ProShares Short Midcap400 (MYY) Exchange: NYSE ARCA
Data as of April 25, 2024
$20.06 ($-0.16) -0.77%
ProShares Short Midcap400 - Daily Information
Click for more stock information on ProShares Short Midcap400.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $20.17 |
Previous Close | $20.06 |
High | $20.17 |
Low | $20.06 |
Adjusted Open | $20.17 |
Previous Adjusted Close | $20.06 |
Adjusted High | $20.17 |
Adjusted Low | $20.06 |
About ProShares Short Midcap400 (MYY)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of mid-size company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 400 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “MID.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short Midcap400 (MYY)
Historical Stock Data for ProShares Short Midcap400 (MYY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $20.17 | $20.17 | $20.06 | $20.06 | $20.06 | 2,324 |
2024-04-04 | $19.83 | $20.22 | $19.83 | $20.22 | $20.22 | 1,775 |
2024-04-03 | $20.01 | $20.03 | $19.97 | $20.00 | $20.00 | 14,298 |
2024-04-02 | $20.05 | $20.09 | $20.05 | $20.07 | $20.07 | 694 |
2024-04-01 | $19.80 | $19.82 | $19.80 | $19.81 | $19.81 | 435 |
2024-03-28 | $19.70 | $19.71 | $19.62 | $19.68 | $19.68 | 16,584 |
2024-03-27 | $19.89 | $19.89 | $19.75 | $19.75 | $19.75 | 3,319 |
2024-03-26 | $20.01 | $20.07 | $20.01 | $20.06 | $20.06 | 7,368 |
2024-03-25 | $19.93 | $20.03 | $19.93 | $20.03 | $20.03 | 1,226 |
2024-03-22 | $19.87 | $20.04 | $19.85 | $20.02 | $20.02 | 35,968 |
2024-03-21 | $19.99 | $19.99 | $19.86 | $19.86 | $19.86 | 26,491 |
2024-03-20 | $20.34 | $20.34 | $20.08 | $20.08 | $20.08 | 10,353 |
2024-03-19 | $20.66 | $20.69 | $20.49 | $20.51 | $20.34 | 46,001 |
2024-03-18 | $20.58 | $20.67 | $20.56 | $20.67 | $20.50 | 52,142 |
2024-03-15 | $20.54 | $20.64 | $20.54 | $20.62 | $20.46 | 3,309 |
2024-03-14 | $20.61 | $20.71 | $20.61 | $20.61 | $20.45 | 6,111 |
2024-03-13 | $20.37 | $20.37 | $20.30 | $20.34 | $20.18 | 14,368 |
2024-03-12 | $20.53 | $20.53 | $20.40 | $20.40 | $20.24 | 3,728 |
2024-03-11 | $20.52 | $20.59 | $20.51 | $20.51 | $20.35 | 752 |
2024-03-08 | $20.19 | $20.40 | $20.17 | $20.40 | $20.24 | 1,530 |
2024-03-07 | $20.32 | $20.32 | $20.29 | $20.29 | $20.13 | 2,301 |
2024-03-06 | $20.49 | $20.49 | $20.49 | $20.49 | $20.33 | 1,335 |
2024-03-05 | $20.57 | $20.63 | $20.52 | $20.62 | $20.45 | 1,372 |
2024-03-04 | $20.54 | $20.56 | $20.47 | $20.55 | $20.39 | 7,202 |
2024-03-01 | $20.89 | $20.89 | $20.69 | $20.69 | $20.52 | 526 |
2024-02-29 | $20.81 | $20.91 | $20.80 | $20.84 | $20.68 | 8,888 |
2024-02-28 | $21.09 | $21.09 | $20.95 | $20.98 | $20.82 | 4,852 |
2024-02-27 | $21.01 | $21.04 | $20.99 | $20.99 | $20.82 | 2,439 |
2024-02-26 | $21.05 | $21.06 | $21.05 | $21.06 | $20.89 | 8,366 |
2024-02-23 | $21.03 | $21.03 | $21.03 | $21.03 | $20.86 | 598 |
2024-02-22 | $21.20 | $21.20 | $21.05 | $21.05 | $20.89 | 1,010 |
2024-02-21 | $21.51 | $21.51 | $21.38 | $21.38 | $21.21 | 5,007 |
2024-02-20 | $21.44 | $21.49 | $21.40 | $21.42 | $21.25 | 537 |
2024-02-16 | $21.15 | $21.23 | $21.04 | $21.23 | $21.06 | 20,389 |
2024-02-15 | $21.16 | $21.18 | $21.05 | $21.05 | $20.88 | 24,884 |
2024-02-14 | $21.58 | $21.61 | $21.38 | $21.43 | $21.26 | 32,032 |
2024-02-13 | $21.75 | $21.84 | $21.55 | $21.74 | $21.57 | 4,589 |
2024-02-12 | $21.34 | $21.36 | $21.20 | $21.21 | $21.04 | 24,537 |
2024-02-09 | $21.50 | $21.50 | $21.40 | $21.40 | $21.23 | 10,083 |
2024-02-08 | $21.67 | $21.67 | $21.54 | $21.55 | $21.38 | 7,881 |
2024-02-07 | $21.78 | $21.78 | $21.72 | $21.75 | $21.58 | 45,830 |
2024-02-06 | $21.90 | $21.90 | $21.85 | $21.85 | $21.67 | 3,269 |
2024-02-05 | $21.93 | $22.09 | $21.88 | $21.94 | $21.77 | 45,623 |
2024-02-02 | $21.80 | $21.94 | $21.64 | $21.67 | $21.50 | 8,362 |
2024-02-01 | $21.80 | $21.80 | $21.69 | $21.69 | $21.52 | 711 |
2024-01-31 | $21.57 | $21.96 | $21.57 | $21.96 | $21.79 | 3,004 |
2024-01-30 | $21.59 | $21.59 | $21.54 | $21.55 | $21.38 | 688 |
2024-01-29 | $21.76 | $21.76 | $21.52 | $21.52 | $21.35 | 3,241 |
2024-01-26 | $21.63 | $21.70 | $21.63 | $21.69 | $21.52 | 1,306 |
2024-01-25 | $21.66 | $21.78 | $21.66 | $21.72 | $21.55 | 1,188 |
2024-01-24 | $21.49 | $21.84 | $21.49 | $21.84 | $21.66 | 4,686 |
2024-01-23 | $21.56 | $21.77 | $21.54 | $21.70 | $21.53 | 6,389 |
2024-01-22 | $21.69 | $21.69 | $21.62 | $21.62 | $21.45 | 4,702 |
2024-01-19 | $22.08 | $22.11 | $21.86 | $21.87 | $21.70 | 54,736 |
2024-01-18 | $22.18 | $22.27 | $22.07 | $22.07 | $21.90 | 3,138 |
2024-01-17 | $22.34 | $22.34 | $22.24 | $22.24 | $22.06 | 6,040 |
2024-01-16 | $22.14 | $22.15 | $22.04 | $22.09 | $21.91 | 63,973 |
2024-01-12 | $21.86 | $21.98 | $21.86 | $21.91 | $21.91 | 10,389 |
2024-01-11 | $21.84 | $22.11 | $21.84 | $21.89 | $21.89 | 224,556 |
2024-01-10 | $21.93 | $21.93 | $21.83 | $21.83 | $21.83 | 10,529 |
2024-01-09 | $22.01 | $22.02 | $21.85 | $21.90 | $21.90 | 38,275 |
2024-01-08 | $22.03 | $22.03 | $21.77 | $21.77 | $21.77 | 1,310 |
2024-01-05 | $22.21 | $22.21 | $21.98 | $22.04 | $22.04 | 15,425 |
2024-01-04 | $22.13 | $22.13 | $21.99 | $22.09 | $22.09 | 107,901 |
2024-01-03 | $21.87 | $22.05 | $21.87 | $22.05 | $22.05 | 14,580 |
2024-01-02 | $21.65 | $21.67 | $21.47 | $21.56 | $21.56 | 37,335 |
2023-12-29 | $21.29 | $21.47 | $21.29 | $21.45 | $21.45 | 6,727 |
2023-12-28 | $21.35 | $21.35 | $21.26 | $21.26 | $21.26 | 5,980 |
2023-12-27 | $21.25 | $21.29 | $21.25 | $21.26 | $21.26 | 1,513 |
2023-12-26 | $21.33 | $21.33 | $21.20 | $21.25 | $21.25 | 3,278 |
2023-12-22 | $21.36 | $21.42 | $21.36 | $21.41 | $21.41 | 2,801 |
2023-12-21 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 420 |
2023-12-20 | $21.48 | $21.77 | $21.37 | $21.77 | $21.77 | 8,843 |
2023-12-19 | $21.92 | $21.93 | $21.85 | $21.86 | $21.44 | 4,726 |
2023-12-18 | $22.04 | $22.17 | $22.03 | $22.14 | $21.71 | 3,761 |
2023-12-15 | $22.06 | $22.17 | $21.95 | $22.17 | $21.74 | 2,767 |
2023-12-14 | $22.03 | $22.05 | $21.90 | $21.93 | $21.50 | 21,997 |
2023-12-13 | $23.00 | $23.12 | $22.47 | $22.47 | $22.03 | 88,731 |
2023-12-12 | $23.12 | $23.12 | $22.99 | $23.06 | $22.61 | 2,473 |
2023-12-11 | $23.07 | $23.07 | $22.98 | $23.01 | $22.56 | 6,909 |
2023-12-08 | $23.16 | $23.16 | $23.11 | $23.12 | $23.12 | 2,690 |
2023-12-07 | $23.35 | $23.35 | $23.20 | $23.22 | $23.22 | 4,495 |
2023-12-06 | $23.08 | $23.34 | $22.95 | $23.34 | $23.34 | 2,108 |
2023-12-05 | $23.10 | $23.28 | $23.10 | $23.28 | $23.28 | 949 |
2023-12-04 | $23.20 | $23.20 | $22.98 | $22.98 | $22.98 | 3,207 |
2023-12-01 | $23.70 | $23.70 | $23.16 | $23.16 | $23.16 | 1,452 |
2023-11-30 | $23.72 | $23.82 | $23.72 | $23.73 | $23.73 | 2,873 |
2023-11-29 | $23.72 | $23.85 | $23.72 | $23.85 | $23.85 | 2,964 |
2023-11-28 | $23.93 | $23.94 | $23.85 | $23.94 | $23.94 | 1,862 |
2023-11-27 | $23.78 | $23.88 | $23.76 | $23.78 | $23.78 | 4,312 |
2023-11-24 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 157 |
2023-11-22 | $23.85 | $23.85 | $23.80 | $23.83 | $23.83 | 7,017 |
2023-11-21 | $23.96 | $23.96 | $23.91 | $23.95 | $23.95 | 1,362 |
2023-11-20 | $23.88 | $24.03 | $23.79 | $23.83 | $23.83 | 103,509 |
2023-11-17 | $23.94 | $23.95 | $23.90 | $23.92 | $23.92 | 6,705 |
2023-11-16 | $23.89 | $24.16 | $23.85 | $24.11 | $24.11 | 12,106 |
2023-11-15 | $23.92 | $23.92 | $23.61 | $23.85 | $23.85 | 7,898 |
2023-11-14 | $24.38 | $24.38 | $23.92 | $23.95 | $23.95 | 18,968 |
2023-11-13 | $24.95 | $25.00 | $24.89 | $24.90 | $24.90 | 11,415 |
2023-11-10 | $25.13 | $25.14 | $24.87 | $24.88 | $24.88 | 50,295 |
2023-11-09 | $24.88 | $25.17 | $24.83 | $25.17 | $25.17 | 9,820 |
2023-11-08 | $24.69 | $24.91 | $24.69 | $24.89 | $24.89 | 29,202 |
2023-11-07 | $24.82 | $24.82 | $24.73 | $24.79 | $24.79 | 639 |
2023-11-06 | $24.47 | $24.74 | $24.47 | $24.70 | $24.70 | 8,610 |
2023-11-03 | $24.64 | $24.64 | $24.34 | $24.47 | $24.47 | 4,061 |
2023-11-02 | $25.19 | $25.19 | $24.92 | $24.92 | $24.92 | 21,754 |
2023-11-01 | $25.71 | $25.79 | $25.46 | $25.48 | $25.48 | 88,207 |
2023-10-31 | $25.78 | $25.78 | $25.61 | $25.62 | $25.62 | 4,959 |
2023-10-30 | $25.87 | $26.05 | $25.83 | $25.86 | $25.86 | 8,753 |
2023-10-27 | $25.67 | $26.09 | $25.67 | $26.06 | $26.06 | 17,731 |
2023-10-26 | $25.81 | $25.81 | $25.62 | $25.69 | $25.69 | 16,604 |
2023-10-25 | $25.58 | $25.81 | $25.58 | $25.81 | $25.81 | 9,062 |
2023-10-24 | $25.45 | $25.51 | $25.30 | $25.40 | $25.40 | 49,988 |
2023-10-23 | $25.47 | $25.55 | $25.25 | $25.55 | $25.55 | 2,532 |
2023-10-20 | $25.06 | $25.30 | $25.02 | $25.30 | $25.30 | 8,413 |
2023-10-19 | $24.77 | $25.10 | $24.64 | $25.01 | $25.01 | 17,971 |
2023-10-18 | $24.49 | $24.64 | $24.45 | $24.63 | $24.63 | 5,225 |
2023-10-17 | $24.28 | $24.28 | $24.10 | $24.10 | $24.10 | 287 |
2023-10-16 | $24.52 | $24.52 | $24.35 | $24.36 | $24.36 | 28,066 |
2023-10-13 | $24.55 | $24.79 | $24.55 | $24.78 | $24.78 | 8,072 |
2023-10-12 | $24.48 | $24.75 | $24.42 | $24.62 | $24.62 | 42,180 |
2023-10-11 | $24.20 | $24.25 | $24.14 | $24.15 | $24.15 | 1,423 |
2023-10-10 | $24.34 | $24.34 | $24.06 | $24.21 | $24.21 | 11,899 |
2023-10-09 | $24.69 | $24.73 | $24.38 | $24.44 | $24.44 | 35,160 |
2023-10-06 | $24.90 | $24.90 | $24.49 | $24.61 | $24.61 | 7,837 |
2023-10-05 | $24.71 | $24.86 | $24.71 | $24.80 | $24.80 | 27,792 |
2023-10-04 | $24.88 | $25.06 | $24.73 | $24.75 | $24.75 | 30,548 |
2023-10-03 | $24.57 | $24.96 | $24.54 | $24.89 | $24.89 | 52,294 |
2023-10-02 | $24.27 | $24.52 | $24.27 | $24.47 | $24.47 | 48,674 |
2023-09-29 | $23.86 | $24.14 | $23.85 | $24.14 | $24.14 | 2,401 |
2023-09-28 | $24.36 | $24.36 | $23.97 | $24.05 | $24.05 | 10,092 |
2023-09-27 | $24.34 | $24.44 | $24.25 | $24.30 | $24.30 | 9,089 |
2023-09-26 | $24.20 | $24.42 | $24.14 | $24.42 | $24.42 | 5,172 |
2023-09-25 | $24.33 | $24.33 | $24.03 | $24.03 | $24.03 | 7,872 |
2023-09-22 | $24.13 | $24.17 | $24.06 | $24.17 | $24.17 | 8,106 |
2023-09-21 | $23.83 | $24.12 | $23.83 | $24.12 | $24.12 | 3,861 |
2023-09-20 | $23.52 | $23.70 | $23.37 | $23.70 | $23.70 | 4,640 |
2023-09-19 | $23.77 | $23.84 | $23.75 | $23.79 | $23.55 | 10,680 |
2023-09-18 | $23.77 | $23.78 | $23.68 | $23.74 | $23.51 | 7,840 |
2023-09-15 | $23.58 | $23.77 | $23.58 | $23.71 | $23.48 | 1,204 |
2023-09-14 | $23.55 | $23.56 | $23.46 | $23.46 | $23.23 | 6,826 |
2023-09-13 | $23.64 | $23.77 | $23.64 | $23.76 | $23.52 | 5,975 |
2023-09-12 | $23.56 | $23.62 | $23.52 | $23.59 | $23.36 | 6,796 |
2023-09-11 | $23.56 | $23.63 | $23.46 | $23.62 | $23.38 | 31,455 |
2023-09-08 | $23.57 | $23.65 | $23.56 | $23.63 | $23.40 | 4,513 |
2023-09-07 | $23.48 | $23.66 | $23.48 | $23.58 | $23.35 | 10,378 |
2023-09-06 | $23.29 | $23.45 | $23.29 | $23.38 | $23.15 | 2,239 |
2023-09-05 | $23.23 | $23.29 | $23.23 | $23.29 | $23.06 | 22,224 |
2023-09-01 | $22.80 | $22.82 | $22.73 | $22.76 | $22.76 | 6,840 |
2023-08-31 | $22.89 | $22.97 | $22.88 | $22.97 | $22.97 | 859 |
2023-08-30 | $23.03 | $23.03 | $22.90 | $22.97 | $22.97 | 7,119 |
2023-08-29 | $23.41 | $23.41 | $23.03 | $23.03 | $23.03 | 20,114 |
2023-08-28 | $23.51 | $23.51 | $23.30 | $23.35 | $23.35 | 3,451 |
2023-08-25 | $23.48 | $23.70 | $23.47 | $23.55 | $23.55 | 5,945 |
2023-08-24 | $23.39 | $23.59 | $23.39 | $23.59 | $23.59 | 1,908 |
2023-08-23 | $23.59 | $23.59 | $23.37 | $23.37 | $23.37 | 5,882 |
2023-08-22 | $23.44 | $23.65 | $23.44 | $23.61 | $23.61 | 5,062 |
2023-08-21 | $23.57 | $23.65 | $23.45 | $23.50 | $23.50 | 26,234 |
2023-08-18 | $23.57 | $23.58 | $23.48 | $23.54 | $23.54 | 10,372 |
2023-08-17 | $23.44 | $23.58 | $23.44 | $23.58 | $23.58 | 7,543 |
2023-08-16 | $23.10 | $23.27 | $22.99 | $23.27 | $23.27 | 3,509 |
2023-08-15 | $22.98 | $23.05 | $22.96 | $23.05 | $23.05 | 4,832 |
2023-08-14 | $22.83 | $22.96 | $22.76 | $22.76 | $22.76 | 9,198 |
2023-08-11 | $22.79 | $22.83 | $22.73 | $22.80 | $22.80 | 92,881 |
2023-08-10 | $22.57 | $22.77 | $22.57 | $22.77 | $22.77 | 2,170 |
2023-08-09 | $22.67 | $22.78 | $22.61 | $22.74 | $22.74 | 14,302 |
2023-08-08 | $22.79 | $22.80 | $22.60 | $22.61 | $22.61 | 33,449 |
2023-08-07 | $22.47 | $22.47 | $22.40 | $22.40 | $22.40 | 2,456 |
2023-08-04 | $22.47 | $22.59 | $22.39 | $22.58 | $22.58 | 27,529 |
2023-08-03 | $22.58 | $22.69 | $22.54 | $22.55 | $22.55 | 21,111 |
2023-08-02 | $22.43 | $22.53 | $22.42 | $22.46 | $22.46 | 32,221 |
2023-08-01 | $22.30 | $22.34 | $22.22 | $22.22 | $22.22 | 5,255 |
2023-07-31 | $22.16 | $22.23 | $22.13 | $22.16 | $22.16 | 2,462 |
2023-07-28 | $22.24 | $22.26 | $22.21 | $22.25 | $22.25 | 5,960 |
2023-07-27 | $22.09 | $22.48 | $22.09 | $22.43 | $22.43 | 5,614 |
2023-07-26 | $22.20 | $22.20 | $22.15 | $22.15 | $22.15 | 14,934 |
2023-07-25 | $22.22 | $22.25 | $22.22 | $22.25 | $22.25 | 135 |
2023-07-24 | $22.27 | $22.30 | $22.20 | $22.29 | $22.29 | 2,529 |
2023-07-21 | $22.27 | $22.32 | $22.21 | $22.30 | $22.30 | 4,378 |
2023-07-20 | $22.21 | $22.31 | $22.21 | $22.26 | $22.26 | 19,176 |
2023-07-19 | $22.19 | $22.19 | $22.07 | $22.11 | $22.11 | 15,035 |
2023-07-18 | $22.39 | $22.39 | $22.17 | $22.19 | $22.19 | 111,146 |
2023-07-17 | $22.52 | $22.52 | $22.39 | $22.41 | $22.41 | 6,175 |
2023-07-14 | $22.29 | $22.61 | $22.29 | $22.55 | $22.55 | 32,879 |
2023-07-13 | $22.36 | $22.39 | $22.32 | $22.32 | $22.32 | 12,245 |
2023-07-12 | $22.33 | $22.47 | $22.33 | $22.44 | $22.44 | 52,301 |
2023-07-11 | $22.70 | $22.70 | $22.59 | $22.59 | $22.59 | 7,563 |
2023-07-10 | $22.93 | $22.93 | $22.86 | $22.86 | $22.86 | 25,656 |
2023-07-07 | $23.31 | $23.31 | $22.97 | $23.13 | $23.13 | 5,342 |
2023-07-06 | $23.35 | $23.45 | $23.34 | $23.34 | $23.34 | 21,273 |
2023-07-05 | $23.04 | $23.08 | $22.97 | $23.08 | $23.08 | 6,531 |
2023-07-03 | $22.87 | $22.89 | $22.84 | $22.87 | $22.87 | 12,002 |
2023-06-30 | $22.95 | $23.00 | $22.90 | $22.92 | $22.92 | 5,640 |
2023-06-29 | $23.20 | $23.20 | $23.09 | $23.09 | $23.09 | 5,146 |
2023-06-28 | $23.43 | $23.45 | $23.38 | $23.38 | $23.38 | 1,525 |
2023-06-27 | $23.71 | $23.71 | $23.32 | $23.35 | $23.35 | 33,667 |
2023-06-26 | $23.92 | $23.92 | $23.66 | $23.72 | $23.72 | 14,817 |
2023-06-23 | $23.90 | $23.92 | $23.76 | $23.90 | $23.90 | 5,474 |
2023-06-22 | $23.60 | $23.65 | $23.59 | $23.65 | $23.65 | 5,423 |
2023-06-21 | $23.59 | $23.59 | $23.45 | $23.48 | $23.48 | 3,308 |
2023-06-20 | $23.69 | $23.77 | $23.68 | $23.71 | $23.71 | 30,144 |
2023-06-16 | $23.39 | $23.60 | $23.39 | $23.55 | $23.55 | 3,376 |
2023-06-15 | $23.73 | $23.73 | $23.44 | $23.44 | $23.44 | 2,914 |
2023-06-14 | $23.50 | $23.68 | $23.46 | $23.65 | $23.65 | 14,746 |
2023-06-13 | $23.65 | $23.65 | $23.47 | $23.51 | $23.51 | 4,388 |
2023-06-12 | $23.82 | $23.85 | $23.71 | $23.77 | $23.77 | 3,474 |
2023-06-09 | $23.74 | $23.89 | $23.74 | $23.88 | $23.88 | 2,815 |
2023-06-08 | $23.83 | $23.85 | $23.74 | $23.74 | $23.74 | 21,686 |
2023-06-07 | $23.86 | $23.89 | $23.60 | $23.60 | $23.60 | 76,309 |
2023-06-06 | $24.38 | $24.38 | $23.96 | $23.96 | $23.96 | 30,912 |
2023-06-05 | $24.35 | $24.61 | $24.35 | $24.46 | $24.46 | 9,000 |
2023-06-02 | $24.71 | $24.71 | $24.22 | $24.22 | $24.22 | 186,686 |
2023-06-01 | $25.21 | $25.25 | $24.98 | $25.03 | $25.03 | 8,505 |
2023-05-31 | $24.93 | $25.33 | $24.93 | $25.21 | $25.21 | 22,806 |
2023-05-30 | $24.87 | $24.92 | $24.81 | $24.87 | $24.87 | 5,690 |
2023-05-26 | $25.00 | $25.03 | $24.79 | $24.83 | $24.83 | 16,469 |
2023-05-25 | $25.16 | $25.25 | $25.05 | $25.07 | $25.07 | 5,567 |
2023-05-24 | $24.93 | $25.11 | $24.93 | $25.05 | $25.05 | 5,960 |
2023-05-23 | $24.52 | $24.78 | $24.47 | $24.78 | $24.78 | 11,143 |
2023-05-22 | $24.64 | $24.64 | $24.48 | $24.55 | $24.55 | 4,859 |
2023-05-19 | $24.45 | $24.75 | $24.45 | $24.66 | $24.66 | 19,783 |
2023-05-18 | $24.60 | $24.66 | $24.42 | $24.44 | $24.44 | 17,500 |
2023-05-17 | $24.85 | $25.00 | $24.62 | $24.62 | $24.62 | 15,862 |
2023-05-16 | $24.93 | $25.05 | $24.93 | $25.05 | $25.05 | 9,187 |
2023-05-15 | $24.89 | $24.89 | $24.66 | $24.71 | $24.71 | 11,695 |
2023-05-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 175 |
2023-05-11 | $24.91 | $24.94 | $24.88 | $24.88 | $24.88 | 8,335 |
2023-05-10 | $24.62 | $24.74 | $24.62 | $24.71 | $24.71 | 10,992 |
2023-05-09 | $24.81 | $24.81 | $24.66 | $24.73 | $24.73 | 6,647 |
2023-05-08 | $24.46 | $24.72 | $24.46 | $24.66 | $24.66 | 5,553 |
2023-05-05 | $24.69 | $24.75 | $24.58 | $24.58 | $24.58 | 4,121 |
2023-05-04 | $24.89 | $25.18 | $24.89 | $25.08 | $25.08 | 6,238 |
2023-05-03 | $24.57 | $24.69 | $24.31 | $24.69 | $24.69 | 12,266 |
2023-05-02 | $24.39 | $24.92 | $24.39 | $24.62 | $24.62 | 2,788 |
2023-05-01 | $24.28 | $24.32 | $24.26 | $24.28 | $24.28 | 8,695 |
2023-04-28 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 257 |
2023-04-27 | $24.86 | $24.86 | $24.49 | $24.51 | $24.51 | 11,303 |
2023-04-26 | $24.73 | $24.92 | $24.63 | $24.85 | $24.85 | 12,348 |
2023-04-25 | $24.40 | $24.64 | $24.40 | $24.64 | $24.64 | 840 |
2023-04-24 | $24.23 | $24.23 | $24.18 | $24.18 | $24.18 | 4,743 |
2023-04-21 | $24.16 | $24.30 | $24.16 | $24.18 | $24.18 | 776 |
2023-04-20 | $24.09 | $24.19 | $24.09 | $24.16 | $24.16 | 1,470 |
2023-04-19 | $24.22 | $24.22 | $24.06 | $24.06 | $24.06 | 6,069 |
2023-04-18 | $24.05 | $24.19 | $24.02 | $24.09 | $24.09 | 4,922 |
2023-04-17 | $24.14 | $24.26 | $24.06 | $24.06 | $24.06 | 3,009 |
2023-04-14 | $24.12 | $24.23 | $23.98 | $24.23 | $24.23 | 482 |
2023-04-13 | $24.30 | $24.30 | $24.11 | $24.11 | $24.11 | 4,346 |
2023-04-12 | $23.97 | $24.27 | $23.93 | $24.27 | $24.27 | 5,291 |
2023-04-11 | $24.21 | $24.24 | $24.05 | $24.13 | $24.13 | 17,879 |
2023-04-10 | $24.70 | $24.70 | $24.35 | $24.35 | $24.35 | 3,093 |
2023-04-06 | $24.71 | $24.71 | $24.57 | $24.61 | $24.61 | 17,114 |
2023-04-05 | $24.54 | $24.71 | $24.53 | $24.58 | $24.58 | 5,054 |
2023-04-04 | $24.05 | $24.47 | $24.05 | $24.39 | $24.39 | 9,146 |
2023-04-03 | $23.94 | $24.12 | $23.90 | $23.99 | $23.99 | 11,062 |
2023-03-31 | $24.22 | $24.22 | $23.95 | $23.95 | $23.95 | 36,610 |
2023-03-30 | $24.25 | $24.40 | $24.23 | $24.40 | $24.40 | 7,007 |
2023-03-29 | $24.53 | $24.59 | $24.46 | $24.47 | $24.47 | 10,896 |
2023-03-28 | $24.74 | $24.83 | $24.70 | $24.76 | $24.76 | 4,541 |
2023-03-27 | $24.86 | $24.98 | $24.72 | $24.81 | $24.81 | 9,285 |
2023-03-24 | $25.49 | $25.60 | $25.02 | $25.05 | $25.05 | 14,997 |
2023-03-23 | $24.93 | $25.41 | $24.67 | $25.24 | $25.24 | 175,180 |
2023-03-22 | $24.47 | $25.09 | $24.46 | $25.09 | $25.09 | 10,603 |
2023-03-21 | $24.80 | $24.80 | $24.54 | $24.64 | $24.49 | 16,137 |
2023-03-20 | $25.30 | $25.30 | $24.99 | $25.09 | $24.93 | 6,846 |
2023-03-17 | $25.18 | $25.60 | $25.16 | $25.52 | $25.36 | 59,934 |
2023-03-16 | $25.53 | $25.61 | $24.85 | $24.93 | $24.77 | 88,520 |
2023-03-15 | $25.29 | $25.61 | $25.23 | $25.27 | $25.11 | 77,894 |
2023-03-14 | $24.54 | $24.96 | $24.47 | $24.71 | $24.71 | 28,766 |
2023-03-13 | $25.34 | $25.35 | $24.86 | $25.20 | $25.20 | 17,295 |
2023-03-10 | $24.26 | $24.90 | $24.17 | $24.72 | $24.72 | 31,370 |
2023-03-09 | $23.41 | $24.05 | $23.41 | $24.04 | $24.04 | 28,085 |
2023-03-08 | $23.50 | $23.59 | $23.37 | $23.47 | $23.47 | 5,709 |
2023-03-07 | $23.17 | $23.50 | $23.17 | $23.48 | $23.48 | 9,071 |
2023-03-06 | $22.95 | $23.20 | $22.95 | $23.20 | $23.20 | 9,422 |
2023-03-03 | $23.07 | $23.08 | $22.90 | $22.90 | $22.90 | 16,677 |
2023-03-02 | $23.24 | $23.24 | $23.18 | $23.18 | $23.18 | 517 |
2023-03-01 | $23.22 | $23.37 | $23.22 | $23.27 | $23.27 | 24,516 |
2023-02-28 | $23.27 | $23.32 | $23.15 | $23.32 | $23.32 | 8,421 |
2023-02-27 | $23.17 | $23.29 | $23.11 | $23.28 | $23.28 | 14,576 |
2023-02-24 | $23.58 | $23.58 | $23.31 | $23.31 | $23.31 | 27,977 |
2023-02-23 | $23.20 | $23.39 | $23.09 | $23.18 | $23.18 | 18,678 |
2023-02-22 | $23.19 | $23.30 | $23.15 | $23.27 | $23.27 | 3,331 |
2023-02-21 | $23.05 | $23.30 | $23.05 | $23.28 | $23.28 | 16,047 |
2023-02-17 | $22.83 | $22.87 | $22.72 | $22.72 | $22.72 | 5,319 |
2023-02-16 | $22.82 | $22.82 | $22.51 | $22.70 | $22.70 | 4,193 |
2023-02-15 | $22.85 | $22.85 | $22.53 | $22.53 | $22.53 | 871 |
2023-02-14 | $22.70 | $22.88 | $22.65 | $22.65 | $22.65 | 2,688 |
2023-02-13 | $22.90 | $22.90 | $22.70 | $22.70 | $22.70 | 6,873 |
2023-02-10 | $23.10 | $23.10 | $22.93 | $22.95 | $22.95 | 14,371 |
2023-02-09 | $22.63 | $23.00 | $22.60 | $22.99 | $22.99 | 2,621 |
2023-02-08 | $22.52 | $22.72 | $22.52 | $22.71 | $22.71 | 96,779 |
2023-02-07 | $22.65 | $22.80 | $22.40 | $22.42 | $22.42 | 13,517 |
2023-02-06 | $22.52 | $22.65 | $22.52 | $22.59 | $22.59 | 7,273 |
2023-02-03 | $22.39 | $22.39 | $22.17 | $22.34 | $22.34 | 17,811 |
2023-02-02 | $22.29 | $22.37 | $22.14 | $22.22 | $22.22 | 101,800 |
2023-02-01 | $22.75 | $22.83 | $22.33 | $22.49 | $22.49 | 16,239 |
2023-01-31 | $23.30 | $23.30 | $22.82 | $22.82 | $22.82 | 12,931 |
2023-01-30 | $23.33 | $23.38 | $23.15 | $23.37 | $23.37 | 13,510 |
2023-01-27 | $23.23 | $23.28 | $23.08 | $23.10 | $23.10 | 2,972 |
2023-01-26 | $23.42 | $23.42 | $23.18 | $23.18 | $23.18 | 124,520 |
2023-01-25 | $23.68 | $23.68 | $23.36 | $23.36 | $23.36 | 23,030 |
2023-01-24 | $23.49 | $23.54 | $23.37 | $23.41 | $23.41 | 4,822 |
2023-01-23 | $23.57 | $23.57 | $23.27 | $23.33 | $23.33 | 10,435 |
2023-01-20 | $24.00 | $24.00 | $23.64 | $23.64 | $23.64 | 10,424 |
2023-01-19 | $23.92 | $24.10 | $23.92 | $24.00 | $24.00 | 9,164 |
2023-01-18 | $23.39 | $23.75 | $23.24 | $23.75 | $23.75 | 22,718 |
2023-01-17 | $23.44 | $23.46 | $23.39 | $23.45 | $23.45 | 14,681 |
2023-01-13 | $23.65 | $23.65 | $23.41 | $23.41 | $23.41 | 8,949 |
2023-01-12 | $23.63 | $23.68 | $23.50 | $23.52 | $23.52 | 9,729 |
2023-01-11 | $23.93 | $23.93 | $23.73 | $23.73 | $23.73 | 7,046 |
2023-01-10 | $24.27 | $24.27 | $24.01 | $24.01 | $24.01 | 7,859 |
2023-01-09 | $24.08 | $24.25 | $23.96 | $24.25 | $24.25 | 98,986 |
2023-01-06 | $24.70 | $24.70 | $24.22 | $24.22 | $24.22 | 5,171 |
2023-01-05 | $24.72 | $24.90 | $24.72 | $24.84 | $24.84 | 6,040 |
2023-01-04 | $24.72 | $24.78 | $24.47 | $24.59 | $24.59 | 25,904 |
2023-01-03 | $24.67 | $24.99 | $24.55 | $24.96 | $24.96 | 22,472 |
2022-12-30 | $24.84 | $25.01 | $24.84 | $24.85 | $24.85 | 21,726 |
2022-12-29 | $25.07 | $25.07 | $24.66 | $24.73 | $24.73 | 16,052 |
2022-12-28 | $24.93 | $25.20 | $24.93 | $25.20 | $25.20 | 45,198 |
2022-12-27 | $24.75 | $24.83 | $24.73 | $24.78 | $24.78 | 5,159 |
2022-12-23 | $25.01 | $25.01 | $24.77 | $24.77 | $24.77 | 11,510 |
2022-12-22 | $25.08 | $25.33 | $24.95 | $24.95 | $24.95 | 6,544 |
2022-12-21 | $24.85 | $24.90 | $24.70 | $24.77 | $24.67 | 10,582 |
2022-12-20 | $25.39 | $25.39 | $25.10 | $25.20 | $25.10 | 6,151 |
2022-12-19 | $25.10 | $25.41 | $25.10 | $25.36 | $25.26 | 5,485 |
2022-12-16 | $25.07 | $25.21 | $24.97 | $25.03 | $24.93 | 5,095 |
2022-12-15 | $24.57 | $24.85 | $24.57 | $24.78 | $24.68 | 7,608 |
2022-12-14 | $23.95 | $24.28 | $23.90 | $24.22 | $24.12 | 13,302 |
2022-12-13 | $23.59 | $24.22 | $23.59 | $24.11 | $24.01 | 28,950 |
2022-12-12 | $24.52 | $24.52 | $24.27 | $24.27 | $24.17 | 8,817 |
2022-12-09 | $24.31 | $24.51 | $24.28 | $24.51 | $24.41 | 37,397 |
2022-12-08 | $24.30 | $24.36 | $24.08 | $24.28 | $24.18 | 5,618 |
2022-12-07 | $24.49 | $24.49 | $24.28 | $24.41 | $24.32 | 15,636 |
2022-12-06 | $24.17 | $24.53 | $24.17 | $24.40 | $24.30 | 4,838 |
2022-12-05 | $23.65 | $24.18 | $23.65 | $24.12 | $24.02 | 10,900 |
2022-12-02 | $23.78 | $23.78 | $23.42 | $23.53 | $23.44 | 6,767 |
2022-12-01 | $23.39 | $23.56 | $23.39 | $23.54 | $23.44 | 14,260 |
2022-11-30 | $24.09 | $24.19 | $23.49 | $23.49 | $23.40 | 9,217 |
2022-11-29 | $24.13 | $24.13 | $24.04 | $24.04 | $23.94 | 1,803 |
2022-11-28 | $23.84 | $24.11 | $23.81 | $24.11 | $24.01 | 10,904 |
2022-11-25 | $23.75 | $23.75 | $23.64 | $23.67 | $23.58 | 3,342 |
2022-11-23 | $23.76 | $23.81 | $23.68 | $23.76 | $23.67 | 9,925 |
2022-11-22 | $24.06 | $24.06 | $23.76 | $23.76 | $23.67 | 22,640 |
2022-11-21 | $24.17 | $24.21 | $24.16 | $24.17 | $24.07 | 14,830 |
2022-11-18 | $24.08 | $24.13 | $24.08 | $24.13 | $24.13 | 1,900 |
2022-11-17 | $24.39 | $24.39 | $24.30 | $24.30 | $24.30 | 809 |
2022-11-16 | $23.99 | $24.14 | $23.99 | $24.12 | $24.12 | 10,013 |
2022-11-15 | $23.71 | $23.93 | $23.57 | $23.76 | $23.76 | 59,415 |
2022-11-14 | $23.99 | $24.13 | $23.80 | $24.13 | $24.13 | 11,090 |
2022-11-11 | $23.94 | $23.97 | $23.70 | $23.89 | $23.89 | 11,701 |
2022-11-10 | $24.52 | $24.52 | $24.02 | $24.05 | $24.05 | 24,503 |
2022-11-09 | $25.20 | $25.54 | $25.12 | $25.51 | $25.51 | 10,716 |
2022-11-08 | $25.11 | $25.18 | $24.70 | $24.98 | $24.98 | 20,402 |
2022-11-07 | $25.05 | $25.28 | $24.99 | $25.01 | $25.01 | 18,407 |
2022-11-04 | $25.31 | $25.56 | $25.06 | $25.23 | $25.23 | 24,754 |
2022-11-03 | $25.91 | $26.09 | $25.49 | $25.66 | $25.66 | 14,698 |
2022-11-02 | $24.93 | $25.60 | $24.73 | $25.57 | $25.57 | 67,964 |
2022-11-01 | $24.70 | $25.00 | $24.70 | $24.87 | $24.87 | 26,912 |
2022-10-31 | $25.01 | $25.05 | $24.82 | $24.94 | $24.94 | 21,696 |
2022-10-28 | $25.31 | $25.36 | $24.92 | $24.94 | $24.94 | 14,859 |
2022-10-27 | $25.23 | $25.40 | $25.07 | $25.38 | $25.38 | 19,170 |
2022-10-26 | $25.37 | $25.39 | $25.00 | $25.38 | $25.38 | 6,564 |
2022-10-25 | $26.06 | $26.06 | $25.42 | $25.45 | $25.45 | 125,815 |
2022-10-24 | $26.28 | $26.29 | $26.05 | $26.11 | $26.11 | 10,841 |
2022-10-21 | $26.81 | $27.01 | $26.23 | $26.28 | $26.28 | 26,496 |
2022-10-20 | $26.53 | $26.87 | $26.21 | $26.81 | $26.81 | 28,267 |
2022-10-19 | $26.14 | $26.63 | $26.12 | $26.40 | $26.40 | 11,663 |
2022-10-18 | $25.79 | $26.14 | $25.69 | $25.96 | $25.96 | 16,613 |
2022-10-17 | $26.50 | $26.50 | $26.25 | $26.33 | $26.33 | 30,014 |
2022-10-14 | $26.21 | $27.09 | $26.12 | $27.09 | $27.09 | 30,544 |
2022-10-13 | $27.55 | $27.74 | $26.34 | $26.42 | $26.42 | 15,717 |
2022-10-12 | $26.92 | $27.09 | $26.86 | $27.01 | $27.01 | 28,837 |
2022-10-11 | $27.06 | $27.23 | $26.57 | $26.87 | $26.87 | 32,418 |
2022-10-10 | $26.85 | $27.10 | $26.75 | $26.90 | $26.90 | 28,250 |
2022-10-07 | $26.37 | $26.93 | $26.37 | $26.83 | $26.83 | 36,315 |
2022-10-06 | $26.08 | $26.24 | $26.05 | $26.18 | $26.18 | 11,209 |
2022-10-05 | $26.22 | $26.37 | $25.89 | $26.00 | $26.00 | 15,319 |
2022-10-04 | $26.42 | $26.42 | $25.83 | $25.84 | $25.84 | 38,844 |
2022-10-03 | $27.30 | $27.46 | $26.73 | $26.88 | $26.88 | 23,597 |
2022-09-30 | $27.62 | $27.72 | $27.08 | $27.68 | $27.68 | 14,939 |
2022-09-29 | $27.30 | $27.76 | $27.30 | $27.50 | $27.50 | 37,111 |
2022-09-28 | $27.50 | $27.50 | $26.86 | $26.92 | $26.92 | 28,125 |
2022-09-27 | $27.36 | $27.93 | $27.26 | $27.68 | $27.68 | 42,213 |
2022-09-26 | $27.49 | $27.79 | $27.18 | $27.70 | $27.70 | 72,192 |
2022-09-23 | $27.15 | $27.58 | $27.07 | $27.27 | $27.27 | 103,845 |
2022-09-22 | $26.13 | $26.71 | $26.09 | $26.70 | $26.70 | 14,450 |
2022-09-21 | $25.67 | $26.12 | $25.40 | $26.12 | $26.12 | 18,126 |
2022-09-20 | $25.74 | $25.92 | $25.70 | $25.81 | $25.81 | 26,264 |
2022-09-19 | $25.99 | $25.99 | $25.37 | $25.37 | $25.37 | 10,062 |
2022-09-16 | $25.65 | $25.90 | $25.65 | $25.67 | $25.67 | 34,981 |
2022-09-15 | $25.32 | $25.42 | $24.96 | $25.34 | $25.34 | 64,829 |
2022-09-14 | $25.16 | $25.37 | $25.15 | $25.22 | $25.22 | 12,224 |
2022-09-13 | $24.87 | $25.25 | $24.84 | $25.17 | $25.17 | 31,441 |
2022-09-12 | $24.43 | $24.43 | $24.15 | $24.27 | $24.27 | 13,238 |
2022-09-09 | $24.76 | $24.80 | $24.47 | $24.51 | $24.51 | 23,911 |
2022-09-08 | $25.41 | $25.43 | $24.98 | $24.98 | $24.98 | 17,137 |
2022-09-07 | $25.83 | $25.83 | $25.18 | $25.19 | $25.19 | 22,102 |
2022-09-06 | $25.95 | $25.95 | $25.69 | $25.82 | $25.82 | 8,013 |
2022-09-02 | $25.25 | $25.68 | $25.13 | $25.62 | $25.62 | 47,280 |
2022-09-01 | $25.39 | $25.72 | $25.39 | $25.41 | $25.41 | 33,265 |
2022-08-31 | $25.02 | $25.25 | $24.89 | $25.19 | $25.19 | 18,747 |
2022-08-30 | $24.70 | $25.12 | $24.66 | $25.02 | $25.02 | 32,553 |
2022-08-29 | $24.74 | $24.77 | $24.52 | $24.69 | $24.69 | 11,085 |
2022-08-26 | $23.84 | $24.53 | $23.84 | $24.51 | $24.51 | 20,814 |
2022-08-25 | $23.91 | $24.00 | $23.83 | $23.83 | $23.83 | 6,554 |
2022-08-24 | $24.38 | $24.38 | $24.17 | $24.20 | $24.20 | 5,164 |
2022-08-23 | $24.34 | $24.35 | $24.11 | $24.34 | $24.34 | 7,006 |
2022-08-22 | $24.19 | $24.37 | $24.16 | $24.35 | $24.35 | 16,734 |
2022-08-19 | $23.66 | $23.87 | $23.66 | $23.80 | $23.80 | 8,380 |
2022-08-18 | $23.54 | $23.58 | $23.43 | $23.46 | $23.46 | 9,281 |
2022-08-17 | $23.49 | $23.73 | $23.49 | $23.62 | $23.62 | 5,588 |
2022-08-16 | $23.43 | $23.45 | $23.20 | $23.30 | $23.30 | 98,100 |
2022-08-15 | $23.62 | $23.62 | $23.43 | $23.44 | $23.44 | 17,709 |
2022-08-12 | $23.72 | $23.72 | $23.50 | $23.50 | $23.50 | 3,103 |
2022-08-11 | $23.82 | $23.85 | $23.61 | $23.81 | $23.81 | 9,539 |
2022-08-10 | $24.15 | $24.17 | $23.94 | $23.97 | $23.97 | 15,555 |
2022-08-09 | $24.59 | $24.65 | $24.59 | $24.62 | $24.62 | 27,444 |
2022-08-08 | $24.24 | $24.41 | $24.15 | $24.36 | $24.36 | 10,164 |
2022-08-05 | $24.68 | $24.72 | $24.50 | $24.53 | $24.53 | 25,129 |
2022-08-04 | $24.56 | $24.66 | $24.56 | $24.66 | $24.66 | 1,538 |
2022-08-03 | $24.57 | $24.64 | $24.42 | $24.49 | $24.49 | 31,836 |
2022-08-02 | $24.55 | $24.69 | $24.46 | $24.68 | $24.68 | 14,700 |
2022-08-01 | $24.56 | $24.65 | $24.35 | $24.43 | $24.43 | 40,986 |
2022-07-29 | $24.68 | $24.75 | $24.37 | $24.43 | $24.43 | 33,105 |
2022-07-28 | $25.02 | $25.28 | $24.77 | $24.77 | $24.77 | 29,375 |
2022-07-27 | $25.48 | $25.54 | $25.07 | $25.17 | $25.17 | 35,758 |
2022-07-26 | $25.63 | $25.73 | $25.62 | $25.63 | $25.63 | 23,889 |
2022-07-25 | $25.51 | $25.78 | $25.46 | $25.48 | $25.48 | 55,754 |
2022-07-22 | $25.36 | $25.81 | $25.32 | $25.64 | $25.64 | 14,928 |
2022-07-21 | $25.78 | $25.78 | $25.44 | $25.44 | $25.44 | 24,889 |
2022-07-20 | $25.93 | $25.93 | $25.60 | $25.63 | $25.63 | 34,403 |
2022-07-19 | $26.57 | $26.57 | $25.87 | $25.88 | $25.88 | 58,726 |
2022-07-18 | $26.40 | $26.79 | $26.37 | $26.76 | $26.76 | 3,644 |
2022-07-15 | $26.90 | $26.93 | $26.71 | $26.73 | $26.73 | 98,847 |
2022-07-14 | $27.43 | $27.60 | $27.22 | $27.25 | $27.25 | 159,482 |
2022-07-13 | $27.28 | $27.28 | $26.85 | $26.92 | $26.92 | 19,414 |
2022-07-12 | $26.99 | $26.99 | $26.62 | $26.88 | $26.88 | 3,415 |
2022-07-11 | $26.73 | $26.87 | $26.73 | $26.85 | $26.85 | 4,139 |
2022-07-08 | $26.56 | $26.70 | $26.36 | $26.52 | $26.52 | 8,327 |
2022-07-07 | $26.80 | $26.80 | $26.39 | $26.44 | $26.44 | 72,436 |
2022-07-06 | $26.94 | $27.22 | $26.85 | $27.03 | $27.03 | 9,867 |
2022-07-05 | $27.25 | $27.62 | $26.87 | $26.87 | $26.87 | 38,776 |
2022-07-01 | $27.25 | $27.27 | $26.79 | $26.85 | $26.85 | 23,633 |
2022-06-30 | $27.29 | $27.50 | $26.87 | $27.16 | $27.16 | 30,078 |
2022-06-29 | $26.90 | $27.10 | $26.87 | $26.90 | $26.90 | 14,868 |
2022-06-28 | $26.14 | $26.68 | $26.00 | $26.67 | $26.67 | 6,431 |
2022-06-27 | $26.31 | $26.50 | $26.23 | $26.33 | $26.33 | 5,148 |
2022-06-24 | $27.07 | $27.07 | $26.40 | $26.43 | $26.43 | 25,766 |
2022-06-23 | $27.43 | $27.73 | $27.35 | $27.37 | $27.37 | 23,840 |
2022-06-22 | $27.91 | $27.91 | $27.37 | $27.50 | $27.50 | 26,427 |
2022-06-21 | $27.48 | $27.56 | $27.22 | $27.44 | $27.44 | 58,114 |
2022-06-17 | $27.93 | $28.11 | $27.55 | $27.78 | $27.78 | 33,153 |
2022-06-16 | $27.43 | $28.18 | $27.40 | $28.05 | $28.05 | 61,924 |
2022-06-15 | $26.79 | $27.00 | $26.47 | $26.76 | $26.76 | 16,494 |
2022-06-14 | $26.90 | $27.34 | $26.79 | $27.08 | $27.08 | 48,161 |
2022-06-13 | $26.54 | $27.08 | $26.42 | $26.96 | $26.96 | 44,587 |
2022-06-10 | $25.58 | $25.84 | $25.48 | $25.76 | $25.76 | 12,558 |
2022-06-09 | $24.72 | $25.14 | $24.72 | $25.13 | $25.13 | 6,883 |
2022-06-08 | $24.59 | $24.66 | $24.57 | $24.63 | $24.63 | 10,523 |
2022-06-07 | $24.71 | $24.71 | $24.19 | $24.19 | $24.19 | 12,181 |
2022-06-06 | $24.40 | $24.58 | $24.40 | $24.50 | $24.50 | 18,241 |
2022-06-03 | $24.53 | $24.71 | $24.53 | $24.64 | $24.64 | 22,499 |
2022-06-02 | $24.87 | $24.87 | $24.38 | $24.38 | $24.38 | 20,588 |
2022-06-01 | $24.58 | $25.21 | $24.58 | $24.88 | $24.88 | 26,504 |
2022-05-31 | $24.64 | $24.87 | $24.60 | $24.72 | $24.72 | 7,498 |
2022-05-27 | $24.92 | $24.92 | $24.50 | $24.50 | $24.50 | 14,692 |
2022-05-26 | $25.42 | $25.42 | $24.99 | $25.07 | $25.07 | 26,146 |
2022-05-25 | $26.31 | $26.31 | $25.58 | $25.66 | $25.66 | 14,006 |
2022-05-24 | $26.11 | $26.53 | $26.03 | $26.20 | $26.20 | 22,538 |
2022-05-23 | $25.90 | $26.08 | $25.77 | $25.92 | $25.92 | 14,969 |
2022-05-20 | $25.88 | $26.65 | $25.88 | $26.16 | $26.16 | 29,101 |
2022-05-19 | $26.11 | $26.24 | $25.76 | $26.07 | $26.07 | 68,122 |
2022-05-18 | $25.34 | $26.10 | $25.34 | $26.03 | $26.03 | 23,155 |
2022-05-17 | $25.38 | $25.56 | $25.08 | $25.08 | $25.08 | 32,014 |
2022-05-16 | $25.75 | $25.86 | $25.68 | $25.86 | $25.86 | 12,539 |
2022-05-13 | $25.82 | $25.91 | $25.55 | $25.71 | $25.71 | 24,140 |
2022-05-12 | $26.82 | $26.90 | $26.35 | $26.39 | $26.39 | 54,817 |
2022-05-11 | $26.24 | $26.66 | $25.75 | $26.65 | $26.65 | 42,560 |
2022-05-10 | $25.76 | $26.60 | $25.76 | $26.20 | $26.20 | 35,815 |
2022-05-09 | $25.61 | $26.17 | $25.55 | $26.09 | $26.09 | 88,711 |
2022-05-06 | $25.23 | $25.55 | $25.00 | $25.26 | $25.26 | 16,712 |
2022-05-05 | $24.64 | $25.09 | $24.64 | $24.93 | $24.93 | 22,256 |
2022-05-04 | $24.64 | $24.84 | $24.02 | $24.04 | $24.04 | 19,012 |
2022-05-03 | $24.91 | $24.98 | $24.63 | $24.71 | $24.71 | 56,637 |
2022-05-02 | $25.14 | $25.52 | $24.87 | $24.96 | $24.96 | 18,028 |
2022-04-29 | $24.50 | $25.14 | $24.37 | $25.14 | $25.14 | 20,410 |
2022-04-28 | $24.63 | $25.11 | $24.39 | $24.48 | $24.48 | 14,529 |
2022-04-27 | $24.91 | $24.99 | $24.68 | $24.91 | $24.91 | 18,532 |
2022-04-26 | $24.43 | $24.92 | $24.42 | $24.92 | $24.92 | 7,769 |
2022-04-25 | $24.60 | $24.84 | $24.30 | $24.30 | $24.30 | 11,855 |
2022-04-22 | $23.91 | $24.37 | $23.91 | $24.36 | $24.36 | 4,574 |
2022-04-21 | $23.10 | $23.80 | $23.10 | $23.75 | $23.75 | 5,516 |
2022-04-20 | $23.42 | $23.42 | $23.21 | $23.32 | $23.32 | 14,165 |
2022-04-19 | $23.67 | $23.67 | $23.48 | $23.51 | $23.51 | 6,616 |
2022-04-18 | $23.96 | $24.13 | $23.96 | $24.05 | $24.05 | 7,486 |
2022-04-14 | $23.88 | $23.98 | $23.81 | $23.98 | $23.98 | 6,292 |
2022-04-13 | $23.98 | $24.00 | $23.86 | $23.86 | $23.86 | 4,855 |
2022-04-12 | $23.98 | $24.31 | $23.83 | $24.24 | $24.24 | 14,202 |
2022-04-11 | $24.19 | $24.23 | $23.91 | $24.22 | $24.22 | 13,739 |
2022-04-08 | $24.20 | $24.20 | $23.95 | $24.12 | $24.12 | 4,680 |
2022-04-07 | $24.16 | $24.40 | $23.98 | $24.09 | $24.09 | 8,737 |
2022-04-06 | $23.96 | $24.16 | $23.96 | $24.04 | $24.04 | 10,181 |
2022-04-05 | $23.59 | $23.80 | $23.58 | $23.78 | $23.78 | 4,486 |
2022-04-04 | $23.32 | $23.43 | $23.31 | $23.34 | $23.34 | 4,054 |
2022-04-01 | $23.21 | $23.46 | $23.21 | $23.30 | $23.30 | 4,251 |
2022-03-31 | $23.08 | $23.42 | $23.08 | $23.42 | $23.42 | 1,768 |
2022-03-30 | $22.82 | $23.23 | $22.82 | $23.14 | $23.14 | 6,285 |
2022-03-29 | $23.13 | $23.13 | $22.72 | $22.80 | $22.80 | 12,621 |
2022-03-28 | $23.44 | $23.57 | $23.26 | $23.26 | $23.26 | 5,562 |
2022-03-25 | $23.45 | $23.50 | $23.33 | $23.33 | $23.33 | 11,628 |
2022-03-24 | $23.75 | $23.75 | $23.50 | $23.50 | $23.50 | 6,037 |
2022-03-23 | $23.40 | $23.75 | $23.40 | $23.75 | $23.75 | 13,970 |
2022-03-22 | $23.35 | $23.39 | $23.17 | $23.34 | $23.34 | 8,997 |
2022-03-21 | $23.32 | $23.61 | $23.21 | $23.49 | $23.49 | 20,253 |
2022-03-18 | $23.77 | $23.77 | $23.37 | $23.37 | $23.37 | 42,327 |
2022-03-17 | $23.85 | $23.93 | $23.59 | $23.60 | $23.60 | 55,707 |
2022-03-16 | $24.18 | $24.43 | $23.82 | $23.82 | $23.82 | 90,682 |
2022-03-15 | $24.77 | $24.83 | $24.51 | $24.52 | $24.52 | 46,545 |
2022-03-14 | $24.70 | $24.99 | $24.49 | $24.91 | $24.91 | 23,022 |
2022-03-11 | $24.39 | $24.69 | $24.28 | $24.69 | $24.69 | 32,849 |
2022-03-10 | $24.70 | $24.77 | $24.39 | $24.44 | $24.44 | 38,071 |
2022-03-09 | $24.73 | $24.73 | $24.33 | $24.45 | $24.45 | 60,025 |
2022-03-08 | $25.14 | $25.36 | $24.61 | $25.16 | $25.16 | 116,182 |
2022-03-07 | $24.30 | $25.24 | $24.30 | $25.24 | $25.24 | 74,227 |
2022-03-04 | $24.16 | $24.54 | $24.16 | $24.32 | $24.32 | 54,453 |
2022-03-03 | $23.70 | $24.07 | $23.68 | $23.97 | $23.97 | 39,733 |
2022-03-02 | $24.22 | $24.22 | $23.65 | $23.76 | $23.76 | 32,575 |
2022-03-01 | $24.00 | $24.57 | $24.00 | $24.41 | $24.41 | 41,737 |
2022-02-28 | $24.22 | $24.22 | $23.86 | $23.94 | $23.94 | 24,460 |
2022-02-25 | $24.52 | $24.64 | $23.94 | $23.96 | $23.96 | 24,144 |
2022-02-24 | $25.71 | $25.71 | $24.60 | $24.65 | $24.65 | 40,266 |
2022-02-23 | $24.46 | $25.03 | $24.43 | $25.01 | $25.01 | 32,542 |
2022-02-22 | $24.38 | $24.69 | $24.21 | $24.57 | $24.57 | 16,272 |
2022-02-18 | $24.15 | $24.30 | $23.93 | $24.25 | $24.25 | 24,104 |
2022-02-17 | $23.84 | $24.15 | $23.79 | $24.13 | $24.13 | 33,119 |
2022-02-16 | $23.78 | $23.83 | $23.58 | $23.63 | $23.63 | 9,358 |
2022-02-15 | $23.93 | $23.93 | $23.70 | $23.71 | $23.71 | 15,278 |
2022-02-14 | $24.17 | $24.38 | $24.07 | $24.24 | $24.24 | 50,618 |
2022-02-11 | $23.83 | $24.25 | $23.79 | $24.16 | $24.16 | 30,815 |
2022-02-10 | $23.83 | $23.95 | $23.34 | $23.84 | $23.84 | 26,828 |
2022-02-09 | $23.68 | $23.70 | $23.50 | $23.51 | $23.51 | 98,681 |
2022-02-08 | $24.16 | $24.16 | $23.96 | $23.96 | $23.96 | 14,057 |
2022-02-07 | $24.36 | $24.46 | $24.27 | $24.40 | $24.40 | 10,787 |
2022-02-04 | $24.50 | $24.72 | $24.23 | $24.42 | $24.42 | 15,829 |
2022-02-03 | $24.29 | $24.46 | $24.14 | $24.45 | $24.45 | 9,802 |
2022-02-02 | $24.05 | $24.20 | $23.96 | $24.08 | $24.08 | 11,901 |
2022-02-01 | $24.23 | $24.53 | $24.04 | $24.08 | $24.08 | 143,998 |
2022-01-31 | $24.99 | $24.99 | $24.30 | $24.30 | $24.30 | 22,742 |
2022-01-28 | $25.32 | $25.60 | $24.90 | $24.90 | $24.90 | 12,980 |
2022-01-27 | $24.77 | $25.37 | $24.50 | $25.35 | $25.35 | 93,829 |
2022-01-26 | $24.40 | $25.20 | $24.22 | $24.97 | $24.97 | 20,725 |
2022-01-25 | $24.65 | $25.13 | $24.55 | $24.71 | $24.71 | 5,827 |
2022-01-24 | $25.14 | $25.43 | $24.25 | $24.30 | $24.30 | 107,506 |
2022-01-21 | $24.40 | $24.74 | $24.24 | $24.73 | $24.73 | 30,491 |
2022-01-20 | $23.79 | $24.35 | $23.52 | $24.35 | $24.35 | 18,181 |
2022-01-19 | $23.52 | $23.90 | $23.52 | $23.90 | $23.90 | 12,492 |
2022-01-18 | $23.46 | $23.63 | $23.40 | $23.60 | $23.60 | 13,965 |
2022-01-14 | $23.32 | $23.42 | $23.11 | $23.12 | $23.12 | 24,124 |
2022-01-13 | $22.86 | $23.03 | $22.86 | $23.03 | $23.03 | 4,824 |
2022-01-12 | $23.04 | $23.07 | $22.93 | $22.94 | $22.94 | 7,452 |
2022-01-11 | $23.28 | $23.29 | $22.92 | $22.93 | $22.93 | 6,306 |
2022-01-10 | $23.14 | $23.38 | $23.12 | $23.12 | $23.12 | 13,642 |
2022-01-07 | $22.94 | $23.02 | $22.90 | $23.02 | $23.02 | 4,184 |
2022-01-06 | $22.91 | $22.91 | $22.74 | $22.88 | $22.88 | 6,190 |
2022-01-05 | $22.44 | $22.95 | $22.41 | $22.95 | $22.95 | 4,328 |
2022-01-04 | $22.41 | $22.50 | $22.40 | $22.45 | $22.45 | 4,479 |
2022-01-03 | $22.60 | $22.71 | $22.60 | $22.60 | $22.60 | 659 |
2021-12-31 | $22.69 | $22.69 | $22.55 | $22.63 | $22.63 | 11,805 |
2021-12-30 | $22.54 | $22.68 | $22.49 | $22.68 | $22.68 | 1,646 |
2021-12-29 | $22.68 | $22.68 | $22.59 | $22.61 | $22.61 | 1,820 |
2021-12-28 | $22.71 | $22.75 | $22.62 | $22.75 | $22.75 | 2,510 |
2021-12-27 | $22.90 | $22.90 | $22.73 | $22.73 | $22.73 | 8,797 |
2021-12-23 | $23.17 | $23.17 | $22.99 | $23.07 | $23.07 | 8,008 |
2021-12-22 | $23.29 | $23.29 | $23.20 | $23.20 | $23.20 | 8,934 |
2021-12-21 | $23.80 | $23.80 | $23.43 | $23.43 | $23.43 | 3,828 |
2021-12-20 | $24.31 | $24.36 | $24.02 | $24.04 | $24.04 | 13,406 |
2021-12-17 | $23.85 | $23.85 | $23.47 | $23.63 | $23.63 | 3,519 |
2021-12-16 | $23.16 | $23.68 | $23.16 | $23.63 | $23.63 | 3,609 |
2021-12-15 | $23.60 | $23.75 | $23.33 | $23.33 | $23.33 | 5,445 |
2021-12-14 | $23.53 | $23.61 | $23.40 | $23.59 | $23.59 | 6,699 |
2021-12-13 | $23.26 | $23.52 | $23.26 | $23.47 | $23.47 | 10,511 |
2021-12-10 | $23.23 | $23.27 | $23.14 | $23.25 | $23.25 | 8,376 |
2021-12-09 | $23.01 | $23.24 | $23.00 | $23.24 | $23.24 | 2,797 |
2021-12-08 | $22.98 | $22.98 | $22.90 | $22.94 | $22.94 | 2,974 |
2021-12-07 | $23.15 | $23.15 | $22.93 | $23.05 | $23.05 | 5,961 |
2021-12-06 | $23.68 | $23.68 | $23.31 | $23.45 | $23.45 | 11,310 |
2021-12-03 | $23.58 | $24.09 | $23.58 | $23.94 | $23.94 | 6,619 |
2021-12-02 | $24.20 | $24.20 | $23.60 | $23.68 | $23.68 | 2,255 |
2021-12-01 | $23.58 | $24.25 | $23.31 | $24.25 | $24.25 | 17,164 |
2021-11-30 | $23.48 | $23.97 | $23.48 | $23.91 | $23.91 | 6,479 |
2021-11-29 | $22.98 | $23.38 | $22.98 | $23.28 | $23.28 | 2,012 |
2021-11-26 | $23.26 | $23.51 | $23.17 | $23.33 | $23.33 | 23,368 |
2021-11-24 | $22.62 | $22.65 | $22.61 | $22.61 | $22.61 | 759 |
2021-11-23 | $22.63 | $22.71 | $22.56 | $22.59 | $22.59 | 428 |
2021-11-22 | $22.48 | $22.57 | $22.45 | $22.57 | $22.57 | 1,480 |
2021-11-19 | $22.63 | $22.68 | $22.52 | $22.63 | $22.63 | 2,717 |
2021-11-18 | $22.52 | $22.56 | $22.51 | $22.52 | $22.52 | 2,259 |
2021-11-17 | $22.50 | $22.54 | $22.47 | $22.47 | $22.47 | 1,908 |
2021-11-16 | $22.29 | $22.31 | $22.24 | $22.31 | $22.31 | 500 |
2021-11-15 | $22.29 | $22.35 | $22.29 | $22.35 | $22.35 | 710 |
2021-11-12 | $22.40 | $22.41 | $22.39 | $22.39 | $22.39 | 2,478 |
2021-11-11 | $22.43 | $22.50 | $22.43 | $22.46 | $22.46 | 821 |
2021-11-10 | $22.55 | $22.64 | $22.55 | $22.58 | $22.58 | 1,562 |
2021-11-09 | $22.38 | $22.40 | $22.38 | $22.39 | $22.39 | 8,536 |
2021-11-08 | $22.29 | $22.38 | $22.29 | $22.37 | $22.37 | 3,731 |
2021-11-05 | $22.40 | $22.47 | $22.31 | $22.38 | $22.38 | 9,047 |
2021-11-04 | $22.45 | $22.60 | $22.34 | $22.57 | $22.57 | 19,489 |
2021-11-03 | $22.72 | $22.72 | $22.43 | $22.51 | $22.51 | 15,177 |
2021-11-02 | $22.82 | $22.82 | $22.75 | $22.77 | $22.77 | 15,975 |
2021-11-01 | $23.08 | $23.08 | $22.79 | $22.79 | $22.79 | 2,088 |
2021-10-29 | $23.20 | $23.29 | $23.20 | $23.29 | $23.29 | 1,946 |
2021-10-28 | $23.58 | $23.58 | $23.31 | $23.31 | $23.31 | 2,501 |
2021-10-27 | $23.53 | $23.67 | $23.52 | $23.67 | $23.67 | 691 |
2021-10-26 | $23.07 | $23.31 | $23.07 | $23.31 | $23.31 | 1,304 |
2021-10-25 | $23.14 | $23.19 | $23.14 | $23.19 | $23.19 | 576 |
2021-10-22 | $23.25 | $23.31 | $23.18 | $23.28 | $23.28 | 8,863 |
2021-10-21 | $23.38 | $23.38 | $23.32 | $23.32 | $23.32 | 1,756 |
2021-10-20 | $23.44 | $23.44 | $23.39 | $23.41 | $23.41 | 9,622 |
2021-10-19 | $23.53 | $23.58 | $23.53 | $23.58 | $23.58 | 4,596 |
2021-10-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 380 |
2021-10-15 | $23.59 | $23.70 | $23.47 | $23.70 | $23.70 | 6,393 |
2021-10-14 | $23.89 | $23.89 | $23.73 | $23.75 | $23.75 | 4,746 |
2021-10-13 | $24.38 | $24.38 | $24.11 | $24.14 | $24.14 | 2,511 |
2021-10-12 | $24.13 | $24.25 | $24.13 | $24.23 | $24.23 | 820 |
2021-10-11 | $24.17 | $24.36 | $24.04 | $24.36 | $24.36 | 6,259 |
2021-10-08 | $24.11 | $24.24 | $24.11 | $24.24 | $24.24 | 3,404 |
2021-10-07 | $24.25 | $24.25 | $23.95 | $24.10 | $24.10 | 8,228 |
2021-10-06 | $24.60 | $24.84 | $24.45 | $24.45 | $24.45 | 19,014 |
2021-10-05 | $24.41 | $24.41 | $24.36 | $24.41 | $24.41 | 19,787 |
2021-10-04 | $24.40 | $24.54 | $24.22 | $24.46 | $24.46 | 113,708 |
2021-10-01 | $24.64 | $24.80 | $24.19 | $24.32 | $24.32 | 16,158 |
2021-09-30 | $24.22 | $24.69 | $24.22 | $24.69 | $24.69 | 24,046 |
2021-09-29 | $24.39 | $24.39 | $24.28 | $24.34 | $24.34 | 252,029 |
2021-09-28 | $24.29 | $24.36 | $24.20 | $24.36 | $24.36 | 19,420 |
2021-09-27 | $23.98 | $24.00 | $23.90 | $24.00 | $24.00 | 2,614 |
2021-09-24 | $24.25 | $24.34 | $24.15 | $24.21 | $24.21 | 1,162 |
2021-09-23 | $24.35 | $24.35 | $24.05 | $24.19 | $24.19 | 21,678 |
2021-09-22 | $24.77 | $24.77 | $24.44 | $24.53 | $24.53 | 18,001 |
2021-09-21 | $24.89 | $24.93 | $24.77 | $24.84 | $24.84 | 17,745 |
2021-09-20 | $24.88 | $25.13 | $24.80 | $24.81 | $24.81 | 41,910 |
2021-09-17 | $24.28 | $24.44 | $24.25 | $24.44 | $24.44 | 14,291 |
2021-09-16 | $24.26 | $24.34 | $24.17 | $24.25 | $24.25 | 63,364 |
2021-09-15 | $24.40 | $24.40 | $24.22 | $24.24 | $24.24 | 4,945 |
2021-09-14 | $24.18 | $24.50 | $24.18 | $24.50 | $24.50 | 7,474 |
2021-09-13 | $24.25 | $24.26 | $24.22 | $24.22 | $24.22 | 11,255 |
2021-09-10 | $24.10 | $24.37 | $24.10 | $24.37 | $24.37 | 2,475 |
2021-09-09 | $24.06 | $24.14 | $23.99 | $24.14 | $24.14 | 7,679 |
2021-09-08 | $24.09 | $24.15 | $24.02 | $24.10 | $24.10 | 1,018 |
2021-09-07 | $23.74 | $24.00 | $23.74 | $24.00 | $24.00 | 2,333 |
2021-09-03 | $23.70 | $23.75 | $23.70 | $23.73 | $23.73 | 701 |
2021-09-02 | $23.64 | $23.64 | $23.59 | $23.63 | $23.63 | 2,181 |
2021-09-01 | $23.73 | $23.94 | $23.73 | $23.75 | $23.75 | 5,757 |
2021-08-31 | $23.78 | $23.81 | $23.76 | $23.80 | $23.80 | 2,716 |
2021-08-30 | $23.66 | $23.75 | $23.66 | $23.75 | $23.75 | 337 |
2021-08-27 | $23.73 | $23.73 | $23.65 | $23.71 | $23.71 | 1,183 |
2021-08-26 | $24.06 | $24.14 | $24.05 | $24.14 | $24.14 | 1,754 |
2021-08-25 | $24.00 | $24.00 | $23.81 | $23.92 | $23.92 | 2,184 |
2021-08-24 | $24.25 | $24.25 | $24.03 | $24.07 | $24.07 | 1,306 |
2021-08-23 | $24.41 | $24.41 | $24.28 | $24.30 | $24.30 | 2,949 |
2021-08-20 | $24.81 | $24.81 | $24.53 | $24.53 | $24.53 | 1,400 |
2021-08-19 | $24.65 | $24.90 | $24.65 | $24.83 | $24.83 | 4,434 |
2021-08-18 | $24.48 | $24.60 | $24.40 | $24.60 | $24.60 | 759 |
2021-08-17 | $24.30 | $24.50 | $24.28 | $24.38 | $24.38 | 4,946 |
2021-08-16 | $24.18 | $24.29 | $24.10 | $24.10 | $24.10 | 1,102 |
2021-08-13 | $24.05 | $24.05 | $24.03 | $24.03 | $24.03 | 770 |
2021-08-12 | $24.00 | $24.10 | $23.94 | $23.99 | $23.99 | 1,480 |
2021-08-11 | $24.12 | $24.25 | $23.95 | $23.95 | $23.95 | 7,118 |
2021-08-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 527 |
2021-08-09 | $24.23 | $24.36 | $24.16 | $24.23 | $24.23 | 2,985 |
2021-08-06 | $24.19 | $24.21 | $24.16 | $24.17 | $24.17 | 574 |
2021-08-05 | $24.46 | $24.46 | $24.27 | $24.27 | $24.27 | 1,268 |
2021-08-04 | $24.37 | $24.51 | $24.26 | $24.51 | $24.51 | 3,221 |
2021-08-03 | $24.35 | $24.57 | $24.26 | $24.26 | $24.26 | 2,740 |
2021-08-02 | $24.22 | $24.42 | $24.04 | $24.41 | $24.41 | 5,858 |
2021-07-30 | $24.29 | $24.36 | $24.17 | $24.32 | $24.32 | 1,097 |
2021-07-29 | $24.22 | $24.28 | $24.15 | $24.28 | $24.28 | 2,168 |
2021-07-28 | $24.65 | $24.65 | $24.53 | $24.53 | $24.53 | 519 |
2021-07-27 | $24.71 | $24.88 | $24.71 | $24.71 | $24.71 | 2,985 |
2021-07-26 | $24.59 | $24.61 | $24.52 | $24.57 | $24.57 | 4,322 |
2021-07-23 | $24.67 | $24.85 | $24.60 | $24.60 | $24.60 | 2,745 |
2021-07-22 | $24.64 | $24.81 | $24.64 | $24.81 | $24.81 | 1,200 |
2021-07-21 | $24.66 | $24.69 | $24.53 | $24.58 | $24.58 | 13,225 |
2021-07-20 | $25.51 | $25.51 | $24.80 | $24.88 | $24.88 | 13,691 |
2021-07-19 | $25.62 | $25.83 | $25.44 | $25.61 | $25.61 | 20,296 |
2021-07-16 | $24.99 | $25.20 | $24.88 | $25.19 | $25.19 | 7,634 |
2021-07-15 | $24.97 | $25.03 | $24.86 | $24.89 | $24.89 | 7,025 |
2021-07-14 | $24.59 | $24.81 | $24.44 | $24.81 | $24.81 | 674 |
2021-07-13 | $24.52 | $24.67 | $24.49 | $24.67 | $24.67 | 31,809 |
2021-07-12 | $24.53 | $24.53 | $24.31 | $24.31 | $24.31 | 308 |
2021-07-09 | $24.50 | $24.50 | $24.37 | $24.37 | $24.37 | 1,548 |
2021-07-08 | $25.04 | $25.05 | $24.83 | $24.94 | $24.94 | 5,515 |
2021-07-07 | $24.61 | $24.61 | $24.59 | $24.59 | $24.59 | 850 |
2021-07-06 | $24.28 | $24.74 | $24.28 | $24.62 | $24.62 | 2,156 |
2021-07-02 | $24.20 | $24.37 | $24.20 | $24.37 | $24.37 | 205 |
2021-07-01 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 4,732 |
2021-06-30 | $24.55 | $24.55 | $24.48 | $24.48 | $24.48 | 998 |
2021-06-29 | $24.46 | $24.52 | $24.46 | $24.52 | $24.52 | 1,733 |
2021-06-28 | $24.46 | $24.47 | $24.46 | $24.47 | $24.47 | 3,166 |
2021-06-25 | $24.39 | $24.39 | $24.22 | $24.22 | $24.22 | 3,300 |
2021-06-24 | $24.56 | $24.56 | $24.46 | $24.47 | $24.47 | 742 |
2021-06-23 | $24.67 | $24.69 | $24.59 | $24.69 | $24.69 | 1,314 |
2021-06-22 | $24.70 | $24.72 | $24.70 | $24.71 | $24.71 | 22,004 |
2021-06-21 | $25.03 | $25.04 | $24.71 | $24.73 | $24.73 | 11,406 |
2021-06-18 | $25.15 | $25.34 | $25.06 | $25.34 | $25.34 | 18,709 |
2021-06-17 | $24.85 | $24.85 | $24.84 | $24.85 | $24.85 | 3,381 |
2021-06-16 | $24.44 | $24.46 | $24.44 | $24.46 | $24.46 | 26,090 |
2021-06-15 | $24.22 | $24.30 | $24.22 | $24.30 | $24.30 | 587 |
2021-06-14 | $24.06 | $24.29 | $24.06 | $24.29 | $24.29 | 149 |
2021-06-11 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1,925 |
2021-06-10 | $24.19 | $24.25 | $24.19 | $24.25 | $24.25 | 3,291 |
2021-06-09 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 130 |
2021-06-08 | $24.35 | $24.35 | $24.07 | $24.08 | $24.08 | 2,947 |
2021-06-07 | $24.25 | $24.32 | $24.25 | $24.32 | $24.32 | 966 |
2021-06-04 | $24.35 | $24.41 | $24.27 | $24.29 | $24.29 | 7,595 |
2021-06-03 | $24.38 | $24.56 | $24.36 | $24.41 | $24.41 | 7,163 |
2021-06-02 | $24.24 | $24.33 | $24.24 | $24.30 | $24.30 | 2,148 |
2021-06-01 | $24.14 | $24.18 | $24.13 | $24.16 | $24.16 | 7,047 |
2021-05-28 | $24.34 | $24.34 | $24.29 | $24.30 | $24.30 | 1,218 |
2021-05-27 | $24.35 | $24.35 | $24.31 | $24.31 | $24.31 | 2,742 |
2021-05-26 | $24.51 | $24.51 | $24.48 | $24.50 | $24.50 | 2,050 |
2021-05-25 | $24.39 | $24.71 | $24.39 | $24.71 | $24.71 | 2,451 |
2021-05-24 | $24.55 | $24.55 | $24.51 | $24.54 | $24.54 | 2,753 |
2021-05-21 | $24.71 | $24.71 | $24.66 | $24.66 | $24.66 | 1,791 |
2021-05-20 | $24.77 | $24.89 | $24.73 | $24.73 | $24.73 | 9,086 |
2021-05-19 | $24.91 | $24.91 | $24.84 | $24.84 | $24.84 | 220 |
2021-05-18 | $24.49 | $24.64 | $24.49 | $24.64 | $24.64 | 1,389 |
2021-05-17 | $24.61 | $24.61 | $24.41 | $24.41 | $24.41 | 119 |
2021-05-14 | $24.65 | $24.65 | $24.38 | $24.38 | $24.38 | 1,615 |
2021-05-13 | $24.97 | $25.08 | $24.80 | $24.80 | $24.80 | 8,334 |
2021-05-12 | $24.58 | $25.28 | $24.58 | $25.26 | $25.26 | 7,270 |
2021-05-11 | $24.60 | $24.76 | $24.42 | $24.52 | $24.52 | 3,837 |
2021-05-10 | $24.02 | $24.28 | $24.00 | $24.28 | $24.28 | 5,375 |
2021-05-07 | $24.36 | $24.36 | $24.02 | $24.02 | $24.02 | 1,251 |
2021-05-06 | $24.37 | $24.60 | $24.31 | $24.31 | $24.31 | 16,339 |
2021-05-05 | $24.38 | $24.45 | $24.38 | $24.41 | $24.41 | 6,116 |
2021-05-04 | $24.41 | $24.52 | $24.38 | $24.38 | $24.38 | 3,409 |
2021-05-03 | $24.29 | $24.29 | $24.20 | $24.29 | $24.29 | 770 |
2021-04-30 | $24.24 | $24.45 | $24.23 | $24.42 | $24.42 | 9,807 |
2021-04-29 | $23.94 | $24.28 | $23.94 | $24.12 | $24.12 | 1,553 |
2021-04-28 | $24.10 | $24.14 | $24.10 | $24.12 | $24.12 | 3,738 |
2021-04-27 | $24.17 | $24.17 | $24.07 | $24.10 | $24.10 | 1,886 |
2021-04-26 | $24.11 | $24.15 | $24.09 | $24.15 | $24.15 | 1,604 |
2021-04-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 145 |
2021-04-22 | $24.61 | $24.71 | $24.58 | $24.66 | $24.66 | 10,846 |
2021-04-21 | $24.89 | $24.89 | $24.57 | $24.57 | $24.57 | 3,792 |
2021-04-20 | $25.03 | $25.14 | $24.98 | $24.99 | $24.99 | 4,329 |
2021-04-19 | $24.62 | $24.75 | $24.62 | $24.65 | $24.65 | 12,135 |
2021-04-16 | $24.50 | $24.50 | $24.48 | $24.48 | $24.48 | 12,278 |
2021-04-15 | $24.76 | $24.82 | $24.71 | $24.71 | $24.71 | 1,613 |
2021-04-14 | $24.91 | $24.91 | $24.71 | $24.90 | $24.90 | 9,944 |
2021-04-13 | $25.04 | $25.09 | $25.00 | $25.00 | $25.00 | 2,472 |
2021-04-12 | $24.96 | $25.05 | $24.90 | $24.90 | $24.90 | 3,543 |
2021-04-09 | $25.15 | $25.15 | $24.99 | $25.00 | $25.00 | 35,471 |
2021-04-08 | $25.16 | $25.16 | $25.11 | $25.11 | $25.11 | 2,298 |
2021-04-07 | $25.01 | $25.26 | $25.01 | $25.21 | $25.21 | 5,775 |
2021-04-06 | $24.99 | $25.04 | $24.99 | $25.04 | $25.04 | 664 |
2021-04-05 | $25.00 | $25.18 | $25.00 | $25.04 | $25.04 | 6,172 |
2021-04-01 | $25.33 | $25.33 | $25.25 | $25.25 | $25.25 | 3,135 |
2021-03-31 | $25.53 | $25.56 | $25.39 | $25.56 | $25.56 | 3,285 |
2021-03-30 | $25.69 | $25.69 | $25.65 | $25.65 | $25.65 | 574 |
2021-03-29 | $25.90 | $25.90 | $25.85 | $25.89 | $25.89 | 2,226 |
2021-03-26 | $25.87 | $25.87 | $25.46 | $25.46 | $25.46 | 2,986 |
2021-03-25 | $26.78 | $26.79 | $25.98 | $26.04 | $26.04 | 7,010 |
2021-03-24 | $26.20 | $26.57 | $25.98 | $26.57 | $26.57 | 4,932 |
2021-03-23 | $25.88 | $26.50 | $25.88 | $26.43 | $26.43 | 9,039 |
2021-03-22 | $25.82 | $25.82 | $25.68 | $25.76 | $25.76 | 8,614 |
2021-03-19 | $25.67 | $25.81 | $25.45 | $25.59 | $25.59 | 22,019 |
2021-03-18 | $25.07 | $25.64 | $25.03 | $25.63 | $25.63 | 3,926 |
2021-03-17 | $25.49 | $25.49 | $25.17 | $25.19 | $25.19 | 2,720 |
2021-03-16 | $25.14 | $25.30 | $25.14 | $25.30 | $25.30 | 1,762 |
2021-03-15 | $25.22 | $25.23 | $24.96 | $24.96 | $24.96 | 5,053 |
2021-03-12 | $25.53 | $25.53 | $25.34 | $25.34 | $25.34 | 5,371 |
2021-03-11 | $25.72 | $25.73 | $25.55 | $25.56 | $25.56 | 24,915 |
2021-03-10 | $26.12 | $26.12 | $25.91 | $25.95 | $25.95 | 7,709 |
2021-03-09 | $26.19 | $26.35 | $26.16 | $26.35 | $26.35 | 2,400 |
2021-03-08 | $26.46 | $26.68 | $26.16 | $26.46 | $26.46 | 27,326 |
2021-03-05 | $27.02 | $27.89 | $26.72 | $26.72 | $26.72 | 7,336 |
2021-03-04 | $26.85 | $27.76 | $26.70 | $27.40 | $27.40 | 20,787 |
2021-03-03 | $26.51 | $26.76 | $26.50 | $26.76 | $26.76 | 3,123 |
2021-03-02 | $26.26 | $26.56 | $26.26 | $26.56 | $26.56 | 3,590 |
2021-03-01 | $26.48 | $26.48 | $26.19 | $26.24 | $26.24 | 2,970 |
2021-02-26 | $26.81 | $27.29 | $26.79 | $26.98 | $26.98 | 14,102 |
2021-02-25 | $26.23 | $26.95 | $26.16 | $26.93 | $26.93 | 5,585 |
2021-02-24 | $26.55 | $26.55 | $26.14 | $26.14 | $26.14 | 12,387 |
2021-02-23 | $27.17 | $27.17 | $26.65 | $26.65 | $26.65 | 3,097 |
2021-02-22 | $26.75 | $26.75 | $26.50 | $26.68 | $26.68 | 5,922 |
2021-02-19 | $26.82 | $26.82 | $26.56 | $26.62 | $26.62 | 2,524 |
2021-02-18 | $26.86 | $27.14 | $26.86 | $27.01 | $27.01 | 6,744 |
2021-02-17 | $26.72 | $26.89 | $26.69 | $26.71 | $26.71 | 4,757 |
2021-02-16 | $26.44 | $26.58 | $26.44 | $26.58 | $26.58 | 1,219 |
2021-02-12 | $26.61 | $26.61 | $26.53 | $26.53 | $26.53 | 6,707 |
2021-02-11 | $26.68 | $26.84 | $26.63 | $26.66 | $26.66 | 6,698 |
2021-02-10 | $26.69 | $26.88 | $26.58 | $26.83 | $26.83 | 27,962 |
2021-02-09 | $26.88 | $26.88 | $26.74 | $26.77 | $26.77 | 4,089 |
2021-02-08 | $27.13 | $27.13 | $26.83 | $26.83 | $26.83 | 2,618 |
2021-02-05 | $27.30 | $27.30 | $27.27 | $27.27 | $27.27 | 1,623 |
2021-02-04 | $27.59 | $27.60 | $27.54 | $27.54 | $27.54 | 3,259 |
2021-02-03 | $28.00 | $28.16 | $27.94 | $27.94 | $27.94 | 3,939 |
2021-02-02 | $28.00 | $28.16 | $27.92 | $27.95 | $27.95 | 4,323 |
2021-02-01 | $28.70 | $28.70 | $28.26 | $28.28 | $28.28 | 4,804 |
2021-01-29 | $28.35 | $28.95 | $28.35 | $28.82 | $28.82 | 19,858 |
2021-01-28 | $28.38 | $28.43 | $28.15 | $28.31 | $28.31 | 7,674 |
2021-01-27 | $28.33 | $28.69 | $28.19 | $28.54 | $28.54 | 15,050 |
2021-01-26 | $27.30 | $27.89 | $27.30 | $27.89 | $27.89 | 2,026 |
2021-01-25 | $27.42 | $27.80 | $27.38 | $27.61 | $27.61 | 7,617 |
2021-01-22 | $27.79 | $27.83 | $27.49 | $27.49 | $27.49 | 3,569 |
2021-01-21 | $27.46 | $27.58 | $27.46 | $27.58 | $27.58 | 761 |
2021-01-20 | $27.57 | $27.57 | $27.44 | $27.44 | $27.44 | 1,225 |
2021-01-19 | $27.77 | $27.82 | $27.70 | $27.74 | $27.74 | 3,693 |
2021-01-15 | $28.00 | $28.07 | $27.86 | $27.97 | $27.97 | 18,768 |
2021-01-14 | $27.79 | $27.79 | $27.56 | $27.70 | $27.70 | 2,717 |
2021-01-13 | $27.74 | $27.97 | $27.74 | $27.93 | $27.93 | 3,811 |
2021-01-12 | $27.78 | $27.78 | $27.68 | $27.68 | $27.68 | 2,566 |
2021-01-11 | $28.38 | $28.38 | $27.99 | $27.99 | $27.99 | 6,056 |
2021-01-08 | $27.90 | $28.29 | $27.86 | $28.07 | $28.07 | 12,933 |
2021-01-07 | $28.21 | $28.21 | $27.99 | $28.00 | $28.00 | 3,868 |
2021-01-06 | $29.06 | $29.06 | $28.18 | $28.34 | $28.34 | 4,114 |
2021-01-05 | $29.98 | $29.98 | $29.43 | $29.51 | $29.51 | 3,405 |
2021-01-04 | $29.28 | $30.11 | $29.28 | $29.94 | $29.94 | 6,152 |
2020-12-31 | $29.64 | $29.64 | $29.38 | $29.41 | $29.41 | 16,902 |
2020-12-30 | $29.61 | $29.61 | $29.37 | $29.52 | $29.52 | 9,942 |
2020-12-29 | $29.35 | $29.91 | $29.35 | $29.75 | $29.75 | 16,335 |
2020-12-28 | $29.12 | $29.45 | $29.12 | $29.45 | $29.45 | 4,749 |
2020-12-24 | $29.33 | $29.54 | $29.33 | $29.37 | $29.37 | 2,617 |
2020-12-23 | $29.40 | $29.51 | $29.39 | $29.41 | $29.41 | 22,248 |
2020-12-22 | $29.78 | $29.78 | $29.67 | $29.67 | $29.67 | 15,709 |
2020-12-21 | $30.12 | $30.20 | $29.83 | $29.84 | $29.84 | 16,866 |
2020-12-18 | $29.50 | $29.83 | $29.50 | $29.75 | $29.75 | 8,828 |
2020-12-17 | $29.77 | $29.77 | $29.63 | $29.63 | $29.63 | 2,631 |
2020-12-16 | $29.71 | $29.97 | $29.71 | $29.86 | $29.86 | 3,648 |
2020-12-15 | $30.18 | $30.25 | $29.81 | $29.81 | $29.81 | 9,549 |
2020-12-14 | $30.10 | $30.45 | $30.03 | $30.45 | $30.45 | 4,701 |
2020-12-11 | $30.35 | $30.56 | $30.35 | $30.37 | $30.37 | 11,925 |
2020-12-10 | $30.68 | $30.68 | $30.32 | $30.32 | $30.32 | 4,724 |
2020-12-09 | $30.09 | $30.54 | $30.09 | $30.41 | $30.41 | 9,909 |
2020-12-08 | $30.40 | $30.48 | $30.26 | $30.30 | $30.30 | 14,549 |
2020-12-07 | $30.44 | $30.58 | $30.41 | $30.47 | $30.47 | 2,308 |
2020-12-04 | $30.69 | $30.69 | $30.38 | $30.38 | $30.38 | 2,114 |
2020-12-03 | $31.11 | $31.11 | $30.79 | $30.98 | $30.98 | 2,789 |
2020-12-02 | $31.12 | $31.20 | $31.10 | $31.12 | $31.12 | 8,306 |
2020-12-01 | $31.11 | $31.11 | $30.92 | $31.06 | $31.06 | 3,461 |
2020-11-30 | $31.09 | $31.47 | $31.09 | $31.47 | $31.47 | 11,747 |
2020-11-27 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 912 |
2020-11-25 | $30.86 | $31.10 | $30.86 | $31.01 | $31.01 | 1,974 |
2020-11-24 | $30.92 | $30.92 | $30.72 | $30.80 | $30.80 | 5,260 |
2020-11-23 | $31.57 | $31.57 | $31.32 | $31.32 | $31.32 | 1,973 |
2020-11-20 | $31.89 | $31.89 | $31.75 | $31.81 | $31.81 | 3,418 |
2020-11-19 | $32.18 | $32.20 | $31.80 | $31.80 | $31.80 | 10,845 |
2020-11-18 | $31.54 | $32.05 | $31.54 | $32.04 | $32.04 | 5,259 |
2020-11-17 | $32.00 | $32.17 | $31.60 | $31.67 | $31.67 | 8,416 |
2020-11-16 | $31.86 | $32.00 | $31.71 | $31.71 | $31.71 | 10,540 |
2020-11-13 | $32.52 | $32.53 | $32.32 | $32.36 | $32.36 | 7,395 |
2020-11-12 | $32.70 | $33.22 | $32.70 | $33.06 | $33.06 | 12,222 |
2020-11-11 | $32.27 | $32.63 | $32.27 | $32.53 | $32.53 | 5,706 |
2020-11-10 | $32.74 | $32.88 | $32.41 | $32.47 | $32.47 | 19,059 |
2020-11-09 | $31.35 | $32.88 | $31.35 | $32.88 | $32.88 | 98,154 |
2020-11-06 | $33.62 | $33.83 | $33.52 | $33.83 | $33.83 | 8,518 |
2020-11-05 | $34.15 | $34.19 | $33.60 | $33.64 | $33.64 | 23,716 |
2020-11-04 | $34.99 | $34.99 | $34.22 | $34.61 | $34.61 | 10,215 |
2020-11-03 | $35.00 | $35.04 | $34.51 | $34.66 | $34.66 | 39,388 |
2020-11-02 | $35.77 | $35.85 | $35.46 | $35.47 | $35.47 | 11,600 |
2020-10-30 | $36.07 | $36.45 | $36.07 | $36.20 | $36.20 | 56,890 |
2020-10-29 | $36.27 | $36.49 | $35.76 | $35.92 | $35.92 | 10,580 |
2020-10-28 | $35.98 | $36.28 | $35.91 | $36.27 | $36.27 | 43,114 |
2020-10-27 | $35.18 | $35.31 | $35.18 | $35.31 | $35.31 | 5,874 |
2020-10-26 | $34.57 | $35.18 | $34.54 | $34.85 | $34.85 | 6,139 |
2020-10-23 | $34.16 | $34.34 | $34.14 | $34.15 | $34.15 | 7,054 |
2020-10-22 | $34.69 | $34.71 | $34.38 | $34.39 | $34.39 | 3,201 |
2020-10-21 | $34.54 | $34.93 | $34.54 | $34.93 | $34.93 | 4,604 |
2020-10-20 | $34.63 | $34.77 | $34.34 | $34.69 | $34.69 | 258,867 |
2020-10-19 | $34.51 | $34.92 | $34.50 | $34.90 | $34.90 | 12,384 |
2020-10-16 | $34.28 | $34.47 | $34.25 | $34.47 | $34.47 | 9,209 |
2020-10-15 | $34.96 | $34.96 | $34.37 | $34.42 | $34.42 | 5,425 |
2020-10-14 | $34.55 | $34.74 | $34.55 | $34.74 | $34.74 | 29,622 |
2020-10-13 | $34.54 | $34.62 | $34.47 | $34.56 | $34.56 | 5,813 |
2020-10-12 | $34.52 | $34.53 | $34.26 | $34.31 | $34.31 | 4,703 |
2020-10-09 | $34.32 | $34.55 | $34.32 | $34.52 | $34.52 | 14,058 |
2020-10-08 | $34.66 | $34.71 | $34.65 | $34.65 | $34.65 | 3,726 |
2020-10-07 | $35.11 | $35.11 | $34.91 | $34.96 | $34.96 | 5,110 |
2020-10-06 | $35.38 | $35.62 | $34.82 | $35.60 | $35.60 | 5,676 |
2020-10-05 | $35.77 | $35.77 | $35.45 | $35.45 | $35.45 | 11,208 |
2020-10-02 | $37.25 | $37.25 | $36.18 | $36.25 | $36.25 | 6,221 |
2020-10-01 | $36.95 | $37.02 | $36.68 | $36.68 | $36.68 | 13,145 |
2020-09-30 | $37.07 | $37.22 | $36.77 | $37.12 | $37.12 | 23,136 |
2020-09-29 | $37.13 | $37.51 | $37.13 | $37.37 | $37.37 | 6,974 |
2020-09-28 | $37.45 | $37.45 | $37.08 | $37.18 | $37.18 | 7,282 |
2020-09-25 | $38.83 | $38.84 | $37.95 | $38.07 | $38.07 | 15,456 |
2020-09-24 | $39.05 | $39.05 | $38.40 | $38.62 | $38.62 | 6,351 |
2020-09-23 | $37.58 | $38.62 | $37.58 | $38.62 | $38.62 | 8,185 |
2020-09-22 | $37.84 | $38.15 | $37.73 | $37.77 | $37.77 | 5,564 |
2020-09-21 | $37.83 | $38.40 | $37.83 | $38.03 | $38.03 | 17,515 |
2020-09-18 | $36.63 | $37.23 | $36.63 | $37.14 | $37.14 | 7,369 |
2020-09-17 | $36.86 | $36.92 | $36.69 | $36.73 | $36.73 | 10,926 |
2020-09-16 | $36.41 | $36.55 | $36.17 | $36.52 | $36.52 | 39,798 |
2020-09-15 | $36.38 | $36.62 | $36.37 | $36.62 | $36.62 | 5,531 |
2020-09-14 | $36.87 | $36.87 | $36.59 | $36.62 | $36.62 | 6,642 |
2020-09-11 | $37.11 | $37.64 | $37.11 | $37.39 | $37.39 | 9,224 |
2020-09-10 | $36.63 | $37.34 | $36.59 | $37.25 | $37.25 | 9,981 |
2020-09-09 | $37.07 | $37.20 | $36.77 | $36.92 | $36.92 | 5,670 |
2020-09-08 | $36.92 | $37.45 | $36.92 | $37.37 | $37.37 | 46,501 |
2020-09-04 | $36.10 | $37.31 | $36.10 | $36.59 | $36.59 | 24,509 |
2020-09-03 | $35.44 | $36.56 | $35.44 | $36.47 | $36.47 | 9,809 |
2020-09-02 | $35.77 | $35.77 | $35.35 | $35.35 | $35.35 | 159,173 |
2020-09-01 | $36.18 | $36.33 | $35.83 | $35.83 | $35.83 | 3,603 |
2020-08-31 | $35.80 | $36.11 | $35.80 | $36.11 | $36.11 | 16,819 |
2020-08-28 | $35.84 | $35.95 | $35.75 | $35.75 | $35.75 | 33,498 |
2020-08-27 | $35.94 | $35.99 | $35.83 | $35.92 | $35.92 | 1,541 |
2020-08-26 | $35.97 | $36.12 | $35.97 | $36.07 | $36.07 | 3,750 |
2020-08-25 | $35.79 | $36.04 | $35.79 | $35.96 | $35.96 | 2,500 |
2020-08-24 | $36.14 | $36.14 | $35.94 | $35.94 | $35.94 | 1,896 |
2020-08-21 | $36.48 | $36.55 | $36.39 | $36.42 | $36.42 | 3,742 |
2020-08-20 | $36.49 | $36.49 | $36.17 | $36.31 | $36.31 | 8,667 |
2020-08-19 | $35.98 | $36.11 | $35.93 | $36.11 | $36.11 | 3,206 |
2020-08-18 | $35.87 | $35.97 | $35.80 | $35.93 | $35.93 | 3,721 |
2020-08-17 | $35.61 | $35.66 | $35.53 | $35.66 | $35.66 | 8,894 |
2020-08-14 | $35.84 | $35.84 | $35.58 | $35.73 | $35.73 | 3,191 |
2020-08-13 | $35.62 | $35.67 | $35.62 | $35.67 | $35.67 | 1,352 |
2020-08-12 | $35.44 | $35.63 | $35.44 | $35.58 | $35.58 | 5,014 |
2020-08-11 | $35.35 | $35.85 | $35.26 | $35.85 | $35.85 | 5,904 |
2020-08-10 | $35.75 | $35.82 | $35.69 | $35.80 | $35.80 | 5,146 |
2020-08-07 | $36.54 | $36.54 | $35.99 | $35.99 | $35.99 | 67,406 |
2020-08-06 | $36.28 | $36.49 | $36.21 | $36.39 | $36.39 | 11,663 |
2020-08-05 | $36.54 | $36.61 | $36.28 | $36.30 | $36.30 | 24,315 |
2020-08-04 | $37.10 | $37.10 | $36.84 | $36.84 | $36.84 | 5,938 |
2020-08-03 | $37.16 | $37.28 | $36.95 | $37.00 | $37.00 | 9,338 |
2020-07-31 | $37.27 | $37.95 | $37.27 | $37.54 | $37.54 | 4,769 |
2020-07-30 | $37.50 | $37.70 | $37.20 | $37.23 | $37.23 | 6,003 |
2020-07-29 | $37.57 | $37.57 | $36.93 | $36.94 | $36.94 | 5,224 |
2020-07-28 | $37.40 | $37.74 | $37.40 | $37.74 | $37.74 | 5,177 |
2020-07-27 | $37.62 | $37.92 | $37.42 | $37.42 | $37.42 | 12,424 |
2020-07-24 | $37.65 | $37.78 | $37.56 | $37.77 | $37.77 | 5,780 |
2020-07-23 | $37.41 | $37.57 | $37.10 | $37.45 | $37.45 | 6,822 |
2020-07-22 | $37.73 | $37.73 | $37.54 | $37.54 | $37.54 | 15,259 |
2020-07-21 | $37.78 | $37.85 | $37.60 | $37.82 | $37.82 | 7,195 |
2020-07-20 | $38.10 | $38.43 | $38.06 | $38.31 | $38.31 | 6,938 |
2020-07-17 | $38.16 | $38.16 | $37.97 | $38.07 | $38.07 | 10,893 |
2020-07-16 | $38.41 | $38.41 | $38.09 | $38.26 | $38.26 | 9,643 |
2020-07-15 | $38.48 | $38.48 | $38.06 | $38.07 | $38.07 | 6,708 |
2020-07-14 | $40.07 | $40.12 | $39.30 | $39.30 | $39.30 | 19,067 |
2020-07-13 | $39.07 | $39.89 | $38.84 | $39.89 | $39.89 | 15,490 |
2020-07-10 | $40.11 | $40.11 | $39.47 | $39.52 | $39.52 | 5,412 |
2020-07-09 | $39.71 | $40.30 | $39.71 | $40.07 | $40.07 | 9,545 |
2020-07-08 | $39.50 | $39.71 | $39.50 | $39.50 | $39.50 | 1,516 |
2020-07-07 | $39.36 | $39.76 | $39.22 | $39.73 | $39.73 | 12,810 |
2020-07-06 | $38.72 | $39.10 | $38.63 | $39.03 | $39.03 | 9,900 |
2020-07-02 | $39.02 | $39.48 | $38.71 | $39.48 | $39.48 | 10,502 |
2020-07-01 | $39.10 | $39.66 | $39.10 | $39.61 | $39.61 | 8,388 |
2020-06-30 | $39.87 | $39.95 | $39.31 | $39.36 | $39.36 | 11,641 |
2020-06-29 | $40.48 | $40.65 | $39.86 | $39.96 | $39.96 | 14,305 |
2020-06-26 | $40.20 | $40.89 | $40.20 | $40.87 | $40.87 | 25,261 |
2020-06-25 | $40.81 | $40.98 | $40.07 | $40.07 | $40.07 | 21,856 |
2020-06-24 | $39.64 | $40.96 | $39.63 | $40.55 | $40.55 | 43,777 |
2020-06-23 | $38.81 | $39.27 | $38.67 | $39.24 | $39.24 | 15,835 |
2020-06-22 | $40.00 | $40.01 | $39.24 | $39.32 | $39.32 | 10,768 |
2020-06-19 | $38.83 | $39.71 | $38.82 | $39.42 | $39.42 | 13,130 |
2020-06-18 | $39.48 | $39.59 | $38.86 | $39.26 | $39.26 | 18,091 |
2020-06-17 | $38.88 | $39.16 | $38.80 | $39.12 | $39.12 | 5,140 |
2020-06-16 | $37.90 | $39.01 | $37.90 | $38.59 | $38.59 | 24,735 |
2020-06-15 | $41.23 | $41.39 | $39.33 | $39.47 | $39.47 | 29,098 |
2020-06-12 | $39.64 | $41.15 | $39.26 | $40.08 | $40.08 | 32,447 |
2020-06-11 | $39.59 | $40.96 | $39.54 | $40.86 | $40.86 | 56,146 |
2020-06-10 | $37.19 | $38.15 | $37.19 | $38.15 | $38.15 | 15,207 |
2020-06-09 | $37.12 | $37.30 | $37.03 | $37.23 | $37.23 | 11,874 |
2020-06-08 | $36.67 | $36.71 | $36.49 | $36.51 | $36.51 | 18,622 |
2020-06-05 | $36.77 | $37.26 | $36.61 | $37.14 | $37.14 | 32,588 |
2020-06-04 | $38.68 | $38.75 | $38.37 | $38.37 | $38.37 | 44,763 |
2020-06-03 | $39.03 | $39.03 | $38.31 | $38.42 | $38.42 | 68,038 |
2020-06-02 | $39.57 | $39.78 | $39.42 | $39.49 | $39.49 | 41,651 |
2020-06-01 | $40.25 | $40.40 | $39.68 | $39.87 | $39.87 | 19,357 |
2020-05-29 | $40.45 | $40.81 | $40.31 | $40.34 | $40.34 | 20,569 |
2020-05-28 | $39.67 | $40.20 | $39.47 | $40.11 | $40.11 | 5,071 |
2020-05-27 | $39.89 | $40.61 | $39.55 | $39.55 | $39.55 | 88,530 |
2020-05-26 | $41.06 | $41.06 | $40.35 | $40.65 | $40.65 | 53,497 |
2020-05-22 | $42.31 | $42.31 | $42.14 | $42.14 | $42.14 | 1,062 |
2020-05-21 | $42.37 | $42.55 | $41.94 | $42.17 | $42.17 | 18,168 |
2020-05-20 | $42.25 | $42.42 | $42.09 | $42.32 | $42.32 | 7,260 |
2020-05-19 | $42.68 | $43.07 | $42.35 | $43.07 | $43.07 | 6,637 |
2020-05-18 | $44.10 | $44.10 | $42.56 | $42.61 | $42.61 | 53,150 |
2020-05-15 | $46.27 | $46.42 | $45.39 | $45.51 | $45.51 | 20,027 |
2020-05-14 | $47.26 | $48.03 | $45.77 | $45.77 | $45.77 | 56,680 |
2020-05-13 | $45.04 | $46.67 | $45.04 | $46.27 | $46.27 | 40,661 |
2020-05-12 | $43.05 | $44.81 | $43.05 | $44.81 | $44.81 | 9,126 |
2020-05-11 | $43.18 | $43.66 | $42.96 | $43.27 | $43.27 | 36,761 |
2020-05-08 | $43.58 | $43.58 | $42.95 | $42.99 | $42.99 | 28,074 |
2020-05-07 | $44.06 | $44.58 | $44.05 | $44.53 | $44.53 | 4,818 |
2020-05-06 | $44.70 | $45.29 | $44.70 | $45.29 | $45.29 | 9,643 |
2020-05-05 | $44.58 | $44.93 | $43.95 | $44.91 | $44.91 | 8,384 |
2020-05-04 | $45.71 | $46.26 | $45.29 | $45.36 | $45.36 | 17,279 |
2020-05-01 | $44.94 | $45.75 | $44.94 | $45.45 | $45.45 | 22,665 |
2020-04-30 | $43.30 | $43.90 | $43.30 | $43.90 | $43.90 | 20,540 |
2020-04-29 | $43.15 | $43.35 | $42.25 | $42.59 | $42.59 | 47,023 |
2020-04-28 | $43.77 | $44.73 | $43.52 | $44.49 | $44.49 | 110,100 |
2020-04-27 | $46.34 | $46.34 | $44.68 | $44.88 | $44.88 | 64,180 |
2020-04-24 | $47.05 | $47.61 | $46.60 | $46.88 | $46.88 | 116,083 |
2020-04-23 | $47.67 | $47.70 | $46.84 | $47.51 | $47.51 | 25,414 |
2020-04-22 | $47.74 | $48.38 | $47.74 | $48.06 | $48.06 | 62,631 |
2020-04-21 | $48.74 | $48.84 | $48.11 | $48.69 | $48.69 | 44,036 |
2020-04-20 | $47.53 | $47.60 | $46.58 | $47.46 | $47.46 | 247,180 |
2020-04-17 | $46.60 | $46.99 | $46.41 | $46.58 | $46.58 | 24,154 |
2020-04-16 | $48.10 | $49.15 | $48.06 | $48.38 | $48.38 | 304,284 |
2020-04-15 | $48.08 | $48.42 | $47.76 | $48.27 | $48.27 | 38,321 |
2020-04-14 | $46.25 | $46.75 | $45.86 | $46.38 | $46.38 | 25,368 |
2020-04-13 | $46.50 | $47.93 | $46.50 | $47.36 | $47.36 | 213,391 |
2020-04-09 | $46.59 | $46.73 | $45.26 | $46.12 | $46.12 | 55,736 |
2020-04-08 | $49.76 | $49.76 | $47.38 | $47.59 | $47.59 | 86,559 |
2020-04-07 | $48.77 | $50.07 | $47.77 | $50.07 | $50.07 | 267,875 |
2020-04-06 | $53.01 | $53.01 | $50.60 | $50.94 | $50.94 | 49,086 |
2020-04-03 | $54.14 | $55.75 | $53.62 | $55.27 | $55.27 | 33,207 |
2020-04-02 | $54.81 | $55.16 | $53.20 | $53.83 | $53.83 | 32,838 |
2020-04-01 | $53.72 | $54.73 | $53.21 | $54.51 | $54.51 | 261,024 |
2020-03-31 | $51.10 | $51.96 | $50.68 | $51.41 | $51.41 | 29,050 |
2020-03-30 | $51.99 | $52.87 | $50.85 | $50.86 | $50.86 | 31,151 |
2020-03-27 | $52.69 | $52.97 | $50.98 | $52.25 | $52.25 | 87,603 |
2020-03-26 | $53.20 | $53.20 | $50.45 | $50.60 | $50.60 | 61,203 |
2020-03-25 | $54.98 | $55.97 | $51.54 | $53.61 | $53.61 | 271,630 |
2020-03-24 | $59.25 | $59.25 | $55.45 | $55.45 | $55.43 | 77,474 |
2020-03-23 | $60.35 | $64.04 | $60.35 | $62.19 | $62.17 | 83,640 |
2020-03-20 | $57.04 | $60.35 | $56.10 | $60.16 | $60.14 | 43,141 |
2020-03-19 | $61.39 | $63.00 | $56.90 | $58.18 | $58.16 | 111,051 |
2020-03-18 | $58.80 | $62.10 | $56.64 | $60.70 | $60.68 | 77,505 |
2020-03-17 | $56.27 | $58.75 | $54.58 | $54.58 | $54.56 | 77,849 |
2020-03-16 | $56.75 | $59.07 | $54.61 | $58.53 | $58.51 | 376,970 |
2020-03-13 | $52.79 | $55.89 | $50.89 | $50.89 | $50.88 | 45,222 |
2020-03-12 | $54.32 | $59.47 | $53.11 | $55.94 | $55.92 | 751,336 |
2020-03-11 | $48.94 | $51.00 | $48.94 | $50.53 | $50.52 | 29,882 |
2020-03-10 | $47.54 | $50.11 | $47.37 | $47.38 | $47.37 | 24,393 |
2020-03-09 | $47.46 | $49.45 | $47.46 | $49.44 | $49.43 | 61,925 |
2020-03-06 | $45.90 | $46.10 | $44.93 | $45.17 | $45.16 | 19,695 |
2020-03-05 | $43.89 | $44.78 | $43.76 | $44.48 | $44.47 | 17,896 |
2020-03-04 | $43.62 | $43.97 | $42.82 | $42.82 | $42.81 | 8,935 |
2020-03-03 | $43.40 | $44.67 | $43.09 | $44.32 | $44.31 | 12,803 |
2020-03-02 | $44.72 | $45.19 | $43.55 | $43.55 | $43.54 | 10,733 |
2020-02-28 | $45.50 | $46.02 | $44.74 | $45.11 | $45.10 | 23,696 |
2020-02-27 | $43.38 | $44.20 | $42.65 | $44.12 | $44.11 | 16,236 |
2020-02-26 | $41.84 | $42.51 | $41.54 | $42.49 | $42.48 | 11,850 |
2020-02-25 | $40.96 | $41.93 | $40.96 | $41.90 | $41.89 | 34,439 |
2020-02-24 | $40.51 | $40.63 | $40.31 | $40.44 | $40.43 | 13,636 |
2020-02-21 | $39.40 | $39.40 | $39.22 | $39.30 | $39.29 | 1,942 |
2020-02-20 | $38.85 | $39.15 | $38.85 | $38.91 | $38.90 | 954 |
2020-02-19 | $38.98 | $39.04 | $38.98 | $39.04 | $39.03 | 1,103 |
2020-02-18 | $39.28 | $39.28 | $39.23 | $39.23 | $39.22 | 654 |
2020-02-14 | $39.04 | $39.09 | $39.04 | $39.09 | $39.08 | 730 |
2020-02-13 | $39.18 | $39.18 | $39.07 | $39.07 | $39.06 | 1,387 |
2020-02-12 | $39.28 | $39.34 | $39.19 | $39.19 | $39.18 | 3,221 |
2020-02-11 | $39.47 | $39.47 | $39.46 | $39.46 | $39.45 | 279 |
2020-02-10 | $39.92 | $39.93 | $39.75 | $39.75 | $39.74 | 856 |
2020-02-07 | $39.71 | $39.99 | $39.71 | $39.99 | $39.98 | 6,238 |
2020-02-06 | $39.27 | $39.59 | $39.20 | $39.59 | $39.58 | 8,551 |
2020-02-05 | $39.37 | $39.40 | $39.35 | $39.40 | $39.39 | 3,053 |
2020-02-04 | $39.77 | $39.86 | $39.70 | $39.86 | $39.85 | 2,129 |
2020-02-03 | $40.50 | $40.50 | $40.35 | $40.41 | $40.40 | 1,460 |
2020-01-31 | $40.24 | $40.81 | $40.24 | $40.81 | $40.80 | 15,708 |
2020-01-30 | $40.37 | $40.44 | $40.04 | $40.04 | $40.03 | 2,480 |
2020-01-29 | $39.76 | $40.04 | $39.76 | $40.04 | $40.03 | 1,358 |
2020-01-28 | $40.01 | $40.01 | $39.78 | $39.85 | $39.84 | 6,600 |
2020-01-27 | $40.33 | $40.38 | $40.08 | $40.26 | $40.25 | 7,877 |
2020-01-24 | $39.32 | $39.85 | $39.32 | $39.70 | $39.69 | 5,624 |
2020-01-23 | $39.44 | $39.48 | $39.28 | $39.28 | $39.27 | 859 |
2020-01-22 | $39.20 | $39.44 | $39.20 | $39.39 | $39.38 | 1,406 |
2020-01-21 | $39.37 | $39.39 | $39.36 | $39.36 | $39.35 | 3,019 |
2020-01-17 | $38.97 | $39.13 | $38.97 | $39.13 | $39.12 | 1,049 |
2020-01-16 | $39.09 | $39.09 | $39.08 | $39.08 | $39.07 | 268 |
2020-01-15 | $39.52 | $39.64 | $39.52 | $39.53 | $39.52 | 383 |
2020-01-14 | $39.78 | $39.78 | $39.46 | $39.58 | $39.57 | 6,359 |
2020-01-13 | $39.94 | $39.94 | $39.67 | $39.67 | $39.66 | 1,793 |
2020-01-10 | $40.04 | $40.04 | $39.87 | $39.98 | $39.97 | 386 |
2020-01-09 | $39.81 | $39.86 | $39.79 | $39.86 | $39.85 | 327 |
2020-01-08 | $39.84 | $39.94 | $39.84 | $39.94 | $39.93 | 1,093 |
2020-01-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.99 | 147 |
2020-01-06 | $39.97 | $39.97 | $39.90 | $39.90 | $39.89 | 2,220 |
2020-01-03 | $40.18 | $40.18 | $39.84 | $39.87 | $39.86 | 1,613 |
2020-01-02 | $39.65 | $39.95 | $39.65 | $39.73 | $39.72 | 4,987 |
2019-12-31 | $39.87 | $39.87 | $39.63 | $39.72 | $39.71 | 4,012 |
2019-12-30 | $39.89 | $39.91 | $39.69 | $39.79 | $39.78 | 20,745 |
2019-12-27 | $39.57 | $39.75 | $39.47 | $39.75 | $39.74 | 5,226 |
2019-12-26 | $39.64 | $39.70 | $39.64 | $39.68 | $39.67 | 3,775 |
2019-12-24 | $39.74 | $39.78 | $39.74 | $39.75 | $39.74 | 1,662 |
2019-12-23 | $39.83 | $39.86 | $39.82 | $39.84 | $39.74 | 1,070 |
2019-12-20 | $39.85 | $39.85 | $39.78 | $39.80 | $39.70 | 3,165 |
2019-12-19 | $40.12 | $40.12 | $39.98 | $39.98 | $39.88 | 5,216 |
2019-12-18 | $40.14 | $40.14 | $40.14 | $40.14 | $40.04 | 150 |
2019-12-17 | $40.25 | $40.25 | $40.19 | $40.19 | $40.09 | 310 |
2019-12-16 | $40.40 | $40.40 | $40.16 | $40.31 | $40.21 | 734 |
2019-12-13 | $40.36 | $40.64 | $40.31 | $40.58 | $40.48 | 2,899 |
2019-12-12 | $40.50 | $40.50 | $40.33 | $40.33 | $40.23 | 2,653 |
2019-12-11 | $40.77 | $40.78 | $40.77 | $40.78 | $40.68 | 602 |
2019-12-10 | $40.85 | $40.87 | $40.80 | $40.87 | $40.77 | 353 |
2019-12-09 | $40.76 | $40.79 | $40.76 | $40.79 | $40.69 | 577 |
2019-12-06 | $40.60 | $40.65 | $40.52 | $40.64 | $40.54 | 3,080 |
2019-12-05 | $41.00 | $41.11 | $40.96 | $41.05 | $40.95 | 7,377 |
2019-12-04 | $41.25 | $41.25 | $41.00 | $41.10 | $41.00 | 8,324 |
2019-12-03 | $41.49 | $41.59 | $41.41 | $41.41 | $41.31 | 3,402 |
2019-12-02 | $40.82 | $41.18 | $40.82 | $41.18 | $41.08 | 3,829 |
2019-11-29 | $40.55 | $40.88 | $40.55 | $40.88 | $40.78 | 492 |
2019-11-27 | $40.63 | $40.66 | $40.49 | $40.49 | $40.39 | 2,390 |
2019-11-26 | $40.94 | $40.94 | $40.75 | $40.75 | $40.65 | 2,871 |
2019-11-25 | $40.90 | $40.90 | $40.90 | $40.90 | $40.80 | 224 |
2019-11-22 | $41.48 | $41.48 | $41.38 | $41.38 | $41.28 | 200 |
2019-11-21 | $41.50 | $41.51 | $41.50 | $41.50 | $41.40 | 730 |
2019-11-20 | $41.10 | $41.45 | $41.06 | $41.23 | $41.13 | 1,800 |
2019-11-19 | $41.09 | $41.17 | $40.98 | $41.06 | $40.96 | 18,896 |
2019-11-18 | $41.25 | $41.25 | $41.17 | $41.18 | $41.08 | 1,604 |
2019-11-15 | $41.08 | $41.11 | $41.08 | $41.11 | $41.01 | 1,084 |
2019-11-14 | $41.34 | $41.36 | $41.30 | $41.30 | $41.20 | 824 |
2019-11-13 | $41.53 | $41.53 | $41.36 | $41.40 | $41.30 | 3,414 |
2019-11-12 | $41.17 | $41.30 | $41.15 | $41.30 | $41.20 | 4,653 |
2019-11-11 | $41.48 | $41.48 | $41.25 | $41.25 | $41.15 | 300 |
2019-11-08 | $41.30 | $41.34 | $41.17 | $41.17 | $41.07 | 1,671 |
2019-11-07 | $41.24 | $41.31 | $41.24 | $41.31 | $41.21 | 761 |
2019-11-06 | $41.29 | $41.37 | $41.27 | $41.31 | $41.21 | 3,697 |
2019-11-05 | $41.02 | $41.15 | $41.02 | $41.15 | $41.05 | 890 |
2019-11-04 | $41.16 | $41.36 | $41.16 | $41.20 | $41.10 | 71,240 |
2019-11-01 | $41.85 | $41.85 | $41.49 | $41.50 | $41.40 | 36,202 |
2019-10-31 | $42.05 | $42.08 | $42.05 | $42.08 | $41.98 | 162 |
2019-10-30 | $41.88 | $41.88 | $41.77 | $41.77 | $41.67 | 760 |
2019-10-29 | $41.85 | $41.85 | $41.62 | $41.67 | $41.57 | 502 |
2019-10-28 | $41.67 | $41.73 | $41.65 | $41.73 | $41.63 | 1,154 |
2019-10-25 | $42.03 | $42.03 | $41.99 | $41.99 | $41.89 | 568 |
2019-10-24 | $42.14 | $42.35 | $42.14 | $42.18 | $42.07 | 1,191 |
2019-10-23 | $42.28 | $42.28 | $42.22 | $42.22 | $42.11 | 189 |
2019-10-22 | $42.29 | $42.29 | $42.24 | $42.24 | $42.13 | 1,176 |
2019-10-21 | $42.21 | $42.23 | $42.17 | $42.23 | $42.12 | 455 |
2019-10-18 | $42.47 | $42.54 | $42.40 | $42.46 | $42.35 | 2,087 |
2019-10-17 | $42.48 | $42.56 | $42.41 | $42.41 | $42.30 | 477 |
2019-10-16 | $42.83 | $42.83 | $42.63 | $42.78 | $42.67 | 1,632 |
2019-10-15 | $42.65 | $42.74 | $42.65 | $42.73 | $42.62 | 451 |
2019-10-14 | $43.20 | $43.20 | $43.05 | $43.05 | $42.94 | 1,671 |
2019-10-11 | $43.11 | $43.11 | $42.66 | $42.89 | $42.78 | 7,476 |
2019-10-10 | $43.73 | $43.73 | $43.66 | $43.66 | $43.55 | 777 |
2019-10-09 | $44.02 | $44.02 | $43.78 | $43.87 | $43.76 | 4,118 |
2019-10-08 | $44.00 | $44.19 | $43.84 | $44.19 | $44.08 | 7,768 |
2019-10-07 | $43.31 | $43.40 | $43.16 | $43.40 | $43.29 | 1,133 |
2019-10-04 | $43.60 | $43.62 | $43.22 | $43.22 | $43.11 | 2,554 |
2019-10-03 | $43.96 | $44.02 | $43.63 | $43.63 | $43.52 | 2,326 |
2019-10-02 | $43.79 | $44.05 | $43.76 | $43.89 | $43.78 | 1,360 |
2019-10-01 | $42.20 | $43.28 | $42.20 | $43.28 | $43.17 | 780 |
2019-09-30 | $42.70 | $42.70 | $42.51 | $42.51 | $42.40 | 872 |
2019-09-27 | $42.44 | $42.87 | $42.40 | $42.83 | $42.72 | 5,527 |
2019-09-26 | $42.41 | $42.59 | $42.41 | $42.51 | $42.40 | 2,602 |
2019-09-25 | $42.50 | $42.50 | $42.21 | $42.27 | $42.16 | 2,069 |
2019-09-24 | $42.50 | $42.91 | $42.50 | $42.89 | $42.65 | 1,661 |
2019-09-23 | $42.47 | $42.47 | $42.29 | $42.38 | $42.14 | 1,050 |
2019-09-20 | $42.51 | $42.51 | $42.44 | $42.44 | $42.20 | 1,258 |
2019-09-19 | $42.19 | $42.34 | $42.17 | $42.33 | $42.09 | 2,086 |
2019-09-18 | $42.24 | $42.44 | $42.24 | $42.27 | $42.03 | 2,363 |
2019-09-17 | $42.16 | $42.16 | $42.16 | $42.16 | $41.92 | 501 |
2019-09-16 | $42.01 | $42.01 | $41.99 | $41.99 | $41.76 | 325 |
2019-09-13 | $42.04 | $42.05 | $42.04 | $42.05 | $41.82 | 387 |
2019-09-12 | $42.18 | $42.18 | $41.96 | $42.06 | $41.83 | 3,295 |
2019-09-11 | $42.60 | $42.60 | $42.08 | $42.08 | $41.84 | 756 |
2019-09-10 | $43.15 | $43.19 | $42.68 | $42.68 | $42.44 | 2,641 |
2019-09-09 | $43.10 | $43.16 | $42.90 | $42.90 | $42.66 | 6,252 |
2019-09-06 | $43.10 | $43.22 | $42.97 | $43.20 | $42.96 | 101,339 |
2019-09-05 | $43.45 | $43.45 | $43.07 | $43.21 | $42.97 | 3,014 |
2019-09-04 | $43.93 | $43.93 | $43.93 | $43.93 | $43.68 | 300 |
2019-09-03 | $44.56 | $44.56 | $44.47 | $44.49 | $44.24 | 927 |
2019-08-30 | $44.04 | $44.04 | $43.92 | $43.92 | $43.67 | 2,178 |
2019-08-29 | $44.22 | $44.22 | $44.04 | $44.04 | $43.79 | 1,435 |
2019-08-28 | $44.91 | $44.91 | $44.66 | $44.69 | $44.44 | 977 |
2019-08-27 | $44.44 | $45.08 | $44.44 | $45.08 | $44.83 | 1,707 |
2019-08-26 | $44.69 | $44.90 | $44.69 | $44.70 | $44.45 | 2,853 |
2019-08-23 | $43.84 | $45.02 | $43.84 | $45.02 | $44.77 | 2,717 |
2019-08-22 | $43.62 | $43.96 | $43.62 | $43.76 | $43.52 | 1,383 |
2019-08-21 | $43.76 | $43.81 | $43.76 | $43.81 | $43.57 | 623 |
2019-08-20 | $43.80 | $44.07 | $43.80 | $44.07 | $43.82 | 2,116 |
2019-08-19 | $43.59 | $43.77 | $43.59 | $43.73 | $43.49 | 5,917 |
2019-08-16 | $44.85 | $44.85 | $44.14 | $44.14 | $43.89 | 2,134 |
2019-08-15 | $44.98 | $45.31 | $44.94 | $45.12 | $44.87 | 13,317 |
2019-08-14 | $44.58 | $45.04 | $44.55 | $45.04 | $44.79 | 8,298 |
2019-08-13 | $43.54 | $43.78 | $43.54 | $43.75 | $43.51 | 5,474 |
2019-08-12 | $43.87 | $44.27 | $43.87 | $44.27 | $44.02 | 10,627 |
2019-08-09 | $43.53 | $43.65 | $43.53 | $43.58 | $43.34 | 1,337 |
2019-08-08 | $43.48 | $43.48 | $43.03 | $43.03 | $42.79 | 16,835 |
2019-08-07 | $44.53 | $44.53 | $43.95 | $43.95 | $43.70 | 5,636 |
2019-08-06 | $44.39 | $44.61 | $44.02 | $44.07 | $43.82 | 60,701 |
2019-08-05 | $44.05 | $44.97 | $44.05 | $44.62 | $44.37 | 62,619 |
2019-08-02 | $43.20 | $43.54 | $43.20 | $43.32 | $43.08 | 40,879 |
2019-08-01 | $42.03 | $42.95 | $42.03 | $42.87 | $42.63 | 19,298 |
2019-07-31 | $41.92 | $42.22 | $41.67 | $42.22 | $41.98 | 1,622 |
2019-07-30 | $42.21 | $42.21 | $41.84 | $41.84 | $41.61 | 556 |
2019-07-29 | $42.04 | $42.12 | $42.04 | $42.06 | $41.83 | 11,295 |
2019-07-26 | $42.10 | $42.10 | $41.85 | $41.85 | $41.62 | 11,583 |
2019-07-25 | $42.01 | $42.25 | $42.01 | $42.25 | $42.01 | 3,070 |
2019-07-24 | $42.01 | $42.01 | $41.82 | $41.83 | $41.60 | 417 |
2019-07-23 | $42.68 | $42.68 | $42.42 | $42.43 | $42.19 | 2,959 |
2019-07-22 | $42.67 | $42.88 | $42.67 | $42.88 | $42.64 | 827 |
2019-07-19 | $42.58 | $42.79 | $42.54 | $42.79 | $42.55 | 5,290 |
2019-07-18 | $42.90 | $42.90 | $42.71 | $42.71 | $42.47 | 990 |
2019-07-17 | $42.63 | $42.79 | $42.63 | $42.79 | $42.55 | 126 |
2019-07-16 | $42.44 | $42.53 | $42.40 | $42.49 | $42.25 | 1,223 |
2019-07-15 | $42.24 | $42.57 | $42.24 | $42.51 | $42.27 | 7,517 |
2019-07-12 | $42.46 | $42.46 | $42.29 | $42.29 | $42.05 | 728 |
2019-07-11 | $42.89 | $42.89 | $42.76 | $42.76 | $42.52 | 267 |
2019-07-10 | $42.59 | $42.62 | $42.58 | $42.62 | $42.38 | 1,522 |
2019-07-09 | $42.79 | $42.79 | $42.59 | $42.59 | $42.35 | 3,699 |
2019-07-08 | $42.41 | $42.59 | $42.41 | $42.58 | $42.34 | 4,864 |
2019-07-05 | $42.44 | $42.44 | $42.22 | $42.22 | $41.98 | 383 |
2019-07-03 | $42.40 | $42.40 | $42.24 | $42.24 | $42.00 | 831 |
2019-07-02 | $42.52 | $42.68 | $42.48 | $42.61 | $42.37 | 1,610 |
2019-07-01 | $42.10 | $42.61 | $42.10 | $42.45 | $42.21 | 8,212 |
2019-06-28 | $43.00 | $43.00 | $42.55 | $42.56 | $42.32 | 7,386 |
2019-06-27 | $43.33 | $43.35 | $43.11 | $43.11 | $42.87 | 12,631 |
2019-06-26 | $43.56 | $43.65 | $43.56 | $43.65 | $43.41 | 1,154 |
2019-06-25 | $43.34 | $43.59 | $43.34 | $43.59 | $43.35 | 1,938 |
2019-06-24 | $43.17 | $43.60 | $43.17 | $43.60 | $43.11 | 1,244 |
2019-06-21 | $43.14 | $43.30 | $43.14 | $43.24 | $42.76 | 10,248 |
2019-06-20 | $43.00 | $43.27 | $42.85 | $42.99 | $42.51 | 7,396 |
2019-06-19 | $43.41 | $43.42 | $43.26 | $43.26 | $42.78 | 1,037 |
2019-06-18 | $43.19 | $43.39 | $43.16 | $43.39 | $42.91 | 732 |
2019-06-17 | $43.81 | $43.90 | $43.77 | $43.90 | $43.41 | 312 |
2019-06-14 | $43.86 | $43.92 | $43.81 | $43.87 | $43.38 | 3,599 |
2019-06-13 | $43.79 | $43.79 | $43.60 | $43.63 | $43.14 | 603 |
2019-06-12 | $43.84 | $43.98 | $43.84 | $43.87 | $43.38 | 2,052 |
2019-06-11 | $43.64 | $43.84 | $43.59 | $43.79 | $43.30 | 1,190 |
2019-06-10 | $43.68 | $43.83 | $43.68 | $43.83 | $43.34 | 192 |
2019-06-07 | $44.10 | $44.10 | $43.89 | $44.07 | $43.58 | 1,230 |
2019-06-06 | $44.42 | $44.68 | $44.23 | $44.30 | $43.81 | 27,631 |
2019-06-05 | $44.91 | $44.91 | $44.47 | $44.47 | $43.97 | 32,683 |
2019-06-04 | $45.17 | $45.17 | $44.65 | $44.65 | $44.15 | 1,455 |
2019-06-03 | $45.99 | $46.02 | $45.66 | $45.74 | $45.23 | 8,573 |
2019-05-31 | $45.95 | $46.16 | $45.94 | $46.10 | $45.59 | 4,499 |
2019-05-30 | $45.46 | $45.84 | $45.16 | $45.65 | $45.14 | 29,414 |
2019-05-29 | $45.44 | $45.51 | $45.42 | $45.50 | $44.99 | 11,585 |
2019-05-28 | $44.71 | $45.20 | $44.71 | $45.20 | $44.70 | 1,274 |
2019-05-24 | $44.68 | $44.79 | $44.68 | $44.77 | $44.27 | 1,019 |
2019-05-23 | $45.00 | $45.07 | $45.00 | $45.02 | $44.52 | 1,150 |
2019-05-22 | $44.09 | $44.31 | $44.09 | $44.24 | $43.75 | 4,084 |
2019-05-21 | $44.13 | $44.13 | $43.89 | $43.89 | $43.40 | 2,367 |
2019-05-20 | $44.51 | $44.51 | $44.26 | $44.44 | $43.95 | 1,684 |
2019-05-17 | $44.10 | $44.15 | $44.10 | $44.13 | $43.64 | 3,285 |
2019-05-16 | $43.57 | $43.67 | $43.42 | $43.67 | $43.18 | 8,538 |
2019-05-15 | $44.27 | $44.27 | $43.90 | $43.90 | $43.41 | 681 |
2019-05-14 | $44.25 | $44.26 | $43.90 | $44.01 | $43.52 | 1,547 |
2019-05-13 | $44.30 | $44.50 | $44.27 | $44.43 | $43.94 | 34,620 |
2019-05-10 | $43.78 | $43.78 | $43.09 | $43.17 | $42.69 | 1,054 |
2019-05-09 | $43.79 | $43.80 | $43.30 | $43.30 | $42.82 | 13,632 |
2019-05-08 | $43.07 | $43.20 | $43.07 | $43.20 | $42.72 | 308 |
2019-05-07 | $42.70 | $43.06 | $42.70 | $43.06 | $42.58 | 928 |
2019-05-06 | $42.55 | $42.62 | $42.24 | $42.24 | $41.77 | 941 |
2019-05-03 | $42.47 | $42.47 | $42.13 | $42.13 | $41.66 | 773 |
2019-05-02 | $42.94 | $43.13 | $42.69 | $42.77 | $42.29 | 1,063 |
2019-05-01 | $42.62 | $42.80 | $42.58 | $42.80 | $42.32 | 3,723 |
2019-04-30 | $42.64 | $42.64 | $42.33 | $42.33 | $41.86 | 366 |
2019-04-29 | $42.23 | $42.27 | $42.20 | $42.27 | $41.80 | 4,979 |
2019-04-26 | $42.55 | $42.55 | $42.30 | $42.30 | $41.83 | 459 |
2019-04-25 | $42.44 | $42.86 | $42.44 | $42.70 | $42.22 | 1,731 |
2019-04-24 | $42.20 | $42.23 | $42.12 | $42.23 | $41.76 | 1,992 |
2019-04-23 | $42.75 | $42.76 | $42.29 | $42.36 | $41.89 | 3,461 |
2019-04-22 | $42.88 | $43.00 | $42.84 | $42.87 | $42.39 | 166,008 |
2019-04-18 | $42.72 | $42.98 | $42.70 | $42.72 | $42.24 | 7,114 |
2019-04-17 | $42.55 | $42.84 | $42.55 | $42.81 | $42.33 | 9,117 |
2019-04-16 | $42.47 | $42.58 | $42.47 | $42.49 | $42.02 | 6,480 |
2019-04-15 | $42.51 | $42.62 | $42.51 | $42.53 | $42.06 | 3,073 |
2019-04-12 | $42.58 | $42.68 | $42.40 | $42.47 | $42.00 | 3,752 |
2019-04-11 | $42.84 | $42.84 | $42.77 | $42.77 | $42.29 | 1,350 |
2019-04-10 | $43.13 | $43.13 | $42.86 | $42.91 | $42.43 | 6,020 |
2019-04-09 | $43.00 | $43.36 | $42.99 | $43.36 | $42.88 | 3,331 |
2019-04-08 | $43.04 | $43.07 | $42.80 | $42.81 | $42.33 | 6,614 |
2019-04-05 | $42.98 | $42.98 | $42.80 | $42.80 | $42.32 | 3,782 |
2019-04-04 | $43.15 | $43.30 | $43.15 | $43.15 | $42.67 | 972 |
2019-04-03 | $43.29 | $43.40 | $43.15 | $43.34 | $42.86 | 1,878 |
2019-04-02 | $43.49 | $43.55 | $43.49 | $43.55 | $43.06 | 573 |
2019-04-01 | $43.52 | $43.58 | $43.39 | $43.39 | $42.91 | 1,971 |
2019-03-29 | $43.84 | $44.03 | $43.84 | $43.99 | $43.50 | 465 |
2019-03-28 | $44.25 | $44.29 | $44.12 | $44.12 | $43.63 | 2,646 |
2019-03-27 | $44.32 | $44.51 | $44.32 | $44.49 | $43.99 | 895 |
2019-03-26 | $44.54 | $44.55 | $44.49 | $44.49 | $43.99 | 312 |
2019-03-25 | $45.02 | $45.19 | $44.75 | $44.88 | $44.38 | 2,517 |
2019-03-22 | $44.42 | $44.97 | $44.42 | $44.96 | $44.46 | 2,381 |
2019-03-21 | $44.26 | $44.26 | $43.69 | $43.76 | $43.27 | 1,468 |
2019-03-20 | $44.26 | $44.42 | $44.02 | $44.33 | $43.84 | 1,130 |
2019-03-19 | $43.82 | $44.17 | $43.82 | $44.12 | $43.49 | 754 |
2019-03-18 | $44.07 | $44.07 | $43.84 | $43.87 | $43.25 | 4,347 |
2019-03-15 | $44.03 | $44.20 | $44.03 | $44.19 | $43.56 | 4,622 |
2019-03-14 | $44.33 | $44.33 | $44.20 | $44.25 | $43.62 | 2,028 |
2019-03-13 | $44.12 | $44.18 | $44.02 | $44.18 | $43.55 | 1,421 |
2019-03-12 | $44.38 | $44.44 | $44.37 | $44.39 | $43.76 | 1,065 |
2019-03-11 | $44.79 | $44.79 | $44.45 | $44.45 | $43.82 | 1,814 |
2019-03-08 | $45.14 | $45.20 | $45.01 | $45.01 | $44.37 | 4,601 |
2019-03-07 | $44.56 | $44.94 | $44.56 | $44.88 | $44.24 | 1,841 |
2019-03-06 | $44.07 | $44.49 | $44.07 | $44.49 | $43.86 | 1,465 |
2019-03-05 | $43.73 | $43.88 | $43.73 | $43.88 | $43.25 | 1,957 |
2019-03-04 | $43.48 | $43.92 | $43.48 | $43.75 | $43.13 | 944 |
2019-03-01 | $43.49 | $43.84 | $43.40 | $43.48 | $42.86 | 3,001 |
2019-02-28 | $43.77 | $43.82 | $43.67 | $43.82 | $43.20 | 1,350 |
2019-02-27 | $43.80 | $43.83 | $43.66 | $43.66 | $43.04 | 603 |
2019-02-26 | $43.47 | $43.67 | $43.47 | $43.67 | $43.05 | 2,896 |
2019-02-25 | $43.21 | $43.35 | $43.03 | $43.33 | $42.71 | 4,138 |
2019-02-22 | $43.47 | $43.47 | $43.31 | $43.31 | $42.70 | 1,718 |
2019-02-21 | $43.60 | $43.64 | $43.60 | $43.64 | $43.02 | 917 |
2019-02-20 | $43.69 | $43.69 | $43.46 | $43.50 | $42.88 | 2,492 |
2019-02-19 | $43.94 | $43.94 | $43.60 | $43.70 | $43.08 | 3,402 |
2019-02-15 | $44.08 | $44.08 | $43.74 | $43.74 | $43.12 | 3,506 |
2019-02-14 | $44.48 | $44.48 | $44.12 | $44.26 | $43.63 | 4,499 |
2019-02-13 | $44.23 | $44.45 | $44.17 | $44.24 | $43.61 | 3,889 |
2019-02-12 | $44.61 | $44.61 | $44.40 | $44.45 | $43.82 | 3,414 |
2019-02-11 | $45.13 | $45.13 | $44.90 | $44.90 | $44.26 | 1,803 |
2019-02-08 | $45.35 | $45.49 | $45.20 | $45.21 | $44.57 | 22,458 |
2019-02-07 | $45.07 | $45.48 | $45.07 | $45.16 | $44.52 | 5,664 |
2019-02-06 | $44.94 | $45.02 | $44.94 | $44.97 | $44.33 | 2,950 |
2019-02-05 | $44.95 | $45.06 | $44.90 | $44.92 | $44.28 | 823 |
2019-02-04 | $45.50 | $45.50 | $45.09 | $45.09 | $44.45 | 2,190 |
2019-02-01 | $45.62 | $45.70 | $45.44 | $45.51 | $44.86 | 37,589 |
2019-01-31 | $45.95 | $45.95 | $45.59 | $45.59 | $44.94 | 11,057 |
2019-01-30 | $46.27 | $46.27 | $45.76 | $45.81 | $45.16 | 3,754 |
2019-01-29 | $46.07 | $46.08 | $46.04 | $46.08 | $45.42 | 5,175 |
2019-01-28 | $46.43 | $46.43 | $46.08 | $46.12 | $45.46 | 20,252 |
2019-01-25 | $46.24 | $46.24 | $45.93 | $46.03 | $45.37 | 2,845 |
2019-01-24 | $46.80 | $46.80 | $46.49 | $46.51 | $45.85 | 8,091 |
2019-01-23 | $46.60 | $47.24 | $46.53 | $46.81 | $46.14 | 51,090 |
2019-01-22 | $46.36 | $46.97 | $46.36 | $46.78 | $46.11 | 23,095 |
2019-01-18 | $46.42 | $46.42 | $45.94 | $46.10 | $45.44 | 15,235 |
2019-01-17 | $47.23 | $47.23 | $46.57 | $46.73 | $46.06 | 4,239 |
2019-01-16 | $47.18 | $47.19 | $47.00 | $47.14 | $46.47 | 170,354 |
2019-01-15 | $47.53 | $47.73 | $47.42 | $47.46 | $46.78 | 9,180 |
2019-01-14 | $47.84 | $47.84 | $47.51 | $47.72 | $47.04 | 22,519 |
2019-01-11 | $47.66 | $47.83 | $47.43 | $47.44 | $46.76 | 12,747 |
2019-01-10 | $48.15 | $48.19 | $47.47 | $47.47 | $46.79 | 34,880 |
2019-01-09 | $48.10 | $48.10 | $47.69 | $47.84 | $47.16 | 13,835 |
2019-01-08 | $48.72 | $48.89 | $48.31 | $48.31 | $47.62 | 5,975 |
2019-01-07 | $49.62 | $49.62 | $48.93 | $49.16 | $48.46 | 7,763 |
2019-01-04 | $50.76 | $50.76 | $49.59 | $49.65 | $48.94 | 44,294 |
2019-01-03 | $50.74 | $51.51 | $50.61 | $51.34 | $50.61 | 28,125 |
2019-01-02 | $50.99 | $51.34 | $50.27 | $50.49 | $49.77 | 137,606 |
2018-12-31 | $50.57 | $51.03 | $50.34 | $50.34 | $49.62 | 164,695 |
2018-12-28 | $50.67 | $51.06 | $50.17 | $50.78 | $50.06 | 527,576 |
2018-12-27 | $51.85 | $52.28 | $50.79 | $50.79 | $50.07 | 9,429 |
2018-12-26 | $53.20 | $53.57 | $51.03 | $51.04 | $50.31 | 60,717 |
2018-12-24 | $52.50 | $53.51 | $52.40 | $53.51 | $52.69 | 231,985 |
2018-12-21 | $51.03 | $52.30 | $50.50 | $52.15 | $51.35 | 43,206 |
2018-12-20 | $50.64 | $51.67 | $50.37 | $51.17 | $50.39 | 726,813 |
2018-12-19 | $49.59 | $50.70 | $49.21 | $50.49 | $49.72 | 5,581 |
2018-12-18 | $49.24 | $49.53 | $48.88 | $49.53 | $48.77 | 17,550 |
2018-12-17 | $48.66 | $49.67 | $48.50 | $49.61 | $48.85 | 9,692 |
2018-12-14 | $48.16 | $48.60 | $47.90 | $48.53 | $47.79 | 4,778 |
2018-12-13 | $47.63 | $47.84 | $47.63 | $47.82 | $47.09 | 1,424 |
2018-12-12 | $47.19 | $47.31 | $46.82 | $47.31 | $46.59 | 1,856 |
2018-12-11 | $46.82 | $47.90 | $46.82 | $47.71 | $46.98 | 6,264 |
2018-12-10 | $47.33 | $48.08 | $47.19 | $47.60 | $46.87 | 42,579 |
2018-12-07 | $46.40 | $47.22 | $46.03 | $47.19 | $46.47 | 3,469 |
2018-12-06 | $46.79 | $47.42 | $46.40 | $46.40 | $45.69 | 6,315 |
2018-12-04 | $44.94 | $46.08 | $44.94 | $46.08 | $45.37 | 1,638 |
2018-12-03 | $44.33 | $44.85 | $44.33 | $44.57 | $43.89 | 10,745 |
2018-11-30 | $45.00 | $45.05 | $44.78 | $44.78 | $44.09 | 2,970 |
2018-11-29 | $45.26 | $45.41 | $44.94 | $45.06 | $44.37 | 143,394 |
2018-11-28 | $45.85 | $46.15 | $45.21 | $45.35 | $44.66 | 3,759 |
2018-11-27 | $45.85 | $46.01 | $45.84 | $46.01 | $45.31 | 5,155 |
2018-11-26 | $45.53 | $45.78 | $45.52 | $45.78 | $45.08 | 912 |
2018-11-23 | $46.09 | $46.15 | $46.09 | $46.15 | $45.44 | 494 |
2018-11-21 | $46.44 | $46.44 | $45.86 | $46.11 | $45.40 | 7,809 |
2018-11-20 | $46.50 | $46.79 | $46.23 | $46.62 | $45.91 | 5,075 |
2018-11-19 | $45.36 | $45.89 | $45.28 | $45.86 | $45.16 | 2,108 |
2018-11-16 | $45.50 | $45.50 | $45.18 | $45.22 | $44.53 | 9,727 |
2018-11-15 | $46.01 | $46.01 | $45.30 | $45.30 | $44.61 | 1,068 |
2018-11-14 | $45.19 | $45.81 | $45.19 | $45.81 | $45.11 | 3,645 |
2018-11-13 | $45.45 | $45.53 | $45.18 | $45.53 | $44.83 | 1,392 |
2018-11-12 | $45.18 | $45.37 | $45.14 | $45.37 | $44.68 | 675 |
2018-11-09 | $44.66 | $45.06 | $44.61 | $44.78 | $44.09 | 8,448 |
2018-11-08 | $44.16 | $44.46 | $44.16 | $44.38 | $43.70 | 1,612 |
2018-11-07 | $44.58 | $44.79 | $44.16 | $44.16 | $43.48 | 5,106 |
2018-11-06 | $45.12 | $45.12 | $44.81 | $44.92 | $44.23 | 12,571 |
2018-11-05 | $45.27 | $45.27 | $45.08 | $45.18 | $44.49 | 1,687 |
2018-11-02 | $45.30 | $45.48 | $45.27 | $45.29 | $44.60 | 31,410 |
2018-11-01 | $45.65 | $45.65 | $45.33 | $45.33 | $44.64 | 3,833 |
2018-10-31 | $45.96 | $46.26 | $45.91 | $46.26 | $45.55 | 4,831 |
2018-10-30 | $46.94 | $46.98 | $46.41 | $46.41 | $45.70 | 8,287 |
2018-10-29 | $46.70 | $47.73 | $46.48 | $47.29 | $46.57 | 23,692 |
2018-10-26 | $47.11 | $47.60 | $46.55 | $47.03 | $46.31 | 160,545 |
2018-10-25 | $47.01 | $47.01 | $46.62 | $46.67 | $45.96 | 18,144 |
2018-10-24 | $45.76 | $47.23 | $45.76 | $47.22 | $46.50 | 5,596 |
2018-10-23 | $46.08 | $46.25 | $45.66 | $45.66 | $44.96 | 1,714 |
2018-10-22 | $45.07 | $45.31 | $45.07 | $45.31 | $44.62 | 2,576 |
2018-10-19 | $44.70 | $45.03 | $44.70 | $45.03 | $44.34 | 8,675 |
2018-10-18 | $44.66 | $44.67 | $44.65 | $44.66 | $43.98 | 525 |
2018-10-17 | $44.16 | $44.16 | $44.16 | $44.16 | $43.48 | 51 |
2018-10-16 | $44.14 | $44.21 | $44.14 | $44.16 | $43.48 | 993 |
2018-10-15 | $45.13 | $45.13 | $44.84 | $44.85 | $44.16 | 9,107 |
2018-10-12 | $44.81 | $45.58 | $44.81 | $45.13 | $44.44 | 10,735 |
2018-10-11 | $44.66 | $45.20 | $44.35 | $45.20 | $44.51 | 10,333 |
2018-10-10 | $43.65 | $44.39 | $43.48 | $44.36 | $43.68 | 12,482 |
2018-10-09 | $43.01 | $43.18 | $43.01 | $43.11 | $42.45 | 1,245 |
2018-10-08 | $43.01 | $43.24 | $43.01 | $43.24 | $42.58 | 2,520 |
2018-10-05 | $42.92 | $43.12 | $42.92 | $43.11 | $42.45 | 7,583 |
2018-10-04 | $42.47 | $42.72 | $42.43 | $42.72 | $42.07 | 10,597 |
2018-10-03 | $42.23 | $42.23 | $42.00 | $42.19 | $41.54 | 1,083 |
2018-10-02 | $42.31 | $42.31 | $42.23 | $42.23 | $41.58 | 838 |
2018-10-01 | $41.98 | $42.08 | $41.98 | $42.08 | $41.44 | 371 |
2018-09-28 | $41.92 | $41.96 | $41.80 | $41.88 | $41.24 | 17,333 |
2018-09-27 | $41.94 | $41.94 | $41.84 | $41.92 | $41.28 | 1,567 |
2018-09-26 | $41.60 | $41.60 | $41.60 | $41.60 | $40.96 | 34 |
2018-09-25 | $41.70 | $41.70 | $41.70 | $41.70 | $40.96 | 11 |
2018-09-24 | $41.71 | $41.71 | $41.70 | $41.70 | $40.96 | 729 |
2018-09-21 | $41.53 | $41.53 | $41.53 | $41.53 | $40.79 | 1,148 |
2018-09-20 | $41.58 | $41.58 | $41.44 | $41.44 | $40.70 | 814 |
2018-09-19 | $41.50 | $41.80 | $41.50 | $41.80 | $41.06 | 1,341 |
2018-09-18 | $41.69 | $41.69 | $41.69 | $41.69 | $40.95 | 365 |
2018-09-17 | $41.43 | $41.69 | $41.43 | $41.69 | $40.95 | 980 |
2018-09-14 | $41.42 | $41.48 | $41.42 | $41.48 | $40.74 | 728 |
2018-09-13 | $41.47 | $41.64 | $41.47 | $41.64 | $40.90 | 2,055 |
2018-09-12 | $41.88 | $41.88 | $41.63 | $41.63 | $40.89 | 905 |
2018-09-11 | $41.64 | $41.67 | $41.63 | $41.67 | $40.93 | 1,093 |
2018-09-10 | $41.65 | $41.65 | $41.65 | $41.65 | $40.91 | 544 |
2018-09-07 | $41.86 | $41.86 | $41.85 | $41.85 | $41.11 | 551 |
2018-09-06 | $41.71 | $41.78 | $41.70 | $41.76 | $41.02 | 1,731 |
2018-09-05 | $41.66 | $41.76 | $41.54 | $41.57 | $40.83 | 7,500 |
2018-09-04 | $41.64 | $41.73 | $41.51 | $41.54 | $40.80 | 2,873 |
2018-08-31 | $41.60 | $41.61 | $41.53 | $41.53 | $40.79 | 2,762 |
2018-08-30 | $41.57 | $41.57 | $41.57 | $41.57 | $40.83 | 325 |
2018-08-29 | $41.35 | $41.35 | $41.35 | $41.35 | $40.61 | 270 |
2018-08-28 | $41.44 | $41.44 | $41.44 | $41.44 | $40.70 | 487 |
2018-08-27 | $41.36 | $41.44 | $41.36 | $41.44 | $40.70 | 1,440 |
2018-08-24 | $41.62 | $41.65 | $41.62 | $41.65 | $40.91 | 727 |
2018-08-23 | $41.79 | $41.79 | $41.79 | $41.79 | $41.05 | 3,869 |
2018-08-22 | $41.62 | $41.62 | $41.62 | $41.62 | $40.88 | 0 |
2018-08-21 | $41.62 | $41.62 | $41.62 | $41.62 | $40.88 | 700 |
2018-08-20 | $41.94 | $41.94 | $41.94 | $41.94 | $41.19 | 1,200 |
2018-08-17 | $42.35 | $42.35 | $42.08 | $42.08 | $41.33 | 3,231 |
2018-08-16 | $42.53 | $42.53 | $42.19 | $42.19 | $41.44 | 690 |
2018-08-15 | $42.45 | $42.85 | $42.45 | $42.85 | $42.09 | 2,606 |
2018-08-14 | $42.43 | $42.43 | $42.19 | $42.28 | $41.53 | 1,252 |
2018-08-13 | $42.45 | $42.74 | $42.36 | $42.74 | $41.98 | 972 |
2018-08-10 | $42.42 | $42.43 | $42.26 | $42.43 | $41.68 | 6,034 |
2018-08-09 | $42.12 | $42.12 | $42.12 | $42.12 | $41.37 | 0 |
2018-08-08 | $42.17 | $42.30 | $42.09 | $42.12 | $41.37 | 4,836 |
2018-08-07 | $42.17 | $42.17 | $42.17 | $42.17 | $41.42 | 125 |
2018-08-06 | $42.17 | $42.17 | $42.17 | $42.17 | $41.42 | 893 |
2018-08-03 | $42.55 | $42.55 | $42.47 | $42.47 | $41.71 | 3,100 |
2018-08-02 | $42.84 | $42.84 | $42.42 | $42.43 | $41.68 | 3,335 |
2018-08-01 | $42.82 | $43.04 | $42.70 | $42.79 | $42.03 | 5,932 |
2018-07-31 | $42.99 | $42.99 | $42.60 | $42.60 | $41.84 | 3,625 |
2018-07-30 | $42.84 | $42.99 | $42.75 | $42.99 | $42.23 | 2,061 |
2018-07-27 | $42.97 | $42.97 | $42.86 | $42.86 | $42.10 | 3,232 |
2018-07-26 | $42.61 | $42.61 | $42.43 | $42.43 | $41.68 | 3,610 |
2018-07-25 | $42.60 | $42.60 | $42.60 | $42.60 | $41.84 | 460 |
2018-07-24 | $42.55 | $42.66 | $42.55 | $42.66 | $41.90 | 11,531 |
2018-07-23 | $42.39 | $42.39 | $42.39 | $42.39 | $41.64 | 0 |
2018-07-20 | $42.33 | $42.39 | $42.30 | $42.39 | $41.64 | 659 |
2018-07-19 | $42.23 | $42.23 | $42.14 | $42.14 | $41.39 | 1,085 |
2018-07-18 | $42.29 | $42.30 | $42.29 | $42.30 | $41.55 | 944 |
2018-07-17 | $42.50 | $42.50 | $42.50 | $42.50 | $41.74 | 335 |
2018-07-16 | $42.39 | $42.39 | $42.39 | $42.39 | $41.64 | 0 |
2018-07-13 | $42.20 | $42.42 | $42.20 | $42.39 | $41.64 | 4,299 |
2018-07-12 | $42.48 | $42.54 | $42.41 | $42.42 | $41.67 | 797 |
2018-07-11 | $42.37 | $42.48 | $42.37 | $42.48 | $41.72 | 953 |
2018-07-10 | $42.14 | $42.14 | $42.14 | $42.14 | $41.39 | 338 |
2018-07-09 | $42.23 | $42.23 | $42.14 | $42.14 | $41.39 | 260 |
2018-07-06 | $42.53 | $42.57 | $42.51 | $42.53 | $41.77 | 1,675 |
2018-07-05 | $43.03 | $43.03 | $42.95 | $42.96 | $42.20 | 1,803 |
2018-07-03 | $43.34 | $43.34 | $43.34 | $43.34 | $42.57 | 0 |
2018-07-02 | $43.59 | $43.66 | $43.34 | $43.34 | $42.57 | 1,541 |
2018-06-29 | $43.07 | $43.07 | $43.07 | $43.07 | $42.30 | 309 |
2018-06-28 | $43.55 | $43.72 | $43.41 | $43.41 | $42.64 | 6,187 |
2018-06-27 | $43.10 | $43.57 | $43.10 | $43.54 | $42.77 | 4,362 |
2018-06-26 | $43.14 | $43.14 | $43.14 | $43.14 | $42.37 | 98 |
2018-06-25 | $43.24 | $43.31 | $43.08 | $43.14 | $42.37 | 4,966 |
2018-06-22 | $42.39 | $42.47 | $42.39 | $42.47 | $41.71 | 1,839 |
2018-06-21 | $42.28 | $42.68 | $42.28 | $42.68 | $41.92 | 1,272 |
2018-06-20 | $42.37 | $42.37 | $42.26 | $42.26 | $41.51 | 412 |
2018-06-19 | $42.73 | $42.73 | $42.50 | $42.50 | $41.73 | 1,517 |
2018-06-18 | $42.58 | $42.58 | $42.40 | $42.40 | $41.64 | 2,641 |
2018-06-15 | $42.61 | $42.76 | $42.46 | $42.49 | $41.72 | 12,995 |
2018-06-14 | $42.49 | $42.49 | $42.38 | $42.38 | $41.62 | 258 |
2018-06-13 | $42.25 | $42.49 | $42.25 | $42.48 | $41.71 | 11,172 |
2018-06-12 | $42.35 | $42.35 | $42.26 | $42.35 | $41.59 | 3,347 |
2018-06-11 | $42.32 | $42.34 | $42.31 | $42.32 | $41.56 | 1,510 |
2018-06-08 | $42.40 | $42.40 | $42.40 | $42.40 | $41.64 | 136 |
2018-06-07 | $42.51 | $42.69 | $42.51 | $42.61 | $41.84 | 2,396 |
2018-06-06 | $42.82 | $42.90 | $42.56 | $42.56 | $41.79 | 24,889 |
2018-06-05 | $42.95 | $43.07 | $42.87 | $42.89 | $42.12 | 6,303 |
2018-06-04 | $43.14 | $43.15 | $43.13 | $43.13 | $42.35 | 1,612 |
2018-06-01 | $43.27 | $43.27 | $43.23 | $43.23 | $42.45 | 2,888 |
2018-05-31 | $43.44 | $43.49 | $43.44 | $43.49 | $42.71 | 295 |
2018-05-30 | $43.23 | $43.23 | $43.00 | $43.00 | $42.23 | 1,475 |
2018-05-29 | $43.73 | $43.89 | $43.70 | $43.70 | $42.91 | 1,582 |
2018-05-25 | $43.51 | $43.51 | $43.51 | $43.51 | $42.73 | 456 |
2018-05-24 | $43.54 | $43.72 | $43.41 | $43.41 | $42.63 | 813 |
2018-05-23 | $10.90 | $10.90 | $10.86 | $10.86 | $42.66 | 657 |
2018-05-22 | $10.79 | $10.84 | $10.79 | $10.84 | $42.58 | 307 |
2018-05-21 | $10.81 | $10.82 | $10.78 | $10.79 | $42.38 | 4,833 |
2018-05-18 | $10.85 | $10.90 | $10.85 | $10.89 | $42.78 | 2,795 |
2018-05-17 | $10.85 | $10.86 | $10.85 | $10.86 | $42.66 | 331 |
2018-05-16 | $10.92 | $10.94 | $10.86 | $10.90 | $42.81 | 1,481 |
2018-05-15 | $11.00 | $11.00 | $10.94 | $10.98 | $43.13 | 2,506 |
2018-05-14 | $10.89 | $10.95 | $10.88 | $10.95 | $43.01 | 347 |
2018-05-11 | $10.91 | $10.93 | $10.89 | $10.92 | $42.89 | 949 |
2018-05-10 | $10.96 | $10.99 | $10.92 | $10.93 | $42.93 | 2,625 |
2018-05-09 | $11.05 | $11.06 | $10.98 | $11.01 | $43.25 | 1,938 |
2018-05-08 | $11.10 | $11.10 | $11.06 | $11.07 | $43.48 | 1,105 |
2018-05-07 | $11.12 | $11.13 | $11.06 | $11.06 | $43.44 | 3,501 |
2018-05-04 | $11.36 | $11.37 | $11.13 | $11.14 | $43.76 | 6,406 |
2018-05-03 | $11.32 | $11.43 | $11.28 | $11.30 | $44.39 | 6,105 |
2018-05-02 | $11.28 | $11.28 | $11.22 | $11.28 | $44.31 | 5,140 |
2018-05-01 | $11.34 | $11.41 | $11.26 | $11.26 | $44.23 | 5,865 |
2018-04-30 | $11.15 | $11.30 | $11.15 | $11.30 | $44.39 | 1,958 |
2018-04-27 | $11.21 | $11.24 | $11.17 | $11.19 | $43.95 | 3,088 |
2018-04-26 | $11.20 | $11.23 | $11.14 | $11.17 | $43.88 | 7,732 |
2018-04-25 | $11.23 | $11.27 | $11.20 | $11.20 | $43.99 | 4,158 |
2018-04-24 | $11.05 | $11.29 | $11.05 | $11.22 | $44.07 | 4,610 |
2018-04-23 | $11.11 | $11.16 | $11.10 | $11.13 | $43.72 | 28,236 |
2018-04-20 | $11.08 | $11.15 | $11.08 | $11.10 | $43.60 | 678 |
2018-04-19 | $11.01 | $11.09 | $11.01 | $11.07 | $43.48 | 5,917 |
2018-04-18 | $10.99 | $11.00 | $10.95 | $11.00 | $43.21 | 1,167 |
2018-04-17 | $11.06 | $11.06 | $11.03 | $11.04 | $43.36 | 13,369 |
2018-04-16 | $11.16 | $11.16 | $11.10 | $11.12 | $43.68 | 1,216 |
2018-04-13 | $11.26 | $11.26 | $11.23 | $11.23 | $44.11 | 270 |
2018-04-12 | $11.20 | $11.21 | $11.16 | $11.20 | $43.99 | 2,416 |
2018-04-11 | $11.26 | $11.28 | $11.20 | $11.25 | $44.19 | 2,011 |
2018-04-10 | $11.27 | $11.31 | $11.19 | $11.24 | $44.15 | 2,363 |
2018-04-09 | $11.34 | $11.42 | $11.29 | $11.41 | $44.82 | 2,362 |
2018-04-06 | $11.25 | $11.49 | $11.23 | $11.40 | $44.78 | 14,696 |
2018-04-05 | $11.22 | $11.22 | $11.18 | $11.19 | $43.95 | 4,954 |
2018-04-04 | $11.49 | $11.49 | $11.27 | $11.27 | $44.27 | 2,661 |
2018-04-03 | $11.48 | $11.50 | $11.34 | $11.38 | $44.70 | 16,324 |
2018-04-02 | $11.42 | $11.61 | $11.42 | $11.61 | $45.60 | 3,003 |
2018-03-29 | $11.34 | $11.36 | $11.21 | $11.26 | $44.23 | 10,364 |
2018-03-28 | $11.41 | $11.49 | $11.37 | $11.41 | $44.82 | 7,534 |
2018-03-27 | $11.24 | $11.48 | $11.24 | $11.44 | $44.94 | 7,073 |
2018-03-26 | $11.38 | $11.48 | $11.27 | $11.27 | $44.27 | 11,650 |
2018-03-23 | $11.31 | $11.47 | $11.29 | $11.47 | $45.05 | 29,575 |
2018-03-22 | $11.12 | $11.30 | $11.10 | $11.30 | $44.39 | 2,296 |
2018-03-21 | $11.05 | $11.05 | $10.99 | $10.99 | $43.17 | 575 |
2018-03-20 | $11.02 | $11.07 | $11.01 | $11.06 | $43.44 | 578 |
2018-03-19 | $11.01 | $11.15 | $11.00 | $11.06 | $43.44 | 11,058 |
2018-03-16 | $10.98 | $10.99 | $10.95 | $10.96 | $43.05 | 330 |
2018-03-15 | $10.97 | $11.05 | $10.97 | $11.04 | $43.36 | 7,400 |
2018-03-14 | $10.88 | $11.00 | $10.88 | $10.99 | $43.17 | 2,508 |
2018-03-13 | $10.89 | $10.96 | $10.89 | $10.94 | $42.97 | 649 |
2018-03-12 | $10.87 | $10.89 | $10.85 | $10.87 | $42.70 | 1,636 |
2018-03-09 | $11.02 | $11.03 | $10.88 | $10.88 | $42.74 | 69,290 |
2018-03-08 | $11.09 | $11.14 | $11.07 | $11.11 | $43.64 | 1,900 |
2018-03-07 | $11.13 | $11.13 | $11.05 | $11.07 | $43.48 | 17,688 |
2018-03-06 | $11.18 | $11.21 | $11.09 | $11.09 | $43.56 | 3,668 |
2018-03-05 | $11.37 | $11.37 | $11.18 | $11.21 | $44.03 | 6,604 |
2018-03-02 | $11.51 | $11.56 | $11.30 | $11.32 | $44.46 | 29,935 |
2018-03-01 | $11.42 | $11.50 | $11.41 | $11.44 | $44.94 | 3,457 |
2018-02-28 | $11.21 | $11.40 | $11.21 | $11.40 | $44.78 | 6,425 |
2018-02-27 | $11.10 | $11.25 | $11.07 | $11.25 | $44.19 | 3,884 |
2018-02-26 | $11.14 | $11.19 | $11.11 | $11.11 | $43.64 | 29,789 |
2018-02-23 | $11.22 | $11.28 | $11.19 | $11.19 | $43.95 | 469 |
2018-02-22 | $11.26 | $11.26 | $11.20 | $11.25 | $44.19 | 3,854 |
2018-02-21 | $11.24 | $11.24 | $11.13 | $11.22 | $44.07 | 1,506 |
2018-02-20 | $11.21 | $11.28 | $11.18 | $11.27 | $44.27 | 981 |
2018-02-16 | $11.24 | $11.24 | $11.15 | $11.15 | $43.80 | 1,399 |
2018-02-15 | $11.29 | $11.32 | $11.21 | $11.22 | $44.07 | 32,104 |
2018-02-14 | $11.62 | $11.62 | $11.31 | $11.33 | $44.50 | 16,517 |
2018-02-13 | $11.64 | $11.68 | $11.55 | $11.56 | $45.41 | 16,080 |
2018-02-12 | $11.66 | $11.70 | $11.53 | $11.59 | $45.52 | 11,853 |
2018-02-09 | $11.70 | $12.03 | $11.64 | $11.70 | $45.96 | 105,882 |
2018-02-08 | $11.44 | $11.74 | $11.44 | $11.74 | $46.11 | 14,986 |
2018-02-07 | $11.45 | $11.45 | $11.33 | $11.41 | $44.82 | 4,711 |
2018-02-06 | $11.77 | $11.82 | $11.38 | $11.44 | $44.94 | 65,695 |
2018-02-05 | $11.22 | $11.52 | $11.14 | $11.52 | $45.25 | 10,930 |
2018-02-02 | $10.99 | $11.12 | $10.98 | $11.10 | $43.60 | 7,865 |
2018-02-01 | $10.91 | $10.95 | $10.87 | $10.90 | $42.81 | 6,751 |
2018-01-31 | $10.85 | $10.94 | $10.85 | $10.94 | $42.97 | 2,412 |
2018-01-30 | $10.90 | $10.90 | $10.86 | $10.89 | $42.78 | 2,275 |
2018-01-29 | $10.71 | $10.77 | $10.71 | $10.77 | $42.30 | 2,689 |
2018-01-26 | $10.75 | $10.75 | $10.74 | $10.74 | $42.19 | 327 |
2018-01-25 | $10.77 | $10.77 | $10.73 | $10.73 | $42.15 | 3,910 |
2018-01-24 | $10.73 | $10.75 | $10.73 | $10.73 | $42.15 | 1,130 |
2018-01-23 | $10.74 | $10.74 | $10.74 | $10.74 | $42.19 | 24 |
2018-01-22 | $10.77 | $10.78 | $10.74 | $10.74 | $42.19 | 9,442 |
2018-01-19 | $10.82 | $10.82 | $10.77 | $10.77 | $42.30 | 2,022 |
2018-01-18 | $10.87 | $10.89 | $10.87 | $10.89 | $42.78 | 1,506 |
2018-01-17 | $10.89 | $10.89 | $10.84 | $10.86 | $42.66 | 3,741 |
2018-01-16 | $10.80 | $10.94 | $10.80 | $10.90 | $42.81 | 5,156 |
2018-01-12 | $10.88 | $10.88 | $10.86 | $10.86 | $42.66 | 3,788 |
2018-01-11 | $10.95 | $10.98 | $10.91 | $10.91 | $42.85 | 997 |
2018-01-10 | $11.02 | $11.07 | $11.01 | $11.05 | $43.40 | 23,505 |
2018-01-09 | $10.94 | $10.97 | $10.94 | $10.97 | $43.09 | 6,882 |
2018-01-08 | $11.02 | $11.06 | $10.96 | $10.97 | $43.09 | 4,377 |
2018-01-05 | $11.04 | $11.06 | $11.03 | $11.03 | $43.33 | 1,219 |
2018-01-04 | $11.02 | $11.07 | $11.02 | $11.06 | $43.44 | 11,491 |
2018-01-03 | $11.10 | $11.13 | $11.08 | $11.10 | $43.60 | 4,468 |
2018-01-02 | $11.19 | $11.19 | $11.12 | $11.12 | $43.68 | 9,175 |
2017-12-29 | $11.16 | $11.20 | $11.15 | $11.20 | $43.99 | 7,325 |
2017-12-28 | $11.17 | $11.21 | $11.17 | $11.17 | $43.88 | 16,611 |
2017-12-27 | $11.19 | $11.20 | $11.16 | $11.19 | $43.95 | 5,505 |
2017-12-26 | $11.20 | $11.20 | $11.18 | $11.19 | $43.95 | 787 |
2017-12-22 | $11.21 | $11.21 | $11.19 | $11.19 | $43.95 | 889 |
2017-12-21 | $11.20 | $11.21 | $11.17 | $11.18 | $43.91 | 3,537 |
2017-12-20 | $11.20 | $11.23 | $11.20 | $11.21 | $44.03 | 4,352 |
2017-12-19 | $11.19 | $11.25 | $11.19 | $11.25 | $44.19 | 27,300 |
2017-12-18 | $11.18 | $11.22 | $11.17 | $11.20 | $43.99 | 6,925 |
2017-12-15 | $11.33 | $11.33 | $11.27 | $11.30 | $44.39 | 4,772 |
2017-12-14 | $11.33 | $11.41 | $11.32 | $11.41 | $44.82 | 3,339 |
2017-12-13 | $11.29 | $11.33 | $11.29 | $11.33 | $44.50 | 543 |
2017-12-12 | $11.30 | $11.31 | $11.29 | $11.30 | $44.39 | 2,113 |
2017-12-11 | $11.29 | $11.32 | $11.29 | $11.31 | $44.43 | 2,380 |
2017-12-08 | $11.31 | $11.32 | $11.28 | $11.29 | $44.35 | 1,112 |
2017-12-07 | $11.36 | $11.36 | $11.31 | $11.34 | $44.54 | 4,469 |
2017-12-06 | $11.37 | $11.40 | $11.36 | $11.39 | $44.76 | 1,542 |
2017-12-05 | $11.28 | $11.36 | $11.27 | $11.35 | $44.58 | 891 |
2017-12-04 | $11.16 | $11.24 | $11.15 | $11.24 | $44.14 | 3,702 |
2017-12-01 | $11.25 | $11.47 | $11.25 | $11.26 | $44.23 | 4,950 |
2017-11-30 | $11.25 | $11.27 | $11.20 | $11.24 | $44.15 | 1,426 |
2017-11-29 | $11.34 | $11.34 | $11.29 | $11.31 | $44.43 | 8,729 |
2017-11-28 | $11.45 | $11.46 | $11.37 | $11.37 | $44.66 | 1,930 |
2017-11-27 | $11.47 | $11.50 | $11.47 | $11.50 | $45.17 | 3,430 |
2017-11-24 | $11.48 | $11.49 | $11.48 | $11.49 | $45.13 | 255 |
2017-11-22 | $11.47 | $11.50 | $11.47 | $11.49 | $45.13 | 11,028 |
2017-11-21 | $11.51 | $11.52 | $11.47 | $11.50 | $45.17 | 8,302 |
2017-11-20 | $11.58 | $11.60 | $11.56 | $11.56 | $45.41 | 3,103 |
2017-11-17 | $11.66 | $11.66 | $11.60 | $11.61 | $45.60 | 13,040 |
2017-11-16 | $11.71 | $11.71 | $11.61 | $11.63 | $45.68 | 12,058 |
2017-11-15 | $11.77 | $11.82 | $11.72 | $11.75 | $46.15 | 5,191 |
2017-11-14 | $11.72 | $11.73 | $11.70 | $11.70 | $45.95 | 4,381 |
2017-11-13 | $11.76 | $11.76 | $11.68 | $11.69 | $45.92 | 2,020 |
2017-11-10 | $11.71 | $11.73 | $11.69 | $11.71 | $45.99 | 13,152 |
2017-11-09 | $11.72 | $11.78 | $11.66 | $11.71 | $46.00 | 3,701 |
2017-11-08 | $11.68 | $11.68 | $11.64 | $11.64 | $45.72 | 370 |
2017-11-07 | $11.58 | $11.71 | $11.58 | $11.68 | $45.88 | 4,538 |
2017-11-06 | $11.63 | $11.63 | $11.58 | $11.58 | $45.49 | 1,328 |
2017-11-03 | $11.68 | $11.68 | $11.64 | $11.64 | $45.70 | 4,876 |
2017-11-02 | $11.66 | $11.69 | $11.63 | $11.67 | $45.84 | 1,239 |
2017-11-01 | $11.58 | $11.70 | $11.58 | $11.68 | $45.88 | 4,403 |
2017-10-31 | $11.69 | $11.69 | $11.64 | $11.64 | $45.74 | 479 |
2017-10-30 | $11.66 | $11.71 | $11.65 | $11.71 | $46.00 | 252 |
2017-10-27 | $11.68 | $11.71 | $11.63 | $11.63 | $45.68 | 646 |
2017-10-26 | $11.71 | $11.73 | $11.67 | $11.68 | $45.88 | 1,034 |
2017-10-25 | $11.70 | $11.82 | $11.70 | $11.73 | $46.09 | 2,979 |
2017-10-24 | $11.67 | $11.69 | $11.66 | $11.68 | $45.88 | 2,769 |
2017-10-23 | $11.64 | $11.70 | $11.64 | $11.70 | $45.96 | 952 |
2017-10-20 | $11.67 | $11.67 | $11.66 | $11.66 | $45.80 | 144 |
2017-10-19 | $11.79 | $11.80 | $11.73 | $11.73 | $46.07 | 1,182 |
2017-10-18 | $11.74 | $11.75 | $11.72 | $11.72 | $46.04 | 663 |
2017-10-17 | $11.76 | $11.78 | $11.74 | $11.78 | $46.27 | 1,422 |
2017-10-16 | $11.75 | $11.75 | $11.74 | $11.74 | $46.12 | 518 |
2017-10-13 | $11.75 | $11.75 | $11.72 | $11.75 | $46.15 | 12,016 |
2017-10-12 | $11.75 | $11.75 | $11.74 | $11.75 | $46.15 | 3,893 |
2017-10-11 | $11.76 | $11.77 | $11.75 | $11.75 | $46.15 | 508 |
2017-10-10 | $11.74 | $11.78 | $11.73 | $11.76 | $46.19 | 13,071 |
2017-10-09 | $11.74 | $11.80 | $11.72 | $11.79 | $46.31 | 12,406 |
2017-10-06 | $11.79 | $11.79 | $11.75 | $11.76 | $46.19 | 3,536 |
2017-10-05 | $11.75 | $11.77 | $11.74 | $11.75 | $46.15 | 3,634 |
2017-10-04 | $11.81 | $11.81 | $11.77 | $11.79 | $46.31 | 1,129 |
2017-10-03 | $11.78 | $11.82 | $11.78 | $11.78 | $46.27 | 4,061 |
2017-10-02 | $11.90 | $11.90 | $11.81 | $11.81 | $46.39 | 25,594 |
2017-09-29 | $11.90 | $11.91 | $11.89 | $11.91 | $46.76 | 416 |
2017-09-28 | $11.97 | $12.01 | $11.93 | $11.93 | $46.86 | 6,117 |
2017-09-27 | $12.02 | $12.07 | $11.94 | $11.95 | $46.94 | 11,131 |
2017-09-26 | $12.05 | $12.07 | $12.05 | $12.07 | $47.41 | 6,060 |
2017-09-25 | $12.07 | $12.12 | $12.05 | $12.08 | $47.45 | 2,632 |
2017-09-22 | $12.14 | $12.14 | $12.08 | $12.09 | $47.49 | 2,532 |
2017-09-21 | $12.13 | $12.13 | $12.12 | $12.12 | $47.61 | 283 |
2017-09-20 | $12.12 | $12.15 | $12.10 | $12.10 | $47.53 | 10,005 |
2017-09-19 | $12.12 | $12.14 | $12.12 | $12.13 | $47.65 | 1,366 |
2017-09-18 | $12.16 | $12.16 | $12.12 | $12.15 | $47.71 | 6,355 |
2017-09-15 | $12.24 | $12.25 | $12.20 | $12.20 | $47.92 | 728 |
2017-09-14 | $12.25 | $12.28 | $12.23 | $12.24 | $48.09 | 4,785 |
2017-09-13 | $12.22 | $12.24 | $12.21 | $12.24 | $48.08 | 6,375 |
2017-09-12 | $12.28 | $12.28 | $12.21 | $12.22 | $48.00 | 1,340 |
2017-09-11 | $12.37 | $12.37 | $12.29 | $12.31 | $48.35 | 6,000 |
2017-09-08 | $12.51 | $12.53 | $12.44 | $12.46 | $48.94 | 4,339 |
2017-09-07 | $12.43 | $12.52 | $12.43 | $12.49 | $49.07 | 7,541 |
2017-09-06 | $12.42 | $12.47 | $12.41 | $12.44 | $48.86 | 4,395 |
2017-09-05 | $12.30 | $12.49 | $12.30 | $12.46 | $48.94 | 7,644 |
2017-09-01 | $12.33 | $12.34 | $12.30 | $12.32 | $48.39 | 4,890 |
2017-08-31 | $12.42 | $12.42 | $12.36 | $12.37 | $48.59 | 2,979 |
2017-08-30 | $12.51 | $12.51 | $12.46 | $12.47 | $48.98 | 912 |
2017-08-29 | $12.61 | $12.62 | $12.53 | $12.54 | $49.26 | 1,251 |
2017-08-28 | $12.49 | $12.56 | $12.49 | $12.54 | $49.26 | 797 |
2017-08-25 | $12.53 | $12.55 | $12.50 | $12.52 | $49.18 | 2,406 |
2017-08-24 | $12.54 | $12.59 | $12.53 | $12.58 | $49.41 | 7,964 |
2017-08-23 | $12.61 | $12.61 | $12.54 | $12.56 | $49.34 | 3,901 |
2017-08-22 | $12.64 | $12.64 | $12.54 | $12.54 | $49.26 | 3,609 |
2017-08-21 | $12.68 | $12.71 | $12.64 | $12.66 | $49.73 | 3,817 |
2017-08-18 | $12.69 | $12.69 | $12.60 | $12.64 | $49.65 | 7,304 |
2017-08-17 | $12.46 | $12.63 | $12.42 | $12.62 | $49.57 | 19,231 |
2017-08-16 | $12.42 | $12.42 | $12.38 | $12.42 | $48.77 | 2,791 |
2017-08-15 | $12.37 | $12.44 | $12.37 | $12.44 | $48.84 | 1,387 |
2017-08-14 | $12.47 | $12.47 | $12.37 | $12.38 | $48.63 | 11,191 |
2017-08-11 | $12.56 | $12.56 | $12.52 | $12.53 | $49.22 | 4,306 |
2017-08-10 | $12.41 | $12.55 | $12.41 | $12.55 | $49.29 | 7,072 |
2017-08-09 | $12.34 | $12.39 | $12.32 | $12.36 | $48.55 | 7,974 |
2017-08-08 | $12.25 | $12.28 | $12.16 | $12.28 | $48.24 | 9,772 |
2017-08-07 | $12.23 | $12.27 | $12.21 | $12.23 | $48.04 | 2,367 |
2017-08-04 | $12.26 | $12.27 | $12.24 | $12.24 | $48.09 | 3,423 |
2017-08-03 | $12.27 | $12.28 | $12.26 | $12.27 | $48.20 | 218 |
2017-08-02 | $12.19 | $12.29 | $12.19 | $12.25 | $48.10 | 1,929 |
2017-08-01 | $12.17 | $12.17 | $12.16 | $12.16 | $47.76 | 689 |
2017-07-31 | $12.15 | $12.22 | $12.15 | $12.19 | $47.88 | 2,736 |
2017-07-28 | $12.17 | $12.19 | $12.16 | $12.18 | $47.84 | 2,866 |
2017-07-27 | $12.06 | $12.18 | $12.06 | $12.12 | $47.61 | 4,757 |
2017-07-26 | $11.98 | $12.07 | $11.98 | $12.07 | $47.41 | 8,300 |
2017-07-25 | $12.01 | $12.03 | $11.95 | $11.96 | $46.98 | 22,823 |
2017-07-24 | $12.10 | $12.11 | $12.09 | $12.09 | $47.49 | 700 |
2017-07-21 | $12.07 | $12.12 | $12.07 | $12.10 | $47.53 | 4,206 |
2017-07-20 | $12.06 | $12.07 | $12.04 | $12.05 | $47.33 | 3,379 |
2017-07-19 | $12.11 | $12.11 | $12.06 | $12.06 | $47.37 | 548 |
2017-07-18 | $12.17 | $12.19 | $12.17 | $12.19 | $47.86 | 309 |
2017-07-17 | $12.17 | $12.17 | $12.13 | $12.14 | $47.69 | 225 |
2017-07-14 | $12.17 | $12.17 | $12.13 | $12.15 | $47.72 | 3,436 |
2017-07-13 | $12.21 | $12.27 | $12.20 | $12.20 | $47.92 | 354 |
2017-07-12 | $12.17 | $12.22 | $12.16 | $12.21 | $47.96 | 5,388 |
2017-07-11 | $12.32 | $12.33 | $12.29 | $12.30 | $48.31 | 1,048 |
2017-07-10 | $12.33 | $12.33 | $12.27 | $12.32 | $48.39 | 4,590 |
2017-07-07 | $12.39 | $12.39 | $12.29 | $12.30 | $48.31 | 1,547 |
2017-07-06 | $12.31 | $12.42 | $12.31 | $12.42 | $48.79 | 9,131 |
2017-07-05 | $12.24 | $12.30 | $12.24 | $12.27 | $48.19 | 4,376 |
2017-07-03 | $12.24 | $12.25 | $12.17 | $12.19 | $47.88 | 8,396 |
2017-06-30 | $12.30 | $12.30 | $12.26 | $12.26 | $48.16 | 397 |
2017-06-29 | $12.26 | $12.41 | $12.25 | $12.31 | $48.35 | 7,029 |
2017-06-28 | $12.32 | $12.32 | $12.20 | $12.23 | $48.04 | 6,245 |
2017-06-27 | $12.30 | $12.38 | $12.26 | $12.37 | $48.59 | 15,961 |
2017-06-26 | $12.27 | $12.32 | $12.26 | $12.27 | $48.20 | 2,705 |
2017-06-23 | $12.34 | $12.34 | $12.30 | $12.32 | $48.39 | 2,435 |
2017-06-22 | $12.41 | $12.43 | $12.35 | $12.38 | $48.63 | 2,456 |
2017-06-21 | $12.29 | $12.40 | $12.29 | $12.40 | $48.71 | 4,959 |
2017-06-20 | $12.26 | $12.31 | $12.26 | $12.29 | $48.26 | 726 |
2017-06-19 | $12.21 | $12.22 | $12.17 | $12.18 | $47.85 | 6,343 |
2017-06-16 | $12.30 | $12.32 | $12.28 | $12.28 | $48.24 | 1,840 |
2017-06-15 | $12.30 | $12.30 | $12.25 | $12.28 | $48.24 | 6,713 |
2017-06-14 | $12.17 | $12.24 | $12.17 | $12.21 | $47.96 | 5,300 |
2017-06-13 | $12.20 | $12.20 | $12.15 | $12.15 | $47.72 | 448 |
2017-06-12 | $12.21 | $12.26 | $12.21 | $12.23 | $48.04 | 7,578 |
2017-06-09 | $12.24 | $12.27 | $12.17 | $12.27 | $48.20 | 3,982 |
2017-06-08 | $12.37 | $12.37 | $12.25 | $12.28 | $48.24 | 1,129 |
2017-06-07 | $12.37 | $12.40 | $12.35 | $12.40 | $48.71 | 1,482 |
2017-06-06 | $12.39 | $12.40 | $12.34 | $12.34 | $48.47 | 1,437 |
2017-06-05 | $12.31 | $12.34 | $12.29 | $12.34 | $48.48 | 9,122 |
2017-06-02 | $12.28 | $12.32 | $12.24 | $12.27 | $48.20 | 9,720 |
2017-06-01 | $12.49 | $12.49 | $12.34 | $12.36 | $48.55 | 7,550 |
2017-05-31 | $12.57 | $12.62 | $12.52 | $12.52 | $49.18 | 3,663 |
2017-05-30 | $12.47 | $12.52 | $12.47 | $12.51 | $49.14 | 3,051 |
2017-05-26 | $12.46 | $12.47 | $12.46 | $12.46 | $48.93 | 984 |
2017-05-25 | $12.40 | $12.43 | $12.38 | $12.43 | $48.83 | 5,904 |
2017-05-24 | $12.46 | $12.50 | $12.44 | $12.44 | $48.86 | 5,022 |
2017-05-23 | $12.48 | $12.54 | $12.48 | $12.49 | $49.06 | 1,316 |
2017-05-22 | $12.52 | $12.55 | $12.51 | $12.51 | $49.14 | 4,717 |
2017-05-19 | $12.64 | $12.64 | $12.55 | $12.59 | $49.45 | 4,169 |
2017-05-18 | $12.75 | $12.80 | $12.68 | $12.72 | $49.96 | 4,945 |
2017-05-17 | $12.61 | $12.73 | $12.60 | $12.72 | $49.96 | 8,649 |
2017-05-16 | $12.47 | $12.52 | $12.46 | $12.46 | $48.94 | 1,087 |
2017-05-15 | $12.50 | $12.50 | $12.40 | $12.44 | $48.86 | 3,355 |
2017-05-12 | $12.54 | $12.56 | $12.54 | $12.54 | $49.27 | 322 |
2017-05-11 | $12.49 | $12.55 | $12.47 | $12.47 | $48.97 | 961 |
2017-05-10 | $12.50 | $12.50 | $12.40 | $12.40 | $48.71 | 11,553 |
2017-05-09 | $12.44 | $12.50 | $12.44 | $12.48 | $49.02 | 1,950 |
2017-05-08 | $12.43 | $12.49 | $12.40 | $12.46 | $48.94 | 3,553 |
2017-05-05 | $12.48 | $12.50 | $12.42 | $12.42 | $48.79 | 6,142 |
2017-05-04 | $12.53 | $12.58 | $12.50 | $12.50 | $49.11 | 1,432 |
2017-05-03 | $12.48 | $12.52 | $12.48 | $12.49 | $49.06 | 783 |
2017-05-02 | $12.42 | $12.42 | $12.42 | $12.42 | $48.79 | 467 |
2017-05-01 | $12.43 | $12.46 | $12.42 | $12.44 | $48.86 | 4,506 |
2017-04-28 | $12.36 | $12.45 | $12.35 | $12.45 | $48.90 | 39,747 |
2017-04-27 | $12.35 | $12.36 | $12.31 | $12.34 | $48.47 | 5,856 |
2017-04-26 | $12.35 | $12.36 | $12.28 | $12.32 | $48.39 | 17,734 |
2017-04-25 | $12.34 | $12.36 | $12.32 | $12.33 | $48.43 | 7,434 |
2017-04-24 | $12.45 | $12.46 | $12.39 | $12.42 | $48.79 | 9,869 |
2017-04-21 | $12.54 | $12.59 | $12.54 | $12.56 | $49.33 | 1,341 |
2017-04-20 | $12.60 | $12.63 | $12.52 | $12.53 | $49.22 | 8,829 |
2017-04-19 | $12.65 | $12.69 | $12.60 | $12.67 | $49.77 | 8,326 |
2017-04-18 | $12.71 | $12.76 | $12.67 | $12.68 | $49.82 | 5,639 |
2017-04-17 | $12.82 | $12.84 | $12.71 | $12.71 | $49.93 | 8,022 |
2017-04-13 | $12.70 | $12.84 | $12.70 | $12.84 | $50.43 | 2,368 |
2017-04-12 | $12.57 | $12.70 | $12.57 | $12.69 | $49.85 | 4,193 |
2017-04-11 | $12.68 | $12.70 | $12.57 | $12.57 | $49.37 | 2,076 |
2017-04-10 | $12.57 | $12.63 | $12.57 | $12.63 | $49.61 | 5,347 |
2017-04-07 | $12.68 | $12.68 | $12.64 | $12.65 | $49.67 | 264 |
2017-04-06 | $12.75 | $12.76 | $12.63 | $12.63 | $49.61 | 2,720 |
2017-04-05 | $12.60 | $12.76 | $12.58 | $12.72 | $49.96 | 4,779 |
2017-04-04 | $12.65 | $12.65 | $12.63 | $12.65 | $49.69 | 2,572 |
2017-04-03 | $12.53 | $12.68 | $12.53 | $12.63 | $49.61 | 1,511 |
2017-03-31 | $12.57 | $12.57 | $12.56 | $12.57 | $49.37 | 252 |
2017-03-30 | $12.61 | $12.61 | $12.56 | $12.56 | $49.33 | 3,143 |
2017-03-29 | $12.68 | $12.68 | $12.63 | $12.64 | $49.65 | 3,293 |
2017-03-28 | $12.72 | $12.73 | $12.67 | $12.68 | $49.81 | 710 |
2017-03-27 | $12.89 | $12.91 | $12.76 | $12.76 | $50.12 | 1,800 |
2017-03-24 | $12.68 | $12.77 | $12.68 | $12.77 | $50.16 | 781 |
2017-03-23 | $12.79 | $12.79 | $12.66 | $12.74 | $50.04 | 5,760 |
2017-03-22 | $12.82 | $12.84 | $12.77 | $12.78 | $50.20 | 2,708 |
2017-03-21 | $12.63 | $12.79 | $12.62 | $12.78 | $50.21 | 4,090 |
2017-03-20 | $12.53 | $12.58 | $12.51 | $12.54 | $49.26 | 789 |
2017-03-17 | $12.49 | $12.51 | $12.47 | $12.47 | $48.98 | 641 |
2017-03-16 | $12.49 | $12.54 | $12.49 | $12.50 | $49.10 | 17,447 |
2017-03-15 | $12.62 | $12.62 | $12.49 | $12.54 | $49.26 | 15,835 |
2017-03-14 | $12.70 | $12.74 | $12.66 | $12.66 | $49.73 | 11,897 |
2017-03-13 | $12.60 | $12.63 | $12.60 | $12.62 | $49.57 | 566 |
2017-03-10 | $12.61 | $12.70 | $12.61 | $12.67 | $49.77 | 1,544 |
2017-03-09 | $12.66 | $12.75 | $12.61 | $12.69 | $49.85 | 1,603 |
2017-03-08 | $12.59 | $12.66 | $12.56 | $12.65 | $49.69 | 3,474 |
2017-03-07 | $12.56 | $12.59 | $12.54 | $12.59 | $49.45 | 1,829 |
2017-03-06 | $12.51 | $12.56 | $12.50 | $12.50 | $49.10 | 4,063 |
2017-03-03 | $12.45 | $12.50 | $12.45 | $12.46 | $48.94 | 1,283 |
2017-03-02 | $12.37 | $12.43 | $12.37 | $12.42 | $48.79 | 301 |
2017-03-01 | $12.39 | $12.39 | $12.28 | $12.31 | $48.35 | 4,890 |
2017-02-28 | $12.46 | $12.51 | $12.43 | $12.50 | $49.10 | 2,295 |
2017-02-27 | $12.45 | $12.45 | $12.39 | $12.39 | $48.67 | 3,883 |
2017-02-24 | $12.59 | $12.59 | $12.48 | $12.49 | $49.06 | 3,797 |
2017-02-23 | $12.46 | $12.52 | $12.46 | $12.50 | $49.10 | 1,362 |
2017-02-22 | $12.41 | $12.45 | $12.40 | $12.44 | $48.86 | 868 |
2017-02-21 | $12.48 | $12.48 | $12.37 | $12.37 | $48.59 | 1,285 |
2017-02-17 | $12.54 | $12.54 | $12.51 | $12.51 | $49.14 | 5,855 |
2017-02-16 | $12.50 | $12.56 | $12.50 | $12.54 | $49.27 | 695 |
2017-02-15 | $12.55 | $12.56 | $12.49 | $12.49 | $49.06 | 1,628 |
2017-02-14 | $12.55 | $12.55 | $12.53 | $12.53 | $49.22 | 318 |
2017-02-13 | $12.52 | $12.57 | $12.52 | $12.54 | $49.27 | 45,407 |
2017-02-10 | $12.64 | $12.64 | $12.60 | $12.60 | $49.50 | 2,119 |
2017-02-09 | $12.75 | $12.75 | $12.66 | $12.68 | $49.81 | 5,036 |
2017-02-08 | $12.88 | $12.88 | $12.80 | $12.80 | $50.28 | 10,850 |
2017-02-07 | $12.74 | $12.83 | $12.73 | $12.80 | $50.28 | 4,932 |
2017-02-06 | $12.77 | $12.79 | $12.71 | $12.77 | $50.16 | 3,550 |
2017-02-03 | $12.79 | $12.79 | $12.71 | $12.71 | $49.92 | 1,516 |
2017-02-02 | $12.92 | $12.92 | $12.83 | $12.89 | $50.63 | 21,413 |
2017-02-01 | $12.76 | $12.94 | $12.75 | $12.87 | $50.55 | 26,264 |
2017-01-31 | $12.92 | $12.98 | $12.85 | $12.85 | $50.49 | 4,040 |
2017-01-30 | $12.90 | $12.99 | $12.89 | $12.89 | $50.63 | 4,181 |
2017-01-27 | $12.78 | $12.82 | $12.76 | $12.79 | $50.24 | 9,185 |
2017-01-26 | $12.69 | $12.76 | $12.64 | $12.73 | $50.00 | 17,640 |
2017-01-25 | $12.71 | $12.73 | $12.67 | $12.71 | $49.92 | 17,927 |
2017-01-24 | $12.92 | $12.92 | $12.75 | $12.79 | $50.24 | 3,326 |
2017-01-23 | $12.97 | $13.03 | $12.97 | $12.98 | $50.98 | 5,615 |
2017-01-20 | $12.98 | $12.98 | $12.92 | $12.97 | $50.93 | 243 |
2017-01-19 | $12.98 | $13.05 | $12.94 | $13.02 | $51.14 | 2,273 |
2017-01-18 | $13.00 | $13.00 | $12.92 | $12.92 | $50.75 | 6,127 |
2017-01-17 | $12.90 | $13.03 | $12.90 | $13.03 | $51.18 | 9,949 |
2017-01-13 | $12.83 | $12.86 | $12.83 | $12.84 | $50.42 | 592 |
2017-01-12 | $13.06 | $13.07 | $12.95 | $12.95 | $50.87 | 2,525 |
2017-01-11 | $12.90 | $12.90 | $12.87 | $12.87 | $50.55 | 2,863 |
2017-01-10 | $12.95 | $12.98 | $12.90 | $12.93 | $50.79 | 14,952 |
2017-01-09 | $12.91 | $13.02 | $12.91 | $13.01 | $51.10 | 11,611 |
2017-01-06 | $12.92 | $12.96 | $12.86 | $12.92 | $50.75 | 31,814 |
2017-01-05 | $12.87 | $12.98 | $12.82 | $12.92 | $50.75 | 24,404 |
2017-01-04 | $12.99 | $12.99 | $12.77 | $12.77 | $50.16 | 4,954 |
2017-01-03 | $12.95 | $13.10 | $12.95 | $13.04 | $51.22 | 6,306 |
2016-12-30 | $13.01 | $13.12 | $13.01 | $13.12 | $51.53 | 23,037 |
2016-12-29 | $13.10 | $13.11 | $13.02 | $13.05 | $51.26 | 15,524 |
2016-12-28 | $12.92 | $13.10 | $12.92 | $13.09 | $51.42 | 29,045 |
2016-12-27 | $12.92 | $12.96 | $12.92 | $12.92 | $50.75 | 577 |
2016-12-23 | $13.00 | $13.03 | $12.99 | $13.00 | $51.06 | 3,190 |
2016-12-22 | $12.97 | $13.07 | $12.97 | $13.03 | $51.18 | 21,487 |
2016-12-21 | $12.93 | $12.96 | $12.89 | $12.92 | $50.75 | 17,965 |
2016-12-20 | $12.90 | $12.93 | $12.87 | $12.89 | $50.63 | 37,997 |
2016-12-19 | $12.98 | $12.98 | $12.96 | $12.96 | $50.92 | 3,449 |
2016-12-16 | $12.94 | $13.04 | $12.91 | $13.04 | $51.22 | 9,903 |
2016-12-15 | $13.05 | $13.05 | $12.94 | $13.00 | $51.06 | 15,312 |
2016-12-14 | $12.95 | $13.08 | $12.93 | $13.07 | $51.33 | 7,867 |
2016-12-13 | $12.89 | $12.95 | $12.87 | $12.90 | $50.67 | 13,585 |
2016-12-12 | $12.88 | $12.95 | $12.87 | $12.95 | $50.86 | 9,887 |
2016-12-09 | $12.81 | $12.88 | $12.80 | $12.84 | $50.43 | 11,852 |
2016-12-08 | $12.93 | $12.94 | $12.81 | $12.81 | $50.32 | 15,234 |
2016-12-07 | $13.10 | $13.13 | $12.96 | $12.98 | $50.98 | 21,896 |
2016-12-06 | $13.24 | $13.24 | $13.11 | $13.11 | $51.50 | 4,080 |
2016-12-05 | $13.27 | $13.29 | $13.24 | $13.27 | $52.12 | 47,513 |
2016-12-02 | $13.40 | $13.45 | $13.36 | $13.40 | $52.63 | 28,877 |
2016-12-01 | $13.32 | $13.63 | $13.32 | $13.63 | $53.54 | 20,922 |
2016-11-30 | $13.33 | $13.37 | $13.32 | $13.37 | $52.53 | 9,308 |
2016-11-29 | $13.38 | $13.38 | $13.34 | $13.36 | $52.46 | 2,438 |
2016-11-28 | $13.35 | $13.36 | $13.33 | $13.36 | $52.47 | 3,652 |
2016-11-25 | $13.27 | $13.29 | $13.27 | $13.27 | $52.12 | 1,982 |
2016-11-23 | $13.39 | $13.40 | $13.30 | $13.30 | $52.24 | 2,775 |
2016-11-22 | $13.45 | $13.45 | $13.37 | $13.37 | $52.51 | 7,664 |
2016-11-21 | $13.51 | $13.54 | $13.47 | $13.49 | $52.99 | 5,578 |
2016-11-18 | $13.57 | $13.58 | $13.55 | $13.57 | $53.29 | 1,704 |
2016-11-17 | $13.61 | $13.62 | $13.56 | $13.59 | $53.38 | 3,217 |
2016-11-16 | $13.68 | $13.71 | $13.65 | $13.67 | $53.70 | 18,080 |
2016-11-15 | $13.71 | $13.77 | $13.64 | $13.67 | $53.70 | 7,644 |
2016-11-14 | $13.84 | $13.85 | $13.71 | $13.71 | $53.86 | 16,923 |
2016-11-11 | $14.08 | $14.13 | $13.95 | $13.95 | $54.79 | 5,483 |
2016-11-10 | $14.08 | $14.19 | $13.97 | $14.07 | $55.27 | 16,174 |
2016-11-09 | $14.65 | $14.65 | $14.10 | $14.15 | $55.58 | 54,561 |
2016-11-08 | $14.54 | $14.54 | $14.38 | $14.43 | $56.68 | 2,777 |
2016-11-07 | $14.55 | $14.56 | $14.46 | $14.46 | $56.80 | 44,977 |
2016-11-04 | $14.80 | $14.81 | $14.67 | $14.78 | $58.06 | 11,901 |
2016-11-03 | $14.78 | $14.82 | $14.71 | $14.80 | $58.13 | 12,923 |
2016-11-02 | $14.70 | $14.80 | $14.64 | $14.77 | $58.02 | 3,022 |
2016-11-01 | $14.45 | $14.72 | $14.45 | $14.64 | $57.51 | 3,531 |
2016-10-31 | $14.59 | $14.59 | $14.45 | $14.47 | $56.84 | 1,656 |
2016-10-28 | $14.57 | $14.62 | $14.47 | $14.59 | $57.31 | 18,315 |
2016-10-27 | $14.45 | $14.57 | $14.45 | $14.54 | $57.11 | 2,069 |
2016-10-26 | $14.42 | $14.46 | $14.36 | $14.41 | $56.60 | 4,287 |
2016-10-25 | $14.36 | $14.37 | $14.34 | $14.35 | $56.37 | 589 |
2016-10-24 | $14.16 | $14.28 | $14.16 | $14.24 | $55.95 | 2,615 |
2016-10-21 | $14.40 | $14.43 | $14.33 | $14.33 | $56.27 | 1,242 |
2016-10-20 | $14.29 | $14.37 | $14.27 | $14.32 | $56.25 | 1,100 |
2016-10-19 | $14.28 | $14.34 | $14.22 | $14.23 | $55.89 | 956 |
2016-10-18 | $14.24 | $14.35 | $14.24 | $14.29 | $56.15 | 2,845 |
2016-10-17 | $14.35 | $14.39 | $14.34 | $14.34 | $56.33 | 219 |
2016-10-14 | $14.33 | $14.37 | $14.27 | $14.37 | $56.44 | 826 |
2016-10-13 | $14.46 | $14.51 | $14.38 | $14.38 | $56.48 | 3,147 |
2016-10-12 | $14.41 | $14.43 | $14.31 | $14.36 | $56.41 | 3,890 |
2016-10-11 | $14.36 | $14.44 | $14.34 | $14.40 | $56.56 | 1,613 |
2016-10-10 | $14.17 | $14.17 | $14.08 | $14.12 | $55.46 | 6,871 |
2016-10-07 | $14.19 | $14.31 | $14.19 | $14.28 | $56.09 | 1,112 |
2016-10-06 | $14.26 | $14.27 | $14.18 | $14.18 | $55.70 | 1,275 |
2016-10-05 | $14.19 | $14.20 | $14.14 | $14.19 | $55.74 | 2,092 |
2016-10-04 | $14.25 | $14.33 | $14.24 | $14.28 | $56.09 | 1,663 |
2016-10-03 | $14.16 | $14.22 | $14.16 | $14.20 | $55.78 | 1,046 |
2016-09-30 | $14.18 | $14.19 | $14.06 | $14.06 | $55.23 | 1,172 |
2016-09-29 | $14.12 | $14.27 | $14.12 | $14.23 | $55.89 | 7,412 |
2016-09-28 | $14.15 | $14.23 | $14.07 | $14.07 | $55.27 | 2,333 |
2016-09-27 | $14.29 | $14.29 | $14.17 | $14.19 | $55.74 | 2,059 |
2016-09-26 | $14.20 | $14.21 | $14.17 | $14.21 | $55.82 | 1,280 |
2016-09-23 | $14.05 | $14.12 | $14.03 | $14.12 | $55.46 | 1,187 |
2016-09-22 | $14.11 | $14.12 | $14.01 | $14.01 | $55.03 | 5,434 |
2016-09-21 | $14.28 | $14.40 | $14.19 | $14.20 | $55.78 | 5,680 |
2016-09-20 | $14.28 | $14.36 | $14.27 | $14.36 | $56.41 | 3,897 |
2016-09-19 | $14.35 | $14.38 | $14.23 | $14.30 | $56.17 | 14,330 |
2016-09-16 | $14.41 | $14.46 | $14.41 | $14.42 | $56.64 | 3,414 |
2016-09-15 | $14.52 | $14.52 | $14.32 | $14.37 | $56.44 | 1,597 |
2016-09-14 | $14.45 | $14.51 | $14.43 | $14.51 | $56.97 | 3,182 |
2016-09-13 | $14.35 | $14.52 | $14.29 | $14.44 | $56.72 | 10,489 |
2016-09-12 | $14.46 | $14.46 | $14.19 | $14.21 | $55.82 | 8,632 |
2016-09-09 | $14.06 | $14.34 | $14.06 | $14.33 | $56.30 | 3,973 |
2016-09-08 | $13.93 | $13.95 | $13.93 | $13.95 | $54.79 | 1,359 |
2016-09-07 | $13.96 | $13.96 | $13.93 | $13.93 | $54.72 | 1,102 |
2016-09-06 | $13.97 | $13.97 | $13.94 | $13.96 | $54.83 | 229 |
2016-09-02 | $14.01 | $14.01 | $13.93 | $13.93 | $54.72 | 1,799 |
2016-09-01 | $14.04 | $14.15 | $14.04 | $14.09 | $55.34 | 456 |
2016-08-31 | $14.10 | $14.11 | $14.04 | $14.04 | $55.15 | 4,021 |
2016-08-30 | $13.99 | $14.04 | $13.99 | $14.02 | $55.07 | 1,489 |
2016-08-29 | $14.00 | $14.01 | $13.97 | $14.01 | $55.02 | 1,103 |
2016-08-26 | $14.07 | $14.17 | $14.00 | $14.09 | $55.34 | 1,971 |
2016-08-25 | $14.16 | $14.16 | $14.03 | $14.08 | $55.31 | 5,893 |
2016-08-24 | $14.00 | $14.12 | $14.00 | $14.12 | $55.45 | 1,294 |
2016-08-23 | $14.04 | $14.04 | $13.97 | $14.00 | $54.99 | 6,261 |
2016-08-22 | $14.11 | $14.14 | $14.07 | $14.08 | $55.31 | 4,521 |
2016-08-19 | $14.10 | $14.10 | $14.08 | $14.09 | $55.33 | 4,335 |
2016-08-18 | $14.11 | $14.15 | $14.10 | $14.10 | $55.38 | 2,439 |
2016-08-17 | $14.17 | $14.27 | $14.17 | $14.19 | $55.76 | 8,216 |
2016-08-16 | $14.12 | $14.18 | $14.09 | $14.18 | $55.69 | 9,681 |
2016-08-15 | $14.11 | $14.11 | $14.00 | $14.04 | $55.15 | 7,963 |
2016-08-12 | $14.12 | $14.17 | $14.12 | $14.15 | $55.58 | 549 |
2016-08-11 | $14.13 | $14.13 | $14.10 | $14.11 | $55.42 | 4,573 |
2016-08-10 | $14.11 | $14.17 | $14.11 | $14.16 | $55.62 | 4,900 |
2016-08-09 | $14.09 | $14.11 | $14.07 | $14.10 | $55.38 | 13,487 |
2016-08-08 | $14.11 | $14.12 | $14.06 | $14.12 | $55.46 | 9,844 |
2016-08-05 | $14.18 | $14.18 | $14.09 | $14.12 | $55.46 | 9,432 |
2016-08-04 | $14.19 | $14.28 | $14.19 | $14.26 | $56.01 | 12,836 |
2016-08-03 | $14.39 | $14.39 | $14.26 | $14.26 | $56.01 | 10,485 |
2016-08-02 | $14.19 | $14.38 | $14.19 | $14.33 | $56.29 | 6,161 |
2016-08-01 | $14.14 | $14.21 | $14.12 | $14.17 | $55.66 | 6,245 |
2016-07-29 | $14.21 | $14.21 | $14.11 | $14.14 | $55.54 | 2,614 |
2016-07-28 | $14.27 | $14.27 | $14.18 | $14.19 | $55.74 | 2,119 |
2016-07-27 | $14.18 | $14.27 | $14.16 | $14.22 | $55.86 | 4,694 |
2016-07-26 | $14.20 | $14.23 | $14.18 | $14.18 | $55.70 | 2,950 |
2016-07-25 | $14.24 | $14.28 | $14.24 | $14.25 | $55.99 | 6,398 |
2016-07-22 | $14.31 | $14.31 | $14.23 | $14.23 | $55.89 | 632 |
2016-07-21 | $14.25 | $14.32 | $14.22 | $14.31 | $56.19 | 2,328 |
2016-07-20 | $14.28 | $14.31 | $14.22 | $14.24 | $55.93 | 4,281 |
2016-07-19 | $14.30 | $14.35 | $14.30 | $14.32 | $56.24 | 4,193 |
2016-07-18 | $14.31 | $14.31 | $14.26 | $14.27 | $56.06 | 3,225 |
2016-07-15 | $14.24 | $14.31 | $14.24 | $14.29 | $56.13 | 6,243 |
2016-07-14 | $14.23 | $14.29 | $14.22 | $14.29 | $56.13 | 13,487 |
2016-07-13 | $14.24 | $14.35 | $14.24 | $14.32 | $56.26 | 5,716 |
2016-07-12 | $14.34 | $14.36 | $14.26 | $14.30 | $56.17 | 20,570 |
2016-07-11 | $14.46 | $14.47 | $14.42 | $14.44 | $56.72 | 7,676 |
2016-07-08 | $14.65 | $14.65 | $14.51 | $14.53 | $57.07 | 11,535 |
2016-07-07 | $14.81 | $14.85 | $14.71 | $14.80 | $58.13 | 8,259 |
2016-07-06 | $14.98 | $15.00 | $14.82 | $14.84 | $58.29 | 12,852 |
2016-07-05 | $14.79 | $14.99 | $14.79 | $14.90 | $58.53 | 16,067 |
2016-07-01 | $14.78 | $14.78 | $14.68 | $14.76 | $57.98 | 6,161 |
2016-06-30 | $15.06 | $15.07 | $14.81 | $14.81 | $58.17 | 4,375 |
2016-06-29 | $15.16 | $15.17 | $15.04 | $15.07 | $59.17 | 33,051 |
2016-06-28 | $15.51 | $15.51 | $15.34 | $15.34 | $60.25 | 17,347 |
2016-06-27 | $15.48 | $15.70 | $15.36 | $15.63 | $61.39 | 25,766 |
2016-06-24 | $15.25 | $15.28 | $14.99 | $15.20 | $59.70 | 37,721 |
2016-06-23 | $14.73 | $14.73 | $14.62 | $14.63 | $57.47 | 15,269 |
2016-06-22 | $14.82 | $14.89 | $14.78 | $14.89 | $58.48 | 6,768 |
2016-06-21 | $14.86 | $14.88 | $14.82 | $14.83 | $58.27 | 3,547 |
2016-06-20 | $14.80 | $14.85 | $14.73 | $14.85 | $58.33 | 10,138 |
2016-06-17 | $15.03 | $15.06 | $14.97 | $15.00 | $58.93 | 4,285 |
2016-06-16 | $15.12 | $15.20 | $15.01 | $15.03 | $59.04 | 11,679 |
2016-06-15 | $14.98 | $15.01 | $14.92 | $15.00 | $58.92 | 7,127 |
2016-06-14 | $15.04 | $15.10 | $15.00 | $15.03 | $59.04 | 11,684 |
2016-06-13 | $14.87 | $14.99 | $14.85 | $14.99 | $58.88 | 3,453 |
2016-06-10 | $14.74 | $14.86 | $14.72 | $14.81 | $58.17 | 11,332 |
2016-06-09 | $14.62 | $14.67 | $14.60 | $14.61 | $57.39 | 2,506 |
2016-06-08 | $14.62 | $14.63 | $14.56 | $14.57 | $57.23 | 5,579 |
2016-06-07 | $14.68 | $14.71 | $14.61 | $14.64 | $57.51 | 10,131 |
2016-06-06 | $14.80 | $14.80 | $14.67 | $14.71 | $57.78 | 12,660 |
2016-06-03 | $14.78 | $14.91 | $14.78 | $14.81 | $58.17 | 16,362 |
2016-06-02 | $14.88 | $14.88 | $14.77 | $14.77 | $58.02 | 2,584 |
2016-06-01 | $14.96 | $14.98 | $14.84 | $14.85 | $58.33 | 3,795 |
2016-05-31 | $14.87 | $14.92 | $14.85 | $14.90 | $58.53 | 13,725 |
2016-05-27 | $14.97 | $14.97 | $14.90 | $14.90 | $58.53 | 3,265 |
2016-05-26 | $15.01 | $15.05 | $14.98 | $15.02 | $59.00 | 1,559 |
2016-05-25 | $15.08 | $15.08 | $15.02 | $15.02 | $59.00 | 7,463 |
2016-05-24 | $15.31 | $15.31 | $15.11 | $15.13 | $59.43 | 5,690 |
2016-05-23 | $15.38 | $15.40 | $15.34 | $15.38 | $60.41 | 5,028 |
2016-05-20 | $15.50 | $15.50 | $15.36 | $15.38 | $60.41 | 8,476 |
2016-05-19 | $15.61 | $15.69 | $15.50 | $15.57 | $61.16 | 14,082 |
2016-05-18 | $15.53 | $15.56 | $15.37 | $15.52 | $60.96 | 3,024 |
2016-05-17 | $15.37 | $15.55 | $15.30 | $15.49 | $60.84 | 9,297 |
2016-05-16 | $15.45 | $15.45 | $15.27 | $15.32 | $60.18 | 4,154 |
2016-05-13 | $15.36 | $15.53 | $15.35 | $15.46 | $60.73 | 5,932 |
2016-05-12 | $15.25 | $15.42 | $15.23 | $15.34 | $60.25 | 5,674 |
2016-05-11 | $15.21 | $15.32 | $15.20 | $15.32 | $60.19 | 5,311 |
2016-05-10 | $15.28 | $15.28 | $15.17 | $15.17 | $59.59 | 2,673 |
2016-05-09 | $15.35 | $15.38 | $15.31 | $15.34 | $60.25 | 1,322 |
2016-05-06 | $15.48 | $15.48 | $15.36 | $15.37 | $60.36 | 3,188 |
2016-05-05 | $15.36 | $15.44 | $15.34 | $15.43 | $60.61 | 3,613 |
2016-05-04 | $15.44 | $15.45 | $15.32 | $15.42 | $60.57 | 11,878 |
2016-05-03 | $15.28 | $15.42 | $15.28 | $15.34 | $60.25 | 5,394 |
2016-05-02 | $15.21 | $15.28 | $15.14 | $15.15 | $59.51 | 2,125 |
2016-04-29 | $15.25 | $15.37 | $15.24 | $15.26 | $59.94 | 12,191 |
2016-04-28 | $15.12 | $15.21 | $15.02 | $15.18 | $59.63 | 17,883 |
2016-04-27 | $15.08 | $15.09 | $14.98 | $14.99 | $58.88 | 5,443 |
2016-04-26 | $15.11 | $15.12 | $15.07 | $15.07 | $59.19 | 3,125 |
2016-04-25 | $15.18 | $15.23 | $15.18 | $15.21 | $59.74 | 1,507 |
2016-04-22 | $15.24 | $15.24 | $15.13 | $15.13 | $59.43 | 6,173 |
2016-04-21 | $15.10 | $15.26 | $15.10 | $15.24 | $59.86 | 2,132 |
2016-04-20 | $15.10 | $15.19 | $15.05 | $15.10 | $59.31 | 4,323 |
2016-04-19 | $15.15 | $15.17 | $15.09 | $15.14 | $59.47 | 5,702 |
2016-04-18 | $15.30 | $15.30 | $15.18 | $15.19 | $59.67 | 13,147 |
2016-04-15 | $15.36 | $15.36 | $15.25 | $15.25 | $59.90 | 16,826 |
2016-04-14 | $15.29 | $15.32 | $15.26 | $15.29 | $60.07 | 2,895 |
2016-04-13 | $15.41 | $15.41 | $15.26 | $15.28 | $60.02 | 18,703 |
2016-04-12 | $15.66 | $15.66 | $15.50 | $15.54 | $61.04 | 4,494 |
2016-04-11 | $15.62 | $15.68 | $15.52 | $15.67 | $61.56 | 7,472 |
2016-04-08 | $15.65 | $15.70 | $15.57 | $15.68 | $61.59 | 4,358 |
2016-04-07 | $15.65 | $15.84 | $15.62 | $15.80 | $62.06 | 3,168 |
2016-04-06 | $15.74 | $15.75 | $15.56 | $15.56 | $61.12 | 3,413 |
2016-04-05 | $15.67 | $15.75 | $15.63 | $15.74 | $61.83 | 6,174 |
2016-04-04 | $15.44 | $15.58 | $15.44 | $15.56 | $61.12 | 6,748 |
2016-04-01 | $15.58 | $15.62 | $15.40 | $15.40 | $60.49 | 7,460 |
2016-03-31 | $15.51 | $15.52 | $15.46 | $15.48 | $60.80 | 6,322 |
2016-03-30 | $15.38 | $15.52 | $15.38 | $15.48 | $60.80 | 11,469 |
2016-03-29 | $15.85 | $15.87 | $15.48 | $15.48 | $60.80 | 36,007 |
2016-03-28 | $15.77 | $15.88 | $15.74 | $15.79 | $62.04 | 12,936 |
2016-03-24 | $15.93 | $15.98 | $15.85 | $15.85 | $62.26 | 6,591 |
2016-03-23 | $15.68 | $15.85 | $15.68 | $15.85 | $62.26 | 15,321 |
2016-03-22 | $15.72 | $15.78 | $15.60 | $15.65 | $61.47 | 18,583 |
2016-03-21 | $15.66 | $15.72 | $15.62 | $15.65 | $61.47 | 119,487 |
2016-03-18 | $15.73 | $15.76 | $15.61 | $15.65 | $61.47 | 24,652 |
2016-03-17 | $15.96 | $15.99 | $15.71 | $15.76 | $61.90 | 32,255 |
2016-03-16 | $16.16 | $16.16 | $15.91 | $15.94 | $62.61 | 11,531 |
2016-03-15 | $16.09 | $16.15 | $16.07 | $16.11 | $63.26 | 9,796 |
2016-03-14 | $15.99 | $16.04 | $15.96 | $15.96 | $62.69 | 3,016 |
2016-03-11 | $16.10 | $16.10 | $15.92 | $15.93 | $62.57 | 13,783 |
2016-03-10 | $16.13 | $16.40 | $16.11 | $16.27 | $63.90 | 31,591 |
2016-03-09 | $16.21 | $16.25 | $16.17 | $16.20 | $63.63 | 3,235 |
2016-03-08 | $16.05 | $16.28 | $16.05 | $16.28 | $63.95 | 18,951 |
2016-03-07 | $16.13 | $16.13 | $15.96 | $15.99 | $62.79 | 17,006 |
2016-03-04 | $16.13 | $16.16 | $15.98 | $16.04 | $63.00 | 16,702 |
2016-03-03 | $16.35 | $16.35 | $16.14 | $16.14 | $63.40 | 6,705 |
2016-03-02 | $16.49 | $16.54 | $16.34 | $16.35 | $64.20 | 5,086 |
2016-03-01 | $16.74 | $16.77 | $16.49 | $16.50 | $64.80 | 25,491 |
2016-02-29 | $16.76 | $16.85 | $16.66 | $16.85 | $66.19 | 7,330 |
2016-02-26 | $16.75 | $16.80 | $16.71 | $16.78 | $65.91 | 18,073 |
2016-02-25 | $17.02 | $17.05 | $16.85 | $16.86 | $66.23 | 17,656 |
2016-02-24 | $17.36 | $17.40 | $17.03 | $17.06 | $67.01 | 29,538 |
2016-02-23 | $17.10 | $17.17 | $17.04 | $17.16 | $67.38 | 7,085 |
2016-02-22 | $17.10 | $17.10 | $16.96 | $17.01 | $66.82 | 12,046 |
2016-02-19 | $17.34 | $17.42 | $17.25 | $17.25 | $67.75 | 22,167 |
2016-02-18 | $17.19 | $17.31 | $17.17 | $17.26 | $67.80 | 30,084 |
2016-02-17 | $17.36 | $17.37 | $17.13 | $17.21 | $67.60 | 22,316 |
2016-02-16 | $17.67 | $17.77 | $17.48 | $17.49 | $68.70 | 64,276 |
2016-02-12 | $18.05 | $18.10 | $17.85 | $17.87 | $70.20 | 33,251 |
2016-02-11 | $18.22 | $18.35 | $18.10 | $18.22 | $71.57 | 61,628 |
2016-02-10 | $17.91 | $17.97 | $17.66 | $17.97 | $70.59 | 81,071 |
2016-02-09 | $18.17 | $18.20 | $17.87 | $18.04 | $70.86 | 107,951 |
2016-02-08 | $17.80 | $18.22 | $17.80 | $17.94 | $70.47 | 144,793 |
2016-02-05 | $17.38 | $17.66 | $17.38 | $17.66 | $69.37 | 3,270 |
2016-02-04 | $17.19 | $17.34 | $17.16 | $17.33 | $68.07 | 6,430 |
2016-02-03 | $17.48 | $17.76 | $17.36 | $17.41 | $68.39 | 5,363 |
2016-02-02 | $17.33 | $17.56 | $17.33 | $17.51 | $68.77 | 9,507 |
2016-02-01 | $17.25 | $17.32 | $17.08 | $17.10 | $67.17 | 4,644 |
2016-01-29 | $17.50 | $17.50 | $17.15 | $17.15 | $67.36 | 3,299 |
2016-01-28 | $17.57 | $17.73 | $17.57 | $17.70 | $69.52 | 1,778 |
2016-01-27 | $17.63 | $17.75 | $17.43 | $17.73 | $69.65 | 10,216 |
2016-01-26 | $17.86 | $17.86 | $17.54 | $17.56 | $68.97 | 12,529 |
2016-01-25 | $17.71 | $17.97 | $17.71 | $17.95 | $70.51 | 28,827 |
2016-01-22 | $17.76 | $17.76 | $17.59 | $17.60 | $69.12 | 11,645 |
2016-01-21 | $18.01 | $18.13 | $17.81 | $18.00 | $70.70 | 8,071 |
2016-01-20 | $18.20 | $18.64 | $17.91 | $18.04 | $70.86 | 27,509 |
2016-01-19 | $17.69 | $18.04 | $17.69 | $17.92 | $70.39 | 28,397 |
2016-01-15 | $18.02 | $18.13 | $17.85 | $17.85 | $70.11 | 9,713 |
2016-01-14 | $17.74 | $17.94 | $17.49 | $17.56 | $68.97 | 6,687 |
2016-01-13 | $17.27 | $17.86 | $17.27 | $17.79 | $69.88 | 7,104 |
2016-01-12 | $17.25 | $17.57 | $17.23 | $17.34 | $68.11 | 9,274 |
2016-01-11 | $17.28 | $17.55 | $17.28 | $17.38 | $68.27 | 20,211 |
2016-01-08 | $17.05 | $17.35 | $17.05 | $17.35 | $68.15 | 3,563 |
2016-01-07 | $16.99 | $17.13 | $16.88 | $17.12 | $67.25 | 5,771 |
2016-01-06 | $16.65 | $16.75 | $16.62 | $16.72 | $65.68 | 13,470 |
2016-01-05 | $16.46 | $16.54 | $16.45 | $16.46 | $64.65 | 10,097 |
2016-01-04 | $16.55 | $16.64 | $16.49 | $16.49 | $64.77 | 18,586 |
2015-12-31 | $16.19 | $16.26 | $16.09 | $16.26 | $63.87 | 2,989 |
2015-12-30 | $16.03 | $16.10 | $15.98 | $16.10 | $63.24 | 9,735 |
2015-12-29 | $16.02 | $16.03 | $15.98 | $15.99 | $62.79 | 18,603 |
2015-12-28 | $16.22 | $16.25 | $16.12 | $16.16 | $63.48 | 36,318 |
2015-12-24 | $16.03 | $16.07 | $16.03 | $16.06 | $63.08 | 162 |
2015-12-23 | $16.19 | $16.19 | $16.11 | $16.11 | $63.28 | 1,908 |
2015-12-22 | $16.40 | $16.47 | $16.25 | $16.26 | $63.88 | 2,760 |
2015-12-21 | $16.45 | $16.56 | $16.43 | $16.55 | $65.01 | 7,908 |
2015-12-18 | $16.41 | $16.53 | $16.39 | $16.52 | $64.89 | 9,964 |
2015-12-17 | $16.09 | $16.33 | $16.09 | $16.33 | $64.14 | 822 |
2015-12-16 | $16.25 | $16.29 | $16.13 | $16.13 | $63.35 | 7,296 |
2015-12-15 | $16.38 | $16.40 | $16.28 | $16.34 | $64.18 | 2,351 |
2015-12-14 | $16.54 | $16.60 | $16.50 | $16.50 | $64.81 | 4,439 |
2015-12-11 | $16.31 | $16.42 | $16.26 | $16.42 | $64.50 | 4,949 |
2015-12-10 | $16.19 | $16.19 | $16.09 | $16.12 | $63.32 | 1,893 |
2015-12-09 | $15.94 | $16.21 | $15.94 | $16.21 | $63.67 | 410 |
2015-12-08 | $15.98 | $16.04 | $15.96 | $16.00 | $62.85 | 8,446 |
2015-12-07 | $15.82 | $15.96 | $15.82 | $15.94 | $62.61 | 14,533 |
2015-12-04 | $15.91 | $15.91 | $15.75 | $15.75 | $61.87 | 477 |
2015-12-03 | $15.83 | $16.00 | $15.80 | $15.94 | $62.61 | 7,558 |
2015-12-02 | $15.53 | $15.69 | $15.50 | $15.69 | $61.63 | 3,756 |
2015-12-01 | $15.57 | $15.59 | $15.49 | $15.49 | $60.84 | 1,992 |
2015-11-30 | $15.50 | $15.65 | $15.50 | $15.62 | $61.35 | 9,365 |
2015-11-27 | $15.62 | $15.62 | $15.53 | $15.55 | $61.08 | 4,856 |
2015-11-25 | $15.65 | $15.67 | $15.58 | $15.61 | $61.30 | 2,384 |
2015-11-24 | $15.82 | $15.82 | $15.63 | $15.65 | $61.47 | 5,617 |
2015-11-23 | $15.82 | $15.82 | $15.70 | $15.75 | $61.88 | 2,173 |
2015-11-20 | $15.84 | $15.84 | $15.75 | $15.80 | $62.04 | 721 |
2015-11-19 | $15.84 | $15.89 | $15.84 | $15.86 | $62.30 | 2,353 |
2015-11-18 | $16.05 | $16.05 | $15.85 | $15.85 | $62.27 | 719 |
2015-11-17 | $16.05 | $16.11 | $15.97 | $16.11 | $63.28 | 3,662 |
2015-11-16 | $16.28 | $16.28 | $16.18 | $16.19 | $63.59 | 4,810 |
2015-11-13 | $16.16 | $16.28 | $16.12 | $16.28 | $63.93 | 4,751 |
2015-11-12 | $15.90 | $16.12 | $15.90 | $16.12 | $63.32 | 2,494 |
2015-11-11 | $15.69 | $15.78 | $15.69 | $15.78 | $61.98 | 2,852 |
2015-11-10 | $15.80 | $15.80 | $15.71 | $15.71 | $61.71 | 4,077 |
2015-11-09 | $15.76 | $15.85 | $15.76 | $15.77 | $61.96 | 866 |
2015-11-06 | $15.65 | $15.71 | $15.65 | $15.65 | $61.47 | 2,243 |
2015-11-05 | $15.61 | $15.73 | $15.61 | $15.63 | $61.39 | 5,032 |
2015-11-04 | $15.55 | $15.69 | $15.55 | $15.65 | $61.47 | 22,601 |
2015-11-03 | $15.64 | $15.67 | $15.55 | $15.58 | $61.20 | 24,586 |
2015-11-02 | $15.85 | $15.85 | $15.61 | $15.63 | $61.41 | 3,161 |
2015-10-30 | $15.85 | $15.86 | $15.79 | $15.86 | $62.28 | 3,489 |
2015-10-29 | $15.82 | $15.86 | $15.82 | $15.85 | $62.25 | 8,646 |
2015-10-28 | $16.08 | $16.08 | $15.78 | $15.78 | $61.98 | 2,554 |
2015-10-27 | $16.08 | $16.20 | $16.08 | $16.14 | $63.40 | 1,240 |
2015-10-26 | $15.97 | $15.99 | $15.94 | $15.97 | $62.73 | 2,356 |
2015-10-23 | $15.91 | $16.04 | $15.91 | $15.97 | $62.73 | 17,186 |
2015-10-22 | $16.08 | $16.10 | $15.98 | $16.02 | $62.93 | 2,395 |
2015-10-21 | $15.91 | $16.15 | $15.91 | $16.14 | $63.40 | 4,033 |
2015-10-20 | $15.91 | $15.98 | $15.87 | $15.96 | $62.69 | 2,148 |
2015-10-19 | $15.95 | $15.99 | $15.93 | $15.98 | $62.77 | 7,093 |
2015-10-16 | $16.01 | $16.04 | $15.98 | $16.00 | $62.85 | 540 |
2015-10-15 | $16.15 | $16.20 | $16.02 | $16.03 | $62.97 | 6,724 |
2015-10-14 | $16.05 | $16.22 | $16.04 | $16.22 | $63.71 | 11,859 |
2015-10-13 | $16.01 | $16.09 | $15.87 | $16.09 | $63.20 | 7,216 |
2015-10-12 | $15.93 | $15.96 | $15.92 | $15.93 | $62.57 | 7,074 |
2015-10-09 | $15.93 | $15.97 | $15.90 | $15.92 | $62.53 | 3,318 |
2015-10-08 | $16.11 | $16.11 | $15.93 | $15.93 | $62.57 | 79,881 |
2015-10-07 | $16.26 | $16.31 | $16.13 | $16.19 | $63.58 | 6,216 |
2015-10-06 | $16.24 | $16.40 | $16.24 | $16.35 | $64.20 | 21,800 |
2015-10-05 | $16.48 | $16.49 | $16.28 | $16.28 | $63.95 | 5,160 |
2015-10-02 | $17.01 | $17.07 | $16.65 | $16.65 | $65.40 | 1,950 |
2015-10-01 | $16.81 | $16.97 | $16.78 | $16.88 | $66.32 | 10,193 |
2015-09-30 | $16.88 | $16.95 | $16.79 | $16.80 | $65.99 | 5,089 |
2015-09-29 | $17.03 | $17.12 | $16.96 | $17.01 | $66.81 | 112,798 |
2015-09-28 | $16.67 | $17.07 | $16.65 | $16.99 | $66.72 | 11,745 |
2015-09-25 | $16.44 | $16.67 | $16.43 | $16.61 | $65.25 | 11,468 |
2015-09-24 | $16.63 | $16.73 | $16.55 | $16.58 | $65.13 | 3,885 |
2015-09-23 | $16.42 | $16.52 | $16.39 | $16.51 | $64.83 | 7,993 |
2015-09-22 | $16.38 | $16.53 | $16.37 | $16.47 | $64.69 | 40,527 |
2015-09-21 | $16.24 | $16.24 | $16.06 | $16.23 | $63.75 | 3,937 |
2015-09-18 | $16.22 | $16.32 | $16.16 | $16.32 | $64.10 | 6,882 |
2015-09-17 | $16.03 | $16.08 | $15.83 | $16.07 | $63.12 | 20,770 |
2015-09-16 | $16.17 | $16.18 | $16.04 | $16.04 | $63.00 | 4,762 |
2015-09-15 | $16.34 | $16.36 | $16.20 | $16.20 | $63.63 | 8,361 |
2015-09-14 | $16.28 | $16.40 | $16.28 | $16.39 | $64.38 | 5,510 |
2015-09-11 | $16.47 | $16.51 | $16.37 | $16.37 | $64.30 | 1,468 |
2015-09-10 | $16.49 | $16.49 | $16.31 | $16.40 | $64.42 | 15,196 |
2015-09-09 | $16.14 | $16.46 | $16.13 | $16.45 | $64.61 | 4,554 |
2015-09-08 | $16.46 | $16.47 | $16.25 | $16.27 | $63.91 | 11,865 |
ProShares Short Midcap400 (MYY) News Headlines
Recent ProShares Short Midcap400 (MYY) News
Similar Companies to ProShares Short Midcap400 (MYY) 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 | -- | -- | -- |