.27 | $19.53 | $18.21 | $18.21 | $18.21 | 3,162,886 |
2022-03-16 | $19.88 | $20.06 | $18.76 | $18.82 | $18.82 | 4,765,337 |
2022-03-15 | $21.07 | $21.46 | $20.58 | $20.72 | $20.72 | 3,750,935 |
2022-03-14 | $21.32 | $21.87 | $20.46 | $21.56 | $21.56 | 4,645,717 |
2022-03-11 | $21.22 | $22.17 | $20.74 | $22.17 | $22.17 | 3,767,582 |
2022-03-10 | $22.19 | $22.42 | $21.35 | $21.72 | $21.72 | 3,200,749 |
2022-03-09 | $22.20 | $22.21 | $20.59 | $21.26 | $21.26 | 4,466,962 |
2022-03-08 | $22.98 | $24.16 | $21.87 | $23.77 | $23.77 | 5,115,457 |
2022-03-07 | $21.68 | $23.48 | $21.52 | $23.45 | $23.45 | 4,676,841 |
2022-03-04 | $20.92 | $21.69 | $20.86 | $21.04 | $21.04 | 5,597,580 |
2022-03-03 | $19.34 | $20.36 | $19.14 | $19.87 | $19.87 | 3,147,726 |
2022-03-02 | $20.97 | $20.98 | $19.27 | $19.63 | $19.63 | 3,165,796 |
2022-03-01 | $19.85 | $21.80 | $19.72 | $21.32 | $21.32 | 7,981,556 |
2022-02-28 | $19.88 | $19.96 | $19.04 | $19.36 | $19.36 | 4,449,076 |
2022-02-25 | $20.25 | $20.28 | $18.53 | $18.79 | $18.79 | 3,715,801 |
2022-02-24 | $22.26 | $22.43 | $20.53 | $20.72 | $20.72 | 4,223,385 |
2022-02-23 | $18.58 | $20.20 | $18.44 | $20.08 | $20.08 | 3,247,859 |
2022-02-22 | $19.08 | $19.57 | $18.52 | $19.06 | $19.06 | 3,410,773 |
2022-02-18 | $18.82 | $19.04 | $18.30 | $18.77 | $18.77 | 4,412,031 |
2022-02-17 | $17.92 | $18.87 | $17.77 | $18.73 | $18.73 | 3,966,554 |
2022-02-16 | $17.77 | $17.78 | $17.21 | $17.42 | $17.42 | 3,404,056 |
2022-02-15 | $17.58 | $17.80 | $17.25 | $17.45 | $17.45 | 3,037,751 |
2022-02-14 | $17.71 | $18.71 | $17.50 | $18.31 | $18.31 | 5,988,578 |
2022-02-11 | $17.00 | $17.95 | $16.48 | $17.70 | $17.70 | 4,888,061 |
2022-02-10 | $16.66 | $17.06 | $15.99 | $16.81 | $16.81 | 4,195,731 |
2022-02-09 | $16.49 | $16.58 | $16.11 | $16.39 | $16.39 | 3,624,514 |
2022-02-08 | $17.13 | $17.21 | $16.64 | $16.72 | $16.72 | 3,550,185 |
2022-02-07 | $17.41 | $17.71 | $17.05 | $17.38 | $17.38 | 2,291,075 |
2022-02-04 | $18.05 | $18.31 | $17.05 | $17.48 | $17.48 | 3,644,442 |
2022-02-03 | $17.96 | $18.48 | $17.64 | $18.34 | $18.34 | 3,955,760 |
2022-02-02 | $18.14 | $18.46 | $17.67 | $17.70 | $17.70 | 2,505,274 |
2022-02-01 | $18.80 | $19.06 | $18.01 | $18.12 | $18.12 | 2,495,684 |
2022-01-31 | $19.90 | $20.18 | $18.85 | $18.85 | $18.85 | 2,415,999 |
2022-01-28 | $20.48 | $21.31 | $19.51 | $19.52 | $19.52 | 4,330,845 |
2022-01-27 | $19.33 | $20.74 | $18.63 | $20.38 | $20.38 | 5,425,055 |
2022-01-26 | $19.39 | $20.64 | $18.90 | $19.98 | $19.98 | 5,418,517 |
2022-01-25 | $20.96 | $21.89 | $19.62 | $20.03 | $20.03 | 5,241,963 |
2022-01-24 | $21.49 | $22.57 | $20.00 | $20.12 | $20.12 | 7,708,679 |
2022-01-21 | $19.44 | $20.52 | $19.17 | $20.30 | $20.30 | 9,390,979 |
2022-01-20 | $18.50 | $19.22 | $17.83 | $19.11 | $19.11 | 3,929,712 |
2022-01-19 | $17.38 | $18.77 | $17.36 | $18.73 | $18.73 | 3,594,019 |
2022-01-18 | $17.18 | $18.09 | $17.15 | $17.85 | $17.85 | 4,743,664 |
2022-01-14 | $17.00 | $17.34 | $16.70 | $16.76 | $16.76 | 5,137,283 |
2022-01-13 | $16.00 | $16.47 | $15.77 | $16.35 | $16.35 | 3,829,234 |
2022-01-12 | $16.00 | $16.35 | $15.83 | $16.08 | $16.08 | 2,105,992 |
2022-01-11 | $16.50 | $16.87 | $16.11 | $16.15 | $16.15 | 3,555,560 |
2022-01-10 | $16.20 | $17.16 | $16.16 | $16.60 | $16.60 | 4,540,185 |
2022-01-07 | $16.95 | $17.04 | $16.35 | $16.46 | $16.46 | 3,665,136 |
2022-01-06 | $17.25 | $17.71 | $16.95 | $16.96 | $16.96 | 4,199,898 |
2022-01-05 | $16.93 | $17.83 | $16.77 | $17.78 | $17.78 | 4,985,867 |
2022-01-04 | $17.99 | $17.99 | $16.95 | $17.15 | $17.15 | 5,015,514 |
2022-01-03 | $18.66 | $18.69 | $18.20 | $18.49 | $18.49 | 2,418,370 |
2021-12-31 | $19.05 | $19.17 | $18.78 | $19.06 | $19.06 | 1,569,879 |
2021-12-30 | $18.71 | $19.01 | $18.39 | $19.00 | $19.00 | 1,298,517 |
2021-12-29 | $18.81 | $18.91 | $18.51 | $18.83 | $18.83 | 1,360,654 |
2021-12-28 | $18.87 | $18.87 | $18.38 | $18.79 | $18.79 | 1,555,824 |
2021-12-27 | $19.18 | $19.44 | $18.77 | $18.79 | $18.79 | 1,402,220 |
2021-12-23 | $19.45 | $19.45 | $18.95 | $19.39 | $19.39 | 1,370,719 |
2021-12-22 | $20.30 | $20.34 | $19.75 | $19.76 | $19.76 | 1,568,089 |
2021-12-21 | $20.85 | $20.86 | $19.89 | $20.19 | $20.19 | 2,092,016 |
2021-12-20 | $21.29 | $22.22 | $21.23 | $21.55 | $21.55 | 4,263,320 |
2021-12-17 | $19.50 | $20.67 | $19.50 | $20.37 | $20.37 | 4,608,808 |
2021-12-16 | $19.27 | $19.39 | $18.63 | $19.12 | $19.12 | 3,043,432 |
2021-12-15 | $19.86 | $20.47 | $19.57 | $19.69 | $19.69 | 2,413,158 |
2021-12-14 | $20.45 | $20.45 | $19.48 | $20.00 | $20.00 | 1,690,876 |
2021-12-13 | $19.78 | $20.40 | $19.71 | $20.29 | $20.29 | 1,887,854 |
2021-12-10 | $19.28 | $19.98 | $19.16 | $19.57 | $19.57 | 1,804,427 |
2021-12-09 | $19.80 | $19.94 | $19.33 | $19.62 | $19.62 | 1,464,994 |
2021-12-08 | $19.00 | $19.62 | $18.95 | $19.46 | $19.46 | 1,562,658 |
2021-12-07 | $19.60 | $19.75 | $18.93 | $19.16 | $19.16 | 2,292,330 |
2021-12-06 | $20.31 | $20.70 | $19.61 | $20.20 | $20.20 | 2,486,537 |
2021-12-03 | $19.90 | $21.54 | $19.82 | $21.02 | $21.02 | 3,119,150 |
2021-12-02 | $21.47 | $21.64 | $19.70 | $20.10 | $20.10 | 2,834,309 |
2021-12-01 | $20.20 | $21.98 | $19.71 | $21.98 | $21.98 | 3,160,898 |
2021-11-30 | $20.55 | $21.30 | $20.27 | $21.16 | $21.16 | 3,560,201 |
2021-11-29 | $19.30 | $20.24 | $19.11 | $19.81 | $19.81 | 1,818,288 |
2021-11-26 | $19.80 | $20.62 | $19.72 | $20.01 | $20.01 | 3,373,575 |
2021-11-24 | $18.33 | $18.52 | $18.15 | $18.32 | $18.32 | 1,059,126 |
2021-11-23 | $18.70 | $18.91 | $18.16 | $18.18 | $18.18 | 1,792,307 |
2021-11-22 | $19.12 | $19.47 | $18.44 | $19.04 | $19.04 | 2,025,892 |
2021-11-19 | $19.62 | $20.23 | $19.50 | $19.85 | $19.85 | 2,162,013 |
2021-11-18 | $18.94 | $19.50 | $18.83 | $19.25 | $19.25 | 1,258,119 |
2021-11-17 | $18.52 | $19.17 | $18.48 | $18.99 | $18.99 | 1,385,851 |
2021-11-16 | $18.32 | $18.59 | $18.10 | $18.42 | $18.42 | 800,164 |
2021-11-15 | $18.24 | $18.49 | $18.11 | $18.37 | $18.37 | 648,854 |
2021-11-12 | $18.41 | $18.84 | $18.36 | $18.40 | $18.40 | 946,873 |
2021-11-11 | $18.59 | $18.79 | $18.34 | $18.49 | $18.49 | 627,756 |
2021-11-10 | $18.52 | $18.84 | $18.32 | $18.71 | $18.71 | 1,266,816 |
2021-11-09 | $18.49 | $18.81 | $18.32 | $18.49 | $18.49 | 1,504,477 |
2021-11-08 | $18.15 | $18.32 | $17.81 | $18.23 | $18.23 | 1,206,834 |
2021-11-05 | $18.08 | $18.63 | $17.82 | $18.44 | $18.44 | 1,386,362 |
2021-11-04 | $17.83 | $18.83 | $17.83 | $18.47 | $18.47 | 1,875,654 |
2021-11-03 | $18.17 | $18.24 | $17.59 | $17.76 | $17.76 | 1,276,614 |
2021-11-02 | $18.22 | $18.36 | $17.91 | $18.03 | $18.03 | 808,159 |
2021-11-01 | $17.96 | $18.47 | $17.84 | $18.19 | $18.19 | 1,108,506 |
2021-10-29 | $18.10 | $18.44 | $17.98 | $18.32 | $18.32 | 991,403 |
2021-10-28 | $18.69 | $18.69 | $18.09 | $18.12 | $18.12 | 1,255,615 |
2021-10-27 | $18.10 | $18.91 | $17.89 | $18.91 | $18.91 | 2,068,993 |
2021-10-26 | $17.90 | $18.07 | $17.63 | $17.99 | $17.99 | 2,030,622 |
2021-10-25 | $17.94 | $18.20 | $17.85 | $18.07 | $18.07 | 1,430,481 |
2021-10-22 | $18.56 | $18.56 | $17.96 | $18.07 | $18.07 | 2,125,188 |
2021-10-21 | $18.67 | $19.02 | $18.48 | $18.71 | $18.71 | 1,559,855 |
2021-10-20 | $19.21 | $19.34 | $18.64 | $18.64 | $18.64 | 2,225,005 |
2021-10-19 | $19.43 | $19.65 | $19.13 | $19.16 | $19.16 | 1,502,999 |
2021-10-18 | $19.89 | $20.01 | $19.43 | $19.71 | $19.71 | 1,458,783 |
2021-10-15 | $20.06 | $20.19 | $19.44 | $19.74 | $19.74 | 2,793,477 |
2021-10-14 | $21.00 | $21.50 | $20.57 | $20.59 | $20.59 | 2,662,192 |
2021-10-13 | $21.47 | $22.60 | $21.35 | $21.64 | $21.64 | 2,136,022 |
2021-10-12 | $21.23 | $21.61 | $21.08 | $21.46 | $21.46 | 1,929,363 |
2021-10-11 | $20.56 | $21.34 | $20.14 | $21.31 | $21.31 | 2,050,961 |
2021-10-08 | $21.00 | $21.28 | $20.55 | $20.74 | $20.74 | 2,157,691 |
2021-10-07 | $21.00 | $21.16 | $20.47 | $21.07 | $21.07 | 3,110,706 |
2021-10-06 | $22.21 | $22.68 | $21.49 | $21.51 | $21.51 | 2,583,046 |
2021-10-05 | $22.48 | $22.73 | $21.33 | $21.68 | $21.68 | 1,952,375 |
2021-10-04 | $22.50 | $23.07 | $21.63 | $22.89 | $22.89 | 2,302,745 |
2021-10-01 | $23.22 | $23.55 | $21.90 | $22.36 | $22.36 | 1,817,156 |
2021-09-30 | $22.10 | $23.40 | $22.04 | $23.39 | $23.39 | 1,724,260 |
2021-09-29 | $22.36 | $22.77 | $22.14 | $22.40 | $22.40 | 1,044,124 |
2021-09-28 | $21.55 | $22.63 | $21.28 | $22.56 | $22.56 | 2,956,903 |
2021-09-27 | $22.00 | $22.00 | $21.34 | $21.50 | $21.50 | 1,559,245 |
2021-09-24 | $22.88 | $22.89 | $22.14 | $22.35 | $22.35 | 2,057,242 |
2021-09-23 | $23.80 | $23.84 | $22.32 | $22.66 | $22.66 | 2,347,625 |
2021-09-22 | $24.67 | $24.77 | $23.84 | $24.36 | $24.36 | 1,863,833 |
2021-09-21 | $24.92 | $25.73 | $24.69 | $25.47 | $25.47 | 2,268,789 |
2021-09-20 | $25.20 | $26.41 | $25.00 | $25.35 | $25.35 | 3,408,632 |
2021-09-17 | $23.49 | $23.86 | $23.02 | $23.68 | $23.68 | 1,411,914 |
2021-09-16 | $22.97 | $23.68 | $22.64 | $23.34 | $23.34 | 1,453,940 |
2021-09-15 | $23.92 | $23.99 | $22.98 | $23.17 | $23.17 | 1,370,325 |
2021-09-14 | $22.75 | $24.08 | $22.55 | $23.82 | $23.82 | 2,090,029 |
2021-09-13 | $23.27 | $23.47 | $22.87 | $22.97 | $22.97 | 1,358,723 |
2021-09-10 | $22.77 | $23.75 | $22.73 | $23.72 | $23.72 | 1,189,978 |
2021-09-09 | $23.48 | $23.50 | $22.54 | $23.22 | $23.22 | 1,285,556 |
2021-09-08 | $23.42 | $23.73 | $23.06 | $23.38 | $23.38 | 1,065,895 |
2021-09-07 | $22.62 | $23.25 | $22.60 | $23.22 | $23.22 | 902,772 |
2021-09-03 | $22.48 | $22.91 | $22.39 | $22.75 | $22.75 | 891,446 |
2021-09-02 | $22.53 | $22.67 | $22.23 | $22.45 | $22.45 | 911,000 |
2021-09-01 | $22.30 | $22.98 | $22.25 | $22.69 | $22.69 | 1,082,368 |
2021-08-31 | $22.37 | $22.64 | $21.93 | $22.39 | $22.39 | 1,535,185 |
2021-08-30 | $21.55 | $22.37 | $21.48 | $22.35 | $22.35 | 1,433,293 |
2021-08-27 | $22.36 | $22.38 | $21.54 | $21.55 | $21.55 | 1,241,995 |
2021-08-26 | $21.91 | $22.50 | $21.77 | $22.45 | $22.45 | 1,538,061 |
2021-08-25 | $22.68 | $22.81 | $21.71 | $22.11 | $22.11 | 1,811,815 |
2021-08-24 | $23.10 | $23.20 | $22.73 | $22.83 | $22.83 | 813,345 |
2021-08-23 | $23.52 | $23.52 | $23.01 | $23.34 | $23.34 | 1,286,962 |
2021-08-20 | $24.43 | $24.69 | $23.81 | $23.91 | $23.91 | 1,666,508 |
2021-08-19 | $24.64 | $24.91 | $23.89 | $24.48 | $24.48 | 2,932,569 |
2021-08-18 | $23.39 | $23.96 | $22.89 | $23.88 | $23.88 | 1,596,789 |
2021-08-17 | $23.00 | $23.75 | $22.61 | $23.15 | $23.15 | 2,423,156 |
2021-08-16 | $22.99 | $23.44 | $22.56 | $22.57 | $22.57 | 1,871,604 |
2021-08-13 | $22.02 | $22.58 | $21.89 | $22.45 | $22.45 | 1,371,857 |
2021-08-12 | $22.02 | $22.44 | $21.93 | $22.03 | $22.03 | 1,563,109 |
2021-08-11 | $22.70 | $22.97 | $22.11 | $22.11 | $22.11 | 2,209,130 |
2021-08-10 | $23.57 | $23.67 | $22.66 | $22.87 | $22.87 | 2,009,718 |
2021-08-09 | $23.80 | $24.17 | $23.22 | $23.52 | $23.52 | 1,623,975 |
2021-08-06 | $24.69 | $24.69 | $23.60 | $23.72 | $23.72 | 2,487,125 |
2021-08-05 | $25.81 | $25.81 | $25.17 | $25.18 | $25.18 | 1,202,248 |
2021-08-04 | $26.25 | $26.44 | $25.44 | $26.13 | $26.13 | 1,618,471 |
2021-08-03 | $26.15 | $27.29 | $25.52 | $25.63 | $25.63 | 1,945,207 |
2021-08-02 | $26.15 | $26.56 | $25.09 | $26.54 | $26.54 | 1,631,326 |
2021-07-30 | $26.17 | $26.68 | $25.56 | $26.48 | $26.48 | 1,537,448 |
2021-07-29 | $26.35 | $26.66 | $25.60 | $25.91 | $25.91 | 2,045,875 |
2021-07-28 | $26.60 | $27.46 | $26.35 | $26.85 | $26.85 | 1,253,136 |
2021-07-27 | $27.35 | $27.70 | $26.50 | $26.81 | $26.81 | 1,674,752 |
2021-07-26 | $27.44 | $27.44 | $26.60 | $26.78 | $26.78 | 1,120,568 |
2021-07-23 | $26.90 | $27.46 | $26.45 | $27.22 | $27.22 | 1,858,133 |
2021-07-22 | $26.75 | $27.70 | $26.70 | $27.41 | $27.41 | 1,324,998 |
2021-07-21 | $27.38 | $27.48 | $26.23 | $26.58 | $26.58 | 2,128,886 |
2021-07-20 | $30.23 | $30.40 | $27.36 | $27.99 | $27.99 | 2,412,008 |
2021-07-19 | $29.61 | $30.72 | $29.20 | $30.20 | $30.20 | 3,580,578 |
2021-07-16 | $26.48 | $28.14 | $26.48 | $27.97 | $27.97 | 1,506,771 |
2021-07-15 | $27.88 | $27.90 | $26.39 | $26.93 | $26.93 | 1,260,187 |
2021-07-14 | $26.86 | $28.03 | $26.28 | $27.20 | $27.20 | 2,008,333 |
2021-07-13 | $26.15 | $27.08 | $26.12 | $26.87 | $26.87 | 1,648,788 |
2021-07-12 | $27.06 | $27.45 | $25.81 | $25.94 | $25.94 | 1,556,361 |
2021-07-09 | $28.02 | $28.11 | $26.60 | $26.71 | $26.71 | 2,547,100 |
2021-07-08 | $28.98 | $29.52 | $28.33 | $29.14 | $29.14 | 1,915,972 |
2021-07-07 | $28.01 | $28.30 | $27.33 | $27.52 | $27.52 | 1,760,854 |
2021-07-06 | $26.52 | $28.09 | $26.51 | $27.64 | $27.64 | 1,719,753 |
2021-07-02 | $26.21 | $26.66 | $26.18 | $26.38 | $26.38 | 953,721 |
2021-07-01 | $26.50 | $26.90 | $26.20 | $26.24 | $26.24 | 1,135,439 |
2021-06-30 | $27.54 | $27.55 | $26.72 | $26.80 | $26.80 | 1,540,933 |
2021-06-29 | $26.48 | $27.38 | $26.15 | $27.18 | $27.18 | 1,014,489 |
2021-06-28 | $26.47 | $27.32 | $26.45 | $26.95 | $26.95 | 1,073,237 |
2021-06-25 | $27.00 | $27.41 | $26.16 | $26.40 | $26.40 | 1,046,296 |
2021-06-24 | $28.03 | $28.33 | $27.18 | $27.41 | $27.41 | 1,476,105 |
2021-06-23 | $28.41 | $28.59 | $28.01 | $28.40 | $28.40 | 862,166 |
2021-06-22 | $28.50 | $29.34 | $28.24 | $28.56 | $28.56 | 1,306,735 |
2021-06-21 | $30.02 | $30.22 | $28.63 | $28.65 | $28.65 | 1,325,494 |
2021-06-18 | $29.85 | $30.90 | $29.51 | $30.87 | $30.87 | 2,842,203 |
2021-06-17 | $25.98 | $28.96 | $25.98 | $28.66 | $28.66 | 1,795,775 |
2021-06-16 | $26.64 | $27.37 | $25.93 | $26.41 | $26.41 | 1,284,785 |
2021-06-15 | $26.48 | $26.96 | $25.99 | $26.30 | $26.30 | 779,062 |
2021-06-14 | $25.85 | $26.97 | $25.75 | $26.53 | $26.53 | 1,059,138 |
2021-06-11 | $26.00 | $26.09 | $25.70 | $25.72 | $25.72 | 1,018,205 |
2021-06-10 | $24.75 | $26.25 | $24.58 | $26.20 | $26.20 | 1,248,518 |
2021-06-09 | $25.05 | $25.50 | $24.96 | $25.38 | $25.38 | 862,596 |
2021-06-08 | $24.82 | $25.46 | $24.49 | $24.64 | $24.64 | 1,095,400 |
2021-06-07 | $24.04 | $24.69 | $24.01 | $24.56 | $24.56 | 678,586 |
2021-06-04 | $24.12 | $24.74 | $24.04 | $24.13 | $24.13 | 735,850 |
2021-06-03 | $24.68 | $24.87 | $23.85 | $24.24 | $24.24 | 863,737 |
2021-06-02 | $24.28 | $24.77 | $24.24 | $24.41 | $24.41 | 621,415 |
2021-06-01 | $24.34 | $24.68 | $23.98 | $24.52 | $24.52 | 821,093 |
2021-05-28 | $24.73 | $25.39 | $24.70 | $24.85 | $24.85 | 828,500 |
2021-05-27 | $25.30 | $25.62 | $24.82 | $24.93 | $24.93 | 797,173 |
2021-05-26 | $25.96 | $26.45 | $25.57 | $25.88 | $25.88 | 826,253 |
2021-05-25 | $25.24 | $26.24 | $24.71 | $26.17 | $26.17 | 1,747,282 |
2021-05-24 | $25.32 | $25.72 | $25.17 | $25.38 | $25.38 | 566,139 |
2021-05-21 | $26.04 | $26.05 | $25.25 | $25.69 | $25.69 | 1,347,571 |
2021-05-20 | $26.37 | $26.91 | $25.88 | $26.36 | $26.36 | 934,519 |
2021-05-19 | $27.09 | $27.66 | $26.41 | $26.43 | $26.43 | 1,971,715 |
2021-05-18 | $24.98 | $25.97 | $24.77 | $25.96 | $25.96 | 711,883 |
2021-05-17 | $25.29 | $25.61 | $24.89 | $24.96 | $24.96 | 1,031,680 |
2021-05-14 | $25.78 | $25.91 | $24.87 | $25.01 | $25.01 | 938,226 |
2021-05-13 | $27.89 | $28.06 | $25.82 | $26.25 | $26.25 | 1,820,239 |
2021-05-12 | $26.25 | $28.04 | $25.90 | $27.93 | $27.93 | 2,411,910 |
2021-05-11 | $26.40 | $27.08 | $25.57 | $26.77 | $26.77 | 2,302,294 |
2021-05-10 | $25.01 | $25.52 | $24.42 | $25.49 | $25.49 | 1,521,340 |
2021-05-07 | $26.50 | $26.62 | $25.31 | $25.37 | $25.37 | 1,136,051 |
2021-05-06 | $26.56 | $27.00 | $25.70 | $25.70 | $25.70 | 1,072,226 |
2021-05-05 | $27.22 | $27.78 | $26.53 | $26.78 | $26.78 | 1,091,700 |
2021-05-04 | $28.49 | $29.00 | $27.48 | $27.50 | $27.50 | 1,306,099 |
2021-05-03 | $27.87 | $28.44 | $27.64 | $28.10 | $28.10 | 673,079 |
2021-04-30 | $28.23 | $28.63 | $27.93 | $28.59 | $28.59 | 867,963 |
2021-04-29 | $28.53 | $28.64 | $27.75 | $27.79 | $27.79 | 1,472,157 |
2021-04-28 | $29.15 | $29.45 | $28.92 | $29.26 | $29.26 | 519,700 |
2021-04-27 | $30.02 | $30.16 | $29.31 | $29.35 | $29.35 | 619,369 |
2021-04-26 | $30.16 | $30.26 | $29.34 | $30.20 | $30.20 | 822,622 |
2021-04-23 | $32.37 | $32.37 | $30.04 | $30.38 | $30.38 | 1,105,779 |
2021-04-22 | $31.29 | $32.52 | $31.29 | $32.36 | $32.36 | 891,042 |
2021-04-21 | $33.00 | $33.28 | $31.24 | $31.24 | $31.24 | 528,799 |
2021-04-20 | $31.50 | $33.04 | $31.48 | $32.73 | $32.73 | 795,099 |
2021-04-19 | $30.95 | $31.32 | $30.54 | $31.04 | $31.04 | 603,017 |
2021-04-16 | $30.81 | $31.18 | $30.53 | $30.78 | $30.78 | 753,392 |
2021-04-15 | $31.00 | $32.30 | $30.99 | $31.47 | $31.47 | 860,874 |
2021-04-14 | $32.08 | $32.37 | $30.74 | $31.32 | $31.32 | 982,889 |
2021-04-13 | $31.48 | $32.48 | $31.46 | $32.08 | $32.08 | 701,283 |
2021-04-12 | $31.60 | $31.60 | $31.11 | $31.15 | $31.15 | 489,892 |
2021-04-09 | $31.86 | $32.28 | $31.62 | $31.67 | $31.67 | 587,534 |
2021-04-08 | $32.65 | $33.35 | $32.27 | $32.41 | $32.41 | 907,980 |
2021-04-07 | $32.68 | $33.06 | $32.23 | $32.44 | $32.44 | 410,543 |
2021-04-06 | $32.99 | $33.18 | $32.41 | $32.80 | $32.80 | 486,603 |
2021-04-05 | $32.52 | $32.99 | $32.13 | $32.72 | $32.72 | 879,023 |
2021-04-01 | $34.77 | $34.80 | $33.45 | $33.50 | $33.50 | 1,207,051 |
2021-03-31 | $33.98 | $34.75 | $33.72 | $34.75 | $34.75 | 1,270,554 |
2021-03-30 | $34.41 | $34.41 | $33.50 | $33.90 | $33.90 | 906,444 |
2021-03-29 | $35.15 | $35.68 | $34.02 | $34.71 | $34.71 | 1,336,220 |
2021-03-26 | $34.33 | $35.17 | $33.64 | $33.77 | $33.77 | 1,023,895 |
2021-03-25 | $37.74 | $38.28 | $35.33 | $35.55 | $35.55 | 1,141,234 |
2021-03-24 | $36.81 | $37.30 | $35.48 | $37.30 | $37.30 | 680,156 |
2021-03-23 | $36.62 | $37.94 | $35.97 | $37.68 | $37.68 | 1,182,664 |
2021-03-22 | $35.49 | $36.42 | $35.25 | $36.08 | $36.08 | 1,120,522 |
2021-03-19 | $34.42 | $35.78 | $34.22 | $34.79 | $34.79 | 1,558,320 |
2021-03-18 | $33.50 | $33.99 | $31.67 | $33.63 | $33.63 | 2,033,093 |
2021-03-17 | $34.19 | $35.17 | $33.62 | $34.17 | $34.17 | 716,780 |
2021-03-16 | $34.20 | $35.47 | $34.13 | $34.80 | $34.80 | 690,657 |
2021-03-15 | $33.10 | $34.72 | $33.04 | $33.72 | $33.72 | 815,804 |
2021-03-12 | $33.42 | $33.74 | $33.05 | $33.43 | $33.43 | 635,666 |
2021-03-11 | $34.38 | $35.19 | $33.78 | $34.53 | $34.53 | 1,081,084 |
2021-03-10 | $35.83 | $35.93 | $33.88 | $34.35 | $34.35 | 1,581,961 |
2021-03-09 | $35.92 | $37.40 | $34.90 | $36.39 | $36.39 | 1,147,307 |
2021-03-08 | $36.36 | $36.61 | $34.14 | $35.58 | $35.58 | 1,346,304 |
2021-03-05 | $37.46 | $40.39 | $36.75 | $36.98 | $36.98 | 1,486,127 |
2021-03-04 | $38.04 | $40.83 | $37.15 | $39.22 | $39.22 | 1,530,913 |
2021-03-03 | $38.02 | $38.39 | $36.15 | $37.86 | $37.86 | 935,855 |
2021-03-02 | $38.12 | $38.76 | $37.75 | $38.53 | $38.53 | 497,842 |
2021-03-01 | $5.00 | $5.00 | $4.68 | $4.78 | $38.24 | 753,820 |
2021-02-26 | $5.03 | $5.32 | $4.96 | $5.25 | $42.00 | 1,313,136 |
2021-02-25 | $4.61 | $5.01 | $4.61 | $5.00 | $40.00 | 1,041,802 |
2021-02-24 | $5.00 | $5.01 | $4.69 | $4.72 | $37.76 | 718,728 |
2021-02-23 | $5.05 | $5.19 | $5.00 | $5.01 | $40.08 | 628,053 |
2021-02-22 | $5.28 | $5.28 | $5.04 | $5.10 | $40.80 | 568,693 |
2021-02-19 | $5.32 | $5.33 | $5.18 | $5.23 | $41.84 | 507,677 |
2021-02-18 | $5.45 | $5.53 | $5.33 | $5.40 | $43.20 | 557,458 |
2021-02-17 | $5.45 | $5.50 | $5.30 | $5.32 | $42.56 | 474,695 |
2021-02-16 | $5.52 | $5.56 | $5.33 | $5.38 | $43.04 | 529,868 |
2021-02-12 | $5.85 | $5.86 | $5.66 | $5.67 | $45.36 | 315,034 |
2021-02-11 | $5.79 | $5.95 | $5.71 | $5.82 | $46.56 | 344,197 |
2021-02-10 | $5.72 | $5.88 | $5.68 | $5.80 | $46.40 | 400,312 |
2021-02-09 | $5.91 | $5.92 | $5.75 | $5.78 | $46.24 | 327,387 |
2021-02-08 | $5.99 | $5.99 | $5.83 | $5.83 | $46.64 | 365,733 |
2021-02-05 | $5.97 | $6.11 | $5.94 | $6.06 | $48.48 | 310,457 |
2021-02-04 | $6.43 | $6.43 | $6.07 | $6.09 | $48.72 | 521,725 |
2021-02-03 | $6.55 | $6.64 | $6.48 | $6.50 | $52.00 | 299,008 |
2021-02-02 | $6.86 | $6.87 | $6.49 | $6.60 | $52.80 | 725,588 |
2021-02-01 | $7.20 | $7.34 | $7.06 | $7.09 | $56.72 | 435,262 |
2021-01-29 | $7.06 | $7.49 | $6.99 | $7.37 | $58.96 | 752,010 |
2021-01-28 | $7.20 | $7.20 | $6.76 | $6.97 | $55.76 | 569,941 |
2021-01-27 | $7.04 | $7.44 | $7.03 | $7.39 | $59.12 | 684,848 |
2021-01-26 | $6.57 | $6.79 | $6.53 | $6.77 | $54.16 | 286,764 |
2021-01-25 | $6.62 | $6.89 | $6.62 | $6.64 | $53.12 | 627,602 |
2021-01-22 | $6.57 | $6.62 | $6.46 | $6.51 | $52.08 | 385,633 |
2021-01-21 | $6.18 | $6.40 | $6.17 | $6.40 | $51.20 | 367,427 |
2021-01-20 | $6.06 | $6.27 | $6.06 | $6.20 | $49.60 | 321,497 |
2021-01-19 | $6.11 | $6.26 | $6.07 | $6.13 | $49.04 | 363,670 |
2021-01-15 | $6.12 | $6.32 | $6.05 | $6.19 | $49.52 | 580,172 |
2021-01-14 | $5.90 | $5.99 | $5.82 | $5.90 | $47.20 | 416,032 |
2021-01-13 | $5.99 | $6.10 | $5.92 | $5.98 | $47.84 | 402,379 |
2021-01-12 | $6.08 | $6.10 | $5.88 | $5.94 | $47.52 | 429,968 |
2021-01-11 | $6.39 | $6.44 | $6.11 | $6.13 | $49.04 | 471,409 |
2021-01-08 | $6.14 | $6.45 | $6.14 | $6.21 | $49.68 | 631,227 |
2021-01-07 | $6.15 | $6.22 | $6.00 | $6.17 | $49.36 | 1,096,916 |
2021-01-06 | $7.15 | $7.15 | $6.30 | $6.48 | $51.84 | 1,766,373 |
2021-01-05 | $7.59 | $7.64 | $7.34 | $7.42 | $59.36 | 311,747 |
2021-01-04 | $7.14 | $7.70 | $7.14 | $7.51 | $60.08 | 422,600 |
2020-12-31 | $7.51 | $7.60 | $7.21 | $7.23 | $57.84 | 428,686 |
2020-12-30 | $7.56 | $7.57 | $7.44 | $7.51 | $60.08 | 235,906 |
2020-12-29 | $7.43 | $7.64 | $7.43 | $7.63 | $61.04 | 243,701 |
2020-12-28 | $7.47 | $7.60 | $7.35 | $7.53 | $60.24 | 324,256 |
2020-12-24 | $7.61 | $7.82 | $7.60 | $7.64 | $61.12 | 169,656 |
2020-12-23 | $7.89 | $7.93 | $7.54 | $7.66 | $61.28 | 390,482 |
2020-12-22 | $7.79 | $8.05 | $7.79 | $8.03 | $64.24 | 212,859 |
2020-12-21 | $7.94 | $8.23 | $7.75 | $7.84 | $62.72 | 645,504 |
2020-12-18 | $7.90 | $8.24 | $7.86 | $8.08 | $64.64 | 343,577 |
2020-12-17 | $7.93 | $8.04 | $7.87 | $7.90 | $63.20 | 241,862 |
2020-12-16 | $7.95 | $8.08 | $7.95 | $7.98 | $63.84 | 230,123 |
2020-12-15 | $8.26 | $8.37 | $7.94 | $8.01 | $64.08 | 407,629 |
2020-12-14 | $7.91 | $8.45 | $7.90 | $8.45 | $67.60 | 378,845 |
2020-12-11 | $8.21 | $8.37 | $8.12 | $8.17 | $65.36 | 365,863 |
2020-12-10 | $8.17 | $8.26 | $7.95 | $7.97 | $63.76 | 266,116 |
2020-12-09 | $7.85 | $8.13 | $7.85 | $8.02 | $64.16 | 377,598 |
2020-12-08 | $8.15 | $8.18 | $7.93 | $7.98 | $63.84 | 258,103 |
2020-12-07 | $7.94 | $8.10 | $7.93 | $7.98 | $63.84 | 367,769 |
2020-12-04 | $8.00 | $8.03 | $7.80 | $7.82 | $62.56 | 428,600 |
2020-12-03 | $8.15 | $8.26 | $8.00 | $8.12 | $64.96 | 390,195 |
2020-12-02 | $8.47 | $8.48 | $8.11 | $8.14 | $65.12 | 357,750 |
2020-12-01 | $8.32 | $8.42 | $8.17 | $8.37 | $66.96 | 430,623 |
2020-11-30 | $8.43 | $8.82 | $8.35 | $8.79 | $70.32 | 496,835 |
2020-11-27 | $8.17 | $8.36 | $8.17 | $8.31 | $66.48 | 180,066 |
2020-11-25 | $8.22 | $8.46 | $8.18 | $8.21 | $65.68 | 566,402 |
2020-11-24 | $8.60 | $8.63 | $8.09 | $8.11 | $64.88 | 1,138,916 |
2020-11-23 | $9.22 | $9.29 | $8.93 | $8.98 | $71.84 | 661,574 |
2020-11-20 | $9.37 | $9.55 | $9.31 | $9.50 | $76.00 | 280,987 |
2020-11-19 | $9.50 | $9.67 | $9.24 | $9.26 | $74.08 | 535,718 |
2020-11-18 | $9.01 | $9.36 | $8.79 | $9.35 | $74.80 | 743,716 |
2020-11-17 | $9.39 | $9.54 | $9.07 | $9.11 | $72.88 | 605,689 |
2020-11-16 | $9.10 | $9.37 | $9.05 | $9.08 | $72.64 | 735,057 |
2020-11-13 | $10.02 | $10.02 | $9.62 | $9.73 | $77.84 | 564,370 |
2020-11-12 | $10.05 | $10.48 | $10.04 | $10.23 | $81.84 | 674,846 |
2020-11-11 | $9.44 | $9.91 | $9.44 | $9.71 | $77.68 | 502,324 |
2020-11-10 | $9.87 | $10.06 | $9.54 | $9.60 | $76.80 | 780,235 |
2020-11-09 | $10.63 | $10.63 | $9.20 | $9.83 | $78.64 | 1,791,671 |
2020-11-06 | $12.32 | $12.86 | $12.26 | $12.75 | $102.00 | 372,209 |
2020-11-05 | $13.07 | $13.08 | $12.20 | $12.46 | $99.68 | 800,136 |
2020-11-04 | $13.31 | $13.95 | $12.76 | $13.43 | $107.44 | 706,830 |
2020-11-03 | $13.18 | $13.34 | $12.62 | $12.97 | $103.76 | 724,127 |
2020-11-02 | $14.23 | $14.54 | $13.73 | $13.90 | $111.20 | 494,509 |
2020-10-30 | $15.14 | $15.43 | $14.64 | $14.69 | $117.52 | 454,122 |
2020-10-29 | $15.26 | $15.90 | $14.54 | $14.86 | $118.88 | 375,763 |
2020-10-28 | $15.02 | $15.48 | $14.72 | $15.25 | $122.00 | 485,127 |
2020-10-27 | $13.49 | $14.24 | $13.49 | $14.22 | $113.76 | 333,189 |
2020-10-26 | $13.07 | $13.79 | $13.06 | $13.42 | $107.36 | 445,481 |
2020-10-23 | $12.65 | $12.92 | $12.44 | $12.63 | $101.04 | 284,375 |
2020-10-22 | $13.55 | $13.59 | $12.76 | $12.80 | $102.40 | 353,264 |
2020-10-21 | $13.43 | $13.57 | $13.17 | $13.53 | $108.24 | 242,815 |
2020-10-20 | $13.55 | $13.57 | $12.97 | $13.45 | $107.60 | 463,876 |
2020-10-19 | $13.05 | $13.86 | $13.05 | $13.83 | $110.64 | 336,152 |
2020-10-16 | $13.12 | $13.40 | $12.97 | $13.23 | $105.84 | 204,763 |
2020-10-15 | $14.04 | $14.04 | $13.23 | $13.25 | $106.00 | 348,702 |
2020-10-14 | $13.15 | $13.63 | $13.05 | $13.61 | $108.88 | 336,387 |
2020-10-13 | $12.59 | $13.32 | $12.53 | $13.23 | $105.84 | 450,417 |
2020-10-12 | $12.90 | $12.96 | $12.42 | $12.51 | $100.08 | 400,876 |
2020-10-09 | $12.81 | $13.22 | $12.75 | $12.99 | $103.92 | 377,649 |
2020-10-08 | $13.37 | $13.41 | $12.92 | $12.99 | $103.92 | 603,887 |
2020-10-07 | $13.70 | $13.90 | $13.37 | $13.57 | $108.56 | 431,949 |
2020-10-06 | $13.65 | $14.39 | $13.25 | $14.28 | $114.24 | 771,655 |
2020-10-05 | $14.22 | $14.30 | $13.77 | $13.90 | $111.20 | 465,699 |
2020-10-02 | $15.74 | $15.87 | $14.39 | $14.62 | $116.96 | 619,357 |
2020-10-01 | $14.93 | $15.35 | $14.60 | $14.99 | $119.92 | 471,986 |
2020-09-30 | $15.56 | $15.57 | $14.73 | $15.13 | $121.04 | 607,532 |
2020-09-29 | $15.22 | $15.93 | $15.20 | $15.67 | $125.36 | 472,872 |
2020-09-28 | $15.65 | $15.68 | $14.79 | $15.11 | $120.88 | 506,461 |
2020-09-25 | $17.08 | $17.27 | $16.14 | $16.26 | $130.08 | 496,711 |
2020-09-24 | $16.98 | $17.45 | $16.10 | $16.80 | $134.40 | 772,103 |
2020-09-23 | $15.75 | $16.92 | $15.41 | $16.91 | $135.28 | 565,872 |
2020-09-22 | $15.45 | $16.21 | $15.17 | $15.95 | $127.60 | 526,685 |
2020-09-21 | $15.35 | $15.92 | $15.17 | $15.45 | $123.60 | 906,261 |
2020-09-18 | $14.09 | $14.61 | $14.01 | $14.47 | $115.76 | 334,951 |
2020-09-17 | $14.20 | $14.43 | $13.90 | $14.14 | $113.12 | 470,539 |
2020-09-16 | $13.85 | $13.92 | $13.23 | $13.72 | $109.76 | 421,446 |
2020-09-15 | $13.58 | $14.07 | $13.55 | $14.00 | $112.00 | 269,087 |
2020-09-14 | $14.21 | $14.26 | $13.58 | $13.84 | $110.72 | 337,695 |
2020-09-11 | $14.49 | $14.95 | $14.39 | $14.61 | $116.88 | 532,987 |
2020-09-10 | $13.80 | $14.71 | $13.66 | $14.65 | $117.20 | 594,876 |
2020-09-09 | $14.16 | $14.36 | $13.74 | $14.02 | $112.16 | 356,144 |
2020-09-08 | $14.14 | $14.72 | $14.10 | $14.58 | $116.64 | 597,758 |
2020-09-04 | $13.06 | $14.31 | $13.02 | $13.67 | $109.36 | 642,828 |
2020-09-03 | $12.71 | $13.76 | $12.48 | $13.51 | $108.08 | 722,096 |
2020-09-02 | $13.29 | $13.42 | $12.66 | $12.77 | $102.16 | 466,153 |
2020-09-01 | $13.57 | $13.77 | $13.31 | $13.37 | $106.96 | 168,854 |
2020-08-31 | $13.14 | $13.53 | $13.11 | $13.53 | $108.24 | 319,914 |
2020-08-28 | $13.17 | $13.46 | $13.04 | $13.07 | $104.56 | 321,968 |
2020-08-27 | $13.97 | $13.97 | $13.19 | $13.37 | $106.96 | 404,753 |
2020-08-26 | $13.90 | $14.11 | $13.85 | $13.95 | $111.60 | 179,547 |
2020-08-25 | $13.81 | $14.13 | $13.75 | $13.83 | $110.64 | 234,198 |
2020-08-24 | $14.50 | $14.72 | $14.03 | $14.03 | $112.24 | 253,299 |
2020-08-21 | $14.76 | $14.95 | $14.57 | $14.82 | $118.56 | 185,242 |
2020-08-20 | $15.02 | $15.11 | $14.62 | $14.73 | $117.84 | 232,441 |
2020-08-19 | $14.42 | $14.75 | $14.21 | $14.69 | $117.52 | 221,334 |
2020-08-18 | $14.21 | $14.61 | $14.19 | $14.46 | $115.68 | 217,801 |
2020-08-17 | $14.15 | $14.29 | $14.08 | $14.24 | $113.92 | 173,183 |
2020-08-14 | $14.32 | $14.34 | $13.88 | $14.10 | $112.80 | 250,640 |
2020-08-13 | $14.07 | $14.28 | $13.85 | $14.15 | $113.20 | 274,990 |
2020-08-12 | $13.47 | $14.16 | $13.43 | $13.91 | $111.28 | 326,359 |
2020-08-11 | $13.67 | $14.08 | $13.33 | $13.98 | $111.84 | 569,802 |
2020-08-10 | $14.00 | $14.25 | $13.95 | $14.13 | $113.04 | 314,017 |
2020-08-07 | $14.89 | $15.00 | $14.15 | $14.18 | $113.44 | 336,860 |
2020-08-06 | $14.84 | $15.02 | $14.65 | $14.72 | $117.76 | 279,644 |
2020-08-05 | $15.15 | $15.15 | $14.72 | $14.79 | $118.32 | 378,547 |
2020-08-04 | $15.50 | $15.63 | $15.31 | $15.40 | $123.20 | 407,234 |
2020-08-03 | $15.30 | $15.60 | $15.21 | $15.42 | $123.36 | 281,835 |
2020-07-31 | $15.37 | $16.08 | $15.37 | $15.45 | $123.60 | 491,374 |
2020-07-30 | $15.60 | $15.97 | $15.38 | $15.43 | $123.44 | 461,172 |
2020-07-29 | $15.85 | $15.87 | $14.92 | $14.92 | $119.36 | 364,203 |
2020-07-28 | $16.05 | $16.12 | $15.63 | $15.93 | $127.44 | 253,607 |
2020-07-27 | $15.90 | $16.47 | $15.80 | $15.90 | $127.20 | 323,885 |
2020-07-24 | $15.77 | $16.02 | $15.62 | $15.93 | $127.44 | 474,317 |
2020-07-23 | $15.59 | $15.95 | $15.35 | $15.66 | $125.28 | 566,936 |
2020-07-22 | $16.01 | $16.02 | $15.50 | $15.52 | $124.16 | 359,211 |
2020-07-21 | $15.94 | $16.01 | $15.53 | $15.80 | $126.40 | 515,007 |
2020-07-20 | $16.38 | $16.55 | $16.09 | $16.30 | $130.40 | 398,112 |
2020-07-17 | $16.14 | $16.57 | $16.12 | $16.25 | $130.00 | 517,770 |
2020-07-16 | $16.43 | $16.59 | $16.03 | $16.34 | $130.72 | 714,354 |
2020-07-15 | $16.16 | $16.58 | $15.95 | $16.08 | $128.64 | 1,037,669 |
2020-07-14 | $17.73 | $17.90 | $16.93 | $17.00 | $136.00 | 1,211,281 |
2020-07-13 | $16.68 | $17.59 | $16.45 | $17.47 | $139.76 | 1,238,769 |
2020-07-10 | $18.34 | $18.47 | $17.14 | $17.16 | $137.28 | 1,073,585 |
2020-07-09 | $17.42 | $18.79 | $17.32 | $18.22 | $145.76 | 1,179,455 |
2020-07-08 | $17.73 | $17.99 | $17.27 | $17.40 | $139.20 | 719,921 |
2020-07-07 | $17.22 | $17.95 | $17.17 | $17.82 | $142.56 | 645,044 |
2020-07-06 | $16.73 | $17.07 | $16.41 | $16.94 | $135.52 | 571,822 |
2020-07-02 | $16.72 | $17.71 | $16.50 | $17.54 | $140.32 | 741,445 |
2020-07-01 | $17.62 | $17.95 | $17.25 | $17.61 | $140.88 | 645,766 |
2020-06-30 | $18.68 | $18.74 | $17.49 | $17.71 | $141.68 | 671,471 |
2020-06-29 | $18.84 | $19.38 | $18.47 | $18.55 | $148.40 | 881,050 |
2020-06-26 | $18.20 | $19.26 | $17.97 | $19.22 | $153.76 | 1,327,175 |
2020-06-25 | $19.06 | $19.06 | $17.39 | $17.50 | $140.00 | 942,314 |
2020-06-24 | $17.50 | $19.04 | $17.46 | $18.65 | $149.20 | 1,435,135 |
2020-06-23 | $16.47 | $16.97 | $16.31 | $16.92 | $135.36 | 574,266 |
2020-06-22 | $17.36 | $17.70 | $16.92 | $17.10 | $136.80 | 669,208 |
2020-06-19 | $15.89 | $17.51 | $15.83 | $17.15 | $137.20 | 869,509 |
2020-06-18 | $17.04 | $17.11 | $16.39 | $16.66 | $133.28 | 577,493 |
2020-06-17 | $15.91 | $16.64 | $15.91 | $16.60 | $132.80 | 525,326 |
2020-06-16 | $14.98 | $17.02 | $14.93 | $16.07 | $128.56 | 965,460 |
2020-06-15 | $19.14 | $19.22 | $16.72 | $16.91 | $135.28 | 1,027,630 |
2020-06-12 | $17.06 | $18.96 | $16.97 | $17.48 | $139.84 | 1,544,664 |
2020-06-11 | $17.84 | $19.19 | $17.20 | $19.15 | $153.20 | 1,793,023 |
2020-06-10 | $14.61 | $15.74 | $14.61 | $15.72 | $125.76 | 793,628 |
2020-06-09 | $14.70 | $14.90 | $14.27 | $14.55 | $116.40 | 746,213 |
2020-06-08 | $13.77 | $14.41 | $13.74 | $13.88 | $111.04 | 608,078 |
2020-06-05 | $14.05 | $14.87 | $14.00 | $14.59 | $116.72 | 1,148,994 |
2020-06-04 | $16.79 | $17.20 | $16.35 | $16.37 | $130.96 | 716,665 |
2020-06-03 | $17.64 | $17.64 | $16.55 | $16.72 | $133.76 | 1,208,617 |
2020-06-02 | $18.40 | $18.74 | $18.09 | $18.39 | $147.12 | 696,772 |
2020-06-01 | $19.56 | $19.71 | $18.64 | $18.86 | $150.88 | 583,967 |
2020-05-29 | $19.72 | $20.16 | $19.13 | $19.56 | $156.48 | 820,287 |
2020-05-28 | $18.48 | $19.40 | $18.40 | $19.19 | $153.52 | 890,438 |
2020-05-27 | $18.75 | $20.27 | $18.71 | $18.85 | $150.80 | 1,095,133 |
2020-05-26 | $21.22 | $21.32 | $20.07 | $20.58 | $164.64 | 1,065,388 |
2020-05-22 | $23.42 | $23.98 | $23.20 | $23.23 | $185.84 | 427,158 |
2020-05-21 | $23.21 | $23.80 | $22.79 | $23.37 | $186.96 | 585,976 |
2020-05-20 | $23.44 | $23.57 | $22.75 | $23.07 | $184.56 | 748,076 |
2020-05-19 | $23.56 | $24.64 | $23.16 | $24.58 | $196.64 | 637,733 |
2020-05-18 | $24.68 | $24.80 | $22.89 | $23.40 | $187.20 | 1,075,380 |
2020-05-15 | $28.31 | $28.77 | $27.31 | $27.45 | $219.60 | 519,211 |
2020-05-14 | $30.41 | $31.43 | $27.28 | $27.28 | $218.24 | 1,011,806 |
2020-05-13 | $27.47 | $29.72 | $27.41 | $29.02 | $232.16 | 913,881 |
2020-05-12 | $24.51 | $27.00 | $24.43 | $27.00 | $216.00 | 662,763 |
2020-05-11 | $24.58 | $25.10 | $24.16 | $24.73 | $197.84 | 573,338 |
2020-05-08 | $23.93 | $24.45 | $23.70 | $23.75 | $190.00 | 560,996 |
2020-05-07 | $26.13 | $26.13 | $23.94 | $25.13 | $201.04 | 837,071 |
2020-05-06 | $25.41 | $27.20 | $25.11 | $27.16 | $217.28 | 560,794 |
2020-05-05 | $24.74 | $26.03 | $24.56 | $25.96 | $207.68 | 499,856 |
2020-05-04 | $27.06 | $27.67 | $26.04 | $26.17 | $209.36 | 553,256 |
2020-05-01 | $25.55 | $26.29 | $25.10 | $25.86 | $206.88 | 663,359 |
2020-04-30 | $23.27 | $24.18 | $23.08 | $23.78 | $190.24 | 587,710 |
2020-04-29 | $22.90 | $22.95 | $21.65 | $22.24 | $177.92 | 769,763 |
2020-04-28 | $23.50 | $25.00 | $23.02 | $24.74 | $197.92 | 650,983 |
2020-04-27 | $27.30 | $27.37 | $25.20 | $25.38 | $203.04 | 576,549 |
2020-04-24 | $28.59 | $29.65 | $27.83 | $28.21 | $225.68 | 523,084 |
2020-04-23 | $28.69 | $29.40 | $27.52 | $29.29 | $234.32 | 659,400 |
2020-04-22 | $28.59 | $29.44 | $28.22 | $28.87 | $230.96 | 409,032 |
2020-04-21 | $30.10 | $30.80 | $29.11 | $30.46 | $243.68 | 1,104,419 |
2020-04-20 | $27.70 | $28.60 | $26.77 | $28.08 | $224.64 | 755,374 |
2020-04-17 | $27.29 | $28.15 | $26.00 | $26.27 | $210.16 | 906,275 |
2020-04-16 | $29.18 | $31.49 | $28.82 | $30.66 | $245.28 | 849,967 |
2020-04-15 | $28.88 | $29.64 | $28.38 | $29.28 | $234.24 | 834,147 |
2020-04-14 | $24.83 | $27.12 | $24.78 | $26.09 | $208.72 | 1,115,057 |
2020-04-13 | $24.48 | $27.88 | $24.38 | $27.10 | $216.80 | 1,013,404 |
2020-04-09 | $25.90 | $26.29 | $23.65 | $24.60 | $196.80 | 1,324,566 |
2020-04-08 | $31.19 | $32.68 | $27.78 | $28.14 | $225.12 | 879,247 |
2020-04-07 | $28.86 | $33.12 | $28.55 | $33.09 | $264.72 | 936,515 |
2020-04-06 | $38.27 | $38.62 | $33.04 | $34.14 | $273.12 | 888,808 |
2020-04-03 | $43.23 | $46.45 | $41.68 | $44.61 | $356.88 | 488,738 |
2020-04-02 | $46.12 | $46.20 | $40.64 | $42.25 | $338.00 | 535,055 |
2020-04-01 | $43.78 | $45.90 | $42.51 | $44.74 | $357.92 | 603,049 |
2020-03-31 | $35.90 | $38.90 | $35.26 | $37.97 | $303.76 | 446,864 |
2020-03-30 | $37.25 | $39.22 | $34.70 | $34.98 | $279.84 | 354,416 |
2020-03-27 | $38.38 | $39.50 | $34.36 | $37.24 | $297.92 | 491,504 |
2020-03-26 | $41.22 | $41.30 | $34.05 | $34.46 | $275.68 | 696,381 |
2020-03-25 | $47.24 | $49.74 | $36.50 | $42.18 | $337.44 | 780,681 |
2020-03-24 | $62.22 | $63.05 | $48.00 | $48.53 | $388.24 | 552,971 |
2020-03-23 | $66.42 | $77.64 | $66.42 | $74.65 | $596.65 | 294,909 |
2020-03-20 | $56.00 | $65.25 | $53.16 | $64.27 | $513.69 | 297,282 |
2020-03-19 | $63.55 | $69.99 | $54.06 | $57.84 | $462.30 | 251,881 |
2020-03-18 | $57.28 | $65.75 | $54.25 | $60.00 | $479.56 | 328,175 |
2020-03-17 | $52.02 | $59.11 | $45.01 | $48.59 | $388.36 | 320,231 |
2020-03-16 | $54.75 | $56.30 | $48.30 | $56.19 | $449.11 | 324,286 |
2020-03-13 | $47.77 | $57.19 | $40.00 | $40.03 | $319.95 | 371,385 |
2020-03-12 | $57.27 | $59.88 | $50.00 | $59.88 | $478.60 | 373,819 |
2020-03-11 | $43.52 | $47.36 | $42.26 | $45.96 | $367.34 | 296,305 |
2020-03-10 | $42.10 | $47.88 | $39.50 | $39.50 | $315.71 | 282,771 |
2020-03-09 | $45.08 | $48.56 | $43.54 | $47.97 | $383.41 | 337,103 |
2020-03-06 | $38.40 | $39.50 | $36.34 | $37.07 | $296.29 | 338,937 |
2020-03-05 | $33.31 | $35.27 | $32.71 | $34.31 | $274.23 | 233,041 |
2020-03-04 | $32.58 | $33.95 | $30.62 | $30.72 | $245.53 | 187,770 |
2020-03-03 | $31.46 | $35.09 | $30.43 | $34.25 | $273.75 | 285,537 |
2020-03-02 | $36.43 | $37.27 | $31.41 | $31.41 | $251.05 | 245,255 |
2020-02-28 | $38.30 | $39.41 | $36.08 | $36.79 | $294.05 | 298,896 |
2020-02-27 | $32.67 | $34.73 | $31.29 | $34.70 | $277.35 | 340,572 |
2020-02-26 | $29.67 | $30.67 | $28.58 | $30.64 | $244.89 | 172,951 |
2020-02-25 | $26.87 | $30.17 | $26.85 | $29.92 | $239.14 | 312,762 |
2020-02-24 | $27.09 | $27.35 | $26.39 | $27.03 | $216.04 | 227,498 |
2020-02-21 | $24.48 | $25.13 | $24.43 | $24.81 | $198.30 | 101,862 |
2020-02-20 | $24.24 | $24.90 | $23.90 | $24.16 | $193.10 | 84,819 |
2020-02-19 | $24.31 | $24.38 | $24.04 | $24.23 | $193.66 | 38,127 |
2020-02-18 | $24.31 | $24.80 | $24.17 | $24.50 | $195.82 | 83,594 |
2020-02-14 | $24.48 | $24.51 | $24.15 | $24.16 | $193.10 | 117,735 |
2020-02-13 | $25.04 | $25.06 | $24.34 | $24.48 | $195.66 | 79,736 |
2020-02-12 | $24.60 | $24.84 | $24.60 | $24.72 | $197.58 | 112,659 |
2020-02-11 | $24.95 | $25.00 | $24.53 | $24.90 | $199.02 | 77,781 |
2020-02-10 | $25.72 | $25.75 | $25.16 | $25.16 | $201.10 | 57,915 |
2020-02-07 | $25.69 | $25.88 | $25.44 | $25.60 | $204.61 | 84,260 |
2020-02-06 | $25.13 | $25.43 | $25.07 | $25.36 | $202.69 | 50,438 |
2020-02-05 | $25.49 | $25.82 | $25.35 | $25.36 | $202.69 | 80,627 |
2020-02-04 | $26.33 | $26.33 | $25.73 | $26.25 | $209.81 | 153,811 |
2020-02-03 | $27.50 | $27.50 | $26.56 | $27.23 | $217.64 | 70,780 |
2020-01-31 | $26.78 | $28.12 | $26.75 | $27.86 | $222.68 | 204,529 |
2020-01-30 | $27.62 | $27.65 | $26.21 | $26.24 | $209.73 | 82,560 |
2020-01-29 | $26.67 | $27.05 | $26.47 | $27.03 | $216.04 | 40,435 |
2020-01-28 | $27.38 | $27.46 | $26.67 | $26.96 | $215.48 | 81,447 |
2020-01-27 | $28.00 | $28.20 | $27.40 | $27.79 | $222.12 | 84,899 |
2020-01-24 | $25.84 | $27.01 | $25.83 | $26.69 | $213.32 | 89,993 |
2020-01-23 | $26.13 | $26.50 | $25.82 | $25.91 | $207.09 | 32,982 |
2020-01-22 | $25.81 | $26.02 | $25.58 | $25.92 | $207.17 | 39,882 |
2020-01-21 | $26.12 | $26.12 | $25.71 | $26.07 | $208.37 | 65,541 |
2020-01-17 | $25.98 | $26.12 | $25.79 | $25.87 | $206.77 | 89,331 |
2020-01-16 | $26.55 | $26.62 | $26.17 | $26.17 | $209.17 | 64,519 |
2020-01-15 | $27.20 | $27.20 | $26.71 | $26.89 | $214.92 | 43,296 |
2020-01-14 | $26.63 | $27.06 | $26.59 | $26.92 | $215.16 | 62,934 |
2020-01-13 | $27.28 | $27.31 | $26.71 | $26.73 | $213.64 | 54,780 |
2020-01-10 | $27.07 | $27.50 | $27.04 | $27.42 | $219.16 | 42,632 |
2020-01-09 | $27.23 | $27.41 | $27.09 | $27.12 | $216.76 | 64,763 |
2020-01-08 | $28.22 | $28.22 | $27.32 | $27.68 | $221.24 | 58,712 |
2020-01-07 | $27.81 | $28.26 | $27.79 | $28.25 | $225.79 | 25,308 |
2020-01-06 | $28.36 | $28.38 | $27.72 | $27.74 | $221.72 | 39,916 |
2020-01-03 | $28.09 | $28.14 | $27.48 | $27.75 | $221.80 | 59,342 |
2020-01-02 | $27.43 | $27.70 | $27.22 | $27.25 | $217.80 | 42,192 |
2019-12-31 | $28.10 | $28.13 | $27.66 | $27.72 | $221.56 | 31,779 |
2019-12-30 | $27.55 | $28.09 | $27.53 | $27.96 | $223.47 | 54,045 |
2019-12-27 | $27.51 | $27.80 | $27.50 | $27.72 | $221.56 | 50,411 |
2019-12-26 | $28.03 | $28.03 | $27.67 | $27.68 | $221.24 | 34,533 |
2019-12-24 | $28.15 | $28.25 | $28.04 | $28.08 | $224.43 | 18,350 |
2019-12-23 | $27.78 | $28.27 | $27.78 | $28.25 | $225.79 | 38,998 |
2019-12-20 | $28.00 | $28.07 | $27.66 | $28.06 | $223.70 | 141,626 |
2019-12-19 | $28.42 | $28.51 | $28.14 | $28.21 | $224.89 | 50,474 |
2019-12-18 | $28.20 | $28.45 | $28.10 | $28.42 | $226.57 | 33,727 |
2019-12-17 | $28.30 | $28.50 | $28.18 | $28.34 | $225.93 | 19,949 |
2019-12-16 | $28.31 | $28.62 | $28.11 | $28.41 | $226.49 | 55,245 |
2019-12-13 | $28.74 | $29.27 | $28.41 | $28.81 | $229.67 | 70,528 |
2019-12-12 | $29.70 | $29.75 | $28.54 | $28.74 | $229.12 | 74,286 |
2019-12-11 | $29.48 | $29.86 | $29.44 | $29.70 | $236.77 | 19,801 |
2019-12-10 | $29.47 | $29.67 | $29.32 | $29.54 | $235.49 | 32,101 |
2019-12-09 | $29.34 | $29.38 | $29.13 | $29.37 | $234.14 | 43,300 |
2019-12-06 | $29.33 | $29.38 | $28.95 | $29.19 | $232.70 | 60,574 |
2019-12-05 | $30.09 | $30.34 | $29.88 | $29.92 | $238.52 | 40,443 |
2019-12-04 | $30.55 | $30.85 | $30.08 | $30.29 | $241.47 | 33,876 |
2019-12-03 | $30.99 | $31.45 | $30.76 | $30.85 | $245.94 | 65,297 |
2019-12-02 | $29.28 | $30.23 | $29.20 | $30.22 | $240.92 | 62,232 |
2019-11-29 | $29.34 | $29.45 | $29.11 | $29.36 | $234.06 | 35,367 |
2019-11-27 | $29.38 | $29.55 | $29.14 | $29.18 | $232.62 | 43,915 |
2019-11-26 | $29.84 | $29.96 | $29.52 | $29.57 | $235.73 | 24,971 |
2019-11-25 | $30.38 | $30.38 | $29.82 | $29.90 | $238.36 | 46,516 |
2019-11-22 | $30.62 | $30.89 | $30.44 | $30.55 | $243.55 | 19,747 |
2019-11-21 | $30.28 | $30.90 | $30.26 | $30.84 | $245.86 | 31,569 |
2019-11-20 | $30.30 | $30.93 | $30.10 | $30.42 | $242.51 | 51,370 |
2019-11-19 | $30.27 | $30.30 | $29.90 | $30.09 | $239.88 | 41,158 |
2019-11-18 | $30.67 | $30.77 | $30.37 | $30.41 | $242.43 | 33,250 |
2019-11-15 | $30.77 | $30.86 | $30.60 | $30.63 | $244.18 | 29,139 |
2019-11-14 | $31.45 | $31.46 | $30.93 | $30.93 | $246.58 | 35,941 |
2019-11-13 | $31.54 | $31.75 | $31.07 | $31.34 | $249.84 | 42,982 |
2019-11-12 | $31.03 | $31.30 | $30.68 | $31.18 | $248.57 | 31,969 |
2019-11-11 | $31.46 | $31.49 | $30.94 | $31.03 | $247.37 | 21,205 |
2019-11-08 | $31.19 | $31.45 | $31.00 | $31.05 | $247.53 | 36,032 |
2019-11-07 | $31.09 | $31.13 | $30.56 | $31.04 | $247.45 | 53,747 |
2019-11-06 | $31.83 | $31.84 | $31.45 | $31.50 | $251.12 | 49,489 |
2019-11-05 | $31.34 | $32.03 | $31.32 | $31.75 | $253.11 | 53,731 |
2019-11-04 | $31.11 | $31.61 | $31.10 | $31.53 | $251.36 | 52,539 |
2019-11-01 | $32.21 | $32.28 | $31.70 | $31.71 | $252.79 | 68,991 |
2019-10-31 | $32.37 | $33.19 | $32.37 | $32.68 | $260.53 | 65,826 |
2019-10-30 | $32.46 | $33.07 | $32.14 | $32.25 | $257.10 | 38,736 |
2019-10-29 | $32.74 | $33.00 | $31.94 | $32.42 | $258.45 | 46,744 |
2019-10-28 | $32.55 | $32.65 | $32.32 | $32.60 | $259.89 | 37,136 |
2019-10-25 | $33.33 | $33.33 | $32.73 | $32.92 | $262.44 | 53,297 |
2019-10-24 | $33.20 | $33.56 | $33.05 | $33.10 | $263.87 | 56,930 |
2019-10-23 | $33.94 | $34.07 | $33.51 | $33.54 | $267.38 | 33,774 |
2019-10-22 | $33.04 | $33.87 | $33.00 | $33.81 | $269.54 | 47,070 |
2019-10-21 | $33.56 | $33.58 | $32.92 | $32.94 | $262.60 | 94,026 |
2019-10-18 | $34.28 | $34.44 | $33.82 | $34.07 | $271.61 | 51,954 |
2019-10-17 | $33.88 | $34.31 | $33.56 | $34.13 | $272.09 | 99,160 |
2019-10-16 | $34.06 | $34.54 | $34.06 | $34.25 | $273.04 | 43,196 |
2019-10-15 | $34.71 | $34.97 | $33.71 | $34.04 | $271.37 | 93,056 |
2019-10-14 | $35.53 | $35.53 | $35.02 | $35.11 | $279.90 | 56,852 |
2019-10-11 | $35.10 | $35.27 | $34.12 | $35.24 | $280.94 | 155,005 |
2019-10-10 | $36.94 | $36.94 | $35.72 | $36.20 | $288.59 | 91,937 |
2019-10-09 | $37.25 | $37.39 | $36.58 | $36.94 | $294.49 | 80,379 |
2019-10-08 | $37.00 | $38.08 | $36.93 | $38.00 | $302.94 | 244,546 |
2019-10-07 | $36.01 | $36.41 | $35.51 | $36.21 | $288.67 | 229,229 |
2019-10-04 | $37.28 | $37.35 | $35.63 | $35.74 | $284.92 | 124,511 |
2019-10-03 | $38.38 | $39.50 | $37.45 | $37.47 | $298.71 | 128,628 |
2019-10-02 | $36.91 | $38.59 | $36.84 | $38.13 | $303.97 | 181,694 |
2019-10-01 | $34.39 | $36.28 | $34.33 | $36.25 | $288.99 | 165,572 |
2019-09-30 | $34.48 | $34.79 | $34.25 | $34.61 | $275.91 | 43,270 |
2019-09-27 | $33.91 | $35.23 | $33.76 | $34.67 | $276.39 | 59,792 |
2019-09-26 | $34.35 | $34.67 | $34.08 | $34.38 | $274.08 | 46,830 |
2019-09-25 | $34.93 | $35.34 | $34.17 | $34.36 | $273.92 | 41,782 |
2019-09-24 | $34.03 | $35.33 | $33.69 | $34.93 | $278.46 | 120,883 |
2019-09-23 | $34.98 | $35.15 | $34.28 | $34.50 | $273.15 | 56,510 |
2019-09-20 | $33.79 | $34.84 | $33.75 | $34.70 | $274.73 | 75,346 |
2019-09-19 | $33.92 | $34.14 | $33.36 | $34.05 | $269.59 | 44,365 |
2019-09-18 | $34.16 | $34.70 | $33.78 | $33.92 | $268.56 | 45,184 |
2019-09-17 | $34.50 | $34.54 | $34.00 | $34.03 | $269.43 | 44,991 |
2019-09-16 | $34.94 | $34.98 | $34.31 | $34.34 | $271.88 | 49,187 |
2019-09-13 | $34.15 | $34.46 | $33.88 | $34.29 | $271.49 | 72,937 |
2019-09-12 | $35.26 | $35.26 | $34.15 | $34.39 | $272.28 | 113,569 |
2019-09-11 | $35.36 | $35.90 | $35.12 | $35.12 | $278.06 | 46,747 |
2019-09-10 | $35.00 | $36.27 | $34.93 | $35.50 | $281.07 | 67,566 |
2019-09-09 | $34.97 | $35.43 | $34.79 | $34.95 | $276.71 | 43,587 |
2019-09-06 | $35.28 | $35.53 | $34.94 | $35.35 | $279.88 | 58,012 |
2019-09-05 | $35.86 | $35.89 | $34.64 | $35.38 | $280.12 | 116,100 |
2019-09-04 | $37.39 | $37.47 | $36.79 | $36.87 | $291.92 | 70,888 |
2019-09-03 | $38.19 | $38.75 | $37.94 | $38.10 | $301.65 | 88,712 |
2019-08-30 | $37.21 | $37.91 | $37.00 | $37.50 | $296.90 | 67,602 |
2019-08-29 | $38.27 | $38.43 | $37.35 | $37.69 | $298.41 | 127,670 |
2019-08-28 | $40.41 | $40.65 | $39.06 | $39.13 | $309.81 | 71,792 |
2019-08-27 | $38.93 | $40.33 | $38.64 | $39.94 | $316.22 | 84,597 |
2019-08-26 | $39.64 | $40.42 | $39.33 | $39.35 | $311.55 | 73,344 |
2019-08-23 | $38.53 | $41.16 | $37.77 | $40.56 | $321.13 | 174,844 |
2019-08-22 | $38.01 | $38.86 | $37.60 | $37.97 | $300.62 | 48,952 |
2019-08-21 | $38.24 | $38.65 | $38.20 | $38.41 | $304.11 | 38,203 |
2019-08-20 | $38.30 | $39.10 | $38.11 | $39.07 | $309.33 | 88,618 |
2019-08-19 | $37.63 | $38.23 | $37.50 | $37.93 | $300.31 | 96,798 |
2019-08-16 | $40.14 | $40.14 | $38.78 | $39.05 | $309.18 | 76,899 |
2019-08-15 | $41.39 | $41.74 | $40.47 | $40.91 | $323.90 | 78,252 |
2019-08-14 | $40.35 | $41.90 | $39.84 | $41.82 | $331.11 | 164,469 |
2019-08-13 | $39.92 | $40.12 | $37.86 | $38.41 | $304.11 | 141,012 |
2019-08-12 | $38.77 | $39.94 | $38.53 | $39.60 | $313.53 | 220,357 |
2019-08-09 | $37.91 | $38.70 | $37.39 | $37.81 | $299.36 | 107,409 |
2019-08-08 | $38.71 | $39.09 | $37.35 | $37.40 | $296.11 | 126,807 |
2019-08-07 | $41.27 | $42.07 | $39.07 | $39.49 | $312.66 | 178,614 |
2019-08-06 | $40.24 | $41.02 | $39.15 | $39.26 | $310.84 | 65,109 |
2019-08-05 | $39.50 | $42.20 | $39.46 | $41.11 | $325.49 | 165,717 |
2019-08-02 | $37.40 | $38.73 | $37.06 | $37.56 | $297.38 | 133,330 |
2019-08-01 | $35.57 | $37.39 | $35.02 | $37.15 | $294.13 | 106,728 |
2019-07-31 | $34.97 | $36.23 | $34.75 | $35.65 | $282.26 | 86,158 |
2019-07-30 | $35.34 | $35.68 | $34.97 | $35.01 | $277.19 | 50,361 |
2019-07-29 | $34.56 | $34.97 | $34.29 | $34.90 | $276.32 | 47,482 |
2019-07-26 | $35.20 | $35.24 | $34.35 | $34.44 | $272.68 | 56,955 |
2019-07-25 | $34.80 | $35.59 | $34.80 | $35.38 | $280.12 | 72,387 |
2019-07-24 | $35.74 | $35.90 | $34.75 | $34.78 | $275.37 | 57,562 |
2019-07-23 | $36.37 | $36.37 | $35.48 | $35.50 | $281.07 | 72,894 |
2019-07-22 | $36.63 | $36.95 | $36.34 | $36.59 | $289.70 | 66,190 |
2019-07-19 | $35.80 | $36.79 | $35.59 | $36.75 | $290.97 | 57,972 |
2019-07-18 | $36.87 | $36.95 | $35.79 | $35.95 | $284.63 | 46,922 |
2019-07-17 | $36.10 | $36.71 | $35.94 | $36.65 | $290.17 | 75,778 |
2019-07-16 | $35.61 | $36.10 | $35.50 | $35.94 | $284.55 | 63,940 |
2019-07-15 | $35.15 | $35.80 | $35.10 | $35.65 | $282.26 | 48,653 |
2019-07-12 | $35.57 | $35.89 | $35.26 | $35.33 | $279.72 | 50,739 |
2019-07-11 | $35.71 | $36.07 | $35.63 | $35.73 | $282.89 | 63,229 |
2019-07-10 | $35.80 | $36.15 | $35.35 | $35.98 | $284.87 | 79,692 |
2019-07-09 | $36.71 | $36.88 | $35.80 | $35.91 | $284.32 | 56,732 |
2019-07-08 | $36.47 | $36.58 | $36.14 | $36.35 | $287.80 | 51,321 |
2019-07-05 | $36.24 | $36.78 | $35.84 | $35.94 | $284.55 | 106,356 |
2019-07-03 | $36.84 | $36.88 | $36.09 | $36.09 | $285.74 | 61,801 |
2019-07-02 | $37.59 | $37.64 | $36.97 | $37.09 | $293.66 | 102,014 |
2019-07-01 | $37.40 | $37.98 | $37.01 | $37.45 | $296.51 | 91,338 |
2019-06-28 | $38.56 | $39.13 | $38.31 | $38.54 | $305.14 | 86,268 |
2019-06-27 | $8.08 | $8.08 | $7.92 | $7.94 | $314.32 | 29,522 |
2019-06-26 | $7.96 | $8.15 | $7.94 | $8.14 | $322.24 | 33,451 |
2019-06-25 | $7.88 | $8.05 | $7.85 | $8.03 | $317.88 | 51,256 |
2019-06-24 | $7.78 | $7.88 | $7.71 | $7.87 | $311.55 | 41,615 |
2019-06-21 | $7.68 | $7.79 | $7.61 | $7.78 | $307.99 | 37,070 |
2019-06-20 | $7.66 | $7.86 | $7.62 | $7.64 | $302.45 | 63,528 |
2019-06-19 | $7.83 | $7.85 | $7.74 | $7.82 | $309.57 | 37,458 |
2019-06-18 | $7.92 | $7.97 | $7.75 | $7.85 | $310.76 | 41,627 |
2019-06-17 | $7.92 | $8.04 | $7.85 | $8.03 | $317.88 | 32,221 |
2019-06-14 | $7.94 | $8.06 | $7.86 | $7.92 | $313.53 | 32,318 |
2019-06-13 | $7.95 | $8.06 | $7.90 | $7.97 | $315.51 | 26,479 |
2019-06-12 | $7.97 | $8.07 | $7.89 | $8.01 | $317.09 | 41,191 |
2019-06-11 | $7.76 | $7.99 | $7.73 | $7.90 | $312.74 | 46,116 |
2019-06-10 | $7.87 | $7.89 | $7.74 | $7.87 | $311.55 | 66,810 |
2019-06-07 | $8.08 | $8.09 | $7.90 | $8.01 | $317.09 | 69,300 |
2019-06-06 | $8.13 | $8.26 | $8.00 | $8.06 | $319.07 | 58,412 |
2019-06-05 | $8.36 | $8.51 | $8.16 | $8.18 | $323.82 | 78,289 |
2019-06-04 | $8.74 | $8.86 | $8.44 | $8.45 | $334.51 | 75,935 |
2019-06-03 | $9.05 | $9.20 | $8.87 | $9.03 | $357.47 | 71,526 |
2019-05-31 | $9.08 | $9.12 | $8.89 | $9.03 | $357.47 | 94,783 |
2019-05-30 | $8.68 | $8.88 | $8.57 | $8.78 | $347.58 | 51,876 |
2019-05-29 | $8.81 | $8.94 | $8.70 | $8.73 | $345.60 | 94,175 |
2019-05-28 | $8.45 | $8.64 | $8.33 | $8.64 | $342.03 | 42,671 |
2019-05-24 | $8.46 | $8.55 | $8.39 | $8.43 | $333.72 | 35,221 |
2019-05-23 | $8.52 | $8.75 | $8.49 | $8.59 | $340.05 | 65,559 |
2019-05-22 | $8.31 | $8.35 | $8.22 | $8.28 | $327.78 | 38,662 |
2019-05-21 | $8.32 | $8.35 | $8.23 | $8.25 | $326.59 | 30,377 |
2019-05-20 | $8.51 | $8.54 | $8.34 | $8.46 | $334.91 | 50,377 |
2019-05-17 | $8.46 | $8.47 | $8.21 | $8.39 | $332.14 | 45,221 |
2019-05-16 | $8.44 | $8.45 | $8.13 | $8.26 | $326.99 | 45,273 |
2019-05-15 | $8.72 | $8.76 | $8.42 | $8.54 | $338.07 | 56,213 |
2019-05-14 | $8.70 | $8.73 | $8.37 | $8.55 | $338.47 | 64,619 |
2019-05-13 | $8.62 | $8.85 | $8.59 | $8.78 | $347.58 | 108,142 |
2019-05-10 | $8.46 | $8.69 | $8.15 | $8.22 | $325.41 | 71,798 |
2019-05-09 | $8.56 | $8.72 | $8.35 | $8.39 | $332.14 | 96,536 |
2019-05-08 | $8.37 | $8.40 | $8.15 | $8.36 | $330.95 | 59,587 |
2019-05-07 | $8.10 | $8.48 | $8.06 | $8.31 | $328.97 | 119,088 |
2019-05-06 | $8.18 | $8.22 | $7.86 | $7.92 | $313.53 | 54,403 |
2019-05-03 | $7.94 | $7.97 | $7.80 | $7.83 | $309.97 | 30,824 |
2019-05-02 | $8.02 | $8.17 | $7.90 | $8.02 | $317.49 | 54,473 |
2019-05-01 | $7.80 | $8.03 | $7.78 | $8.02 | $317.49 | 48,480 |
2019-04-30 | $7.93 | $8.03 | $7.82 | $7.85 | $310.76 | 41,312 |
2019-04-29 | $8.05 | $8.06 | $7.86 | $7.93 | $313.93 | 53,445 |
2019-04-26 | $8.29 | $8.32 | $8.08 | $8.09 | $320.26 | 33,284 |
2019-04-25 | $8.38 | $8.47 | $8.21 | $8.28 | $327.78 | 35,446 |
2019-04-24 | $8.37 | $8.42 | $8.25 | $8.32 | $329.37 | 38,640 |
2019-04-23 | $8.52 | $8.54 | $8.30 | $8.33 | $329.76 | 45,357 |
2019-04-22 | $8.48 | $8.59 | $8.47 | $8.51 | $336.89 | 34,096 |
2019-04-18 | $8.40 | $8.49 | $8.38 | $8.44 | $334.12 | 56,745 |
2019-04-17 | $8.34 | $8.54 | $8.30 | $8.41 | $332.93 | 63,748 |
2019-04-16 | $8.46 | $8.50 | $8.37 | $8.39 | $332.14 | 56,036 |
2019-04-15 | $8.39 | $8.56 | $8.37 | $8.50 | $336.49 | 55,000 |
2019-04-12 | $8.47 | $8.60 | $8.36 | $8.38 | $331.74 | 100,027 |
2019-04-11 | $8.78 | $8.87 | $8.68 | $8.75 | $346.39 | 49,812 |
2019-04-10 | $8.91 | $8.97 | $8.81 | $8.82 | $349.16 | 42,416 |
2019-04-09 | $8.84 | $9.01 | $8.84 | $8.95 | $354.31 | 69,271 |
2019-04-08 | $8.86 | $8.89 | $8.77 | $8.78 | $347.58 | 47,449 |
2019-04-05 | $8.78 | $8.84 | $8.74 | $8.78 | $347.58 | 46,032 |
2019-04-04 | $8.88 | $8.93 | $8.79 | $8.83 | $349.55 | 62,424 |
2019-04-03 | $8.83 | $8.98 | $8.77 | $8.89 | $351.93 | 67,195 |
2019-04-02 | $9.02 | $9.08 | $8.92 | $8.97 | $355.10 | 62,850 |
2019-04-01 | $9.28 | $9.29 | $8.96 | $8.99 | $355.89 | 69,968 |
2019-03-29 | $9.41 | $9.56 | $9.36 | $9.45 | $374.10 | 50,745 |
2019-03-28 | $9.75 | $9.82 | $9.53 | $9.54 | $377.66 | 71,180 |
2019-03-27 | $9.69 | $9.92 | $9.60 | $9.76 | $386.37 | 80,305 |
2019-03-26 | $9.80 | $9.91 | $9.66 | $9.67 | $382.81 | 59,537 |
2019-03-25 | $9.97 | $10.14 | $9.80 | $9.99 | $395.48 | 111,077 |
2019-03-22 | $9.48 | $9.99 | $9.44 | $9.92 | $392.70 | 190,777 |
2019-03-21 | $9.57 | $9.63 | $9.23 | $9.31 | $368.56 | 80,047 |
2019-03-20 | $9.12 | $9.48 | $9.11 | $9.46 | $374.49 | 84,048 |
2019-03-19 | $8.84 | $9.15 | $8.80 | $9.07 | $359.06 | 57,947 |
2019-03-18 | $9.08 | $9.08 | $8.87 | $8.96 | $353.63 | 54,124 |
2019-03-15 | $9.22 | $9.23 | $9.01 | $9.10 | $359.15 | 51,642 |
2019-03-14 | $9.32 | $9.34 | $9.17 | $9.23 | $364.29 | 33,904 |
2019-03-13 | $9.42 | $9.46 | $9.21 | $9.32 | $367.84 | 55,909 |
2019-03-12 | $9.55 | $9.56 | $9.43 | $9.51 | $375.34 | 51,757 |
2019-03-11 | $9.87 | $9.89 | $9.58 | $9.58 | $378.10 | 83,888 |
2019-03-08 | $10.22 | $10.27 | $9.93 | $9.95 | $392.70 | 88,137 |
2019-03-07 | $9.75 | $10.06 | $9.73 | $9.95 | $392.70 | 138,920 |
2019-03-06 | $9.52 | $9.72 | $9.48 | $9.69 | $382.44 | 71,815 |
2019-03-05 | $9.46 | $9.65 | $9.45 | $9.51 | $375.34 | 42,466 |
2019-03-04 | $9.26 | $9.70 | $9.17 | $9.46 | $373.36 | 72,093 |
2019-03-01 | $9.29 | $9.47 | $9.16 | $9.33 | $368.23 | 68,187 |
2019-02-28 | $9.44 | $9.47 | $9.32 | $9.45 | $372.97 | 36,338 |
2019-02-27 | $9.58 | $9.61 | $9.42 | $9.45 | $372.97 | 34,137 |
2019-02-26 | $9.56 | $9.60 | $9.38 | $9.50 | $374.94 | 39,222 |
2019-02-25 | $9.35 | $9.49 | $9.24 | $9.47 | $373.76 | 48,246 |
2019-02-22 | $9.48 | $9.59 | $9.45 | $9.49 | $374.55 | 37,293 |
2019-02-21 | $9.50 | $9.67 | $9.46 | $9.55 | $376.92 | 59,297 |
2019-02-20 | $9.54 | $9.60 | $9.44 | $9.45 | $372.97 | 32,517 |
2019-02-19 | $9.66 | $9.73 | $9.46 | $9.51 | $375.34 | 35,336 |
2019-02-15 | $9.84 | $9.84 | $9.56 | $9.57 | $377.70 | 82,590 |
2019-02-14 | $9.96 | $10.18 | $9.84 | $10.02 | $395.46 | 43,580 |
2019-02-13 | $9.79 | $9.82 | $9.63 | $9.81 | $387.18 | 39,407 |
2019-02-12 | $10.04 | $10.05 | $9.84 | $9.92 | $391.52 | 49,225 |
2019-02-11 | $10.23 | $10.31 | $10.16 | $10.21 | $402.96 | 29,360 |
2019-02-08 | $10.39 | $10.64 | $10.30 | $10.31 | $406.91 | 64,862 |
2019-02-07 | $10.20 | $10.46 | $10.15 | $10.25 | $404.54 | 80,788 |
2019-02-06 | $10.04 | $10.16 | $9.98 | $10.06 | $397.04 | 35,561 |
2019-02-05 | $9.98 | $10.14 | $9.97 | $9.98 | $393.89 | 34,617 |
2019-02-04 | $10.19 | $10.32 | $10.01 | $10.01 | $395.07 | 34,840 |
2019-02-01 | $10.30 | $10.33 | $10.11 | $10.17 | $401.38 | 48,458 |
2019-01-31 | $10.45 | $10.55 | $10.29 | $10.33 | $407.70 | 43,864 |
2019-01-30 | $10.43 | $10.62 | $10.17 | $10.34 | $408.09 | 57,615 |
2019-01-29 | $10.48 | $10.66 | $10.46 | $10.57 | $417.17 | 35,900 |
2019-01-28 | $10.65 | $10.74 | $10.49 | $10.51 | $414.80 | 52,428 |
2019-01-25 | $10.56 | $10.61 | $10.33 | $10.45 | $412.44 | 65,349 |
2019-01-24 | $10.98 | $11.00 | $10.69 | $10.78 | $425.46 | 44,923 |
2019-01-23 | $10.79 | $11.18 | $10.70 | $10.89 | $429.80 | 65,209 |
2019-01-22 | $10.82 | $11.07 | $10.68 | $10.89 | $429.80 | 94,553 |
2019-01-18 | $10.91 | $11.03 | $10.57 | $10.61 | $418.75 | 93,011 |
2019-01-17 | $11.35 | $11.43 | $10.94 | $11.05 | $436.12 | 68,483 |
2019-01-16 | $11.45 | $11.53 | $11.08 | $11.23 | $443.22 | 80,721 |
2019-01-15 | $12.22 | $12.24 | $11.72 | $11.78 | $464.93 | 66,593 |
2019-01-14 | $12.50 | $12.56 | $12.00 | $12.09 | $477.16 | 58,365 |
2019-01-11 | $12.42 | $12.55 | $12.17 | $12.21 | $481.90 | 57,699 |
2019-01-10 | $12.63 | $12.69 | $12.19 | $12.24 | $483.08 | 88,839 |
2019-01-09 | $12.48 | $12.70 | $12.28 | $12.38 | $488.61 | 50,064 |
2019-01-08 | $12.49 | $12.98 | $12.43 | $12.59 | $496.90 | 73,117 |
2019-01-07 | $13.03 | $13.12 | $12.48 | $12.80 | $505.18 | 38,956 |
2019-01-04 | $13.70 | $13.72 | $12.83 | $12.99 | $512.68 | 110,689 |
2019-01-03 | $13.81 | $14.31 | $13.64 | $14.27 | $563.20 | 119,290 |
2019-01-02 | $14.15 | $14.26 | $13.39 | $13.53 | $534.00 | 100,563 |
2018-12-31 | $13.73 | $14.11 | $13.47 | $13.57 | $535.57 | 79,299 |
2018-12-28 | $13.77 | $14.12 | $13.39 | $13.92 | $549.39 | 129,705 |
2018-12-27 | $15.09 | $15.42 | $13.88 | $13.94 | $550.18 | 112,756 |
2018-12-26 | $16.42 | $16.99 | $14.34 | $14.34 | $564.31 | 261,999 |
2018-12-24 | $15.99 | $16.64 | $15.68 | $16.62 | $654.04 | 216,601 |
2018-12-21 | $14.49 | $15.61 | $13.88 | $15.48 | $609.18 | 226,501 |
2018-12-20 | $14.32 | $14.93 | $13.95 | $14.60 | $574.55 | 205,772 |
2018-12-19 | $13.62 | $14.39 | $12.85 | $14.15 | $556.84 | 124,394 |
2018-12-18 | $13.36 | $13.85 | $12.99 | $13.61 | $535.59 | 131,778 |
2018-12-17 | $13.02 | $13.77 | $12.79 | $13.60 | $535.19 | 130,724 |
2018-12-14 | $12.83 | $12.99 | $12.52 | $12.89 | $507.25 | 90,642 |
2018-12-13 | $12.29 | $12.64 | $12.19 | $12.52 | $492.69 | 92,581 |
2018-12-12 | $12.02 | $12.40 | $11.88 | $12.38 | $487.18 | 90,757 |
2018-12-11 | $11.77 | $12.54 | $11.65 | $12.42 | $488.76 | 117,763 |
2018-12-10 | $11.98 | $12.79 | $11.90 | $12.19 | $479.71 | 161,821 |
2018-12-07 | $11.31 | $12.04 | $10.97 | $11.85 | $466.33 | 148,230 |
2018-12-06 | $11.80 | $12.20 | $11.22 | $11.22 | $441.53 | 187,481 |
2018-12-04 | $10.13 | $11.22 | $10.12 | $11.14 | $438.39 | 155,023 |
2018-12-03 | $9.88 | $10.22 | $9.81 | $10.02 | $394.31 | 50,409 |
2018-11-30 | $10.57 | $10.61 | $10.20 | $10.27 | $404.15 | 39,274 |
2018-11-29 | $10.40 | $10.64 | $10.32 | $10.51 | $413.59 | 44,693 |
2018-11-28 | $10.84 | $11.01 | $10.29 | $10.29 | $404.94 | 68,167 |
2018-11-27 | $11.08 | $11.12 | $10.88 | $10.92 | $429.73 | 57,213 |
2018-11-26 | $11.27 | $11.29 | $10.92 | $10.97 | $431.70 | 69,439 |
2018-11-23 | $11.46 | $11.65 | $11.37 | $11.60 | $456.49 | 47,050 |
2018-11-21 | $11.21 | $11.46 | $10.96 | $11.32 | $445.47 | 68,397 |
2018-11-20 | $11.18 | $11.52 | $11.13 | $11.40 | $448.62 | 93,952 |
2018-11-19 | $10.64 | $11.04 | $10.53 | $10.82 | $425.79 | 97,038 |
2018-11-16 | $10.77 | $10.93 | $10.47 | $10.61 | $417.53 | 83,386 |
2018-11-15 | $11.16 | $11.37 | $10.61 | $10.67 | $419.89 | 165,898 |
2018-11-14 | $10.49 | $11.30 | $10.41 | $11.02 | $433.66 | 113,396 |
2018-11-13 | $10.72 | $10.78 | $10.42 | $10.67 | $419.89 | 55,539 |
2018-11-12 | $10.30 | $10.84 | $10.24 | $10.80 | $425.01 | 81,754 |
2018-11-09 | $10.15 | $10.44 | $10.08 | $10.26 | $403.76 | 61,326 |
2018-11-08 | $10.19 | $10.24 | $9.94 | $10.02 | $394.31 | 45,787 |
2018-11-07 | $10.40 | $10.56 | $10.06 | $10.09 | $397.07 | 93,421 |
2018-11-06 | $10.82 | $10.82 | $10.57 | $10.59 | $416.74 | 30,531 |
2018-11-05 | $11.13 | $11.13 | $10.64 | $10.75 | $423.04 | 49,303 |
2018-11-02 | $10.79 | $11.42 | $10.72 | $11.13 | $437.99 | 76,376 |
2018-11-01 | $11.10 | $11.30 | $10.99 | $11.04 | $434.45 | 58,334 |
2018-10-31 | $11.40 | $11.40 | $10.82 | $11.24 | $442.32 | 101,851 |
2018-10-30 | $12.04 | $12.15 | $11.64 | $11.68 | $459.64 | 115,039 |
2018-10-29 | $11.86 | $12.55 | $11.47 | $12.13 | $477.34 | 204,970 |
2018-10-26 | $12.10 | $12.59 | $11.89 | $12.25 | $482.07 | 187,447 |
2018-10-25 | $12.11 | $12.23 | $11.42 | $11.67 | $459.24 | 85,834 |
2018-10-24 | $11.58 | $12.41 | $11.58 | $12.36 | $486.40 | 82,437 |
2018-10-23 | $12.01 | $12.22 | $11.43 | $11.59 | $456.09 | 105,023 |
2018-10-22 | $10.85 | $11.41 | $10.79 | $11.41 | $449.01 | 55,265 |
2018-10-19 | $10.99 | $11.08 | $10.66 | $10.91 | $429.33 | 65,252 |
2018-10-18 | $10.71 | $11.14 | $10.55 | $11.04 | $434.45 | 58,174 |
2018-10-17 | $10.84 | $11.04 | $10.44 | $10.60 | $417.14 | 51,627 |
2018-10-16 | $11.20 | $11.41 | $10.76 | $10.80 | $425.01 | 72,382 |
2018-10-15 | $11.28 | $11.44 | $11.11 | $11.44 | $450.19 | 52,340 |
2018-10-12 | $10.85 | $11.76 | $10.74 | $11.27 | $443.50 | 132,412 |
2018-10-11 | $10.72 | $11.59 | $10.64 | $11.45 | $450.59 | 158,427 |
2018-10-10 | $9.78 | $10.63 | $9.73 | $10.58 | $416.35 | 90,175 |
2018-10-09 | $9.74 | $9.86 | $9.63 | $9.73 | $382.90 | 29,933 |
2018-10-08 | $9.81 | $9.92 | $9.63 | $9.66 | $380.14 | 38,172 |
2018-10-05 | $9.57 | $9.82 | $9.49 | $9.73 | $382.90 | 48,789 |
2018-10-04 | $9.63 | $9.80 | $9.42 | $9.61 | $378.18 | 46,984 |
2018-10-03 | $9.60 | $9.68 | $9.47 | $9.60 | $377.78 | 32,115 |
2018-10-02 | $9.79 | $9.89 | $9.70 | $9.75 | $383.69 | 32,361 |
2018-10-01 | $9.57 | $9.77 | $9.50 | $9.72 | $382.51 | 32,851 |
2018-09-28 | $9.69 | $9.75 | $9.60 | $9.71 | $382.11 | 24,661 |
2018-09-27 | $9.49 | $9.60 | $9.41 | $9.59 | $377.39 | 24,536 |
2018-09-26 | $9.22 | $9.58 | $9.20 | $9.54 | $375.42 | 24,770 |
2018-09-25 | $9.11 | $9.26 | $9.10 | $9.24 | $363.62 | 14,859 |
2018-09-24 | $8.98 | $9.26 | $8.97 | $9.22 | $362.01 | 40,414 |
2018-09-21 | $8.83 | $8.96 | $8.80 | $8.93 | $350.62 | 16,317 |
2018-09-20 | $8.99 | $9.01 | $8.82 | $8.88 | $348.66 | 45,068 |
2018-09-19 | $9.33 | $9.34 | $9.05 | $9.11 | $357.69 | 30,408 |
2018-09-18 | $9.40 | $9.44 | $9.29 | $9.33 | $366.33 | 13,961 |
2018-09-17 | $9.30 | $9.46 | $9.25 | $9.42 | $369.86 | 18,529 |
2018-09-14 | $9.37 | $9.39 | $9.29 | $9.31 | $365.54 | 15,056 |
2018-09-13 | $9.36 | $9.44 | $9.24 | $9.39 | $368.68 | 17,434 |
2018-09-12 | $9.30 | $9.46 | $9.27 | $9.43 | $370.25 | 25,507 |
2018-09-11 | $9.39 | $9.47 | $9.23 | $9.28 | $364.36 | 22,734 |
2018-09-10 | $9.28 | $9.37 | $9.23 | $9.33 | $366.33 | 24,550 |
2018-09-07 | $9.28 | $9.44 | $9.27 | $9.36 | $367.51 | 26,620 |
2018-09-06 | $9.20 | $9.35 | $9.15 | $9.28 | $364.36 | 32,990 |
2018-09-05 | $9.16 | $9.25 | $9.11 | $9.21 | $361.62 | 26,781 |
2018-09-04 | $9.26 | $9.32 | $9.13 | $9.14 | $358.87 | 27,675 |
2018-08-31 | $9.29 | $9.33 | $9.20 | $9.22 | $362.01 | 27,705 |
2018-08-30 | $9.15 | $9.27 | $9.09 | $9.22 | $362.01 | 33,209 |
2018-08-29 | $9.12 | $9.16 | $9.00 | $9.07 | $356.12 | 31,731 |
2018-08-28 | $9.10 | $9.18 | $9.07 | $9.11 | $357.69 | 26,309 |
2018-08-27 | $9.28 | $9.30 | $9.07 | $9.15 | $359.26 | 49,690 |
2018-08-24 | $9.47 | $9.48 | $9.36 | $9.39 | $368.68 | 23,293 |
2018-08-23 | $9.44 | $9.55 | $9.42 | $9.52 | $373.79 | 28,379 |
2018-08-22 | $9.47 | $9.52 | $9.38 | $9.44 | $370.65 | 30,003 |
2018-08-21 | $9.41 | $9.44 | $9.27 | $9.39 | $368.68 | 36,140 |
2018-08-20 | $9.50 | $9.53 | $9.39 | $9.42 | $369.86 | 21,117 |
2018-08-17 | $9.67 | $9.67 | $9.46 | $9.51 | $373.39 | 24,912 |
2018-08-16 | $9.80 | $9.80 | $9.52 | $9.61 | $377.32 | 37,014 |
2018-08-15 | $9.92 | $10.05 | $9.83 | $9.91 | $389.10 | 51,459 |
2018-08-14 | $9.90 | $9.97 | $9.72 | $9.78 | $384.00 | 25,868 |
2018-08-13 | $9.81 | $10.02 | $9.73 | $10.00 | $392.63 | 46,999 |
2018-08-10 | $9.76 | $9.88 | $9.72 | $9.81 | $385.17 | 48,464 |
2018-08-09 | $9.49 | $9.57 | $9.44 | $9.55 | $374.97 | 23,221 |
2018-08-08 | $9.52 | $9.56 | $9.43 | $9.48 | $372.22 | 18,190 |
2018-08-07 | $9.56 | $9.57 | $9.40 | $9.51 | $373.39 | 32,107 |
2018-08-06 | $9.73 | $9.73 | $9.54 | $9.60 | $376.93 | 23,818 |
2018-08-03 | $9.87 | $9.87 | $9.70 | $9.70 | $380.85 | 25,587 |
2018-08-02 | $9.97 | $10.10 | $9.82 | $9.84 | $386.35 | 26,375 |
2018-08-01 | $9.91 | $9.96 | $9.73 | $9.88 | $387.92 | 29,676 |
2018-07-31 | $9.88 | $10.02 | $9.83 | $9.97 | $391.46 | 29,048 |
2018-07-30 | $9.78 | $9.96 | $9.75 | $9.93 | $389.89 | 33,645 |
2018-07-27 | $9.66 | $9.95 | $9.60 | $9.81 | $385.17 | 36,629 |
2018-07-26 | $9.70 | $9.73 | $9.58 | $9.71 | $381.25 | 26,385 |
2018-07-25 | $9.86 | $9.87 | $9.64 | $9.67 | $379.68 | 39,552 |
2018-07-24 | $9.75 | $9.90 | $9.67 | $9.82 | $385.57 | 51,859 |
2018-07-23 | $10.06 | $10.10 | $9.81 | $9.84 | $386.35 | 43,251 |
2018-07-20 | $10.15 | $10.21 | $10.02 | $10.10 | $396.56 | 23,234 |
2018-07-19 | $9.96 | $10.13 | $9.94 | $10.09 | $396.17 | 39,979 |
2018-07-18 | $10.11 | $10.13 | $9.84 | $9.87 | $387.53 | 51,058 |
2018-07-17 | $10.23 | $10.25 | $10.08 | $10.17 | $399.31 | 33,842 |
2018-07-16 | $10.42 | $10.46 | $10.18 | $10.20 | $400.49 | 38,372 |
2018-07-13 | $10.43 | $10.68 | $10.37 | $10.49 | $411.87 | 51,883 |
2018-07-12 | $10.29 | $10.48 | $10.28 | $10.34 | $405.98 | 26,321 |
2018-07-11 | $10.54 | $10.54 | $10.33 | $10.46 | $410.70 | 43,343 |
2018-07-10 | $10.27 | $10.44 | $10.24 | $10.37 | $407.16 | 32,551 |
2018-07-09 | $10.70 | $10.70 | $10.31 | $10.32 | $405.20 | 45,712 |
2018-07-06 | $11.02 | $11.10 | $10.71 | $10.80 | $424.04 | 36,869 |
2018-07-05 | $11.01 | $11.14 | $10.96 | $10.98 | $431.11 | 26,791 |
2018-07-03 | $10.90 | $11.20 | $10.85 | $11.17 | $438.57 | 14,603 |
2018-07-02 | $11.28 | $11.28 | $10.97 | $10.98 | $431.11 | 27,718 |
2018-06-29 | $10.82 | $11.10 | $10.66 | $11.08 | $435.04 | 49,746 |
2018-06-28 | $11.40 | $11.45 | $10.97 | $11.09 | $435.43 | 49,281 |
2018-06-27 | $11.01 | $11.40 | $10.84 | $11.40 | $447.60 | 50,638 |
2018-06-26 | $10.93 | $11.14 | $10.88 | $11.02 | $432.68 | 30,207 |
2018-06-25 | $10.71 | $11.16 | $10.68 | $10.96 | $430.33 | 79,920 |
2018-06-22 | $10.38 | $10.61 | $10.35 | $10.58 | $415.41 | 19,478 |
2018-06-21 | $10.54 | $10.69 | $10.41 | $10.52 | $413.05 | 44,367 |
2018-06-20 | $10.37 | $10.48 | $10.33 | $10.47 | $411.09 | 22,780 |
2018-06-19 | $10.67 | $10.70 | $10.45 | $10.49 | $411.87 | 59,217 |
2018-06-18 | $10.62 | $10.70 | $10.40 | $10.42 | $409.12 | 27,943 |
2018-06-15 | $10.56 | $10.69 | $10.34 | $10.42 | $409.12 | 51,021 |
2018-06-14 | $10.23 | $10.45 | $10.19 | $10.42 | $409.12 | 37,668 |
2018-06-13 | $10.08 | $10.30 | $10.02 | $10.30 | $404.41 | 40,592 |
2018-06-12 | $10.08 | $10.21 | $10.00 | $10.12 | $397.35 | 26,412 |
2018-06-11 | $10.02 | $10.12 | $9.92 | $10.12 | $397.35 | 37,964 |
2018-06-08 | $10.20 | $10.24 | $10.03 | $10.04 | $394.20 | 44,256 |
2018-06-07 | $10.03 | $10.28 | $9.98 | $10.15 | $398.52 | 56,185 |
2018-06-06 | $10.48 | $10.49 | $10.11 | $10.11 | $396.95 | 63,993 |
2018-06-05 | $10.54 | $10.71 | $10.51 | $10.57 | $415.01 | 25,375 |
2018-06-04 | $10.62 | $10.62 | $10.48 | $10.51 | $412.66 | 33,835 |
2018-06-01 | $10.70 | $10.77 | $10.60 | $10.71 | $420.51 | 38,638 |
2018-05-31 | $10.85 | $11.09 | $10.80 | $10.99 | $431.50 | 53,187 |
2018-05-30 | $11.05 | $11.13 | $10.69 | $10.79 | $423.65 | 60,964 |
2018-05-29 | $10.88 | $11.52 | $10.88 | $11.33 | $444.85 | 102,378 |
2018-05-25 | $10.62 | $10.72 | $10.55 | $10.61 | $416.58 | 28,314 |
2018-05-24 | $10.42 | $10.79 | $10.41 | $10.51 | $412.66 | 39,112 |
2018-05-23 | $10.42 | $10.61 | $10.36 | $10.36 | $406.77 | 39,865 |
2018-05-22 | $10.39 | $10.40 | $10.16 | $10.30 | $404.41 | 38,506 |
2018-05-21 | $10.48 | $10.49 | $10.36 | $10.42 | $409.12 | 23,821 |
2018-05-18 | $10.48 | $10.69 | $10.48 | $10.67 | $418.94 | 31,268 |
2018-05-17 | $10.46 | $10.62 | $10.40 | $10.49 | $411.87 | 26,748 |
2018-05-16 | $10.52 | $10.54 | $10.33 | $10.44 | $409.91 | 21,176 |
2018-05-15 | $10.44 | $10.56 | $10.34 | $10.45 | $410.30 | 53,182 |
2018-05-14 | $10.19 | $10.40 | $10.15 | $10.35 | $406.38 | 29,559 |
2018-05-11 | $10.23 | $10.30 | $10.10 | $10.27 | $403.24 | 34,781 |
2018-05-10 | $10.46 | $10.49 | $10.18 | $10.24 | $402.06 | 57,609 |
2018-05-09 | $10.77 | $10.85 | $10.42 | $10.49 | $411.87 | 63,622 |
2018-05-08 | $11.03 | $11.06 | $10.70 | $10.87 | $426.79 | 58,860 |
2018-05-07 | $11.15 | $11.22 | $10.90 | $11.02 | $432.68 | 54,349 |
2018-05-04 | $11.80 | $11.87 | $11.08 | $11.22 | $440.54 | 59,833 |
2018-05-03 | $11.57 | $12.08 | $11.49 | $11.61 | $455.85 | 97,916 |
2018-05-02 | $11.20 | $11.50 | $11.12 | $11.45 | $449.57 | 38,592 |
2018-05-01 | $11.26 | $11.52 | $11.15 | $11.15 | $437.79 | 49,319 |
2018-04-30 | $11.06 | $11.27 | $10.86 | $11.26 | $442.11 | 57,605 |
2018-04-27 | $11.15 | $11.21 | $11.01 | $11.08 | $435.04 | 46,212 |
2018-04-26 | $11.27 | $11.33 | $10.97 | $11.14 | $437.39 | 50,691 |
2018-04-25 | $11.32 | $11.61 | $11.20 | $11.34 | $445.25 | 62,913 |
2018-04-24 | $10.95 | $11.47 | $10.77 | $11.28 | $442.89 | 111,266 |
2018-04-23 | $10.99 | $11.18 | $10.93 | $11.06 | $434.25 | 57,105 |
2018-04-20 | $10.95 | $11.17 | $10.84 | $11.02 | $432.68 | 62,370 |
2018-04-19 | $11.21 | $11.23 | $10.94 | $10.99 | $431.50 | 66,359 |
2018-04-18 | $11.07 | $11.25 | $10.99 | $11.20 | $439.75 | 81,811 |
2018-04-17 | $11.05 | $11.21 | $10.92 | $11.13 | $437.00 | 74,791 |
2018-04-16 | $11.25 | $11.35 | $11.09 | $11.28 | $442.89 | 52,491 |
2018-04-13 | $10.77 | $11.59 | $10.77 | $11.44 | $449.17 | 100,516 |
2018-04-12 | $11.25 | $11.28 | $10.92 | $11.11 | $436.22 | 82,323 |
2018-04-11 | $11.48 | $11.55 | $11.23 | $11.49 | $451.14 | 68,230 |
2018-04-10 | $11.14 | $11.36 | $11.00 | $11.22 | $440.54 | 104,062 |
2018-04-09 | $11.55 | $11.66 | $11.01 | $11.63 | $456.63 | 66,130 |
2018-04-06 | $11.36 | $11.99 | $11.14 | $11.74 | $460.95 | 106,380 |
2018-04-05 | $11.04 | $11.17 | $10.86 | $11.04 | $433.47 | 62,547 |
2018-04-04 | $12.12 | $12.13 | $11.18 | $11.26 | $442.11 | 95,791 |
2018-04-03 | $11.75 | $12.07 | $11.51 | $11.58 | $454.67 | 68,713 |
2018-04-02 | $11.39 | $12.38 | $11.29 | $11.98 | $470.38 | 141,825 |
2018-03-29 | $11.57 | $11.70 | $11.12 | $11.32 | $444.46 | 58,621 |
2018-03-28 | $11.79 | $12.08 | $11.45 | $11.70 | $459.38 | 103,170 |
2018-03-27 | $11.15 | $12.06 | $11.08 | $11.83 | $464.49 | 116,413 |
2018-03-26 | $11.64 | $11.99 | $11.19 | $11.28 | $442.89 | 87,974 |
2018-03-23 | $11.38 | $12.36 | $11.31 | $12.30 | $482.94 | 144,287 |
2018-03-22 | $10.77 | $11.46 | $10.67 | $11.40 | $447.60 | 110,084 |
2018-03-21 | $10.35 | $10.48 | $10.11 | $10.46 | $410.70 | 31,284 |
2018-03-20 | $10.40 | $10.45 | $10.29 | $10.37 | $407.16 | 25,728 |
2018-03-19 | $10.27 | $10.73 | $10.26 | $10.47 | $410.51 | 52,386 |
2018-03-16 | $10.30 | $10.30 | $10.07 | $10.22 | $400.71 | 26,647 |
2018-03-15 | $10.22 | $10.40 | $10.20 | $10.31 | $404.24 | 35,930 |
2018-03-14 | $10.04 | $10.41 | $10.00 | $10.32 | $404.63 | 55,182 |
2018-03-13 | $9.81 | $10.18 | $9.74 | $10.10 | $396.00 | 46,269 |
2018-03-12 | $9.81 | $9.95 | $9.75 | $9.87 | $386.98 | 34,971 |
2018-03-09 | $10.23 | $10.32 | $9.83 | $9.84 | $385.81 | 74,840 |
2018-03-08 | $10.50 | $10.72 | $10.44 | $10.47 | $410.51 | 43,897 |
2018-03-07 | $10.86 | $10.90 | $10.50 | $10.55 | $413.65 | 46,224 |
2018-03-06 | $10.53 | $10.86 | $10.53 | $10.58 | $414.82 | 51,962 |
2018-03-05 | $11.38 | $11.39 | $10.54 | $10.67 | $418.35 | 51,713 |
2018-03-02 | $11.50 | $11.74 | $11.07 | $11.12 | $435.99 | 73,798 |
2018-03-01 | $10.77 | $11.40 | $10.54 | $11.25 | $441.09 | 124,483 |
2018-02-28 | $10.34 | $10.79 | $10.19 | $10.79 | $423.06 | 52,525 |
2018-02-27 | $10.15 | $10.48 | $10.00 | $10.48 | $410.90 | 67,196 |
2018-02-26 | $10.36 | $10.51 | $10.15 | $10.16 | $398.35 | 39,076 |
2018-02-23 | $10.88 | $10.92 | $10.52 | $10.53 | $412.86 | 39,263 |
2018-02-22 | $10.78 | $11.09 | $10.62 | $11.03 | $432.47 | 53,857 |
2018-02-21 | $10.77 | $10.90 | $10.38 | $10.89 | $426.98 | 42,742 |
2018-02-20 | $10.73 | $10.88 | $10.45 | $10.78 | $422.66 | 48,156 |
2018-02-16 | $10.74 | $10.77 | $10.42 | $10.63 | $416.78 | 74,103 |
2018-02-15 | $10.66 | $11.02 | $10.65 | $10.67 | $418.35 | 56,521 |
2018-02-14 | $11.60 | $11.66 | $10.88 | $10.92 | $428.15 | 61,543 |
2018-02-13 | $11.88 | $11.91 | $11.45 | $11.52 | $451.68 | 49,049 |
2018-02-12 | $11.83 | $12.17 | $11.44 | $11.69 | $458.34 | 77,655 |
2018-02-09 | $12.25 | $13.39 | $11.83 | $12.12 | $475.20 | 159,362 |
2018-02-08 | $11.35 | $12.86 | $11.34 | $12.86 | $504.22 | 169,280 |
2018-02-07 | $11.55 | $11.61 | $10.97 | $11.45 | $448.93 | 99,220 |
2018-02-06 | $12.80 | $12.82 | $11.35 | $11.45 | $448.93 | 198,747 |
2018-02-05 | $11.02 | $12.17 | $10.69 | $12.00 | $470.50 | 214,491 |
2018-02-02 | $10.09 | $10.62 | $10.07 | $10.58 | $414.82 | 97,793 |
2018-02-01 | $10.17 | $10.20 | $9.94 | $9.99 | $391.69 | 39,325 |
2018-01-31 | $10.16 | $10.23 | $10.01 | $10.11 | $396.39 | 34,967 |
2018-01-30 | $10.19 | $10.25 | $10.01 | $10.24 | $401.49 | 54,955 |
2018-01-29 | $9.79 | $9.96 | $9.71 | $9.95 | $390.12 | 29,482 |
2018-01-26 | $9.84 | $9.99 | $9.75 | $9.76 | $382.67 | 22,383 |
2018-01-25 | $9.85 | $10.04 | $9.85 | $9.93 | $389.34 | 36,994 |
2018-01-24 | $9.95 | $10.12 | $9.83 | $9.90 | $388.16 | 64,448 |
2018-01-23 | $10.13 | $10.23 | $10.01 | $10.03 | $393.26 | 60,527 |
2018-01-22 | $10.39 | $10.40 | $10.11 | $10.11 | $396.39 | 31,535 |
2018-01-19 | $10.52 | $10.56 | $10.38 | $10.38 | $406.98 | 20,425 |
2018-01-18 | $10.51 | $10.64 | $10.48 | $10.59 | $415.21 | 23,343 |
2018-01-17 | $10.77 | $10.87 | $10.47 | $10.54 | $413.25 | 32,507 |
2018-01-16 | $10.53 | $10.90 | $10.42 | $10.80 | $423.45 | 47,543 |
2018-01-12 | $10.83 | $10.90 | $10.71 | $10.73 | $420.70 | 30,246 |
2018-01-11 | $10.95 | $11.04 | $10.90 | $10.90 | $427.37 | 31,632 |
2018-01-10 | $11.10 | $11.21 | $10.93 | $11.03 | $432.47 | 26,539 |
2018-01-09 | $11.19 | $11.21 | $10.99 | $11.14 | $436.78 | 30,631 |
2018-01-08 | $11.27 | $11.37 | $11.21 | $11.25 | $441.09 | 23,020 |
2018-01-05 | $11.31 | $11.45 | $11.25 | $11.27 | $441.88 | 33,900 |
2018-01-04 | $11.53 | $11.53 | $11.19 | $11.44 | $448.54 | 46,997 |
2018-01-03 | $11.79 | $11.79 | $11.58 | $11.63 | $455.99 | 44,167 |
2018-01-02 | $11.58 | $11.88 | $11.57 | $11.79 | $462.26 | 27,337 |
2017-12-29 | $11.47 | $11.72 | $11.47 | $11.69 | $458.34 | 20,843 |
2017-12-28 | $11.63 | $11.70 | $11.54 | $11.56 | $453.25 | 13,414 |
2017-12-27 | $11.77 | $11.79 | $11.68 | $11.71 | $459.13 | 17,998 |
2017-12-26 | $11.71 | $11.84 | $11.65 | $11.75 | $460.70 | 14,021 |
2017-12-22 | $11.63 | $11.86 | $11.63 | $11.71 | $459.13 | 23,562 |
2017-12-21 | $11.75 | $11.79 | $11.60 | $11.70 | $458.74 | 19,293 |
2017-12-20 | $11.52 | $11.89 | $11.52 | $11.88 | $465.79 | 28,320 |
2017-12-19 | $11.42 | $11.76 | $11.41 | $11.75 | $460.70 | 33,332 |
2017-12-18 | $11.50 | $11.57 | $11.36 | $11.50 | $450.89 | 30,860 |
2017-12-15 | $11.93 | $11.96 | $11.61 | $11.76 | $461.09 | 24,573 |
2017-12-14 | $11.79 | $12.10 | $11.76 | $12.06 | $472.85 | 27,986 |
2017-12-13 | $11.57 | $11.92 | $11.55 | $11.90 | $466.58 | 32,211 |
2017-12-12 | $11.81 | $11.86 | $11.48 | $11.59 | $454.42 | 24,428 |
2017-12-11 | $11.86 | $11.96 | $11.80 | $11.89 | $466.19 | 16,396 |
2017-12-08 | $11.85 | $12.05 | $11.83 | $11.86 | $465.01 | 22,845 |
2017-12-07 | $12.24 | $12.30 | $11.94 | $12.03 | $471.67 | 39,917 |
2017-12-06 | $12.24 | $12.27 | $12.07 | $12.18 | $477.56 | 31,700 |
2017-12-05 | $11.93 | $12.20 | $11.83 | $12.14 | $475.99 | 56,502 |
2017-12-04 | $11.61 | $11.98 | $11.58 | $11.97 | $469.32 | 46,670 |
2017-12-01 | $12.22 | $12.89 | $12.06 | $12.19 | $477.95 | 102,659 |
2017-11-30 | $12.25 | $12.40 | $11.87 | $12.24 | $479.91 | 59,794 |
2017-11-29 | $12.56 | $12.65 | $12.29 | $12.46 | $488.53 | 50,011 |
2017-11-28 | $13.40 | $13.47 | $12.73 | $12.78 | $501.08 | 58,610 |
2017-11-27 | $13.39 | $13.47 | $13.28 | $13.47 | $528.13 | 17,913 |
2017-11-24 | $13.38 | $13.44 | $13.34 | $13.44 | $526.96 | 8,882 |
2017-11-22 | $13.29 | $13.46 | $13.24 | $13.45 | $527.35 | 11,983 |
2017-11-21 | $13.34 | $13.39 | $13.28 | $13.30 | $521.47 | 15,342 |
2017-11-20 | $13.56 | $13.63 | $13.43 | $13.49 | $528.92 | 12,752 |
2017-11-17 | $13.62 | $13.72 | $13.55 | $13.63 | $534.41 | 19,595 |
2017-11-16 | $13.48 | $13.54 | $13.39 | $13.51 | $529.70 | 25,861 |
2017-11-15 | $13.84 | $13.97 | $13.49 | $13.65 | $535.19 | 31,395 |
2017-11-14 | $13.76 | $13.83 | $13.59 | $13.60 | $533.23 | 24,710 |
2017-11-13 | $13.86 | $13.86 | $13.56 | $13.59 | $532.84 | 17,916 |
2017-11-10 | $13.60 | $13.72 | $13.58 | $13.68 | $536.37 | 24,332 |
2017-11-09 | $13.70 | $13.95 | $13.54 | $13.62 | $534.02 | 51,008 |
2017-11-08 | $13.49 | $13.62 | $13.40 | $13.50 | $529.31 | 26,625 |
2017-11-07 | $13.03 | $13.49 | $12.97 | $13.41 | $525.78 | 30,570 |
2017-11-06 | $13.24 | $13.25 | $13.04 | $13.09 | $513.23 | 15,394 |
2017-11-03 | $13.15 | $13.32 | $13.15 | $13.19 | $517.16 | 24,331 |
2017-11-02 | $13.39 | $13.49 | $13.06 | $13.12 | $514.41 | 32,381 |
2017-11-01 | $13.31 | $13.45 | $13.18 | $13.38 | $524.61 | 20,908 |
2017-10-31 | $13.35 | $13.48 | $13.35 | $13.45 | $527.35 | 15,303 |
2017-10-30 | $13.44 | $13.49 | $13.30 | $13.40 | $525.39 | 24,663 |
2017-10-27 | $13.38 | $13.56 | $13.27 | $13.30 | $521.47 | 31,032 |
2017-10-26 | $13.38 | $13.41 | $13.23 | $13.34 | $523.04 | 25,405 |
2017-10-25 | $13.28 | $13.70 | $13.26 | $13.48 | $528.53 | 38,647 |
2017-10-24 | $13.39 | $13.48 | $13.28 | $13.36 | $523.82 | 15,783 |
2017-10-23 | $13.37 | $13.56 | $13.35 | $13.52 | $530.09 | 16,355 |
2017-10-20 | $13.49 | $13.55 | $13.36 | $13.44 | $526.96 | 17,581 |
2017-10-19 | $14.00 | $14.05 | $13.78 | $13.80 | $541.07 | 22,890 |
2017-10-18 | $13.82 | $13.95 | $13.75 | $13.80 | $541.07 | 26,080 |
2017-10-17 | $13.72 | $14.04 | $13.72 | $13.99 | $548.52 | 21,618 |
2017-10-16 | $13.87 | $13.93 | $13.78 | $13.81 | $541.46 | 19,635 |
2017-10-13 | $14.00 | $14.16 | $13.81 | $13.93 | $546.17 | 28,307 |
2017-10-12 | $13.76 | $13.98 | $13.70 | $13.95 | $546.95 | 28,149 |
2017-10-11 | $13.83 | $13.91 | $13.76 | $13.79 | $540.68 | 12,332 |
2017-10-10 | $13.91 | $13.94 | $13.76 | $13.82 | $541.86 | 11,558 |
2017-10-09 | $13.81 | $14.02 | $13.73 | $13.95 | $546.95 | 20,942 |
2017-10-06 | $13.80 | $14.05 | $13.80 | $13.90 | $544.99 | 25,513 |
2017-10-05 | $14.18 | $14.27 | $13.79 | $13.88 | $544.21 | 33,262 |
2017-10-04 | $14.26 | $14.33 | $14.15 | $14.26 | $559.11 | 16,907 |
2017-10-03 | $14.26 | $14.37 | $14.18 | $14.21 | $557.15 | 20,366 |
2017-10-02 | $14.55 | $14.56 | $14.30 | $14.32 | $561.46 | 23,012 |
2017-09-29 | $14.72 | $14.74 | $14.55 | $14.58 | $571.65 | 19,119 |
2017-09-28 | $14.80 | $14.94 | $14.70 | $14.72 | $577.14 | 14,758 |
2017-09-27 | $14.88 | $15.01 | $14.71 | $14.86 | $582.63 | 27,831 |
2017-09-26 | $15.14 | $15.28 | $15.09 | $15.22 | $596.75 | 13,922 |
2017-09-25 | $15.12 | $15.40 | $15.05 | $15.21 | $596.36 | 21,846 |
2017-09-22 | $15.24 | $15.24 | $15.06 | $15.09 | $591.65 | 23,648 |
2017-09-21 | $15.15 | $15.18 | $14.98 | $15.08 | $591.26 | 23,134 |
2017-09-20 | $15.29 | $15.41 | $15.05 | $15.14 | $593.61 | 26,749 |
2017-09-19 | $15.48 | $15.49 | $15.20 | $15.29 | $599.49 | 21,586 |
2017-09-18 | $15.67 | $15.68 | $15.45 | $15.49 | $607.33 | 21,379 |
2017-09-15 | $15.98 | $16.10 | $15.77 | $15.77 | $618.31 | 18,683 |
2017-09-14 | $15.95 | $16.00 | $15.84 | $15.94 | $624.98 | 24,433 |
2017-09-13 | $15.91 | $16.01 | $15.84 | $15.87 | $622.23 | 24,073 |
2017-09-12 | $16.10 | $16.11 | $15.79 | $15.84 | $621.06 | 33,339 |
2017-09-11 | $16.46 | $16.48 | $16.04 | $16.15 | $633.21 | 44,393 |
2017-09-08 | $17.32 | $17.36 | $16.77 | $16.96 | $664.97 | 46,590 |
2017-09-07 | $16.79 | $17.36 | $16.62 | $17.22 | $675.16 | 55,156 |
2017-09-06 | $16.72 | $16.86 | $16.58 | $16.79 | $658.31 | 36,422 |
2017-09-05 | $16.33 | $17.02 | $16.24 | $16.86 | $661.05 | 61,765 |
2017-09-01 | $16.10 | $16.17 | $15.87 | $16.07 | $630.08 | 22,816 |
2017-08-31 | $16.16 | $16.30 | $16.10 | $16.21 | $635.56 | 17,399 |
2017-08-30 | $16.43 | $16.50 | $16.18 | $16.29 | $638.70 | 21,352 |
2017-08-29 | $16.80 | $16.83 | $16.43 | $16.51 | $647.33 | 21,049 |
2017-08-28 | $16.07 | $16.47 | $16.07 | $16.35 | $641.05 | 25,025 |
2017-08-25 | $16.14 | $16.21 | $16.00 | $16.15 | $633.21 | 20,435 |
2017-08-24 | $16.09 | $16.32 | $16.07 | $16.30 | $639.09 | 18,844 |
2017-08-23 | $16.52 | $16.54 | $16.06 | $16.25 | $637.13 | 15,996 |
2017-08-22 | $16.46 | $16.50 | $16.17 | $16.24 | $636.74 | 20,965 |
2017-08-21 | $16.69 | $16.85 | $16.61 | $16.65 | $652.82 | 26,052 |
2017-08-18 | $16.65 | $16.85 | $16.38 | $16.69 | $654.38 | 49,286 |
2017-08-17 | $16.04 | $16.61 | $15.91 | $16.59 | $650.46 | 64,890 |
2017-08-16 | $15.77 | $15.95 | $15.65 | $15.89 | $623.02 | 19,007 |
2017-08-15 | $15.65 | $15.94 | $15.63 | $15.86 | $621.84 | 21,962 |
2017-08-14 | $16.29 | $16.30 | $15.85 | $15.95 | $625.37 | 28,452 |
2017-08-11 | $16.44 | $16.77 | $16.33 | $16.67 | $653.60 | 52,595 |
2017-08-10 | $15.96 | $16.47 | $15.92 | $16.45 | $644.97 | 52,618 |
2017-08-09 | $15.95 | $15.99 | $15.72 | $15.72 | $616.35 | 34,687 |
2017-08-08 | $15.57 | $15.75 | $15.29 | $15.69 | $615.18 | 30,562 |
2017-08-07 | $15.52 | $15.64 | $15.50 | $15.57 | $610.47 | 12,092 |
2017-08-04 | $15.51 | $15.59 | $15.39 | $15.52 | $608.51 | 20,165 |
2017-08-03 | $15.66 | $15.81 | $15.62 | $15.75 | $617.53 | 20,314 |
2017-08-02 | $15.54 | $15.77 | $15.52 | $15.59 | $611.26 | 20,040 |
2017-08-01 | $15.68 | $15.79 | $15.55 | $15.58 | $610.86 | 22,981 |
2017-07-31 | $15.97 | $16.04 | $15.79 | $15.89 | $623.02 | 19,891 |
2017-07-28 | $16.19 | $16.28 | $16.06 | $16.10 | $631.25 | 17,944 |
2017-07-27 | $15.86 | $16.31 | $15.71 | $16.10 | $631.25 | 29,534 |
2017-07-26 | $15.66 | $15.95 | $15.59 | $15.88 | $622.63 | 19,015 |
2017-07-25 | $15.84 | $15.85 | $15.60 | $15.75 | $617.53 | 22,309 |
2017-07-24 | $16.30 | $16.42 | $16.10 | $16.15 | $633.21 | 15,313 |
2017-07-21 | $16.41 | $16.46 | $16.22 | $16.30 | $639.09 | 15,418 |
2017-07-20 | $16.29 | $16.40 | $16.15 | $16.34 | $640.66 | 19,965 |
2017-07-19 | $16.35 | $16.47 | $16.30 | $16.33 | $640.27 | 12,390 |
2017-07-18 | $16.65 | $16.68 | $16.43 | $16.46 | $645.37 | 25,313 |
2017-07-17 | $16.44 | $16.58 | $16.33 | $16.42 | $643.80 | 17,754 |
2017-07-14 | $16.70 | $16.84 | $16.28 | $16.39 | $642.62 | 41,303 |
2017-07-13 | $16.53 | $16.57 | $16.34 | $16.35 | $641.05 | 18,707 |
2017-07-12 | $16.90 | $16.90 | $16.52 | $16.61 | $651.25 | 22,076 |
2017-07-11 | $16.66 | $17.05 | $16.62 | $16.82 | $659.48 | 28,942 |
2017-07-10 | $16.60 | $16.64 | $16.48 | $16.64 | $652.42 | 30,851 |
2017-07-07 | $16.63 | $16.78 | $16.44 | $16.54 | $648.50 | 20,347 |
2017-07-06 | $16.44 | $16.85 | $16.39 | $16.84 | $660.27 | 42,740 |
2017-07-05 | $16.27 | $16.53 | $16.24 | $16.34 | $640.66 | 33,407 |
2017-07-03 | $16.71 | $16.73 | $16.13 | $16.39 | $642.62 | 29,363 |
2017-06-30 | $16.67 | $16.99 | $16.63 | $16.93 | $663.79 | 32,457 |
2017-06-29 | $16.18 | $17.19 | $16.11 | $16.87 | $661.44 | 62,827 |
2017-06-28 | $17.30 | $17.31 | $16.87 | $16.93 | $663.79 | 38,834 |
2017-06-27 | $17.59 | $17.64 | $17.20 | $17.56 | $688.50 | 49,444 |
2017-06-26 | $17.73 | $17.86 | $17.45 | $17.67 | $692.81 | 25,968 |
2017-06-23 | $17.67 | $18.00 | $17.62 | $17.89 | $701.43 | 26,403 |
2017-06-22 | $17.69 | $17.95 | $17.69 | $17.82 | $698.69 | 44,300 |
2017-06-21 | $17.32 | $17.72 | $17.28 | $17.61 | $690.46 | 32,516 |
2017-06-20 | $17.13 | $17.35 | $17.05 | $17.32 | $679.09 | 39,241 |
2017-06-19 | $17.14 | $17.16 | $16.91 | $16.98 | $665.75 | 42,310 |
2017-06-16 | $17.31 | $17.50 | $17.27 | $17.38 | $681.44 | 19,851 |
2017-06-15 | $17.55 | $17.62 | $17.20 | $17.33 | $679.48 | 31,613 |
2017-06-14 | $17.48 | $17.72 | $17.17 | $17.21 | $674.77 | 41,658 |
2017-06-13 | $17.38 | $17.48 | $17.26 | $17.31 | $678.69 | 24,881 |
2017-06-12 | $17.63 | $17.80 | $17.43 | $17.56 | $688.50 | 42,254 |
2017-06-09 | $18.12 | $18.15 | $17.62 | $17.63 | $691.24 | 72,282 |
2017-06-08 | $18.80 | $18.81 | $18.12 | $18.33 | $718.69 | 43,412 |
2017-06-07 | $18.99 | $19.09 | $18.66 | $18.73 | $734.37 | 30,591 |
2017-06-06 | $19.06 | $19.26 | $18.95 | $19.12 | $749.66 | 32,009 |
2017-06-05 | $18.90 | $18.92 | $18.61 | $18.85 | $739.07 | 24,683 |
2017-06-02 | $19.10 | $19.15 | $18.72 | $18.89 | $740.64 | 41,334 |
2017-06-01 | $19.23 | $19.51 | $18.84 | $18.86 | $739.47 | 34,320 |
2017-05-31 | $19.13 | $19.80 | $19.12 | $19.42 | $761.42 | 51,132 |
2017-05-30 | $19.07 | $19.28 | $18.90 | $19.18 | $752.01 | 26,295 |
2017-05-26 | $18.88 | $18.91 | $18.76 | $18.86 | $739.47 | 22,881 |
2017-05-25 | $18.79 | $18.92 | $18.60 | $18.76 | $735.55 | 29,596 |
2017-05-24 | $18.99 | $19.12 | $18.88 | $18.92 | $741.82 | 22,112 |
2017-05-23 | $19.32 | $19.52 | $18.93 | $19.06 | $747.31 | 34,260 |
2017-05-22 | $19.45 | $19.69 | $19.32 | $19.42 | $761.42 | 32,446 |
2017-05-19 | $19.94 | $19.99 | $19.37 | $19.68 | $771.62 | 40,206 |
2017-05-18 | $20.35 | $20.43 | $19.83 | $20.13 | $789.26 | 62,824 |
2017-05-17 | $19.67 | $20.38 | $19.56 | $20.26 | $794.36 | 80,318 |
2017-05-16 | $18.98 | $19.25 | $18.92 | $19.06 | $747.31 | 22,767 |
2017-05-15 | $19.36 | $19.36 | $18.96 | $19.05 | $746.92 | 29,379 |
2017-05-12 | $19.38 | $19.69 | $19.37 | $19.46 | $762.99 | 25,889 |
2017-05-11 | $19.11 | $19.63 | $19.10 | $19.24 | $754.37 | 39,012 |
2017-05-10 | $19.28 | $19.31 | $18.94 | $18.97 | $743.78 | 26,727 |
2017-05-09 | $18.83 | $19.31 | $18.78 | $19.17 | $751.62 | 31,040 |
2017-05-08 | $18.81 | $19.05 | $18.70 | $18.92 | $741.82 | 19,693 |
2017-05-05 | $18.68 | $19.01 | $18.67 | $18.81 | $737.51 | 22,766 |
2017-05-04 | $18.73 | $19.11 | $18.60 | $18.83 | $738.29 | 40,692 |
2017-05-03 | $19.13 | $19.18 | $18.89 | $18.94 | $742.60 | 49,531 |
2017-05-02 | $19.00 | $19.21 | $18.87 | $18.99 | $744.56 | 43,393 |
2017-05-01 | $19.10 | $19.26 | $18.81 | $18.99 | $744.56 | 54,843 |
2017-04-28 | $18.76 | $19.30 | $18.76 | $19.28 | $755.93 | 61,718 |
2017-04-27 | $18.57 | $19.00 | $18.54 | $18.77 | $735.94 | 57,726 |
2017-04-26 | $18.62 | $18.72 | $18.28 | $18.65 | $731.23 | 58,386 |
2017-04-25 | $18.69 | $18.82 | $18.40 | $18.62 | $730.06 | 61,712 |
2017-04-24 | $18.98 | $19.16 | $18.80 | $19.00 | $744.96 | 58,952 |
2017-04-21 | $19.47 | $19.87 | $19.37 | $19.80 | $776.32 | 42,577 |
2017-04-20 | $19.87 | $20.08 | $19.35 | $19.43 | $761.81 | 63,466 |
2017-04-19 | $19.83 | $20.29 | $19.61 | $20.18 | $791.22 | 59,276 |
2017-04-18 | $20.10 | $20.38 | $19.84 | $20.07 | $786.91 | 62,522 |
2017-04-17 | $20.57 | $20.66 | $19.75 | $19.81 | $776.71 | 67,466 |
2017-04-13 | $20.27 | $20.71 | $19.85 | $20.71 | $812.00 | 75,526 |
2017-04-12 | $19.83 | $20.20 | $19.76 | $20.11 | $788.48 | 49,890 |
2017-04-11 | $19.89 | $20.25 | $19.71 | $19.71 | $772.79 | 64,933 |
2017-04-10 | $19.68 | $19.90 | $19.36 | $19.70 | $772.40 | 36,511 |
2017-04-07 | $19.79 | $19.92 | $19.37 | $19.68 | $771.62 | 51,686 |
2017-04-06 | $19.80 | $20.15 | $19.36 | $19.55 | $766.52 | 47,539 |
2017-04-05 | $19.23 | $19.89 | $18.98 | $19.84 | $777.89 | 82,546 |
2017-04-04 | $19.65 | $19.71 | $19.41 | $19.57 | $767.30 | 31,805 |
2017-04-03 | $19.38 | $19.96 | $19.19 | $19.46 | $762.99 | 58,954 |
2017-03-31 | $19.19 | $19.35 | $19.05 | $19.35 | $758.68 | 36,234 |
2017-03-30 | $19.64 | $19.71 | $18.99 | $19.07 | $747.70 | 49,273 |
2017-03-29 | $19.51 | $19.79 | $19.47 | $19.64 | $770.05 | 35,942 |
2017-03-28 | $20.20 | $20.26 | $19.31 | $19.47 | $763.38 | 53,051 |
2017-03-27 | $20.64 | $20.94 | $20.08 | $20.15 | $790.04 | 92,439 |
2017-03-24 | $19.63 | $20.17 | $19.48 | $19.83 | $777.50 | 66,392 |
2017-03-23 | $20.11 | $20.11 | $19.25 | $19.81 | $776.71 | 72,119 |
2017-03-22 | $20.20 | $20.52 | $19.82 | $19.98 | $783.38 | 105,891 |
2017-03-21 | $18.48 | $20.01 | $18.40 | $19.93 | $781.42 | 153,362 |
2017-03-20 | $18.47 | $18.71 | $18.34 | $18.67 | $732.10 | 48,849 |
2017-03-17 | $17.90 | $18.35 | $17.90 | $18.28 | $716.73 | 47,764 |
2017-03-16 | $17.97 | $18.08 | $17.74 | $17.97 | $704.57 | 48,406 |
2017-03-15 | $18.16 | $18.25 | $17.96 | $18.09 | $709.28 | 61,941 |
2017-03-14 | $18.33 | $18.55 | $18.22 | $18.26 | $715.94 | 30,775 |
2017-03-13 | $18.19 | $18.33 | $18.07 | $18.13 | $710.84 | 29,702 |
2017-03-10 | $17.87 | $18.52 | $17.80 | $18.20 | $713.59 | 44,507 |
2017-03-09 | $18.13 | $18.40 | $17.83 | $18.20 | $713.59 | 68,407 |
2017-03-08 | $17.73 | $18.22 | $17.58 | $18.19 | $713.20 | 41,172 |
2017-03-07 | $17.96 | $18.12 | $17.88 | $18.03 | $706.92 | 27,802 |
2017-03-06 | $17.89 | $18.09 | $17.78 | $17.86 | $700.26 | 34,057 |
2017-03-03 | $17.72 | $17.80 | $17.52 | $17.59 | $689.67 | 36,787 |
2017-03-02 | $17.07 | $17.75 | $17.05 | $17.72 | $694.77 | 66,269 |
2017-03-01 | $17.49 | $17.57 | $17.00 | $17.16 | $672.81 | 86,203 |
2017-02-28 | $18.25 | $18.44 | $18.16 | $18.23 | $714.76 | 34,361 |
2017-02-27 | $18.33 | $18.33 | $18.05 | $18.10 | $709.67 | 85,456 |
2017-02-24 | $18.48 | $18.55 | $18.30 | $18.32 | $718.29 | 52,033 |
2017-02-23 | $18.14 | $18.43 | $18.09 | $18.09 | $709.28 | 43,376 |
2017-02-22 | $18.33 | $18.40 | $18.15 | $18.21 | $713.98 | 43,112 |
2017-02-21 | $18.41 | $18.48 | $18.19 | $18.21 | $713.98 | 41,465 |
2017-02-17 | $18.81 | $18.94 | $18.57 | $18.59 | $728.88 | 39,210 |
2017-02-16 | $18.65 | $18.87 | $18.51 | $18.57 | $728.10 | 62,558 |
2017-02-15 | $18.73 | $19.02 | $18.49 | $18.56 | $727.70 | 62,202 |
2017-02-14 | $19.40 | $19.48 | $18.85 | $18.86 | $739.47 | 52,628 |
2017-02-13 | $19.61 | $19.67 | $19.14 | $19.38 | $759.85 | 48,684 |
2017-02-10 | $19.94 | $20.10 | $19.77 | $19.89 | $779.85 | 36,017 |
2017-02-09 | $20.53 | $20.64 | $20.05 | $20.10 | $788.08 | 60,298 |
2017-02-08 | $20.68 | $21.00 | $20.61 | $20.76 | $813.96 | 31,414 |
2017-02-07 | $20.22 | $20.62 | $20.20 | $20.54 | $805.34 | 30,048 |
2017-02-06 | $20.40 | $20.52 | $20.15 | $20.42 | $800.63 | 29,742 |
2017-02-03 | $20.60 | $20.74 | $20.19 | $20.26 | $794.36 | 64,720 |
2017-02-02 | $21.54 | $21.75 | $21.14 | $21.36 | $837.49 | 33,595 |
2017-02-01 | $20.87 | $21.45 | $20.64 | $21.36 | $837.49 | 41,006 |
2017-01-31 | $21.22 | $21.44 | $20.87 | $21.22 | $832.00 | 39,626 |
2017-01-30 | $20.96 | $21.41 | $20.91 | $20.94 | $821.02 | 54,551 |
2017-01-27 | $20.31 | $20.67 | $20.31 | $20.57 | $806.51 | 40,712 |
2017-01-26 | $20.33 | $20.46 | $20.16 | $20.28 | $795.14 | 37,954 |
2017-01-25 | $20.59 | $20.73 | $20.31 | $20.36 | $798.28 | 49,441 |
2017-01-24 | $21.47 | $21.60 | $20.86 | $21.04 | $824.94 | 45,987 |
2017-01-23 | $21.65 | $21.86 | $21.37 | $21.61 | $847.29 | 28,414 |
2017-01-20 | $21.65 | $21.87 | $21.36 | $21.49 | $842.58 | 50,246 |
2017-01-19 | $21.32 | $21.97 | $21.24 | $21.78 | $853.95 | 39,490 |
2017-01-18 | $21.60 | $22.08 | $21.39 | $21.44 | $840.62 | 38,933 |
2017-01-17 | $21.28 | $21.90 | $21.15 | $21.80 | $854.74 | 68,134 |
2017-01-13 | $20.89 | $21.07 | $20.36 | $20.91 | $819.84 | 76,212 |
2017-01-12 | $21.17 | $21.63 | $21.03 | $21.10 | $827.29 | 43,553 |
2017-01-11 | $21.08 | $21.32 | $20.85 | $20.87 | $818.27 | 51,789 |
2017-01-10 | $20.96 | $21.21 | $20.64 | $21.00 | $823.37 | 28,641 |
2017-01-09 | $20.82 | $21.09 | $20.73 | $21.00 | $823.37 | 37,498 |
2017-01-06 | $20.63 | $20.89 | $20.41 | $20.61 | $808.08 | 30,289 |
2017-01-05 | $20.70 | $21.29 | $20.57 | $20.80 | $815.53 | 46,077 |
2017-01-04 | $21.07 | $21.07 | $20.45 | $20.49 | $803.38 | 52,411 |
2017-01-03 | $21.03 | $21.66 | $20.82 | $21.16 | $829.64 | 35,135 |
2016-12-30 | $21.81 | $21.99 | $21.61 | $21.72 | $851.60 | 24,180 |
2016-12-29 | $21.70 | $22.14 | $21.55 | $21.92 | $859.44 | 33,323 |
2016-12-28 | $21.10 | $21.80 | $21.10 | $21.76 | $853.17 | 27,290 |
2016-12-27 | $21.25 | $21.25 | $21.08 | $21.18 | $830.43 | 16,432 |
2016-12-23 | $21.39 | $21.50 | $21.26 | $21.29 | $834.74 | 10,521 |
2016-12-22 | $21.22 | $21.65 | $21.19 | $21.39 | $838.66 | 30,142 |
2016-12-21 | $21.05 | $21.23 | $20.98 | $21.22 | $832.00 | 14,849 |
2016-12-20 | $21.26 | $21.32 | $20.98 | $20.98 | $822.59 | 26,289 |
2016-12-19 | $21.72 | $21.96 | $21.51 | $21.54 | $844.54 | 25,971 |
2016-12-16 | $21.23 | $21.83 | $21.13 | $21.71 | $851.21 | 37,866 |
2016-12-15 | $21.50 | $21.77 | $20.96 | $21.41 | $839.45 | 59,913 |
2016-12-14 | $21.80 | $22.07 | $21.03 | $21.85 | $856.70 | 95,142 |
2016-12-13 | $21.34 | $21.77 | $21.09 | $21.41 | $839.45 | 45,933 |
2016-12-12 | $21.11 | $21.72 | $21.03 | $21.50 | $842.98 | 50,493 |
2016-12-09 | $21.22 | $21.47 | $21.13 | $21.15 | $829.25 | 46,170 |
2016-12-08 | $21.54 | $21.76 | $20.89 | $21.18 | $830.43 | 73,353 |
2016-12-07 | $22.82 | $22.85 | $21.67 | $21.72 | $851.60 | 63,415 |
2016-12-06 | $23.11 | $23.45 | $22.85 | $22.86 | $896.30 | 30,293 |
2016-12-05 | $23.76 | $23.78 | $23.30 | $23.38 | $916.69 | 33,260 |
2016-12-02 | $24.09 | $24.38 | $23.93 | $24.18 | $948.05 | 29,172 |
2016-12-01 | $24.12 | $24.26 | $23.64 | $23.91 | $937.47 | 42,053 |
2016-11-30 | $24.05 | $24.50 | $23.90 | $24.34 | $954.33 | 27,348 |
2016-11-29 | $24.90 | $24.90 | $24.46 | $24.69 | $968.05 | 24,567 |
2016-11-28 | $24.62 | $25.04 | $24.33 | $24.90 | $976.28 | 32,188 |
2016-11-25 | $24.29 | $24.46 | $24.25 | $24.27 | $951.58 | 7,126 |
2016-11-23 | $24.70 | $25.01 | $24.42 | $24.42 | $957.46 | 25,018 |
2016-11-22 | $24.65 | $25.07 | $24.55 | $24.68 | $967.66 | 26,162 |
2016-11-21 | $24.97 | $25.21 | $24.70 | $24.89 | $975.89 | 38,025 |
2016-11-18 | $25.13 | $25.35 | $24.99 | $25.10 | $984.12 | 37,556 |
2016-11-17 | $25.96 | $25.96 | $25.07 | $25.24 | $989.61 | 43,874 |
2016-11-16 | $25.92 | $26.15 | $25.69 | $25.86 | $1,013.92 | 46,146 |
2016-11-15 | $25.75 | $26.09 | $25.27 | $25.27 | $990.79 | 66,776 |
2016-11-14 | $26.27 | $26.49 | $25.12 | $25.37 | $994.71 | 111,814 |
2016-11-11 | $27.49 | $27.63 | $26.55 | $26.61 | $1,043.33 | 78,204 |
2016-11-10 | $27.79 | $28.13 | $26.53 | $26.95 | $1,056.66 | 152,946 |
2016-11-09 | $30.04 | $30.70 | $28.16 | $28.57 | $1,120.18 | 101,018 |
2016-11-08 | $31.19 | $31.53 | $30.41 | $30.72 | $1,204.47 | 34,640 |
2016-11-07 | $31.76 | $31.77 | $30.91 | $30.91 | $1,211.92 | 54,358 |
2016-11-04 | $33.01 | $33.49 | $32.48 | $33.20 | $1,301.71 | 27,905 |
2016-11-03 | $32.93 | $33.19 | $32.32 | $33.03 | $1,295.05 | 36,088 |
2016-11-02 | $32.39 | $33.20 | $32.34 | $33.01 | $1,294.26 | 43,717 |
2016-11-01 | $31.21 | $32.67 | $31.09 | $32.09 | $1,258.19 | 43,497 |
2016-10-31 | $31.41 | $31.49 | $31.13 | $31.34 | $1,228.78 | 33,075 |
2016-10-28 | $31.37 | $32.13 | $31.01 | $31.65 | $1,240.94 | 53,500 |
2016-10-27 | $30.90 | $31.61 | $30.87 | $31.49 | $1,234.66 | 35,452 |
2016-10-26 | $31.46 | $31.66 | $31.00 | $31.12 | $1,220.16 | 27,188 |
2016-10-25 | $31.13 | $31.43 | $30.96 | $31.24 | $1,224.86 | 27,782 |
2016-10-24 | $30.81 | $31.07 | $30.53 | $30.98 | $1,214.67 | 24,565 |
2016-10-21 | $31.96 | $32.00 | $31.28 | $31.36 | $1,229.57 | 29,967 |
2016-10-20 | $31.37 | $31.69 | $30.84 | $31.40 | $1,231.14 | 28,683 |
2016-10-19 | $31.67 | $31.82 | $31.09 | $31.23 | $1,224.47 | 32,115 |
2016-10-18 | $31.77 | $32.18 | $31.65 | $31.93 | $1,251.92 | 18,549 |
2016-10-17 | $32.20 | $32.71 | $32.00 | $32.53 | $1,275.44 | 30,552 |
2016-10-14 | $31.76 | $32.46 | $31.45 | $32.29 | $1,266.03 | 62,849 |
2016-10-13 | $32.83 | $33.41 | $32.47 | $32.61 | $1,278.58 | 37,332 |
2016-10-12 | $32.33 | $32.38 | $31.70 | $31.97 | $1,253.48 | 23,187 |
2016-10-11 | $31.66 | $32.76 | $31.50 | $32.33 | $1,267.60 | 42,431 |
2016-10-10 | $31.40 | $31.45 | $31.11 | $31.40 | $1,231.14 | 25,576 |
2016-10-07 | $31.75 | $32.35 | $31.42 | $31.81 | $1,247.21 | 46,766 |
2016-10-06 | $31.88 | $32.32 | $31.68 | $31.72 | $1,243.68 | 27,020 |
2016-10-05 | $32.10 | $32.10 | $31.62 | $31.83 | $1,248.00 | 39,696 |
2016-10-04 | $32.24 | $32.70 | $31.91 | $32.40 | $1,270.34 | 51,024 |
2016-10-03 | $32.01 | $32.60 | $31.89 | $32.37 | $1,269.17 | 42,349 |
2016-09-30 | $32.12 | $32.40 | $31.35 | $31.82 | $1,247.60 | 81,329 |
2016-09-29 | $31.49 | $32.96 | $31.19 | $32.62 | $1,278.97 | 98,432 |
2016-09-28 | $31.67 | $32.28 | $31.30 | $31.35 | $1,229.18 | 38,321 |
2016-09-27 | $32.69 | $32.71 | $31.73 | $31.88 | $1,249.96 | 36,447 |
2016-09-26 | $31.86 | $32.44 | $31.68 | $32.29 | $1,266.03 | 34,718 |
2016-09-23 | $31.15 | $31.36 | $30.94 | $31.34 | $1,228.78 | 31,091 |
2016-09-22 | $31.11 | $31.15 | $30.70 | $30.92 | $1,212.32 | 68,044 |
2016-09-21 | $32.04 | $32.48 | $31.41 | $31.54 | $1,236.63 | 63,768 |
2016-09-20 | $31.80 | $32.40 | $31.65 | $32.31 | $1,266.82 | 30,509 |
2016-09-19 | $32.48 | $32.73 | $31.87 | $32.36 | $1,268.78 | 38,435 |
2016-09-16 | $32.40 | $33.25 | $32.35 | $32.91 | $1,290.34 | 45,119 |
2016-09-15 | $32.93 | $33.17 | $31.96 | $32.15 | $1,260.54 | 45,982 |
2016-09-14 | $32.53 | $33.06 | $32.00 | $32.81 | $1,286.42 | 45,705 |
2016-09-13 | $31.79 | $32.88 | $31.78 | $32.51 | $1,274.66 | 73,069 |
2016-09-12 | $32.79 | $32.93 | $30.72 | $30.96 | $1,213.88 | 66,193 |
2016-09-09 | $30.62 | $32.12 | $30.59 | $32.12 | $1,259.37 | 59,822 |
2016-09-08 | $30.27 | $30.42 | $30.03 | $30.26 | $1,186.44 | 39,528 |
2016-09-07 | $30.49 | $30.70 | $30.09 | $30.11 | $1,180.56 | 33,798 |
2016-09-06 | $30.28 | $30.91 | $30.13 | $30.33 | $1,189.18 | 43,917 |
2016-09-02 | $30.51 | $30.62 | $30.00 | $30.21 | $1,184.48 | 49,376 |
2016-09-01 | $30.34 | $31.36 | $30.21 | $30.76 | $1,206.04 | 51,169 |
2016-08-31 | $30.61 | $31.15 | $30.42 | $30.48 | $1,195.06 | 47,904 |
2016-08-30 | $31.23 | $31.23 | $30.57 | $30.57 | $1,198.59 | 48,460 |
2016-08-29 | $31.87 | $31.97 | $30.95 | $31.23 | $1,224.47 | 37,733 |
2016-08-26 | $32.00 | $32.54 | $31.32 | $32.00 | $1,254.66 | 60,314 |
2016-08-25 | $32.33 | $32.48 | $31.89 | $32.06 | $1,257.01 | 27,933 |
2016-08-24 | $32.14 | $32.48 | $31.93 | $32.31 | $1,266.82 | 25,930 |
2016-08-23 | $32.00 | $32.12 | $31.69 | $32.10 | $1,258.58 | 30,403 |
2016-08-22 | $32.42 | $32.69 | $32.23 | $32.25 | $1,264.46 | 28,763 |
2016-08-19 | $32.50 | $32.87 | $32.33 | $32.39 | $1,269.95 | 33,884 |
2016-08-18 | $32.45 | $32.58 | $32.11 | $32.26 | $1,264.86 | 30,680 |
2016-08-17 | $32.47 | $32.77 | $32.18 | $32.24 | $1,264.07 | 29,552 |
2016-08-16 | $32.42 | $32.59 | $32.27 | $32.50 | $1,274.27 | 33,468 |
2016-08-15 | $32.39 | $32.52 | $32.06 | $32.13 | $1,259.76 | 26,199 |
2016-08-12 | $33.07 | $33.10 | $32.59 | $32.68 | $1,281.32 | 29,962 |
2016-08-11 | $32.32 | $32.76 | $32.15 | $32.54 | $1,275.83 | 21,697 |
2016-08-10 | $32.16 | $32.78 | $31.98 | $32.63 | $1,279.36 | 37,719 |
2016-08-09 | $32.06 | $32.25 | $31.91 | $32.04 | $1,256.23 | 36,935 |
2016-08-08 | $31.93 | $32.31 | $31.82 | $32.16 | $1,260.93 | 33,997 |
2016-08-05 | $33.11 | $33.25 | $32.19 | $32.22 | $1,263.29 | 54,470 |
2016-08-04 | $33.80 | $34.11 | $33.60 | $33.89 | $1,328.76 | 28,820 |
2016-08-03 | $34.62 | $34.62 | $33.75 | $33.78 | $1,324.45 | 46,644 |
2016-08-02 | $34.04 | $34.83 | $33.70 | $34.59 | $1,356.21 | 61,184 |
2016-08-01 | $33.52 | $33.92 | $33.09 | $33.71 | $1,321.71 | 58,435 |
2016-07-29 | $33.53 | $33.70 | $33.11 | $33.52 | $1,314.26 | 31,339 |
2016-07-28 | $33.74 | $34.17 | $33.16 | $33.36 | $1,307.98 | 40,754 |
2016-07-27 | $33.68 | $33.99 | $33.46 | $33.71 | $1,321.71 | 45,723 |
2016-07-26 | $33.61 | $33.99 | $33.44 | $33.60 | $1,317.39 | 36,654 |
2016-07-25 | $33.52 | $33.94 | $33.43 | $33.75 | $1,323.28 | 29,388 |
2016-07-22 | $34.04 | $34.14 | $33.41 | $33.50 | $1,313.47 | 30,352 |
2016-07-21 | $33.68 | $34.25 | $33.64 | $34.10 | $1,337.00 | 31,020 |
2016-07-20 | $33.67 | $34.14 | $33.52 | $33.70 | $1,321.32 | 25,246 |
2016-07-19 | $34.42 | $34.54 | $33.91 | $33.93 | $1,330.33 | 30,600 |
2016-07-18 | $34.39 | $34.42 | $33.97 | $34.12 | $1,337.78 | 32,654 |
2016-07-15 | $33.83 | $34.93 | $33.70 | $34.46 | $1,351.11 | 44,533 |
2016-07-14 | $33.51 | $34.41 | $33.47 | $34.23 | $1,342.10 | 89,741 |
2016-07-13 | $35.09 | $35.55 | $34.95 | $35.08 | $1,375.42 | 58,396 |
2016-07-12 | $35.70 | $35.79 | $35.05 | $35.14 | $1,377.77 | 77,226 |
2016-07-11 | $36.59 | $36.71 | $36.08 | $36.37 | $1,426.00 | 46,999 |
2016-07-08 | $37.84 | $37.96 | $36.88 | $37.04 | $1,452.27 | 67,898 |
2016-07-07 | $39.05 | $39.68 | $38.39 | $39.09 | $1,532.65 | 58,098 |
2016-07-06 | $40.44 | $40.71 | $39.17 | $39.30 | $1,540.88 | 78,291 |
2016-07-05 | $39.21 | $40.05 | $38.96 | $39.53 | $1,549.90 | 92,864 |
2016-07-01 | $38.13 | $38.34 | $37.45 | $38.19 | $1,497.36 | 62,540 |
2016-06-30 | $38.99 | $39.48 | $37.71 | $37.71 | $1,478.54 | 100,430 |
2016-06-29 | $41.50 | $41.50 | $39.22 | $39.25 | $1,538.92 | 107,939 |
2016-06-28 | $42.45 | $43.96 | $41.94 | $41.94 | $1,644.39 | 108,993 |
2016-06-27 | $43.45 | $45.92 | $43.27 | $45.35 | $1,778.09 | 144,341 |
2016-06-24 | $42.29 | $42.31 | $39.73 | $42.23 | $1,655.76 | 145,410 |
2016-06-23 | $37.82 | $37.83 | $36.60 | $36.60 | $1,435.02 | 59,319 |
2016-06-22 | $38.74 | $38.97 | $38.00 | $38.90 | $1,525.20 | 49,241 |
2016-06-21 | $38.89 | $39.26 | $38.47 | $38.69 | $1,516.96 | 42,205 |
2016-06-20 | $38.08 | $39.25 | $37.55 | $39.20 | $1,536.96 | 63,372 |
2016-06-17 | $39.51 | $40.42 | $39.43 | $40.00 | $1,568.33 | 41,265 |
2016-06-16 | $40.78 | $41.58 | $39.66 | $39.69 | $1,556.17 | 70,881 |
2016-06-15 | $39.76 | $40.13 | $38.85 | $40.02 | $1,569.11 | 63,515 |
2016-06-14 | $38.99 | $40.71 | $38.58 | $40.08 | $1,571.46 | 98,214 |
2016-06-13 | $38.42 | $38.77 | $37.33 | $38.70 | $1,517.36 | 58,393 |
2016-06-10 | $37.50 | $38.10 | $37.33 | $37.79 | $1,481.68 | 62,704 |
2016-06-09 | $36.42 | $36.90 | $36.30 | $36.45 | $1,429.14 | 39,513 |
2016-06-08 | $35.99 | $36.11 | $35.70 | $35.79 | $1,403.26 | 34,459 |
2016-06-07 | $35.81 | $36.08 | $35.48 | $36.03 | $1,412.67 | 30,383 |
2016-06-06 | $36.35 | $36.58 | $35.39 | $35.83 | $1,404.83 | 33,737 |
2016-06-03 | $36.53 | $37.45 | $36.15 | $36.34 | $1,424.82 | 66,121 |
2016-06-02 | $35.80 | $36.02 | $35.17 | $35.17 | $1,378.95 | 36,068 |
2016-06-01 | $36.34 | $36.77 | $35.36 | $35.43 | $1,389.15 | 57,971 |
2016-05-31 | $35.17 | $36.06 | $35.01 | $35.72 | $1,400.52 | 53,874 |
2016-05-27 | $36.06 | $36.06 | $35.46 | $35.46 | $1,390.32 | 39,290 |
2016-05-26 | $35.72 | $36.35 | $35.57 | $36.19 | $1,418.94 | 51,306 |
2016-05-25 | $36.03 | $36.18 | $35.26 | $35.72 | $1,400.52 | 63,216 |
2016-05-24 | $37.79 | $37.83 | $36.43 | $36.61 | $1,435.41 | 60,125 |
2016-05-23 | $38.64 | $38.83 | $38.09 | $38.42 | $1,506.38 | 24,001 |
2016-05-20 | $38.60 | $38.68 | $37.77 | $38.34 | $1,503.24 | 33,195 |
2016-05-19 | $38.63 | $39.87 | $38.24 | $39.14 | $1,534.61 | 47,881 |
2016-05-18 | $40.15 | $40.19 | $37.94 | $38.17 | $1,496.58 | 61,094 |
2016-05-17 | $39.27 | $40.28 | $38.99 | $39.85 | $1,562.45 | 60,978 |
2016-05-16 | $39.61 | $39.71 | $38.59 | $39.07 | $1,531.86 | 42,272 |
2016-05-13 | $38.60 | $39.96 | $38.08 | $39.72 | $1,557.35 | 34,758 |
2016-05-12 | $38.13 | $39.19 | $37.84 | $38.40 | $1,505.59 | 39,254 |
2016-05-11 | $37.85 | $38.62 | $37.44 | $38.62 | $1,514.22 | 28,583 |
2016-05-10 | $38.16 | $38.40 | $37.39 | $37.41 | $1,466.78 | 35,359 |
2016-05-09 | $38.90 | $39.37 | $38.41 | $38.86 | $1,523.63 | 26,535 |
2016-05-06 | $40.26 | $40.28 | $38.79 | $38.84 | $1,522.84 | 37,443 |
2016-05-05 | $38.93 | $39.75 | $38.85 | $39.43 | $1,545.98 | 34,718 |
2016-05-04 | $39.71 | $40.07 | $39.03 | $39.42 | $1,545.59 | 45,493 |
2016-05-03 | $38.60 | $39.65 | $38.45 | $38.78 | $1,520.49 | 40,637 |
2016-05-02 | $38.29 | $38.61 | $37.31 | $37.40 | $1,466.39 | 29,019 |
2016-04-29 | $38.33 | $39.43 | $38.09 | $38.63 | $1,514.61 | 46,622 |
2016-04-28 | $37.49 | $38.24 | $36.78 | $37.87 | $1,484.81 | 39,174 |
2016-04-27 | $37.08 | $37.45 | $36.57 | $36.79 | $1,442.47 | 31,689 |
2016-04-26 | $37.48 | $37.71 | $36.94 | $37.01 | $1,451.09 | 26,062 |
2016-04-25 | $37.91 | $38.41 | $37.62 | $37.72 | $1,478.93 | 27,879 |
2016-04-22 | $38.36 | $38.39 | $37.28 | $37.45 | $1,468.35 | 33,591 |
2016-04-21 | $37.23 | $38.53 | $36.93 | $38.32 | $1,502.46 | 44,189 |
2016-04-20 | $38.00 | $38.10 | $37.06 | $37.25 | $1,460.50 | 41,881 |
2016-04-19 | $38.78 | $39.23 | $38.00 | $38.13 | $1,495.01 | 45,173 |
2016-04-18 | $40.43 | $40.48 | $39.10 | $39.10 | $1,533.04 | 35,196 |
2016-04-15 | $39.63 | $40.25 | $39.45 | $39.97 | $1,567.15 | 40,512 |
2016-04-14 | $40.43 | $40.53 | $39.24 | $39.77 | $1,559.31 | 50,299 |
2016-04-13 | $41.39 | $41.69 | $40.01 | $40.10 | $1,572.25 | 49,972 |
2016-04-12 | $44.09 | $44.39 | $42.51 | $42.67 | $1,673.01 | 47,465 |
2016-04-11 | $44.11 | $44.28 | $43.02 | $44.24 | $1,734.57 | 44,940 |
2016-04-08 | $44.16 | $44.85 | $43.39 | $44.53 | $1,745.94 | 38,617 |
2016-04-07 | $43.79 | $45.74 | $43.63 | $45.13 | $1,769.46 | 46,697 |
2016-04-06 | $43.80 | $44.19 | $42.81 | $42.84 | $1,679.68 | 31,795 |
2016-04-05 | $43.04 | $43.90 | $42.99 | $43.73 | $1,714.57 | 40,580 |
2016-04-04 | $41.64 | $42.33 | $41.35 | $42.05 | $1,648.70 | 30,492 |
2016-04-01 | $43.26 | $43.63 | $41.32 | $41.50 | $1,627.14 | 32,987 |
2016-03-31 | $42.63 | $42.80 | $41.97 | $42.48 | $1,665.56 | 30,640 |
2016-03-30 | $42.35 | $42.60 | $41.56 | $42.33 | $1,659.68 | 32,193 |
2016-03-29 | $44.30 | $44.85 | $43.10 | $43.15 | $1,691.83 | 34,592 |
2016-03-28 | $43.82 | $44.44 | $43.46 | $43.85 | $1,719.28 | 19,869 |
2016-03-24 | $44.55 | $45.32 | $44.21 | $44.21 | $1,733.39 | 39,690 |
2016-03-23 | $42.90 | $43.50 | $42.72 | $43.48 | $1,704.77 | 22,996 |
2016-03-22 | $42.99 | $43.37 | $42.17 | $42.58 | $1,669.48 | 23,414 |
2016-03-21 | $42.45 | $42.80 | $41.67 | $42.29 | $1,658.11 | 17,119 |
2016-03-18 | $42.63 | $42.81 | $41.71 | $42.18 | $1,653.80 | 30,280 |
2016-03-17 | $45.25 | $45.60 | $42.87 | $43.35 | $1,699.67 | 41,924 |
2016-03-16 | $45.57 | $45.86 | $44.39 | $44.83 | $1,757.70 | 33,321 |
2016-03-15 | $45.40 | $46.05 | $44.91 | $45.03 | $1,765.54 | 26,983 |
2016-03-14 | $44.77 | $45.49 | $44.44 | $44.81 | $1,756.92 | 39,091 |
2016-03-11 | $46.53 | $46.62 | $44.23 | $44.36 | $1,739.27 | 37,858 |
2016-03-10 | $47.04 | $49.56 | $46.28 | $47.91 | $1,878.46 | 39,042 |
2016-03-09 | $47.28 | $48.26 | $47.02 | $47.72 | $1,871.01 | 19,037 |
2016-03-08 | $46.98 | $48.10 | $46.50 | $47.95 | $1,880.03 | 30,121 |
2016-03-07 | $46.98 | $46.98 | $45.55 | $45.81 | $1,796.13 | 27,797 |
2016-03-04 | $45.43 | $46.49 | $44.93 | $45.54 | $1,785.54 | 28,742 |
2016-03-03 | $47.05 | $47.56 | $46.03 | $46.09 | $1,807.10 | 33,117 |
2016-03-02 | $48.40 | $48.45 | $46.98 | $47.03 | $1,843.96 | 28,012 |
2016-03-01 | $52.26 | $52.42 | $48.06 | $48.08 | $1,885.13 | 54,963 |
2016-02-29 | $52.31 | $53.50 | $51.24 | $53.50 | $2,097.64 | 22,796 |
2016-02-26 | $51.52 | $52.57 | $50.73 | $52.02 | $2,039.61 | 29,256 |
2016-02-25 | $55.10 | $55.10 | $52.74 | $52.83 | $2,071.37 | 31,926 |
2016-02-24 | $57.05 | $58.50 | $54.71 | $55.11 | $2,160.76 | 37,328 |
2016-02-23 | $53.42 | $55.19 | $53.15 | $55.00 | $2,156.45 | 26,117 |
2016-02-22 | $53.05 | $53.08 | $51.96 | $52.44 | $2,056.08 | 17,802 |
2016-02-19 | $55.98 | $56.56 | $54.48 | $54.80 | $2,148.61 | 26,410 |
2016-02-18 | $54.00 | $55.79 | $54.00 | $55.11 | $2,160.76 | 35,062 |
2016-02-17 | $55.19 | $55.21 | $53.65 | $54.41 | $2,133.32 | 40,427 |
2016-02-16 | $57.47 | $58.38 | $56.10 | $56.58 | $2,218.40 | 33,321 |
2016-02-12 | $63.48 | $63.84 | $59.69 | $59.77 | $2,343.47 | 54,707 |
2016-02-11 | $66.99 | $68.42 | $65.39 | $67.21 | $2,635.18 | 50,207 |
2016-02-10 | $60.43 | $62.10 | $58.00 | $62.07 | $2,433.65 | 30,600 |
2016-02-09 | $64.78 | $64.78 | $60.41 | $61.93 | $2,428.16 | 27,884 |
2016-02-08 | $59.00 | $63.49 | $58.81 | $61.45 | $2,409.34 | 48,407 |
2016-02-05 | $54.40 | $57.20 | $53.63 | $56.61 | $2,219.57 | 41,993 |
2016-02-04 | $56.31 | $56.54 | $53.30 | $54.21 | $2,125.47 | 38,495 |
2016-02-03 | $54.82 | $59.74 | $54.69 | $55.34 | $2,169.78 | 49,806 |
2016-02-02 | $53.68 | $56.16 | $53.51 | $55.64 | $2,181.54 | 50,163 |
2016-02-01 | $52.35 | $53.16 | $51.09 | $52.06 | $2,041.18 | 34,823 |
2016-01-29 | $55.83 | $55.98 | $51.53 | $51.61 | $2,023.53 | 71,845 |
2016-01-28 | $54.90 | $57.35 | $54.64 | $56.61 | $2,219.57 | 24,800 |
2016-01-27 | $56.14 | $57.50 | $53.51 | $56.48 | $2,214.48 | 27,596 |
2016-01-26 | $57.74 | $57.80 | $55.03 | $55.61 | $2,180.37 | 23,992 |
2016-01-25 | $55.71 | $58.65 | $55.37 | $58.56 | $2,296.03 | 28,641 |
2016-01-22 | $55.86 | $56.46 | $54.59 | $55.21 | $2,164.68 | 33,025 |
2016-01-21 | $57.81 | $59.12 | $55.69 | $58.56 | $2,296.03 | 29,733 |
2016-01-20 | $58.00 | $61.74 | $56.55 | $58.19 | $2,281.52 | 64,814 |
2016-01-19 | $53.00 | $56.19 | $52.75 | $55.18 | $2,163.51 | 57,073 |
2016-01-15 | $55.48 | $56.75 | $54.24 | $55.02 | $2,157.23 | 58,217 |
2016-01-14 | $52.48 | $54.19 | $50.37 | $51.61 | $2,023.53 | 59,085 |
2016-01-13 | $48.57 | $53.60 | $48.24 | $53.16 | $2,084.31 | 88,353 |
2016-01-12 | $48.59 | $51.17 | $48.52 | $49.36 | $1,935.31 | 95,871 |
2016-01-11 | $49.95 | $51.68 | $49.42 | $50.10 | $1,964.33 | 56,344 |
2016-01-08 | $46.87 | $50.83 | $46.62 | $50.60 | $1,983.93 | 68,235 |
2016-01-07 | $47.53 | $48.73 | $46.22 | $48.36 | $1,896.11 | 60,916 |
2016-01-06 | $44.70 | $45.37 | $44.02 | $44.78 | $1,755.74 | 84,926 |
2016-01-05 | $43.15 | $44.02 | $42.69 | $42.96 | $1,684.38 | 24,240 |
2016-01-04 | $43.65 | $44.77 | $43.40 | $43.41 | $1,702.03 | 38,443 |
2015-12-31 | $40.59 | $41.18 | $39.79 | $41.18 | $1,614.59 | 20,600 |
2015-12-30 | $39.46 | $40.15 | $39.27 | $40.06 | $1,570.68 | 16,914 |
2015-12-29 | $39.71 | $39.84 | $39.06 | $39.19 | $1,536.57 | 19,540 |
2015-12-28 | $40.70 | $41.35 | $40.30 | $40.30 | $1,580.09 | 12,235 |
2015-12-24 | $40.41 | $40.60 | $39.75 | $40.22 | $1,576.95 | 9,967 |
2015-12-23 | $41.14 | $41.30 | $40.14 | $40.18 | $1,575.38 | 33,477 |
2015-12-22 | $42.27 | $43.09 | $41.45 | $41.74 | $1,636.55 | 23,835 |
2015-12-21 | $42.79 | $43.90 | $42.41 | $42.79 | $1,677.72 | 21,173 |
2015-12-18 | $42.00 | $43.96 | $41.73 | $43.96 | $1,723.59 | 58,955 |
2015-12-17 | $39.22 | $41.14 | $39.04 | $41.09 | $1,611.06 | 43,804 |
2015-12-16 | $40.51 | $41.43 | $39.14 | $39.40 | $1,544.80 | 27,982 |
2015-12-15 | $42.92 | $43.00 | $40.71 | $41.33 | $1,620.47 | 29,365 |
2015-12-14 | $44.31 | $45.59 | $43.35 | $44.16 | $1,731.43 | 50,550 |
2015-12-11 | $43.36 | $44.97 | $42.80 | $44.46 | $1,743.19 | 43,253 |
2015-12-10 | $41.71 | $42.18 | $40.66 | $41.74 | $1,636.55 | 12,755 |
2015-12-09 | $40.95 | $42.42 | $39.75 | $41.82 | $1,639.69 | 32,055 |
2015-12-08 | $40.32 | $40.82 | $39.70 | $40.47 | $1,586.75 | 15,104 |
2015-12-07 | $38.56 | $39.80 | $38.47 | $39.30 | $1,540.88 | 16,091 |
2015-12-04 | $40.94 | $40.94 | $38.12 | $38.33 | $1,502.85 | 31,880 |
2015-12-03 | $39.11 | $41.63 | $39.04 | $41.22 | $1,616.16 | 30,046 |
2015-12-02 | $38.06 | $39.66 | $38.06 | $39.55 | $1,550.68 | 21,006 |
2015-12-01 | $39.06 | $39.20 | $38.15 | $38.18 | $1,496.97 | 18,638 |
2015-11-30 | $39.01 | $39.53 | $38.86 | $39.42 | $1,545.59 | 16,919 |
2015-11-27 | $39.46 | $39.82 | $39.05 | $39.15 | $1,535.00 | 6,889 |
2015-11-25 | $39.44 | $39.75 | $39.32 | $39.55 | $1,550.68 | 5,910 |
2015-11-24 | $39.95 | $40.60 | $39.29 | $39.61 | $1,553.04 | 22,051 |
2015-11-23 | $39.04 | $39.45 | $38.64 | $39.29 | $1,540.49 | 13,606 |
2015-11-20 | $39.00 | $39.25 | $38.58 | $38.95 | $1,527.16 | 20,464 |
2015-11-19 | $39.47 | $39.69 | $39.04 | $39.28 | $1,540.10 | 20,814 |
2015-11-18 | $40.96 | $41.14 | $39.25 | $39.38 | $1,544.02 | 19,315 |
2015-11-17 | $40.87 | $41.62 | $40.36 | $41.43 | $1,624.39 | 13,634 |
2015-11-16 | $43.30 | $43.33 | $41.26 | $41.26 | $1,617.73 | 23,901 |
2015-11-13 | $42.19 | $43.07 | $41.61 | $42.85 | $1,680.07 | 24,141 |
2015-11-12 | $40.44 | $41.79 | $40.44 | $41.75 | $1,636.94 | 29,631 |
2015-11-11 | $39.37 | $39.98 | $39.14 | $39.87 | $1,563.23 | 13,889 |
2015-11-10 | $40.55 | $40.64 | $39.64 | $39.64 | $1,554.21 | 20,924 |
2015-11-09 | $38.82 | $40.84 | $38.82 | $40.21 | $1,576.56 | 24,281 |
2015-11-06 | $38.20 | $39.45 | $38.00 | $38.92 | $1,525.98 | 27,917 |
2015-11-05 | $40.32 | $40.50 | $39.63 | $39.83 | $1,561.66 | 33,056 |
2015-11-04 | $39.87 | $40.65 | $39.78 | $40.39 | $1,583.62 | 54,331 |
2015-11-03 | $40.55 | $40.86 | $39.73 | $40.17 | $1,574.99 | 44,846 |
2015-11-02 | $41.69 | $41.69 | $39.92 | $40.18 | $1,575.38 | 31,522 |
2015-10-30 | $40.23 | $41.89 | $40.23 | $41.89 | $1,642.43 | 25,130 |
2015-10-29 | $40.23 | $40.77 | $39.73 | $40.36 | $1,582.44 | 31,645 |
2015-10-28 | $42.52 | $42.52 | $39.87 | $39.95 | $1,566.37 | 35,563 |
2015-10-27 | $42.43 | $43.22 | $42.41 | $42.72 | $1,674.97 | 20,654 |
2015-10-26 | $41.88 | $42.47 | $41.66 | $42.02 | $1,647.53 | 17,558 |
2015-10-23 | $41.97 | $42.63 | $41.65 | $41.72 | $1,635.76 | 20,087 |
2015-10-22 | $44.67 | $44.67 | $42.50 | $42.94 | $1,683.60 | 27,429 |
2015-10-21 | $43.80 | $45.23 | $43.50 | $45.02 | $1,765.15 | 24,448 |
2015-10-20 | $44.74 | $44.78 | $43.80 | $44.05 | $1,727.12 | 15,564 |
2015-10-19 | $45.55 | $45.66 | $44.40 | $44.56 | $1,747.12 | 20,609 |
2015-10-16 | $45.15 | $45.45 | $44.64 | $44.90 | $1,760.45 | 26,360 |
2015-10-15 | $47.87 | $47.87 | $45.46 | $45.55 | $1,785.93 | 31,327 |
2015-10-14 | $47.20 | $48.65 | $46.96 | $48.25 | $1,891.79 | 24,967 |
2015-10-13 | $46.95 | $47.22 | $45.98 | $47.15 | $1,848.66 | 29,046 |
2015-10-12 | $46.70 | $46.92 | $46.15 | $46.30 | $1,815.34 | 22,022 |
2015-10-09 | $45.88 | $47.24 | $45.67 | $46.66 | $1,829.45 | 30,113 |
2015-10-08 | $47.19 | $47.61 | $45.90 | $46.13 | $1,808.67 | 43,306 |
2015-10-07 | $47.40 | $47.99 | $46.37 | $46.90 | $1,838.86 | 56,953 |
2015-10-06 | $47.77 | $48.43 | $47.40 | $48.29 | $1,893.36 | 34,103 |
2015-10-05 | $49.75 | $49.91 | $47.43 | $47.76 | $1,872.58 | 57,014 |
2015-10-02 | $53.73 | $55.24 | $50.70 | $50.70 | $1,987.85 | 45,495 |
2015-10-01 | $51.50 | $52.75 | $50.72 | $51.03 | $2,000.79 | 55,378 |
2015-09-30 | $12.92 | $13.30 | $12.83 | $12.87 | $2,018.44 | 27,809 |
2015-09-29 | $13.44 | $13.72 | $13.30 | $13.36 | $2,095.28 | 27,112 |
2015-09-28 | $12.75 | $13.58 | $12.73 | $13.48 | $2,114.10 | 32,999 |
2015-09-25 | $12.62 | $12.75 | $12.30 | $12.60 | $1,976.09 | 29,547 |
2015-09-24 | $13.05 | $13.34 | $12.96 | $13.00 | $2,038.82 | 26,339 |
2015-09-23 | $12.80 | $12.98 | $12.63 | $12.76 | $2,001.18 | 20,565 |
2015-09-22 | $12.86 | $13.07 | $12.70 | $12.83 | $2,012.16 | 36,430 |
2015-09-21 | $12.63 | $12.63 | $12.23 | $12.39 | $1,943.16 | 25,341 |
2015-09-18 | $12.66 | $12.88 | $12.46 | $12.79 | $2,005.89 | 39,891 |
2015-09-17 | $11.94 | $12.28 | $11.56 | $12.20 | $1,913.36 | 43,949 |
2015-09-16 | $12.07 | $12.20 | $11.78 | $11.86 | $1,860.04 | 15,716 |
2015-09-15 | $12.46 | $12.58 | $11.97 | $12.06 | $1,891.40 | 18,192 |
2015-09-14 | $12.57 | $12.68 | $12.46 | $12.60 | $1,976.09 | 16,012 |
2015-09-11 | $12.85 | $12.93 | $12.48 | $12.52 | $1,963.54 | 19,497 |
2015-09-10 | $13.00 | $13.01 | $12.39 | $12.70 | $1,991.77 | 32,681 |
2015-09-09 | $12.03 | $12.91 | $11.93 | $12.82 | $2,010.59 | 35,740 |
2015-09-08 | $12.66 | $12.84 | $12.32 | $12.36 | $1,938.45 | 35,166 |
2015-09-04 | $13.06 | $13.55 | $12.99 | $13.30 | $2,085.87 | 35,920 |