Ranger Equity Bear ETF (HDGE) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.51 ($0.18) 0.93%
Ranger Equity Bear ETF - Daily Information
Click for more stock information on Ranger Equity Bear ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.40 |
Previous Close | $19.51 |
High | $19.63 |
Low | $19.33 |
Adjusted Open | $19.40 |
Previous Adjusted Close | $19.51 |
Adjusted High | $19.63 |
Adjusted Low | $19.33 |
About Ranger Equity Bear ETF (HDGE)
The Fund is an actively managed exchange-traded fund (“ETF”). Ranger Alternative Management, L.P. (the “Sub-Advisor”) seeks to achieve the Fund’s investment objective by short selling a portfolio of liquid mid- and large-cap U.S. exchange-traded equity securities, ETFs, exchange-traded notes (“ETNs”) and other exchange-traded products (collectively with ETFs and ETNs, “ETPs”). Under normal circumstances, the Fund invests at least 80% of its net assets, plus any borrowings for investment purposes, in short positions in equity securities. The Sub-Advisor implements a bottom-up, fundamental, research driven security selection process that seeks to identify securities with low earnings quality or aggressive accounting that may tend to mask operational deterioration and bolster the reported earnings per share over a short time period. In addition to these issues, the Sub-Advisor seeks to identify earnings driven events that may act as a catalyst to the price decline of a security, such as downwards earnings revisions or reduced forward earnings outlook. In addition to extensive quantitative analysis, careful consideration is given to qualitative analysis. The assessment of the management team, accounting practices, corporate governance and the company’s competitive advantage are all key items. Once these quantitative and qualitative characteristics are thoroughly analyzed, the Sub-Advisor then determines if there is sufficient return to the stock price to warrant an investment. Once a position is included in the Fund’s portfolio, it is subject to regular fundamental and technical risk management review. This continual review process seeks to identify problem positions early and enhances performance by removing them before they become significant issues for the portfolio. The Fund’s strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover. On a day-to-day basis, for investment purposes and to cover its short positions, the Fund may hold U.S. government securities, short-term high quality fixed income securities, money market instruments, overnight and fixed-term repurchase agreements, cash and cash equivalents with maturities of one year or less, and ETFs that invest in these types of instruments.
Invest in Ranger Equity Bear ETF (HDGE)
Historical Stock Data for Ranger Equity Bear ETF (HDGE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $19.40 | $19.63 | $19.33 | $19.51 | $19.51 | 66,127 |
2025-04-15 | $19.23 | $19.33 | $19.15 | $19.33 | $19.33 | 40,031 |
2025-04-14 | $19.09 | $19.32 | $19.09 | $19.21 | $19.21 | 334,753 |
2025-04-11 | $19.31 | $19.53 | $19.19 | $19.20 | $19.20 | 75,950 |
2025-04-10 | $19.11 | $19.55 | $19.11 | $19.23 | $19.23 | 109,802 |
2025-04-09 | $19.87 | $19.87 | $18.83 | $18.83 | $18.83 | 651,174 |
2025-04-08 | $19.06 | $19.84 | $19.03 | $19.69 | $19.69 | 594,617 |
2025-04-07 | $19.68 | $19.93 | $18.71 | $19.43 | $19.43 | 283,038 |
2025-04-04 | $19.21 | $19.57 | $19.03 | $19.32 | $19.32 | 283,463 |
2025-04-03 | $18.31 | $18.83 | $18.16 | $18.83 | $18.83 | 320,225 |
2025-04-02 | $17.96 | $17.99 | $17.59 | $17.64 | $17.64 | 23,315 |
2025-04-01 | $17.80 | $17.96 | $17.73 | $17.79 | $17.79 | 35,231 |
2025-03-31 | $17.95 | $18.08 | $17.75 | $17.82 | $17.82 | 149,792 |
2025-03-28 | $17.58 | $17.87 | $17.58 | $17.86 | $17.86 | 158,885 |
2025-03-27 | $17.55 | $17.65 | $17.48 | $17.59 | $17.59 | 38,123 |
2025-03-26 | $17.48 | $17.57 | $17.47 | $17.52 | $17.52 | 22,484 |
2025-03-25 | $17.43 | $17.54 | $17.43 | $17.54 | $17.54 | 45,788 |
2025-03-24 | $17.45 | $17.54 | $17.38 | $17.40 | $17.40 | 249,413 |
2025-03-21 | $17.65 | $17.71 | $17.60 | $17.64 | $17.64 | 88,190 |
2025-03-20 | $17.48 | $17.56 | $17.45 | $17.56 | $17.56 | 200,727 |
2025-03-19 | $17.51 | $17.53 | $17.42 | $17.47 | $17.47 | 18,338 |
2025-03-18 | $17.46 | $17.53 | $17.46 | $17.51 | $17.51 | 71,917 |
2025-03-17 | $17.55 | $17.55 | $17.42 | $17.47 | $17.47 | 139,618 |
2025-03-14 | $17.73 | $17.73 | $17.55 | $17.57 | $17.57 | 84,653 |
2025-03-13 | $17.69 | $17.85 | $17.55 | $17.82 | $17.82 | 117,245 |
2025-03-12 | $17.42 | $17.65 | $17.41 | $17.63 | $17.63 | 42,015 |
2025-03-11 | $17.16 | $17.59 | $17.16 | $17.48 | $17.48 | 382,195 |
2025-03-10 | $17.18 | $17.23 | $16.90 | $17.12 | $17.12 | 87,715 |
2025-03-07 | $17.21 | $17.27 | $16.98 | $17.00 | $17.00 | 194,424 |
2025-03-06 | $17.31 | $17.33 | $17.16 | $17.22 | $17.22 | 63,165 |
2025-03-05 | $17.29 | $17.40 | $17.13 | $17.13 | $17.13 | 35,860 |
2025-03-04 | $17.45 | $17.53 | $17.18 | $17.46 | $17.46 | 132,988 |
2025-03-03 | $16.77 | $17.39 | $16.77 | $17.33 | $17.33 | 123,292 |
2025-02-28 | $16.99 | $17.11 | $16.88 | $16.94 | $16.94 | 70,884 |
2025-02-27 | $16.64 | $17.00 | $16.64 | $16.93 | $16.93 | 81,520 |
2025-02-26 | $16.43 | $16.63 | $16.36 | $16.58 | $16.58 | 65,090 |
2025-02-25 | $16.40 | $16.55 | $16.37 | $16.50 | $16.50 | 62,139 |
2025-02-24 | $16.27 | $16.36 | $16.24 | $16.35 | $16.35 | 75,022 |
2025-02-21 | $15.85 | $16.28 | $15.85 | $16.24 | $16.24 | 39,111 |
2025-02-20 | $15.87 | $16.00 | $15.85 | $15.85 | $15.85 | 46,119 |
2025-02-19 | $15.98 | $15.98 | $15.87 | $15.94 | $15.94 | 20,059 |
2025-02-18 | $15.99 | $16.01 | $15.91 | $15.91 | $15.91 | 42,416 |
2025-02-14 | $16.15 | $16.15 | $15.99 | $16.01 | $16.01 | 78,864 |
2025-02-13 | $16.24 | $16.24 | $16.05 | $16.18 | $16.18 | 32,153 |
2025-02-12 | $16.39 | $16.40 | $16.30 | $16.31 | $16.31 | 28,725 |
2025-02-11 | $16.37 | $16.37 | $16.20 | $16.25 | $16.25 | 172,869 |
2025-02-10 | $16.17 | $16.25 | $16.15 | $16.18 | $16.18 | 27,281 |
2025-02-07 | $16.07 | $16.25 | $16.04 | $16.21 | $16.21 | 53,605 |
2025-02-06 | $15.83 | $16.00 | $15.80 | $15.95 | $15.95 | 29,542 |
2025-02-05 | $15.93 | $15.99 | $15.83 | $15.83 | $15.83 | 25,357 |
2025-02-04 | $16.10 | $16.15 | $15.95 | $15.97 | $15.97 | 69,897 |
2025-02-03 | $16.19 | $16.30 | $15.99 | $16.14 | $16.14 | 78,675 |
2025-01-31 | $15.63 | $15.85 | $15.53 | $15.82 | $15.82 | 77,072 |
2025-01-30 | $15.70 | $15.71 | $15.54 | $15.64 | $15.64 | 74,921 |
2025-01-29 | $15.74 | $15.89 | $15.69 | $15.79 | $15.79 | 84,241 |
2025-01-28 | $15.59 | $15.74 | $15.59 | $15.71 | $15.71 | 21,794 |
2025-01-27 | $15.68 | $15.68 | $15.50 | $15.62 | $15.62 | 22,467 |
2025-01-24 | $15.56 | $15.62 | $15.48 | $15.59 | $15.59 | 39,504 |
2025-01-23 | $15.71 | $15.77 | $15.52 | $15.52 | $15.52 | 20,520 |
2025-01-22 | $15.43 | $15.63 | $15.43 | $15.60 | $15.60 | 81,187 |
2025-01-21 | $15.54 | $15.58 | $15.39 | $15.47 | $15.47 | 243,732 |
2025-01-17 | $15.52 | $15.73 | $15.52 | $15.72 | $15.72 | 84,647 |
2025-01-16 | $15.83 | $15.97 | $15.70 | $15.78 | $15.78 | 43,933 |
2025-01-15 | $15.79 | $15.94 | $15.77 | $15.88 | $15.88 | 63,382 |
2025-01-14 | $16.21 | $16.33 | $16.14 | $16.18 | $16.18 | 41,060 |
2025-01-13 | $16.58 | $16.63 | $16.35 | $16.36 | $16.36 | 90,597 |
2025-01-10 | $16.45 | $16.58 | $16.42 | $16.48 | $16.48 | 94,165 |
2025-01-08 | $16.27 | $16.43 | $16.22 | $16.22 | $16.22 | 45,148 |
2025-01-07 | $15.95 | $16.18 | $15.82 | $16.10 | $16.10 | 45,462 |
2025-01-06 | $15.98 | $16.01 | $15.76 | $15.97 | $15.97 | 58,706 |
2025-01-03 | $16.37 | $16.37 | $16.12 | $16.17 | $16.17 | 25,730 |
2025-01-02 | $16.19 | $16.45 | $16.08 | $16.37 | $16.37 | 27,198 |
2024-12-31 | $16.33 | $16.43 | $16.27 | $16.34 | $16.34 | 103,577 |
2024-12-30 | $16.40 | $16.54 | $16.34 | $16.39 | $16.39 | 125,128 |
2024-12-27 | $16.20 | $16.34 | $16.09 | $16.22 | $16.22 | 146,917 |
2024-12-26 | $16.25 | $16.25 | $16.05 | $16.05 | $16.05 | 31,833 |
2024-12-24 | $16.19 | $16.27 | $16.13 | $16.13 | $16.13 | 32,485 |
2024-12-23 | $16.26 | $16.35 | $16.19 | $16.21 | $16.21 | 77,921 |
2024-12-20 | $17.68 | $17.70 | $17.44 | $17.55 | $16.27 | 241,125 |
2024-12-19 | $17.53 | $17.74 | $17.49 | $17.73 | $16.43 | 67,580 |
2024-12-18 | $17.20 | $17.70 | $17.07 | $17.63 | $16.34 | 52,107 |
2024-12-17 | $17.15 | $17.25 | $17.06 | $17.24 | $15.98 | 235,280 |
2024-12-16 | $17.09 | $17.15 | $16.99 | $17.10 | $15.85 | 55,503 |
2024-12-13 | $16.96 | $17.16 | $16.96 | $17.07 | $15.82 | 66,032 |
2024-12-12 | $16.87 | $17.00 | $16.85 | $16.99 | $15.75 | 20,528 |
2024-12-11 | $16.76 | $16.93 | $16.74 | $16.86 | $15.63 | 120,850 |
2024-12-10 | $16.85 | $17.02 | $16.83 | $16.91 | $15.67 | 29,945 |
2024-12-09 | $16.89 | $16.89 | $16.73 | $16.83 | $15.60 | 107,405 |
2024-12-06 | $16.94 | $17.03 | $16.94 | $16.99 | $15.75 | 69,026 |
2024-12-05 | $16.94 | $17.05 | $16.88 | $17.04 | $15.79 | 128,491 |
2024-12-04 | $16.82 | $16.88 | $16.79 | $16.83 | $15.60 | 15,016 |
2024-12-03 | $16.79 | $16.93 | $16.79 | $16.89 | $15.65 | 37,070 |
2024-12-02 | $16.89 | $16.89 | $16.73 | $16.75 | $15.53 | 25,911 |
2024-11-29 | $16.86 | $16.88 | $16.82 | $16.87 | $15.64 | 20,586 |
2024-11-27 | $16.87 | $16.99 | $16.87 | $16.95 | $15.70 | 31,316 |
2024-11-26 | $16.93 | $17.00 | $16.90 | $16.93 | $15.69 | 54,516 |
2024-11-25 | $16.90 | $16.90 | $16.62 | $16.74 | $15.51 | 39,229 |
2024-11-22 | $17.22 | $17.22 | $17.03 | $17.04 | $17.04 | 35,723 |
2024-11-21 | $17.52 | $17.52 | $17.21 | $17.25 | $17.25 | 35,589 |
2024-11-20 | $17.67 | $17.70 | $17.53 | $17.53 | $17.53 | 24,572 |
2024-11-19 | $17.85 | $17.88 | $17.68 | $17.68 | $17.68 | 92,099 |
2024-11-18 | $17.72 | $17.74 | $17.63 | $17.69 | $17.69 | 42,063 |
2024-11-15 | $17.53 | $17.75 | $17.53 | $17.71 | $17.71 | 37,949 |
2024-11-14 | $17.37 | $17.49 | $17.33 | $17.45 | $17.45 | 33,812 |
2024-11-13 | $17.30 | $17.38 | $17.21 | $17.37 | $17.37 | 21,543 |
2024-11-12 | $17.26 | $17.41 | $17.19 | $17.35 | $17.35 | 41,619 |
2024-11-11 | $17.27 | $17.28 | $17.16 | $17.18 | $17.18 | 44,894 |
2024-11-08 | $17.26 | $17.41 | $17.26 | $17.33 | $17.33 | 41,253 |
2024-11-07 | $17.38 | $17.38 | $17.12 | $17.19 | $17.19 | 134,220 |
2024-11-06 | $17.79 | $17.79 | $17.43 | $17.45 | $17.45 | 268,048 |
2024-11-05 | $18.49 | $18.55 | $18.23 | $18.23 | $18.23 | 54,684 |
2024-11-04 | $18.58 | $18.59 | $18.44 | $18.52 | $18.52 | 20,588 |
2024-11-01 | $18.64 | $18.70 | $18.45 | $18.56 | $18.56 | 78,885 |
2024-10-31 | $18.50 | $18.77 | $18.34 | $18.77 | $18.77 | 124,553 |
2024-10-30 | $18.43 | $18.47 | $18.19 | $18.44 | $18.44 | 80,329 |
2024-10-29 | $18.50 | $18.50 | $18.25 | $18.25 | $18.25 | 45,030 |
2024-10-28 | $18.31 | $18.39 | $18.28 | $18.33 | $18.33 | 90,455 |
2024-10-25 | $18.41 | $18.53 | $18.31 | $18.49 | $18.49 | 32,325 |
2024-10-24 | $18.47 | $18.60 | $18.43 | $18.46 | $18.46 | 79,095 |
2024-10-23 | $18.43 | $18.65 | $18.33 | $18.57 | $18.57 | 135,241 |
2024-10-22 | $18.35 | $18.43 | $18.30 | $18.35 | $18.35 | 39,041 |
2024-10-21 | $18.12 | $18.27 | $18.07 | $18.20 | $18.20 | 53,743 |
2024-10-18 | $18.00 | $18.09 | $17.97 | $18.03 | $18.03 | 24,968 |
2024-10-17 | $18.09 | $18.21 | $18.06 | $18.06 | $18.06 | 92,313 |
2024-10-16 | $18.16 | $18.20 | $18.10 | $18.10 | $18.10 | 21,607 |
2024-10-15 | $18.29 | $18.29 | $18.09 | $18.22 | $18.22 | 280,598 |
2024-10-14 | $18.35 | $18.42 | $18.27 | $18.30 | $18.30 | 28,208 |
2024-10-11 | $18.59 | $18.59 | $18.36 | $18.41 | $18.41 | 81,079 |
2024-10-10 | $18.78 | $18.81 | $18.50 | $18.50 | $18.50 | 62,586 |
2024-10-09 | $18.72 | $18.82 | $18.53 | $18.61 | $18.61 | 89,778 |
2024-10-08 | $18.83 | $18.93 | $18.79 | $18.80 | $18.80 | 27,224 |
2024-10-07 | $18.75 | $18.96 | $18.75 | $18.84 | $18.84 | 48,407 |
2024-10-04 | $18.86 | $18.97 | $18.75 | $18.75 | $18.75 | 179,745 |
2024-10-03 | $19.20 | $19.34 | $19.17 | $19.17 | $19.17 | 39,874 |
2024-10-02 | $19.14 | $19.14 | $19.01 | $19.07 | $19.07 | 20,047 |
2024-10-01 | $18.67 | $19.17 | $18.67 | $19.04 | $19.04 | 165,861 |
2024-09-30 | $18.58 | $18.80 | $18.58 | $18.70 | $18.70 | 35,794 |
2024-09-27 | $18.61 | $18.63 | $18.43 | $18.52 | $18.52 | 103,474 |
2024-09-26 | $18.79 | $18.92 | $18.65 | $18.65 | $18.65 | 148,970 |
2024-09-25 | $18.86 | $19.08 | $18.85 | $19.06 | $19.06 | 93,549 |
2024-09-24 | $18.87 | $18.95 | $18.80 | $18.85 | $18.85 | 57,826 |
2024-09-23 | $18.96 | $19.09 | $18.96 | $19.01 | $19.01 | 16,019 |
2024-09-20 | $19.02 | $19.14 | $18.97 | $19.00 | $19.00 | 115,583 |
2024-09-19 | $18.86 | $18.94 | $18.74 | $18.84 | $18.84 | 253,091 |
2024-09-18 | $19.19 | $19.29 | $18.85 | $19.28 | $19.28 | 97,920 |
2024-09-17 | $19.25 | $19.32 | $19.05 | $19.25 | $19.25 | 87,744 |
2024-09-16 | $19.44 | $19.50 | $19.30 | $19.34 | $19.34 | 68,115 |
2024-09-13 | $19.67 | $19.67 | $19.24 | $19.37 | $19.37 | 161,972 |
2024-09-12 | $19.82 | $19.95 | $19.67 | $19.76 | $19.76 | 79,017 |
2024-09-11 | $20.23 | $20.50 | $19.96 | $19.96 | $19.96 | 166,701 |
2024-09-10 | $20.30 | $20.46 | $20.21 | $20.24 | $20.24 | 89,538 |
2024-09-09 | $20.11 | $20.14 | $19.95 | $20.13 | $20.13 | 120,974 |
2024-09-06 | $19.77 | $20.22 | $19.74 | $20.22 | $20.22 | 106,130 |
2024-09-05 | $19.58 | $19.80 | $19.56 | $19.77 | $19.77 | 141,841 |
2024-09-04 | $19.62 | $19.65 | $19.34 | $19.61 | $19.61 | 229,711 |
2024-09-03 | $19.16 | $19.55 | $19.16 | $19.53 | $19.53 | 94,674 |
2024-08-30 | $19.03 | $19.22 | $19.02 | $19.03 | $19.03 | 79,011 |
2024-08-29 | $19.16 | $19.16 | $18.93 | $19.13 | $19.13 | 19,921 |
2024-08-28 | $19.03 | $19.26 | $19.01 | $19.23 | $19.23 | 61,142 |
2024-08-27 | $19.05 | $19.05 | $18.91 | $18.96 | $18.96 | 5,939 |
2024-08-26 | $18.76 | $18.92 | $18.76 | $18.92 | $18.92 | 25,800 |
2024-08-23 | $19.09 | $19.09 | $18.76 | $18.78 | $18.78 | 152,528 |
2024-08-22 | $18.89 | $19.27 | $18.89 | $19.25 | $19.25 | 104,586 |
2024-08-21 | $19.04 | $19.06 | $18.91 | $18.91 | $18.91 | 56,378 |
2024-08-20 | $19.00 | $19.14 | $19.00 | $19.14 | $19.14 | 81,481 |
2024-08-19 | $19.15 | $19.18 | $19.00 | $19.00 | $19.00 | 37,941 |
2024-08-16 | $19.22 | $19.28 | $19.02 | $19.19 | $19.19 | 39,812 |
2024-08-15 | $19.39 | $19.39 | $19.16 | $19.18 | $19.18 | 126,639 |
2024-08-14 | $19.60 | $19.77 | $19.60 | $19.76 | $19.76 | 38,883 |
2024-08-13 | $19.99 | $19.99 | $19.61 | $19.68 | $19.68 | 61,216 |
2024-08-12 | $19.71 | $20.07 | $19.71 | $20.07 | $20.07 | 125,085 |
2024-08-09 | $19.73 | $19.88 | $19.73 | $19.79 | $19.79 | 34,994 |
2024-08-08 | $19.99 | $20.04 | $19.64 | $19.71 | $19.71 | 76,973 |
2024-08-07 | $19.74 | $20.19 | $19.72 | $20.18 | $20.18 | 228,359 |
2024-08-06 | $20.13 | $20.16 | $19.84 | $20.03 | $20.03 | 102,775 |
2024-08-05 | $20.56 | $20.56 | $19.97 | $20.24 | $20.24 | 109,019 |
2024-08-02 | $19.68 | $19.90 | $19.65 | $19.73 | $19.73 | 231,853 |
2024-08-01 | $18.65 | $19.39 | $18.65 | $19.29 | $19.29 | 83,272 |
2024-07-31 | $18.61 | $18.73 | $18.39 | $18.64 | $18.64 | 51,466 |
2024-07-30 | $18.90 | $18.95 | $18.72 | $18.77 | $18.77 | 53,779 |
2024-07-29 | $18.88 | $18.95 | $18.77 | $18.92 | $18.92 | 222,619 |
2024-07-26 | $19.03 | $19.07 | $18.85 | $18.92 | $18.92 | 25,779 |
2024-07-25 | $19.59 | $19.59 | $18.94 | $19.23 | $19.23 | 104,809 |
2024-07-24 | $19.30 | $19.69 | $19.23 | $19.67 | $19.67 | 357,115 |
2024-07-23 | $19.23 | $19.29 | $19.14 | $19.23 | $19.23 | 271,589 |
2024-07-22 | $19.32 | $19.56 | $19.24 | $19.24 | $19.24 | 31,543 |
2024-07-19 | $19.34 | $19.57 | $19.34 | $19.40 | $19.40 | 41,100 |
2024-07-18 | $19.00 | $19.39 | $18.81 | $19.37 | $19.37 | 39,491 |
2024-07-17 | $19.23 | $19.23 | $18.81 | $19.02 | $19.02 | 65,805 |
2024-07-16 | $19.40 | $19.40 | $18.97 | $18.97 | $18.97 | 82,228 |
2024-07-15 | $19.69 | $19.79 | $19.44 | $19.52 | $19.52 | 51,296 |
2024-07-12 | $20.10 | $20.10 | $19.71 | $19.80 | $19.80 | 116,267 |
2024-07-11 | $20.40 | $20.40 | $20.00 | $20.01 | $20.01 | 81,609 |
2024-07-10 | $20.76 | $20.84 | $20.61 | $20.63 | $20.63 | 30,558 |
2024-07-09 | $20.71 | $20.93 | $20.71 | $20.85 | $20.85 | 16,868 |
2024-07-08 | $20.66 | $20.76 | $20.62 | $20.62 | $20.62 | 34,063 |
2024-07-05 | $20.74 | $20.82 | $20.69 | $20.77 | $20.77 | 23,444 |
2024-07-03 | $20.63 | $20.67 | $20.54 | $20.67 | $20.67 | 31,379 |
2024-07-02 | $20.78 | $20.78 | $20.64 | $20.65 | $20.65 | 56,014 |
2024-07-01 | $20.58 | $20.84 | $20.58 | $20.82 | $20.82 | 85,384 |
2024-06-28 | $20.70 | $20.75 | $20.59 | $20.61 | $20.61 | 47,380 |
2024-06-27 | $20.86 | $20.87 | $20.79 | $20.81 | $20.81 | 50,325 |
2024-06-26 | $21.06 | $21.06 | $20.88 | $20.91 | $20.91 | 40,833 |
2024-06-25 | $21.10 | $21.10 | $21.04 | $21.08 | $21.08 | 23,449 |
2024-06-24 | $21.16 | $21.16 | $20.84 | $21.01 | $21.01 | 117,617 |
2024-06-21 | $21.24 | $21.25 | $21.14 | $21.16 | $21.16 | 41,341 |
2024-06-20 | $21.25 | $21.32 | $21.19 | $21.22 | $21.22 | 53,344 |
2024-06-18 | $21.06 | $21.23 | $21.04 | $21.23 | $21.23 | 18,969 |
2024-06-17 | $21.19 | $21.27 | $21.02 | $21.08 | $21.08 | 60,536 |
2024-06-14 | $21.01 | $21.26 | $21.00 | $21.13 | $21.13 | 58,951 |
2024-06-13 | $20.63 | $20.96 | $20.63 | $20.89 | $20.89 | 54,081 |
2024-06-12 | $20.41 | $20.70 | $20.25 | $20.67 | $20.67 | 45,916 |
2024-06-11 | $20.93 | $20.96 | $20.80 | $20.85 | $20.85 | 83,492 |
2024-06-10 | $20.79 | $20.90 | $20.66 | $20.74 | $20.74 | 19,854 |
2024-06-07 | $20.76 | $20.76 | $20.67 | $20.71 | $20.71 | 37,916 |
2024-06-06 | $20.64 | $20.64 | $20.56 | $20.60 | $20.60 | 54,497 |
2024-06-05 | $20.68 | $20.79 | $20.61 | $20.63 | $20.63 | 19,050 |
2024-06-04 | $20.63 | $20.80 | $20.60 | $20.80 | $20.80 | 37,274 |
2024-06-03 | $20.43 | $20.66 | $20.43 | $20.54 | $20.54 | 14,870 |
2024-05-31 | $20.70 | $20.86 | $20.49 | $20.67 | $20.67 | 155,476 |
2024-05-30 | $20.79 | $20.84 | $20.66 | $20.77 | $20.77 | 87,568 |
2024-05-29 | $20.73 | $20.88 | $20.73 | $20.88 | $20.88 | 67,691 |
2024-05-28 | $20.37 | $20.58 | $20.37 | $20.53 | $20.53 | 44,706 |
2024-05-24 | $20.50 | $20.54 | $20.40 | $20.51 | $20.51 | 34,973 |
2024-05-23 | $20.33 | $20.62 | $20.30 | $20.58 | $20.58 | 91,586 |
2024-05-22 | $20.19 | $20.28 | $20.07 | $20.21 | $20.21 | 28,396 |
2024-05-21 | $20.19 | $20.27 | $20.19 | $20.22 | $20.22 | 2,129 |
2024-05-20 | $20.17 | $20.19 | $20.08 | $20.19 | $20.19 | 27,175 |
2024-05-17 | $20.25 | $20.27 | $20.16 | $20.16 | $20.16 | 103,769 |
2024-05-16 | $20.16 | $20.26 | $20.16 | $20.25 | $20.25 | 21,820 |
2024-05-15 | $20.05 | $20.31 | $19.92 | $20.19 | $20.19 | 139,198 |
2024-05-14 | $20.25 | $20.30 | $20.05 | $20.20 | $20.20 | 36,905 |
2024-05-13 | $20.68 | $20.68 | $20.37 | $20.51 | $20.51 | 75,962 |
2024-05-10 | $20.57 | $20.86 | $20.57 | $20.83 | $20.83 | 24,396 |
2024-05-09 | $20.84 | $20.90 | $20.66 | $20.66 | $20.66 | 31,840 |
2024-05-08 | $20.99 | $21.05 | $20.91 | $20.91 | $20.91 | 29,489 |
2024-05-07 | $20.70 | $20.74 | $20.63 | $20.73 | $20.73 | 50,629 |
2024-05-06 | $20.76 | $20.83 | $20.73 | $20.73 | $20.73 | 197,622 |
2024-05-03 | $20.74 | $20.96 | $20.59 | $20.90 | $20.90 | 207,835 |
2024-05-02 | $21.04 | $21.27 | $20.92 | $20.99 | $20.99 | 37,907 |
2024-05-01 | $21.33 | $21.39 | $20.86 | $21.23 | $21.23 | 109,612 |
2024-04-30 | $21.16 | $21.36 | $21.14 | $21.36 | $21.36 | 195,448 |
2024-04-29 | $21.03 | $21.03 | $20.87 | $20.94 | $20.94 | 26,697 |
2024-04-26 | $21.20 | $21.32 | $21.05 | $21.11 | $21.11 | 31,177 |
2024-04-25 | $21.27 | $21.53 | $21.21 | $21.26 | $21.26 | 75,276 |
2024-04-24 | $21.15 | $21.24 | $21.06 | $21.06 | $21.06 | 55,579 |
2024-04-23 | $21.32 | $21.32 | $20.95 | $21.11 | $21.11 | 180,206 |
2024-04-22 | $21.35 | $21.48 | $21.18 | $21.26 | $21.26 | 342,279 |
2024-04-19 | $21.54 | $21.54 | $21.36 | $21.41 | $21.41 | 195,197 |
2024-04-18 | $21.37 | $21.63 | $21.29 | $21.45 | $21.45 | 111,158 |
2024-04-17 | $21.30 | $21.51 | $21.23 | $21.47 | $21.47 | 143,516 |
2024-04-16 | $21.28 | $21.56 | $21.28 | $21.49 | $21.49 | 319,602 |
2024-04-15 | $20.92 | $21.34 | $20.82 | $21.29 | $21.29 | 71,341 |
2024-04-12 | $20.69 | $21.02 | $20.66 | $21.00 | $21.00 | 154,892 |
2024-04-11 | $20.55 | $20.77 | $20.49 | $20.56 | $20.56 | 183,961 |
2024-04-10 | $20.31 | $20.70 | $20.31 | $20.60 | $20.60 | 171,263 |
2024-04-09 | $20.01 | $20.03 | $19.85 | $19.85 | $19.85 | 65,148 |
2024-04-08 | $20.35 | $20.35 | $20.15 | $20.19 | $20.19 | 53,414 |
2024-04-05 | $20.34 | $20.51 | $20.32 | $20.43 | $20.43 | 60,948 |
2024-04-04 | $19.95 | $20.39 | $19.89 | $20.35 | $20.35 | 105,619 |
2024-04-03 | $20.16 | $20.34 | $20.14 | $20.20 | $20.20 | 37,609 |
2024-04-02 | $20.01 | $20.22 | $19.98 | $20.21 | $20.21 | 96,010 |
2024-04-01 | $19.63 | $19.91 | $19.63 | $19.82 | $19.82 | 44,172 |
2024-03-28 | $19.58 | $19.65 | $19.53 | $19.60 | $19.60 | 44,469 |
2024-03-27 | $20.00 | $20.00 | $19.66 | $19.66 | $19.66 | 99,861 |
2024-03-26 | $19.98 | $20.22 | $19.95 | $20.22 | $20.22 | 47,239 |
2024-03-25 | $19.94 | $20.13 | $19.94 | $20.09 | $20.09 | 38,195 |
2024-03-22 | $19.86 | $20.07 | $19.86 | $20.03 | $20.03 | 24,902 |
2024-03-21 | $19.89 | $19.91 | $19.75 | $19.85 | $19.85 | 83,482 |
2024-03-20 | $20.41 | $20.41 | $19.92 | $20.04 | $20.04 | 47,170 |
2024-03-19 | $20.46 | $20.48 | $20.31 | $20.40 | $20.40 | 77,763 |
2024-03-18 | $20.26 | $20.45 | $20.22 | $20.34 | $20.34 | 18,055 |
2024-03-15 | $20.36 | $20.40 | $20.24 | $20.26 | $20.26 | 38,620 |
2024-03-14 | $19.89 | $20.40 | $19.89 | $20.27 | $20.27 | 67,724 |
2024-03-13 | $19.97 | $19.99 | $19.77 | $19.94 | $19.94 | 31,254 |
2024-03-12 | $19.69 | $20.00 | $19.69 | $19.94 | $19.94 | 58,091 |
2024-03-11 | $19.83 | $19.83 | $19.69 | $19.69 | $19.69 | 14,441 |
2024-03-08 | $19.63 | $19.83 | $19.53 | $19.76 | $19.76 | 86,195 |
2024-03-07 | $19.87 | $19.89 | $19.72 | $19.77 | $19.77 | 94,407 |
2024-03-06 | $19.98 | $20.09 | $19.90 | $20.09 | $20.09 | 25,091 |
2024-03-05 | $20.06 | $20.19 | $19.96 | $20.13 | $20.13 | 45,107 |
2024-03-04 | $19.68 | $19.91 | $19.68 | $19.88 | $19.88 | 50,564 |
2024-03-01 | $19.94 | $20.09 | $19.73 | $19.78 | $19.78 | 42,084 |
2024-02-29 | $19.93 | $19.97 | $19.72 | $19.85 | $19.85 | 92,717 |
2024-02-28 | $20.05 | $20.18 | $19.99 | $20.16 | $20.16 | 38,090 |
2024-02-27 | $20.16 | $20.16 | $20.00 | $20.07 | $20.07 | 58,427 |
2024-02-26 | $20.25 | $20.29 | $20.04 | $20.19 | $20.19 | 44,685 |
2024-02-23 | $20.16 | $20.32 | $20.13 | $20.25 | $20.25 | 67,256 |
2024-02-22 | $19.95 | $20.19 | $19.90 | $20.17 | $20.17 | 95,618 |
2024-02-21 | $20.04 | $20.14 | $19.98 | $20.05 | $20.05 | 102,741 |
2024-02-20 | $19.68 | $19.85 | $19.68 | $19.75 | $19.75 | 87,069 |
2024-02-16 | $19.61 | $19.70 | $19.37 | $19.61 | $19.61 | 109,787 |
2024-02-15 | $19.53 | $19.53 | $19.22 | $19.28 | $19.28 | 89,167 |
2024-02-14 | $19.68 | $19.91 | $19.62 | $19.63 | $19.63 | 104,432 |
2024-02-13 | $19.71 | $20.12 | $19.71 | $19.98 | $19.98 | 193,371 |
2024-02-12 | $19.69 | $19.69 | $19.13 | $19.22 | $19.22 | 151,312 |
2024-02-09 | $19.79 | $19.90 | $19.64 | $19.69 | $19.69 | 44,934 |
2024-02-08 | $20.01 | $20.12 | $19.85 | $19.87 | $19.87 | 51,352 |
2024-02-07 | $19.91 | $20.24 | $19.85 | $20.06 | $20.06 | 110,760 |
2024-02-06 | $20.55 | $20.62 | $20.22 | $20.26 | $20.26 | 224,874 |
2024-02-05 | $20.22 | $20.65 | $20.22 | $20.52 | $20.52 | 118,448 |
2024-02-02 | $20.16 | $20.42 | $20.06 | $20.19 | $20.19 | 79,569 |
2024-02-01 | $20.25 | $20.45 | $20.00 | $20.05 | $20.05 | 126,516 |
2024-01-31 | $20.03 | $20.44 | $19.85 | $20.44 | $20.44 | 116,045 |
2024-01-30 | $19.86 | $20.00 | $19.85 | $19.91 | $19.91 | 194,706 |
2024-01-29 | $20.10 | $20.18 | $19.78 | $19.80 | $19.80 | 24,291 |
2024-01-26 | $20.07 | $20.12 | $19.92 | $20.12 | $20.12 | 55,719 |
2024-01-25 | $20.05 | $20.21 | $20.02 | $20.11 | $20.11 | 45,547 |
2024-01-24 | $19.87 | $20.24 | $19.86 | $20.23 | $20.23 | 68,051 |
2024-01-23 | $19.97 | $20.10 | $19.85 | $20.01 | $20.01 | 69,395 |
2024-01-22 | $20.37 | $20.37 | $20.00 | $20.16 | $20.16 | 123,233 |
2024-01-19 | $20.64 | $20.76 | $20.46 | $20.51 | $20.51 | 60,205 |
2024-01-18 | $20.62 | $20.79 | $20.56 | $20.61 | $20.61 | 61,794 |
2024-01-17 | $20.74 | $20.88 | $20.68 | $20.75 | $20.75 | 297,553 |
2024-01-16 | $20.42 | $20.64 | $20.33 | $20.57 | $20.57 | 98,016 |
2024-01-12 | $20.01 | $20.27 | $19.82 | $20.26 | $20.26 | 75,412 |
2024-01-11 | $19.93 | $20.25 | $19.93 | $20.10 | $20.10 | 67,386 |
2024-01-10 | $19.92 | $20.08 | $19.87 | $19.92 | $19.92 | 26,337 |
2024-01-09 | $19.91 | $20.03 | $19.79 | $19.91 | $19.91 | 42,448 |
2024-01-08 | $20.04 | $20.05 | $19.65 | $19.69 | $19.69 | 65,739 |
2024-01-05 | $20.11 | $20.11 | $19.78 | $20.04 | $20.04 | 43,133 |
2024-01-04 | $19.95 | $20.03 | $19.88 | $20.02 | $20.02 | 132,674 |
2024-01-03 | $19.56 | $19.98 | $19.53 | $19.98 | $19.98 | 160,491 |
2024-01-02 | $19.23 | $19.39 | $19.09 | $19.28 | $19.28 | 100,767 |
2023-12-29 | $18.92 | $19.17 | $18.91 | $19.16 | $19.16 | 150,204 |
2023-12-28 | $18.99 | $19.01 | $18.90 | $18.90 | $18.90 | 70,340 |
2023-12-27 | $18.95 | $19.06 | $18.92 | $18.97 | $18.97 | 185,248 |
2023-12-26 | $19.20 | $19.20 | $18.92 | $18.97 | $18.97 | 477,604 |
2023-12-22 | $20.98 | $21.10 | $20.87 | $21.02 | $19.17 | 98,427 |
2023-12-21 | $21.24 | $21.28 | $21.05 | $21.08 | $19.22 | 92,331 |
2023-12-20 | $21.19 | $21.47 | $20.98 | $21.44 | $19.55 | 390,758 |
2023-12-19 | $21.38 | $21.38 | $21.04 | $21.06 | $19.20 | 438,287 |
2023-12-18 | $21.24 | $21.48 | $21.24 | $21.43 | $19.54 | 98,684 |
2023-12-15 | $21.22 | $21.44 | $21.22 | $21.30 | $19.42 | 300,558 |
2023-12-14 | $21.67 | $21.67 | $21.11 | $21.27 | $19.39 | 352,592 |
2023-12-13 | $22.92 | $23.11 | $21.99 | $21.99 | $20.05 | 157,269 |
2023-12-12 | $22.71 | $23.02 | $22.71 | $22.92 | $20.90 | 55,543 |
2023-12-11 | $22.95 | $22.95 | $22.71 | $22.73 | $20.73 | 103,307 |
2023-12-08 | $22.95 | $23.01 | $22.78 | $22.95 | $20.93 | 251,679 |
2023-12-07 | $23.05 | $23.17 | $22.95 | $22.95 | $20.93 | 70,740 |
2023-12-06 | $23.00 | $23.16 | $22.69 | $23.16 | $21.12 | 90,536 |
2023-12-05 | $22.79 | $23.19 | $22.78 | $23.10 | $21.06 | 66,705 |
2023-12-04 | $22.88 | $22.89 | $22.57 | $22.63 | $20.63 | 112,465 |
2023-12-01 | $23.68 | $23.68 | $22.74 | $22.74 | $22.74 | 198,002 |
2023-11-30 | $23.47 | $23.66 | $23.47 | $23.61 | $23.61 | 28,761 |
2023-11-29 | $23.64 | $23.64 | $23.21 | $23.52 | $23.52 | 118,279 |
2023-11-28 | $23.87 | $24.09 | $23.75 | $23.85 | $23.85 | 38,710 |
2023-11-27 | $23.76 | $24.03 | $23.76 | $23.88 | $23.88 | 172,582 |
2023-11-24 | $23.88 | $23.93 | $23.75 | $23.76 | $23.76 | 21,600 |
2023-11-22 | $23.86 | $24.00 | $23.82 | $23.88 | $23.88 | 42,178 |
2023-11-21 | $23.67 | $24.00 | $23.67 | $23.95 | $23.95 | 55,225 |
2023-11-20 | $23.71 | $23.88 | $23.55 | $23.58 | $23.58 | 51,070 |
2023-11-17 | $23.85 | $23.97 | $23.78 | $23.78 | $23.78 | 115,938 |
2023-11-16 | $23.75 | $24.12 | $23.75 | $23.99 | $23.99 | 111,608 |
2023-11-15 | $23.87 | $23.87 | $23.44 | $23.65 | $23.65 | 149,972 |
2023-11-14 | $24.44 | $24.46 | $23.87 | $23.93 | $23.93 | 247,158 |
2023-11-13 | $25.22 | $25.31 | $25.01 | $25.17 | $25.17 | 57,792 |
2023-11-10 | $25.21 | $25.38 | $25.08 | $25.12 | $25.12 | 173,656 |
2023-11-09 | $24.60 | $25.29 | $24.60 | $25.21 | $25.21 | 86,782 |
2023-11-08 | $24.62 | $24.78 | $24.55 | $24.78 | $24.78 | 70,959 |
2023-11-07 | $24.61 | $24.70 | $24.48 | $24.66 | $24.66 | 63,930 |
2023-11-06 | $24.37 | $24.71 | $24.37 | $24.59 | $24.59 | 65,778 |
2023-11-03 | $24.62 | $24.62 | $24.22 | $24.37 | $24.37 | 338,097 |
2023-11-02 | $25.43 | $25.43 | $24.93 | $24.98 | $24.98 | 134,494 |
2023-11-01 | $25.59 | $25.91 | $25.59 | $25.70 | $25.70 | 204,681 |
2023-10-31 | $25.80 | $25.89 | $25.57 | $25.65 | $25.65 | 196,806 |
2023-10-30 | $25.75 | $25.94 | $25.58 | $25.80 | $25.80 | 52,382 |
2023-10-27 | $25.53 | $25.94 | $25.44 | $25.91 | $25.91 | 184,903 |
2023-10-26 | $25.82 | $25.82 | $25.25 | $25.54 | $25.54 | 252,187 |
2023-10-25 | $25.26 | $25.74 | $25.26 | $25.73 | $25.73 | 149,385 |
2023-10-24 | $25.32 | $25.40 | $25.05 | $25.23 | $25.23 | 43,705 |
2023-10-23 | $25.38 | $25.55 | $25.09 | $25.45 | $25.45 | 87,631 |
2023-10-20 | $24.91 | $25.24 | $24.86 | $25.21 | $25.21 | 169,492 |
2023-10-19 | $24.48 | $24.89 | $24.27 | $24.80 | $24.80 | 55,573 |
2023-10-18 | $24.10 | $24.40 | $24.09 | $24.39 | $24.39 | 61,740 |
2023-10-17 | $24.36 | $24.36 | $23.74 | $23.90 | $23.90 | 59,733 |
2023-10-16 | $24.44 | $24.46 | $24.03 | $24.14 | $24.14 | 46,372 |
2023-10-13 | $24.26 | $24.61 | $24.15 | $24.51 | $24.51 | 37,673 |
2023-10-12 | $23.96 | $24.44 | $23.96 | $24.26 | $24.26 | 53,427 |
2023-10-11 | $23.92 | $23.98 | $23.70 | $23.80 | $23.80 | 54,728 |
2023-10-10 | $24.14 | $24.14 | $23.72 | $23.86 | $23.86 | 102,687 |
2023-10-09 | $24.47 | $24.47 | $24.05 | $24.08 | $24.08 | 75,569 |
2023-10-06 | $24.61 | $24.72 | $24.15 | $24.28 | $24.28 | 357,147 |
2023-10-05 | $24.25 | $24.54 | $24.25 | $24.43 | $24.43 | 74,653 |
2023-10-04 | $24.36 | $24.57 | $24.15 | $24.15 | $24.15 | 85,109 |
2023-10-03 | $23.83 | $24.43 | $23.83 | $24.33 | $24.33 | 547,445 |
2023-10-02 | $23.48 | $23.90 | $23.48 | $23.80 | $23.80 | 106,108 |
2023-09-29 | $23.29 | $23.50 | $23.21 | $23.43 | $23.43 | 80,809 |
2023-09-28 | $23.58 | $23.68 | $23.37 | $23.52 | $23.52 | 56,022 |
2023-09-27 | $23.62 | $23.82 | $23.47 | $23.59 | $23.59 | 363,804 |
2023-09-26 | $23.39 | $23.76 | $23.37 | $23.72 | $23.72 | 184,021 |
2023-09-25 | $23.38 | $23.44 | $23.24 | $23.24 | $23.24 | 107,492 |
2023-09-22 | $22.97 | $23.29 | $22.97 | $23.25 | $23.25 | 102,126 |
2023-09-21 | $22.81 | $23.11 | $22.72 | $23.08 | $23.08 | 126,631 |
2023-09-20 | $22.30 | $22.63 | $22.29 | $22.60 | $22.60 | 73,624 |
2023-09-19 | $22.56 | $22.57 | $22.45 | $22.48 | $22.48 | 27,927 |
2023-09-18 | $22.31 | $22.53 | $22.31 | $22.49 | $22.49 | 55,882 |
2023-09-15 | $22.21 | $22.31 | $22.05 | $22.24 | $22.24 | 55,108 |
2023-09-14 | $22.16 | $22.23 | $22.03 | $22.05 | $22.05 | 77,653 |
2023-09-13 | $22.25 | $22.59 | $22.25 | $22.51 | $22.51 | 34,055 |
2023-09-12 | $22.54 | $22.54 | $22.24 | $22.30 | $22.30 | 43,322 |
2023-09-11 | $22.18 | $22.51 | $22.18 | $22.46 | $22.46 | 29,747 |
2023-09-08 | $22.44 | $22.54 | $22.35 | $22.40 | $22.40 | 55,199 |
2023-09-07 | $22.21 | $22.43 | $22.21 | $22.37 | $22.37 | 57,668 |
2023-09-06 | $21.97 | $22.22 | $21.97 | $22.11 | $22.11 | 58,558 |
2023-09-05 | $21.55 | $21.89 | $21.55 | $21.89 | $21.89 | 21,612 |
2023-09-01 | $21.54 | $21.62 | $21.46 | $21.58 | $21.58 | 37,792 |
2023-08-31 | $21.56 | $21.62 | $21.51 | $21.58 | $21.58 | 60,360 |
2023-08-30 | $21.68 | $21.75 | $21.62 | $21.69 | $21.69 | 73,002 |
2023-08-29 | $21.99 | $22.00 | $21.69 | $21.69 | $21.69 | 180,722 |
2023-08-28 | $22.12 | $22.12 | $21.93 | $22.00 | $22.00 | 101,631 |
2023-08-25 | $22.30 | $22.47 | $22.15 | $22.25 | $22.25 | 117,536 |
2023-08-24 | $22.02 | $22.32 | $21.96 | $22.26 | $22.26 | 162,104 |
2023-08-23 | $22.41 | $22.41 | $22.05 | $22.06 | $22.06 | 109,756 |
2023-08-22 | $22.08 | $22.38 | $22.05 | $22.32 | $22.32 | 35,968 |
2023-08-21 | $22.07 | $22.32 | $22.01 | $22.14 | $22.14 | 74,648 |
2023-08-18 | $22.38 | $22.38 | $22.08 | $22.16 | $22.16 | 208,467 |
2023-08-17 | $21.77 | $22.17 | $21.77 | $22.17 | $22.17 | 107,349 |
2023-08-16 | $21.75 | $21.90 | $21.64 | $21.90 | $21.90 | 199,171 |
2023-08-15 | $21.47 | $21.70 | $21.40 | $21.69 | $21.69 | 106,859 |
2023-08-14 | $21.32 | $21.44 | $21.22 | $21.27 | $21.27 | 65,118 |
2023-08-11 | $21.15 | $21.35 | $21.11 | $21.20 | $21.20 | 58,690 |
2023-08-10 | $20.87 | $21.21 | $20.79 | $21.13 | $21.13 | 71,958 |
2023-08-09 | $20.84 | $21.10 | $20.84 | $21.03 | $21.03 | 75,406 |
2023-08-08 | $20.97 | $21.21 | $20.87 | $20.93 | $20.93 | 68,121 |
2023-08-07 | $20.76 | $20.88 | $20.68 | $20.74 | $20.74 | 30,773 |
2023-08-04 | $20.87 | $20.87 | $20.55 | $20.76 | $20.76 | 104,076 |
2023-08-03 | $21.06 | $21.15 | $20.93 | $20.97 | $20.97 | 137,068 |
2023-08-02 | $20.94 | $21.08 | $20.84 | $20.99 | $20.99 | 193,746 |
2023-08-01 | $20.37 | $20.62 | $20.37 | $20.44 | $20.44 | 62,274 |
2023-07-31 | $20.35 | $20.42 | $20.30 | $20.31 | $20.31 | 56,628 |
2023-07-28 | $20.61 | $20.66 | $20.49 | $20.56 | $20.56 | 57,107 |
2023-07-27 | $20.29 | $20.83 | $20.26 | $20.75 | $20.75 | 152,175 |
2023-07-26 | $20.68 | $20.68 | $20.31 | $20.34 | $20.34 | 52,640 |
2023-07-25 | $20.48 | $20.54 | $20.39 | $20.54 | $20.54 | 137,084 |
2023-07-24 | $20.46 | $20.62 | $20.41 | $20.50 | $20.50 | 53,812 |
2023-07-21 | $20.55 | $20.63 | $20.37 | $20.55 | $20.55 | 50,978 |
2023-07-20 | $20.40 | $20.58 | $20.38 | $20.52 | $20.52 | 66,620 |
2023-07-19 | $20.45 | $20.45 | $20.22 | $20.33 | $20.33 | 103,332 |
2023-07-18 | $20.81 | $20.83 | $20.49 | $20.55 | $20.55 | 93,399 |
2023-07-17 | $21.25 | $21.25 | $20.81 | $20.90 | $20.90 | 31,818 |
2023-07-14 | $20.78 | $21.28 | $20.78 | $21.25 | $21.25 | 101,051 |
2023-07-13 | $21.06 | $21.10 | $20.82 | $20.83 | $20.83 | 171,550 |
2023-07-12 | $21.20 | $21.25 | $21.00 | $21.20 | $21.20 | 207,456 |
2023-07-11 | $21.97 | $21.97 | $21.52 | $21.54 | $21.54 | 157,221 |
2023-07-10 | $22.45 | $22.45 | $22.06 | $22.06 | $22.06 | 86,553 |
2023-07-07 | $22.65 | $22.84 | $22.29 | $22.60 | $22.60 | 127,818 |
2023-07-06 | $22.85 | $23.24 | $22.85 | $22.95 | $22.95 | 200,966 |
2023-07-05 | $22.46 | $22.75 | $22.39 | $22.53 | $22.53 | 60,641 |
2023-07-03 | $22.58 | $22.58 | $22.38 | $22.44 | $22.44 | 86,080 |
2023-06-30 | $22.59 | $22.78 | $22.51 | $22.61 | $22.61 | 295,906 |
2023-06-29 | $22.88 | $22.88 | $22.61 | $22.77 | $22.77 | 67,319 |
2023-06-28 | $23.00 | $23.11 | $22.88 | $22.93 | $22.93 | 33,669 |
2023-06-27 | $23.30 | $23.48 | $22.88 | $22.95 | $22.95 | 78,700 |
2023-06-26 | $23.64 | $23.64 | $23.14 | $23.36 | $23.36 | 24,426 |
2023-06-23 | $23.36 | $23.59 | $23.36 | $23.55 | $23.55 | 73,432 |
2023-06-22 | $23.20 | $23.47 | $23.20 | $23.26 | $23.26 | 85,593 |
2023-06-21 | $22.96 | $23.19 | $22.96 | $23.09 | $23.09 | 51,230 |
2023-06-20 | $22.54 | $22.99 | $22.54 | $22.89 | $22.89 | 36,674 |
2023-06-16 | $22.22 | $22.83 | $22.22 | $22.56 | $22.56 | 146,741 |
2023-06-15 | $22.94 | $22.94 | $22.35 | $22.42 | $22.42 | 101,308 |
2023-06-14 | $22.46 | $22.98 | $22.37 | $22.81 | $22.81 | 94,382 |
2023-06-13 | $22.99 | $22.99 | $22.51 | $22.56 | $22.56 | 274,437 |
2023-06-12 | $23.26 | $23.57 | $23.12 | $23.15 | $23.15 | 55,639 |
2023-06-09 | $23.01 | $23.48 | $22.98 | $23.46 | $23.46 | 127,814 |
2023-06-08 | $23.06 | $23.33 | $23.06 | $23.11 | $23.11 | 42,046 |
2023-06-07 | $23.21 | $23.21 | $22.90 | $23.06 | $23.06 | 159,949 |
2023-06-06 | $24.15 | $24.19 | $23.29 | $23.45 | $23.45 | 386,428 |
2023-06-05 | $24.13 | $24.65 | $24.13 | $24.35 | $24.35 | 99,800 |
2023-06-02 | $24.64 | $24.76 | $24.13 | $24.15 | $24.15 | 253,649 |
2023-06-01 | $25.46 | $25.59 | $24.87 | $25.06 | $25.06 | 260,459 |
2023-05-31 | $25.47 | $25.78 | $25.38 | $25.43 | $25.43 | 100,850 |
2023-05-30 | $25.23 | $25.48 | $25.06 | $25.25 | $25.25 | 77,772 |
2023-05-26 | $25.79 | $25.95 | $25.41 | $25.52 | $25.52 | 78,351 |
2023-05-25 | $25.69 | $26.22 | $25.69 | $25.96 | $25.96 | 70,826 |
2023-05-24 | $25.58 | $25.94 | $25.48 | $25.78 | $25.78 | 120,822 |
2023-05-23 | $25.45 | $25.45 | $24.79 | $25.39 | $25.39 | 118,339 |
2023-05-22 | $25.97 | $25.97 | $25.33 | $25.44 | $25.44 | 70,368 |
2023-05-19 | $25.40 | $26.12 | $25.40 | $26.04 | $26.04 | 124,313 |
2023-05-18 | $26.08 | $26.16 | $25.64 | $25.65 | $25.65 | 77,230 |
2023-05-17 | $26.73 | $26.82 | $26.05 | $26.11 | $26.11 | 108,790 |
2023-05-16 | $26.50 | $27.02 | $26.50 | $26.99 | $26.99 | 36,286 |
2023-05-15 | $26.90 | $26.90 | $26.27 | $26.46 | $26.46 | 572,339 |
2023-05-12 | $26.71 | $27.27 | $26.71 | $27.03 | $27.03 | 57,044 |
2023-05-11 | $26.53 | $26.89 | $26.53 | $26.77 | $26.77 | 46,384 |
2023-05-10 | $26.25 | $26.68 | $26.01 | $26.40 | $26.40 | 43,182 |
2023-05-09 | $26.49 | $26.78 | $26.37 | $26.53 | $26.53 | 31,726 |
2023-05-08 | $26.16 | $26.53 | $26.12 | $26.41 | $26.41 | 62,462 |
2023-05-05 | $27.00 | $27.00 | $26.42 | $26.45 | $26.45 | 111,168 |
2023-05-04 | $26.88 | $27.75 | $26.88 | $27.50 | $27.50 | 281,497 |
2023-05-03 | $26.75 | $26.91 | $26.27 | $26.86 | $26.86 | 54,535 |
2023-05-02 | $26.34 | $26.93 | $26.34 | $26.75 | $26.75 | 101,657 |
2023-05-01 | $25.74 | $26.01 | $25.74 | $25.98 | $25.98 | 89,751 |
2023-04-28 | $26.22 | $26.22 | $25.76 | $25.86 | $25.86 | 54,674 |
2023-04-27 | $26.48 | $26.70 | $26.07 | $26.17 | $26.17 | 53,112 |
2023-04-26 | $26.50 | $26.76 | $26.22 | $26.67 | $26.67 | 129,585 |
2023-04-25 | $26.00 | $26.57 | $26.00 | $26.53 | $26.53 | 153,023 |
2023-04-24 | $25.77 | $26.05 | $25.62 | $25.89 | $25.89 | 51,989 |
2023-04-21 | $25.62 | $25.97 | $25.62 | $25.71 | $25.71 | 44,123 |
2023-04-20 | $25.93 | $25.93 | $25.60 | $25.76 | $25.76 | 140,560 |
2023-04-19 | $25.64 | $25.93 | $25.53 | $25.64 | $25.64 | 27,075 |
2023-04-18 | $25.30 | $25.72 | $25.29 | $25.60 | $25.60 | 35,728 |
2023-04-17 | $25.89 | $25.94 | $25.48 | $25.51 | $25.51 | 126,661 |
2023-04-14 | $25.46 | $26.03 | $25.46 | $25.82 | $25.82 | 49,939 |
2023-04-13 | $25.90 | $25.90 | $25.55 | $25.57 | $25.57 | 181,205 |
2023-04-12 | $25.28 | $25.99 | $25.26 | $25.99 | $25.99 | 86,713 |
2023-04-11 | $26.00 | $26.00 | $25.49 | $25.66 | $25.66 | 80,686 |
2023-04-10 | $26.37 | $26.53 | $25.95 | $26.00 | $26.00 | 46,583 |
2023-04-06 | $26.56 | $26.59 | $26.18 | $26.21 | $26.21 | 48,011 |
2023-04-05 | $25.90 | $26.57 | $25.90 | $26.29 | $26.29 | 86,162 |
2023-04-04 | $25.53 | $26.08 | $25.53 | $25.88 | $25.88 | 122,579 |
2023-04-03 | $25.47 | $25.81 | $25.47 | $25.67 | $25.67 | 54,277 |
2023-03-31 | $25.84 | $25.86 | $25.43 | $25.43 | $25.43 | 137,433 |
2023-03-30 | $25.87 | $26.23 | $25.68 | $26.18 | $26.18 | 151,989 |
2023-03-29 | $26.38 | $26.55 | $26.23 | $26.23 | $26.23 | 104,493 |
2023-03-28 | $26.65 | $26.83 | $26.61 | $26.69 | $26.69 | 61,781 |
2023-03-27 | $26.57 | $26.82 | $26.51 | $26.64 | $26.64 | 104,823 |
2023-03-24 | $27.22 | $27.32 | $26.89 | $26.89 | $26.89 | 59,997 |
2023-03-23 | $26.76 | $27.20 | $26.41 | $27.02 | $27.02 | 198,501 |
2023-03-22 | $26.12 | $26.76 | $26.12 | $26.69 | $26.69 | 164,639 |
2023-03-21 | $26.66 | $26.66 | $26.14 | $26.25 | $26.25 | 265,903 |
2023-03-20 | $26.85 | $26.88 | $26.53 | $26.70 | $26.70 | 217,854 |
2023-03-17 | $26.52 | $27.00 | $26.52 | $26.85 | $26.85 | 180,283 |
2023-03-16 | $26.48 | $26.80 | $26.18 | $26.30 | $26.30 | 191,883 |
2023-03-15 | $26.73 | $26.87 | $26.32 | $26.32 | $26.32 | 263,949 |
2023-03-14 | $25.77 | $26.33 | $25.67 | $26.09 | $26.09 | 186,327 |
2023-03-13 | $26.40 | $27.14 | $26.02 | $26.43 | $26.43 | 247,496 |
2023-03-10 | $25.21 | $26.49 | $25.21 | $26.32 | $26.32 | 508,083 |
2023-03-09 | $24.14 | $25.08 | $24.14 | $25.04 | $25.04 | 265,395 |
2023-03-08 | $24.42 | $24.59 | $24.20 | $24.33 | $24.33 | 50,254 |
2023-03-07 | $24.00 | $24.43 | $23.89 | $24.33 | $24.33 | 174,781 |
2023-03-06 | $23.67 | $24.10 | $23.56 | $24.03 | $24.03 | 311,124 |
2023-03-03 | $24.26 | $24.26 | $23.67 | $23.76 | $23.76 | 125,283 |
2023-03-02 | $24.61 | $24.82 | $24.26 | $24.30 | $24.30 | 177,174 |
2023-03-01 | $24.15 | $24.53 | $24.15 | $24.26 | $24.26 | 154,237 |
2023-02-28 | $24.22 | $24.22 | $23.90 | $24.19 | $24.19 | 90,556 |
2023-02-27 | $23.93 | $24.37 | $23.93 | $24.33 | $24.33 | 134,256 |
2023-02-24 | $24.29 | $24.38 | $24.15 | $24.17 | $24.17 | 76,686 |
2023-02-23 | $23.80 | $24.22 | $23.60 | $23.82 | $23.82 | 113,126 |
2023-02-22 | $24.15 | $24.15 | $23.73 | $24.03 | $24.03 | 187,944 |
2023-02-21 | $23.60 | $24.17 | $23.59 | $24.12 | $24.12 | 205,927 |
2023-02-17 | $23.18 | $23.59 | $23.18 | $23.30 | $23.30 | 78,171 |
2023-02-16 | $23.14 | $23.24 | $22.77 | $23.19 | $23.19 | 230,008 |
2023-02-15 | $23.42 | $23.42 | $22.54 | $22.58 | $22.58 | 125,179 |
2023-02-14 | $23.62 | $23.87 | $23.14 | $23.18 | $23.18 | 112,608 |
2023-02-13 | $23.77 | $23.95 | $23.46 | $23.50 | $23.50 | 113,251 |
2023-02-10 | $23.79 | $24.13 | $23.79 | $23.89 | $23.89 | 86,161 |
2023-02-09 | $22.91 | $23.78 | $22.91 | $23.69 | $23.69 | 122,982 |
2023-02-08 | $22.86 | $23.17 | $22.62 | $23.15 | $23.15 | 96,680 |
2023-02-07 | $23.01 | $23.39 | $22.75 | $22.80 | $22.80 | 144,104 |
2023-02-06 | $22.64 | $23.02 | $22.64 | $22.90 | $22.90 | 100,676 |
2023-02-03 | $22.30 | $22.62 | $22.02 | $22.53 | $22.53 | 228,955 |
2023-02-02 | $22.91 | $22.91 | $21.49 | $21.95 | $21.95 | 677,950 |
2023-02-01 | $24.07 | $24.22 | $23.13 | $23.30 | $23.30 | 346,912 |
2023-01-31 | $24.61 | $24.61 | $24.09 | $24.10 | $24.10 | 132,167 |
2023-01-30 | $24.47 | $24.74 | $24.23 | $24.73 | $24.73 | 168,554 |
2023-01-27 | $24.91 | $24.91 | $24.04 | $24.25 | $24.25 | 137,609 |
2023-01-26 | $24.91 | $25.18 | $24.68 | $24.82 | $24.82 | 140,411 |
2023-01-25 | $25.59 | $25.91 | $25.12 | $25.22 | $25.22 | 170,243 |
2023-01-24 | $25.05 | $25.36 | $24.97 | $25.24 | $25.24 | 65,806 |
2023-01-23 | $25.70 | $25.70 | $24.89 | $24.97 | $24.97 | 197,549 |
2023-01-20 | $26.46 | $26.53 | $25.61 | $25.65 | $25.65 | 264,651 |
2023-01-19 | $26.58 | $26.79 | $26.40 | $26.58 | $26.58 | 362,064 |
2023-01-18 | $25.50 | $26.28 | $25.28 | $26.28 | $26.28 | 252,227 |
2023-01-17 | $26.00 | $26.18 | $25.61 | $25.69 | $25.69 | 112,568 |
2023-01-13 | $26.59 | $26.59 | $26.00 | $26.05 | $26.05 | 133,725 |
2023-01-12 | $26.63 | $26.94 | $26.20 | $26.22 | $26.22 | 287,871 |
2023-01-11 | $27.21 | $27.24 | $26.65 | $26.66 | $26.66 | 248,575 |
2023-01-10 | $27.91 | $28.05 | $27.33 | $27.39 | $27.39 | 76,629 |
2023-01-09 | $28.09 | $28.13 | $27.38 | $27.83 | $27.83 | 196,643 |
2023-01-06 | $28.76 | $29.18 | $28.25 | $28.36 | $28.36 | 140,842 |
2023-01-05 | $28.73 | $29.20 | $28.71 | $29.06 | $29.06 | 104,900 |
2023-01-04 | $28.81 | $28.84 | $28.08 | $28.42 | $28.42 | 143,069 |
2023-01-03 | $28.53 | $29.15 | $28.13 | $29.01 | $29.01 | 191,784 |
2022-12-30 | $28.97 | $29.16 | $28.75 | $28.75 | $28.75 | 93,562 |
2022-12-29 | $29.69 | $29.69 | $28.69 | $28.74 | $28.74 | 122,406 |
2022-12-28 | $29.24 | $29.81 | $29.24 | $29.80 | $29.80 | 167,984 |
2022-12-27 | $29.16 | $29.51 | $29.09 | $29.23 | $29.23 | 111,916 |
2022-12-23 | $29.29 | $29.50 | $29.03 | $29.06 | $29.06 | 64,229 |
2022-12-22 | $29.27 | $29.80 | $29.20 | $29.26 | $29.26 | 184,573 |
2022-12-21 | $29.16 | $29.16 | $28.68 | $28.91 | $28.91 | 107,972 |
2022-12-20 | $29.35 | $29.65 | $28.92 | $29.23 | $29.23 | 306,722 |
2022-12-19 | $28.73 | $29.48 | $28.62 | $29.33 | $29.33 | 249,309 |
2022-12-16 | $28.36 | $28.91 | $28.19 | $28.59 | $28.59 | 575,802 |
2022-12-15 | $27.54 | $28.17 | $27.54 | $28.03 | $28.03 | 290,457 |
2022-12-14 | $26.94 | $27.50 | $26.73 | $27.07 | $27.07 | 244,789 |
2022-12-13 | $26.11 | $27.25 | $25.80 | $26.91 | $26.91 | 210,086 |
2022-12-12 | $27.98 | $27.98 | $27.21 | $27.21 | $27.21 | 58,040 |
2022-12-09 | $27.92 | $28.10 | $27.59 | $27.97 | $27.97 | 208,873 |
2022-12-08 | $28.23 | $28.40 | $27.61 | $27.86 | $27.86 | 140,195 |
2022-12-07 | $28.47 | $28.61 | $28.12 | $28.47 | $28.47 | 166,948 |
2022-12-06 | $27.90 | $28.71 | $27.82 | $28.47 | $28.47 | 559,663 |
2022-12-05 | $26.91 | $27.94 | $26.91 | $27.79 | $27.79 | 166,327 |
2022-12-02 | $27.45 | $27.49 | $26.77 | $26.85 | $26.85 | 93,649 |
2022-12-01 | $27.07 | $27.32 | $26.70 | $26.87 | $26.87 | 134,342 |
2022-11-30 | $28.34 | $28.67 | $27.16 | $27.21 | $27.21 | 173,730 |
2022-11-29 | $28.42 | $28.47 | $28.00 | $28.42 | $28.42 | 156,598 |
2022-11-28 | $27.98 | $28.54 | $27.75 | $28.44 | $28.44 | 84,300 |
2022-11-25 | $27.69 | $27.97 | $27.67 | $27.76 | $27.76 | 29,062 |
2022-11-23 | $28.27 | $28.40 | $27.60 | $27.72 | $27.72 | 84,893 |
2022-11-22 | $28.64 | $28.90 | $28.29 | $28.32 | $28.32 | 52,563 |
2022-11-21 | $28.40 | $28.86 | $28.37 | $28.70 | $28.70 | 143,258 |
2022-11-18 | $27.60 | $28.33 | $27.34 | $28.10 | $28.10 | 57,879 |
2022-11-17 | $27.92 | $28.25 | $27.75 | $27.90 | $27.90 | 94,227 |
2022-11-16 | $26.41 | $27.52 | $26.41 | $27.43 | $27.43 | 103,551 |
2022-11-15 | $26.45 | $26.62 | $25.96 | $26.32 | $26.32 | 118,237 |
2022-11-14 | $26.40 | $27.13 | $26.40 | $27.07 | $27.07 | 152,801 |
2022-11-11 | $27.49 | $27.52 | $26.12 | $26.39 | $26.39 | 685,887 |
2022-11-10 | $29.29 | $29.29 | $27.50 | $27.50 | $27.50 | 291,083 |
2022-11-09 | $29.69 | $30.37 | $29.69 | $30.33 | $30.33 | 282,094 |
2022-11-08 | $29.59 | $29.89 | $28.88 | $29.49 | $29.49 | 74,118 |
2022-11-07 | $29.97 | $30.16 | $29.54 | $29.64 | $29.64 | 346,970 |
2022-11-04 | $29.70 | $30.46 | $29.34 | $30.16 | $30.16 | 286,858 |
2022-11-03 | $29.98 | $30.26 | $29.52 | $29.94 | $29.94 | 259,367 |
2022-11-02 | $28.43 | $29.73 | $28.28 | $29.73 | $29.73 | 153,483 |
2022-11-01 | $28.04 | $28.49 | $27.81 | $28.44 | $28.44 | 31,144 |
2022-10-31 | $28.32 | $28.58 | $28.20 | $28.40 | $28.40 | 205,792 |
2022-10-28 | $28.75 | $28.88 | $28.10 | $28.11 | $28.11 | 81,437 |
2022-10-27 | $28.79 | $28.79 | $28.22 | $28.79 | $28.79 | 109,544 |
2022-10-26 | $28.80 | $29.01 | $28.38 | $28.90 | $28.90 | 129,700 |
2022-10-25 | $29.46 | $29.46 | $28.74 | $28.81 | $28.81 | 450,596 |
2022-10-24 | $29.54 | $29.90 | $29.52 | $29.55 | $29.55 | 289,386 |
2022-10-21 | $30.21 | $30.22 | $29.55 | $29.55 | $29.55 | 125,817 |
2022-10-20 | $30.04 | $30.29 | $29.56 | $30.16 | $30.16 | 87,995 |
2022-10-19 | $29.71 | $30.24 | $29.71 | $30.04 | $30.04 | 221,547 |
2022-10-18 | $29.33 | $29.76 | $29.30 | $29.60 | $29.60 | 82,535 |
2022-10-17 | $29.93 | $29.96 | $29.76 | $29.93 | $29.93 | 189,901 |
2022-10-14 | $29.74 | $30.45 | $29.71 | $30.37 | $30.37 | 395,548 |
2022-10-13 | $30.71 | $31.14 | $29.80 | $29.92 | $29.92 | 256,432 |
2022-10-12 | $30.37 | $30.65 | $30.17 | $30.37 | $30.37 | 427,086 |
2022-10-11 | $30.25 | $30.83 | $29.89 | $30.28 | $30.28 | 406,010 |
2022-10-10 | $29.49 | $30.35 | $29.49 | $30.10 | $30.10 | 623,205 |
2022-10-07 | $29.08 | $29.54 | $29.08 | $29.48 | $29.48 | 291,627 |
2022-10-06 | $28.94 | $29.02 | $28.64 | $28.93 | $28.93 | 58,912 |
2022-10-05 | $29.08 | $29.42 | $28.81 | $28.96 | $28.96 | 166,535 |
2022-10-04 | $29.33 | $29.33 | $28.76 | $28.78 | $28.78 | 748,030 |
2022-10-03 | $30.00 | $30.28 | $29.60 | $29.75 | $29.75 | 329,637 |
2022-09-30 | $30.32 | $30.39 | $29.71 | $30.27 | $30.27 | 138,086 |
2022-09-29 | $30.00 | $30.49 | $30.00 | $30.20 | $30.20 | 237,619 |
2022-09-28 | $30.36 | $30.39 | $29.33 | $29.53 | $29.53 | 443,780 |
2022-09-27 | $30.26 | $30.66 | $29.93 | $30.38 | $30.38 | 266,689 |
2022-09-26 | $30.55 | $30.89 | $30.00 | $30.65 | $30.65 | 456,101 |
2022-09-23 | $30.25 | $30.90 | $30.19 | $30.53 | $30.53 | 668,243 |
2022-09-22 | $29.07 | $29.90 | $28.88 | $29.80 | $29.80 | 955,878 |
2022-09-21 | $28.60 | $29.16 | $28.00 | $29.16 | $29.16 | 407,028 |
2022-09-20 | $28.34 | $28.90 | $28.34 | $28.79 | $28.79 | 221,204 |
2022-09-19 | $28.83 | $28.88 | $28.15 | $28.22 | $28.22 | 199,815 |
2022-09-16 | $28.27 | $28.67 | $28.18 | $28.46 | $28.46 | 216,007 |
2022-09-15 | $27.63 | $27.97 | $27.05 | $27.86 | $27.86 | 297,405 |
2022-09-14 | $27.76 | $28.04 | $27.47 | $27.57 | $27.57 | 168,562 |
2022-09-13 | $27.32 | $27.86 | $27.25 | $27.78 | $27.78 | 222,292 |
2022-09-12 | $26.56 | $26.74 | $26.36 | $26.46 | $26.46 | 118,638 |
2022-09-09 | $27.92 | $27.92 | $26.70 | $26.79 | $26.79 | 265,470 |
2022-09-08 | $28.85 | $28.90 | $27.97 | $28.02 | $28.02 | 257,639 |
2022-09-07 | $29.46 | $29.46 | $28.48 | $28.54 | $28.54 | 147,206 |
2022-09-06 | $28.90 | $29.52 | $28.90 | $29.33 | $29.33 | 173,469 |
2022-09-02 | $28.45 | $29.17 | $28.29 | $28.96 | $28.96 | 120,759 |
2022-09-01 | $28.55 | $29.55 | $28.55 | $28.97 | $28.97 | 324,002 |
2022-08-31 | $27.86 | $28.26 | $27.60 | $28.24 | $28.24 | 121,907 |
2022-08-30 | $27.86 | $28.34 | $27.57 | $28.07 | $28.07 | 322,177 |
2022-08-29 | $27.94 | $28.00 | $27.51 | $27.96 | $27.96 | 275,331 |
2022-08-26 | $26.58 | $27.60 | $26.56 | $27.57 | $27.57 | 307,820 |
2022-08-25 | $26.90 | $26.91 | $26.48 | $26.48 | $26.48 | 75,474 |
2022-08-24 | $27.28 | $27.28 | $26.71 | $27.03 | $27.03 | 87,792 |
2022-08-23 | $27.24 | $27.43 | $26.73 | $27.24 | $27.24 | 153,307 |
2022-08-22 | $27.11 | $27.44 | $26.94 | $27.41 | $27.41 | 271,585 |
2022-08-19 | $26.04 | $26.74 | $26.01 | $26.63 | $26.63 | 126,027 |
2022-08-18 | $25.64 | $25.86 | $25.54 | $25.65 | $25.65 | 76,571 |
2022-08-17 | $25.30 | $25.75 | $25.30 | $25.61 | $25.61 | 289,573 |
2022-08-16 | $24.91 | $25.50 | $24.69 | $24.88 | $24.88 | 104,762 |
2022-08-15 | $25.20 | $25.28 | $24.88 | $24.98 | $24.98 | 185,402 |
2022-08-12 | $25.29 | $25.63 | $25.05 | $25.12 | $25.12 | 341,677 |
2022-08-11 | $24.92 | $25.43 | $24.47 | $25.40 | $25.40 | 321,457 |
2022-08-10 | $26.09 | $26.26 | $25.15 | $25.18 | $25.18 | 206,807 |
2022-08-09 | $25.95 | $26.90 | $25.95 | $26.74 | $26.74 | 231,599 |
2022-08-08 | $26.03 | $26.03 | $25.24 | $25.88 | $25.88 | 189,531 |
2022-08-05 | $26.95 | $26.95 | $26.14 | $26.28 | $26.28 | 133,248 |
2022-08-04 | $26.90 | $26.99 | $26.67 | $26.74 | $26.74 | 82,693 |
2022-08-03 | $27.94 | $27.94 | $26.74 | $26.86 | $26.86 | 177,891 |
2022-08-02 | $28.51 | $28.51 | $27.80 | $28.14 | $28.14 | 100,242 |
2022-08-01 | $28.83 | $29.19 | $28.21 | $28.45 | $28.45 | 171,976 |
2022-07-29 | $28.73 | $29.01 | $28.61 | $28.69 | $28.69 | 213,224 |
2022-07-28 | $29.18 | $29.64 | $28.78 | $28.85 | $28.85 | 100,133 |
2022-07-27 | $29.76 | $29.76 | $29.00 | $29.14 | $29.14 | 115,351 |
2022-07-26 | $29.42 | $30.05 | $29.42 | $29.98 | $29.98 | 95,464 |
2022-07-25 | $28.74 | $29.23 | $28.74 | $28.99 | $28.99 | 356,024 |
2022-07-22 | $27.97 | $28.90 | $27.82 | $28.65 | $28.65 | 336,277 |
2022-07-21 | $28.35 | $28.55 | $27.99 | $28.04 | $28.04 | 94,076 |
2022-07-20 | $29.16 | $29.16 | $28.23 | $28.35 | $28.35 | 128,959 |
2022-07-19 | $29.76 | $29.87 | $29.17 | $29.22 | $29.22 | 94,549 |
2022-07-18 | $29.90 | $30.05 | $29.42 | $30.05 | $30.05 | 255,431 |
2022-07-15 | $30.83 | $30.89 | $30.19 | $30.30 | $30.30 | 46,788 |
2022-07-14 | $30.95 | $31.38 | $30.86 | $31.13 | $31.13 | 111,471 |
2022-07-13 | $31.08 | $31.40 | $30.35 | $30.57 | $30.57 | 54,075 |
2022-07-12 | $30.09 | $30.77 | $29.66 | $30.55 | $30.55 | 205,885 |
2022-07-11 | $29.56 | $30.17 | $29.50 | $30.14 | $30.14 | 70,273 |
2022-07-08 | $29.55 | $29.86 | $28.98 | $29.39 | $29.39 | 120,104 |
2022-07-07 | $30.19 | $30.24 | $29.41 | $29.43 | $29.43 | 64,876 |
2022-07-06 | $30.29 | $30.54 | $29.83 | $30.36 | $30.36 | 73,002 |
2022-07-05 | $31.81 | $32.01 | $30.05 | $30.10 | $30.10 | 407,689 |
2022-07-01 | $31.92 | $32.26 | $31.29 | $31.40 | $31.40 | 244,442 |
2022-06-30 | $31.56 | $32.45 | $31.38 | $32.05 | $32.05 | 208,226 |
2022-06-29 | $30.96 | $31.54 | $30.96 | $31.20 | $31.20 | 272,753 |
2022-06-28 | $30.04 | $30.94 | $29.90 | $30.93 | $30.93 | 183,290 |
2022-06-27 | $29.70 | $30.18 | $29.70 | $30.09 | $30.09 | 158,344 |
2022-06-24 | $30.19 | $30.19 | $29.72 | $29.75 | $29.75 | 240,314 |
2022-06-23 | $31.02 | $31.02 | $30.34 | $30.37 | $30.37 | 234,978 |
2022-06-22 | $31.25 | $31.29 | $30.75 | $31.18 | $31.18 | 208,110 |
2022-06-21 | $31.04 | $31.10 | $30.63 | $30.99 | $30.99 | 137,913 |
2022-06-17 | $32.05 | $32.05 | $31.10 | $31.45 | $31.45 | 185,841 |
2022-06-16 | $31.66 | $32.29 | $31.55 | $32.05 | $32.05 | 277,983 |
2022-06-15 | $31.51 | $31.64 | $30.54 | $30.91 | $30.91 | 241,752 |
2022-06-14 | $31.76 | $32.07 | $31.52 | $31.79 | $31.79 | 129,220 |
2022-06-13 | $31.24 | $32.00 | $31.09 | $31.86 | $31.86 | 278,716 |
2022-06-10 | $29.85 | $30.48 | $29.80 | $30.34 | $30.34 | 192,207 |
2022-06-09 | $28.91 | $29.46 | $28.80 | $29.38 | $29.38 | 174,313 |
2022-06-08 | $28.61 | $28.84 | $28.45 | $28.73 | $28.73 | 102,952 |
2022-06-07 | $29.02 | $29.13 | $28.52 | $28.56 | $28.56 | 34,049 |
2022-06-06 | $28.68 | $28.83 | $28.46 | $28.76 | $28.76 | 65,702 |
2022-06-03 | $28.68 | $28.93 | $28.59 | $28.86 | $28.86 | 86,853 |
2022-06-02 | $29.00 | $29.13 | $28.35 | $28.37 | $28.37 | 160,040 |
2022-06-01 | $28.85 | $29.25 | $28.80 | $29.03 | $29.03 | 167,937 |
2022-05-31 | $28.62 | $28.99 | $28.62 | $28.83 | $28.83 | 60,179 |
2022-05-27 | $28.79 | $28.85 | $28.59 | $28.59 | $28.59 | 70,041 |
2022-05-26 | $29.40 | $29.41 | $28.72 | $28.72 | $28.72 | 195,043 |
2022-05-25 | $30.08 | $30.08 | $29.29 | $29.40 | $29.40 | 126,085 |
2022-05-24 | $29.71 | $30.32 | $29.71 | $30.13 | $30.13 | 162,443 |
2022-05-23 | $29.46 | $29.93 | $29.44 | $29.60 | $29.60 | 81,159 |
2022-05-20 | $29.65 | $30.20 | $29.57 | $29.75 | $29.75 | 359,174 |
2022-05-19 | $30.28 | $30.32 | $29.54 | $29.88 | $29.88 | 338,954 |
2022-05-18 | $29.96 | $30.25 | $29.79 | $30.18 | $30.18 | 99,381 |
2022-05-17 | $29.70 | $30.06 | $29.53 | $29.70 | $29.70 | 282,154 |
2022-05-16 | $29.61 | $30.16 | $29.54 | $30.14 | $30.14 | 163,041 |
2022-05-13 | $30.49 | $30.49 | $29.47 | $29.51 | $29.51 | 344,065 |
2022-05-12 | $31.95 | $32.23 | $30.43 | $30.89 | $30.89 | 826,041 |
2022-05-11 | $31.04 | $31.84 | $30.24 | $31.78 | $31.78 | 386,227 |
2022-05-10 | $29.79 | $31.58 | $29.59 | $30.86 | $30.86 | 411,026 |
2022-05-09 | $29.40 | $30.56 | $29.29 | $30.44 | $30.44 | 349,938 |
2022-05-06 | $28.17 | $29.49 | $28.17 | $28.82 | $28.82 | 213,867 |
2022-05-05 | $26.71 | $28.25 | $26.71 | $27.94 | $27.94 | 259,430 |
2022-05-04 | $27.11 | $27.93 | $26.35 | $26.46 | $26.46 | 382,890 |
2022-05-03 | $27.14 | $27.33 | $26.82 | $27.08 | $27.08 | 66,616 |
2022-05-02 | $27.79 | $27.95 | $27.22 | $27.26 | $27.26 | 101,723 |
2022-04-29 | $27.15 | $27.76 | $26.56 | $27.75 | $27.75 | 213,280 |
2022-04-28 | $27.37 | $27.78 | $26.74 | $26.92 | $26.92 | 135,106 |
2022-04-27 | $27.35 | $27.77 | $27.00 | $27.63 | $27.63 | 188,158 |
2022-04-26 | $26.59 | $27.43 | $26.59 | $27.40 | $27.40 | 103,519 |
2022-04-25 | $27.12 | $27.14 | $26.31 | $26.35 | $26.35 | 152,688 |
2022-04-22 | $26.14 | $26.85 | $26.04 | $26.80 | $26.80 | 105,326 |
2022-04-21 | $25.19 | $26.12 | $24.96 | $26.01 | $26.01 | 36,026 |
2022-04-20 | $24.97 | $25.36 | $24.97 | $25.36 | $25.36 | 38,685 |
2022-04-19 | $25.85 | $25.85 | $25.01 | $25.13 | $25.13 | 53,675 |
2022-04-18 | $25.81 | $26.14 | $25.72 | $25.93 | $25.93 | 99,288 |
2022-04-14 | $25.31 | $25.67 | $25.22 | $25.65 | $25.65 | 272,132 |
2022-04-13 | $25.75 | $25.75 | $25.18 | $25.21 | $25.21 | 34,931 |
2022-04-12 | $25.45 | $25.79 | $24.94 | $25.68 | $25.68 | 43,584 |
2022-04-11 | $25.80 | $25.85 | $25.34 | $25.61 | $25.61 | 141,320 |
2022-04-08 | $25.41 | $25.69 | $25.28 | $25.55 | $25.55 | 40,192 |
2022-04-07 | $25.33 | $25.85 | $25.29 | $25.41 | $25.41 | 56,939 |
2022-04-06 | $24.89 | $25.58 | $24.89 | $25.32 | $25.32 | 96,180 |
2022-04-05 | $24.03 | $24.80 | $24.03 | $24.70 | $24.70 | 139,979 |
2022-04-04 | $24.27 | $24.37 | $23.93 | $24.03 | $24.03 | 33,470 |
2022-04-01 | $24.12 | $24.60 | $24.12 | $24.36 | $24.36 | 35,358 |
2022-03-31 | $24.09 | $24.48 | $24.09 | $24.45 | $24.45 | 135,127 |
2022-03-30 | $23.60 | $24.17 | $23.60 | $24.12 | $24.12 | 80,046 |
2022-03-29 | $24.13 | $24.13 | $23.53 | $23.60 | $23.60 | 149,646 |
2022-03-28 | $24.60 | $24.81 | $24.38 | $24.38 | $24.38 | 50,357 |
2022-03-25 | $24.47 | $24.89 | $24.47 | $24.59 | $24.59 | 52,871 |
2022-03-24 | $24.76 | $24.97 | $24.51 | $24.55 | $24.55 | 315,676 |
2022-03-23 | $24.48 | $24.95 | $24.48 | $24.94 | $24.94 | 121,726 |
2022-03-22 | $24.55 | $24.55 | $24.28 | $24.37 | $24.37 | 215,007 |
2022-03-21 | $24.62 | $24.95 | $24.62 | $24.79 | $24.79 | 44,856 |
2022-03-18 | $24.97 | $25.05 | $24.61 | $24.65 | $24.65 | 70,402 |
2022-03-17 | $25.45 | $25.45 | $24.89 | $24.89 | $24.89 | 62,234 |
2022-03-16 | $25.90 | $25.92 | $25.24 | $25.29 | $25.29 | 309,421 |
2022-03-15 | $26.36 | $26.42 | $26.01 | $26.18 | $26.18 | 61,183 |
2022-03-14 | $26.30 | $26.63 | $26.17 | $26.51 | $26.51 | 71,719 |
2022-03-11 | $25.58 | $26.36 | $25.57 | $26.36 | $26.36 | 75,687 |
2022-03-10 | $25.74 | $26.12 | $25.74 | $25.79 | $25.79 | 61,078 |
2022-03-09 | $25.75 | $25.75 | $25.38 | $25.51 | $25.51 | 24,626 |
2022-03-08 | $26.22 | $26.51 | $25.54 | $26.13 | $26.13 | 119,249 |
2022-03-07 | $25.73 | $26.30 | $25.60 | $26.22 | $26.22 | 75,472 |
2022-03-04 | $25.33 | $25.87 | $25.33 | $25.64 | $25.64 | 75,950 |
2022-03-03 | $24.58 | $25.16 | $24.58 | $25.15 | $25.15 | 29,436 |
2022-03-02 | $25.01 | $25.11 | $24.57 | $24.61 | $24.61 | 34,046 |
2022-03-01 | $24.87 | $25.19 | $24.71 | $25.01 | $25.01 | 109,441 |
2022-02-28 | $25.55 | $25.55 | $24.68 | $24.84 | $24.84 | 71,273 |
2022-02-25 | $25.52 | $26.00 | $25.25 | $25.32 | $25.32 | 227,121 |
2022-02-24 | $27.58 | $27.66 | $25.47 | $25.55 | $25.55 | 235,648 |
2022-02-23 | $26.03 | $26.67 | $25.76 | $26.65 | $26.65 | 508,198 |
2022-02-22 | $25.67 | $26.27 | $25.55 | $26.26 | $26.26 | 361,659 |
2022-02-18 | $25.25 | $25.64 | $25.18 | $25.52 | $25.52 | 302,821 |
2022-02-17 | $24.76 | $25.25 | $24.76 | $25.17 | $25.17 | 69,093 |
2022-02-16 | $24.70 | $24.80 | $24.57 | $24.65 | $24.65 | 317,632 |
2022-02-15 | $25.03 | $25.03 | $24.48 | $24.52 | $24.52 | 221,692 |
2022-02-14 | $25.28 | $25.45 | $24.96 | $25.42 | $25.42 | 222,547 |
2022-02-11 | $24.99 | $25.30 | $24.71 | $25.22 | $25.22 | 244,079 |
2022-02-10 | $25.31 | $25.34 | $24.69 | $25.08 | $25.08 | 148,410 |
2022-02-09 | $25.20 | $25.23 | $24.94 | $25.03 | $25.03 | 96,094 |
2022-02-08 | $25.65 | $25.66 | $25.30 | $25.30 | $25.30 | 120,328 |
2022-02-07 | $25.88 | $25.88 | $25.39 | $25.70 | $25.70 | 125,956 |
2022-02-04 | $26.15 | $26.19 | $25.61 | $25.78 | $25.78 | 142,856 |
2022-02-03 | $25.73 | $26.07 | $25.55 | $25.99 | $25.99 | 95,778 |
2022-02-02 | $25.14 | $25.62 | $25.12 | $25.52 | $25.52 | 112,709 |
2022-02-01 | $25.33 | $25.63 | $25.09 | $25.27 | $25.27 | 232,023 |
2022-01-31 | $26.06 | $26.06 | $25.37 | $25.42 | $25.42 | 452,938 |
2022-01-28 | $26.38 | $26.75 | $26.00 | $26.04 | $26.04 | 149,682 |
2022-01-27 | $25.77 | $26.50 | $25.69 | $26.39 | $26.39 | 304,818 |
2022-01-26 | $25.73 | $26.17 | $25.39 | $26.04 | $26.04 | 112,251 |
2022-01-25 | $25.79 | $26.17 | $25.57 | $25.91 | $25.91 | 94,420 |
2022-01-24 | $26.19 | $26.68 | $25.51 | $25.51 | $25.51 | 547,919 |
2022-01-21 | $25.66 | $26.00 | $25.46 | $25.89 | $25.89 | 212,062 |
2022-01-20 | $25.27 | $25.71 | $24.80 | $25.71 | $25.71 | 85,592 |
2022-01-19 | $25.11 | $25.37 | $24.91 | $25.37 | $25.37 | 64,057 |
2022-01-18 | $24.85 | $25.18 | $24.83 | $25.14 | $25.14 | 70,213 |
2022-01-14 | $24.90 | $25.05 | $24.59 | $24.65 | $24.65 | 86,843 |
2022-01-13 | $24.20 | $24.55 | $24.20 | $24.51 | $24.51 | 24,746 |
2022-01-12 | $24.23 | $24.46 | $24.09 | $24.34 | $24.34 | 35,382 |
2022-01-11 | $24.60 | $24.68 | $24.23 | $24.28 | $24.28 | 95,879 |
2022-01-10 | $24.71 | $25.15 | $24.65 | $24.65 | $24.65 | 81,227 |
2022-01-07 | $24.62 | $24.72 | $24.33 | $24.60 | $24.60 | 23,618 |
2022-01-06 | $24.88 | $25.02 | $24.50 | $24.64 | $24.64 | 88,514 |
2022-01-05 | $24.45 | $24.93 | $24.31 | $24.89 | $24.89 | 98,866 |
2022-01-04 | $24.31 | $24.53 | $24.21 | $24.42 | $24.42 | 43,285 |
2022-01-03 | $24.53 | $24.68 | $24.40 | $24.45 | $24.45 | 61,285 |
2021-12-31 | $24.63 | $24.72 | $24.55 | $24.66 | $24.66 | 47,708 |
2021-12-30 | $24.74 | $24.75 | $24.45 | $24.64 | $24.64 | 94,900 |
2021-12-29 | $24.75 | $24.87 | $24.75 | $24.84 | $24.84 | 70,069 |
2021-12-28 | $24.84 | $24.84 | $24.65 | $24.77 | $24.77 | 26,427 |
2021-12-27 | $24.77 | $24.94 | $24.75 | $24.79 | $24.79 | 126,656 |
2021-12-23 | $24.86 | $24.95 | $24.78 | $24.86 | $24.86 | 149,553 |
2021-12-22 | $25.30 | $25.30 | $25.07 | $25.11 | $25.11 | 97,452 |
2021-12-21 | $25.96 | $26.22 | $25.22 | $25.23 | $25.23 | 86,238 |
2021-12-20 | $25.87 | $26.42 | $25.87 | $26.23 | $26.23 | 96,940 |
2021-12-17 | $25.85 | $26.18 | $25.30 | $25.51 | $25.51 | 145,235 |
2021-12-16 | $25.14 | $25.74 | $24.96 | $25.69 | $25.69 | 78,257 |
2021-12-15 | $25.25 | $25.91 | $25.25 | $25.31 | $25.31 | 125,243 |
2021-12-14 | $25.23 | $25.35 | $24.90 | $25.28 | $25.28 | 118,822 |
2021-12-13 | $24.90 | $25.17 | $24.84 | $25.01 | $25.01 | 49,716 |
2021-12-10 | $24.56 | $24.91 | $24.53 | $24.75 | $24.75 | 31,696 |
2021-12-09 | $24.80 | $24.80 | $24.47 | $24.77 | $24.77 | 25,411 |
2021-12-08 | $24.66 | $24.66 | $24.38 | $24.46 | $24.46 | 19,373 |
2021-12-07 | $24.83 | $24.88 | $24.58 | $24.69 | $24.69 | 96,176 |
2021-12-06 | $25.60 | $26.03 | $24.98 | $25.15 | $25.15 | 99,672 |
2021-12-03 | $25.45 | $26.10 | $25.45 | $25.79 | $25.79 | 157,833 |
2021-12-02 | $26.02 | $26.04 | $25.38 | $25.42 | $25.42 | 87,830 |
2021-12-01 | $25.14 | $26.15 | $24.62 | $26.07 | $26.07 | 140,007 |
2021-11-30 | $25.16 | $25.62 | $25.03 | $25.38 | $25.38 | 745,869 |
2021-11-29 | $24.83 | $25.24 | $24.65 | $25.03 | $25.03 | 95,157 |
2021-11-26 | $25.16 | $25.16 | $24.80 | $25.01 | $25.01 | 34,302 |
2021-11-24 | $25.08 | $25.27 | $24.65 | $24.72 | $24.72 | 126,091 |
2021-11-23 | $25.00 | $25.36 | $24.89 | $25.05 | $25.05 | 37,136 |
2021-11-22 | $24.68 | $25.10 | $24.68 | $24.94 | $24.94 | 30,107 |
2021-11-19 | $24.52 | $24.83 | $24.52 | $24.80 | $24.80 | 43,639 |
2021-11-18 | $24.24 | $24.61 | $24.24 | $24.50 | $24.50 | 255,750 |
2021-11-17 | $23.88 | $24.26 | $23.88 | $24.23 | $24.23 | 22,699 |
2021-11-16 | $23.98 | $23.98 | $23.80 | $23.84 | $23.84 | 28,161 |
2021-11-15 | $23.70 | $24.07 | $23.70 | $24.02 | $24.02 | 50,682 |
2021-11-12 | $23.85 | $23.95 | $23.78 | $23.81 | $23.81 | 36,513 |
2021-11-11 | $23.96 | $24.03 | $23.92 | $23.99 | $23.99 | 36,996 |
2021-11-10 | $23.83 | $24.07 | $23.59 | $23.98 | $23.98 | 59,898 |
2021-11-09 | $23.84 | $23.95 | $23.79 | $23.85 | $23.85 | 31,031 |
2021-11-08 | $23.84 | $23.91 | $23.78 | $23.87 | $23.87 | 124,664 |
2021-11-05 | $23.94 | $24.09 | $23.84 | $24.03 | $24.03 | 35,120 |
2021-11-04 | $24.00 | $24.12 | $23.87 | $24.03 | $24.03 | 26,699 |
2021-11-03 | $24.58 | $24.58 | $23.95 | $24.08 | $24.08 | 60,333 |
2021-11-02 | $24.48 | $24.65 | $24.48 | $24.58 | $24.58 | 37,872 |
2021-11-01 | $24.90 | $24.95 | $24.44 | $24.46 | $24.46 | 130,157 |
2021-10-29 | $25.23 | $25.24 | $25.05 | $25.13 | $25.13 | 144,933 |
2021-10-28 | $25.56 | $25.56 | $25.14 | $25.15 | $25.15 | 37,625 |
2021-10-27 | $25.21 | $25.63 | $25.20 | $25.61 | $25.61 | 162,541 |
2021-10-26 | $24.88 | $25.24 | $24.88 | $25.24 | $25.24 | 327,135 |
2021-10-25 | $24.98 | $25.12 | $24.97 | $24.98 | $24.98 | 21,349 |
2021-10-22 | $25.03 | $25.06 | $24.97 | $25.06 | $25.06 | 7,585 |
2021-10-21 | $24.93 | $25.04 | $24.90 | $24.91 | $24.91 | 22,765 |
2021-10-20 | $24.91 | $25.01 | $24.91 | $24.94 | $24.94 | 26,272 |
2021-10-19 | $24.91 | $25.07 | $24.87 | $24.91 | $24.91 | 208,340 |
2021-10-18 | $25.16 | $25.25 | $25.03 | $25.03 | $25.03 | 29,278 |
2021-10-15 | $25.03 | $25.13 | $24.99 | $25.09 | $25.09 | 63,445 |
2021-10-14 | $25.37 | $25.37 | $25.14 | $25.18 | $25.18 | 54,904 |
2021-10-13 | $25.58 | $25.69 | $25.48 | $25.56 | $25.56 | 31,256 |
2021-10-12 | $25.65 | $25.72 | $25.60 | $25.71 | $25.71 | 42,304 |
2021-10-11 | $25.59 | $25.75 | $25.47 | $25.72 | $25.72 | 50,276 |
2021-10-08 | $25.43 | $25.66 | $25.40 | $25.50 | $25.50 | 66,846 |
2021-10-07 | $25.58 | $25.65 | $25.36 | $25.44 | $25.44 | 47,097 |
2021-10-06 | $25.85 | $25.85 | $25.62 | $25.76 | $25.76 | 72,078 |
2021-10-05 | $25.73 | $25.77 | $25.55 | $25.67 | $25.67 | 177,370 |
2021-10-04 | $25.60 | $25.83 | $25.60 | $25.81 | $25.81 | 238,552 |
2021-10-01 | $25.65 | $25.83 | $25.50 | $25.59 | $25.59 | 116,859 |
2021-09-30 | $25.51 | $25.79 | $25.46 | $25.71 | $25.71 | 50,766 |
2021-09-29 | $25.33 | $25.65 | $25.25 | $25.59 | $25.59 | 74,105 |
2021-09-28 | $25.00 | $25.45 | $24.97 | $25.45 | $25.45 | 154,504 |
2021-09-27 | $24.95 | $25.04 | $24.73 | $24.80 | $24.80 | 42,487 |
2021-09-24 | $25.05 | $25.12 | $24.93 | $24.94 | $24.94 | 35,237 |
2021-09-23 | $25.13 | $25.13 | $24.92 | $24.97 | $24.97 | 99,185 |
2021-09-22 | $25.36 | $25.36 | $25.05 | $25.17 | $25.17 | 96,832 |
2021-09-21 | $25.41 | $25.56 | $25.26 | $25.40 | $25.40 | 74,456 |
2021-09-20 | $25.41 | $25.75 | $25.36 | $25.54 | $25.54 | 211,231 |
2021-09-17 | $25.08 | $25.17 | $24.98 | $25.01 | $25.01 | 90,182 |
2021-09-16 | $25.10 | $25.21 | $24.93 | $25.03 | $25.03 | 150,651 |
2021-09-15 | $25.27 | $25.34 | $25.00 | $25.06 | $25.06 | 107,903 |
2021-09-14 | $24.78 | $25.29 | $24.78 | $25.25 | $25.25 | 110,944 |
2021-09-13 | $24.89 | $25.19 | $24.76 | $24.84 | $24.84 | 105,420 |
2021-09-10 | $24.65 | $25.07 | $24.57 | $25.03 | $25.03 | 89,651 |
2021-09-09 | $24.80 | $24.85 | $24.52 | $24.78 | $24.78 | 63,840 |
2021-09-08 | $24.45 | $24.78 | $24.45 | $24.74 | $24.74 | 51,828 |
2021-09-07 | $24.34 | $24.41 | $24.20 | $24.39 | $24.39 | 34,379 |
2021-09-03 | $24.32 | $24.37 | $24.29 | $24.35 | $24.35 | 30,386 |
2021-09-02 | $24.35 | $24.36 | $24.14 | $24.33 | $24.33 | 63,507 |
2021-09-01 | $24.70 | $24.70 | $24.32 | $24.40 | $24.40 | 72,255 |
2021-08-31 | $24.62 | $24.75 | $24.62 | $24.74 | $24.74 | 61,724 |
2021-08-30 | $24.56 | $24.66 | $24.21 | $24.65 | $24.65 | 39,282 |
2021-08-27 | $24.83 | $24.89 | $24.54 | $24.63 | $24.63 | 116,586 |
2021-08-26 | $24.75 | $24.92 | $24.62 | $24.92 | $24.92 | 108,056 |
2021-08-25 | $24.85 | $24.85 | $24.67 | $24.74 | $24.74 | 151,665 |
2021-08-24 | $25.08 | $25.08 | $24.72 | $24.81 | $24.81 | 68,415 |
2021-08-23 | $25.33 | $25.37 | $25.12 | $25.15 | $25.15 | 115,340 |
2021-08-20 | $25.70 | $25.70 | $25.44 | $25.47 | $25.47 | 100,785 |
2021-08-19 | $25.60 | $25.78 | $25.49 | $25.71 | $25.71 | 115,708 |
2021-08-18 | $25.40 | $25.46 | $25.11 | $25.41 | $25.41 | 81,734 |
2021-08-17 | $25.20 | $25.58 | $25.20 | $25.39 | $25.39 | 91,081 |
2021-08-16 | $24.84 | $25.19 | $24.84 | $25.10 | $25.10 | 72,900 |
2021-08-13 | $24.39 | $24.75 | $24.39 | $24.74 | $24.74 | 52,993 |
2021-08-12 | $24.36 | $24.53 | $24.14 | $24.39 | $24.39 | 29,453 |
2021-08-11 | $24.42 | $24.56 | $24.36 | $24.36 | $24.36 | 35,335 |
2021-08-10 | $24.31 | $24.42 | $24.31 | $24.41 | $24.41 | 110,635 |
2021-08-09 | $24.28 | $24.44 | $24.28 | $24.35 | $24.35 | 18,201 |
2021-08-06 | $24.25 | $24.38 | $24.25 | $24.29 | $24.29 | 15,609 |
2021-08-05 | $24.39 | $24.48 | $24.21 | $24.21 | $24.21 | 27,526 |
2021-08-04 | $24.40 | $24.58 | $24.37 | $24.56 | $24.56 | 55,875 |
2021-08-03 | $24.16 | $24.47 | $24.16 | $24.30 | $24.30 | 39,488 |
2021-08-02 | $24.11 | $24.18 | $23.88 | $24.15 | $24.15 | 24,407 |
2021-07-30 | $24.15 | $24.25 | $23.86 | $24.20 | $24.20 | 18,741 |
2021-07-29 | $24.15 | $24.15 | $23.87 | $23.99 | $23.99 | 26,789 |
2021-07-28 | $24.40 | $24.40 | $24.01 | $24.06 | $24.06 | 41,609 |
2021-07-27 | $24.37 | $24.58 | $24.29 | $24.41 | $24.41 | 35,771 |
2021-07-26 | $24.01 | $24.42 | $24.01 | $24.33 | $24.33 | 39,295 |
2021-07-23 | $24.00 | $24.25 | $24.00 | $24.13 | $24.13 | 58,078 |
2021-07-22 | $23.94 | $24.11 | $23.94 | $24.07 | $24.07 | 26,693 |
2021-07-21 | $24.11 | $24.19 | $23.91 | $23.96 | $23.96 | 198,020 |
2021-07-20 | $24.50 | $24.67 | $24.09 | $24.22 | $24.22 | 114,660 |
2021-07-19 | $24.76 | $24.87 | $24.50 | $24.61 | $24.61 | 304,703 |
2021-07-16 | $24.27 | $24.45 | $23.95 | $24.44 | $24.44 | 50,416 |
2021-07-15 | $24.22 | $24.59 | $24.07 | $24.39 | $24.39 | 54,686 |
2021-07-14 | $23.75 | $24.16 | $23.75 | $24.15 | $24.15 | 54,496 |
2021-07-13 | $23.80 | $23.84 | $23.63 | $23.84 | $23.84 | 18,812 |
2021-07-12 | $23.46 | $23.66 | $23.41 | $23.59 | $23.59 | 31,471 |
2021-07-09 | $23.79 | $23.79 | $23.45 | $23.48 | $23.48 | 52,834 |
2021-07-08 | $23.93 | $24.15 | $23.67 | $23.85 | $23.85 | 76,917 |
2021-07-07 | $23.25 | $23.69 | $23.25 | $23.58 | $23.58 | 21,650 |
2021-07-06 | $23.07 | $23.43 | $23.07 | $23.27 | $23.27 | 16,837 |
2021-07-02 | $22.84 | $23.08 | $22.84 | $23.05 | $23.05 | 19,141 |
2021-07-01 | $22.88 | $22.94 | $22.83 | $22.86 | $22.86 | 28,280 |
2021-06-30 | $22.82 | $23.01 | $22.82 | $22.98 | $22.98 | 16,157 |
2021-06-29 | $22.71 | $22.81 | $22.67 | $22.81 | $22.81 | 46,293 |
2021-06-28 | $22.74 | $22.84 | $22.73 | $22.73 | $22.73 | 18,490 |
2021-06-25 | $22.83 | $22.92 | $22.79 | $22.79 | $22.79 | 15,875 |
2021-06-24 | $23.08 | $23.10 | $22.89 | $22.94 | $22.94 | 29,918 |
2021-06-23 | $23.27 | $23.27 | $23.14 | $23.22 | $23.22 | 10,762 |
2021-06-22 | $23.56 | $23.56 | $23.31 | $23.34 | $23.34 | 11,352 |
2021-06-21 | $23.71 | $23.72 | $23.46 | $23.54 | $23.54 | 25,165 |
2021-06-18 | $23.66 | $23.66 | $23.47 | $23.63 | $23.63 | 17,888 |
2021-06-17 | $23.75 | $23.75 | $23.47 | $23.52 | $23.52 | 11,383 |
2021-06-16 | $23.57 | $23.87 | $23.54 | $23.72 | $23.72 | 23,103 |
2021-06-15 | $23.39 | $23.64 | $23.39 | $23.59 | $23.59 | 33,750 |
2021-06-14 | $23.43 | $23.44 | $23.30 | $23.43 | $23.43 | 26,279 |
2021-06-11 | $23.45 | $23.53 | $23.43 | $23.45 | $23.45 | 15,607 |
2021-06-10 | $23.54 | $23.70 | $23.54 | $23.59 | $23.59 | 10,048 |
2021-06-09 | $23.15 | $23.60 | $23.15 | $23.60 | $23.60 | 30,777 |
2021-06-08 | $23.70 | $23.70 | $23.11 | $23.17 | $23.17 | 73,141 |
2021-06-07 | $23.91 | $24.02 | $23.73 | $23.79 | $23.79 | 31,437 |
2021-06-04 | $24.06 | $24.07 | $23.92 | $23.93 | $23.93 | 5,958 |
2021-06-03 | $24.01 | $24.19 | $23.98 | $24.17 | $24.17 | 20,127 |
2021-06-02 | $23.99 | $24.02 | $23.85 | $23.88 | $23.88 | 33,185 |
2021-06-01 | $23.92 | $24.11 | $23.92 | $24.00 | $24.00 | 14,058 |
2021-05-28 | $24.07 | $24.09 | $23.89 | $24.09 | $24.09 | 32,736 |
2021-05-27 | $24.17 | $24.33 | $24.14 | $24.15 | $24.15 | 32,397 |
2021-05-26 | $24.38 | $24.38 | $24.23 | $24.27 | $24.27 | 85,424 |
2021-05-25 | $24.38 | $24.48 | $24.31 | $24.48 | $24.48 | 19,040 |
2021-05-24 | $24.38 | $24.43 | $24.35 | $24.42 | $24.42 | 45,158 |
2021-05-21 | $24.33 | $24.52 | $24.27 | $24.52 | $24.52 | 30,720 |
2021-05-20 | $24.65 | $24.65 | $24.45 | $24.46 | $24.46 | 49,712 |
2021-05-19 | $24.92 | $24.92 | $24.72 | $24.74 | $24.74 | 34,738 |
2021-05-18 | $24.74 | $24.74 | $24.54 | $24.67 | $24.67 | 92,596 |
2021-05-17 | $24.74 | $24.81 | $24.70 | $24.70 | $24.70 | 14,968 |
2021-05-14 | $24.85 | $24.93 | $24.69 | $24.69 | $24.69 | 25,675 |
2021-05-13 | $24.95 | $25.24 | $24.83 | $25.03 | $25.03 | 127,069 |
2021-05-12 | $24.68 | $25.09 | $24.66 | $25.09 | $25.09 | 144,985 |
2021-05-11 | $24.90 | $24.90 | $24.50 | $24.50 | $24.50 | 115,704 |
2021-05-10 | $24.33 | $24.57 | $24.32 | $24.57 | $24.57 | 151,922 |
2021-05-07 | $24.67 | $24.67 | $24.23 | $24.32 | $24.32 | 67,642 |
2021-05-06 | $24.60 | $24.78 | $24.49 | $24.49 | $24.49 | 60,711 |
2021-05-05 | $24.38 | $24.54 | $24.37 | $24.54 | $24.54 | 22,692 |
2021-05-04 | $24.36 | $24.60 | $24.28 | $24.47 | $24.47 | 52,808 |
2021-05-03 | $24.13 | $24.19 | $24.05 | $24.19 | $24.19 | 13,404 |
2021-04-30 | $24.11 | $24.23 | $23.99 | $24.19 | $24.19 | 135,482 |
2021-04-29 | $23.80 | $24.05 | $23.80 | $23.93 | $23.93 | 26,880 |
2021-04-28 | $23.90 | $23.91 | $23.82 | $23.88 | $23.88 | 26,541 |
2021-04-27 | $23.95 | $23.95 | $23.83 | $23.89 | $23.89 | 40,553 |
2021-04-26 | $24.01 | $24.08 | $23.93 | $23.95 | $23.95 | 66,179 |
2021-04-23 | $24.28 | $24.31 | $24.04 | $24.08 | $24.08 | 21,653 |
2021-04-22 | $24.44 | $24.44 | $24.15 | $24.38 | $24.38 | 31,755 |
2021-04-21 | $24.92 | $24.92 | $24.50 | $24.50 | $24.50 | 55,341 |
2021-04-20 | $24.58 | $24.92 | $24.53 | $24.85 | $24.85 | 54,146 |
2021-04-19 | $24.49 | $24.65 | $24.42 | $24.58 | $24.58 | 98,674 |
2021-04-16 | $24.49 | $24.55 | $24.38 | $24.42 | $24.42 | 18,988 |
2021-04-15 | $24.50 | $24.54 | $24.45 | $24.48 | $24.48 | 15,093 |
2021-04-14 | $24.53 | $24.65 | $24.42 | $24.61 | $24.61 | 16,664 |
2021-04-13 | $24.73 | $24.73 | $24.58 | $24.59 | $24.59 | 13,298 |
2021-04-12 | $24.78 | $24.83 | $24.67 | $24.69 | $24.69 | 9,475 |
2021-04-09 | $24.74 | $24.84 | $24.69 | $24.69 | $24.69 | 28,785 |
2021-04-08 | $24.83 | $24.86 | $24.75 | $24.75 | $24.75 | 8,383 |
2021-04-07 | $24.79 | $24.99 | $24.78 | $24.99 | $24.99 | 12,957 |
2021-04-06 | $24.85 | $24.98 | $24.79 | $24.83 | $24.83 | 12,246 |
2021-04-05 | $24.92 | $25.01 | $24.85 | $24.85 | $24.85 | 36,273 |
2021-04-01 | $25.23 | $25.24 | $25.09 | $25.14 | $25.14 | 14,194 |
2021-03-31 | $25.39 | $25.51 | $25.23 | $25.32 | $25.32 | 58,160 |
2021-03-30 | $25.52 | $25.69 | $25.46 | $25.51 | $25.51 | 11,863 |
2021-03-29 | $25.37 | $25.63 | $25.31 | $25.51 | $25.51 | 38,622 |
2021-03-26 | $25.47 | $25.69 | $25.23 | $25.35 | $25.35 | 105,905 |
2021-03-25 | $25.94 | $26.05 | $25.62 | $25.64 | $25.64 | 71,075 |
2021-03-24 | $25.26 | $25.79 | $25.25 | $25.76 | $25.76 | 67,710 |
2021-03-23 | $25.28 | $25.45 | $25.15 | $25.41 | $25.41 | 54,176 |
2021-03-22 | $25.08 | $25.19 | $25.08 | $25.13 | $25.13 | 40,896 |
2021-03-19 | $25.11 | $25.20 | $24.98 | $25.06 | $25.06 | 32,303 |
2021-03-18 | $24.82 | $25.23 | $24.82 | $25.20 | $25.20 | 36,276 |
2021-03-17 | $24.95 | $25.05 | $24.70 | $24.72 | $24.72 | 48,904 |
2021-03-16 | $24.66 | $24.90 | $24.66 | $24.77 | $24.77 | 19,192 |
2021-03-15 | $24.70 | $24.86 | $24.66 | $24.66 | $24.66 | 26,394 |
2021-03-12 | $24.85 | $24.97 | $24.77 | $24.80 | $24.80 | 42,155 |
2021-03-11 | $25.09 | $25.16 | $24.83 | $24.84 | $24.84 | 85,611 |
2021-03-10 | $25.55 | $25.56 | $25.28 | $25.33 | $25.33 | 114,910 |
2021-03-09 | $25.52 | $25.60 | $25.30 | $25.59 | $25.59 | 102,549 |
2021-03-08 | $25.75 | $25.93 | $25.58 | $25.80 | $25.80 | 65,879 |
2021-03-05 | $26.13 | $26.49 | $25.72 | $25.80 | $25.80 | 77,341 |
2021-03-04 | $25.92 | $26.45 | $25.72 | $26.23 | $26.23 | 109,963 |
2021-03-03 | $25.88 | $25.93 | $25.73 | $25.90 | $25.90 | 75,379 |
2021-03-02 | $25.52 | $25.70 | $25.47 | $25.70 | $25.70 | 70,189 |
2021-03-01 | $25.71 | $25.71 | $25.24 | $25.52 | $25.52 | 173,030 |
2021-02-26 | $25.85 | $26.18 | $25.51 | $25.96 | $25.96 | 238,738 |
2021-02-25 | $25.31 | $25.99 | $25.24 | $25.82 | $25.82 | 394,334 |
2021-02-24 | $25.65 | $25.65 | $25.27 | $25.27 | $25.27 | 72,116 |
2021-02-23 | $25.90 | $26.09 | $25.44 | $25.51 | $25.51 | 166,348 |
2021-02-22 | $25.54 | $25.73 | $25.51 | $25.64 | $25.64 | 51,502 |
2021-02-19 | $25.55 | $25.60 | $25.36 | $25.48 | $25.48 | 117,989 |
2021-02-18 | $25.74 | $25.74 | $25.48 | $25.53 | $25.53 | 60,358 |
2021-02-17 | $25.55 | $25.59 | $25.45 | $25.59 | $25.59 | 39,058 |
2021-02-16 | $25.30 | $25.40 | $25.18 | $25.39 | $25.39 | 88,464 |
2021-02-12 | $25.29 | $25.40 | $25.24 | $25.26 | $25.26 | 45,830 |
2021-02-11 | $25.45 | $25.54 | $25.33 | $25.33 | $25.33 | 84,532 |
2021-02-10 | $25.34 | $25.49 | $25.25 | $25.45 | $25.45 | 54,309 |
2021-02-09 | $25.49 | $25.74 | $25.30 | $25.31 | $25.31 | 43,191 |
2021-02-08 | $25.48 | $25.75 | $25.48 | $25.54 | $25.54 | 137,158 |
2021-02-05 | $2.61 | $2.61 | $2.58 | $2.59 | $25.90 | 42,819 |
2021-02-04 | $2.68 | $2.68 | $2.60 | $2.60 | $26.00 | 44,234 |
2021-02-03 | $2.65 | $2.68 | $2.65 | $2.66 | $26.60 | 26,575 |
2021-02-02 | $2.68 | $2.70 | $2.66 | $2.68 | $26.80 | 112,690 |
2021-02-01 | $2.74 | $2.75 | $2.69 | $2.71 | $27.10 | 61,480 |
2021-01-29 | $2.75 | $2.75 | $2.71 | $2.73 | $27.30 | 115,007 |
2021-01-28 | $2.70 | $2.73 | $2.68 | $2.73 | $27.30 | 119,875 |
2021-01-27 | $2.78 | $2.78 | $2.70 | $2.73 | $27.30 | 93,138 |
2021-01-26 | $2.84 | $2.84 | $2.74 | $2.74 | $27.40 | 65,424 |
2021-01-25 | $2.86 | $2.86 | $2.76 | $2.81 | $28.10 | 70,431 |
2021-01-22 | $2.85 | $2.86 | $2.83 | $2.84 | $28.40 | 48,663 |
2021-01-21 | $2.85 | $2.85 | $2.83 | $2.83 | $28.30 | 14,060 |
2021-01-20 | $2.88 | $2.88 | $2.83 | $2.84 | $28.40 | 29,306 |
2021-01-19 | $2.87 | $2.90 | $2.87 | $2.88 | $28.80 | 19,493 |
2021-01-15 | $2.90 | $2.91 | $2.88 | $2.90 | $29.00 | 33,434 |
2021-01-14 | $2.93 | $2.93 | $2.88 | $2.89 | $28.85 | 27,136 |
2021-01-13 | $2.91 | $2.94 | $2.91 | $2.93 | $29.30 | 37,626 |
2021-01-12 | $2.93 | $2.95 | $2.90 | $2.90 | $29.00 | 85,139 |
2021-01-11 | $2.98 | $2.98 | $2.93 | $2.94 | $29.40 | 19,949 |
2021-01-08 | $2.93 | $2.97 | $2.91 | $2.95 | $29.50 | 34,935 |
2021-01-07 | $3.00 | $3.00 | $2.93 | $2.95 | $29.50 | 107,556 |
2021-01-06 | $3.07 | $3.07 | $2.98 | $3.01 | $30.10 | 88,748 |
2021-01-05 | $3.10 | $3.10 | $3.04 | $3.05 | $30.50 | 48,550 |
2021-01-04 | $3.03 | $3.11 | $3.03 | $3.08 | $30.80 | 113,374 |
2020-12-31 | $3.03 | $3.06 | $3.02 | $3.03 | $30.30 | 73,769 |
2020-12-30 | $3.04 | $3.04 | $3.02 | $3.04 | $30.40 | 39,736 |
2020-12-29 | $3.01 | $3.06 | $3.01 | $3.06 | $30.60 | 123,189 |
2020-12-28 | $3.00 | $3.03 | $3.00 | $3.03 | $30.30 | 28,504 |
2020-12-24 | $3.03 | $3.04 | $3.02 | $3.02 | $30.20 | 18,329 |
2020-12-23 | $3.02 | $3.03 | $2.99 | $3.03 | $30.30 | 67,666 |
2020-12-22 | $3.07 | $3.07 | $3.03 | $3.03 | $30.30 | 68,816 |
2020-12-21 | $3.10 | $3.11 | $3.05 | $3.08 | $30.80 | 94,921 |
2020-12-18 | $3.05 | $3.06 | $3.03 | $3.06 | $30.60 | 25,322 |
2020-12-17 | $3.06 | $3.08 | $3.05 | $3.06 | $30.55 | 26,575 |
2020-12-16 | $3.10 | $3.11 | $3.07 | $3.10 | $31.00 | 23,474 |
2020-12-15 | $3.12 | $3.14 | $3.09 | $3.10 | $31.00 | 16,061 |
2020-12-14 | $3.15 | $3.15 | $3.10 | $3.13 | $31.30 | 92,132 |
2020-12-11 | $3.15 | $3.18 | $3.13 | $3.16 | $31.60 | 162,672 |
2020-12-10 | $3.19 | $3.20 | $3.14 | $3.15 | $31.50 | 69,011 |
2020-12-09 | $3.15 | $3.20 | $3.15 | $3.18 | $31.80 | 33,344 |
2020-12-08 | $3.22 | $3.22 | $3.16 | $3.16 | $31.60 | 34,089 |
2020-12-07 | $3.25 | $3.25 | $3.20 | $3.21 | $32.10 | 51,269 |
2020-12-04 | $3.25 | $3.26 | $3.22 | $3.23 | $32.30 | 39,229 |
2020-12-03 | $3.29 | $3.29 | $3.24 | $3.27 | $32.70 | 83,534 |
2020-12-02 | $3.34 | $3.35 | $3.29 | $3.31 | $33.10 | 69,031 |
2020-12-01 | $3.28 | $3.31 | $3.27 | $3.29 | $32.90 | 21,840 |
2020-11-30 | $3.28 | $3.33 | $3.28 | $3.31 | $33.10 | 31,029 |
2020-11-27 | $3.29 | $3.30 | $3.28 | $3.28 | $32.80 | 16,811 |
2020-11-25 | $3.31 | $3.34 | $3.28 | $3.29 | $32.90 | 15,073 |
2020-11-24 | $3.34 | $3.35 | $3.30 | $3.30 | $33.00 | 84,712 |
2020-11-23 | $3.39 | $3.41 | $3.35 | $3.36 | $33.60 | 60,416 |
2020-11-20 | $3.44 | $3.44 | $3.41 | $3.42 | $34.15 | 19,720 |
2020-11-19 | $3.45 | $3.48 | $3.43 | $3.44 | $34.40 | 34,450 |
2020-11-18 | $3.45 | $3.47 | $3.38 | $3.46 | $34.60 | 313,105 |
2020-11-17 | $3.52 | $3.53 | $3.45 | $3.46 | $34.60 | 60,508 |
2020-11-16 | $3.55 | $3.57 | $3.47 | $3.48 | $34.80 | 101,708 |
2020-11-13 | $3.71 | $3.71 | $3.59 | $3.59 | $35.90 | 33,336 |
2020-11-12 | $3.67 | $3.76 | $3.67 | $3.73 | $37.30 | 32,645 |
2020-11-11 | $3.62 | $3.67 | $3.62 | $3.65 | $36.50 | 68,003 |
2020-11-10 | $3.70 | $3.70 | $3.61 | $3.63 | $36.30 | 81,534 |
2020-11-09 | $3.91 | $3.96 | $3.62 | $3.68 | $36.80 | 490,891 |
2020-11-06 | $4.15 | $4.19 | $4.13 | $4.18 | $41.80 | 206,165 |
2020-11-05 | $4.19 | $4.20 | $4.14 | $4.16 | $41.60 | 111,245 |
2020-11-04 | $4.15 | $4.25 | $4.14 | $4.24 | $42.40 | 278,564 |
2020-11-03 | $4.27 | $4.27 | $4.19 | $4.21 | $42.10 | 47,646 |
2020-11-02 | $4.38 | $4.41 | $4.32 | $4.33 | $43.30 | 42,209 |
2020-10-30 | $4.45 | $4.49 | $4.40 | $4.44 | $44.40 | 100,761 |
2020-10-29 | $4.46 | $4.52 | $4.38 | $4.39 | $43.90 | 129,199 |
2020-10-28 | $4.42 | $4.47 | $4.40 | $4.46 | $44.60 | 103,689 |
2020-10-27 | $4.30 | $4.36 | $4.28 | $4.35 | $43.50 | 97,121 |
2020-10-26 | $4.22 | $4.34 | $4.22 | $4.29 | $42.90 | 207,373 |
2020-10-23 | $4.19 | $4.21 | $4.16 | $4.16 | $41.60 | 41,195 |
2020-10-22 | $4.30 | $4.30 | $4.19 | $4.19 | $41.90 | 113,392 |
2020-10-21 | $4.31 | $4.33 | $4.29 | $4.30 | $43.00 | 8,327 |
2020-10-20 | $4.33 | $4.33 | $4.27 | $4.31 | $43.10 | 31,451 |
2020-10-19 | $4.27 | $4.37 | $4.27 | $4.37 | $43.70 | 156,866 |
2020-10-16 | $4.30 | $4.32 | $4.26 | $4.27 | $42.70 | 14,661 |
2020-10-15 | $4.37 | $4.38 | $4.30 | $4.31 | $43.10 | 34,763 |
2020-10-14 | $4.27 | $4.32 | $4.27 | $4.31 | $43.10 | 16,538 |
2020-10-13 | $4.18 | $4.29 | $4.18 | $4.29 | $42.90 | 56,332 |
2020-10-12 | $4.18 | $4.21 | $4.17 | $4.18 | $41.80 | 51,592 |
2020-10-09 | $4.16 | $4.22 | $4.14 | $4.22 | $42.20 | 50,155 |
2020-10-08 | $4.27 | $4.27 | $4.17 | $4.19 | $41.90 | 113,177 |
2020-10-07 | $4.31 | $4.31 | $4.26 | $4.29 | $42.90 | 76,939 |
2020-10-06 | $4.32 | $4.36 | $4.22 | $4.34 | $43.40 | 122,745 |
2020-10-05 | $4.33 | $4.37 | $4.31 | $4.31 | $43.10 | 38,830 |
2020-10-02 | $4.55 | $4.58 | $4.37 | $4.37 | $43.70 | 67,433 |
2020-10-01 | $4.47 | $4.51 | $4.46 | $4.47 | $44.70 | 28,875 |
2020-09-30 | $4.51 | $4.53 | $4.45 | $4.49 | $44.90 | 130,841 |
2020-09-29 | $4.46 | $4.55 | $4.46 | $4.50 | $45.00 | 87,188 |
2020-09-28 | $4.48 | $4.48 | $4.42 | $4.46 | $44.60 | 104,372 |
2020-09-25 | $4.57 | $4.60 | $4.53 | $4.55 | $45.50 | 43,072 |
2020-09-24 | $4.60 | $4.68 | $4.52 | $4.59 | $45.90 | 113,845 |
2020-09-23 | $4.48 | $4.60 | $4.43 | $4.59 | $45.90 | 62,004 |
2020-09-22 | $4.48 | $4.52 | $4.43 | $4.48 | $44.80 | 126,184 |
2020-09-21 | $4.44 | $4.54 | $4.44 | $4.52 | $45.20 | 168,539 |
2020-09-18 | $4.30 | $4.39 | $4.30 | $4.38 | $43.80 | 39,649 |
2020-09-17 | $4.33 | $4.34 | $4.29 | $4.31 | $43.10 | 57,130 |
2020-09-16 | $4.31 | $4.32 | $4.22 | $4.27 | $42.65 | 43,747 |
2020-09-15 | $4.30 | $4.34 | $4.28 | $4.32 | $43.20 | 34,974 |
2020-09-14 | $4.39 | $4.40 | $4.31 | $4.32 | $43.20 | 87,459 |
2020-09-11 | $4.41 | $4.47 | $4.41 | $4.44 | $44.40 | 64,120 |
2020-09-10 | $4.32 | $4.43 | $4.32 | $4.42 | $44.15 | 77,635 |
2020-09-09 | $4.32 | $4.38 | $4.31 | $4.35 | $43.50 | 50,976 |
2020-09-08 | $4.33 | $4.38 | $4.31 | $4.36 | $43.60 | 112,837 |
2020-09-04 | $4.29 | $4.38 | $4.24 | $4.27 | $42.70 | 434,111 |
2020-09-03 | $4.30 | $4.34 | $4.21 | $4.32 | $43.20 | 109,404 |
2020-09-02 | $4.34 | $4.35 | $4.27 | $4.27 | $42.70 | 69,683 |
2020-09-01 | $4.36 | $4.42 | $4.34 | $4.36 | $43.60 | 170,870 |
2020-08-31 | $4.27 | $4.35 | $4.27 | $4.35 | $43.50 | 41,791 |
2020-08-28 | $4.32 | $4.34 | $4.27 | $4.28 | $42.80 | 67,809 |
2020-08-27 | $4.41 | $4.42 | $4.33 | $4.36 | $43.60 | 31,679 |
2020-08-26 | $4.37 | $4.42 | $4.36 | $4.42 | $44.20 | 31,688 |
2020-08-25 | $4.36 | $4.42 | $4.35 | $4.38 | $43.80 | 45,190 |
2020-08-24 | $4.50 | $4.54 | $4.39 | $4.40 | $44.00 | 57,531 |
2020-08-21 | $4.53 | $4.56 | $4.51 | $4.54 | $45.40 | 32,878 |
2020-08-20 | $4.52 | $4.53 | $4.48 | $4.51 | $45.10 | 23,325 |
2020-08-19 | $4.47 | $4.51 | $4.43 | $4.50 | $45.00 | 92,935 |
2020-08-18 | $4.41 | $4.48 | $4.41 | $4.47 | $44.70 | 50,709 |
2020-08-17 | $4.36 | $4.42 | $4.36 | $4.40 | $44.00 | 15,248 |
2020-08-14 | $4.39 | $4.43 | $4.34 | $4.36 | $43.60 | 44,557 |
2020-08-13 | $4.37 | $4.40 | $4.34 | $4.38 | $43.80 | 46,679 |
2020-08-12 | $4.30 | $4.41 | $4.27 | $4.36 | $43.60 | 48,671 |
2020-08-11 | $4.34 | $4.35 | $4.24 | $4.34 | $43.40 | 268,923 |
2020-08-10 | $4.47 | $4.48 | $4.36 | $4.36 | $43.60 | 133,092 |
2020-08-07 | $4.58 | $4.62 | $4.48 | $4.48 | $44.80 | 52,016 |
2020-08-06 | $4.58 | $4.60 | $4.54 | $4.57 | $45.65 | 63,356 |
2020-08-05 | $4.60 | $4.61 | $4.57 | $4.57 | $45.70 | 65,648 |
2020-08-04 | $4.75 | $4.75 | $4.64 | $4.64 | $46.40 | 24,435 |
2020-08-03 | $4.70 | $4.77 | $4.69 | $4.71 | $47.10 | 37,079 |
2020-07-31 | $4.67 | $4.79 | $4.67 | $4.72 | $47.20 | 86,504 |
2020-07-30 | $4.71 | $4.75 | $4.67 | $4.68 | $46.80 | 135,963 |
2020-07-29 | $4.70 | $4.70 | $4.61 | $4.62 | $46.20 | 25,795 |
2020-07-28 | $4.70 | $4.72 | $4.67 | $4.70 | $47.00 | 42,396 |
2020-07-27 | $4.66 | $4.75 | $4.66 | $4.69 | $46.90 | 50,479 |
2020-07-24 | $4.66 | $4.71 | $4.64 | $4.69 | $46.90 | 77,338 |
2020-07-23 | $4.63 | $4.68 | $4.59 | $4.64 | $46.40 | 53,312 |
2020-07-22 | $4.69 | $4.70 | $4.63 | $4.64 | $46.40 | 41,904 |
2020-07-21 | $4.69 | $4.71 | $4.62 | $4.66 | $46.60 | 101,043 |
2020-07-20 | $4.72 | $4.79 | $4.71 | $4.75 | $47.50 | 66,728 |
2020-07-17 | $4.67 | $4.73 | $4.64 | $4.71 | $47.10 | 65,440 |
2020-07-16 | $4.69 | $4.73 | $4.65 | $4.67 | $46.70 | 61,405 |
2020-07-15 | $4.77 | $4.78 | $4.64 | $4.67 | $46.70 | 173,189 |
2020-07-14 | $4.94 | $4.97 | $4.85 | $4.86 | $48.60 | 61,799 |
2020-07-13 | $4.82 | $4.93 | $4.78 | $4.91 | $49.10 | 138,111 |
2020-07-10 | $5.02 | $5.03 | $4.88 | $4.89 | $48.90 | 128,340 |
2020-07-09 | $4.87 | $5.05 | $4.87 | $5.00 | $50.00 | 69,940 |
2020-07-08 | $4.93 | $4.97 | $4.86 | $4.89 | $48.90 | 149,484 |
2020-07-07 | $4.82 | $4.94 | $4.82 | $4.93 | $49.30 | 143,476 |
2020-07-06 | $4.77 | $4.84 | $4.73 | $4.78 | $47.80 | 55,044 |
2020-07-02 | $4.80 | $4.87 | $4.73 | $4.87 | $48.70 | 100,644 |
2020-07-01 | $4.83 | $4.89 | $4.76 | $4.88 | $48.80 | 74,193 |
2020-06-30 | $4.90 | $4.94 | $4.83 | $4.85 | $48.50 | 130,513 |
2020-06-29 | $4.99 | $5.05 | $4.86 | $4.87 | $48.70 | 87,300 |
2020-06-26 | $4.90 | $5.05 | $4.88 | $5.02 | $50.20 | 113,245 |
2020-06-25 | $4.96 | $5.00 | $4.87 | $4.89 | $48.90 | 126,390 |
2020-06-24 | $4.81 | $5.00 | $4.81 | $4.93 | $49.30 | 159,256 |
2020-06-23 | $4.74 | $4.77 | $4.71 | $4.75 | $47.50 | 142,419 |
2020-06-22 | $4.81 | $4.88 | $4.76 | $4.79 | $47.90 | 77,028 |
2020-06-19 | $4.65 | $4.82 | $4.62 | $4.81 | $48.10 | 86,664 |
2020-06-18 | $4.79 | $4.80 | $4.67 | $4.71 | $47.10 | 134,700 |
2020-06-17 | $4.62 | $4.75 | $4.62 | $4.73 | $47.30 | 72,916 |
2020-06-16 | $4.55 | $4.72 | $4.53 | $4.63 | $46.30 | 223,790 |
2020-06-15 | $4.99 | $5.02 | $4.72 | $4.74 | $47.40 | 123,543 |
2020-06-12 | $4.77 | $4.96 | $4.71 | $4.85 | $48.50 | 303,996 |
2020-06-11 | $4.82 | $4.98 | $4.80 | $4.97 | $49.70 | 318,217 |
2020-06-10 | $4.45 | $4.63 | $4.45 | $4.62 | $46.20 | 58,186 |
2020-06-09 | $4.44 | $4.52 | $4.44 | $4.47 | $44.70 | 102,005 |
2020-06-08 | $4.39 | $4.42 | $4.32 | $4.35 | $43.50 | 386,314 |
2020-06-05 | $4.59 | $4.59 | $4.38 | $4.48 | $44.80 | 196,903 |
2020-06-04 | $4.75 | $4.77 | $4.67 | $4.69 | $46.90 | 89,633 |
2020-06-03 | $4.88 | $4.90 | $4.71 | $4.73 | $47.30 | 146,939 |
2020-06-02 | $5.02 | $5.02 | $4.92 | $4.92 | $49.20 | 105,839 |
2020-06-01 | $5.19 | $5.21 | $5.04 | $5.06 | $50.60 | 34,988 |
2020-05-29 | $5.18 | $5.28 | $5.16 | $5.21 | $52.10 | 108,514 |
2020-05-28 | $4.97 | $5.19 | $4.97 | $5.17 | $51.70 | 168,413 |
2020-05-27 | $5.10 | $5.21 | $5.00 | $5.01 | $50.10 | 153,760 |
2020-05-26 | $5.26 | $5.29 | $5.15 | $5.20 | $52.00 | 130,576 |
2020-05-22 | $5.43 | $5.51 | $5.42 | $5.43 | $54.30 | 62,217 |
2020-05-21 | $5.41 | $5.48 | $5.36 | $5.41 | $54.10 | 37,423 |
2020-05-20 | $5.48 | $5.48 | $5.36 | $5.40 | $54.00 | 69,449 |
2020-05-19 | $5.51 | $5.58 | $5.41 | $5.55 | $55.50 | 98,409 |
2020-05-18 | $5.68 | $5.74 | $5.45 | $5.48 | $54.80 | 302,885 |
2020-05-15 | $6.01 | $6.04 | $5.85 | $5.87 | $58.70 | 74,900 |
2020-05-14 | $6.12 | $6.24 | $5.96 | $5.96 | $59.60 | 164,000 |
2020-05-13 | $5.83 | $6.07 | $5.82 | $6.01 | $60.10 | 182,812 |
2020-05-12 | $5.66 | $5.81 | $5.61 | $5.80 | $58.00 | 67,121 |
2020-05-11 | $5.68 | $5.75 | $5.64 | $5.68 | $56.80 | 96,181 |
2020-05-08 | $5.80 | $5.80 | $5.62 | $5.64 | $56.40 | 139,957 |
2020-05-07 | $5.94 | $5.94 | $5.80 | $5.86 | $58.60 | 136,678 |
2020-05-06 | $5.96 | $6.05 | $5.93 | $6.00 | $60.00 | 53,027 |
2020-05-05 | $5.96 | $6.04 | $5.85 | $6.00 | $60.00 | 130,100 |
2020-05-04 | $6.15 | $6.23 | $6.07 | $6.09 | $60.90 | 160,312 |
2020-05-01 | $5.98 | $6.15 | $5.97 | $6.09 | $60.90 | 188,366 |
2020-04-30 | $5.75 | $5.86 | $5.74 | $5.83 | $58.30 | 70,531 |
2020-04-29 | $5.88 | $5.89 | $5.66 | $5.69 | $56.90 | 166,331 |
2020-04-28 | $6.01 | $6.11 | $5.94 | $6.02 | $60.20 | 459,928 |
2020-04-27 | $6.34 | $6.34 | $6.10 | $6.13 | $61.30 | 155,434 |
2020-04-24 | $6.45 | $6.48 | $6.35 | $6.39 | $63.90 | 62,301 |
2020-04-23 | $6.48 | $6.48 | $6.34 | $6.46 | $64.60 | 83,015 |
2020-04-22 | $6.51 | $6.52 | $6.41 | $6.49 | $64.90 | 105,955 |
2020-04-21 | $6.59 | $6.62 | $6.47 | $6.59 | $65.90 | 90,446 |
2020-04-20 | $6.47 | $6.49 | $6.32 | $6.44 | $64.40 | 63,204 |
2020-04-17 | $6.44 | $6.47 | $6.35 | $6.39 | $63.90 | 78,191 |
2020-04-16 | $6.62 | $6.71 | $6.59 | $6.61 | $66.10 | 77,050 |
2020-04-15 | $6.64 | $6.70 | $6.60 | $6.63 | $66.30 | 90,912 |
2020-04-14 | $6.48 | $6.52 | $6.38 | $6.48 | $64.80 | 74,447 |
2020-04-13 | $6.50 | $6.64 | $6.48 | $6.57 | $65.70 | 286,000 |
2020-04-09 | $6.48 | $6.57 | $6.34 | $6.47 | $64.70 | 267,649 |
2020-04-08 | $6.71 | $6.74 | $6.54 | $6.57 | $65.70 | 178,032 |
2020-04-07 | $6.59 | $6.75 | $6.49 | $6.72 | $67.20 | 393,204 |
2020-04-06 | $7.08 | $7.13 | $6.78 | $6.81 | $68.10 | 149,500 |
2020-04-03 | $7.24 | $7.42 | $7.17 | $7.36 | $73.60 | 115,125 |
2020-04-02 | $7.26 | $7.31 | $7.03 | $7.19 | $71.90 | 132,110 |
2020-04-01 | $7.35 | $7.37 | $7.07 | $7.21 | $72.10 | 319,059 |
2020-03-31 | $6.96 | $7.00 | $6.84 | $6.92 | $69.20 | 80,625 |
2020-03-30 | $6.96 | $7.11 | $6.92 | $6.93 | $69.30 | 104,192 |
2020-03-27 | $6.92 | $7.05 | $6.84 | $6.98 | $69.80 | 84,567 |
2020-03-26 | $6.90 | $7.00 | $6.61 | $6.72 | $67.20 | 106,275 |
2020-03-25 | $6.93 | $7.15 | $6.71 | $6.86 | $68.60 | 264,507 |
2020-03-24 | $7.25 | $7.47 | $6.70 | $7.03 | $70.30 | 294,280 |
2020-03-23 | $7.42 | $7.68 | $7.40 | $7.54 | $75.40 | 376,345 |
2020-03-20 | $7.13 | $7.49 | $6.90 | $7.42 | $74.20 | 294,405 |
2020-03-19 | $7.41 | $7.50 | $6.80 | $7.25 | $72.50 | 289,828 |
2020-03-18 | $7.50 | $7.64 | $7.24 | $7.38 | $73.80 | 237,328 |
2020-03-17 | $7.37 | $7.49 | $7.08 | $7.13 | $71.30 | 247,525 |
2020-03-16 | $7.50 | $7.95 | $7.10 | $7.50 | $75.00 | 330,063 |
2020-03-13 | $6.76 | $7.22 | $6.65 | $6.71 | $67.10 | 370,207 |
2020-03-12 | $6.98 | $7.18 | $6.83 | $7.13 | $71.30 | 388,656 |
2020-03-11 | $6.41 | $6.64 | $6.35 | $6.62 | $66.20 | 209,536 |
2020-03-10 | $6.26 | $6.55 | $6.16 | $6.26 | $62.60 | 207,022 |
2020-03-09 | $6.54 | $6.55 | $6.12 | $6.53 | $65.30 | 214,540 |
2020-03-06 | $6.00 | $6.05 | $5.87 | $5.97 | $59.70 | 151,365 |
2020-03-05 | $5.75 | $5.85 | $5.71 | $5.80 | $58.00 | 102,156 |
2020-03-04 | $5.67 | $5.75 | $5.62 | $5.63 | $56.30 | 70,103 |
2020-03-03 | $5.58 | $5.81 | $5.52 | $5.75 | $57.50 | 180,044 |
2020-03-02 | $5.60 | $5.79 | $5.60 | $5.61 | $56.10 | 171,771 |
2020-02-28 | $5.86 | $5.86 | $5.67 | $5.67 | $56.70 | 478,512 |
2020-02-27 | $5.71 | $5.83 | $5.55 | $5.72 | $57.20 | 210,754 |
2020-02-26 | $5.49 | $5.61 | $5.44 | $5.59 | $55.90 | 291,755 |
2020-02-25 | $5.31 | $5.54 | $5.27 | $5.51 | $55.10 | 313,119 |
2020-02-24 | $5.33 | $5.38 | $5.30 | $5.34 | $53.40 | 151,508 |
2020-02-21 | $5.08 | $5.16 | $5.08 | $5.14 | $51.40 | 14,336 |
2020-02-20 | $5.12 | $5.12 | $5.05 | $5.08 | $50.80 | 301,522 |
2020-02-19 | $5.16 | $5.16 | $5.10 | $5.12 | $51.20 | 14,700 |
2020-02-18 | $5.16 | $5.22 | $5.15 | $5.17 | $51.70 | 13,779 |
2020-02-14 | $5.15 | $5.18 | $5.13 | $5.16 | $51.60 | 13,743 |
2020-02-13 | $5.12 | $5.15 | $5.11 | $5.14 | $51.40 | 19,815 |
2020-02-12 | $5.10 | $5.12 | $5.06 | $5.09 | $50.90 | 14,705 |
2020-02-11 | $5.19 | $5.19 | $5.10 | $5.13 | $51.30 | 41,363 |
2020-02-10 | $5.26 | $5.26 | $5.21 | $5.21 | $52.10 | 13,823 |
2020-02-07 | $5.20 | $5.24 | $5.19 | $5.23 | $52.30 | 19,716 |
2020-02-06 | $5.11 | $5.17 | $5.11 | $5.16 | $51.60 | 9,868 |
2020-02-05 | $5.20 | $5.20 | $5.13 | $5.15 | $51.50 | 19,691 |
2020-02-04 | $5.27 | $5.27 | $5.22 | $5.24 | $52.40 | 108,491 |
2020-02-03 | $5.40 | $5.40 | $5.32 | $5.35 | $53.50 | 17,938 |
2020-01-31 | $5.33 | $5.44 | $5.33 | $5.42 | $54.20 | 92,428 |
2020-01-30 | $5.39 | $5.41 | $5.33 | $5.33 | $53.30 | 58,202 |
2020-01-29 | $5.30 | $5.35 | $5.25 | $5.35 | $53.50 | 49,786 |
2020-01-28 | $5.33 | $5.35 | $5.28 | $5.32 | $53.20 | 72,532 |
2020-01-27 | $5.36 | $5.40 | $5.34 | $5.39 | $53.90 | 123,474 |
2020-01-24 | $5.16 | $5.30 | $5.16 | $5.26 | $52.60 | 64,110 |
2020-01-23 | $5.19 | $5.26 | $5.16 | $5.18 | $51.80 | 14,393 |
2020-01-22 | $5.13 | $5.17 | $5.11 | $5.16 | $51.60 | 12,821 |
2020-01-21 | $5.12 | $5.15 | $5.11 | $5.13 | $51.30 | 17,079 |
2020-01-17 | $5.10 | $5.13 | $5.08 | $5.12 | $51.20 | 30,875 |
2020-01-16 | $5.17 | $5.17 | $5.10 | $5.11 | $51.10 | 18,769 |
2020-01-15 | $5.23 | $5.23 | $5.16 | $5.20 | $52.00 | 11,765 |
2020-01-14 | $5.26 | $5.26 | $5.17 | $5.21 | $52.10 | 13,731 |
2020-01-13 | $5.33 | $5.36 | $5.25 | $5.27 | $52.70 | 15,693 |
2020-01-10 | $5.33 | $5.37 | $5.32 | $5.36 | $53.60 | 46,813 |
2020-01-09 | $5.32 | $5.36 | $5.32 | $5.33 | $53.30 | 8,179 |
2020-01-08 | $5.33 | $5.37 | $5.31 | $5.34 | $53.40 | 67,966 |
2020-01-07 | $5.34 | $5.36 | $5.31 | $5.32 | $53.20 | 15,092 |
2020-01-06 | $5.41 | $5.41 | $5.34 | $5.35 | $53.50 | 15,345 |
2020-01-03 | $5.41 | $5.42 | $5.37 | $5.37 | $53.70 | 8,851 |
2020-01-02 | $5.34 | $5.38 | $5.30 | $5.35 | $53.50 | 5,949 |
2019-12-31 | $5.40 | $5.41 | $5.35 | $5.36 | $53.60 | 86,041 |
2019-12-30 | $5.41 | $5.42 | $5.35 | $5.40 | $54.00 | 64,091 |
2019-12-27 | $5.34 | $5.41 | $5.34 | $5.40 | $54.00 | 20,913 |
2019-12-26 | $5.37 | $5.37 | $5.35 | $5.35 | $53.38 | 14,203 |
2019-12-24 | $5.38 | $5.41 | $5.36 | $5.37 | $53.58 | 8,471 |
2019-12-23 | $5.43 | $5.45 | $5.39 | $5.39 | $53.78 | 15,397 |
2019-12-20 | $5.44 | $5.47 | $5.42 | $5.44 | $54.28 | 13,334 |
2019-12-19 | $5.49 | $5.51 | $5.45 | $5.47 | $54.58 | 15,633 |
2019-12-18 | $5.51 | $5.53 | $5.48 | $5.49 | $54.78 | 26,478 |
2019-12-17 | $5.55 | $5.58 | $5.51 | $5.52 | $55.08 | 41,053 |
2019-12-16 | $5.54 | $5.57 | $5.52 | $5.57 | $55.58 | 30,907 |
2019-12-13 | $5.52 | $5.58 | $5.49 | $5.57 | $55.58 | 15,541 |
2019-12-12 | $5.61 | $5.61 | $5.52 | $5.52 | $55.08 | 31,405 |
2019-12-11 | $5.63 | $5.65 | $5.61 | $5.64 | $56.27 | 10,483 |
2019-12-10 | $5.67 | $5.68 | $5.64 | $5.64 | $56.27 | 13,129 |
2019-12-09 | $5.70 | $5.70 | $5.63 | $5.67 | $56.57 | 14,144 |
2019-12-06 | $5.74 | $5.75 | $5.67 | $5.67 | $56.57 | 24,508 |
2019-12-05 | $5.76 | $5.81 | $5.74 | $5.78 | $57.67 | 9,840 |
2019-12-04 | $5.83 | $5.83 | $5.74 | $5.76 | $57.47 | 11,347 |
2019-12-03 | $5.83 | $5.92 | $5.83 | $5.85 | $58.37 | 18,090 |
2019-12-02 | $5.75 | $5.81 | $5.71 | $5.79 | $57.77 | 20,512 |
2019-11-29 | $5.72 | $5.77 | $5.72 | $5.74 | $57.27 | 7,660 |
2019-11-27 | $5.78 | $5.80 | $5.72 | $5.72 | $57.07 | 21,557 |
2019-11-26 | $5.75 | $5.81 | $5.75 | $5.79 | $57.77 | 9,727 |
2019-11-25 | $5.85 | $5.89 | $5.75 | $5.76 | $57.47 | 27,904 |
2019-11-22 | $5.91 | $5.94 | $5.86 | $5.87 | $58.57 | 19,795 |
2019-11-21 | $5.97 | $5.97 | $5.91 | $5.92 | $59.07 | 13,202 |
2019-11-20 | $5.96 | $6.00 | $5.89 | $5.96 | $59.47 | 12,994 |
2019-11-19 | $5.93 | $5.98 | $5.91 | $5.95 | $59.37 | 10,811 |
2019-11-18 | $5.90 | $5.95 | $5.90 | $5.93 | $59.17 | 7,764 |
2019-11-15 | $5.93 | $5.94 | $5.87 | $5.88 | $58.67 | 19,441 |
2019-11-14 | $5.97 | $5.98 | $5.92 | $5.98 | $59.67 | 6,653 |
2019-11-13 | $5.93 | $5.97 | $5.92 | $5.95 | $59.37 | 5,483 |
2019-11-12 | $5.91 | $5.96 | $5.88 | $5.93 | $59.17 | 5,875 |
2019-11-11 | $5.93 | $5.96 | $5.91 | $5.94 | $59.27 | 34,335 |
2019-11-08 | $5.98 | $5.98 | $5.90 | $5.91 | $58.97 | 11,474 |
2019-11-07 | $6.02 | $6.02 | $5.95 | $5.98 | $59.67 | 40,768 |
2019-11-06 | $6.07 | $6.10 | $6.01 | $6.07 | $60.57 | 53,450 |
2019-11-05 | $6.00 | $6.02 | $5.91 | $5.99 | $59.77 | 449,738 |
2019-11-04 | $6.13 | $6.13 | $6.01 | $6.02 | $60.07 | 114,743 |
2019-11-01 | $6.34 | $6.35 | $6.15 | $6.17 | $61.56 | 63,027 |
2019-10-31 | $6.27 | $6.41 | $6.27 | $6.35 | $63.36 | 8,721 |
2019-10-30 | $6.24 | $6.31 | $6.23 | $6.29 | $62.76 | 16,402 |
2019-10-29 | $6.25 | $6.27 | $6.21 | $6.22 | $62.06 | 10,236 |
2019-10-28 | $6.23 | $6.25 | $6.16 | $6.23 | $62.16 | 45,673 |
2019-10-25 | $6.36 | $6.36 | $6.25 | $6.25 | $62.36 | 31,949 |
2019-10-24 | $6.33 | $6.42 | $6.30 | $6.38 | $63.66 | 19,783 |
2019-10-23 | $6.39 | $6.45 | $6.34 | $6.35 | $63.36 | 14,737 |
2019-10-22 | $6.48 | $6.51 | $6.37 | $6.40 | $63.86 | 16,396 |
2019-10-21 | $6.54 | $6.57 | $6.44 | $6.48 | $64.66 | 16,066 |
2019-10-18 | $6.57 | $6.62 | $6.52 | $6.58 | $65.65 | 5,889 |
2019-10-17 | $6.56 | $6.56 | $6.50 | $6.52 | $65.06 | 10,507 |
2019-10-16 | $6.58 | $6.59 | $6.54 | $6.58 | $65.65 | 8,633 |
2019-10-15 | $6.65 | $6.71 | $6.53 | $6.58 | $65.65 | 51,422 |
2019-10-14 | $6.64 | $6.71 | $6.64 | $6.66 | $66.45 | 8,459 |
2019-10-11 | $6.75 | $6.75 | $6.57 | $6.65 | $66.35 | 36,756 |
2019-10-10 | $6.90 | $6.90 | $6.80 | $6.83 | $68.15 | 24,736 |
2019-10-09 | $6.88 | $6.94 | $6.85 | $6.90 | $68.85 | 31,356 |
2019-10-08 | $6.84 | $6.94 | $6.84 | $6.92 | $69.05 | 24,854 |
2019-10-07 | $6.73 | $6.80 | $6.70 | $6.78 | $67.65 | 19,059 |
2019-10-04 | $6.78 | $6.82 | $6.72 | $6.74 | $67.25 | 18,431 |
2019-10-03 | $6.84 | $6.97 | $6.80 | $6.80 | $67.85 | 36,724 |
2019-10-02 | $6.73 | $6.88 | $6.73 | $6.83 | $68.15 | 62,146 |
2019-10-01 | $6.57 | $6.73 | $6.46 | $6.71 | $66.95 | 38,343 |
2019-09-30 | $6.56 | $6.60 | $6.54 | $6.58 | $65.65 | 16,448 |
2019-09-27 | $6.55 | $6.62 | $6.52 | $6.60 | $65.85 | 29,628 |
2019-09-26 | $6.51 | $6.61 | $6.51 | $6.59 | $65.75 | 8,100 |
2019-09-25 | $6.64 | $6.65 | $6.50 | $6.52 | $65.06 | 15,598 |
2019-09-24 | $6.43 | $6.64 | $6.42 | $6.63 | $66.15 | 30,883 |
2019-09-23 | $6.50 | $6.51 | $6.42 | $6.46 | $64.46 | 18,134 |
2019-09-20 | $6.43 | $6.48 | $6.40 | $6.47 | $64.56 | 13,304 |
2019-09-19 | $6.39 | $6.45 | $6.38 | $6.44 | $64.26 | 38,461 |
2019-09-18 | $6.35 | $6.46 | $6.35 | $6.40 | $63.86 | 36,420 |
2019-09-17 | $6.26 | $6.38 | $6.26 | $6.35 | $63.36 | 39,367 |
2019-09-16 | $6.33 | $6.35 | $6.24 | $6.24 | $62.26 | 20,652 |
2019-09-13 | $6.30 | $6.33 | $6.24 | $6.30 | $62.86 | 17,516 |
2019-09-12 | $6.29 | $6.40 | $6.29 | $6.32 | $63.06 | 29,104 |
2019-09-11 | $6.41 | $6.48 | $6.30 | $6.31 | $62.96 | 39,894 |
2019-09-10 | $6.58 | $6.60 | $6.43 | $6.45 | $64.36 | 31,498 |
2019-09-09 | $6.80 | $6.80 | $6.58 | $6.58 | $65.65 | 150,854 |
2019-09-06 | $6.80 | $6.87 | $6.77 | $6.81 | $67.95 | 13,191 |
2019-09-05 | $6.91 | $6.92 | $6.77 | $6.82 | $68.05 | 49,323 |
2019-09-04 | $7.04 | $7.05 | $6.99 | $7.00 | $69.84 | 18,172 |
2019-09-03 | $7.04 | $7.14 | $7.03 | $7.12 | $71.04 | 25,459 |
2019-08-30 | $6.98 | $7.02 | $6.91 | $6.99 | $69.75 | 166,035 |
2019-08-29 | $7.12 | $7.13 | $6.98 | $7.00 | $69.84 | 20,723 |
2019-08-28 | $7.31 | $7.32 | $7.16 | $7.17 | $71.54 | 27,933 |
2019-08-27 | $7.17 | $7.29 | $7.14 | $7.27 | $72.54 | 40,226 |
2019-08-26 | $7.16 | $7.22 | $7.13 | $7.19 | $71.74 | 43,045 |
2019-08-23 | $7.05 | $7.24 | $7.02 | $7.22 | $72.04 | 230,622 |
2019-08-22 | $6.98 | $7.03 | $6.93 | $7.00 | $69.84 | 31,849 |
2019-08-21 | $7.05 | $7.05 | $6.99 | $7.03 | $70.14 | 16,435 |
2019-08-20 | $7.01 | $7.08 | $7.01 | $7.06 | $70.44 | 11,360 |
2019-08-19 | $7.02 | $7.04 | $6.99 | $7.02 | $70.04 | 252,202 |
2019-08-16 | $7.27 | $7.27 | $7.12 | $7.13 | $71.14 | 222,976 |
2019-08-15 | $7.22 | $7.35 | $7.21 | $7.30 | $72.84 | 57,752 |
2019-08-14 | $7.06 | $7.23 | $7.06 | $7.22 | $72.04 | 163,473 |
2019-08-13 | $7.04 | $7.04 | $6.81 | $6.93 | $69.15 | 112,964 |
2019-08-12 | $6.94 | $7.02 | $6.94 | $7.00 | $69.84 | 30,140 |
2019-08-09 | $6.79 | $6.90 | $6.79 | $6.90 | $68.85 | 38,258 |
2019-08-08 | $6.86 | $6.87 | $6.77 | $6.77 | $67.55 | 132,911 |
2019-08-07 | $7.02 | $7.04 | $6.91 | $6.94 | $69.25 | 83,419 |
2019-08-06 | $6.89 | $7.01 | $6.85 | $6.92 | $69.05 | 44,683 |
2019-08-05 | $6.84 | $7.00 | $6.84 | $6.95 | $69.35 | 141,492 |
2019-08-02 | $6.66 | $6.76 | $6.64 | $6.72 | $67.05 | 135,559 |
2019-08-01 | $6.44 | $6.67 | $6.44 | $6.63 | $66.15 | 30,898 |
2019-07-31 | $6.36 | $6.44 | $6.30 | $6.42 | $64.06 | 45,606 |
2019-07-30 | $6.46 | $6.55 | $6.37 | $6.37 | $63.56 | 11,052 |
2019-07-29 | $6.42 | $6.49 | $6.42 | $6.45 | $64.36 | 25,631 |
2019-07-26 | $6.46 | $6.46 | $6.41 | $6.44 | $64.26 | 6,973 |
2019-07-25 | $6.35 | $6.48 | $6.34 | $6.48 | $64.66 | 7,175 |
2019-07-24 | $6.42 | $6.43 | $6.35 | $6.36 | $63.46 | 9,648 |
2019-07-23 | $6.49 | $6.49 | $6.42 | $6.43 | $64.16 | 10,328 |
2019-07-22 | $6.49 | $6.54 | $6.47 | $6.53 | $65.16 | 5,301 |
2019-07-19 | $6.51 | $6.52 | $6.47 | $6.52 | $65.06 | 11,898 |
2019-07-18 | $6.55 | $6.56 | $6.50 | $6.53 | $65.16 | 71,029 |
2019-07-17 | $6.46 | $6.53 | $6.46 | $6.53 | $65.16 | 13,414 |
2019-07-16 | $6.44 | $6.44 | $6.38 | $6.41 | $63.96 | 41,749 |
2019-07-15 | $6.38 | $6.46 | $6.38 | $6.45 | $64.36 | 6,759 |
2019-07-12 | $6.48 | $6.48 | $6.39 | $6.40 | $63.86 | 41,959 |
2019-07-11 | $6.47 | $6.51 | $6.47 | $6.48 | $64.66 | 10,971 |
2019-07-10 | $6.49 | $6.49 | $6.43 | $6.49 | $64.76 | 13,650 |
2019-07-09 | $6.52 | $6.53 | $6.49 | $6.51 | $64.96 | 12,948 |
2019-07-08 | $6.43 | $6.49 | $6.41 | $6.48 | $64.66 | 14,835 |
2019-07-05 | $6.44 | $6.47 | $6.41 | $6.42 | $64.06 | 7,648 |
2019-07-03 | $6.46 | $6.48 | $6.42 | $6.43 | $64.16 | 8,513 |
2019-07-02 | $6.37 | $6.48 | $6.37 | $6.46 | $64.46 | 8,488 |
2019-07-01 | $6.32 | $6.41 | $6.29 | $6.38 | $63.66 | 68,031 |
2019-06-28 | $6.43 | $6.43 | $6.37 | $6.38 | $63.66 | 16,242 |
2019-06-27 | $6.53 | $6.53 | $6.44 | $6.45 | $64.36 | 5,375 |
2019-06-26 | $6.54 | $6.54 | $6.49 | $6.51 | $64.96 | 26,652 |
2019-06-25 | $6.52 | $6.56 | $6.51 | $6.55 | $65.35 | 24,002 |
2019-06-24 | $6.43 | $6.53 | $6.43 | $6.52 | $65.06 | 21,567 |
2019-06-21 | $6.50 | $6.50 | $6.42 | $6.43 | $64.16 | 16,281 |
2019-06-20 | $6.44 | $6.50 | $6.42 | $6.47 | $64.56 | 31,367 |
2019-06-19 | $6.51 | $6.54 | $6.50 | $6.51 | $64.96 | 9,816 |
2019-06-18 | $6.58 | $6.58 | $6.46 | $6.52 | $65.06 | 41,215 |
2019-06-17 | $6.63 | $6.65 | $6.58 | $6.63 | $66.15 | 7,599 |
2019-06-14 | $6.60 | $6.64 | $6.60 | $6.64 | $66.25 | 5,604 |
2019-06-13 | $6.64 | $6.64 | $6.58 | $6.58 | $65.65 | 4,867 |
2019-06-12 | $6.65 | $6.68 | $6.63 | $6.65 | $66.35 | 5,873 |
2019-06-11 | $6.61 | $6.64 | $6.56 | $6.63 | $66.15 | 21,527 |
2019-06-10 | $6.67 | $6.67 | $6.60 | $6.66 | $66.45 | 49,031 |
2019-06-07 | $6.71 | $6.71 | $6.65 | $6.68 | $66.65 | 47,688 |
2019-06-06 | $6.68 | $6.76 | $6.68 | $6.72 | $67.05 | 26,356 |
2019-06-05 | $6.62 | $6.74 | $6.60 | $6.66 | $66.45 | 39,567 |
2019-06-04 | $6.83 | $6.83 | $6.67 | $6.68 | $66.65 | 32,876 |
2019-06-03 | $6.95 | $6.95 | $6.84 | $6.89 | $68.75 | 33,185 |
2019-05-31 | $6.93 | $6.95 | $6.90 | $6.95 | $69.35 | 42,222 |
2019-05-30 | $6.80 | $6.87 | $6.76 | $6.86 | $68.45 | 18,766 |
2019-05-29 | $6.81 | $6.90 | $6.80 | $6.84 | $68.25 | 90,132 |
2019-05-28 | $6.70 | $6.77 | $6.67 | $6.76 | $67.45 | 24,546 |
2019-05-24 | $6.70 | $6.75 | $6.69 | $6.71 | $66.95 | 24,819 |
2019-05-23 | $6.70 | $6.77 | $6.70 | $6.75 | $67.35 | 55,985 |
2019-05-22 | $6.64 | $6.65 | $6.61 | $6.64 | $66.25 | 6,362 |
2019-05-21 | $6.66 | $6.68 | $6.60 | $6.61 | $65.95 | 9,574 |
2019-05-20 | $6.67 | $6.72 | $6.66 | $6.71 | $66.95 | 13,550 |
2019-05-17 | $6.60 | $6.64 | $6.55 | $6.63 | $66.15 | 24,686 |
2019-05-16 | $6.58 | $6.58 | $6.52 | $6.57 | $65.55 | 151,430 |
2019-05-15 | $6.63 | $6.66 | $6.57 | $6.59 | $65.75 | 36,753 |
2019-05-14 | $6.66 | $6.68 | $6.60 | $6.61 | $65.95 | 97,038 |
2019-05-13 | $6.63 | $6.71 | $6.62 | $6.69 | $66.75 | 43,812 |
2019-05-10 | $6.54 | $6.62 | $6.50 | $6.51 | $64.96 | 170,260 |
2019-05-09 | $6.56 | $6.62 | $6.51 | $6.51 | $64.96 | 80,909 |
2019-05-08 | $6.53 | $6.53 | $6.46 | $6.51 | $64.96 | 8,098 |
2019-05-07 | $6.43 | $6.56 | $6.43 | $6.52 | $65.06 | 114,745 |
2019-05-06 | $6.51 | $6.53 | $6.37 | $6.40 | $63.86 | 17,643 |
2019-05-03 | $6.47 | $6.47 | $6.39 | $6.41 | $63.96 | 64,313 |
2019-05-02 | $6.50 | $6.53 | $6.47 | $6.49 | $64.76 | 99,310 |
2019-05-01 | $6.45 | $6.48 | $6.40 | $6.47 | $64.56 | 47,784 |
2019-04-30 | $6.47 | $6.50 | $6.41 | $6.43 | $64.16 | 7,431 |
2019-04-29 | $6.45 | $6.45 | $6.42 | $6.42 | $64.06 | 9,823 |
2019-04-26 | $6.53 | $6.56 | $6.45 | $6.45 | $64.36 | 11,636 |
2019-04-25 | $6.46 | $6.55 | $6.46 | $6.52 | $65.06 | 12,304 |
2019-04-24 | $6.45 | $6.45 | $6.40 | $6.41 | $63.96 | 25,283 |
2019-04-23 | $6.54 | $6.54 | $6.44 | $6.45 | $64.36 | 45,767 |
2019-04-22 | $6.54 | $6.59 | $6.54 | $6.56 | $65.45 | 5,657 |
2019-04-18 | $6.58 | $6.58 | $6.51 | $6.53 | $65.16 | 5,319 |
2019-04-17 | $6.53 | $6.57 | $6.50 | $6.54 | $65.25 | 14,172 |
2019-04-16 | $6.58 | $6.58 | $6.52 | $6.55 | $65.35 | 8,692 |
2019-04-15 | $6.56 | $6.59 | $6.55 | $6.58 | $65.65 | 8,815 |
2019-04-12 | $6.59 | $6.61 | $6.55 | $6.57 | $65.55 | 5,459 |
2019-04-11 | $6.64 | $6.66 | $6.60 | $6.61 | $65.95 | 7,026 |
2019-04-10 | $6.68 | $6.70 | $6.63 | $6.63 | $66.15 | 11,478 |
2019-04-09 | $6.63 | $6.69 | $6.63 | $6.67 | $66.55 | 12,739 |
2019-04-08 | $6.64 | $6.67 | $6.61 | $6.61 | $65.95 | 8,253 |
2019-04-05 | $6.65 | $6.66 | $6.62 | $6.62 | $66.05 | 15,736 |
2019-04-04 | $6.70 | $6.70 | $6.66 | $6.67 | $66.55 | 16,969 |
2019-04-03 | $6.73 | $6.74 | $6.68 | $6.71 | $66.95 | 42,438 |
2019-04-02 | $6.76 | $6.79 | $6.75 | $6.77 | $67.55 | 24,798 |
2019-04-01 | $6.79 | $6.80 | $6.75 | $6.75 | $67.35 | 11,815 |
2019-03-29 | $6.87 | $6.88 | $6.82 | $6.85 | $68.35 | 12,279 |
2019-03-28 | $6.95 | $6.96 | $6.89 | $6.90 | $68.85 | 18,261 |
2019-03-27 | $6.94 | $7.03 | $6.92 | $6.95 | $69.35 | 12,978 |
2019-03-26 | $6.91 | $6.98 | $6.89 | $6.95 | $69.35 | 44,928 |
2019-03-25 | $7.04 | $7.08 | $6.98 | $7.01 | $69.94 | 30,083 |
2019-03-22 | $6.87 | $7.03 | $6.87 | $7.03 | $70.14 | 73,138 |
2019-03-21 | $6.96 | $6.97 | $6.81 | $6.82 | $68.05 | 10,246 |
2019-03-20 | $6.88 | $6.99 | $6.87 | $6.94 | $69.25 | 23,456 |
2019-03-19 | $6.85 | $6.91 | $6.80 | $6.89 | $68.75 | 23,822 |
2019-03-18 | $6.92 | $6.92 | $6.85 | $6.88 | $68.65 | 33,653 |
2019-03-15 | $6.92 | $6.94 | $6.89 | $6.92 | $69.05 | 24,694 |
2019-03-14 | $6.87 | $6.95 | $6.87 | $6.93 | $69.15 | 6,934 |
2019-03-13 | $6.87 | $6.91 | $6.85 | $6.87 | $68.55 | 20,859 |
2019-03-12 | $6.90 | $6.92 | $6.88 | $6.89 | $68.75 | 15,728 |
2019-03-11 | $7.01 | $7.01 | $6.90 | $6.92 | $69.05 | 28,613 |
2019-03-08 | $7.02 | $7.10 | $7.00 | $7.01 | $69.94 | 42,320 |
2019-03-07 | $6.94 | $7.03 | $6.92 | $7.01 | $69.94 | 37,891 |
2019-03-06 | $6.82 | $6.93 | $6.82 | $6.91 | $68.95 | 21,065 |
2019-03-05 | $6.82 | $6.85 | $6.80 | $6.84 | $68.25 | 13,801 |
2019-03-04 | $6.74 | $6.86 | $6.71 | $6.81 | $67.95 | 28,029 |
2019-03-01 | $6.82 | $6.82 | $6.74 | $6.77 | $67.55 | 20,419 |
2019-02-28 | $6.87 | $6.92 | $6.86 | $6.88 | $68.65 | 9,427 |
2019-02-27 | $6.88 | $6.94 | $6.86 | $6.88 | $68.65 | 35,622 |
2019-02-26 | $6.84 | $6.86 | $6.81 | $6.84 | $68.25 | 15,202 |
2019-02-25 | $6.83 | $6.83 | $6.78 | $6.81 | $67.95 | 30,780 |
2019-02-22 | $6.99 | $6.99 | $6.88 | $6.89 | $68.75 | 41,030 |
2019-02-21 | $7.04 | $7.06 | $6.99 | $7.02 | $70.08 | 15,900 |
2019-02-20 | $7.05 | $7.07 | $7.03 | $7.04 | $70.24 | 29,378 |
2019-02-19 | $7.06 | $7.08 | $7.02 | $7.06 | $70.44 | 13,639 |
2019-02-15 | $7.14 | $7.14 | $7.05 | $7.07 | $70.54 | 26,086 |
2019-02-14 | $7.16 | $7.22 | $7.12 | $7.14 | $71.24 | 14,350 |
2019-02-13 | $7.16 | $7.18 | $7.12 | $7.17 | $71.54 | 22,271 |
2019-02-12 | $7.27 | $7.27 | $7.17 | $7.18 | $71.64 | 25,104 |
2019-02-11 | $7.40 | $7.40 | $7.34 | $7.34 | $73.24 | 9,174 |
2019-02-08 | $7.45 | $7.48 | $7.40 | $7.43 | $74.14 | 11,786 |
2019-02-07 | $7.33 | $7.46 | $7.32 | $7.42 | $74.04 | 97,158 |
2019-02-06 | $7.26 | $7.31 | $7.24 | $7.26 | $72.44 | 25,387 |
2019-02-05 | $7.30 | $7.32 | $7.26 | $7.28 | $72.64 | 33,467 |
2019-02-04 | $7.40 | $7.40 | $7.32 | $7.33 | $73.14 | 19,153 |
2019-02-01 | $7.41 | $7.42 | $7.36 | $7.40 | $73.84 | 18,118 |
2019-01-31 | $7.53 | $7.57 | $7.43 | $7.45 | $74.33 | 26,062 |
2019-01-30 | $7.60 | $7.66 | $7.50 | $7.53 | $75.13 | 32,942 |
2019-01-29 | $7.60 | $7.67 | $7.59 | $7.63 | $76.13 | 17,990 |
2019-01-28 | $7.68 | $7.72 | $7.60 | $7.64 | $76.23 | 15,204 |
2019-01-25 | $7.71 | $7.71 | $7.61 | $7.64 | $76.23 | 25,042 |
2019-01-24 | $7.86 | $7.86 | $7.75 | $7.77 | $77.53 | 15,861 |
2019-01-23 | $7.75 | $7.88 | $7.72 | $7.81 | $77.93 | 17,286 |
2019-01-22 | $7.64 | $7.80 | $7.64 | $7.75 | $77.33 | 28,187 |
2019-01-18 | $7.73 | $7.73 | $7.57 | $7.61 | $75.93 | 69,219 |
2019-01-17 | $7.85 | $7.87 | $7.72 | $7.77 | $77.53 | 46,551 |
2019-01-16 | $7.89 | $7.93 | $7.80 | $7.84 | $78.23 | 14,123 |
2019-01-15 | $7.88 | $7.94 | $7.85 | $7.89 | $78.73 | 45,022 |
2019-01-14 | $7.90 | $7.95 | $7.84 | $7.89 | $78.73 | 19,538 |
2019-01-11 | $7.88 | $7.92 | $7.80 | $7.84 | $78.23 | 17,557 |
2019-01-10 | $7.95 | $7.99 | $7.84 | $7.86 | $78.43 | 32,142 |
2019-01-09 | $8.02 | $8.02 | $7.84 | $7.90 | $78.82 | 84,065 |
2019-01-08 | $8.04 | $8.14 | $8.00 | $8.03 | $80.12 | 86,444 |
2019-01-07 | $8.24 | $8.29 | $8.04 | $8.10 | $80.82 | 34,489 |
2019-01-04 | $8.47 | $8.50 | $8.22 | $8.26 | $82.42 | 94,189 |
2019-01-03 | $8.43 | $8.61 | $8.43 | $8.59 | $85.71 | 34,492 |
2019-01-02 | $8.49 | $8.57 | $8.34 | $8.40 | $83.81 | 34,112 |
2018-12-31 | $8.41 | $8.52 | $8.37 | $8.43 | $84.11 | 30,695 |
2018-12-28 | $8.44 | $8.53 | $8.33 | $8.48 | $84.61 | 49,486 |
2018-12-27 | $8.68 | $8.78 | $8.48 | $8.49 | $84.71 | 62,167 |
2018-12-26 | $8.92 | $8.99 | $8.56 | $8.58 | $85.61 | 120,995 |
2018-12-24 | $8.92 | $8.98 | $8.82 | $8.97 | $89.50 | 43,852 |
2018-12-21 | $8.69 | $8.93 | $8.62 | $8.92 | $89.00 | 130,086 |
2018-12-20 | $8.65 | $8.82 | $8.55 | $8.73 | $87.11 | 88,535 |
2018-12-19 | $8.50 | $8.68 | $8.36 | $8.63 | $86.11 | 64,196 |
2018-12-18 | $8.51 | $8.54 | $8.41 | $8.49 | $84.71 | 68,734 |
2018-12-17 | $8.37 | $8.59 | $8.33 | $8.56 | $85.41 | 125,614 |
2018-12-14 | $8.31 | $8.38 | $8.24 | $8.37 | $83.51 | 24,355 |
2018-12-13 | $8.10 | $8.27 | $8.10 | $8.25 | $82.32 | 48,679 |
2018-12-12 | $8.13 | $8.15 | $8.02 | $8.12 | $81.02 | 27,067 |
2018-12-11 | $8.06 | $8.27 | $8.05 | $8.20 | $81.82 | 60,931 |
2018-12-10 | $8.17 | $8.32 | $8.14 | $8.19 | $81.72 | 38,396 |
2018-12-07 | $7.97 | $8.22 | $7.92 | $8.18 | $81.62 | 52,578 |
2018-12-06 | $8.10 | $8.17 | $7.98 | $7.99 | $79.72 | 74,985 |
2018-12-04 | $7.65 | $8.02 | $7.65 | $8.00 | $79.82 | 59,572 |
2018-12-03 | $7.46 | $7.70 | $7.43 | $7.63 | $76.13 | 54,549 |
2018-11-30 | $7.79 | $7.81 | $7.71 | $7.71 | $76.93 | 24,826 |
2018-11-29 | $7.72 | $7.81 | $7.70 | $7.77 | $77.53 | 21,586 |
2018-11-28 | $7.83 | $7.94 | $7.72 | $7.72 | $77.03 | 31,081 |
2018-11-27 | $7.85 | $7.89 | $7.81 | $7.88 | $78.63 | 14,899 |
2018-11-26 | $7.87 | $7.92 | $7.78 | $7.80 | $77.83 | 14,404 |
2018-11-23 | $7.97 | $7.99 | $7.87 | $7.92 | $78.97 | 5,905 |
2018-11-21 | $7.99 | $7.99 | $7.84 | $7.93 | $79.12 | 56,526 |
2018-11-20 | $8.00 | $8.09 | $7.93 | $8.04 | $80.22 | 45,592 |
2018-11-19 | $7.77 | $7.93 | $7.77 | $7.93 | $79.12 | 16,613 |
2018-11-16 | $7.79 | $7.84 | $7.74 | $7.74 | $77.23 | 46,056 |
2018-11-15 | $7.89 | $7.91 | $7.75 | $7.77 | $77.53 | 37,489 |
2018-11-14 | $7.78 | $7.89 | $7.71 | $7.85 | $78.33 | 27,434 |
2018-11-13 | $7.85 | $7.86 | $7.72 | $7.84 | $78.23 | 29,378 |
2018-11-12 | $7.69 | $7.86 | $7.69 | $7.85 | $78.33 | 64,971 |
2018-11-09 | $7.65 | $7.74 | $7.64 | $7.69 | $76.73 | 13,666 |
2018-11-08 | $7.56 | $7.63 | $7.56 | $7.63 | $76.13 | 12,652 |
2018-11-07 | $7.61 | $7.69 | $7.55 | $7.55 | $75.33 | 39,427 |
2018-11-06 | $7.73 | $7.73 | $7.64 | $7.67 | $76.53 | 56,506 |
2018-11-05 | $7.75 | $7.77 | $7.69 | $7.71 | $76.93 | 24,540 |
2018-11-02 | $7.71 | $7.78 | $7.66 | $7.75 | $77.33 | 53,852 |
2018-11-01 | $7.93 | $7.95 | $7.74 | $7.74 | $77.23 | 77,029 |
2018-10-31 | $7.98 | $8.00 | $7.92 | $7.98 | $79.62 | 61,847 |
2018-10-30 | $8.25 | $8.28 | $8.06 | $8.08 | $80.62 | 29,458 |
2018-10-29 | $8.20 | $8.33 | $8.10 | $8.23 | $82.12 | 66,305 |
2018-10-26 | $8.27 | $8.39 | $8.15 | $8.28 | $82.62 | 193,061 |
2018-10-25 | $8.21 | $8.24 | $8.11 | $8.17 | $81.52 | 130,625 |
2018-10-24 | $8.08 | $8.29 | $8.02 | $8.25 | $82.32 | 33,780 |
2018-10-23 | $8.11 | $8.22 | $8.03 | $8.08 | $80.62 | 48,742 |
2018-10-22 | $8.02 | $8.03 | $7.96 | $8.02 | $80.02 | 11,630 |
2018-10-19 | $7.98 | $8.07 | $7.89 | $8.04 | $80.22 | 109,592 |
2018-10-18 | $7.84 | $8.02 | $7.84 | $8.00 | $79.82 | 41,813 |
2018-10-17 | $7.77 | $7.88 | $7.77 | $7.82 | $78.03 | 20,593 |
2018-10-16 | $7.90 | $7.94 | $7.75 | $7.76 | $77.43 | 49,006 |
2018-10-15 | $8.04 | $8.07 | $7.89 | $7.93 | $79.12 | 37,074 |
2018-10-12 | $7.98 | $8.10 | $7.85 | $8.03 | $80.12 | 107,031 |
2018-10-11 | $8.00 | $8.07 | $7.93 | $8.05 | $80.32 | 144,176 |
2018-10-10 | $7.75 | $7.98 | $7.75 | $7.97 | $79.52 | 75,772 |
2018-10-09 | $7.67 | $7.74 | $7.66 | $7.72 | $77.03 | 15,712 |
2018-10-08 | $7.70 | $7.76 | $7.64 | $7.67 | $76.53 | 17,962 |
2018-10-05 | $7.60 | $7.73 | $7.57 | $7.68 | $76.63 | 47,038 |
2018-10-04 | $7.46 | $7.61 | $7.46 | $7.59 | $75.73 | 99,540 |
2018-10-03 | $7.47 | $7.51 | $7.42 | $7.46 | $74.43 | 18,962 |
2018-10-02 | $7.44 | $7.50 | $7.44 | $7.49 | $74.73 | 74,792 |
2018-10-01 | $7.34 | $7.44 | $7.34 | $7.44 | $74.24 | 13,147 |
2018-09-28 | $7.39 | $7.39 | $7.33 | $7.36 | $73.44 | 6,730 |
2018-09-27 | $7.39 | $7.40 | $7.33 | $7.37 | $73.54 | 12,834 |
2018-09-26 | $7.34 | $7.39 | $7.32 | $7.39 | $73.74 | 5,195 |
2018-09-25 | $7.30 | $7.35 | $7.30 | $7.34 | $73.24 | 3,329 |
2018-09-24 | $7.27 | $7.36 | $7.27 | $7.31 | $72.94 | 118,071 |
2018-09-21 | $7.28 | $7.28 | $7.22 | $7.24 | $72.24 | 20,301 |
2018-09-20 | $7.33 | $7.33 | $7.27 | $7.28 | $72.64 | 6,708 |
2018-09-19 | $7.36 | $7.36 | $7.31 | $7.35 | $73.34 | 6,777 |
2018-09-18 | $7.35 | $7.37 | $7.33 | $7.35 | $73.34 | 6,941 |
2018-09-17 | $7.33 | $7.38 | $7.33 | $7.36 | $73.44 | 5,951 |
2018-09-14 | $7.38 | $7.38 | $7.32 | $7.34 | $73.24 | 6,185 |
2018-09-13 | $7.36 | $7.41 | $7.34 | $7.40 | $73.84 | 5,677 |
2018-09-12 | $7.42 | $7.48 | $7.38 | $7.39 | $73.74 | 7,906 |
2018-09-11 | $7.46 | $7.48 | $7.41 | $7.42 | $74.04 | 6,302 |
2018-09-10 | $7.41 | $7.45 | $7.38 | $7.44 | $74.24 | 7,552 |
2018-09-07 | $7.43 | $7.45 | $7.37 | $7.42 | $74.04 | 4,889 |
2018-09-06 | $7.39 | $7.43 | $7.37 | $7.42 | $74.04 | 3,463 |
2018-09-05 | $7.42 | $7.47 | $7.38 | $7.38 | $73.64 | 4,629 |
2018-09-04 | $7.36 | $7.44 | $7.35 | $7.40 | $73.84 | 11,286 |
2018-08-31 | $7.37 | $7.42 | $7.35 | $7.35 | $73.34 | 12,672 |
2018-08-30 | $7.31 | $7.38 | $7.30 | $7.36 | $73.44 | 3,702 |
2018-08-29 | $7.32 | $7.34 | $7.28 | $7.28 | $72.64 | 6,976 |
2018-08-28 | $7.30 | $7.34 | $7.28 | $7.32 | $73.04 | 8,848 |
2018-08-27 | $7.37 | $7.37 | $7.30 | $7.33 | $73.14 | 15,491 |
2018-08-24 | $7.38 | $7.41 | $7.36 | $7.39 | $73.74 | 11,300 |
2018-08-23 | $7.40 | $7.45 | $7.37 | $7.42 | $74.04 | 3,906 |
2018-08-22 | $7.39 | $7.41 | $7.38 | $7.39 | $73.74 | 16,312 |
2018-08-21 | $7.42 | $7.42 | $7.35 | $7.36 | $73.44 | 9,299 |
2018-08-20 | $7.43 | $7.46 | $7.40 | $7.41 | $73.94 | 11,997 |
2018-08-17 | $7.53 | $7.56 | $7.44 | $7.45 | $74.33 | 28,183 |
2018-08-16 | $7.54 | $7.62 | $7.48 | $7.53 | $75.13 | 55,234 |
2018-08-15 | $7.57 | $7.63 | $7.51 | $7.55 | $75.33 | 32,703 |
2018-08-14 | $7.53 | $7.53 | $7.45 | $7.48 | $74.58 | 9,807 |
2018-08-13 | $7.45 | $7.57 | $7.45 | $7.53 | $75.13 | 10,735 |
2018-08-10 | $7.41 | $7.43 | $7.38 | $7.41 | $73.94 | 5,529 |
2018-08-09 | $7.44 | $7.44 | $7.35 | $7.38 | $73.64 | 6,783 |
2018-08-08 | $7.47 | $7.52 | $7.43 | $7.44 | $74.24 | 5,988 |
2018-08-07 | $7.45 | $7.49 | $7.43 | $7.45 | $74.33 | 22,453 |
2018-08-06 | $7.51 | $7.51 | $7.43 | $7.43 | $74.14 | 38,408 |
2018-08-03 | $7.53 | $7.55 | $7.49 | $7.49 | $74.73 | 7,327 |
2018-08-02 | $7.61 | $7.61 | $7.53 | $7.55 | $75.33 | 17,127 |
2018-08-01 | $7.56 | $7.61 | $7.53 | $7.57 | $75.53 | 153,145 |
2018-07-31 | $7.67 | $7.67 | $7.54 | $7.55 | $75.33 | 27,302 |
2018-07-30 | $7.61 | $7.67 | $7.60 | $7.65 | $76.33 | 50,078 |
2018-07-27 | $7.50 | $7.63 | $7.49 | $7.60 | $75.83 | 8,719 |
2018-07-26 | $7.59 | $7.60 | $7.49 | $7.52 | $75.03 | 9,502 |
2018-07-25 | $7.66 | $7.70 | $7.60 | $7.61 | $75.93 | 3,960 |
2018-07-24 | $7.60 | $7.69 | $7.59 | $7.66 | $76.43 | 7,801 |
2018-07-23 | $7.57 | $7.66 | $7.57 | $7.64 | $76.23 | 6,597 |
2018-07-20 | $7.54 | $7.58 | $7.52 | $7.58 | $75.63 | 5,640 |
2018-07-19 | $7.60 | $7.61 | $7.50 | $7.50 | $74.83 | 5,913 |
2018-07-18 | $7.57 | $7.62 | $7.57 | $7.60 | $75.83 | 4,620 |
2018-07-17 | $7.65 | $7.65 | $7.55 | $7.56 | $75.43 | 7,276 |
2018-07-16 | $7.59 | $7.65 | $7.59 | $7.63 | $76.13 | 5,538 |
2018-07-13 | $7.60 | $7.60 | $7.55 | $7.59 | $75.73 | 7,713 |
2018-07-12 | $7.60 | $7.65 | $7.57 | $7.59 | $75.73 | 6,569 |
2018-07-11 | $7.62 | $7.66 | $7.60 | $7.64 | $76.23 | 6,132 |
2018-07-10 | $7.55 | $7.63 | $7.54 | $7.58 | $75.63 | 3,053 |
2018-07-09 | $7.58 | $7.59 | $7.55 | $7.56 | $75.43 | 11,398 |
2018-07-06 | $7.68 | $7.68 | $7.60 | $7.61 | $75.93 | 19,501 |
2018-07-05 | $7.74 | $7.77 | $7.67 | $7.67 | $76.57 | 7,111 |
2018-07-03 | $7.76 | $7.79 | $7.74 | $7.79 | $77.73 | 7,260 |
2018-07-02 | $7.83 | $7.88 | $7.78 | $7.78 | $77.63 | 8,152 |
2018-06-29 | $7.77 | $7.80 | $7.72 | $7.80 | $77.83 | 10,276 |
2018-06-28 | $7.84 | $7.88 | $7.79 | $7.80 | $77.83 | 6,399 |
2018-06-27 | $7.76 | $7.85 | $7.71 | $7.85 | $78.33 | 22,588 |
2018-06-26 | $7.79 | $7.82 | $7.75 | $7.75 | $77.33 | 8,720 |
2018-06-25 | $7.74 | $7.83 | $7.72 | $7.78 | $77.63 | 20,252 |
2018-06-22 | $7.68 | $7.72 | $7.66 | $7.71 | $76.93 | 7,765 |
2018-06-21 | $7.63 | $7.72 | $7.63 | $7.70 | $76.83 | 21,304 |
2018-06-20 | $7.73 | $7.74 | $7.61 | $7.63 | $76.13 | 11,935 |
2018-06-19 | $7.77 | $7.84 | $7.73 | $7.74 | $77.23 | 21,691 |
2018-06-18 | $7.76 | $7.77 | $7.70 | $7.72 | $77.03 | 4,668 |
2018-06-15 | $7.77 | $7.79 | $7.71 | $7.71 | $76.93 | 3,978 |
2018-06-14 | $7.73 | $7.78 | $7.70 | $7.75 | $77.33 | 11,508 |
2018-06-13 | $7.71 | $7.77 | $7.70 | $7.76 | $77.43 | 12,285 |
2018-06-12 | $7.75 | $7.79 | $7.71 | $7.73 | $77.13 | 8,447 |
2018-06-11 | $7.83 | $7.83 | $7.75 | $7.76 | $77.43 | 13,977 |
2018-06-08 | $7.91 | $7.91 | $7.83 | $7.83 | $78.13 | 73,283 |
2018-06-07 | $7.92 | $7.95 | $7.88 | $7.91 | $78.92 | 7,117 |
2018-06-06 | $7.98 | $8.00 | $7.91 | $7.92 | $79.02 | 8,442 |
2018-06-05 | $7.98 | $8.02 | $7.96 | $7.97 | $79.52 | 9,051 |
2018-06-04 | $8.06 | $8.07 | $8.00 | $8.01 | $79.92 | 13,449 |
2018-06-01 | $8.11 | $8.12 | $8.07 | $8.10 | $80.82 | 11,957 |
2018-05-31 | $8.03 | $8.16 | $8.03 | $8.14 | $81.22 | 12,275 |
2018-05-30 | $8.09 | $8.12 | $8.02 | $8.04 | $80.22 | 9,168 |
2018-05-29 | $8.09 | $8.15 | $8.06 | $8.10 | $80.82 | 28,668 |
2018-05-25 | $8.09 | $8.09 | $8.04 | $8.05 | $80.32 | 4,168 |
2018-05-24 | $8.09 | $8.13 | $8.07 | $8.08 | $80.62 | 5,950 |
2018-05-23 | $8.13 | $8.16 | $8.07 | $8.08 | $80.62 | 8,789 |
2018-05-22 | $8.00 | $8.11 | $8.00 | $8.11 | $80.92 | 12,536 |
2018-05-21 | $8.07 | $8.07 | $8.00 | $8.00 | $79.82 | 32,569 |
2018-05-18 | $8.11 | $8.11 | $8.08 | $8.10 | $80.82 | 6,089 |
2018-05-17 | $8.15 | $8.15 | $8.08 | $8.10 | $80.82 | 16,941 |
2018-05-16 | $8.20 | $8.20 | $8.11 | $8.15 | $81.32 | 8,728 |
2018-05-15 | $8.19 | $8.24 | $8.17 | $8.20 | $81.82 | 13,451 |
2018-05-14 | $8.15 | $8.18 | $8.13 | $8.16 | $81.42 | 7,784 |
2018-05-11 | $8.21 | $8.21 | $8.15 | $8.15 | $81.32 | 34,020 |
2018-05-10 | $8.26 | $8.28 | $8.15 | $8.19 | $81.72 | 71,820 |
2018-05-09 | $8.29 | $8.34 | $8.27 | $8.30 | $82.82 | 13,227 |
2018-05-08 | $8.29 | $8.32 | $8.26 | $8.29 | $82.72 | 8,751 |
2018-05-07 | $8.41 | $8.42 | $8.28 | $8.29 | $82.72 | 19,353 |
2018-05-04 | $8.54 | $8.56 | $8.35 | $8.41 | $83.91 | 22,151 |
2018-05-03 | $8.48 | $8.58 | $8.46 | $8.52 | $85.01 | 22,312 |
2018-05-02 | $8.43 | $8.47 | $8.39 | $8.46 | $84.41 | 38,712 |
2018-05-01 | $8.40 | $8.49 | $8.36 | $8.38 | $83.61 | 17,625 |
2018-04-30 | $8.30 | $8.38 | $8.29 | $8.38 | $83.61 | 9,243 |
2018-04-27 | $8.29 | $8.32 | $8.26 | $8.32 | $83.02 | 5,202 |
2018-04-26 | $8.30 | $8.38 | $8.29 | $8.32 | $83.02 | 13,386 |
2018-04-25 | $8.35 | $8.40 | $8.31 | $8.35 | $83.31 | 81,815 |
2018-04-24 | $8.28 | $8.39 | $8.22 | $8.33 | $83.12 | 30,926 |
2018-04-23 | $8.28 | $8.32 | $8.21 | $8.30 | $82.82 | 19,809 |
2018-04-20 | $8.19 | $8.30 | $8.19 | $8.29 | $82.72 | 60,807 |
2018-04-19 | $8.15 | $8.22 | $8.13 | $8.17 | $81.52 | 28,797 |
2018-04-18 | $8.12 | $8.14 | $8.09 | $8.14 | $81.22 | 14,627 |
2018-04-17 | $8.16 | $8.17 | $8.10 | $8.12 | $81.02 | 42,512 |
2018-04-16 | $8.22 | $8.26 | $8.16 | $8.20 | $81.82 | 14,159 |
2018-04-13 | $8.19 | $8.29 | $8.19 | $8.25 | $82.32 | 8,748 |
2018-04-12 | $8.19 | $8.22 | $8.17 | $8.22 | $82.02 | 32,658 |
2018-04-11 | $8.27 | $8.32 | $8.19 | $8.23 | $82.12 | 12,023 |
2018-04-10 | $8.26 | $8.27 | $8.20 | $8.24 | $82.22 | 23,118 |
2018-04-09 | $8.28 | $8.33 | $8.22 | $8.33 | $83.12 | 23,257 |
2018-04-06 | $8.21 | $8.37 | $8.16 | $8.30 | $82.82 | 46,920 |
2018-04-05 | $8.17 | $8.27 | $8.13 | $8.14 | $81.22 | 101,678 |
2018-04-04 | $8.43 | $8.43 | $8.20 | $8.21 | $81.92 | 27,617 |
2018-04-03 | $8.40 | $8.43 | $8.32 | $8.34 | $83.22 | 16,236 |
2018-04-02 | $8.24 | $8.47 | $8.23 | $8.42 | $84.01 | 128,346 |
2018-03-29 | $8.29 | $8.29 | $8.21 | $8.26 | $82.42 | 26,342 |
2018-03-28 | $8.32 | $8.35 | $8.28 | $8.32 | $83.02 | 41,254 |
2018-03-27 | $8.24 | $8.38 | $8.22 | $8.33 | $83.12 | 27,946 |
2018-03-26 | $8.31 | $8.37 | $8.25 | $8.25 | $82.32 | 34,335 |
2018-03-23 | $8.24 | $8.39 | $8.24 | $8.39 | $83.71 | 57,763 |
2018-03-22 | $8.14 | $8.26 | $8.09 | $8.25 | $82.32 | 56,398 |
2018-03-21 | $8.08 | $8.10 | $8.04 | $8.08 | $80.62 | 9,593 |
2018-03-20 | $8.06 | $8.10 | $8.04 | $8.08 | $80.62 | 14,151 |
2018-03-19 | $7.96 | $8.12 | $7.96 | $8.06 | $80.42 | 20,958 |
2018-03-16 | $8.00 | $8.00 | $7.94 | $7.95 | $79.32 | 18,884 |
2018-03-15 | $7.96 | $8.03 | $7.94 | $8.02 | $80.02 | 8,537 |
2018-03-14 | $7.89 | $7.97 | $7.89 | $7.97 | $79.52 | 6,983 |
2018-03-13 | $7.80 | $7.92 | $7.80 | $7.91 | $78.92 | 27,997 |
2018-03-12 | $7.85 | $7.89 | $7.81 | $7.85 | $78.33 | 15,387 |
2018-03-09 | $7.91 | $7.93 | $7.86 | $7.86 | $78.43 | 11,607 |
2018-03-08 | $7.92 | $7.99 | $7.90 | $7.97 | $79.52 | 6,556 |
2018-03-07 | $7.99 | $7.99 | $7.93 | $7.93 | $79.12 | 24,102 |
2018-03-06 | $7.96 | $8.00 | $7.90 | $7.92 | $79.02 | 18,241 |
2018-03-05 | $8.10 | $8.10 | $7.96 | $7.97 | $79.52 | 32,931 |
2018-03-02 | $8.25 | $8.30 | $8.07 | $8.08 | $80.57 | 34,793 |
2018-03-01 | $8.15 | $8.24 | $8.09 | $8.21 | $81.92 | 40,371 |
2018-02-28 | $8.04 | $8.16 | $8.04 | $8.16 | $81.42 | 24,970 |
2018-02-27 | $7.95 | $8.06 | $7.89 | $8.05 | $80.32 | 31,060 |
2018-02-26 | $7.98 | $8.01 | $7.93 | $7.95 | $79.32 | 46,034 |
2018-02-23 | $8.06 | $8.06 | $8.01 | $8.02 | $80.02 | 14,021 |
2018-02-22 | $8.03 | $8.08 | $7.99 | $8.08 | $80.62 | 26,333 |
2018-02-21 | $8.02 | $8.05 | $7.94 | $8.05 | $80.32 | 39,357 |
2018-02-20 | $7.97 | $8.02 | $7.91 | $8.02 | $80.02 | 18,480 |
2018-02-16 | $7.93 | $7.94 | $7.82 | $7.88 | $78.63 | 26,998 |
2018-02-15 | $7.94 | $8.00 | $7.90 | $7.91 | $78.92 | 13,609 |
2018-02-14 | $8.17 | $8.17 | $7.96 | $7.97 | $79.52 | 33,480 |
2018-02-13 | $8.10 | $8.15 | $8.09 | $8.11 | $80.92 | 51,453 |
2018-02-12 | $8.06 | $8.15 | $8.03 | $8.08 | $80.62 | 28,882 |
2018-02-09 | $8.12 | $8.28 | $8.06 | $8.10 | $80.82 | 68,864 |
2018-02-08 | $7.99 | $8.19 | $7.94 | $8.19 | $81.72 | 92,072 |
2018-02-07 | $7.95 | $7.99 | $7.87 | $7.94 | $79.22 | 27,543 |
2018-02-06 | $8.20 | $8.22 | $7.96 | $8.00 | $79.82 | 107,527 |
2018-02-05 | $7.94 | $8.08 | $7.87 | $8.08 | $80.62 | 88,864 |
2018-02-02 | $7.74 | $7.90 | $7.74 | $7.90 | $78.82 | 87,920 |
2018-02-01 | $7.64 | $7.70 | $7.64 | $7.68 | $76.63 | 50,523 |
2018-01-31 | $7.59 | $7.63 | $7.57 | $7.62 | $76.03 | 12,274 |
2018-01-30 | $7.57 | $7.61 | $7.55 | $7.60 | $75.83 | 29,992 |
2018-01-29 | $7.50 | $7.52 | $7.46 | $7.51 | $74.93 | 23,205 |
2018-01-26 | $7.50 | $7.50 | $7.48 | $7.49 | $74.73 | 5,404 |
2018-01-25 | $7.46 | $7.54 | $7.46 | $7.51 | $74.93 | 19,886 |
2018-01-24 | $7.47 | $7.49 | $7.43 | $7.48 | $74.63 | 9,566 |
2018-01-23 | $7.50 | $7.52 | $7.48 | $7.48 | $74.63 | 14,572 |
2018-01-22 | $7.52 | $7.57 | $7.50 | $7.50 | $74.83 | 14,332 |
2018-01-19 | $7.62 | $7.62 | $7.52 | $7.53 | $75.13 | 23,490 |
2018-01-18 | $7.58 | $7.63 | $7.58 | $7.62 | $76.03 | 16,468 |
2018-01-17 | $7.59 | $7.61 | $7.58 | $7.60 | $75.83 | 13,105 |
2018-01-16 | $7.55 | $7.63 | $7.49 | $7.61 | $75.93 | 37,975 |
2018-01-12 | $7.64 | $7.65 | $7.59 | $7.60 | $75.83 | 28,833 |
2018-01-11 | $7.72 | $7.72 | $7.64 | $7.64 | $76.23 | 67,733 |
2018-01-10 | $7.70 | $7.77 | $7.70 | $7.73 | $77.13 | 40,263 |
2018-01-09 | $7.68 | $7.68 | $7.65 | $7.68 | $76.63 | 35,444 |
2018-01-08 | $7.71 | $7.73 | $7.67 | $7.68 | $76.63 | 20,910 |
2018-01-05 | $7.70 | $7.74 | $7.70 | $7.71 | $76.93 | 43,462 |
2018-01-04 | $7.74 | $7.75 | $7.70 | $7.72 | $77.03 | 27,446 |
2018-01-03 | $7.74 | $7.77 | $7.74 | $7.77 | $77.53 | 8,821 |
2018-01-02 | $7.80 | $7.89 | $7.75 | $7.75 | $77.33 | 22,337 |
2017-12-29 | $7.82 | $7.85 | $7.80 | $7.84 | $78.23 | 63,142 |
2017-12-28 | $7.82 | $7.87 | $7.81 | $7.82 | $78.03 | 38,318 |
2017-12-27 | $7.83 | $7.84 | $7.79 | $7.84 | $78.23 | 32,271 |
2017-12-26 | $7.85 | $7.87 | $7.82 | $7.83 | $78.13 | 26,543 |
2017-12-22 | $7.86 | $7.87 | $7.82 | $7.84 | $78.23 | 21,166 |
2017-12-21 | $7.88 | $7.88 | $7.83 | $7.84 | $78.23 | 15,496 |
2017-12-20 | $7.86 | $7.89 | $7.85 | $7.88 | $78.63 | 13,970 |
2017-12-19 | $7.83 | $7.88 | $7.79 | $7.87 | $78.53 | 13,316 |
2017-12-18 | $7.88 | $7.92 | $7.81 | $7.82 | $78.03 | 54,118 |
2017-12-15 | $7.97 | $7.97 | $7.89 | $7.92 | $79.02 | 38,356 |
2017-12-14 | $7.91 | $8.02 | $7.91 | $7.99 | $79.72 | 33,908 |
2017-12-13 | $7.94 | $7.99 | $7.90 | $7.91 | $78.92 | 38,397 |
2017-12-12 | $8.00 | $8.00 | $7.93 | $7.97 | $79.52 | 21,246 |
2017-12-11 | $7.97 | $8.02 | $7.97 | $8.02 | $80.02 | 4,933 |
2017-12-08 | $7.99 | $8.04 | $7.97 | $7.98 | $79.62 | 14,018 |
2017-12-07 | $8.04 | $8.04 | $8.00 | $8.02 | $80.02 | 22,928 |
2017-12-06 | $8.00 | $8.06 | $7.99 | $8.04 | $80.22 | 8,269 |
2017-12-05 | $7.92 | $8.00 | $7.92 | $8.00 | $79.82 | 21,962 |
2017-12-04 | $7.98 | $8.00 | $7.88 | $7.93 | $79.12 | 26,407 |
2017-12-01 | $7.99 | $8.16 | $7.99 | $8.03 | $80.12 | 85,595 |
2017-11-30 | $8.03 | $8.06 | $7.95 | $8.00 | $79.82 | 31,850 |
2017-11-29 | $8.14 | $8.16 | $8.03 | $8.06 | $80.42 | 20,180 |
2017-11-28 | $8.21 | $8.25 | $8.14 | $8.15 | $81.32 | 28,919 |
2017-11-27 | $8.22 | $8.26 | $8.20 | $8.23 | $82.12 | 17,604 |
2017-11-24 | $8.24 | $8.24 | $8.21 | $8.23 | $82.07 | 1,462 |
2017-11-22 | $8.25 | $8.25 | $8.19 | $8.22 | $82.02 | 25,860 |
2017-11-21 | $8.25 | $8.27 | $8.22 | $8.26 | $82.42 | 21,611 |
2017-11-20 | $8.23 | $8.24 | $8.20 | $8.21 | $81.92 | 14,130 |
2017-11-17 | $8.27 | $8.28 | $8.22 | $8.24 | $82.22 | 35,003 |
2017-11-16 | $8.38 | $8.38 | $8.26 | $8.28 | $82.62 | 77,437 |
2017-11-15 | $8.42 | $8.48 | $8.39 | $8.42 | $84.01 | 27,724 |
2017-11-14 | $8.43 | $8.44 | $8.39 | $8.39 | $83.71 | 10,722 |
2017-11-13 | $8.42 | $8.46 | $8.39 | $8.41 | $83.91 | 29,048 |
2017-11-10 | $8.47 | $8.47 | $8.37 | $8.40 | $83.81 | 7,207 |
2017-11-09 | $8.53 | $8.55 | $8.42 | $8.44 | $84.21 | 12,923 |
2017-11-08 | $8.55 | $8.55 | $8.43 | $8.45 | $84.31 | 14,791 |
2017-11-07 | $8.50 | $8.55 | $8.45 | $8.52 | $85.01 | 32,781 |
2017-11-06 | $8.53 | $8.53 | $8.48 | $8.51 | $84.91 | 14,026 |
2017-11-03 | $8.50 | $8.54 | $8.50 | $8.53 | $85.11 | 9,206 |
2017-11-02 | $8.44 | $8.52 | $8.44 | $8.49 | $84.71 | 10,286 |
2017-11-01 | $8.36 | $8.43 | $8.36 | $8.41 | $83.91 | 104,823 |
2017-10-31 | $8.40 | $8.41 | $8.37 | $8.41 | $83.91 | 21,839 |
2017-10-30 | $8.33 | $8.42 | $8.33 | $8.42 | $84.01 | 24,082 |
2017-10-27 | $8.27 | $8.38 | $8.27 | $8.30 | $82.82 | 21,340 |
2017-10-26 | $8.27 | $8.32 | $8.25 | $8.29 | $82.72 | 8,735 |
2017-10-25 | $8.28 | $8.35 | $8.26 | $8.28 | $82.62 | 22,947 |
2017-10-24 | $8.28 | $8.28 | $8.23 | $8.26 | $82.42 | 10,802 |
2017-10-23 | $8.24 | $8.28 | $8.23 | $8.27 | $82.52 | 11,317 |
2017-10-20 | $8.34 | $8.34 | $8.24 | $8.26 | $82.42 | 20,328 |
2017-10-19 | $8.38 | $8.43 | $8.34 | $8.35 | $83.31 | 17,635 |
2017-10-18 | $8.37 | $8.38 | $8.33 | $8.36 | $83.41 | 19,274 |
2017-10-17 | $8.37 | $8.40 | $8.36 | $8.39 | $83.71 | 28,233 |
2017-10-16 | $8.33 | $8.40 | $8.30 | $8.39 | $83.71 | 18,369 |
2017-10-13 | $8.35 | $8.37 | $8.32 | $8.36 | $83.41 | 8,417 |
2017-10-12 | $8.40 | $8.42 | $8.36 | $8.39 | $83.66 | 12,794 |
2017-10-11 | $8.37 | $8.40 | $8.36 | $8.38 | $83.61 | 9,080 |
2017-10-10 | $8.38 | $8.38 | $8.32 | $8.37 | $83.46 | 6,621 |
2017-10-09 | $8.31 | $8.38 | $8.30 | $8.38 | $83.61 | 27,605 |
2017-10-06 | $8.32 | $8.35 | $8.29 | $8.30 | $82.82 | 14,965 |
2017-10-05 | $8.31 | $8.31 | $8.27 | $8.30 | $82.82 | 15,574 |
2017-10-04 | $8.33 | $8.36 | $8.28 | $8.31 | $82.92 | 12,933 |
2017-10-03 | $8.34 | $8.35 | $8.31 | $8.33 | $83.12 | 7,656 |
2017-10-02 | $8.39 | $8.40 | $8.33 | $8.34 | $83.22 | 11,361 |
2017-09-29 | $8.41 | $8.41 | $8.38 | $8.41 | $83.91 | 11,587 |
2017-09-28 | $8.40 | $8.43 | $8.39 | $8.40 | $83.81 | 4,277 |
2017-09-27 | $8.45 | $8.48 | $8.39 | $8.41 | $83.91 | 8,023 |
2017-09-26 | $8.51 | $8.52 | $8.43 | $8.46 | $84.41 | 10,034 |
2017-09-25 | $8.54 | $8.56 | $8.51 | $8.54 | $85.21 | 6,945 |
2017-09-22 | $8.64 | $8.64 | $8.54 | $8.55 | $85.31 | 12,158 |
2017-09-21 | $8.61 | $8.62 | $8.59 | $8.62 | $86.01 | 6,760 |
2017-09-20 | $8.57 | $8.62 | $8.57 | $8.60 | $85.81 | 5,276 |
2017-09-19 | $8.52 | $8.59 | $8.50 | $8.57 | $85.51 | 16,596 |
2017-09-18 | $8.52 | $8.55 | $8.49 | $8.54 | $85.21 | 11,161 |
2017-09-15 | $8.53 | $8.55 | $8.50 | $8.50 | $84.81 | 11,386 |
2017-09-14 | $8.55 | $8.58 | $8.51 | $8.51 | $84.91 | 3,214 |
2017-09-13 | $8.56 | $8.56 | $8.52 | $8.52 | $85.01 | 5,767 |
2017-09-12 | $8.60 | $8.60 | $8.54 | $8.56 | $85.41 | 42,379 |
2017-09-11 | $8.63 | $8.63 | $8.57 | $8.60 | $85.81 | 10,098 |
2017-09-08 | $8.69 | $8.71 | $8.65 | $8.65 | $86.31 | 7,817 |
2017-09-07 | $8.66 | $8.70 | $8.65 | $8.69 | $86.71 | 8,905 |
2017-09-06 | $8.67 | $8.71 | $8.65 | $8.67 | $86.51 | 5,380 |
2017-09-05 | $8.65 | $8.75 | $8.63 | $8.70 | $86.81 | 11,412 |
2017-09-01 | $8.66 | $8.66 | $8.60 | $8.62 | $86.01 | 8,898 |
2017-08-31 | $8.69 | $8.72 | $8.63 | $8.66 | $86.41 | 17,044 |
2017-08-30 | $8.77 | $8.80 | $8.69 | $8.71 | $86.91 | 30,032 |
2017-08-29 | $8.86 | $8.91 | $8.76 | $8.78 | $87.61 | 29,293 |
2017-08-28 | $8.71 | $8.79 | $8.69 | $8.78 | $87.61 | 5,584 |
2017-08-25 | $8.75 | $8.77 | $8.68 | $8.71 | $86.91 | 9,723 |
2017-08-24 | $8.80 | $8.82 | $8.71 | $8.81 | $87.90 | 10,219 |
2017-08-23 | $8.85 | $8.86 | $8.82 | $8.85 | $88.30 | 4,314 |
2017-08-22 | $8.87 | $8.87 | $8.80 | $8.83 | $88.10 | 30,104 |
2017-08-21 | $8.86 | $8.90 | $8.86 | $8.89 | $88.70 | 18,649 |
2017-08-18 | $8.80 | $8.86 | $8.80 | $8.84 | $88.20 | 31,020 |
2017-08-17 | $8.70 | $8.79 | $8.65 | $8.79 | $87.71 | 29,467 |
2017-08-16 | $8.65 | $8.68 | $8.64 | $8.67 | $86.51 | 8,769 |
2017-08-15 | $8.61 | $8.70 | $8.61 | $8.69 | $86.71 | 29,012 |
2017-08-14 | $8.63 | $8.65 | $8.59 | $8.62 | $86.01 | 34,132 |
2017-08-11 | $8.73 | $8.74 | $8.68 | $8.71 | $86.91 | 19,603 |
2017-08-10 | $8.59 | $8.74 | $8.59 | $8.74 | $87.21 | 59,598 |
2017-08-09 | $8.56 | $8.60 | $8.55 | $8.56 | $85.41 | 18,151 |
2017-08-08 | $8.51 | $8.55 | $8.48 | $8.54 | $85.21 | 29,161 |
2017-08-07 | $8.56 | $8.56 | $8.50 | $8.51 | $84.86 | 12,571 |
2017-08-04 | $8.55 | $8.58 | $8.54 | $8.56 | $85.41 | 8,099 |
2017-08-03 | $8.56 | $8.56 | $8.47 | $8.52 | $85.01 | 47,466 |
2017-08-02 | $8.45 | $8.58 | $8.45 | $8.57 | $85.51 | 7,437 |
2017-08-01 | $8.46 | $8.48 | $8.42 | $8.43 | $84.11 | 3,912 |
2017-07-31 | $8.47 | $8.54 | $8.47 | $8.49 | $84.71 | 13,219 |
2017-07-28 | $8.41 | $8.52 | $8.41 | $8.52 | $85.01 | 41,271 |
2017-07-27 | $8.42 | $8.45 | $8.38 | $8.41 | $83.91 | 13,550 |
2017-07-26 | $8.41 | $8.48 | $8.41 | $8.47 | $84.51 | 13,449 |
2017-07-25 | $8.46 | $8.46 | $8.37 | $8.40 | $83.81 | 14,176 |
2017-07-24 | $8.49 | $8.52 | $8.45 | $8.47 | $84.51 | 9,958 |
2017-07-21 | $8.45 | $8.50 | $8.45 | $8.47 | $84.51 | 4,518 |
2017-07-20 | $8.45 | $8.47 | $8.43 | $8.45 | $84.31 | 5,893 |
2017-07-19 | $8.54 | $8.54 | $8.44 | $8.46 | $84.41 | 6,114 |
2017-07-18 | $8.48 | $8.58 | $8.48 | $8.55 | $85.31 | 10,668 |
2017-07-17 | $8.50 | $8.52 | $8.46 | $8.49 | $84.71 | 12,658 |
2017-07-14 | $8.53 | $8.53 | $8.46 | $8.50 | $84.81 | 9,766 |
2017-07-13 | $8.67 | $8.67 | $8.53 | $8.54 | $85.16 | 16,251 |
2017-07-12 | $8.63 | $8.65 | $8.55 | $8.62 | $86.01 | 26,859 |
2017-07-11 | $8.70 | $8.72 | $8.65 | $8.67 | $86.51 | 9,277 |
2017-07-10 | $8.67 | $8.70 | $8.64 | $8.67 | $86.51 | 5,857 |
2017-07-07 | $8.72 | $8.72 | $8.65 | $8.66 | $86.41 | 11,429 |
2017-07-06 | $8.66 | $8.77 | $8.64 | $8.74 | $87.21 | 48,729 |
2017-07-05 | $8.52 | $8.65 | $8.52 | $8.62 | $86.01 | 28,782 |
2017-07-03 | $8.55 | $8.58 | $8.49 | $8.52 | $85.01 | 2,500 |
2017-06-30 | $8.54 | $8.58 | $8.53 | $8.56 | $85.41 | 24,452 |
2017-06-29 | $8.52 | $8.64 | $8.49 | $8.57 | $85.51 | 14,019 |
2017-06-28 | $8.60 | $8.60 | $8.49 | $8.52 | $84.96 | 11,969 |
2017-06-27 | $8.60 | $8.63 | $8.56 | $8.63 | $86.11 | 8,242 |
2017-06-26 | $8.64 | $8.64 | $8.55 | $8.60 | $85.81 | 6,117 |
2017-06-23 | $8.74 | $8.74 | $8.66 | $8.69 | $86.66 | 3,201 |
2017-06-22 | $8.81 | $8.81 | $8.72 | $8.73 | $87.11 | 6,138 |
2017-06-21 | $8.71 | $8.82 | $8.71 | $8.81 | $87.90 | 7,725 |
2017-06-20 | $8.62 | $8.74 | $8.62 | $8.72 | $87.01 | 5,430 |
2017-06-19 | $8.62 | $8.66 | $8.61 | $8.62 | $86.01 | 8,294 |
2017-06-16 | $8.59 | $8.69 | $8.59 | $8.63 | $86.11 | 25,055 |
2017-06-15 | $8.67 | $8.72 | $8.60 | $8.62 | $86.01 | 22,732 |
2017-06-14 | $8.57 | $8.63 | $8.57 | $8.60 | $85.81 | 8,468 |
2017-06-13 | $8.60 | $8.63 | $8.55 | $8.57 | $85.51 | 77,385 |
2017-06-12 | $8.68 | $8.68 | $8.61 | $8.63 | $86.11 | 54,643 |
2017-06-09 | $8.67 | $8.71 | $8.61 | $8.68 | $86.61 | 55,335 |
2017-06-08 | $8.73 | $8.75 | $8.69 | $8.69 | $86.71 | 3,437 |
2017-06-07 | $8.75 | $8.77 | $8.72 | $8.74 | $87.21 | 5,430 |
2017-06-06 | $8.76 | $8.84 | $8.74 | $8.75 | $87.31 | 12,548 |
2017-06-05 | $8.72 | $8.76 | $8.72 | $8.75 | $87.26 | 4,119 |
2017-06-02 | $8.75 | $8.76 | $8.68 | $8.72 | $87.01 | 13,852 |
2017-06-01 | $8.93 | $8.93 | $8.73 | $8.74 | $87.21 | 20,757 |
2017-05-31 | $8.95 | $9.03 | $8.93 | $8.95 | $89.30 | 45,573 |
2017-05-30 | $8.90 | $8.95 | $8.89 | $8.95 | $89.30 | 4,143 |
2017-05-26 | $8.89 | $8.92 | $8.89 | $8.90 | $88.80 | 22,069 |
2017-05-25 | $8.89 | $8.93 | $8.85 | $8.90 | $88.80 | 12,693 |
2017-05-24 | $8.95 | $8.95 | $8.89 | $8.90 | $88.80 | 9,596 |
2017-05-23 | $8.92 | $8.99 | $8.92 | $8.98 | $89.60 | 11,601 |
2017-05-22 | $8.99 | $9.00 | $8.93 | $8.95 | $89.30 | 12,876 |
2017-05-19 | $9.11 | $9.11 | $8.98 | $9.02 | $90.00 | 29,352 |
2017-05-18 | $9.15 | $9.21 | $9.11 | $9.13 | $91.05 | 25,462 |
2017-05-17 | $9.03 | $9.15 | $8.98 | $9.13 | $91.10 | 45,477 |
2017-05-16 | $8.92 | $8.98 | $8.92 | $8.98 | $89.60 | 8,827 |
2017-05-15 | $8.99 | $8.99 | $8.88 | $8.91 | $88.90 | 22,063 |
2017-05-12 | $8.90 | $9.00 | $8.90 | $8.99 | $89.70 | 14,692 |
2017-05-11 | $8.80 | $8.95 | $8.80 | $8.89 | $88.70 | 12,507 |
2017-05-10 | $8.75 | $8.79 | $8.73 | $8.77 | $87.51 | 4,418 |
2017-05-09 | $8.74 | $8.77 | $8.73 | $8.75 | $87.31 | 8,910 |
2017-05-08 | $8.72 | $8.79 | $8.69 | $8.77 | $87.51 | 15,413 |
2017-05-05 | $8.78 | $8.80 | $8.71 | $8.74 | $87.21 | 21,359 |
2017-05-04 | $8.78 | $8.81 | $8.74 | $8.76 | $87.41 | 7,032 |
2017-05-03 | $8.73 | $8.81 | $8.72 | $8.78 | $87.61 | 18,729 |
2017-05-02 | $8.68 | $8.73 | $8.65 | $8.68 | $86.61 | 19,419 |
2017-05-01 | $8.70 | $8.74 | $8.66 | $8.69 | $86.71 | 6,003 |
2017-04-28 | $8.67 | $8.75 | $8.64 | $8.74 | $87.21 | 10,573 |
2017-04-27 | $8.64 | $8.69 | $8.63 | $8.67 | $86.51 | 16,506 |
2017-04-26 | $8.62 | $8.64 | $8.59 | $8.64 | $86.16 | 14,929 |
2017-04-25 | $8.63 | $8.64 | $8.59 | $8.62 | $86.01 | 89,541 |
2017-04-24 | $8.60 | $8.67 | $8.59 | $8.64 | $86.21 | 58,139 |
2017-04-21 | $8.66 | $8.73 | $8.66 | $8.71 | $86.86 | 17,254 |
2017-04-20 | $8.78 | $8.78 | $8.66 | $8.68 | $86.61 | 30,128 |
2017-04-19 | $8.83 | $8.84 | $8.77 | $8.83 | $88.05 | 16,981 |
2017-04-18 | $8.94 | $8.94 | $8.86 | $8.88 | $88.55 | 17,109 |
2017-04-17 | $8.99 | $9.01 | $8.89 | $8.90 | $88.80 | 60,649 |
2017-04-13 | $8.97 | $8.99 | $8.91 | $8.99 | $89.70 | 42,613 |
2017-04-12 | $8.87 | $8.95 | $8.86 | $8.93 | $89.10 | 47,965 |
2017-04-11 | $8.92 | $8.94 | $8.85 | $8.87 | $88.45 | 13,086 |
2017-04-10 | $8.93 | $8.93 | $8.84 | $8.88 | $88.55 | 24,109 |
2017-04-07 | $8.97 | $8.99 | $8.91 | $8.93 | $89.10 | 19,755 |
2017-04-06 | $9.04 | $9.05 | $8.93 | $8.95 | $89.30 | 91,302 |
2017-04-05 | $8.91 | $9.03 | $8.88 | $9.03 | $90.10 | 34,974 |
2017-04-04 | $8.89 | $8.97 | $8.89 | $8.96 | $89.40 | 31,618 |
2017-04-03 | $8.81 | $8.91 | $8.79 | $8.88 | $88.55 | 15,066 |
2017-03-31 | $8.82 | $8.82 | $8.76 | $8.80 | $87.80 | 19,250 |
2017-03-30 | $8.85 | $8.85 | $8.77 | $8.79 | $87.71 | 20,619 |
2017-03-29 | $8.89 | $8.92 | $8.82 | $8.83 | $88.10 | 15,903 |
2017-03-28 | $8.94 | $8.97 | $8.88 | $8.88 | $88.60 | 26,885 |
2017-03-27 | $9.02 | $9.08 | $8.93 | $8.95 | $89.25 | 84,998 |
2017-03-24 | $8.96 | $8.98 | $8.90 | $8.95 | $89.27 | 24,983 |
2017-03-23 | $9.01 | $9.01 | $8.92 | $8.99 | $89.70 | 29,916 |
2017-03-22 | $9.03 | $9.08 | $9.01 | $9.02 | $90.00 | 71,838 |
2017-03-21 | $8.83 | $9.02 | $8.80 | $9.01 | $89.90 | 50,363 |
2017-03-20 | $8.81 | $8.86 | $8.81 | $8.83 | $88.15 | 5,168 |
2017-03-17 | $8.80 | $8.86 | $8.79 | $8.83 | $88.05 | 11,641 |
2017-03-16 | $8.81 | $8.84 | $8.79 | $8.83 | $88.05 | 30,565 |
2017-03-15 | $8.95 | $8.96 | $8.79 | $8.82 | $88.00 | 46,484 |
2017-03-14 | $8.94 | $9.00 | $8.94 | $8.96 | $89.40 | 16,613 |
2017-03-13 | $8.92 | $8.95 | $8.89 | $8.93 | $89.10 | 8,147 |
2017-03-10 | $8.94 | $8.95 | $8.86 | $8.92 | $89.00 | 20,047 |
2017-03-09 | $8.99 | $9.01 | $8.93 | $8.98 | $89.60 | 41,301 |
2017-03-08 | $8.98 | $8.98 | $8.93 | $8.97 | $89.45 | 38,771 |
2017-03-07 | $8.92 | $8.98 | $8.92 | $8.97 | $89.50 | 21,657 |
2017-03-06 | $8.87 | $8.92 | $8.85 | $8.90 | $88.75 | 15,320 |
2017-03-03 | $8.80 | $8.85 | $8.79 | $8.83 | $88.10 | 9,553 |
2017-03-02 | $8.76 | $8.81 | $8.74 | $8.80 | $87.80 | 18,224 |
2017-03-01 | $8.81 | $8.81 | $8.73 | $8.74 | $87.21 | 55,828 |
2017-02-28 | $8.79 | $8.91 | $8.79 | $8.91 | $88.89 | 42,348 |
2017-02-27 | $8.80 | $8.81 | $8.74 | $8.76 | $87.36 | 24,994 |
2017-02-24 | $8.84 | $8.88 | $8.78 | $8.78 | $87.61 | 19,342 |
2017-02-23 | $8.78 | $8.83 | $8.75 | $8.82 | $88.00 | 33,599 |
2017-02-22 | $8.78 | $8.81 | $8.78 | $8.80 | $87.80 | 20,045 |
2017-02-21 | $8.82 | $8.82 | $8.77 | $8.78 | $87.61 | 16,442 |
2017-02-17 | $8.90 | $8.90 | $8.84 | $8.85 | $88.30 | 24,596 |
2017-02-16 | $8.83 | $8.87 | $8.75 | $8.85 | $88.25 | 31,441 |
2017-02-15 | $8.89 | $8.89 | $8.79 | $8.81 | $87.90 | 21,485 |
2017-02-14 | $8.92 | $8.94 | $8.86 | $8.87 | $88.45 | 20,243 |
2017-02-13 | $8.92 | $8.95 | $8.89 | $8.92 | $89.00 | 23,110 |
2017-02-10 | $9.04 | $9.04 | $8.94 | $8.96 | $89.35 | 20,362 |
2017-02-09 | $9.13 | $9.18 | $9.03 | $9.07 | $90.50 | 13,108 |
2017-02-08 | $9.19 | $9.22 | $9.13 | $9.13 | $91.10 | 9,830 |
2017-02-07 | $9.13 | $9.19 | $9.12 | $9.18 | $91.60 | 7,983 |
2017-02-06 | $9.13 | $9.18 | $9.12 | $9.16 | $91.40 | 6,995 |
2017-02-03 | $9.12 | $9.16 | $9.08 | $9.12 | $91.00 | 26,135 |
2017-02-02 | $9.07 | $9.15 | $9.07 | $9.11 | $90.90 | 5,256 |
2017-02-01 | $9.00 | $9.10 | $8.99 | $9.08 | $90.55 | 10,031 |
2017-01-31 | $9.10 | $9.13 | $9.04 | $9.05 | $90.25 | 20,774 |
2017-01-30 | $9.00 | $9.15 | $9.00 | $9.07 | $90.50 | 31,524 |
2017-01-27 | $8.93 | $8.97 | $8.89 | $8.95 | $89.30 | 8,405 |
2017-01-26 | $8.83 | $8.93 | $8.83 | $8.92 | $89.00 | 23,710 |
2017-01-25 | $8.90 | $8.91 | $8.85 | $8.85 | $88.30 | 52,987 |
2017-01-24 | $9.10 | $9.10 | $8.93 | $8.95 | $89.30 | 24,916 |
2017-01-23 | $9.13 | $9.16 | $9.09 | $9.11 | $90.85 | 8,012 |
2017-01-20 | $9.13 | $9.14 | $9.08 | $9.10 | $90.80 | 18,767 |
2017-01-19 | $9.10 | $9.16 | $9.06 | $9.13 | $91.10 | 23,851 |
2017-01-18 | $9.08 | $9.11 | $9.08 | $9.09 | $90.65 | 10,525 |
2017-01-17 | $9.09 | $9.09 | $9.03 | $9.08 | $90.60 | 9,309 |
2017-01-13 | $9.08 | $9.08 | $8.99 | $9.02 | $90.00 | 24,632 |
2017-01-12 | $9.11 | $9.20 | $9.09 | $9.10 | $90.75 | 8,155 |
2017-01-11 | $9.07 | $9.12 | $9.04 | $9.05 | $90.30 | 10,230 |
2017-01-10 | $9.09 | $9.15 | $9.05 | $9.08 | $90.60 | 11,655 |
2017-01-09 | $9.10 | $9.15 | $9.10 | $9.13 | $91.05 | 15,020 |
2017-01-06 | $9.06 | $9.12 | $9.06 | $9.11 | $90.90 | 13,896 |
2017-01-05 | $9.03 | $9.14 | $9.02 | $9.08 | $90.60 | 21,896 |
2017-01-04 | $9.17 | $9.17 | $9.00 | $9.03 | $90.10 | 35,175 |
2017-01-03 | $9.18 | $9.26 | $9.14 | $9.20 | $91.80 | 10,110 |
2016-12-30 | $9.26 | $9.30 | $9.22 | $9.25 | $92.29 | 25,643 |
2016-12-29 | $9.25 | $9.29 | $9.20 | $9.26 | $92.39 | 48,610 |
2016-12-28 | $9.12 | $9.26 | $9.11 | $9.26 | $92.39 | 17,094 |
2016-12-27 | $9.22 | $9.22 | $9.15 | $9.17 | $91.45 | 13,184 |
2016-12-23 | $9.24 | $9.25 | $9.21 | $9.22 | $92.00 | 18,622 |
2016-12-22 | $9.13 | $9.27 | $9.13 | $9.26 | $92.34 | 32,797 |
2016-12-21 | $9.12 | $9.15 | $9.11 | $9.14 | $91.15 | 18,994 |
2016-12-20 | $9.19 | $9.19 | $9.11 | $9.11 | $90.90 | 66,503 |
2016-12-19 | $9.14 | $9.24 | $9.14 | $9.19 | $91.70 | 9,307 |
2016-12-16 | $9.14 | $9.22 | $9.12 | $9.21 | $91.90 | 11,400 |
2016-12-15 | $9.22 | $9.22 | $9.11 | $9.16 | $91.35 | 23,580 |
2016-12-14 | $9.11 | $9.23 | $9.09 | $9.22 | $91.95 | 14,032 |
2016-12-13 | $9.07 | $9.13 | $9.05 | $9.12 | $91.00 | 29,362 |
2016-12-12 | $9.00 | $9.13 | $9.00 | $9.12 | $91.00 | 15,544 |
2016-12-09 | $8.96 | $9.03 | $8.96 | $9.00 | $89.80 | 23,921 |
2016-12-08 | $9.07 | $9.09 | $8.94 | $8.97 | $89.50 | 55,212 |
2016-12-07 | $9.25 | $9.25 | $9.08 | $9.08 | $90.60 | 46,799 |
2016-12-06 | $9.33 | $9.35 | $9.22 | $9.23 | $92.10 | 12,051 |
2016-12-05 | $9.45 | $9.45 | $9.32 | $9.35 | $93.29 | 48,065 |
2016-12-02 | $9.45 | $9.48 | $9.41 | $9.48 | $94.59 | 15,434 |
2016-12-01 | $9.39 | $9.45 | $9.31 | $9.43 | $94.09 | 25,507 |
2016-11-30 | $9.33 | $9.40 | $9.30 | $9.38 | $93.59 | 16,454 |
2016-11-29 | $9.34 | $9.37 | $9.32 | $9.37 | $93.49 | 8,566 |
2016-11-28 | $9.29 | $9.39 | $9.29 | $9.37 | $93.49 | 21,569 |
2016-11-25 | $9.27 | $9.30 | $9.25 | $9.25 | $92.29 | 11,591 |
2016-11-23 | $9.33 | $9.36 | $9.27 | $9.28 | $92.59 | 17,881 |
2016-11-22 | $9.34 | $9.38 | $9.33 | $9.34 | $93.19 | 27,581 |
2016-11-21 | $9.41 | $9.41 | $9.32 | $9.33 | $93.09 | 45,322 |
2016-11-18 | $9.33 | $9.39 | $9.33 | $9.38 | $93.59 | 35,722 |
2016-11-17 | $9.40 | $9.41 | $9.32 | $9.32 | $92.99 | 17,035 |
2016-11-16 | $9.38 | $9.44 | $9.37 | $9.42 | $93.99 | 33,979 |
2016-11-15 | $9.39 | $9.47 | $9.36 | $9.39 | $93.69 | 41,172 |
2016-11-14 | $9.57 | $9.58 | $9.40 | $9.40 | $93.79 | 59,834 |
2016-11-11 | $9.67 | $9.77 | $9.60 | $9.61 | $95.89 | 20,129 |
2016-11-10 | $9.83 | $9.85 | $9.62 | $9.69 | $96.69 | 74,081 |
2016-11-09 | $10.20 | $10.20 | $9.83 | $9.86 | $98.38 | 304,204 |
2016-11-08 | $10.01 | $10.14 | $10.00 | $10.07 | $100.48 | 65,386 |
2016-11-07 | $9.95 | $10.01 | $9.91 | $9.96 | $99.33 | 86,983 |
2016-11-04 | $10.16 | $10.18 | $10.04 | $10.14 | $101.18 | 44,635 |
2016-11-03 | $10.07 | $10.17 | $10.04 | $10.15 | $101.27 | 26,005 |
2016-11-02 | $9.98 | $10.09 | $9.98 | $10.06 | $100.38 | 37,914 |
2016-11-01 | $9.81 | $10.05 | $9.81 | $9.98 | $99.58 | 66,727 |
2016-10-31 | $9.87 | $9.93 | $9.86 | $9.86 | $98.38 | 19,466 |
2016-10-28 | $9.91 | $9.91 | $9.81 | $9.88 | $98.58 | 25,674 |
2016-10-27 | $9.84 | $9.94 | $9.80 | $9.94 | $99.18 | 8,674 |
2016-10-26 | $9.80 | $9.88 | $9.78 | $9.87 | $98.48 | 16,013 |
2016-10-25 | $9.65 | $9.81 | $9.65 | $9.78 | $97.58 | 25,635 |
2016-10-24 | $9.65 | $9.70 | $9.65 | $9.67 | $96.49 | 5,715 |
2016-10-21 | $9.74 | $9.81 | $9.73 | $9.74 | $97.19 | 5,020 |
2016-10-20 | $9.68 | $9.75 | $9.68 | $9.70 | $96.78 | 13,489 |
2016-10-19 | $9.73 | $9.76 | $9.66 | $9.69 | $96.69 | 27,535 |
2016-10-18 | $9.80 | $9.82 | $9.72 | $9.75 | $97.28 | 13,822 |
2016-10-17 | $9.82 | $9.89 | $9.80 | $9.89 | $98.68 | 24,193 |
2016-10-14 | $9.75 | $9.83 | $9.70 | $9.81 | $97.88 | 35,484 |
2016-10-13 | $9.81 | $9.93 | $9.78 | $9.82 | $97.98 | 24,883 |
2016-10-12 | $9.75 | $9.77 | $9.71 | $9.75 | $97.28 | 13,966 |
2016-10-11 | $9.58 | $9.77 | $9.56 | $9.74 | $97.18 | 27,029 |
2016-10-10 | $9.62 | $9.62 | $9.51 | $9.58 | $95.59 | 8,604 |
2016-10-07 | $9.50 | $9.65 | $9.50 | $9.62 | $95.99 | 11,067 |
2016-10-06 | $9.59 | $9.62 | $9.51 | $9.54 | $95.19 | 44,184 |
2016-10-05 | $9.63 | $9.77 | $9.50 | $9.54 | $95.19 | 29,581 |
2016-10-04 | $9.65 | $9.69 | $9.60 | $9.67 | $96.49 | 31,735 |
2016-10-03 | $9.65 | $9.69 | $9.62 | $9.64 | $96.19 | 7,651 |
2016-09-30 | $9.75 | $9.75 | $9.58 | $9.62 | $95.99 | 14,801 |
2016-09-29 | $9.59 | $9.81 | $9.59 | $9.78 | $97.58 | 46,346 |
2016-09-28 | $9.65 | $9.75 | $9.62 | $9.64 | $96.19 | 12,909 |
2016-09-27 | $9.70 | $9.74 | $9.63 | $9.65 | $96.24 | 20,441 |
2016-09-26 | $9.67 | $9.74 | $9.67 | $9.71 | $96.88 | 31,402 |
2016-09-23 | $9.60 | $9.63 | $9.56 | $9.63 | $96.09 | 20,580 |
2016-09-22 | $9.63 | $9.67 | $9.58 | $9.61 | $95.89 | 34,126 |
2016-09-21 | $9.78 | $9.81 | $9.70 | $9.70 | $96.78 | 40,051 |
2016-09-20 | $9.70 | $9.82 | $9.68 | $9.81 | $97.85 | 40,323 |
2016-09-19 | $9.68 | $9.75 | $9.64 | $9.70 | $96.78 | 13,107 |
2016-09-16 | $9.67 | $9.75 | $9.67 | $9.70 | $96.78 | 21,845 |
2016-09-15 | $9.75 | $9.76 | $9.63 | $9.65 | $96.29 | 10,963 |
2016-09-14 | $9.70 | $9.78 | $9.69 | $9.73 | $97.08 | 26,924 |
2016-09-13 | $9.66 | $9.76 | $9.59 | $9.71 | $96.88 | 41,311 |
2016-09-12 | $9.76 | $9.81 | $9.52 | $9.55 | $95.29 | 54,821 |
2016-09-09 | $9.48 | $9.69 | $9.48 | $9.69 | $96.69 | 54,550 |
2016-09-08 | $9.39 | $9.48 | $9.37 | $9.44 | $94.19 | 19,998 |
2016-09-07 | $9.49 | $9.54 | $9.41 | $9.42 | $93.99 | 38,578 |
2016-09-06 | $9.42 | $9.50 | $9.42 | $9.47 | $94.49 | 14,648 |
2016-09-02 | $9.45 | $9.50 | $9.43 | $9.43 | $94.09 | 40,051 |
2016-09-01 | $9.46 | $9.59 | $9.45 | $9.50 | $94.79 | 27,939 |
2016-08-31 | $9.47 | $9.58 | $9.47 | $9.51 | $94.89 | 28,910 |
2016-08-30 | $9.45 | $9.52 | $9.45 | $9.49 | $94.69 | 102,177 |
2016-08-29 | $9.57 | $9.57 | $9.45 | $9.48 | $94.59 | 26,900 |
2016-08-26 | $9.54 | $9.59 | $9.45 | $9.55 | $95.29 | 19,716 |
2016-08-25 | $9.52 | $9.55 | $9.50 | $9.52 | $94.99 | 23,594 |
2016-08-24 | $9.45 | $9.51 | $9.40 | $9.49 | $94.69 | 19,125 |
2016-08-23 | $9.49 | $9.50 | $9.42 | $9.43 | $94.09 | 25,013 |
2016-08-22 | $9.58 | $9.60 | $9.51 | $9.52 | $94.99 | 12,549 |
2016-08-19 | $9.64 | $9.64 | $9.54 | $9.55 | $95.29 | 15,769 |
2016-08-18 | $9.66 | $9.66 | $9.56 | $9.58 | $95.54 | 14,941 |
2016-08-17 | $9.55 | $9.66 | $9.55 | $9.63 | $96.09 | 24,377 |
2016-08-16 | $9.44 | $9.57 | $9.44 | $9.57 | $95.49 | 18,594 |
2016-08-15 | $9.56 | $9.56 | $9.44 | $9.45 | $94.29 | 36,714 |
2016-08-12 | $9.58 | $9.61 | $9.56 | $9.58 | $95.59 | 22,800 |
2016-08-11 | $9.65 | $9.65 | $9.56 | $9.56 | $95.39 | 12,010 |
2016-08-10 | $9.58 | $9.67 | $9.58 | $9.66 | $96.39 | 16,232 |
2016-08-09 | $9.57 | $9.61 | $9.55 | $9.58 | $95.59 | 14,617 |
2016-08-08 | $9.59 | $9.62 | $9.53 | $9.61 | $95.89 | 20,977 |
2016-08-05 | $9.78 | $9.78 | $9.59 | $9.60 | $95.79 | 67,617 |
2016-08-04 | $9.80 | $9.81 | $9.73 | $9.78 | $97.58 | 15,968 |
2016-08-03 | $9.87 | $9.90 | $9.76 | $9.77 | $97.48 | 34,753 |
2016-08-02 | $9.79 | $9.90 | $9.76 | $9.87 | $98.48 | 31,729 |
2016-08-01 | $9.80 | $9.84 | $9.71 | $9.76 | $97.38 | 63,782 |
2016-07-29 | $9.94 | $9.96 | $9.85 | $9.85 | $98.28 | 21,553 |
2016-07-28 | $9.94 | $9.94 | $9.87 | $9.90 | $98.78 | 15,073 |
2016-07-27 | $9.82 | $9.94 | $9.82 | $9.90 | $98.78 | 19,084 |
2016-07-26 | $9.97 | $9.97 | $9.85 | $9.85 | $98.28 | 13,521 |
2016-07-25 | $9.90 | $9.94 | $9.89 | $9.90 | $98.82 | 17,340 |
2016-07-22 | $9.93 | $9.96 | $9.88 | $9.89 | $98.68 | 11,092 |
2016-07-21 | $9.91 | $9.94 | $9.84 | $9.92 | $98.98 | 24,021 |
2016-07-20 | $9.97 | $9.99 | $9.85 | $9.87 | $98.43 | 63,556 |
2016-07-19 | $9.95 | $10.01 | $9.93 | $9.99 | $99.63 | 26,424 |
2016-07-18 | $9.98 | $9.99 | $9.90 | $9.92 | $98.98 | 54,761 |
2016-07-15 | $9.97 | $10.01 | $9.95 | $9.99 | $99.68 | 32,902 |
2016-07-14 | $10.06 | $10.06 | $9.92 | $9.97 | $99.52 | 64,649 |
2016-07-13 | $10.05 | $10.13 | $10.00 | $10.09 | $100.68 | 39,917 |
2016-07-12 | $10.23 | $10.24 | $10.03 | $10.05 | $100.28 | 158,714 |
2016-07-11 | $10.33 | $10.34 | $10.22 | $10.26 | $102.37 | 98,717 |
2016-07-08 | $10.57 | $10.75 | $10.36 | $10.39 | $103.67 | 99,264 |
2016-07-07 | $10.69 | $10.74 | $10.58 | $10.67 | $106.46 | 44,841 |
2016-07-06 | $10.86 | $10.92 | $10.70 | $10.72 | $106.91 | 48,626 |
2016-07-05 | $10.50 | $10.84 | $10.50 | $10.78 | $107.56 | 35,540 |
2016-07-01 | $10.63 | $10.63 | $10.42 | $10.47 | $104.51 | 112,335 |
2016-06-30 | $10.70 | $10.81 | $10.60 | $10.61 | $105.81 | 79,635 |
2016-06-29 | $10.89 | $10.91 | $10.73 | $10.76 | $107.36 | 99,927 |
2016-06-28 | $11.10 | $11.13 | $10.96 | $10.99 | $109.66 | 106,952 |
2016-06-27 | $10.92 | $11.30 | $10.92 | $11.23 | $112.05 | 156,179 |
2016-06-24 | $10.76 | $10.83 | $10.65 | $10.83 | $108.01 | 118,124 |
2016-06-23 | $10.36 | $10.39 | $10.26 | $10.27 | $102.47 | 36,943 |
2016-06-22 | $10.45 | $10.50 | $10.38 | $10.50 | $104.81 | 31,675 |
2016-06-21 | $10.37 | $10.49 | $10.37 | $10.45 | $104.27 | 16,714 |
2016-06-20 | $10.39 | $10.40 | $10.29 | $10.39 | $103.67 | 27,996 |
2016-06-17 | $10.57 | $10.60 | $10.52 | $10.59 | $105.62 | 16,105 |
2016-06-16 | $10.69 | $10.80 | $10.61 | $10.63 | $106.06 | 53,872 |
2016-06-15 | $10.64 | $10.64 | $10.49 | $10.59 | $105.62 | 27,602 |
2016-06-14 | $10.58 | $10.70 | $10.50 | $10.63 | $106.06 | 80,732 |
2016-06-13 | $10.45 | $10.55 | $10.38 | $10.55 | $105.26 | 45,025 |
2016-06-10 | $10.28 | $10.42 | $10.28 | $10.40 | $103.77 | 86,340 |
2016-06-09 | $10.10 | $10.22 | $10.10 | $10.18 | $101.57 | 22,344 |
2016-06-08 | $10.10 | $10.13 | $10.08 | $10.09 | $100.68 | 25,783 |
2016-06-07 | $10.12 | $10.15 | $10.06 | $10.09 | $100.68 | 122,426 |
2016-06-06 | $10.21 | $10.29 | $10.13 | $10.15 | $101.23 | 58,054 |
2016-06-03 | $10.14 | $10.31 | $10.14 | $10.24 | $102.17 | 48,391 |
2016-06-02 | $10.18 | $10.25 | $10.12 | $10.12 | $100.98 | 24,608 |
2016-06-01 | $10.28 | $10.29 | $10.18 | $10.18 | $101.57 | 38,838 |
2016-05-31 | $10.44 | $10.49 | $10.42 | $10.43 | $104.07 | 58,928 |
2016-05-27 | $10.56 | $10.57 | $10.50 | $10.51 | $104.87 | 40,826 |
2016-05-26 | $10.56 | $10.63 | $10.56 | $10.60 | $105.76 | 17,248 |
2016-05-25 | $10.61 | $10.64 | $10.56 | $10.61 | $105.86 | 20,439 |
2016-05-24 | $10.80 | $10.83 | $10.66 | $10.66 | $106.36 | 36,991 |
2016-05-23 | $10.83 | $10.88 | $10.78 | $10.86 | $108.36 | 16,429 |
2016-05-20 | $11.06 | $11.06 | $10.84 | $10.86 | $108.36 | 45,092 |
2016-05-19 | $11.07 | $11.13 | $10.93 | $11.04 | $110.16 | 95,572 |
2016-05-18 | $11.03 | $11.07 | $10.87 | $10.97 | $109.46 | 76,809 |
2016-05-17 | $10.86 | $11.01 | $10.81 | $10.99 | $109.61 | 31,240 |
2016-05-16 | $10.95 | $10.97 | $10.82 | $10.86 | $108.36 | 19,512 |
2016-05-13 | $10.95 | $10.99 | $10.84 | $10.98 | $109.56 | 36,444 |
2016-05-12 | $10.83 | $10.97 | $10.73 | $10.91 | $108.86 | 16,639 |
2016-05-11 | $10.69 | $10.82 | $10.66 | $10.82 | $107.96 | 12,147 |
2016-05-10 | $10.74 | $10.74 | $10.63 | $10.63 | $106.06 | 35,786 |
2016-05-09 | $10.71 | $10.77 | $10.67 | $10.75 | $107.26 | 33,218 |
2016-05-06 | $10.69 | $10.80 | $10.65 | $10.71 | $106.86 | 32,762 |
2016-05-05 | $10.56 | $10.65 | $10.54 | $10.63 | $106.06 | 46,129 |
2016-05-04 | $10.57 | $10.65 | $10.49 | $10.62 | $105.96 | 56,718 |
2016-05-03 | $10.34 | $10.54 | $10.34 | $10.46 | $104.37 | 33,204 |
2016-05-02 | $10.27 | $10.33 | $10.24 | $10.25 | $102.26 | 28,367 |
2016-04-29 | $10.27 | $10.38 | $10.22 | $10.30 | $102.77 | 55,536 |
2016-04-28 | $10.13 | $10.21 | $10.03 | $10.20 | $101.77 | 28,312 |
2016-04-27 | $10.09 | $10.13 | $10.03 | $10.06 | $100.38 | 53,987 |
2016-04-26 | $10.26 | $10.26 | $10.09 | $10.10 | $100.81 | 87,204 |
2016-04-25 | $10.15 | $10.27 | $10.15 | $10.26 | $102.36 | 31,961 |
2016-04-22 | $10.21 | $10.24 | $10.11 | $10.15 | $101.27 | 30,378 |
2016-04-21 | $10.19 | $10.25 | $10.16 | $10.24 | $102.17 | 71,838 |
2016-04-20 | $10.25 | $10.30 | $10.16 | $10.20 | $101.77 | 52,419 |
2016-04-19 | $10.22 | $10.37 | $10.21 | $10.28 | $102.57 | 124,702 |
2016-04-18 | $10.68 | $10.68 | $10.34 | $10.35 | $103.27 | 43,224 |
2016-04-15 | $10.62 | $10.63 | $10.56 | $10.56 | $105.37 | 34,754 |
2016-04-14 | $10.59 | $10.63 | $10.55 | $10.57 | $105.47 | 30,038 |
2016-04-13 | $10.87 | $10.87 | $10.59 | $10.60 | $105.72 | 125,204 |
2016-04-12 | $10.95 | $11.03 | $10.88 | $10.91 | $108.86 | 39,518 |
2016-04-11 | $10.86 | $10.94 | $10.71 | $10.94 | $109.16 | 29,753 |
2016-04-08 | $10.87 | $10.90 | $10.74 | $10.87 | $108.46 | 33,607 |
2016-04-07 | $10.81 | $10.95 | $10.74 | $10.91 | $108.81 | 32,300 |
2016-04-06 | $11.02 | $11.02 | $10.74 | $10.75 | $107.23 | 40,746 |
2016-04-05 | $10.75 | $10.92 | $10.75 | $10.88 | $108.53 | 164,033 |
2016-04-04 | $10.62 | $10.72 | $10.61 | $10.72 | $106.96 | 39,993 |
2016-04-01 | $10.74 | $10.75 | $10.62 | $10.63 | $106.06 | 52,332 |
2016-03-31 | $10.74 | $10.74 | $10.60 | $10.65 | $106.26 | 37,105 |
2016-03-30 | $10.73 | $10.75 | $10.65 | $10.71 | $106.86 | 57,363 |
2016-03-29 | $11.07 | $11.11 | $10.77 | $10.77 | $107.46 | 39,812 |
2016-03-28 | $11.02 | $11.10 | $10.98 | $11.04 | $110.16 | 19,143 |
2016-03-24 | $11.13 | $11.20 | $11.07 | $11.08 | $110.55 | 51,747 |
2016-03-23 | $10.84 | $11.05 | $10.80 | $11.05 | $110.25 | 46,672 |
2016-03-22 | $10.85 | $10.92 | $10.78 | $10.83 | $108.06 | 112,402 |
2016-03-21 | $10.83 | $10.85 | $10.74 | $10.80 | $107.76 | 26,098 |
2016-03-18 | $10.90 | $10.91 | $10.77 | $10.77 | $107.46 | 48,859 |
2016-03-17 | $11.04 | $11.13 | $10.90 | $10.92 | $108.96 | 39,525 |
2016-03-16 | $11.27 | $11.27 | $11.03 | $11.06 | $110.35 | 29,529 |
2016-03-15 | $11.02 | $11.18 | $11.02 | $11.17 | $111.40 | 63,891 |
2016-03-14 | $10.92 | $11.02 | $10.92 | $10.96 | $109.36 | 21,462 |
2016-03-11 | $11.19 | $11.19 | $10.91 | $10.91 | $108.86 | 36,919 |
2016-03-10 | $11.14 | $11.35 | $11.06 | $11.24 | $112.15 | 64,763 |
2016-03-09 | $11.19 | $11.26 | $11.17 | $11.20 | $111.75 | 26,313 |
2016-03-08 | $11.02 | $11.23 | $11.00 | $11.22 | $111.95 | 46,892 |
2016-03-07 | $11.09 | $11.13 | $10.92 | $10.92 | $108.96 | 55,284 |
2016-03-04 | $11.15 | $11.17 | $10.92 | $11.06 | $110.35 | 103,104 |
2016-03-03 | $11.32 | $11.35 | $11.15 | $11.15 | $111.25 | 29,203 |
2016-03-02 | $11.44 | $11.48 | $11.32 | $11.32 | $112.95 | 77,479 |
2016-03-01 | $11.71 | $11.71 | $11.44 | $11.44 | $114.15 | 94,307 |
2016-02-29 | $11.66 | $11.72 | $11.58 | $11.72 | $116.94 | 46,301 |
2016-02-26 | $11.69 | $11.71 | $11.61 | $11.66 | $116.34 | 80,395 |
2016-02-25 | $11.83 | $11.94 | $11.73 | $11.76 | $117.34 | 55,082 |
2016-02-24 | $12.13 | $12.23 | $11.80 | $11.80 | $117.74 | 108,487 |
2016-02-23 | $11.84 | $11.98 | $11.81 | $11.92 | $118.94 | 95,320 |
2016-02-22 | $11.93 | $11.97 | $11.82 | $11.85 | $118.24 | 40,055 |
2016-02-19 | $12.17 | $12.23 | $12.05 | $12.05 | $120.23 | 30,360 |
2016-02-18 | $12.00 | $12.20 | $11.99 | $12.08 | $120.53 | 93,135 |
2016-02-17 | $12.25 | $12.26 | $11.98 | $12.02 | $119.93 | 149,035 |
2016-02-16 | $12.45 | $12.61 | $12.26 | $12.27 | $122.43 | 72,942 |
2016-02-12 | $12.87 | $12.88 | $12.64 | $12.67 | $126.42 | 122,171 |
2016-02-11 | $13.19 | $13.19 | $12.86 | $12.97 | $129.36 | 175,888 |
2016-02-10 | $12.82 | $12.87 | $12.55 | $12.85 | $128.22 | 109,453 |
2016-02-09 | $12.99 | $13.00 | $12.70 | $12.89 | $128.61 | 158,793 |
2016-02-08 | $12.50 | $12.89 | $12.45 | $12.73 | $127.02 | 148,765 |
2016-02-05 | $12.00 | $12.34 | $12.00 | $12.33 | $123.03 | 116,326 |
2016-02-04 | $12.18 | $12.18 | $11.79 | $11.94 | $119.14 | 38,329 |
2016-02-03 | $12.22 | $12.52 | $12.09 | $12.13 | $121.03 | 33,150 |
2016-02-02 | $12.03 | $12.34 | $12.03 | $12.30 | $122.68 | 16,618 |
2016-02-01 | $11.98 | $12.14 | $11.85 | $11.92 | $118.94 | 14,414 |
2016-01-29 | $12.20 | $12.21 | $11.93 | $11.95 | $119.24 | 68,148 |
2016-01-28 | $12.05 | $12.28 | $11.99 | $12.23 | $122.03 | 10,109 |
2016-01-27 | $12.03 | $12.22 | $11.97 | $12.15 | $121.25 | 46,235 |
2016-01-26 | $12.22 | $12.24 | $11.96 | $12.01 | $119.83 | 58,738 |
2016-01-25 | $11.95 | $12.27 | $11.95 | $12.27 | $122.43 | 22,350 |
2016-01-22 | $12.05 | $12.05 | $11.84 | $11.93 | $119.04 | 63,144 |
2016-01-21 | $12.26 | $12.33 | $11.99 | $12.21 | $121.83 | 61,626 |
2016-01-20 | $12.43 | $12.74 | $12.12 | $12.24 | $122.13 | 127,253 |
2016-01-19 | $11.94 | $12.37 | $11.87 | $12.24 | $122.13 | 84,220 |
2016-01-15 | $12.01 | $12.25 | $11.87 | $12.02 | $119.93 | 125,600 |
2016-01-14 | $11.82 | $12.06 | $11.65 | $11.73 | $117.04 | 52,066 |
2016-01-13 | $11.45 | $11.87 | $11.38 | $11.83 | $118.04 | 69,258 |
2016-01-12 | $11.51 | $11.65 | $11.36 | $11.49 | $114.64 | 24,182 |
2016-01-11 | $11.56 | $11.79 | $11.50 | $11.65 | $116.24 | 60,380 |
2016-01-08 | $11.37 | $11.62 | $11.30 | $11.60 | $115.78 | 49,917 |
2016-01-07 | $11.39 | $11.46 | $11.26 | $11.42 | $113.95 | 53,897 |
2016-01-06 | $11.16 | $11.30 | $11.11 | $11.21 | $111.85 | 40,830 |
2016-01-05 | $10.91 | $11.06 | $10.84 | $11.03 | $110.06 | 9,772 |
2016-01-04 | $10.91 | $11.07 | $10.90 | $10.91 | $108.90 | 16,835 |
2015-12-31 | $10.72 | $10.76 | $10.66 | $10.76 | $107.36 | 5,830 |
2015-12-30 | $10.61 | $10.70 | $10.56 | $10.66 | $106.36 | 17,564 |
2015-12-29 | $10.66 | $10.67 | $10.57 | $10.59 | $105.62 | 12,100 |
2015-12-28 | $10.73 | $10.81 | $10.70 | $10.73 | $107.06 | 10,388 |
2015-12-24 | $10.67 | $10.69 | $10.61 | $10.64 | $106.16 | 14,089 |
2015-12-23 | $10.78 | $10.79 | $10.67 | $10.67 | $106.46 | 33,116 |
2015-12-22 | $11.00 | $11.03 | $10.87 | $10.90 | $108.76 | 9,107 |
2015-12-21 | $11.05 | $11.09 | $10.99 | $11.04 | $110.14 | 9,747 |
2015-12-18 | $10.95 | $11.10 | $10.95 | $11.09 | $110.62 | 24,021 |
2015-12-17 | $10.81 | $10.95 | $10.81 | $10.95 | $109.21 | 6,250 |
2015-12-16 | $10.94 | $10.99 | $10.79 | $10.80 | $107.76 | 30,903 |
2015-12-15 | $10.97 | $11.01 | $10.91 | $10.93 | $109.06 | 16,581 |
2015-12-14 | $10.93 | $11.12 | $10.89 | $11.05 | $110.25 | 17,632 |
2015-12-11 | $10.76 | $10.96 | $10.76 | $10.92 | $108.96 | 20,540 |
2015-12-10 | $10.73 | $10.73 | $10.61 | $10.67 | $106.46 | 7,635 |
2015-12-09 | $10.65 | $10.76 | $10.55 | $10.72 | $106.97 | 4,370 |
2015-12-08 | $10.66 | $10.73 | $10.58 | $10.63 | $106.08 | 3,330 |
2015-12-07 | $10.46 | $10.61 | $10.46 | $10.58 | $105.57 | 6,101 |
2015-12-04 | $10.55 | $10.56 | $10.45 | $10.46 | $104.37 | 17,240 |
2015-12-03 | $10.40 | $10.60 | $10.40 | $10.56 | $105.37 | 10,808 |
2015-12-02 | $10.37 | $10.45 | $10.33 | $10.42 | $103.97 | 7,753 |
2015-12-01 | $10.40 | $10.44 | $10.37 | $10.37 | $103.47 | 37,037 |
2015-11-30 | $10.38 | $10.47 | $10.38 | $10.46 | $104.37 | 2,874 |
2015-11-27 | $10.44 | $10.45 | $10.41 | $10.42 | $103.97 | 610 |
2015-11-25 | $10.48 | $10.50 | $10.40 | $10.40 | $103.77 | 4,316 |
2015-11-24 | $10.58 | $10.59 | $10.47 | $10.50 | $104.77 | 3,743 |
2015-11-23 | $10.46 | $10.53 | $10.42 | $10.49 | $104.67 | 17,781 |
2015-11-20 | $10.51 | $10.51 | $10.43 | $10.47 | $104.47 | 11,159 |
2015-11-19 | $10.54 | $10.58 | $10.50 | $10.51 | $104.87 | 19,437 |
2015-11-18 | $10.66 | $10.70 | $10.55 | $10.57 | $105.47 | 10,030 |
2015-11-17 | $10.67 | $10.72 | $10.61 | $10.70 | $106.76 | 9,332 |
2015-11-16 | $10.81 | $10.82 | $10.66 | $10.66 | $106.37 | 34,952 |
2015-11-13 | $10.68 | $10.80 | $10.66 | $10.78 | $107.55 | 20,543 |
2015-11-12 | $10.52 | $10.63 | $10.49 | $10.62 | $105.96 | 31,584 |
2015-11-11 | $10.36 | $10.47 | $10.34 | $10.47 | $104.42 | 10,376 |
2015-11-10 | $10.37 | $10.42 | $10.34 | $10.36 | $103.37 | 11,726 |
2015-11-09 | $10.20 | $10.39 | $10.20 | $10.33 | $103.02 | 8,425 |
2015-11-06 | $10.29 | $10.34 | $10.20 | $10.20 | $101.77 | 7,214 |
2015-11-05 | $10.35 | $10.41 | $10.26 | $10.28 | $102.57 | 8,509 |
2015-11-04 | $10.31 | $10.38 | $10.29 | $10.36 | $103.37 | 10,861 |
2015-11-03 | $10.37 | $10.39 | $10.29 | $10.31 | $102.87 | 20,185 |
2015-11-02 | $10.53 | $10.57 | $10.36 | $10.39 | $103.67 | 17,198 |
2015-10-30 | $10.55 | $10.63 | $10.50 | $10.52 | $104.97 | 13,003 |
2015-10-29 | $10.58 | $10.63 | $10.58 | $10.61 | $105.81 | 6,952 |
2015-10-28 | $10.82 | $10.82 | $10.57 | $10.57 | $105.47 | 25,067 |
2015-10-27 | $10.76 | $10.88 | $10.74 | $10.83 | $108.06 | 15,063 |
2015-10-26 | $10.59 | $10.64 | $10.59 | $10.63 | $106.06 | 6,939 |
2015-10-23 | $10.64 | $10.67 | $10.56 | $10.59 | $105.67 | 71,099 |
2015-10-22 | $10.85 | $10.85 | $10.68 | $10.71 | $106.86 | 23,506 |
2015-10-21 | $10.72 | $10.91 | $10.72 | $10.91 | $108.86 | 20,392 |
2015-10-20 | $10.81 | $10.83 | $10.73 | $10.77 | $107.41 | 4,089 |
2015-10-19 | $10.81 | $10.83 | $10.74 | $10.75 | $107.26 | 10,198 |
2015-10-16 | $10.75 | $10.83 | $10.75 | $10.80 | $107.76 | 6,195 |
2015-10-15 | $10.81 | $10.93 | $10.78 | $10.79 | $107.66 | 12,363 |
2015-10-14 | $10.88 | $10.92 | $10.80 | $10.88 | $108.56 | 53,426 |
2015-10-13 | $10.85 | $10.87 | $10.74 | $10.83 | $108.06 | 5,826 |
2015-10-12 | $10.71 | $10.84 | $10.71 | $10.78 | $107.56 | 10,320 |
2015-10-09 | $10.65 | $10.77 | $10.65 | $10.74 | $107.20 | 10,890 |
2015-10-08 | $10.70 | $10.78 | $10.57 | $10.61 | $105.86 | 17,214 |
2015-10-07 | $10.84 | $10.89 | $10.68 | $10.70 | $106.76 | 185,371 |
2015-10-06 | $10.96 | $10.96 | $10.87 | $10.92 | $108.96 | 57,621 |
2015-10-05 | $11.20 | $11.30 | $10.92 | $10.96 | $109.36 | 23,577 |
2015-10-02 | $11.62 | $11.70 | $11.30 | $11.31 | $112.80 | 21,857 |
2015-10-01 | $11.41 | $11.65 | $11.38 | $11.50 | $114.75 | 55,254 |
2015-09-30 | $11.56 | $11.57 | $11.43 | $11.43 | $114.05 | 38,455 |
2015-09-29 | $11.67 | $11.74 | $11.56 | $11.65 | $116.24 | 201,869 |
2015-09-28 | $11.51 | $11.69 | $11.50 | $11.66 | $116.34 | 49,281 |
2015-09-25 | $11.39 | $11.52 | $11.36 | $11.44 | $114.15 | 21,843 |
2015-09-24 | $11.48 | $11.64 | $11.44 | $11.45 | $114.25 | 25,558 |
2015-09-23 | $11.32 | $11.42 | $11.30 | $11.39 | $113.65 | 6,176 |
2015-09-22 | $11.25 | $11.44 | $11.20 | $11.31 | $112.85 | 31,893 |
2015-09-21 | $11.06 | $11.13 | $10.98 | $11.10 | $110.75 | 6,820 |
2015-09-18 | $11.03 | $11.14 | $11.00 | $11.11 | $110.85 | 20,080 |
2015-09-17 | $10.91 | $10.96 | $10.77 | $10.96 | $109.36 | 48,668 |
2015-09-16 | $11.03 | $11.05 | $10.94 | $10.95 | $109.26 | 27,703 |
2015-09-15 | $11.27 | $11.27 | $11.02 | $11.06 | $110.35 | 26,517 |
2015-09-14 | $11.26 | $11.29 | $11.24 | $11.25 | $112.28 | 5,790 |
2015-09-11 | $11.28 | $11.39 | $11.23 | $11.23 | $112.05 | 15,765 |
2015-09-10 | $11.40 | $11.40 | $11.21 | $11.30 | $112.75 | 24,514 |
2015-09-09 | $11.23 | $11.43 | $11.17 | $11.40 | $113.75 | 42,083 |
2015-09-08 | $11.46 | $11.46 | $11.31 | $11.32 | $112.95 | 23,320 |
2015-09-04 | $11.67 | $11.67 | $11.49 | $11.58 | $115.54 | 19,544 |
2015-09-03 | $11.28 | $11.48 | $11.28 | $11.43 | $114.05 | 15,919 |
2015-09-02 | $11.54 | $11.63 | $11.48 | $11.49 | $114.60 | 46,862 |
2015-09-01 | $11.51 | $11.71 | $11.45 | $11.65 | $116.24 | 62,002 |
2015-08-31 | $11.41 | $11.45 | $11.21 | $11.28 | $112.55 | 30,530 |
2015-08-28 | $11.52 | $11.67 | $11.28 | $11.33 | $113.05 | 29,557 |
2015-08-27 | $11.54 | $11.60 | $11.39 | $11.44 | $114.15 | 30,650 |
2015-08-26 | $11.70 | $12.00 | $11.53 | $11.60 | $115.74 | 59,951 |
2015-08-25 | $11.60 | $12.00 | $11.38 | $11.99 | $119.63 | 35,432 |
2015-08-24 | $12.49 | $12.51 | $11.48 | $11.94 | $119.14 | 204,325 |
2015-08-21 | $11.50 | $11.60 | $11.34 | $11.60 | $115.74 | 39,285 |
2015-08-20 | $11.18 | $11.36 | $11.17 | $11.36 | $113.35 | 61,857 |
2015-08-19 | $11.02 | $11.14 | $11.00 | $11.09 | $110.65 | 8,210 |
2015-08-18 | $10.89 | $10.98 | $10.89 | $10.95 | $109.26 | 2,889 |
2015-08-17 | $11.01 | $11.06 | $10.90 | $10.90 | $108.76 | 8,554 |
2015-08-14 | $11.00 | $11.03 | $10.97 | $10.98 | $109.56 | 5,259 |
2015-08-13 | $10.94 | $11.02 | $10.94 | $11.02 | $109.96 | 7,521 |
2015-08-12 | $11.13 | $11.16 | $10.92 | $10.94 | $109.16 | 31,587 |
2015-08-11 | $10.94 | $11.04 | $10.93 | $11.00 | $109.75 | 4,887 |
2015-08-10 | $11.03 | $11.03 | $10.81 | $10.82 | $107.96 | 6,496 |
2015-08-07 | $11.00 | $11.10 | $10.98 | $11.03 | $110.06 | 10,765 |
2015-08-06 | $10.89 | $11.11 | $10.89 | $11.01 | $109.85 | 13,801 |
2015-08-05 | $10.97 | $10.97 | $10.80 | $10.92 | $108.96 | 4,510 |
2015-08-04 | $10.98 | $11.00 | $10.94 | $11.00 | $109.76 | 7,440 |
2015-08-03 | $10.92 | $11.03 | $10.92 | $11.00 | $109.76 | 10,431 |
2015-07-31 | $10.90 | $10.91 | $10.84 | $10.89 | $108.66 | 9,617 |
2015-07-30 | $11.01 | $11.06 | $10.94 | $10.95 | $109.26 | 8,905 |
2015-07-29 | $11.19 | $11.19 | $11.01 | $11.02 | $109.96 | 9,448 |
2015-07-28 | $11.27 | $11.33 | $11.11 | $11.14 | $111.15 | 11,224 |
2015-07-27 | $11.20 | $11.28 | $11.17 | $11.28 | $112.55 | 16,761 |
2015-07-24 | $11.09 | $11.17 | $11.01 | $11.15 | $111.25 | 7,946 |
2015-07-23 | $11.00 | $11.08 | $10.93 | $11.08 | $110.55 | 9,222 |
2015-07-22 | $11.01 | $11.01 | $10.98 | $10.99 | $109.70 | 4,177 |
2015-07-21 | $10.93 | $11.03 | $10.87 | $10.99 | $109.65 | 11,460 |
2015-07-20 | $10.90 | $10.98 | $10.90 | $10.97 | $109.46 | 12,054 |
2015-07-17 | $10.88 | $10.97 | $10.88 | $10.94 | $109.16 | 5,764 |
2015-07-16 | $10.91 | $10.94 | $10.89 | $10.93 | $109.06 | 5,051 |
2015-07-15 | $10.88 | $11.00 | $10.88 | $10.98 | $109.54 | 5,720 |
2015-07-14 | $10.93 | $10.93 | $10.87 | $10.89 | $108.66 | 33,461 |
Ranger Equity Bear ETF (HDGE) News Headlines
Recent Ranger Equity Bear ETF (HDGE) News
Similar Companies to Ranger Equity Bear ETF (HDGE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |