ProShares UltraShort MidCap400 (MZZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.04 ($-0.38) -3.08%
ProShares UltraShort MidCap400 - Daily Information
Click for more stock information on ProShares UltraShort MidCap400.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.46 |
Previous Close | $12.04 |
High | $12.86 |
Low | $12.04 |
Adjusted Open | $12.46 |
Previous Adjusted Close | $12.04 |
Adjusted High | $12.86 |
Adjusted Low | $12.04 |
About ProShares UltraShort MidCap400 (MZZ)
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 leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.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 a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries 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 UltraShort MidCap400 (MZZ)
Historical Stock Data for ProShares UltraShort MidCap400 (MZZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $12.46 | $12.86 | $12.04 | $12.04 | $12.04 | 1,887 |
2025-04-10 | $12.12 | $12.92 | $12.05 | $12.42 | $12.42 | 5,758 |
2025-04-09 | $14.50 | $14.50 | $11.25 | $11.44 | $11.44 | 16,254 |
2025-04-08 | $12.43 | $14.30 | $12.43 | $14.05 | $14.05 | 15,238 |
2025-04-07 | $14.29 | $14.29 | $12.49 | $13.45 | $13.45 | 22,929 |
2025-04-04 | $13.05 | $13.59 | $12.73 | $13.16 | $13.16 | 33,377 |
2025-04-03 | $11.27 | $11.99 | $11.27 | $11.99 | $11.99 | 8,475 |
2025-04-02 | $11.03 | $11.03 | $10.59 | $10.59 | $10.59 | 1,074 |
2025-04-01 | $11.29 | $11.32 | $10.90 | $10.94 | $10.94 | 9,901 |
2025-03-31 | $11.27 | $11.38 | $11.02 | $11.04 | $11.04 | 12,235 |
2025-03-28 | $10.98 | $11.20 | $10.98 | $11.09 | $11.09 | 11,299 |
2025-03-27 | $10.66 | $10.72 | $10.56 | $10.69 | $10.69 | 11,496 |
2025-03-26 | $10.33 | $10.60 | $10.33 | $10.53 | $10.53 | 1,013 |
2025-03-25 | $10.40 | $10.51 | $10.39 | $10.47 | $10.41 | 742 |
2025-03-24 | $10.45 | $10.55 | $10.40 | $10.40 | $10.33 | 3,285 |
2025-03-21 | $11.07 | $11.10 | $10.95 | $10.95 | $10.88 | 1,173 |
2025-03-20 | $10.61 | $10.84 | $10.61 | $10.84 | $10.84 | 2,965 |
2025-03-19 | $10.88 | $10.88 | $10.54 | $10.67 | $10.67 | 3,727 |
2025-03-18 | $10.88 | $10.95 | $10.88 | $10.92 | $10.92 | 2,912 |
2025-03-17 | $11.00 | $11.00 | $10.72 | $10.75 | $10.75 | 3,660 |
2025-03-14 | $11.47 | $11.47 | $11.08 | $11.08 | $11.08 | 4,027 |
2025-03-13 | $11.52 | $11.67 | $11.50 | $11.66 | $11.66 | 3,333 |
2025-03-12 | $10.96 | $11.34 | $10.96 | $11.26 | $11.26 | 3,797 |
2025-03-11 | $11.18 | $11.41 | $11.01 | $11.26 | $11.26 | 14,814 |
2025-03-10 | $10.83 | $11.30 | $10.83 | $11.15 | $11.15 | 13,773 |
2025-03-07 | $10.86 | $11.14 | $10.66 | $10.66 | $10.66 | 3,901 |
2025-03-06 | $10.74 | $10.89 | $10.57 | $10.83 | $10.83 | 6,866 |
2025-03-05 | $10.68 | $10.86 | $10.48 | $10.49 | $10.49 | 13,189 |
2025-03-04 | $10.70 | $10.98 | $10.51 | $10.75 | $10.75 | 7,410 |
2025-03-03 | $10.04 | $10.53 | $10.04 | $10.43 | $10.43 | 2,859 |
2025-02-28 | $10.20 | $10.24 | $9.99 | $9.99 | $9.99 | 4,948 |
2025-02-27 | $9.90 | $10.17 | $9.87 | $10.17 | $10.17 | 17,418 |
2025-02-26 | $9.75 | $9.98 | $9.75 | $9.94 | $9.94 | 2,926 |
2025-02-25 | $9.85 | $10.10 | $9.85 | $9.96 | $9.96 | 9,382 |
2025-02-24 | $9.88 | $9.98 | $9.88 | $9.93 | $9.93 | 955 |
2025-02-21 | $9.58 | $9.96 | $9.58 | $9.92 | $9.92 | 5,033 |
2025-02-20 | $9.43 | $9.45 | $9.43 | $9.45 | $9.45 | 1,558 |
2025-02-19 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 224 |
2025-02-18 | $9.28 | $9.28 | $9.18 | $9.18 | $9.18 | 909 |
2025-02-14 | $9.20 | $9.33 | $9.20 | $9.33 | $9.33 | 2,341 |
2025-02-13 | $9.38 | $9.47 | $9.31 | $9.31 | $9.31 | 15,922 |
2025-02-12 | $9.52 | $9.52 | $9.47 | $9.49 | $9.49 | 4,568 |
2025-02-11 | $9.38 | $9.39 | $9.33 | $9.36 | $9.36 | 2,486 |
2025-02-10 | $9.29 | $9.31 | $9.26 | $9.26 | $9.26 | 31,416 |
2025-02-07 | $9.28 | $9.28 | $9.27 | $9.28 | $9.28 | 718 |
2025-02-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 41 |
2025-02-05 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 806 |
2025-02-04 | $9.21 | $9.21 | $9.19 | $9.19 | $9.19 | 2,580 |
2025-02-03 | $9.62 | $9.62 | $9.22 | $9.33 | $9.33 | 7,504 |
2025-01-31 | $8.92 | $9.07 | $8.92 | $9.07 | $9.07 | 794 |
2025-01-30 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 50 |
2025-01-29 | $9.07 | $9.17 | $9.07 | $9.12 | $9.12 | 1,032 |
2025-01-28 | $9.09 | $9.09 | $9.05 | $9.05 | $9.05 | 262 |
2025-01-27 | $9.02 | $9.09 | $8.98 | $9.09 | $9.09 | 1,165 |
2025-01-24 | $8.87 | $8.90 | $8.85 | $8.89 | $8.89 | 5,557 |
2025-01-23 | $8.90 | $8.90 | $8.85 | $8.86 | $8.86 | 1,426 |
2025-01-22 | $8.77 | $8.85 | $8.75 | $8.85 | $8.85 | 3,797 |
2025-01-21 | $8.90 | $8.93 | $8.77 | $8.77 | $8.77 | 1,361 |
2025-01-17 | $9.06 | $9.06 | $9.05 | $9.06 | $9.06 | 502 |
2025-01-16 | $9.24 | $9.24 | $9.12 | $9.12 | $9.12 | 347 |
2025-01-15 | $9.11 | $9.26 | $9.11 | $9.26 | $9.26 | 2,535 |
2025-01-14 | $9.69 | $9.69 | $9.52 | $9.52 | $9.52 | 263 |
2025-01-13 | $10.08 | $10.08 | $9.72 | $9.72 | $9.72 | 8,650 |
2025-01-10 | $9.87 | $9.93 | $9.85 | $9.90 | $9.90 | 9,622 |
2025-01-08 | $9.75 | $9.75 | $9.62 | $9.62 | $9.62 | 331 |
2025-01-07 | $9.48 | $9.65 | $9.48 | $9.65 | $9.65 | 108 |
2025-01-06 | $9.37 | $9.53 | $9.35 | $9.53 | $9.53 | 470 |
2025-01-03 | $9.75 | $9.75 | $9.52 | $9.55 | $9.55 | 14,589 |
2025-01-02 | $9.56 | $9.82 | $9.56 | $9.79 | $9.79 | 15,032 |
2024-12-31 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 234 |
2024-12-30 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 496 |
2024-12-27 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 735 |
2024-12-26 | $9.57 | $9.57 | $9.43 | $9.43 | $9.43 | 305 |
2024-12-24 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 167 |
2024-12-23 | $9.66 | $9.83 | $9.64 | $9.64 | $9.64 | 5,519 |
2024-12-20 | $10.17 | $10.17 | $9.65 | $9.87 | $9.70 | 37,734 |
2024-12-19 | $9.82 | $10.00 | $9.82 | $10.00 | $9.83 | 9,447 |
2024-12-18 | $9.21 | $9.95 | $9.21 | $9.94 | $9.77 | 18,264 |
2024-12-17 | $9.21 | $9.28 | $9.17 | $9.23 | $9.07 | 12,252 |
2024-12-16 | $9.01 | $9.01 | $9.00 | $9.00 | $8.85 | 1,142 |
2024-12-13 | $9.04 | $9.04 | $9.00 | $9.00 | $9.00 | 632 |
2024-12-12 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 331 |
2024-12-11 | $8.77 | $8.80 | $8.77 | $8.79 | $8.79 | 1,018 |
2024-12-10 | $8.94 | $8.94 | $8.86 | $8.92 | $8.92 | 1,231 |
2024-12-09 | $8.61 | $8.79 | $8.61 | $8.79 | $8.79 | 1,062 |
2024-12-06 | $8.73 | $8.73 | $8.70 | $8.70 | $8.70 | 529 |
2024-12-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 403 |
2024-12-04 | $8.58 | $8.58 | $8.56 | $8.56 | $8.56 | 693 |
2024-12-03 | $8.59 | $8.61 | $8.59 | $8.61 | $8.61 | 851 |
2024-12-02 | $8.58 | $8.58 | $8.54 | $8.55 | $8.55 | 2,010 |
2024-11-29 | $8.45 | $8.49 | $8.44 | $8.48 | $8.48 | 14,766 |
2024-11-27 | $8.45 | $8.51 | $8.45 | $8.51 | $8.51 | 3,195 |
2024-11-26 | $8.48 | $8.48 | $8.44 | $8.45 | $8.45 | 2,199 |
2024-11-25 | $8.28 | $8.38 | $8.26 | $8.38 | $8.38 | 12,775 |
2024-11-22 | $8.72 | $8.76 | $8.63 | $8.63 | $8.63 | 2,307 |
2024-11-21 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 372 |
2024-11-20 | $9.30 | $9.34 | $9.22 | $9.22 | $9.22 | 4,123 |
2024-11-19 | $9.42 | $9.43 | $9.31 | $9.31 | $9.31 | 12,212 |
2024-11-18 | $9.31 | $9.37 | $9.31 | $9.35 | $9.35 | 2,953 |
2024-11-15 | $9.26 | $9.39 | $9.22 | $9.36 | $9.36 | 6,375 |
2024-11-14 | $9.01 | $9.20 | $9.00 | $9.18 | $9.18 | 13,726 |
2024-11-13 | $8.85 | $9.01 | $8.85 | $9.01 | $9.01 | 1,836 |
2024-11-12 | $8.89 | $8.90 | $8.88 | $8.90 | $8.90 | 1,211 |
2024-11-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 230 |
2024-11-08 | $8.90 | $8.90 | $8.86 | $8.87 | $8.87 | 2,905 |
2024-11-07 | $8.97 | $8.97 | $8.95 | $8.95 | $8.95 | 333 |
2024-11-06 | $9.11 | $9.13 | $8.91 | $8.91 | $8.91 | 3,399 |
2024-11-05 | $9.89 | $9.89 | $9.74 | $9.74 | $9.74 | 11,832 |
2024-11-04 | $10.10 | $10.10 | $9.91 | $10.02 | $10.02 | 3,253 |
2024-11-01 | $9.96 | $10.11 | $9.96 | $10.07 | $10.07 | 11,156 |
2024-10-31 | $9.89 | $10.05 | $9.89 | $10.05 | $10.05 | 1,068 |
2024-10-30 | $9.76 | $9.83 | $9.76 | $9.83 | $9.83 | 182 |
2024-10-29 | $9.90 | $9.91 | $9.81 | $9.81 | $9.81 | 307 |
2024-10-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 116 |
2024-10-25 | $9.83 | $10.02 | $9.83 | $10.02 | $10.02 | 480 |
2024-10-24 | $9.90 | $9.93 | $9.87 | $9.87 | $9.87 | 1,519 |
2024-10-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 252 |
2024-10-22 | $9.80 | $9.86 | $9.79 | $9.79 | $9.79 | 348 |
2024-10-21 | $9.63 | $9.67 | $9.62 | $9.67 | $9.67 | 1,217 |
2024-10-18 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 34 |
2024-10-17 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 672 |
2024-10-16 | $9.45 | $9.45 | $9.43 | $9.45 | $9.45 | 700 |
2024-10-15 | $9.57 | $9.62 | $9.57 | $9.62 | $9.62 | 1,454 |
2024-10-14 | $9.73 | $9.73 | $9.57 | $9.57 | $9.57 | 221 |
2024-10-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 140 |
2024-10-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 36 |
2024-10-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 36 |
2024-10-08 | $10.06 | $10.06 | $10.02 | $10.03 | $10.03 | 10,287 |
2024-10-07 | $10.01 | $10.05 | $10.00 | $10.05 | $10.05 | 965 |
2024-10-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 660 |
2024-10-03 | $10.11 | $10.13 | $10.10 | $10.10 | $10.10 | 8,172 |
2024-10-02 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 402 |
2024-10-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 576 |
2024-09-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 76 |
2024-09-27 | $9.74 | $9.90 | $9.74 | $9.87 | $9.87 | 2,384 |
2024-09-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 89 |
2024-09-25 | $9.99 | $10.07 | $9.95 | $10.07 | $10.07 | 6,005 |
2024-09-24 | $10.09 | $10.09 | $10.05 | $10.08 | $9.88 | 5,698 |
2024-09-23 | $10.14 | $10.18 | $10.08 | $10.08 | $10.08 | 3,159 |
2024-09-20 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 150 |
2024-09-19 | $10.07 | $10.07 | $10.01 | $10.04 | $10.04 | 866 |
2024-09-18 | $10.42 | $10.42 | $10.33 | $10.38 | $10.38 | 2,480 |
2024-09-17 | $10.42 | $10.42 | $10.31 | $10.39 | $10.39 | 578 |
2024-09-16 | $10.47 | $10.49 | $10.47 | $10.49 | $10.49 | 521 |
2024-09-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 86 |
2024-09-12 | $11.12 | $11.13 | $11.02 | $11.02 | $11.02 | 310 |
2024-09-11 | $11.32 | $11.49 | $11.19 | $11.19 | $11.19 | 446 |
2024-09-10 | $11.30 | $11.30 | $11.28 | $11.28 | $11.28 | 8,147 |
2024-09-09 | $11.31 | $11.31 | $11.23 | $11.23 | $11.23 | 1,167 |
2024-09-06 | $11.02 | $11.33 | $11.02 | $11.33 | $11.33 | 970 |
2024-09-05 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 119 |
2024-09-04 | $10.86 | $10.91 | $10.79 | $10.86 | $10.86 | 9,535 |
2024-09-03 | $10.62 | $10.79 | $10.62 | $10.79 | $10.79 | 393 |
2024-08-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 38 |
2024-08-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 19 |
2024-08-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 112 |
2024-08-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 213 |
2024-08-26 | $10.07 | $10.27 | $10.07 | $10.27 | $10.27 | 450 |
2024-08-23 | $10.45 | $10.45 | $10.18 | $10.18 | $10.18 | 4,498 |
2024-08-22 | $10.62 | $10.66 | $10.62 | $10.66 | $10.66 | 1,267 |
2024-08-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 5 |
2024-08-20 | $10.59 | $10.78 | $10.59 | $10.78 | $10.78 | 1,858 |
2024-08-19 | $10.63 | $10.63 | $10.60 | $10.60 | $10.60 | 2,469 |
2024-08-16 | $10.69 | $10.81 | $10.69 | $10.78 | $10.78 | 11,858 |
2024-08-15 | $10.80 | $10.85 | $10.73 | $10.78 | $10.78 | 17,377 |
2024-08-14 | $11.23 | $11.23 | $11.20 | $11.20 | $11.20 | 8,684 |
2024-08-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 294 |
2024-08-12 | $11.45 | $11.51 | $11.45 | $11.51 | $11.51 | 1,573 |
2024-08-09 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 342 |
2024-08-08 | $11.59 | $11.59 | $11.36 | $11.36 | $11.36 | 2,112 |
2024-08-07 | $11.24 | $11.85 | $11.24 | $11.83 | $11.83 | 15,175 |
2024-08-06 | $11.88 | $11.88 | $11.49 | $11.65 | $11.65 | 11,915 |
2024-08-05 | $12.20 | $12.20 | $11.75 | $11.89 | $11.89 | 2,564 |
2024-08-02 | $11.22 | $11.41 | $11.22 | $11.28 | $11.28 | 10,325 |
2024-08-01 | $10.13 | $10.80 | $10.12 | $10.66 | $10.66 | 6,888 |
2024-07-31 | $10.12 | $10.22 | $9.93 | $10.22 | $10.22 | 5,823 |
2024-07-30 | $10.42 | $10.42 | $10.33 | $10.33 | $10.33 | 2,171 |
2024-07-29 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 2,416 |
2024-07-26 | $10.39 | $10.49 | $10.32 | $10.38 | $10.38 | 3,576 |
2024-07-25 | $10.82 | $10.82 | $10.64 | $10.70 | $10.70 | 780 |
2024-07-24 | $10.54 | $10.90 | $10.54 | $10.90 | $10.90 | 1,002 |
2024-07-23 | $10.52 | $10.52 | $10.42 | $10.48 | $10.48 | 2,549 |
2024-07-22 | $10.68 | $10.68 | $10.50 | $10.52 | $10.52 | 5,060 |
2024-07-19 | $10.80 | $10.80 | $10.75 | $10.78 | $10.78 | 1,390 |
2024-07-18 | $10.63 | $10.67 | $10.61 | $10.63 | $10.63 | 5,672 |
2024-07-17 | $10.18 | $10.37 | $10.18 | $10.37 | $10.37 | 502 |
2024-07-16 | $10.50 | $10.50 | $10.09 | $10.09 | $10.09 | 395 |
2024-07-15 | $10.60 | $10.63 | $10.50 | $10.63 | $10.63 | 1,387 |
2024-07-12 | $10.66 | $10.73 | $10.66 | $10.73 | $10.73 | 724 |
2024-07-11 | $11.02 | $11.02 | $10.92 | $10.92 | $10.92 | 341 |
2024-07-10 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 8 |
2024-07-09 | $11.64 | $11.77 | $11.64 | $11.77 | $11.77 | 106 |
2024-07-08 | $11.64 | $11.64 | $11.60 | $11.62 | $11.62 | 1,156 |
2024-07-05 | $11.69 | $11.71 | $11.69 | $11.71 | $11.71 | 2,740 |
2024-07-03 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 307 |
2024-07-02 | $11.61 | $11.64 | $11.57 | $11.57 | $11.57 | 1,337 |
2024-07-01 | $11.63 | $11.65 | $11.63 | $11.65 | $11.65 | 2,660 |
2024-06-28 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 902 |
2024-06-27 | $11.56 | $11.58 | $11.48 | $11.48 | $11.48 | 4,228 |
2024-06-26 | $11.58 | $11.60 | $11.53 | $11.56 | $11.56 | 8,077 |
2024-06-25 | $11.38 | $11.61 | $11.38 | $11.58 | $11.46 | 54,924 |
2024-06-24 | $11.31 | $11.35 | $11.31 | $11.35 | $11.23 | 262 |
2024-06-21 | $11.51 | $11.51 | $11.51 | $11.51 | $11.39 | 247 |
2024-06-20 | $11.57 | $11.59 | $11.57 | $11.59 | $11.46 | 695 |
2024-06-18 | $11.54 | $11.55 | $11.47 | $11.48 | $11.36 | 57,545 |
2024-06-17 | $11.85 | $11.85 | $11.55 | $11.57 | $11.45 | 60,541 |
2024-06-14 | $11.66 | $11.86 | $11.66 | $11.78 | $11.65 | 1,821 |
2024-06-13 | $11.50 | $11.50 | $11.45 | $11.45 | $11.33 | 748 |
2024-06-12 | $11.21 | $11.31 | $11.21 | $11.31 | $11.19 | 1,838 |
2024-06-11 | $11.73 | $11.73 | $11.62 | $11.62 | $11.49 | 8,283 |
2024-06-10 | $11.66 | $11.67 | $11.51 | $11.52 | $11.40 | 7,430 |
2024-06-07 | $11.53 | $11.55 | $11.50 | $11.55 | $11.42 | 5,796 |
2024-06-06 | $11.38 | $11.42 | $11.35 | $11.38 | $11.26 | 5,188 |
2024-06-05 | $11.49 | $11.51 | $11.31 | $11.31 | $11.19 | 765 |
2024-06-04 | $11.39 | $11.55 | $11.39 | $11.55 | $11.42 | 593 |
2024-06-03 | $11.33 | $11.33 | $11.26 | $11.26 | $11.14 | 388 |
2024-05-31 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 252 |
2024-05-30 | $11.28 | $11.35 | $11.27 | $11.33 | $11.33 | 1,550 |
2024-05-29 | $11.50 | $11.56 | $11.49 | $11.55 | $11.55 | 823 |
2024-05-28 | $11.09 | $11.27 | $11.09 | $11.27 | $11.27 | 191 |
2024-05-24 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 47 |
2024-05-23 | $11.00 | $11.32 | $11.00 | $11.29 | $11.29 | 3,314 |
2024-05-22 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 156 |
2024-05-21 | $10.86 | $10.86 | $10.83 | $10.83 | $10.83 | 1,505 |
2024-05-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 9 |
2024-05-17 | $10.85 | $10.85 | $10.81 | $10.81 | $10.81 | 513 |
2024-05-16 | $10.68 | $10.80 | $10.68 | $10.80 | $10.80 | 1,733 |
2024-05-15 | $10.68 | $10.68 | $10.62 | $10.62 | $10.62 | 2,655 |
2024-05-14 | $10.81 | $10.81 | $10.76 | $10.76 | $10.76 | 371 |
2024-05-13 | $10.83 | $10.98 | $10.83 | $10.98 | $10.98 | 5,188 |
2024-05-10 | $10.88 | $10.95 | $10.88 | $10.95 | $10.95 | 123 |
2024-05-09 | $11.09 | $11.09 | $10.94 | $10.94 | $10.94 | 842 |
2024-05-08 | $11.13 | $11.19 | $11.13 | $11.14 | $11.14 | 219 |
2024-05-07 | $11.00 | $11.06 | $10.95 | $11.06 | $11.06 | 1,919 |
2024-05-06 | $11.22 | $11.26 | $11.12 | $11.13 | $11.13 | 19,364 |
2024-05-03 | $11.33 | $11.46 | $11.33 | $11.44 | $11.44 | 1,566 |
2024-05-02 | $11.88 | $11.94 | $11.64 | $11.67 | $11.67 | 19,112 |
2024-05-01 | $12.03 | $12.03 | $11.80 | $11.96 | $11.96 | 3,357 |
2024-04-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 83 |
2024-04-29 | $11.67 | $11.67 | $11.53 | $11.56 | $11.56 | 2,721 |
2024-04-26 | $11.68 | $11.69 | $11.68 | $11.69 | $11.69 | 1,744 |
2024-04-25 | $11.87 | $11.93 | $11.75 | $11.75 | $11.75 | 3,344 |
2024-04-24 | $11.69 | $11.69 | $11.62 | $11.62 | $11.62 | 734 |
2024-04-23 | $11.62 | $11.66 | $11.58 | $11.64 | $11.64 | 2,516 |
2024-04-22 | $12.15 | $12.23 | $11.81 | $11.96 | $11.96 | 24,177 |
2024-04-19 | $12.30 | $12.30 | $12.17 | $12.17 | $12.17 | 2,855 |
2024-04-18 | $12.15 | $12.32 | $12.15 | $12.26 | $12.26 | 1,956 |
2024-04-17 | $12.12 | $12.17 | $12.07 | $12.17 | $12.17 | 2,093 |
2024-04-16 | $12.06 | $12.06 | $11.90 | $11.98 | $11.98 | 11,505 |
2024-04-15 | $11.38 | $11.91 | $11.38 | $11.85 | $11.85 | 14,603 |
2024-04-12 | $11.48 | $11.60 | $11.48 | $11.60 | $11.60 | 1,863 |
2024-04-11 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 123 |
2024-04-10 | $11.27 | $11.28 | $11.15 | $11.24 | $11.24 | 3,627 |
2024-04-09 | $10.87 | $10.87 | $10.83 | $10.83 | $10.83 | 301 |
2024-04-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 13 |
2024-04-05 | $10.92 | $10.93 | $10.92 | $10.92 | $10.92 | 805 |
2024-04-04 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 87 |
2024-04-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 48 |
2024-04-02 | $10.98 | $10.98 | $10.93 | $10.93 | $10.93 | 650 |
2024-04-01 | $10.64 | $10.66 | $10.64 | $10.65 | $10.65 | 317 |
2024-03-28 | $10.51 | $10.51 | $10.48 | $10.48 | $10.48 | 1,249 |
2024-03-27 | $10.76 | $10.76 | $10.60 | $10.60 | $10.60 | 429 |
2024-03-26 | $10.87 | $10.93 | $10.87 | $10.93 | $10.93 | 733 |
2024-03-25 | $10.90 | $10.90 | $10.85 | $10.90 | $10.90 | 862 |
2024-03-22 | $10.90 | $10.90 | $10.87 | $10.89 | $10.89 | 2,230 |
2024-03-21 | $10.88 | $10.88 | $10.72 | $10.72 | $10.72 | 2,755 |
2024-03-20 | $11.22 | $11.25 | $10.97 | $10.97 | $10.97 | 474 |
2024-03-19 | $11.65 | $11.65 | $11.38 | $11.38 | $11.26 | 16,030 |
2024-03-18 | $11.49 | $11.56 | $11.49 | $11.56 | $11.43 | 450 |
2024-03-15 | $11.51 | $11.51 | $11.51 | $11.51 | $11.38 | 161 |
2024-03-14 | $11.20 | $11.50 | $11.20 | $11.50 | $11.37 | 484 |
2024-03-13 | $11.24 | $11.24 | $11.13 | $11.21 | $11.09 | 584 |
2024-03-12 | $11.27 | $11.27 | $11.27 | $11.27 | $11.14 | 13 |
2024-03-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.27 | 1,111 |
2024-03-08 | $11.01 | $11.27 | $11.01 | $11.27 | $11.15 | 1,215 |
2024-03-07 | $11.14 | $11.18 | $11.13 | $11.15 | $11.02 | 2,879 |
2024-03-06 | $11.34 | $11.38 | $11.34 | $11.38 | $11.25 | 1,366 |
2024-03-05 | $11.53 | $11.53 | $11.50 | $11.50 | $11.37 | 1,316 |
2024-03-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.31 | 910 |
2024-03-01 | $11.65 | $11.66 | $11.58 | $11.59 | $11.46 | 2,128 |
2024-02-29 | $11.73 | $11.73 | $11.73 | $11.73 | $11.60 | 464 |
2024-02-28 | $11.96 | $11.96 | $11.93 | $11.94 | $11.81 | 1,086 |
2024-02-27 | $11.97 | $11.97 | $11.94 | $11.94 | $11.80 | 601 |
2024-02-26 | $12.02 | $12.02 | $12.02 | $12.02 | $11.88 | 805 |
2024-02-23 | $12.01 | $12.08 | $11.94 | $11.98 | $11.85 | 1,121 |
2024-02-22 | $12.19 | $12.19 | $12.02 | $12.02 | $11.88 | 1,947 |
2024-02-21 | $12.38 | $12.38 | $12.36 | $12.36 | $12.22 | 4,115 |
2024-02-20 | $12.44 | $12.48 | $12.44 | $12.45 | $12.31 | 974 |
2024-02-16 | $12.03 | $12.23 | $12.01 | $12.23 | $12.09 | 651 |
2024-02-15 | $12.15 | $12.15 | $11.98 | $12.02 | $11.89 | 5,242 |
2024-02-14 | $12.45 | $12.45 | $12.45 | $12.45 | $12.31 | 33 |
2024-02-13 | $12.74 | $12.97 | $12.63 | $12.82 | $12.68 | 6,406 |
2024-02-12 | $12.39 | $12.39 | $12.19 | $12.22 | $12.08 | 1,565 |
2024-02-09 | $12.56 | $12.56 | $12.45 | $12.45 | $12.31 | 7,796 |
2024-02-08 | $12.70 | $12.72 | $12.62 | $12.62 | $12.48 | 3,959 |
2024-02-07 | $12.84 | $12.89 | $12.82 | $12.86 | $12.72 | 12,230 |
2024-02-06 | $13.02 | $13.03 | $12.98 | $12.98 | $12.83 | 1,911 |
2024-02-05 | $13.17 | $13.25 | $13.05 | $13.07 | $12.92 | 17,706 |
2024-02-02 | $13.07 | $13.07 | $12.78 | $12.78 | $12.63 | 928 |
2024-02-01 | $13.09 | $13.26 | $12.81 | $12.81 | $12.66 | 4,015 |
2024-01-31 | $12.80 | $13.09 | $12.64 | $13.09 | $12.94 | 3,061 |
2024-01-30 | $12.66 | $12.70 | $12.62 | $12.64 | $12.50 | 2,403 |
2024-01-29 | $12.79 | $12.86 | $12.63 | $12.63 | $12.48 | 441 |
2024-01-26 | $12.75 | $12.83 | $12.75 | $12.82 | $12.68 | 6,451 |
2024-01-25 | $12.92 | $12.92 | $12.87 | $12.87 | $12.73 | 923 |
2024-01-24 | $12.84 | $13.00 | $12.84 | $13.00 | $12.86 | 290 |
2024-01-23 | $12.83 | $12.83 | $12.83 | $12.83 | $12.68 | 14 |
2024-01-22 | $12.71 | $12.80 | $12.71 | $12.73 | $12.59 | 6,843 |
2024-01-19 | $13.26 | $13.26 | $13.04 | $13.04 | $12.89 | 14,905 |
2024-01-18 | $13.31 | $13.31 | $13.29 | $13.30 | $13.15 | 6,335 |
2024-01-17 | $13.63 | $13.63 | $13.48 | $13.48 | $13.33 | 7,564 |
2024-01-16 | $13.38 | $13.38 | $13.31 | $13.31 | $13.16 | 14,470 |
2024-01-12 | $13.15 | $13.15 | $13.11 | $13.11 | $12.96 | 1,295 |
2024-01-11 | $13.04 | $13.32 | $13.04 | $13.09 | $12.95 | 7,386 |
2024-01-10 | $13.03 | $13.03 | $13.03 | $13.03 | $12.88 | 400 |
2024-01-09 | $13.10 | $13.11 | $13.08 | $13.08 | $12.93 | 15,191 |
2024-01-08 | $13.09 | $13.09 | $12.93 | $12.93 | $12.78 | 1,543 |
2024-01-05 | $13.31 | $13.33 | $13.25 | $13.25 | $13.10 | 525 |
2024-01-04 | $13.28 | $13.33 | $13.19 | $13.33 | $13.18 | 3,542 |
2024-01-03 | $13.09 | $13.26 | $13.07 | $13.26 | $13.11 | 3,024 |
2024-01-02 | $12.62 | $12.79 | $12.62 | $12.68 | $12.54 | 16,739 |
2023-12-29 | $12.39 | $12.57 | $12.39 | $12.57 | $12.43 | 3,399 |
2023-12-28 | $12.37 | $12.41 | $12.35 | $12.35 | $12.21 | 23,662 |
2023-12-27 | $12.31 | $12.35 | $12.31 | $12.35 | $12.21 | 459 |
2023-12-26 | $12.43 | $12.43 | $12.26 | $12.33 | $12.19 | 6,358 |
2023-12-22 | $12.47 | $12.52 | $12.47 | $12.52 | $12.38 | 928 |
2023-12-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.46 | 299 |
2023-12-20 | $12.45 | $12.91 | $12.45 | $12.91 | $12.77 | 1,307 |
2023-12-19 | $12.79 | $12.79 | $12.73 | $12.73 | $12.41 | 2,969 |
2023-12-18 | $13.00 | $13.04 | $13.00 | $13.04 | $12.71 | 1,664 |
2023-12-15 | $13.06 | $13.06 | $13.06 | $13.06 | $12.73 | 331 |
2023-12-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.53 | 542 |
2023-12-13 | $14.23 | $14.23 | $13.48 | $13.49 | $13.15 | 5,367 |
2023-12-12 | $14.32 | $14.32 | $14.19 | $14.19 | $13.84 | 7,181 |
2023-12-11 | $14.28 | $14.28 | $14.13 | $14.13 | $13.78 | 1,673 |
2023-12-08 | $14.27 | $14.28 | $14.27 | $14.28 | $13.92 | 891 |
2023-12-07 | $14.40 | $14.40 | $14.40 | $14.40 | $14.04 | 293 |
2023-12-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.18 | 221 |
2023-12-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.12 | 160 |
2023-12-04 | $14.25 | $14.25 | $14.11 | $14.11 | $13.75 | 849 |
2023-12-01 | $14.41 | $14.45 | $14.33 | $14.33 | $13.97 | 1,679 |
2023-11-30 | $15.05 | $15.05 | $15.05 | $15.05 | $14.67 | 54 |
2023-11-29 | $15.15 | $15.21 | $15.15 | $15.21 | $14.83 | 1,819 |
2023-11-28 | $15.19 | $15.34 | $15.19 | $15.33 | $14.94 | 822 |
2023-11-27 | $15.14 | $15.14 | $15.07 | $15.11 | $14.73 | 345 |
2023-11-24 | $15.17 | $15.17 | $15.06 | $15.08 | $14.70 | 358 |
2023-11-22 | $15.21 | $15.21 | $15.09 | $15.19 | $14.81 | 688 |
2023-11-21 | $15.33 | $15.37 | $15.27 | $15.37 | $14.98 | 2,250 |
2023-11-20 | $15.33 | $15.33 | $15.14 | $15.21 | $14.83 | 12,755 |
2023-11-17 | $15.33 | $15.34 | $15.32 | $15.33 | $15.33 | 1,033 |
2023-11-16 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 249 |
2023-11-15 | $15.06 | $15.27 | $14.96 | $15.26 | $15.26 | 4,755 |
2023-11-14 | $15.63 | $15.63 | $15.37 | $15.41 | $15.41 | 3,713 |
2023-11-13 | $16.77 | $16.77 | $16.65 | $16.67 | $16.67 | 2,341 |
2023-11-10 | $16.93 | $17.07 | $16.64 | $16.64 | $16.64 | 11,382 |
2023-11-09 | $16.84 | $17.07 | $16.84 | $17.04 | $17.04 | 3,557 |
2023-11-08 | $16.68 | $16.69 | $16.66 | $16.68 | $16.68 | 2,968 |
2023-11-07 | $16.45 | $16.52 | $16.45 | $16.52 | $16.52 | 1,693 |
2023-11-06 | $16.36 | $16.41 | $16.36 | $16.41 | $16.41 | 2,122 |
2023-11-03 | $16.33 | $16.33 | $15.95 | $16.09 | $16.09 | 1,483 |
2023-11-02 | $17.13 | $17.13 | $16.75 | $16.75 | $16.75 | 4,662 |
2023-11-01 | $17.61 | $17.63 | $17.48 | $17.48 | $17.48 | 956 |
2023-10-31 | $17.90 | $17.90 | $17.67 | $17.68 | $17.68 | 1,457 |
2023-10-30 | $17.94 | $18.16 | $17.94 | $17.99 | $17.99 | 3,560 |
2023-10-27 | $17.70 | $18.34 | $17.70 | $18.31 | $18.31 | 6,183 |
2023-10-26 | $17.98 | $17.98 | $17.59 | $17.80 | $17.80 | 6,388 |
2023-10-25 | $17.59 | $17.97 | $17.59 | $17.97 | $17.97 | 3,128 |
2023-10-24 | $17.37 | $17.44 | $17.27 | $17.39 | $17.39 | 11,465 |
2023-10-23 | $17.49 | $17.63 | $17.30 | $17.63 | $17.63 | 7,632 |
2023-10-20 | $16.95 | $17.27 | $16.95 | $17.27 | $17.27 | 5,607 |
2023-10-19 | $16.58 | $17.00 | $16.58 | $16.89 | $16.89 | 5,931 |
2023-10-18 | $15.94 | $16.37 | $15.94 | $16.36 | $16.36 | 5,825 |
2023-10-17 | $15.66 | $15.69 | $15.63 | $15.69 | $15.69 | 641 |
2023-10-16 | $16.01 | $16.06 | $16.01 | $16.04 | $16.04 | 3,179 |
2023-10-13 | $16.30 | $16.62 | $16.30 | $16.61 | $16.61 | 3,201 |
2023-10-12 | $15.72 | $16.48 | $15.72 | $16.39 | $16.39 | 12,193 |
2023-10-11 | $15.77 | $15.97 | $15.77 | $15.78 | $15.78 | 1,624 |
2023-10-10 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 435 |
2023-10-09 | $16.52 | $16.59 | $16.07 | $16.17 | $16.17 | 3,169 |
2023-10-06 | $16.88 | $16.96 | $16.30 | $16.40 | $16.40 | 11,166 |
2023-10-05 | $16.66 | $16.81 | $16.65 | $16.67 | $16.67 | 3,093 |
2023-10-04 | $16.78 | $17.01 | $16.60 | $16.60 | $16.60 | 8,910 |
2023-10-03 | $16.71 | $16.83 | $16.69 | $16.77 | $16.77 | 11,424 |
2023-10-02 | $16.09 | $16.29 | $16.04 | $16.23 | $16.23 | 1,946 |
2023-09-29 | $15.41 | $15.81 | $15.41 | $15.78 | $15.78 | 1,284 |
2023-09-28 | $15.95 | $15.95 | $15.53 | $15.68 | $15.68 | 1,078 |
2023-09-27 | $16.07 | $16.07 | $15.90 | $16.01 | $16.01 | 3,267 |
2023-09-26 | $15.80 | $16.17 | $15.80 | $16.17 | $16.17 | 3,604 |
2023-09-25 | $15.71 | $15.71 | $15.69 | $15.69 | $15.69 | 488 |
2023-09-22 | $15.74 | $15.86 | $15.68 | $15.86 | $15.86 | 3,543 |
2023-09-21 | $15.57 | $15.80 | $15.56 | $15.80 | $15.80 | 2,550 |
2023-09-20 | $15.20 | $15.24 | $15.20 | $15.24 | $15.24 | 1,209 |
2023-09-19 | $15.22 | $15.25 | $15.20 | $15.20 | $15.07 | 2,994 |
2023-09-18 | $15.09 | $15.14 | $15.06 | $15.14 | $15.01 | 929 |
2023-09-15 | $14.83 | $15.17 | $14.83 | $15.09 | $15.09 | 1,909 |
2023-09-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 1,195 |
2023-09-13 | $15.09 | $15.25 | $15.09 | $15.14 | $15.14 | 2,302 |
2023-09-12 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 256 |
2023-09-11 | $14.89 | $15.01 | $14.88 | $15.01 | $15.01 | 10,641 |
2023-09-08 | $15.03 | $15.03 | $14.93 | $15.03 | $15.03 | 1,297 |
2023-09-07 | $14.86 | $15.07 | $14.86 | $15.01 | $15.01 | 1,202 |
2023-09-06 | $14.82 | $14.85 | $14.72 | $14.72 | $14.72 | 2,552 |
2023-09-05 | $14.56 | $14.60 | $14.54 | $14.60 | $14.60 | 8,434 |
2023-09-01 | $13.96 | $14.01 | $13.96 | $13.96 | $13.96 | 1,912 |
2023-08-31 | $14.14 | $14.21 | $14.11 | $14.21 | $14.21 | 1,362 |
2023-08-30 | $14.18 | $14.22 | $14.18 | $14.22 | $14.22 | 478 |
2023-08-29 | $14.60 | $14.60 | $14.30 | $14.30 | $14.30 | 5,298 |
2023-08-28 | $14.70 | $14.70 | $14.68 | $14.69 | $14.69 | 745 |
2023-08-25 | $14.93 | $15.01 | $14.93 | $14.94 | $14.94 | 1,279 |
2023-08-24 | $14.80 | $15.03 | $14.69 | $15.03 | $15.03 | 11,491 |
2023-08-23 | $15.03 | $15.03 | $14.71 | $14.71 | $14.71 | 1,573 |
2023-08-22 | $14.81 | $15.09 | $14.81 | $15.08 | $15.08 | 2,363 |
2023-08-21 | $14.94 | $14.94 | $14.87 | $14.93 | $14.93 | 11,563 |
2023-08-18 | $15.10 | $15.10 | $14.96 | $14.96 | $14.96 | 5,071 |
2023-08-17 | $14.56 | $15.05 | $14.56 | $15.05 | $15.05 | 5,095 |
2023-08-16 | $14.47 | $14.66 | $14.38 | $14.66 | $14.66 | 6,014 |
2023-08-15 | $14.29 | $14.36 | $14.29 | $14.36 | $14.36 | 2,181 |
2023-08-14 | $14.10 | $14.10 | $13.96 | $13.96 | $13.96 | 2,387 |
2023-08-11 | $14.11 | $14.11 | $14.00 | $14.04 | $14.04 | 1,295 |
2023-08-10 | $13.80 | $14.12 | $13.80 | $14.02 | $14.02 | 3,779 |
2023-08-09 | $13.94 | $14.01 | $13.84 | $13.97 | $13.97 | 3,348 |
2023-08-08 | $14.05 | $14.05 | $13.81 | $13.82 | $13.82 | 10,747 |
2023-08-07 | $13.67 | $13.67 | $13.55 | $13.55 | $13.55 | 2,103 |
2023-08-04 | $13.67 | $13.78 | $13.59 | $13.78 | $13.78 | 9,846 |
2023-08-03 | $13.78 | $13.84 | $13.70 | $13.76 | $13.76 | 2,266 |
2023-08-02 | $13.67 | $13.72 | $13.64 | $13.67 | $13.67 | 12,119 |
2023-08-01 | $13.40 | $13.40 | $13.36 | $13.36 | $13.36 | 2,978 |
2023-07-31 | $13.32 | $13.36 | $13.26 | $13.28 | $13.28 | 3,241 |
2023-07-28 | $13.42 | $13.42 | $13.40 | $13.41 | $13.41 | 503 |
2023-07-27 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 895 |
2023-07-26 | $13.34 | $13.34 | $13.31 | $13.31 | $13.31 | 1,270 |
2023-07-25 | $13.40 | $13.43 | $13.34 | $13.43 | $13.43 | 676 |
2023-07-24 | $13.47 | $13.48 | $13.47 | $13.48 | $13.48 | 212 |
2023-07-21 | $13.38 | $13.49 | $13.38 | $13.49 | $13.49 | 2,456 |
2023-07-20 | $13.21 | $13.47 | $13.21 | $13.42 | $13.42 | 899 |
2023-07-19 | $13.40 | $13.40 | $13.30 | $13.30 | $13.30 | 2,188 |
2023-07-18 | $13.49 | $13.49 | $13.38 | $13.38 | $13.38 | 1,433 |
2023-07-17 | $13.81 | $13.81 | $13.59 | $13.63 | $13.63 | 2,550 |
2023-07-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 114 |
2023-07-13 | $13.58 | $13.58 | $13.54 | $13.54 | $13.54 | 1,693 |
2023-07-12 | $13.60 | $13.70 | $13.58 | $13.70 | $13.70 | 2,275 |
2023-07-11 | $14.09 | $14.09 | $13.89 | $13.89 | $13.89 | 2,389 |
2023-07-10 | $14.27 | $14.27 | $14.20 | $14.20 | $14.20 | 11,924 |
2023-07-07 | $14.54 | $14.57 | $14.43 | $14.57 | $14.57 | 1,615 |
2023-07-06 | $14.90 | $14.90 | $14.83 | $14.83 | $14.83 | 8,893 |
2023-07-05 | $14.41 | $14.50 | $14.41 | $14.50 | $14.50 | 1,061 |
2023-07-03 | $14.18 | $14.23 | $14.18 | $14.23 | $14.23 | 164 |
2023-06-30 | $14.34 | $14.37 | $14.25 | $14.30 | $14.30 | 783 |
2023-06-29 | $14.82 | $14.82 | $14.51 | $14.51 | $14.51 | 1,877 |
2023-06-28 | $14.88 | $14.97 | $14.85 | $14.88 | $14.88 | 4,154 |
2023-06-27 | $15.35 | $15.35 | $14.82 | $14.85 | $14.85 | 7,383 |
2023-06-26 | $15.57 | $15.57 | $15.20 | $15.32 | $15.32 | 3,921 |
2023-06-23 | $15.38 | $15.59 | $15.37 | $15.57 | $15.57 | 5,373 |
2023-06-22 | $15.34 | $15.34 | $15.21 | $15.24 | $15.24 | 4,044 |
2023-06-21 | $15.04 | $15.04 | $15.03 | $15.03 | $15.03 | 429 |
2023-06-20 | $15.19 | $15.19 | $15.11 | $15.11 | $14.99 | 538 |
2023-06-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.78 | 1,079 |
2023-06-15 | $15.00 | $15.00 | $14.81 | $14.81 | $14.69 | 200 |
2023-06-14 | $15.02 | $15.08 | $15.02 | $15.08 | $14.95 | 315 |
2023-06-13 | $15.05 | $15.05 | $14.87 | $14.87 | $14.75 | 854 |
2023-06-12 | $15.15 | $15.20 | $15.15 | $15.20 | $15.08 | 3,208 |
2023-06-09 | $15.35 | $15.35 | $15.35 | $15.35 | $15.22 | 211 |
2023-06-08 | $15.24 | $15.24 | $15.16 | $15.16 | $15.04 | 107 |
2023-06-07 | $15.17 | $15.17 | $15.00 | $15.00 | $14.88 | 934 |
2023-06-06 | $15.52 | $15.52 | $15.48 | $15.48 | $15.35 | 451 |
2023-06-05 | $16.13 | $16.13 | $16.13 | $16.13 | $16.00 | 1 |
2023-06-02 | $16.21 | $16.21 | $15.78 | $15.81 | $15.68 | 8,466 |
2023-06-01 | $16.89 | $16.93 | $16.89 | $16.93 | $16.79 | 1,212 |
2023-05-31 | $17.27 | $17.27 | $17.13 | $17.17 | $17.03 | 7,078 |
2023-05-30 | $16.51 | $16.72 | $16.51 | $16.72 | $16.58 | 684 |
2023-05-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 17 |
2023-05-25 | $17.03 | $17.03 | $16.95 | $17.00 | $17.00 | 480 |
2023-05-24 | $16.92 | $16.97 | $16.92 | $16.97 | $16.97 | 312 |
2023-05-23 | $16.53 | $16.62 | $16.53 | $16.62 | $16.62 | 204 |
2023-05-22 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 67 |
2023-05-19 | $16.49 | $16.49 | $16.47 | $16.47 | $16.47 | 456 |
2023-05-18 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 407 |
2023-05-17 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 92 |
2023-05-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 243 |
2023-05-15 | $16.48 | $16.56 | $16.48 | $16.55 | $16.55 | 310 |
2023-05-12 | $16.80 | $16.97 | $16.80 | $16.81 | $16.81 | 1,172 |
2023-05-11 | $16.65 | $16.87 | $16.65 | $16.80 | $16.80 | 1,806 |
2023-05-10 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 13 |
2023-05-09 | $16.54 | $16.60 | $16.54 | $16.60 | $16.60 | 653 |
2023-05-08 | $16.28 | $16.54 | $16.28 | $16.49 | $16.49 | 2,016 |
2023-05-05 | $16.47 | $16.57 | $16.40 | $16.40 | $16.40 | 728 |
2023-05-04 | $17.00 | $17.22 | $17.00 | $17.09 | $17.09 | 3,668 |
2023-05-03 | $16.11 | $16.54 | $16.11 | $16.54 | $16.54 | 2,277 |
2023-05-02 | $16.57 | $16.80 | $16.47 | $16.47 | $16.47 | 1,961 |
2023-05-01 | $15.95 | $16.02 | $15.95 | $16.02 | $16.02 | 601 |
2023-04-28 | $16.06 | $16.06 | $16.02 | $16.02 | $16.02 | 626 |
2023-04-27 | $16.69 | $16.86 | $16.30 | $16.30 | $16.30 | 7,153 |
2023-04-26 | $16.64 | $16.86 | $16.57 | $16.84 | $16.84 | 10,305 |
2023-04-25 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 59 |
2023-04-24 | $16.01 | $16.01 | $15.92 | $15.92 | $15.92 | 842 |
2023-04-21 | $16.04 | $16.04 | $15.92 | $15.92 | $15.92 | 769 |
2023-04-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 31 |
2023-04-19 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 92 |
2023-04-18 | $15.83 | $15.91 | $15.81 | $15.81 | $15.81 | 1,584 |
2023-04-17 | $15.97 | $15.97 | $15.78 | $15.78 | $15.78 | 1,067 |
2023-04-14 | $15.88 | $16.02 | $15.88 | $16.02 | $16.02 | 864 |
2023-04-13 | $15.83 | $15.86 | $15.83 | $15.85 | $15.85 | 818 |
2023-04-12 | $15.62 | $16.06 | $15.62 | $16.06 | $16.06 | 892 |
2023-04-11 | $15.92 | $15.92 | $15.79 | $15.88 | $15.88 | 1,078 |
2023-04-10 | $16.19 | $16.19 | $16.18 | $16.18 | $16.18 | 1,014 |
2023-04-06 | $16.66 | $16.67 | $16.50 | $16.52 | $16.52 | 1,564 |
2023-04-05 | $16.60 | $16.69 | $16.49 | $16.49 | $16.49 | 2,736 |
2023-04-04 | $16.33 | $16.37 | $16.22 | $16.26 | $16.26 | 2,355 |
2023-04-03 | $15.63 | $15.93 | $15.62 | $15.71 | $15.71 | 1,036 |
2023-03-31 | $15.93 | $15.93 | $15.66 | $15.66 | $15.66 | 4,276 |
2023-03-30 | $16.10 | $16.31 | $16.02 | $16.26 | $16.26 | 4,774 |
2023-03-29 | $16.34 | $16.37 | $16.34 | $16.36 | $16.36 | 6,616 |
2023-03-28 | $16.60 | $16.75 | $16.60 | $16.75 | $16.75 | 380 |
2023-03-27 | $16.84 | $16.84 | $16.79 | $16.83 | $16.83 | 306 |
2023-03-24 | $17.60 | $17.69 | $17.20 | $17.20 | $17.20 | 5,495 |
2023-03-23 | $16.90 | $17.50 | $16.73 | $17.37 | $17.37 | 5,379 |
2023-03-22 | $16.61 | $17.22 | $16.58 | $17.22 | $17.22 | 807 |
2023-03-21 | $16.41 | $16.62 | $16.41 | $16.52 | $16.40 | 1,517 |
2023-03-20 | $17.39 | $17.39 | $16.98 | $17.13 | $17.01 | 4,932 |
2023-03-17 | $17.14 | $17.74 | $17.12 | $17.74 | $17.61 | 12,387 |
2023-03-16 | $17.25 | $17.25 | $16.98 | $16.98 | $16.86 | 491 |
2023-03-15 | $17.49 | $17.83 | $17.43 | $17.45 | $17.33 | 5,541 |
2023-03-14 | $16.44 | $16.82 | $16.28 | $16.72 | $16.60 | 5,211 |
2023-03-13 | $17.30 | $17.60 | $16.90 | $17.32 | $17.20 | 8,619 |
2023-03-10 | $15.96 | $16.94 | $15.96 | $16.74 | $16.74 | 15,680 |
2023-03-09 | $15.10 | $15.82 | $15.03 | $15.81 | $15.81 | 3,321 |
2023-03-08 | $15.11 | $15.22 | $15.06 | $15.06 | $15.06 | 4,940 |
2023-03-07 | $14.85 | $15.08 | $14.85 | $15.08 | $15.08 | 535 |
2023-03-06 | $14.42 | $14.80 | $14.42 | $14.73 | $14.73 | 825 |
2023-03-03 | $14.52 | $14.66 | $14.36 | $14.36 | $14.36 | 980 |
2023-03-02 | $14.98 | $14.98 | $14.68 | $14.72 | $14.72 | 4,343 |
2023-03-01 | $14.95 | $14.95 | $14.83 | $14.83 | $14.83 | 1,384 |
2023-02-28 | $14.68 | $14.86 | $14.68 | $14.86 | $14.86 | 523 |
2023-02-27 | $14.78 | $14.85 | $14.77 | $14.85 | $14.85 | 684 |
2023-02-24 | $15.00 | $15.00 | $14.88 | $14.90 | $14.90 | 3,138 |
2023-02-23 | $14.59 | $14.87 | $14.59 | $14.71 | $14.71 | 1,731 |
2023-02-22 | $14.88 | $14.88 | $14.71 | $14.86 | $14.86 | 1,541 |
2023-02-21 | $14.44 | $14.90 | $14.44 | $14.87 | $14.87 | 4,949 |
2023-02-17 | $14.30 | $14.30 | $14.17 | $14.17 | $14.17 | 3,037 |
2023-02-16 | $14.11 | $14.11 | $13.93 | $14.11 | $14.11 | 11,581 |
2023-02-15 | $14.09 | $14.09 | $13.94 | $13.94 | $13.94 | 1,962 |
2023-02-14 | $14.23 | $14.23 | $14.09 | $14.09 | $14.09 | 376 |
2023-02-13 | $14.46 | $14.46 | $14.15 | $14.15 | $14.15 | 1,376 |
2023-02-10 | $14.65 | $14.69 | $14.47 | $14.47 | $14.47 | 2,210 |
2023-02-09 | $14.24 | $14.54 | $14.24 | $14.53 | $14.53 | 2,523 |
2023-02-08 | $14.08 | $14.24 | $14.08 | $14.16 | $14.16 | 2,348 |
2023-02-07 | $14.26 | $14.31 | $13.83 | $13.83 | $13.83 | 3,012 |
2023-02-06 | $14.00 | $14.07 | $13.98 | $14.04 | $14.04 | 7,790 |
2023-02-03 | $13.67 | $13.74 | $13.67 | $13.74 | $13.74 | 1,686 |
2023-02-02 | $13.64 | $13.79 | $13.49 | $13.52 | $13.52 | 9,233 |
2023-02-01 | $14.29 | $14.29 | $13.88 | $13.88 | $13.88 | 1,980 |
2023-01-31 | $14.90 | $14.90 | $14.34 | $14.34 | $14.34 | 266 |
2023-01-30 | $14.84 | $15.03 | $14.83 | $15.03 | $15.03 | 6,590 |
2023-01-27 | $14.89 | $14.89 | $14.70 | $14.70 | $14.70 | 519 |
2023-01-26 | $15.00 | $15.00 | $14.79 | $14.79 | $14.79 | 1,450 |
2023-01-25 | $15.10 | $15.10 | $15.04 | $15.04 | $15.04 | 4,002 |
2023-01-24 | $15.06 | $15.11 | $15.01 | $15.11 | $15.11 | 364 |
2023-01-23 | $15.29 | $15.29 | $15.01 | $15.01 | $15.01 | 1,239 |
2023-01-20 | $15.68 | $15.68 | $15.41 | $15.41 | $15.41 | 943 |
2023-01-19 | $16.04 | $16.04 | $15.90 | $15.90 | $15.90 | 546 |
2023-01-18 | $15.15 | $15.58 | $15.12 | $15.53 | $15.53 | 55,482 |
2023-01-17 | $15.14 | $15.19 | $15.14 | $15.16 | $15.16 | 19,155 |
2023-01-13 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 67 |
2023-01-12 | $15.29 | $15.32 | $15.29 | $15.29 | $15.29 | 554 |
2023-01-11 | $15.74 | $15.74 | $15.53 | $15.53 | $15.53 | 881 |
2023-01-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 12 |
2023-01-09 | $16.04 | $16.24 | $15.87 | $16.24 | $16.24 | 10,802 |
2023-01-06 | $16.70 | $16.81 | $16.27 | $16.27 | $16.27 | 13,699 |
2023-01-05 | $17.18 | $17.18 | $17.09 | $17.09 | $17.09 | 1,360 |
2023-01-04 | $17.00 | $17.00 | $16.65 | $16.75 | $16.75 | 127,245 |
2023-01-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 39 |
2022-12-30 | $17.12 | $17.16 | $17.12 | $17.13 | $17.13 | 2,761 |
2022-12-29 | $17.20 | $17.20 | $16.94 | $16.94 | $16.94 | 271 |
2022-12-28 | $17.30 | $17.61 | $17.30 | $17.61 | $17.61 | 3,429 |
2022-12-27 | $17.20 | $17.21 | $16.98 | $17.06 | $17.06 | 2,740 |
2022-12-23 | $17.31 | $17.32 | $17.05 | $17.05 | $17.05 | 2,407 |
2022-12-22 | $17.26 | $17.63 | $17.26 | $17.31 | $17.31 | 4,562 |
2022-12-21 | $17.01 | $17.01 | $16.90 | $17.01 | $16.97 | 46,501 |
2022-12-20 | $17.80 | $17.96 | $17.52 | $17.60 | $17.55 | 2,940 |
2022-12-19 | $17.33 | $17.88 | $17.33 | $17.80 | $17.76 | 91,427 |
2022-12-16 | $17.51 | $17.51 | $17.32 | $17.32 | $17.28 | 242 |
2022-12-15 | $16.74 | $17.06 | $16.74 | $17.02 | $16.98 | 14,283 |
2022-12-14 | $16.24 | $16.24 | $16.24 | $16.24 | $16.20 | 86 |
2022-12-13 | $15.70 | $16.21 | $15.48 | $16.11 | $16.07 | 4,497 |
2022-12-12 | $16.51 | $16.51 | $16.32 | $16.32 | $16.28 | 770 |
2022-12-09 | $16.49 | $16.64 | $16.49 | $16.64 | $16.60 | 1,177 |
2022-12-08 | $16.41 | $16.41 | $16.33 | $16.33 | $16.29 | 1,651 |
2022-12-07 | $16.55 | $16.57 | $16.51 | $16.51 | $16.47 | 2,365 |
2022-12-06 | $16.16 | $16.71 | $16.16 | $16.46 | $16.42 | 11,978 |
2022-12-05 | $15.91 | $16.23 | $15.88 | $16.14 | $16.10 | 3,493 |
2022-12-02 | $15.53 | $15.53 | $15.36 | $15.36 | $15.36 | 316 |
2022-12-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 413 |
2022-11-30 | $16.30 | $16.30 | $15.35 | $15.35 | $15.35 | 1,645 |
2022-11-29 | $16.05 | $16.07 | $16.05 | $16.07 | $16.07 | 1,379 |
2022-11-28 | $15.83 | $16.17 | $15.83 | $16.17 | $16.17 | 1,562 |
2022-11-25 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 139 |
2022-11-23 | $15.59 | $15.83 | $15.59 | $15.71 | $15.71 | 1,437 |
2022-11-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 55 |
2022-11-21 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 150 |
2022-11-18 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 36 |
2022-11-17 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 56 |
2022-11-16 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 371 |
2022-11-15 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1,391 |
2022-11-14 | $15.91 | $16.23 | $15.91 | $16.23 | $16.23 | 12,014 |
2022-11-11 | $15.77 | $15.92 | $15.70 | $15.92 | $15.92 | 627 |
2022-11-10 | $17.10 | $17.10 | $16.11 | $16.11 | $16.11 | 5,369 |
2022-11-09 | $18.10 | $18.19 | $18.10 | $18.19 | $18.19 | 161 |
2022-11-08 | $17.15 | $17.45 | $17.15 | $17.45 | $17.45 | 238 |
2022-11-07 | $17.55 | $17.89 | $17.46 | $17.54 | $17.54 | 5,187 |
2022-11-04 | $17.75 | $18.37 | $17.60 | $17.79 | $17.79 | 7,615 |
2022-11-03 | $18.64 | $18.64 | $18.33 | $18.43 | $18.43 | 4,150 |
2022-11-02 | $17.60 | $18.27 | $17.56 | $18.27 | $18.27 | 6,066 |
2022-11-01 | $17.26 | $17.48 | $17.20 | $17.31 | $17.31 | 1,419 |
2022-10-31 | $17.55 | $17.55 | $17.41 | $17.46 | $17.46 | 813 |
2022-10-28 | $17.75 | $17.75 | $17.45 | $17.45 | $17.45 | 1,077 |
2022-10-27 | $17.81 | $18.12 | $17.79 | $18.12 | $18.12 | 5,957 |
2022-10-26 | $18.19 | $18.19 | $17.61 | $18.07 | $18.07 | 4,669 |
2022-10-25 | $18.60 | $18.60 | $18.17 | $18.17 | $18.17 | 8,902 |
2022-10-24 | $19.27 | $19.27 | $19.15 | $19.15 | $19.15 | 615 |
2022-10-21 | $20.46 | $20.46 | $19.36 | $19.39 | $19.39 | 2,690 |
2022-10-20 | $19.26 | $20.32 | $19.26 | $20.20 | $20.20 | 4,290 |
2022-10-19 | $19.89 | $19.89 | $19.65 | $19.65 | $19.65 | 1,094 |
2022-10-18 | $18.68 | $19.15 | $18.68 | $18.94 | $18.94 | 2,207 |
2022-10-17 | $19.55 | $19.78 | $19.41 | $19.50 | $19.50 | 3,408 |
2022-10-14 | $19.40 | $20.66 | $19.25 | $20.66 | $20.66 | 2,144 |
2022-10-13 | $21.61 | $21.71 | $19.50 | $19.66 | $19.66 | 3,152 |
2022-10-12 | $20.48 | $20.53 | $20.48 | $20.53 | $20.53 | 375 |
2022-10-11 | $20.76 | $20.76 | $19.88 | $20.32 | $20.32 | 1,318 |
2022-10-10 | $20.40 | $20.67 | $20.23 | $20.36 | $20.36 | 2,490 |
2022-10-07 | $20.29 | $20.40 | $19.93 | $20.31 | $20.31 | 5,454 |
2022-10-06 | $19.13 | $19.44 | $19.13 | $19.32 | $19.32 | 3,613 |
2022-10-05 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 397 |
2022-10-04 | $19.70 | $19.70 | $18.88 | $18.88 | $18.88 | 8,925 |
2022-10-03 | $20.60 | $20.60 | $20.27 | $20.43 | $20.43 | 1,334 |
2022-09-30 | $21.39 | $21.68 | $21.00 | $21.68 | $21.68 | 2,428 |
2022-09-29 | $21.56 | $21.64 | $21.39 | $21.39 | $21.39 | 4,131 |
2022-09-28 | $21.45 | $21.45 | $20.51 | $20.52 | $20.52 | 2,992 |
2022-09-27 | $21.34 | $21.97 | $21.05 | $21.72 | $21.72 | 3,912 |
2022-09-26 | $21.41 | $21.70 | $20.78 | $21.70 | $21.70 | 9,201 |
2022-09-23 | $20.90 | $21.51 | $20.83 | $21.17 | $21.17 | 9,976 |
2022-09-22 | $19.49 | $20.23 | $19.49 | $20.16 | $20.16 | 4,563 |
2022-09-21 | $18.58 | $19.33 | $18.55 | $19.33 | $19.33 | 2,240 |
2022-09-20 | $18.77 | $19.05 | $18.76 | $18.87 | $18.87 | 5,062 |
2022-09-19 | $19.14 | $19.14 | $18.24 | $18.29 | $18.29 | 6,631 |
2022-09-16 | $18.67 | $19.00 | $18.67 | $18.73 | $18.73 | 2,604 |
2022-09-15 | $18.05 | $18.24 | $17.74 | $18.22 | $18.22 | 3,051 |
2022-09-14 | $18.01 | $18.31 | $18.01 | $18.05 | $18.05 | 3,161 |
2022-09-13 | $17.70 | $18.06 | $17.70 | $17.99 | $17.99 | 2,201 |
2022-09-12 | $16.81 | $16.89 | $16.69 | $16.77 | $16.77 | 4,677 |
2022-09-09 | $17.24 | $17.24 | $17.08 | $17.08 | $17.08 | 1,798 |
2022-09-08 | $17.88 | $18.17 | $17.75 | $17.75 | $17.75 | 696 |
2022-09-07 | $19.01 | $19.01 | $18.08 | $18.08 | $18.08 | 2,017 |
2022-09-06 | $19.18 | $19.18 | $18.91 | $18.94 | $18.94 | 1,696 |
2022-09-02 | $18.30 | $18.67 | $17.93 | $18.67 | $18.67 | 3,859 |
2022-09-01 | $18.61 | $18.75 | $18.43 | $18.43 | $18.43 | 3,203 |
2022-08-31 | $17.72 | $18.11 | $17.72 | $18.07 | $18.07 | 9,061 |
2022-08-30 | $17.33 | $17.87 | $17.33 | $17.87 | $17.87 | 7,395 |
2022-08-29 | $17.46 | $17.59 | $17.16 | $17.35 | $17.35 | 9,887 |
2022-08-26 | $16.83 | $17.11 | $16.81 | $17.11 | $17.11 | 4,605 |
2022-08-25 | $16.57 | $16.57 | $16.17 | $16.17 | $16.17 | 897 |
2022-08-24 | $16.63 | $16.77 | $16.63 | $16.71 | $16.71 | 7,854 |
2022-08-23 | $16.91 | $16.91 | $16.52 | $16.90 | $16.90 | 3,603 |
2022-08-22 | $16.71 | $16.90 | $16.70 | $16.90 | $16.90 | 2,262 |
2022-08-19 | $16.11 | $16.25 | $16.11 | $16.18 | $16.18 | 2,078 |
2022-08-18 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 180 |
2022-08-17 | $16.08 | $16.08 | $15.82 | $15.92 | $15.92 | 1,490 |
2022-08-16 | $15.46 | $15.50 | $15.46 | $15.50 | $15.50 | 986 |
2022-08-15 | $15.93 | $15.93 | $15.71 | $15.71 | $15.71 | 326 |
2022-08-12 | $15.83 | $15.84 | $15.78 | $15.78 | $15.78 | 2,202 |
2022-08-11 | $16.08 | $16.24 | $16.08 | $16.24 | $16.24 | 153 |
2022-08-10 | $16.50 | $16.54 | $16.43 | $16.45 | $16.45 | 3,213 |
2022-08-09 | $17.40 | $17.41 | $17.35 | $17.35 | $17.35 | 620 |
2022-08-08 | $16.71 | $16.99 | $16.70 | $16.99 | $16.99 | 1,705 |
2022-08-05 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 96 |
2022-08-04 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 108 |
2022-08-03 | $17.27 | $17.28 | $17.10 | $17.14 | $17.14 | 2,971 |
2022-08-02 | $17.26 | $17.45 | $17.26 | $17.45 | $17.45 | 268 |
2022-08-01 | $17.29 | $17.50 | $17.11 | $17.11 | $17.11 | 4,129 |
2022-07-29 | $17.52 | $17.52 | $17.10 | $17.10 | $17.10 | 1,971 |
2022-07-28 | $17.90 | $17.90 | $17.58 | $17.58 | $17.58 | 2,645 |
2022-07-27 | $18.56 | $18.66 | $18.04 | $18.10 | $18.10 | 1,777 |
2022-07-26 | $18.88 | $18.88 | $18.85 | $18.85 | $18.85 | 2,397 |
2022-07-25 | $18.72 | $18.84 | $18.61 | $18.61 | $18.61 | 3,688 |
2022-07-22 | $18.52 | $18.89 | $18.44 | $18.89 | $18.89 | 1,255 |
2022-07-21 | $19.05 | $19.17 | $18.56 | $18.56 | $18.56 | 683 |
2022-07-20 | $19.26 | $19.26 | $18.79 | $18.80 | $18.80 | 1,706 |
2022-07-19 | $20.03 | $20.03 | $19.22 | $19.22 | $19.22 | 3,626 |
2022-07-18 | $19.94 | $20.59 | $19.94 | $20.56 | $20.56 | 1,598 |
2022-07-15 | $20.73 | $20.73 | $20.52 | $20.52 | $20.52 | 1,620 |
2022-07-14 | $21.84 | $21.84 | $21.30 | $21.30 | $21.30 | 4,276 |
2022-07-13 | $21.17 | $21.17 | $20.74 | $20.84 | $20.84 | 3,478 |
2022-07-12 | $20.84 | $20.84 | $20.77 | $20.77 | $20.77 | 298 |
2022-07-11 | $20.70 | $20.73 | $20.61 | $20.73 | $20.73 | 1,462 |
2022-07-08 | $19.91 | $20.21 | $19.91 | $20.21 | $20.21 | 505 |
2022-07-07 | $20.61 | $20.61 | $20.08 | $20.08 | $20.08 | 2,044 |
2022-07-06 | $20.87 | $21.03 | $20.87 | $21.03 | $21.03 | 1,503 |
2022-07-05 | $21.95 | $21.95 | $20.75 | $20.75 | $20.75 | 9,999 |
2022-07-01 | $21.29 | $21.57 | $20.73 | $20.73 | $20.73 | 7,732 |
2022-06-30 | $21.43 | $21.75 | $21.30 | $21.30 | $21.30 | 6,837 |
2022-06-29 | $21.03 | $21.08 | $20.78 | $20.81 | $20.81 | 5,286 |
2022-06-28 | $20.06 | $20.50 | $19.98 | $20.47 | $20.47 | 15,524 |
2022-06-27 | $19.85 | $20.05 | $19.72 | $19.98 | $19.98 | 8,563 |
2022-06-24 | $20.95 | $20.95 | $20.08 | $20.08 | $20.08 | 17,041 |
2022-06-23 | $21.54 | $22.08 | $21.54 | $21.63 | $21.63 | 2,778 |
2022-06-22 | $22.44 | $22.44 | $21.81 | $21.90 | $21.90 | 3,732 |
2022-06-21 | $21.43 | $21.70 | $21.43 | $21.69 | $21.69 | 6,274 |
2022-06-17 | $22.43 | $22.51 | $21.88 | $22.23 | $22.23 | 12,717 |
2022-06-16 | $21.73 | $22.73 | $21.73 | $22.71 | $22.71 | 5,691 |
2022-06-15 | $20.54 | $21.23 | $20.54 | $20.70 | $20.70 | 2,245 |
2022-06-14 | $20.94 | $21.41 | $20.94 | $21.22 | $21.22 | 4,871 |
2022-06-13 | $20.38 | $21.05 | $20.38 | $21.05 | $21.05 | 4,903 |
2022-06-10 | $18.95 | $19.32 | $18.90 | $19.32 | $19.32 | 11,912 |
2022-06-09 | $17.79 | $18.29 | $17.75 | $18.29 | $18.29 | 6,332 |
2022-06-08 | $17.22 | $17.63 | $17.09 | $17.58 | $17.58 | 4,862 |
2022-06-07 | $17.22 | $17.24 | $16.97 | $16.97 | $16.97 | 1,121 |
2022-06-06 | $17.23 | $17.42 | $17.21 | $17.42 | $17.42 | 2,616 |
2022-06-03 | $17.56 | $17.70 | $17.56 | $17.60 | $17.60 | 664 |
2022-06-02 | $17.84 | $17.84 | $17.25 | $17.25 | $17.25 | 2,337 |
2022-06-01 | $17.66 | $18.49 | $17.66 | $17.99 | $17.99 | 2,878 |
2022-05-31 | $17.49 | $17.90 | $17.49 | $17.74 | $17.74 | 1,934 |
2022-05-27 | $17.81 | $17.81 | $17.45 | $17.45 | $17.45 | 2,754 |
2022-05-26 | $18.52 | $18.52 | $18.16 | $18.24 | $18.24 | 4,858 |
2022-05-25 | $20.00 | $20.00 | $18.99 | $19.14 | $19.14 | 2,944 |
2022-05-24 | $19.81 | $20.49 | $19.81 | $19.94 | $19.94 | 2,557 |
2022-05-23 | $19.59 | $19.91 | $19.32 | $19.49 | $19.49 | 7,563 |
2022-05-20 | $19.78 | $20.63 | $19.78 | $19.91 | $19.91 | 11,705 |
2022-05-19 | $20.15 | $20.15 | $19.41 | $19.78 | $19.78 | 6,446 |
2022-05-18 | $18.75 | $19.81 | $18.75 | $19.68 | $19.68 | 5,808 |
2022-05-17 | $18.76 | $19.00 | $18.34 | $18.37 | $18.37 | 3,286 |
2022-05-16 | $19.34 | $19.50 | $19.33 | $19.50 | $19.50 | 8,586 |
2022-05-13 | $19.73 | $19.73 | $19.16 | $19.24 | $19.24 | 4,506 |
2022-05-12 | $21.09 | $21.16 | $20.28 | $20.28 | $20.28 | 24,347 |
2022-05-11 | $19.76 | $20.75 | $19.76 | $20.71 | $20.71 | 6,349 |
2022-05-10 | $19.52 | $20.59 | $19.39 | $20.07 | $20.07 | 11,676 |
2022-05-09 | $19.39 | $19.95 | $19.15 | $19.88 | $19.88 | 11,539 |
2022-05-06 | $18.40 | $19.06 | $18.40 | $18.64 | $18.64 | 5,164 |
2022-05-05 | $18.14 | $18.38 | $17.98 | $18.20 | $18.20 | 3,590 |
2022-05-04 | $18.17 | $18.18 | $16.95 | $16.95 | $16.95 | 3,126 |
2022-05-03 | $18.17 | $18.17 | $17.75 | $17.90 | $17.90 | 3,307 |
2022-05-02 | $18.49 | $19.10 | $18.24 | $18.25 | $18.25 | 7,504 |
2022-04-29 | $18.05 | $18.56 | $17.99 | $18.52 | $18.52 | 4,425 |
2022-04-28 | $18.28 | $18.28 | $17.58 | $17.58 | $17.58 | 4,834 |
2022-04-27 | $18.21 | $18.21 | $17.89 | $18.21 | $18.21 | 1,615 |
2022-04-26 | $17.57 | $18.19 | $17.57 | $18.19 | $18.19 | 317 |
2022-04-25 | $18.11 | $18.14 | $17.56 | $17.56 | $17.56 | 5,897 |
2022-04-22 | $17.04 | $17.44 | $17.04 | $17.42 | $17.42 | 4,690 |
2022-04-21 | $16.18 | $16.55 | $16.18 | $16.55 | $16.55 | 418 |
2022-04-20 | $15.83 | $15.98 | $15.80 | $15.98 | $15.98 | 2,305 |
2022-04-19 | $16.32 | $16.32 | $16.23 | $16.26 | $16.26 | 959 |
2022-04-18 | $16.99 | $17.08 | $16.91 | $17.03 | $17.03 | 2,418 |
2022-04-14 | $16.78 | $16.92 | $16.78 | $16.91 | $16.91 | 6,059 |
2022-04-13 | $16.81 | $16.81 | $16.75 | $16.75 | $16.75 | 1,245 |
2022-04-12 | $16.72 | $17.28 | $16.69 | $17.28 | $17.28 | 3,623 |
2022-04-11 | $17.10 | $17.24 | $17.07 | $17.24 | $17.24 | 2,853 |
2022-04-08 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 287 |
2022-04-07 | $17.36 | $17.36 | $17.08 | $17.08 | $17.08 | 1,517 |
2022-04-06 | $17.00 | $17.01 | $17.00 | $17.01 | $17.01 | 3,165 |
2022-04-05 | $16.41 | $16.63 | $16.41 | $16.63 | $16.63 | 1,125 |
2022-04-04 | $16.01 | $16.09 | $15.98 | $16.09 | $16.09 | 1,798 |
2022-04-01 | $16.20 | $16.20 | $16.01 | $16.01 | $16.01 | 188 |
2022-03-31 | $16.14 | $16.16 | $16.14 | $16.16 | $16.16 | 2,190 |
2022-03-30 | $15.87 | $15.87 | $15.74 | $15.74 | $15.74 | 387 |
2022-03-29 | $15.77 | $15.77 | $15.25 | $15.25 | $15.25 | 15,879 |
2022-03-28 | $16.19 | $16.32 | $16.00 | $16.00 | $16.00 | 2,375 |
2022-03-25 | $16.22 | $16.22 | $16.05 | $16.05 | $16.05 | 4,217 |
2022-03-24 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 72 |
2022-03-23 | $16.38 | $16.61 | $16.38 | $16.61 | $16.61 | 3,180 |
2022-03-22 | $15.94 | $16.07 | $15.84 | $16.05 | $16.05 | 1,669 |
2022-03-21 | $16.28 | $16.28 | $16.26 | $16.26 | $16.26 | 1,179 |
2022-03-18 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 55 |
2022-03-17 | $16.68 | $16.68 | $16.43 | $16.43 | $16.43 | 3,322 |
2022-03-16 | $16.75 | $17.30 | $16.75 | $16.75 | $16.75 | 3,808 |
2022-03-15 | $18.25 | $18.25 | $17.76 | $17.76 | $17.76 | 1,468 |
2022-03-14 | $17.82 | $18.44 | $17.82 | $18.29 | $18.29 | 2,197 |
2022-03-11 | $17.88 | $17.93 | $17.88 | $17.93 | $17.93 | 624 |
2022-03-10 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 322 |
2022-03-09 | $18.06 | $18.06 | $17.49 | $17.63 | $17.63 | 8,101 |
2022-03-08 | $18.77 | $18.80 | $17.83 | $18.65 | $18.65 | 14,001 |
2022-03-07 | $17.65 | $18.77 | $17.65 | $18.77 | $18.77 | 2,806 |
2022-03-04 | $17.59 | $17.59 | $17.49 | $17.49 | $17.49 | 892 |
2022-03-03 | $16.48 | $17.19 | $16.48 | $16.97 | $16.97 | 16,970 |
2022-03-02 | $16.84 | $16.84 | $16.60 | $16.69 | $16.69 | 814 |
2022-03-01 | $17.50 | $17.65 | $17.47 | $17.64 | $17.64 | 2,486 |
2022-02-28 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 177 |
2022-02-25 | $17.80 | $18.00 | $17.02 | $17.02 | $17.02 | 6,480 |
2022-02-24 | $19.57 | $19.84 | $18.00 | $18.00 | $18.00 | 8,235 |
2022-02-23 | $17.74 | $18.50 | $17.74 | $18.50 | $18.50 | 1,383 |
2022-02-22 | $17.42 | $17.92 | $17.42 | $17.92 | $17.92 | 700 |
2022-02-18 | $17.40 | $17.44 | $17.40 | $17.44 | $17.44 | 529 |
2022-02-17 | $17.03 | $17.28 | $17.03 | $17.25 | $17.25 | 1,507 |
2022-02-16 | $16.73 | $16.73 | $16.56 | $16.56 | $16.56 | 303 |
2022-02-15 | $17.01 | $17.01 | $16.67 | $16.69 | $16.69 | 1,577 |
2022-02-14 | $17.40 | $17.42 | $17.11 | $17.42 | $17.42 | 1,412 |
2022-02-11 | $16.90 | $17.26 | $16.90 | $17.26 | $17.26 | 327 |
2022-02-10 | $16.31 | $16.84 | $16.16 | $16.84 | $16.84 | 2,987 |
2022-02-09 | $16.61 | $16.61 | $16.43 | $16.44 | $16.44 | 8,525 |
2022-02-08 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 152 |
2022-02-07 | $17.70 | $17.74 | $17.50 | $17.74 | $17.74 | 1,071 |
2022-02-04 | $17.91 | $18.17 | $17.69 | $17.69 | $17.69 | 901 |
2022-02-03 | $17.36 | $17.75 | $17.35 | $17.74 | $17.74 | 2,742 |
2022-02-02 | $17.39 | $17.39 | $17.19 | $17.19 | $17.19 | 1,371 |
2022-02-01 | $17.56 | $17.56 | $17.20 | $17.20 | $17.20 | 1,318 |
2022-01-31 | $18.40 | $18.46 | $17.56 | $17.56 | $17.56 | 5,598 |
2022-01-28 | $19.25 | $19.26 | $18.38 | $18.38 | $18.38 | 4,343 |
2022-01-27 | $18.16 | $18.98 | $17.67 | $18.98 | $18.98 | 5,074 |
2022-01-26 | $17.52 | $18.46 | $17.35 | $18.46 | $18.46 | 2,576 |
2022-01-25 | $17.86 | $18.51 | $17.81 | $18.04 | $18.04 | 16,984 |
2022-01-24 | $18.71 | $19.12 | $17.45 | $17.46 | $17.46 | 22,415 |
2022-01-21 | $17.89 | $18.09 | $17.40 | $18.09 | $18.09 | 14,152 |
2022-01-20 | $16.65 | $17.55 | $16.41 | $17.55 | $17.55 | 4,645 |
2022-01-19 | $16.43 | $16.97 | $16.40 | $16.97 | $16.97 | 5,687 |
2022-01-18 | $16.14 | $16.52 | $16.14 | $16.52 | $16.52 | 4,224 |
2022-01-14 | $16.03 | $16.16 | $15.82 | $15.82 | $15.82 | 1,589 |
2022-01-13 | $15.47 | $15.75 | $15.41 | $15.75 | $15.75 | 4,553 |
2022-01-12 | $15.70 | $15.70 | $15.61 | $15.61 | $15.61 | 600 |
2022-01-11 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 25 |
2022-01-10 | $16.00 | $16.32 | $15.84 | $15.84 | $15.84 | 6,678 |
2022-01-07 | $15.64 | $15.71 | $15.62 | $15.71 | $15.71 | 452 |
2022-01-06 | $15.78 | $15.78 | $15.50 | $15.50 | $15.50 | 208 |
2022-01-05 | $15.41 | $15.61 | $15.41 | $15.61 | $15.61 | 1,340 |
2022-01-04 | $14.90 | $15.03 | $14.89 | $14.94 | $14.94 | 3,291 |
2022-01-03 | $15.32 | $15.32 | $15.13 | $15.13 | $15.13 | 2,052 |
2021-12-31 | $15.28 | $15.28 | $15.08 | $15.19 | $15.19 | 2,048 |
2021-12-30 | $15.06 | $15.23 | $15.06 | $15.23 | $15.23 | 1,371 |
2021-12-29 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 101 |
2021-12-28 | $15.26 | $15.36 | $15.23 | $15.36 | $15.36 | 33,269 |
2021-12-27 | $15.76 | $15.76 | $15.32 | $15.32 | $15.32 | 2,738 |
2021-12-23 | $15.73 | $15.75 | $15.71 | $15.71 | $15.71 | 434 |
2021-12-22 | $16.07 | $16.07 | $15.96 | $15.96 | $15.96 | 2,243 |
2021-12-21 | $16.59 | $16.59 | $16.27 | $16.27 | $16.27 | 3,492 |
2021-12-20 | $17.15 | $17.56 | $17.10 | $17.11 | $17.11 | 8,128 |
2021-12-17 | $16.34 | $16.62 | $16.34 | $16.59 | $16.59 | 386 |
2021-12-16 | $15.98 | $16.51 | $15.98 | $16.51 | $16.51 | 2,301 |
2021-12-15 | $16.50 | $16.50 | $16.15 | $16.15 | $16.15 | 327 |
2021-12-14 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 375 |
2021-12-13 | $16.10 | $16.33 | $16.10 | $16.33 | $16.33 | 831 |
2021-12-10 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 66 |
2021-12-09 | $15.80 | $16.01 | $15.78 | $16.01 | $16.01 | 868 |
2021-12-08 | $15.70 | $15.70 | $15.58 | $15.58 | $15.58 | 380 |
2021-12-07 | $15.79 | $15.90 | $15.47 | $15.80 | $15.80 | 2,348 |
2021-12-06 | $16.81 | $17.01 | $16.26 | $16.35 | $16.35 | 9,916 |
2021-12-03 | $16.85 | $17.07 | $16.85 | $16.99 | $16.99 | 3,982 |
2021-12-02 | $17.05 | $17.06 | $16.50 | $16.64 | $16.64 | 4,755 |
2021-12-01 | $16.64 | $17.52 | $16.64 | $17.52 | $17.52 | 1,478 |
2021-11-30 | $16.36 | $16.98 | $16.36 | $16.98 | $16.98 | 3,796 |
2021-11-29 | $15.98 | $16.13 | $15.88 | $16.12 | $16.12 | 4,492 |
2021-11-26 | $16.25 | $16.25 | $16.00 | $16.20 | $16.20 | 3,773 |
2021-11-24 | $15.26 | $15.26 | $15.20 | $15.20 | $15.20 | 961 |
2021-11-23 | $15.23 | $15.23 | $15.18 | $15.18 | $15.18 | 2,528 |
2021-11-22 | $15.00 | $15.15 | $14.88 | $15.14 | $15.14 | 3,285 |
2021-11-19 | $15.17 | $15.24 | $15.14 | $15.23 | $15.23 | 12,150 |
2021-11-18 | $15.02 | $15.10 | $15.02 | $15.09 | $15.09 | 2,073 |
2021-11-17 | $15.06 | $15.13 | $15.02 | $15.02 | $15.02 | 7,727 |
2021-11-16 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 6 |
2021-11-15 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 1,265 |
2021-11-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 4 |
2021-11-11 | $15.11 | $15.11 | $15.01 | $15.01 | $15.01 | 418 |
2021-11-10 | $15.22 | $15.22 | $15.16 | $15.16 | $15.16 | 129 |
2021-11-09 | $14.90 | $14.91 | $14.90 | $14.91 | $14.91 | 960 |
2021-11-08 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 285 |
2021-11-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 276 |
2021-11-04 | $15.17 | $15.17 | $15.16 | $15.16 | $15.16 | 178 |
2021-11-03 | $15.19 | $15.19 | $14.97 | $15.06 | $15.06 | 1,348 |
2021-11-02 | $15.46 | $15.59 | $15.42 | $15.42 | $15.42 | 1,490 |
2021-11-01 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 156 |
2021-10-29 | $15.97 | $16.11 | $15.97 | $16.11 | $16.11 | 560 |
2021-10-28 | $16.54 | $16.54 | $16.16 | $16.16 | $16.16 | 2,246 |
2021-10-27 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 227 |
2021-10-26 | $15.96 | $16.18 | $15.96 | $16.17 | $16.17 | 605 |
2021-10-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 224 |
2021-10-22 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 46 |
2021-10-21 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 61 |
2021-10-20 | $16.43 | $16.43 | $16.22 | $16.31 | $16.31 | 1,398 |
2021-10-19 | $16.57 | $16.60 | $16.50 | $16.56 | $16.56 | 787 |
2021-10-18 | $16.81 | $16.88 | $16.60 | $16.60 | $16.60 | 7,081 |
2021-10-15 | $16.58 | $16.70 | $16.44 | $16.70 | $16.70 | 3,993 |
2021-10-14 | $17.05 | $17.05 | $16.77 | $16.77 | $16.77 | 2,397 |
2021-10-13 | $17.40 | $17.42 | $17.34 | $17.34 | $17.34 | 1,131 |
2021-10-12 | $17.50 | $17.61 | $17.34 | $17.47 | $17.47 | 7,586 |
2021-10-11 | $17.30 | $17.65 | $17.30 | $17.65 | $17.65 | 3,291 |
2021-10-08 | $17.42 | $17.46 | $17.33 | $17.46 | $17.46 | 304 |
2021-10-07 | $17.10 | $17.30 | $17.10 | $17.28 | $17.28 | 3,298 |
2021-10-06 | $18.15 | $18.34 | $17.82 | $17.82 | $17.82 | 1,312 |
2021-10-05 | $17.82 | $17.82 | $17.58 | $17.72 | $17.72 | 735 |
2021-10-04 | $17.80 | $17.82 | $17.80 | $17.82 | $17.82 | 773 |
2021-10-01 | $17.93 | $18.07 | $17.50 | $17.58 | $17.58 | 4,544 |
2021-09-30 | $17.50 | $18.18 | $17.50 | $18.18 | $18.18 | 2,029 |
2021-09-29 | $17.54 | $17.68 | $17.54 | $17.66 | $17.66 | 1,338 |
2021-09-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 132 |
2021-09-27 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 157 |
2021-09-24 | $17.46 | $17.46 | $17.35 | $17.44 | $17.44 | 888 |
2021-09-23 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 223 |
2021-09-22 | $18.09 | $18.09 | $17.66 | $17.90 | $17.90 | 1,376 |
2021-09-21 | $18.31 | $18.37 | $18.18 | $18.37 | $18.37 | 5,149 |
2021-09-20 | $18.53 | $18.78 | $18.32 | $18.33 | $18.33 | 13,344 |
2021-09-17 | $17.63 | $17.75 | $17.63 | $17.75 | $17.75 | 1,005 |
2021-09-16 | $17.56 | $17.56 | $17.52 | $17.52 | $17.52 | 378 |
2021-09-15 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 186 |
2021-09-14 | $17.71 | $17.87 | $17.71 | $17.87 | $17.87 | 2,429 |
2021-09-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 122 |
2021-09-10 | $17.37 | $17.69 | $17.34 | $17.69 | $17.69 | 1,245 |
2021-09-09 | $17.19 | $17.35 | $17.14 | $17.35 | $17.35 | 1,816 |
2021-09-08 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 30 |
2021-09-07 | $17.05 | $17.17 | $17.05 | $17.17 | $17.17 | 273 |
2021-09-03 | $16.77 | $16.78 | $16.77 | $16.78 | $16.78 | 415 |
2021-09-02 | $16.61 | $16.63 | $16.60 | $16.63 | $16.63 | 857 |
2021-09-01 | $16.70 | $16.80 | $16.70 | $16.80 | $16.80 | 861 |
2021-08-31 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 107 |
2021-08-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 6 |
2021-08-27 | $17.25 | $17.25 | $16.65 | $16.74 | $16.74 | 1,766 |
2021-08-26 | $17.15 | $17.37 | $17.15 | $17.37 | $17.37 | 1,271 |
2021-08-25 | $17.16 | $17.16 | $17.04 | $17.04 | $17.04 | 1,641 |
2021-08-24 | $17.33 | $17.33 | $17.22 | $17.26 | $17.26 | 1,978 |
2021-08-23 | $17.72 | $17.72 | $17.56 | $17.60 | $17.60 | 5,992 |
2021-08-20 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 19 |
2021-08-19 | $18.44 | $18.44 | $18.16 | $18.37 | $18.37 | 2,260 |
2021-08-18 | $17.77 | $18.04 | $17.77 | $18.04 | $18.04 | 112 |
2021-08-17 | $17.84 | $17.84 | $17.71 | $17.71 | $17.71 | 980 |
2021-08-16 | $17.44 | $17.44 | $17.30 | $17.30 | $17.30 | 899 |
2021-08-13 | $17.29 | $17.29 | $17.26 | $17.26 | $17.26 | 123 |
2021-08-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 66 |
2021-08-11 | $17.37 | $17.37 | $17.13 | $17.13 | $17.13 | 181 |
2021-08-10 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 71 |
2021-08-09 | $17.53 | $17.54 | $17.39 | $17.54 | $17.54 | 9,515 |
2021-08-06 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 394 |
2021-08-05 | $17.55 | $17.65 | $17.55 | $17.60 | $17.60 | 475 |
2021-08-04 | $17.57 | $17.90 | $17.57 | $17.90 | $17.90 | 139 |
2021-08-03 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 71 |
2021-08-02 | $17.52 | $17.79 | $17.52 | $17.79 | $17.79 | 879 |
2021-07-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 16 |
2021-07-29 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 2,493 |
2021-07-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 30 |
2021-07-27 | $18.46 | $18.46 | $18.23 | $18.23 | $18.23 | 902 |
2021-07-26 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1,864 |
2021-07-23 | $18.20 | $18.23 | $18.08 | $18.08 | $18.08 | 33,511 |
2021-07-22 | $18.53 | $18.58 | $18.34 | $18.39 | $18.39 | 10,031 |
2021-07-21 | $18.06 | $18.11 | $18.00 | $18.06 | $18.06 | 1,847 |
2021-07-20 | $18.86 | $18.86 | $18.36 | $18.51 | $18.51 | 1,418 |
2021-07-19 | $19.84 | $19.84 | $19.44 | $19.61 | $19.61 | 3,131 |
2021-07-16 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 90 |
2021-07-15 | $18.72 | $18.72 | $18.35 | $18.50 | $18.50 | 5,138 |
2021-07-14 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 35 |
2021-07-13 | $18.13 | $18.17 | $18.12 | $18.17 | $18.17 | 423 |
2021-07-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 347 |
2021-07-09 | $17.98 | $17.99 | $17.73 | $17.73 | $17.73 | 1,225 |
2021-07-08 | $18.72 | $18.72 | $18.57 | $18.57 | $18.57 | 1,309 |
2021-07-07 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 150 |
2021-07-06 | $17.63 | $18.34 | $17.63 | $18.10 | $18.10 | 3,815 |
2021-07-02 | $17.50 | $17.74 | $17.50 | $17.74 | $17.74 | 1,645 |
2021-07-01 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 18 |
2021-06-30 | $18.13 | $18.16 | $17.89 | $17.91 | $17.91 | 2,536 |
2021-06-29 | $17.98 | $17.98 | $17.94 | $17.94 | $17.94 | 1,687 |
2021-06-28 | $17.64 | $17.92 | $17.64 | $17.89 | $17.89 | 1,446 |
2021-06-25 | $17.68 | $17.68 | $17.54 | $17.54 | $17.54 | 1,805 |
2021-06-24 | $18.05 | $18.05 | $17.88 | $17.88 | $17.88 | 480 |
2021-06-23 | $18.11 | $18.21 | $18.09 | $18.21 | $18.21 | 1,796 |
2021-06-22 | $18.28 | $18.28 | $18.22 | $18.24 | $18.24 | 490 |
2021-06-21 | $18.80 | $18.80 | $18.30 | $18.30 | $18.30 | 6,293 |
2021-06-18 | $18.88 | $19.14 | $18.86 | $19.14 | $19.14 | 4,287 |
2021-06-17 | $18.03 | $18.74 | $18.03 | $18.45 | $18.45 | 3,250 |
2021-06-16 | $17.82 | $17.95 | $17.82 | $17.88 | $17.88 | 466 |
2021-06-15 | $17.73 | $17.89 | $17.67 | $17.67 | $17.67 | 958 |
2021-06-14 | $17.52 | $17.75 | $17.52 | $17.65 | $17.65 | 2,732 |
2021-06-11 | $17.44 | $17.44 | $17.34 | $17.34 | $17.34 | 189 |
2021-06-10 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 97 |
2021-06-09 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 117 |
2021-06-08 | $17.69 | $17.69 | $17.33 | $17.33 | $17.33 | 31,980 |
2021-06-07 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 231 |
2021-06-04 | $17.75 | $17.75 | $17.63 | $17.63 | $17.63 | 695 |
2021-06-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 78 |
2021-06-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 116 |
2021-06-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 240 |
2021-05-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 27 |
2021-05-27 | $17.63 | $17.68 | $17.63 | $17.67 | $17.67 | 532 |
2021-05-26 | $17.98 | $17.98 | $17.93 | $17.93 | $17.93 | 402 |
2021-05-25 | $17.98 | $18.26 | $17.91 | $18.26 | $18.26 | 1,035 |
2021-05-24 | $9.01 | $9.01 | $8.97 | $9.00 | $18.00 | 2,839 |
2021-05-21 | $8.98 | $9.09 | $8.98 | $9.09 | $18.17 | 591 |
2021-05-20 | $9.22 | $9.22 | $9.15 | $9.15 | $18.29 | 588 |
2021-05-19 | $9.33 | $9.47 | $9.22 | $9.22 | $18.44 | 1,054 |
2021-05-18 | $8.97 | $9.06 | $8.92 | $9.06 | $18.13 | 762 |
2021-05-17 | $8.94 | $9.00 | $8.91 | $8.91 | $17.81 | 2,007 |
2021-05-14 | $8.97 | $9.02 | $8.85 | $8.88 | $17.77 | 2,247 |
2021-05-13 | $9.16 | $9.41 | $9.16 | $9.21 | $18.42 | 2,446 |
2021-05-12 | $9.14 | $9.55 | $9.07 | $9.55 | $19.10 | 6,906 |
2021-05-11 | $9.11 | $9.20 | $8.93 | $8.99 | $17.98 | 3,228 |
2021-05-10 | $8.60 | $8.83 | $8.60 | $8.83 | $17.66 | 1,899 |
2021-05-07 | $8.74 | $8.74 | $8.64 | $8.64 | $17.28 | 674 |
2021-05-06 | $8.93 | $8.93 | $8.86 | $8.86 | $17.71 | 51 |
2021-05-05 | $8.84 | $9.04 | $8.84 | $8.93 | $17.86 | 1,200 |
2021-05-04 | $9.02 | $9.02 | $8.91 | $8.91 | $17.82 | 1,435 |
2021-05-03 | $8.75 | $8.84 | $8.75 | $8.84 | $17.67 | 182 |
2021-04-30 | $8.90 | $8.94 | $8.87 | $8.93 | $17.86 | 1,719 |
2021-04-29 | $8.67 | $8.71 | $8.66 | $8.71 | $17.42 | 1,504 |
2021-04-28 | $8.72 | $8.72 | $8.72 | $8.72 | $17.44 | 31 |
2021-04-27 | $8.70 | $8.73 | $8.67 | $8.70 | $17.40 | 1,009 |
2021-04-26 | $8.71 | $8.75 | $8.70 | $8.73 | $17.46 | 738 |
2021-04-23 | $8.93 | $8.93 | $8.74 | $8.81 | $17.62 | 1,764 |
2021-04-22 | $9.04 | $9.14 | $8.95 | $9.11 | $18.22 | 2,369 |
2021-04-21 | $9.22 | $9.24 | $9.05 | $9.05 | $18.10 | 1,421 |
2021-04-20 | $9.14 | $9.45 | $9.14 | $9.36 | $18.71 | 3,982 |
2021-04-19 | $9.00 | $9.19 | $9.00 | $9.09 | $18.18 | 3,553 |
2021-04-16 | $9.05 | $9.06 | $8.96 | $9.00 | $18.00 | 3,502 |
2021-04-15 | $9.06 | $9.22 | $9.06 | $9.15 | $18.31 | 3,123 |
2021-04-14 | $9.29 | $9.30 | $9.13 | $9.30 | $18.60 | 1,897 |
2021-04-13 | $9.29 | $9.39 | $9.29 | $9.37 | $18.73 | 1,141 |
2021-04-12 | $9.34 | $9.39 | $9.29 | $9.29 | $18.59 | 802 |
2021-04-09 | $9.47 | $9.47 | $9.35 | $9.35 | $18.70 | 645 |
2021-04-08 | $9.51 | $9.53 | $9.44 | $9.44 | $18.88 | 2,085 |
2021-04-07 | $9.39 | $9.56 | $9.39 | $9.51 | $19.02 | 900 |
2021-04-06 | $9.37 | $9.39 | $9.30 | $9.39 | $18.78 | 1,011 |
2021-04-05 | $9.33 | $9.40 | $9.33 | $9.40 | $18.79 | 349 |
2021-04-01 | $9.60 | $9.60 | $9.55 | $9.55 | $19.11 | 1,157 |
2021-03-31 | $9.78 | $9.80 | $9.67 | $9.80 | $19.60 | 1,999 |
2021-03-30 | $10.00 | $10.00 | $9.80 | $9.86 | $19.72 | 1,012 |
2021-03-29 | $9.85 | $10.07 | $9.85 | $10.07 | $20.14 | 818 |
2021-03-26 | $10.03 | $10.04 | $9.71 | $9.71 | $19.42 | 2,669 |
2021-03-25 | $10.79 | $10.82 | $10.17 | $10.17 | $20.34 | 3,145 |
2021-03-24 | $10.28 | $10.58 | $10.14 | $10.58 | $21.17 | 1,683 |
2021-03-23 | $10.22 | $10.55 | $10.22 | $10.50 | $20.99 | 1,300 |
2021-03-22 | $10.00 | $10.02 | $9.88 | $9.97 | $19.94 | 1,476 |
2021-03-19 | $9.81 | $9.89 | $9.71 | $9.85 | $19.70 | 3,923 |
2021-03-18 | $9.40 | $9.88 | $9.40 | $9.88 | $19.76 | 2,374 |
2021-03-17 | $9.73 | $9.75 | $9.52 | $9.52 | $19.04 | 2,469 |
2021-03-16 | $9.51 | $9.67 | $9.51 | $9.62 | $19.25 | 1,531 |
2021-03-15 | $9.59 | $9.64 | $9.39 | $9.39 | $18.78 | 5,655 |
2021-03-12 | $9.84 | $9.84 | $9.64 | $9.64 | $19.28 | 3,969 |
2021-03-11 | $10.00 | $10.00 | $9.83 | $9.84 | $19.68 | 6,976 |
2021-03-10 | $10.17 | $10.18 | $10.11 | $10.14 | $20.29 | 1,638 |
2021-03-09 | $10.31 | $10.43 | $10.29 | $10.43 | $20.86 | 2,800 |
2021-03-08 | $10.51 | $10.57 | $10.31 | $10.57 | $21.14 | 3,958 |
2021-03-05 | $11.02 | $11.71 | $10.73 | $10.73 | $21.46 | 3,720 |
2021-03-04 | $10.91 | $11.41 | $10.91 | $11.31 | $22.61 | 2,810 |
2021-03-03 | $10.64 | $10.80 | $10.50 | $10.80 | $21.60 | 3,755 |
2021-03-02 | $10.37 | $10.63 | $10.37 | $10.63 | $21.26 | 5,316 |
2021-03-01 | $10.56 | $10.56 | $10.33 | $10.37 | $20.74 | 10,384 |
2021-02-26 | $10.91 | $10.91 | $10.69 | $10.91 | $21.83 | 1,754 |
2021-02-25 | $10.31 | $10.92 | $10.29 | $10.92 | $21.84 | 2,867 |
2021-02-24 | $10.33 | $10.33 | $10.28 | $10.29 | $20.59 | 2,098 |
2021-02-23 | $11.00 | $11.08 | $10.68 | $10.68 | $21.36 | 5,889 |
2021-02-22 | $10.82 | $10.82 | $10.66 | $10.75 | $21.50 | 3,368 |
2021-02-19 | $10.72 | $10.73 | $10.61 | $10.68 | $21.36 | 1,027 |
2021-02-18 | $10.92 | $11.06 | $10.88 | $11.00 | $22.00 | 3,516 |
2021-02-17 | $10.76 | $10.91 | $10.74 | $10.75 | $21.50 | 2,799 |
2021-02-16 | $10.47 | $10.65 | $10.47 | $10.65 | $21.29 | 1,365 |
2021-02-12 | $10.61 | $10.67 | $10.61 | $10.62 | $21.23 | 1,029 |
2021-02-11 | $10.79 | $10.79 | $10.68 | $10.68 | $21.36 | 3,156 |
2021-02-10 | $10.69 | $10.92 | $10.69 | $10.84 | $21.69 | 5,501 |
2021-02-09 | $10.86 | $10.86 | $10.80 | $10.82 | $21.63 | 426 |
2021-02-08 | $11.08 | $11.08 | $10.85 | $10.85 | $21.70 | 6,487 |
2021-02-05 | $11.25 | $11.25 | $11.21 | $11.21 | $22.42 | 1,261 |
2021-02-04 | $11.59 | $11.59 | $11.42 | $11.48 | $22.95 | 5,977 |
2021-02-03 | $11.86 | $11.96 | $11.79 | $11.79 | $23.58 | 623 |
2021-02-02 | $11.83 | $11.99 | $11.77 | $11.80 | $23.60 | 1,213 |
2021-02-01 | $12.31 | $12.49 | $12.05 | $12.09 | $24.18 | 4,647 |
2021-01-29 | $12.14 | $12.64 | $12.13 | $12.64 | $25.28 | 7,888 |
2021-01-28 | $12.15 | $12.26 | $11.98 | $12.16 | $24.32 | 31,432 |
2021-01-27 | $12.11 | $12.42 | $12.05 | $12.33 | $24.66 | 9,206 |
2021-01-26 | $11.45 | $11.76 | $11.45 | $11.76 | $23.52 | 1,773 |
2021-01-25 | $11.43 | $11.76 | $11.38 | $11.54 | $23.07 | 11,612 |
2021-01-22 | $11.69 | $11.69 | $11.43 | $11.43 | $22.87 | 2,880 |
2021-01-21 | $11.26 | $11.50 | $11.26 | $11.50 | $23.00 | 414 |
2021-01-20 | $5.78 | $5.78 | $5.68 | $5.68 | $22.72 | 4,191 |
2021-01-19 | $5.80 | $5.87 | $5.79 | $5.81 | $23.24 | 3,132 |
2021-01-15 | $5.90 | $6.01 | $5.87 | $5.90 | $23.60 | 5,142 |
2021-01-14 | $5.82 | $5.82 | $5.73 | $5.81 | $23.23 | 4,562 |
2021-01-13 | $5.84 | $5.90 | $5.84 | $5.90 | $23.59 | 828 |
2021-01-12 | $5.92 | $5.92 | $5.77 | $5.79 | $23.16 | 5,273 |
2021-01-11 | $6.08 | $6.08 | $5.92 | $5.92 | $23.68 | 1,794 |
2021-01-08 | $5.89 | $6.06 | $5.88 | $5.96 | $23.84 | 1,889 |
2021-01-07 | $6.01 | $6.01 | $5.92 | $5.93 | $23.72 | 7,639 |
2021-01-06 | $6.36 | $6.36 | $6.00 | $6.07 | $24.28 | 9,467 |
2021-01-05 | $6.69 | $6.69 | $6.54 | $6.59 | $26.37 | 2,216 |
2021-01-04 | $6.50 | $6.86 | $6.48 | $6.79 | $27.16 | 4,778 |
2020-12-31 | $6.68 | $6.70 | $6.52 | $6.56 | $26.26 | 16,555 |
2020-12-30 | $6.60 | $6.60 | $6.52 | $6.60 | $26.39 | 866 |
2020-12-29 | $6.55 | $6.77 | $6.55 | $6.73 | $26.92 | 4,244 |
2020-12-28 | $6.41 | $6.57 | $6.41 | $6.57 | $26.28 | 1,078 |
2020-12-24 | $6.58 | $6.58 | $6.54 | $6.54 | $26.16 | 1,854 |
2020-12-23 | $6.59 | $6.59 | $6.53 | $6.54 | $26.17 | 2,501 |
2020-12-22 | $6.70 | $6.74 | $6.65 | $6.67 | $26.68 | 1,386 |
2020-12-21 | $6.75 | $6.97 | $6.74 | $6.75 | $27.00 | 671 |
2020-12-18 | $6.63 | $6.76 | $6.61 | $6.71 | $26.84 | 2,279 |
2020-12-17 | $6.71 | $6.72 | $6.66 | $6.66 | $26.63 | 1,953 |
2020-12-16 | $6.68 | $6.78 | $6.68 | $6.76 | $27.04 | 828 |
2020-12-15 | $6.94 | $6.94 | $6.72 | $6.72 | $26.88 | 6,714 |
2020-12-14 | $6.83 | $7.04 | $6.83 | $7.04 | $28.15 | 1,381 |
2020-12-11 | $6.97 | $7.06 | $6.97 | $7.02 | $28.08 | 604 |
2020-12-10 | $7.10 | $7.12 | $6.97 | $6.97 | $27.88 | 831 |
2020-12-09 | $6.89 | $7.06 | $6.88 | $7.01 | $28.04 | 3,873 |
2020-12-08 | $7.08 | $7.08 | $6.96 | $6.96 | $27.82 | 1,256 |
2020-12-07 | $7.04 | $7.06 | $7.02 | $7.04 | $28.18 | 595 |
2020-12-04 | $7.23 | $7.23 | $6.98 | $6.98 | $27.92 | 4,424 |
2020-12-03 | $7.24 | $7.30 | $7.18 | $7.29 | $29.15 | 2,746 |
2020-12-02 | $7.48 | $7.48 | $7.34 | $7.35 | $29.40 | 314 |
2020-12-01 | $7.34 | $7.36 | $7.27 | $7.33 | $29.32 | 1,411 |
2020-11-30 | $7.30 | $7.52 | $7.26 | $7.52 | $30.07 | 3,396 |
2020-11-27 | $7.28 | $7.30 | $7.25 | $7.27 | $29.08 | 1,809 |
2020-11-25 | $7.32 | $7.33 | $7.27 | $7.30 | $29.20 | 5,920 |
2020-11-24 | $7.30 | $7.30 | $7.15 | $7.20 | $28.79 | 10,588 |
2020-11-23 | $7.58 | $7.58 | $7.40 | $7.43 | $29.72 | 5,620 |
2020-11-20 | $7.71 | $7.72 | $7.66 | $7.68 | $30.73 | 7,898 |
2020-11-19 | $7.86 | $7.86 | $7.68 | $7.68 | $30.73 | 841 |
2020-11-18 | $7.61 | $7.80 | $7.61 | $7.80 | $31.20 | 1,134 |
2020-11-17 | $7.78 | $7.78 | $7.55 | $7.61 | $30.44 | 1,549 |
2020-11-16 | $7.68 | $7.77 | $7.64 | $7.66 | $30.65 | 3,031 |
2020-11-13 | $8.17 | $8.17 | $7.96 | $7.96 | $31.84 | 1,157 |
2020-11-12 | $8.14 | $8.36 | $8.12 | $8.32 | $33.28 | 1,852 |
2020-11-11 | $7.93 | $8.12 | $7.93 | $8.04 | $32.15 | 3,230 |
2020-11-10 | $8.14 | $8.21 | $7.98 | $8.02 | $32.08 | 6,017 |
2020-11-09 | $7.75 | $8.22 | $7.45 | $8.21 | $32.84 | 11,201 |
2020-11-06 | $8.62 | $8.73 | $8.55 | $8.70 | $34.80 | 4,913 |
2020-11-05 | $8.80 | $8.80 | $8.56 | $8.60 | $34.40 | 8,798 |
2020-11-04 | $9.28 | $9.28 | $9.00 | $9.15 | $36.60 | 2,134 |
2020-11-03 | $9.31 | $9.36 | $9.14 | $9.14 | $36.56 | 2,719 |
2020-11-02 | $9.76 | $9.76 | $9.57 | $9.58 | $38.32 | 2,850 |
2020-10-30 | $9.95 | $10.19 | $9.95 | $9.97 | $39.88 | 3,531 |
2020-10-29 | $10.02 | $10.16 | $9.77 | $9.80 | $39.20 | 6,211 |
2020-10-28 | $9.87 | $10.02 | $9.79 | $10.02 | $40.08 | 4,392 |
2020-10-27 | $9.31 | $9.52 | $9.31 | $9.51 | $38.04 | 3,745 |
2020-10-26 | $9.16 | $9.43 | $9.15 | $9.28 | $37.12 | 4,165 |
2020-10-23 | $8.95 | $9.05 | $8.91 | $8.91 | $35.64 | 2,204 |
2020-10-22 | $9.24 | $9.24 | $9.03 | $9.03 | $36.11 | 556 |
2020-10-21 | $9.19 | $9.33 | $9.16 | $9.33 | $37.32 | 2,068 |
2020-10-20 | $9.19 | $9.19 | $9.00 | $9.19 | $36.76 | 2,351 |
2020-10-19 | $9.04 | $9.32 | $8.95 | $9.30 | $37.20 | 445 |
2020-10-16 | $9.00 | $9.08 | $9.00 | $9.08 | $36.32 | 535 |
2020-10-15 | $9.43 | $9.43 | $9.03 | $9.03 | $36.12 | 1,833 |
2020-10-14 | $9.11 | $9.21 | $9.04 | $9.20 | $36.80 | 1,986 |
2020-10-13 | $9.08 | $9.16 | $9.03 | $9.12 | $36.48 | 2,395 |
2020-10-12 | $9.08 | $9.08 | $8.97 | $8.99 | $35.95 | 1,176 |
2020-10-09 | $9.01 | $9.11 | $9.00 | $9.10 | $36.40 | 1,423 |
2020-10-08 | $9.25 | $9.25 | $9.16 | $9.16 | $36.64 | 6,337 |
2020-10-07 | $9.41 | $9.41 | $9.32 | $9.33 | $37.32 | 1,799 |
2020-10-06 | $9.50 | $9.69 | $9.40 | $9.67 | $38.68 | 8,449 |
2020-10-05 | $9.85 | $9.85 | $9.59 | $9.61 | $38.44 | 3,392 |
2020-10-02 | $10.46 | $10.46 | $9.97 | $10.04 | $40.16 | 3,380 |
2020-10-01 | $10.29 | $10.42 | $10.26 | $10.26 | $41.04 | 1,825 |
2020-09-30 | $10.34 | $10.65 | $10.31 | $10.53 | $42.12 | 5,097 |
2020-09-29 | $10.52 | $10.71 | $10.52 | $10.65 | $42.60 | 3,475 |
2020-09-28 | $10.70 | $10.70 | $10.52 | $10.55 | $42.20 | 4,148 |
2020-09-25 | $11.49 | $11.50 | $11.02 | $11.07 | $44.26 | 3,251 |
2020-09-24 | $11.43 | $11.69 | $11.13 | $11.38 | $45.51 | 7,412 |
2020-09-23 | $10.82 | $11.38 | $10.82 | $11.38 | $45.50 | 10,011 |
2020-09-22 | $10.91 | $11.06 | $10.84 | $10.90 | $43.60 | 3,965 |
2020-09-21 | $10.95 | $11.28 | $10.95 | $11.06 | $44.24 | 3,583 |
2020-09-18 | $10.30 | $10.58 | $10.21 | $10.54 | $42.16 | 1,494 |
2020-09-17 | $10.51 | $10.54 | $10.27 | $10.31 | $41.25 | 2,512 |
2020-09-16 | $10.19 | $10.19 | $10.01 | $10.18 | $40.72 | 944 |
2020-09-15 | $10.13 | $10.27 | $10.09 | $10.25 | $41.00 | 3,148 |
2020-09-14 | $10.50 | $10.50 | $10.24 | $10.27 | $41.08 | 802 |
2020-09-11 | $10.57 | $10.79 | $10.57 | $10.71 | $42.84 | 2,912 |
2020-09-10 | $10.31 | $10.68 | $10.25 | $10.68 | $42.72 | 2,040 |
2020-09-09 | $10.49 | $10.56 | $10.37 | $10.45 | $41.80 | 3,459 |
2020-09-08 | $10.53 | $10.73 | $10.53 | $10.73 | $42.91 | 4,078 |
2020-09-04 | $9.96 | $10.55 | $9.96 | $10.28 | $41.12 | 6,867 |
2020-09-03 | $9.63 | $10.26 | $9.63 | $10.18 | $40.72 | 9,881 |
2020-09-02 | $9.81 | $9.83 | $9.55 | $9.57 | $38.28 | 5,206 |
2020-09-01 | $9.88 | $9.91 | $9.83 | $9.83 | $39.32 | 3,021 |
2020-08-31 | $9.90 | $9.98 | $9.90 | $9.98 | $39.92 | 1,135 |
2020-08-28 | $9.89 | $9.94 | $9.79 | $9.79 | $39.16 | 3,451 |
2020-08-27 | $9.89 | $9.97 | $9.84 | $9.89 | $39.56 | 728 |
2020-08-26 | $9.94 | $10.00 | $9.94 | $9.98 | $39.92 | 266 |
2020-08-25 | $9.84 | $10.03 | $9.84 | $9.91 | $39.65 | 2,174 |
2020-08-24 | $10.06 | $10.09 | $9.91 | $9.91 | $39.62 | 1,228 |
2020-08-21 | $10.21 | $10.22 | $10.19 | $10.19 | $40.76 | 1,084 |
2020-08-20 | $10.05 | $10.12 | $10.03 | $10.12 | $40.47 | 3,048 |
2020-08-19 | $9.93 | $10.00 | $9.84 | $10.00 | $40.00 | 1,634 |
2020-08-18 | $9.81 | $9.93 | $9.81 | $9.93 | $39.72 | 470 |
2020-08-17 | $9.77 | $9.77 | $9.69 | $9.76 | $39.03 | 1,159 |
2020-08-14 | $9.85 | $9.85 | $9.70 | $9.80 | $39.18 | 414 |
2020-08-13 | $9.77 | $9.77 | $9.65 | $9.76 | $39.04 | 958 |
2020-08-12 | $9.68 | $9.73 | $9.62 | $9.71 | $38.85 | 1,137 |
2020-08-11 | $9.68 | $9.86 | $9.54 | $9.86 | $39.44 | 4,369 |
2020-08-10 | $9.80 | $9.83 | $9.76 | $9.83 | $39.33 | 3,008 |
2020-08-07 | $10.12 | $10.12 | $9.93 | $9.93 | $39.72 | 958 |
2020-08-06 | $10.10 | $10.21 | $10.10 | $10.16 | $40.64 | 4,371 |
2020-08-05 | $10.17 | $10.28 | $10.10 | $10.12 | $40.47 | 3,918 |
2020-08-04 | $10.47 | $10.51 | $10.42 | $10.42 | $41.67 | 227 |
2020-08-03 | $10.67 | $10.76 | $10.48 | $10.51 | $42.04 | 2,164 |
2020-07-31 | $10.61 | $11.03 | $10.61 | $10.80 | $43.18 | 4,413 |
2020-07-30 | $10.72 | $10.90 | $10.62 | $10.62 | $42.48 | 4,269 |
2020-07-29 | $10.76 | $10.76 | $10.45 | $10.50 | $42.02 | 2,548 |
2020-07-28 | $10.84 | $10.97 | $10.80 | $10.96 | $43.84 | 1,625 |
2020-07-27 | $10.79 | $10.92 | $10.75 | $10.75 | $42.99 | 1,786 |
2020-07-24 | $10.95 | $10.98 | $10.80 | $10.95 | $43.80 | 2,569 |
2020-07-23 | $10.78 | $10.88 | $10.54 | $10.78 | $43.12 | 4,487 |
2020-07-22 | $10.99 | $10.99 | $10.81 | $10.81 | $43.25 | 4,610 |
2020-07-21 | $11.12 | $11.12 | $10.86 | $10.99 | $43.96 | 3,738 |
2020-07-20 | $11.17 | $11.30 | $11.17 | $11.27 | $45.08 | 4,004 |
2020-07-17 | $11.18 | $11.18 | $11.07 | $11.11 | $44.44 | 1,066 |
2020-07-16 | $11.30 | $11.30 | $11.12 | $11.24 | $44.96 | 2,369 |
2020-07-15 | $11.53 | $11.53 | $11.10 | $11.15 | $44.60 | 3,187 |
2020-07-14 | $12.32 | $12.33 | $11.86 | $11.86 | $47.44 | 2,074 |
2020-07-13 | $11.72 | $12.27 | $11.65 | $12.27 | $49.08 | 16,928 |
2020-07-10 | $12.28 | $12.28 | $11.99 | $11.99 | $47.96 | 3,391 |
2020-07-09 | $11.87 | $12.65 | $11.87 | $12.32 | $49.28 | 3,775 |
2020-07-08 | $12.13 | $12.22 | $11.91 | $12.02 | $48.08 | 2,970 |
2020-07-07 | $11.90 | $12.17 | $11.79 | $12.15 | $48.60 | 6,306 |
2020-07-06 | $11.43 | $11.77 | $11.41 | $11.70 | $46.80 | 7,456 |
2020-07-02 | $11.62 | $12.00 | $11.51 | $11.94 | $47.76 | 12,610 |
2020-07-01 | $11.83 | $12.10 | $11.79 | $12.06 | $48.24 | 4,458 |
2020-06-30 | $12.23 | $12.23 | $11.85 | $11.92 | $47.68 | 6,447 |
2020-06-29 | $12.68 | $12.80 | $12.20 | $12.21 | $48.84 | 7,672 |
2020-06-26 | $12.50 | $12.87 | $12.50 | $12.82 | $51.28 | 36,031 |
2020-06-25 | $12.89 | $12.99 | $12.34 | $12.34 | $49.36 | 6,814 |
2020-06-24 | $12.13 | $12.88 | $12.13 | $12.67 | $50.68 | 13,080 |
2020-06-23 | $11.60 | $11.91 | $11.60 | $11.87 | $47.48 | 7,114 |
2020-06-22 | $12.15 | $12.34 | $11.88 | $11.90 | $47.60 | 25,723 |
2020-06-19 | $11.57 | $12.20 | $11.57 | $11.98 | $47.92 | 6,214 |
2020-06-18 | $12.14 | $12.14 | $11.72 | $11.88 | $47.52 | 7,498 |
2020-06-17 | $11.49 | $11.85 | $11.49 | $11.83 | $47.32 | 7,245 |
2020-06-16 | $11.12 | $11.80 | $11.02 | $11.51 | $46.04 | 13,888 |
2020-06-15 | $13.12 | $13.25 | $12.00 | $12.00 | $48.00 | 9,294 |
2020-06-12 | $12.04 | $13.05 | $11.91 | $12.37 | $49.48 | 54,555 |
2020-06-11 | $12.25 | $12.94 | $12.13 | $12.94 | $51.76 | 20,726 |
2020-06-10 | $10.77 | $11.33 | $10.77 | $11.29 | $45.16 | 10,747 |
2020-06-09 | $10.68 | $10.81 | $10.61 | $10.73 | $42.92 | 7,590 |
2020-06-08 | $10.55 | $10.55 | $10.31 | $10.31 | $41.24 | 3,788 |
2020-06-05 | $10.63 | $10.77 | $10.36 | $10.73 | $42.92 | 19,667 |
2020-06-04 | $11.69 | $11.74 | $11.45 | $11.47 | $45.88 | 10,103 |
2020-06-03 | $11.89 | $11.89 | $11.39 | $11.47 | $45.88 | 12,279 |
2020-06-02 | $12.15 | $12.31 | $12.11 | $12.16 | $48.64 | 3,060 |
2020-06-01 | $12.63 | $12.67 | $12.22 | $12.39 | $49.56 | 9,819 |
2020-05-29 | $12.67 | $12.92 | $12.58 | $12.63 | $50.52 | 9,874 |
2020-05-28 | $11.91 | $12.60 | $11.91 | $12.55 | $50.20 | 12,314 |
2020-05-27 | $12.50 | $12.98 | $12.17 | $12.17 | $48.68 | 25,022 |
2020-05-26 | $13.16 | $13.16 | $12.70 | $12.91 | $51.64 | 7,628 |
2020-05-22 | $13.86 | $14.09 | $13.80 | $13.84 | $55.36 | 6,404 |
2020-05-21 | $14.02 | $14.17 | $13.74 | $13.83 | $55.32 | 8,256 |
2020-05-20 | $14.04 | $14.07 | $13.77 | $13.93 | $55.72 | 7,214 |
2020-05-19 | $14.21 | $14.56 | $14.00 | $14.56 | $58.24 | 5,195 |
2020-05-18 | $14.88 | $14.98 | $14.20 | $14.24 | $56.96 | 17,093 |
2020-05-15 | $16.61 | $16.61 | $16.06 | $16.20 | $64.80 | 10,578 |
2020-05-14 | $17.36 | $18.05 | $16.41 | $16.48 | $65.92 | 23,384 |
2020-05-13 | $15.88 | $17.14 | $15.88 | $16.76 | $67.04 | 35,926 |
2020-05-12 | $14.45 | $15.70 | $14.45 | $15.70 | $62.80 | 2,868 |
2020-05-11 | $14.80 | $15.03 | $14.49 | $14.64 | $58.56 | 4,796 |
2020-05-08 | $15.03 | $15.06 | $14.50 | $14.53 | $58.12 | 15,380 |
2020-05-07 | $15.80 | $15.80 | $15.32 | $15.62 | $62.48 | 5,410 |
2020-05-06 | $15.58 | $16.13 | $15.58 | $16.12 | $64.48 | 10,003 |
2020-05-05 | $15.53 | $15.96 | $15.22 | $15.88 | $63.52 | 23,074 |
2020-05-04 | $16.48 | $16.87 | $16.15 | $16.24 | $64.96 | 18,655 |
2020-05-01 | $16.00 | $16.55 | $15.71 | $16.26 | $65.04 | 29,575 |
2020-04-30 | $15.00 | $15.15 | $14.83 | $15.15 | $60.60 | 8,019 |
2020-04-29 | $15.07 | $15.07 | $14.06 | $14.29 | $57.16 | 12,971 |
2020-04-28 | $15.24 | $15.92 | $15.00 | $15.59 | $62.36 | 12,203 |
2020-04-27 | $16.82 | $16.90 | $15.77 | $15.89 | $63.56 | 9,547 |
2020-04-24 | $17.51 | $17.95 | $17.20 | $17.36 | $69.44 | 9,949 |
2020-04-23 | $18.00 | $18.13 | $17.32 | $17.85 | $71.40 | 8,844 |
2020-04-22 | $18.42 | $18.49 | $18.00 | $18.28 | $73.12 | 6,552 |
2020-04-21 | $18.86 | $19.06 | $18.40 | $18.79 | $75.16 | 16,761 |
2020-04-20 | $17.88 | $18.04 | $17.25 | $17.80 | $71.20 | 10,811 |
2020-04-17 | $17.50 | $17.59 | $16.97 | $17.23 | $68.92 | 10,272 |
2020-04-16 | $18.20 | $19.50 | $18.20 | $18.62 | $74.48 | 28,415 |
2020-04-15 | $18.34 | $19.16 | $18.15 | $18.54 | $74.16 | 52,638 |
2020-04-14 | $17.20 | $17.53 | $16.80 | $17.18 | $68.72 | 7,609 |
2020-04-13 | $17.05 | $18.28 | $17.05 | $17.88 | $71.52 | 10,288 |
2020-04-09 | $17.30 | $17.30 | $16.38 | $16.80 | $67.20 | 7,539 |
2020-04-08 | $19.66 | $19.81 | $17.90 | $18.00 | $72.00 | 7,312 |
2020-04-07 | $18.96 | $20.20 | $18.06 | $19.90 | $79.60 | 10,189 |
2020-04-06 | $22.35 | $22.45 | $20.33 | $20.57 | $82.28 | 12,004 |
2020-04-03 | $23.61 | $25.02 | $23.21 | $24.67 | $98.68 | 9,623 |
2020-04-02 | $24.20 | $24.43 | $22.50 | $23.43 | $93.72 | 3,661 |
2020-04-01 | $23.19 | $24.20 | $23.01 | $23.90 | $95.60 | 12,698 |
2020-03-31 | $20.98 | $21.76 | $20.72 | $21.42 | $85.68 | 3,511 |
2020-03-30 | $22.21 | $22.66 | $20.86 | $20.89 | $83.56 | 5,688 |
2020-03-27 | $22.13 | $22.67 | $21.21 | $22.13 | $88.52 | 9,984 |
2020-03-26 | $23.28 | $23.28 | $21.00 | $21.00 | $84.00 | 7,722 |
2020-03-25 | $24.35 | $25.83 | $21.54 | $23.46 | $93.84 | 15,517 |
2020-03-24 | $27.69 | $28.53 | $25.25 | $25.33 | $101.26 | 11,270 |
2020-03-23 | $30.00 | $34.17 | $30.00 | $31.59 | $126.28 | 22,291 |
2020-03-20 | $26.67 | $30.21 | $25.77 | $29.92 | $119.61 | 8,168 |
2020-03-19 | $30.92 | $33.01 | $26.69 | $27.62 | $110.41 | 11,292 |
2020-03-18 | $28.70 | $31.75 | $27.22 | $29.81 | $119.17 | 10,213 |
2020-03-17 | $26.73 | $29.07 | $25.04 | $25.39 | $101.50 | 11,278 |
2020-03-16 | $26.25 | $28.54 | $24.81 | $28.02 | $112.01 | 17,756 |
2020-03-13 | $23.86 | $26.80 | $22.44 | $22.53 | $90.06 | 20,436 |
2020-03-12 | $25.53 | $33.86 | $24.18 | $26.60 | $106.34 | 21,460 |
2020-03-11 | $20.67 | $22.60 | $20.67 | $22.06 | $88.19 | 8,039 |
2020-03-10 | $19.75 | $21.83 | $19.53 | $19.53 | $78.07 | 11,022 |
2020-03-09 | $20.40 | $21.56 | $20.14 | $21.06 | $84.19 | 8,319 |
2020-03-06 | $18.36 | $18.69 | $17.70 | $17.94 | $71.72 | 6,869 |
2020-03-05 | $16.80 | $17.59 | $16.80 | $17.36 | $69.40 | 7,834 |
2020-03-04 | $16.82 | $17.01 | $16.12 | $16.12 | $64.44 | 2,605 |
2020-03-03 | $16.52 | $17.38 | $16.05 | $17.35 | $69.36 | 4,817 |
2020-03-02 | $17.52 | $18.25 | $16.69 | $16.69 | $66.72 | 5,492 |
2020-02-28 | $18.17 | $18.67 | $17.65 | $17.93 | $71.68 | 15,227 |
2020-02-27 | $16.66 | $17.16 | $16.00 | $17.16 | $68.60 | 16,485 |
2020-02-26 | $15.34 | $15.97 | $15.13 | $15.95 | $63.76 | 15,462 |
2020-02-25 | $14.35 | $15.53 | $14.35 | $15.48 | $61.88 | 8,242 |
2020-02-24 | $14.50 | $14.59 | $14.36 | $14.47 | $57.84 | 7,629 |
2020-02-21 | $13.53 | $13.69 | $13.53 | $13.65 | $54.57 | 1,728 |
2020-02-20 | $13.50 | $13.55 | $13.38 | $13.38 | $53.49 | 4,979 |
2020-02-19 | $13.48 | $13.48 | $13.42 | $13.47 | $53.85 | 1,854 |
2020-02-18 | $13.60 | $13.73 | $13.53 | $13.61 | $54.41 | 1,746 |
2020-02-14 | $13.51 | $13.59 | $13.47 | $13.51 | $54.01 | 6,715 |
2020-02-13 | $13.72 | $13.72 | $13.51 | $13.51 | $54.01 | 3,436 |
2020-02-12 | $13.67 | $13.67 | $13.56 | $13.57 | $54.25 | 1,802 |
2020-02-11 | $13.78 | $13.78 | $13.65 | $13.76 | $55.01 | 3,466 |
2020-02-10 | $14.15 | $14.17 | $14.00 | $14.00 | $55.97 | 1,780 |
2020-02-07 | $14.06 | $14.17 | $14.04 | $14.15 | $56.57 | 1,753 |
2020-02-06 | $13.68 | $13.86 | $13.68 | $13.86 | $55.41 | 983 |
2020-02-05 | $13.78 | $13.88 | $13.73 | $13.75 | $54.97 | 693 |
2020-02-04 | $14.05 | $14.08 | $13.96 | $14.08 | $56.29 | 3,215 |
2020-02-03 | $14.66 | $14.66 | $14.31 | $14.47 | $57.84 | 2,463 |
2020-01-31 | $14.49 | $14.82 | $14.49 | $14.75 | $58.96 | 2,577 |
2020-01-30 | $14.45 | $14.50 | $14.22 | $14.22 | $56.83 | 2,861 |
2020-01-29 | $13.99 | $14.21 | $13.95 | $14.21 | $56.81 | 856 |
2020-01-28 | $14.15 | $14.20 | $14.04 | $14.07 | $56.25 | 2,559 |
2020-01-27 | $14.46 | $14.46 | $14.21 | $14.36 | $57.40 | 429 |
2020-01-24 | $13.73 | $14.12 | $13.72 | $13.97 | $55.85 | 7,173 |
2020-01-23 | $13.77 | $13.83 | $13.66 | $13.68 | $54.69 | 2,207 |
2020-01-22 | $13.70 | $13.75 | $13.68 | $13.75 | $54.97 | 1,553 |
2020-01-21 | $13.72 | $13.74 | $13.67 | $13.73 | $54.89 | 659 |
2020-01-17 | $13.48 | $13.59 | $13.48 | $13.57 | $54.25 | 680 |
2020-01-16 | $13.56 | $13.59 | $13.52 | $13.52 | $54.05 | 1,361 |
2020-01-15 | $13.87 | $13.87 | $13.87 | $13.87 | $55.45 | 0 |
2020-01-14 | $14.02 | $14.02 | $13.81 | $13.92 | $55.65 | 6,347 |
2020-01-13 | $14.02 | $14.02 | $13.96 | $13.96 | $55.81 | 570 |
2020-01-10 | $14.16 | $14.19 | $14.10 | $14.19 | $56.73 | 2,157 |
2020-01-09 | $14.08 | $14.09 | $14.08 | $14.09 | $56.33 | 171 |
2020-01-08 | $14.11 | $14.16 | $14.11 | $14.16 | $56.61 | 529 |
2020-01-07 | $14.18 | $14.19 | $14.13 | $14.19 | $56.73 | 3,158 |
2020-01-06 | $14.34 | $14.34 | $14.10 | $14.15 | $56.57 | 1,311 |
2020-01-03 | $14.30 | $14.39 | $14.09 | $14.10 | $56.37 | 1,462 |
2020-01-02 | $14.11 | $14.13 | $14.01 | $14.01 | $56.01 | 1,144 |
2019-12-31 | $13.95 | $14.00 | $13.92 | $14.00 | $55.97 | 1,278 |
2019-12-30 | $14.09 | $14.09 | $13.97 | $14.05 | $56.17 | 429 |
2019-12-27 | $13.87 | $14.01 | $13.87 | $14.01 | $56.01 | 1,806 |
2019-12-26 | $14.00 | $14.00 | $13.97 | $13.97 | $55.85 | 178 |
2019-12-24 | $14.02 | $14.02 | $14.00 | $14.02 | $56.05 | 1,420 |
2019-12-23 | $13.95 | $14.05 | $13.95 | $14.05 | $56.04 | 493 |
2019-12-20 | $14.03 | $14.03 | $14.01 | $14.01 | $55.88 | 333 |
2019-12-19 | $14.22 | $14.22 | $14.14 | $14.14 | $56.40 | 954 |
2019-12-18 | $14.26 | $14.26 | $14.26 | $14.26 | $56.88 | 3 |
2019-12-17 | $14.40 | $14.40 | $14.26 | $14.30 | $57.04 | 1,663 |
2019-12-16 | $14.34 | $14.38 | $14.26 | $14.38 | $57.35 | 527 |
2019-12-13 | $14.56 | $14.56 | $14.56 | $14.56 | $58.07 | 103 |
2019-12-12 | $14.75 | $14.75 | $14.37 | $14.39 | $57.39 | 1,884 |
2019-12-11 | $14.81 | $14.81 | $14.71 | $14.73 | $58.75 | 174 |
2019-12-10 | $14.72 | $14.79 | $14.72 | $14.79 | $58.99 | 548 |
2019-12-09 | $14.65 | $14.74 | $14.62 | $14.74 | $58.79 | 1,219 |
2019-12-06 | $14.60 | $14.62 | $14.55 | $14.61 | $58.27 | 2,909 |
2019-12-05 | $14.94 | $14.94 | $14.92 | $14.92 | $59.51 | 39 |
2019-12-04 | $15.02 | $15.02 | $14.86 | $14.96 | $59.67 | 743 |
2019-12-03 | $15.31 | $15.39 | $15.20 | $15.20 | $60.63 | 890 |
2019-12-02 | $14.80 | $15.03 | $14.80 | $15.03 | $59.95 | 645 |
2019-11-29 | $14.58 | $14.82 | $14.55 | $14.82 | $59.11 | 5,120 |
2019-11-27 | $14.62 | $14.63 | $14.52 | $14.54 | $57.99 | 1,918 |
2019-11-26 | $14.77 | $14.77 | $14.70 | $14.72 | $58.71 | 4,719 |
2019-11-25 | $14.92 | $14.92 | $14.79 | $14.83 | $59.15 | 2,439 |
2019-11-22 | $15.29 | $15.29 | $15.19 | $15.19 | $60.59 | 165 |
2019-11-21 | $15.27 | $15.27 | $15.27 | $15.27 | $60.90 | 46 |
2019-11-20 | $14.96 | $15.06 | $14.93 | $15.06 | $60.07 | 677 |
2019-11-19 | $14.98 | $15.02 | $14.90 | $14.96 | $59.67 | 4,360 |
2019-11-18 | $15.01 | $15.03 | $15.01 | $15.03 | $59.95 | 146 |
2019-11-15 | $15.01 | $15.09 | $14.98 | $14.99 | $59.79 | 304 |
2019-11-14 | $15.19 | $15.19 | $15.11 | $15.12 | $60.31 | 300 |
2019-11-13 | $15.18 | $15.20 | $15.18 | $15.20 | $60.63 | 85 |
2019-11-12 | $15.05 | $15.13 | $15.03 | $15.13 | $60.35 | 197 |
2019-11-11 | $15.21 | $15.21 | $15.05 | $15.10 | $60.23 | 88 |
2019-11-08 | $15.06 | $15.06 | $15.04 | $15.04 | $59.99 | 181 |
2019-11-07 | $14.87 | $15.15 | $14.87 | $15.09 | $60.19 | 418 |
2019-11-06 | $15.07 | $15.21 | $15.07 | $15.14 | $60.39 | 195 |
2019-11-05 | $14.96 | $15.01 | $14.87 | $15.01 | $59.87 | 2,463 |
2019-11-04 | $15.12 | $15.20 | $15.03 | $15.06 | $60.07 | 1,891 |
2019-11-01 | $15.42 | $15.42 | $15.23 | $15.23 | $60.75 | 4,094 |
2019-10-31 | $15.66 | $15.70 | $15.66 | $15.70 | $62.62 | 100 |
2019-10-30 | $15.49 | $15.59 | $15.48 | $15.48 | $61.74 | 847 |
2019-10-29 | $15.51 | $15.51 | $15.34 | $15.41 | $61.46 | 1,004 |
2019-10-28 | $15.35 | $15.43 | $15.35 | $15.43 | $61.54 | 345 |
2019-10-25 | $15.68 | $15.68 | $15.55 | $15.62 | $62.30 | 2,599 |
2019-10-24 | $15.83 | $15.83 | $15.78 | $15.78 | $62.94 | 400 |
2019-10-23 | $15.86 | $15.86 | $15.82 | $15.82 | $63.10 | 40 |
2019-10-22 | $15.84 | $15.85 | $15.84 | $15.85 | $63.22 | 93 |
2019-10-21 | $15.79 | $15.84 | $15.72 | $15.84 | $63.18 | 3,320 |
2019-10-18 | $15.95 | $15.98 | $15.95 | $15.98 | $63.74 | 26 |
2019-10-17 | $16.00 | $16.10 | $15.95 | $15.97 | $63.70 | 1,828 |
2019-10-16 | $16.25 | $16.25 | $16.25 | $16.25 | $64.81 | 52 |
2019-10-15 | $16.22 | $16.22 | $16.14 | $16.20 | $64.61 | 846 |
2019-10-14 | $16.41 | $16.53 | $16.41 | $16.47 | $65.69 | 443 |
2019-10-11 | $16.61 | $16.61 | $16.14 | $16.32 | $65.09 | 982 |
2019-10-10 | $16.95 | $16.95 | $16.78 | $16.92 | $67.49 | 412 |
2019-10-09 | $17.07 | $17.16 | $17.01 | $17.09 | $68.16 | 1,053 |
2019-10-08 | $17.22 | $17.34 | $17.00 | $17.34 | $69.16 | 1,594 |
2019-10-07 | $16.67 | $16.74 | $16.61 | $16.73 | $66.73 | 136 |
2019-10-04 | $16.95 | $16.95 | $16.59 | $16.59 | $66.17 | 754 |
2019-10-03 | $17.14 | $17.53 | $16.96 | $16.96 | $67.65 | 4,326 |
2019-10-02 | $16.88 | $17.31 | $16.88 | $17.14 | $68.36 | 7,828 |
2019-10-01 | $16.10 | $16.65 | $16.10 | $16.65 | $66.41 | 1,120 |
2019-09-30 | $16.16 | $16.23 | $16.02 | $16.06 | $64.06 | 1,249 |
2019-09-27 | $16.11 | $16.33 | $15.96 | $16.31 | $65.05 | 949 |
2019-09-26 | $15.97 | $16.15 | $15.97 | $16.06 | $64.06 | 761 |
2019-09-25 | $16.10 | $16.23 | $15.85 | $15.91 | $63.46 | 4,114 |
2019-09-24 | $15.82 | $16.36 | $15.82 | $16.30 | $64.82 | 2,675 |
2019-09-23 | $16.14 | $16.14 | $15.85 | $15.92 | $63.31 | 1,357 |
2019-09-20 | $15.80 | $16.00 | $15.80 | $15.96 | $63.47 | 395 |
2019-09-19 | $15.71 | $15.88 | $15.63 | $15.88 | $63.15 | 965 |
2019-09-18 | $15.82 | $16.02 | $15.82 | $15.82 | $62.91 | 7,242 |
2019-09-17 | $15.83 | $15.85 | $15.73 | $15.73 | $62.55 | 733 |
2019-09-16 | $15.82 | $15.82 | $15.54 | $15.61 | $62.08 | 1,666 |
2019-09-13 | $15.57 | $15.69 | $15.55 | $15.67 | $62.31 | 770 |
2019-09-12 | $15.76 | $15.80 | $15.67 | $15.69 | $62.39 | 1,204 |
2019-09-11 | $15.95 | $15.97 | $15.70 | $15.70 | $62.43 | 6,676 |
2019-09-10 | $16.20 | $16.20 | $16.16 | $16.16 | $64.26 | 75 |
2019-09-09 | $16.49 | $16.50 | $16.33 | $16.33 | $64.94 | 69 |
2019-09-06 | $16.43 | $16.54 | $16.43 | $16.54 | $65.77 | 205 |
2019-09-05 | $16.75 | $16.75 | $16.40 | $16.53 | $65.73 | 5,808 |
2019-09-04 | $17.19 | $17.19 | $17.10 | $17.10 | $68.00 | 367 |
2019-09-03 | $17.58 | $17.69 | $17.51 | $17.54 | $69.75 | 3,163 |
2019-08-30 | $17.09 | $17.13 | $17.09 | $17.13 | $68.12 | 82 |
2019-08-29 | $17.18 | $17.22 | $17.18 | $17.22 | $68.48 | 769 |
2019-08-28 | $18.22 | $18.22 | $17.67 | $17.73 | $70.51 | 1,075 |
2019-08-27 | $17.51 | $18.05 | $17.51 | $18.05 | $71.78 | 552 |
2019-08-26 | $17.87 | $17.97 | $17.70 | $17.70 | $70.39 | 2,012 |
2019-08-23 | $17.79 | $18.06 | $17.79 | $18.06 | $71.82 | 425 |
2019-08-22 | $17.02 | $17.02 | $17.02 | $17.02 | $67.68 | 467 |
2019-08-21 | $17.05 | $17.06 | $17.05 | $17.06 | $67.84 | 233 |
2019-08-20 | $17.16 | $17.28 | $17.16 | $17.28 | $68.72 | 95 |
2019-08-19 | $17.00 | $17.01 | $16.89 | $16.95 | $67.41 | 830 |
2019-08-16 | $17.92 | $17.92 | $17.31 | $17.33 | $68.92 | 6,399 |
2019-08-15 | $17.80 | $18.18 | $17.80 | $18.08 | $71.90 | 1,696 |
2019-08-14 | $17.68 | $18.04 | $17.68 | $18.02 | $71.66 | 669 |
2019-08-13 | $17.04 | $17.09 | $16.92 | $17.09 | $67.96 | 1,614 |
2019-08-12 | $17.27 | $17.53 | $17.21 | $17.44 | $69.35 | 8,417 |
2019-08-09 | $16.80 | $17.01 | $16.79 | $16.92 | $67.29 | 2,119 |
2019-08-08 | $17.03 | $17.03 | $16.55 | $16.58 | $65.93 | 2,904 |
2019-08-07 | $17.72 | $17.72 | $17.19 | $17.19 | $68.37 | 1,684 |
2019-08-06 | $17.51 | $17.74 | $17.27 | $17.30 | $68.80 | 4,112 |
2019-08-05 | $17.33 | $17.97 | $17.32 | $17.72 | $70.47 | 7,063 |
2019-08-02 | $16.69 | $17.00 | $16.69 | $16.76 | $66.65 | 1,892 |
2019-08-01 | $15.89 | $16.50 | $15.76 | $16.46 | $65.46 | 1,045 |
2019-07-31 | $15.65 | $15.88 | $15.58 | $15.88 | $63.15 | 1,660 |
2019-07-30 | $15.80 | $15.80 | $15.64 | $15.64 | $62.20 | 327 |
2019-07-29 | $15.80 | $15.82 | $15.80 | $15.80 | $62.83 | 1,195 |
2019-07-26 | $15.80 | $15.80 | $15.66 | $15.66 | $62.28 | 420 |
2019-07-25 | $15.85 | $15.95 | $15.84 | $15.95 | $63.43 | 1,022 |
2019-07-24 | $15.90 | $15.97 | $15.66 | $15.68 | $62.35 | 1,826 |
2019-07-23 | $16.34 | $16.34 | $16.10 | $16.10 | $64.02 | 197 |
2019-07-22 | $16.43 | $16.45 | $16.35 | $16.45 | $65.42 | 104 |
2019-07-19 | $16.32 | $16.38 | $16.32 | $16.38 | $65.14 | 109 |
2019-07-18 | $16.45 | $16.45 | $16.30 | $16.30 | $64.82 | 109 |
2019-07-17 | $16.26 | $16.39 | $16.25 | $16.39 | $65.18 | 496 |
2019-07-16 | $16.13 | $16.16 | $16.06 | $16.16 | $64.26 | 149 |
2019-07-15 | $16.05 | $16.19 | $16.05 | $16.17 | $64.30 | 397 |
2019-07-12 | $16.30 | $16.30 | $16.02 | $16.02 | $63.71 | 232 |
2019-07-11 | $16.20 | $16.46 | $16.20 | $16.37 | $65.10 | 581 |
2019-07-10 | $16.24 | $16.26 | $16.20 | $16.26 | $64.66 | 173 |
2019-07-09 | $16.35 | $16.37 | $16.25 | $16.25 | $64.62 | 772 |
2019-07-08 | $16.10 | $16.24 | $16.08 | $16.24 | $64.58 | 732 |
2019-07-05 | $16.16 | $16.16 | $15.96 | $15.96 | $63.47 | 669 |
2019-07-03 | $16.11 | $16.11 | $15.98 | $15.98 | $63.55 | 970 |
2019-07-02 | $16.19 | $16.36 | $16.19 | $16.26 | $64.66 | 847 |
2019-07-01 | $15.89 | $16.28 | $15.84 | $16.13 | $64.14 | 1,073 |
2019-06-28 | $16.54 | $16.54 | $16.19 | $16.22 | $64.50 | 1,590 |
2019-06-27 | $16.90 | $16.90 | $16.67 | $16.67 | $66.29 | 914 |
2019-06-26 | $16.92 | $17.06 | $16.92 | $17.06 | $67.84 | 317 |
2019-06-25 | $16.80 | $17.03 | $16.80 | $17.03 | $67.72 | 848 |
2019-06-24 | $16.69 | $16.90 | $16.68 | $16.90 | $66.88 | 1,077 |
2019-06-21 | $16.53 | $16.64 | $16.51 | $16.64 | $65.85 | 1,500 |
2019-06-20 | $16.53 | $16.53 | $16.43 | $16.43 | $65.03 | 130 |
2019-06-19 | $16.77 | $16.77 | $16.66 | $16.67 | $65.95 | 761 |
2019-06-18 | $16.98 | $16.98 | $16.73 | $16.77 | $66.36 | 753 |
2019-06-17 | $17.09 | $17.17 | $17.09 | $17.17 | $67.95 | 69 |
2019-06-14 | $17.15 | $17.15 | $17.13 | $17.13 | $67.79 | 124 |
2019-06-13 | $17.07 | $17.07 | $16.91 | $16.96 | $67.12 | 206 |
2019-06-12 | $17.07 | $17.22 | $17.07 | $17.15 | $67.87 | 1,024 |
2019-06-11 | $16.84 | $17.15 | $16.77 | $17.09 | $67.63 | 1,465 |
2019-06-10 | $17.19 | $17.19 | $16.94 | $17.13 | $67.78 | 1,905 |
2019-06-07 | $17.32 | $17.35 | $17.19 | $17.30 | $68.46 | 698 |
2019-06-06 | $17.73 | $17.76 | $17.48 | $17.50 | $69.25 | 839 |
2019-06-05 | $17.75 | $17.79 | $17.61 | $17.64 | $69.81 | 636 |
2019-06-04 | $18.32 | $18.32 | $17.75 | $17.75 | $70.25 | 1,884 |
2019-06-03 | $18.92 | $18.92 | $18.56 | $18.68 | $73.92 | 2,687 |
2019-05-31 | $19.00 | $19.08 | $18.77 | $18.95 | $74.99 | 3,189 |
2019-05-30 | $18.36 | $18.68 | $18.24 | $18.56 | $73.45 | 2,740 |
2019-05-29 | $18.59 | $18.74 | $18.43 | $18.48 | $73.13 | 4,228 |
2019-05-28 | $17.89 | $18.23 | $17.72 | $18.23 | $72.14 | 2,439 |
2019-05-24 | $17.83 | $18.00 | $17.80 | $17.89 | $70.80 | 1,384 |
2019-05-23 | $17.88 | $18.22 | $17.84 | $18.10 | $71.63 | 1,145 |
2019-05-22 | $17.39 | $17.58 | $17.39 | $17.46 | $69.09 | 725 |
2019-05-21 | $17.42 | $17.42 | $17.20 | $17.23 | $68.18 | 1,010 |
2019-05-20 | $17.50 | $17.75 | $17.49 | $17.66 | $69.89 | 1,369 |
2019-05-17 | $17.20 | $17.41 | $17.10 | $17.41 | $68.90 | 908 |
2019-05-16 | $16.82 | $17.01 | $16.82 | $16.99 | $67.23 | 1,928 |
2019-05-15 | $17.51 | $17.51 | $17.17 | $17.17 | $67.95 | 110 |
2019-05-14 | $17.54 | $17.54 | $17.14 | $17.26 | $68.30 | 441 |
2019-05-13 | $17.30 | $17.68 | $17.30 | $17.62 | $69.73 | 1,435 |
2019-05-10 | $16.86 | $17.21 | $16.69 | $16.69 | $66.05 | 668 |
2019-05-09 | $16.74 | $16.74 | $16.74 | $16.74 | $66.24 | 87 |
2019-05-08 | $16.52 | $16.64 | $16.40 | $16.64 | $65.85 | 1,638 |
2019-05-07 | $16.58 | $16.65 | $16.56 | $16.56 | $65.53 | 190 |
2019-05-06 | $16.42 | $16.42 | $15.93 | $15.95 | $63.12 | 2,670 |
2019-05-03 | $15.87 | $15.87 | $15.87 | $15.87 | $62.80 | 10 |
2019-05-02 | $16.35 | $16.35 | $16.35 | $16.35 | $64.70 | 4 |
2019-05-01 | $16.00 | $16.38 | $16.00 | $16.38 | $64.82 | 138 |
2019-04-30 | $16.22 | $16.22 | $16.02 | $16.02 | $63.40 | 266 |
2019-04-29 | $15.98 | $16.03 | $15.96 | $16.00 | $63.32 | 383 |
2019-04-26 | $16.06 | $16.06 | $16.00 | $16.00 | $63.33 | 1,655 |
2019-04-25 | $16.15 | $16.39 | $16.13 | $16.29 | $64.46 | 1,974 |
2019-04-24 | $16.02 | $16.02 | $15.84 | $15.92 | $63.00 | 1,666 |
2019-04-23 | $16.37 | $16.37 | $16.00 | $16.04 | $63.47 | 1,353 |
2019-04-22 | $16.54 | $16.54 | $16.46 | $16.46 | $65.14 | 302 |
2019-04-18 | $16.42 | $16.42 | $16.29 | $16.34 | $64.66 | 397 |
2019-04-17 | $16.09 | $16.46 | $16.09 | $16.41 | $64.94 | 535 |
2019-04-16 | $16.20 | $16.20 | $16.17 | $16.17 | $63.99 | 192 |
2019-04-15 | $16.17 | $16.22 | $16.15 | $16.19 | $64.07 | 562 |
2019-04-12 | $16.16 | $16.18 | $16.13 | $16.13 | $63.83 | 467 |
2019-04-11 | $16.34 | $16.46 | $16.34 | $16.38 | $64.82 | 927 |
2019-04-10 | $16.66 | $16.70 | $16.48 | $16.48 | $65.22 | 1,601 |
2019-04-09 | $16.65 | $16.82 | $16.53 | $16.82 | $66.56 | 2,467 |
2019-04-08 | $16.57 | $16.57 | $16.41 | $16.41 | $64.94 | 414 |
2019-04-05 | $16.55 | $16.55 | $16.42 | $16.42 | $64.98 | 61 |
2019-04-04 | $16.74 | $16.78 | $16.67 | $16.67 | $65.97 | 360 |
2019-04-03 | $16.77 | $16.87 | $16.77 | $16.81 | $66.52 | 1,830 |
2019-04-02 | $17.00 | $17.09 | $16.96 | $16.98 | $67.19 | 2,210 |
2019-04-01 | $17.15 | $17.15 | $16.85 | $16.85 | $66.68 | 5,564 |
2019-03-29 | $17.32 | $17.34 | $17.17 | $17.34 | $68.62 | 164 |
2019-03-28 | $17.48 | $17.51 | $17.46 | $17.46 | $69.09 | 176 |
2019-03-27 | $17.70 | $17.91 | $17.68 | $17.75 | $70.24 | 1,369 |
2019-03-26 | $17.70 | $17.92 | $17.70 | $17.75 | $70.24 | 1,284 |
2019-03-25 | $18.18 | $18.41 | $17.88 | $18.08 | $71.55 | 1,695 |
2019-03-22 | $17.38 | $18.12 | $17.38 | $18.12 | $71.71 | 9,526 |
2019-03-21 | $17.60 | $17.60 | $17.12 | $17.17 | $67.95 | 480 |
2019-03-20 | $17.72 | $17.80 | $17.41 | $17.63 | $69.77 | 2,314 |
2019-03-19 | $17.13 | $17.40 | $17.11 | $17.40 | $68.65 | 952 |
2019-03-18 | $17.33 | $17.33 | $17.18 | $17.21 | $67.91 | 361 |
2019-03-15 | $17.43 | $17.51 | $17.43 | $17.45 | $68.85 | 1,087 |
2019-03-14 | $17.50 | $17.50 | $17.50 | $17.50 | $69.05 | 3 |
2019-03-13 | $17.34 | $17.45 | $17.24 | $17.44 | $68.81 | 3,974 |
2019-03-12 | $17.65 | $17.70 | $17.54 | $17.61 | $69.48 | 1,034 |
2019-03-11 | $18.05 | $18.05 | $17.66 | $17.66 | $69.68 | 1,551 |
2019-03-08 | $18.23 | $18.27 | $18.12 | $18.12 | $71.50 | 533 |
2019-03-07 | $17.98 | $18.12 | $17.80 | $18.04 | $71.18 | 5,357 |
2019-03-06 | $17.31 | $17.70 | $17.27 | $17.70 | $69.84 | 1,342 |
2019-03-05 | $17.15 | $17.22 | $17.15 | $17.22 | $67.95 | 463 |
2019-03-04 | $16.74 | $17.30 | $16.74 | $17.11 | $67.51 | 702 |
2019-03-01 | $16.93 | $17.03 | $16.87 | $16.93 | $66.80 | 584 |
2019-02-28 | $17.19 | $17.20 | $17.15 | $17.17 | $67.75 | 455 |
2019-02-27 | $17.20 | $17.20 | $17.02 | $17.05 | $67.28 | 204 |
2019-02-26 | $16.88 | $17.06 | $16.88 | $17.06 | $67.31 | 475 |
2019-02-25 | $16.61 | $16.80 | $16.61 | $16.80 | $66.28 | 396 |
2019-02-22 | $16.94 | $16.94 | $16.79 | $16.79 | $66.23 | 1,269 |
2019-02-21 | $16.98 | $17.10 | $16.98 | $17.05 | $67.28 | 291 |
2019-02-20 | $17.04 | $17.04 | $16.89 | $16.95 | $66.88 | 784 |
2019-02-19 | $17.21 | $17.21 | $17.01 | $17.07 | $67.36 | 1,001 |
2019-02-15 | $17.29 | $17.29 | $17.14 | $17.15 | $67.67 | 758 |
2019-02-14 | $17.76 | $17.76 | $17.41 | $17.53 | $69.17 | 828 |
2019-02-13 | $17.57 | $17.57 | $17.51 | $17.51 | $69.09 | 237 |
2019-02-12 | $17.95 | $17.95 | $17.63 | $17.68 | $69.76 | 418 |
2019-02-11 | $18.23 | $18.23 | $18.06 | $18.06 | $71.26 | 1,581 |
2019-02-08 | $18.45 | $18.55 | $18.33 | $18.33 | $72.33 | 748 |
2019-02-07 | $18.28 | $18.54 | $18.27 | $18.27 | $72.09 | 678 |
2019-02-06 | $18.06 | $18.11 | $18.06 | $18.09 | $71.38 | 216 |
2019-02-05 | $18.17 | $18.18 | $18.02 | $18.05 | $71.22 | 580 |
2019-02-04 | $18.54 | $18.54 | $18.22 | $18.22 | $71.89 | 121 |
2019-02-01 | $18.56 | $18.65 | $18.50 | $18.50 | $73.00 | 924 |
2019-01-31 | $18.86 | $19.01 | $18.60 | $18.60 | $73.39 | 820 |
2019-01-30 | $18.97 | $19.02 | $18.79 | $18.81 | $74.22 | 362 |
2019-01-29 | $18.95 | $19.02 | $18.95 | $19.02 | $75.05 | 116 |
2019-01-28 | $19.28 | $19.28 | $18.99 | $19.05 | $75.17 | 1,293 |
2019-01-25 | $19.12 | $19.12 | $18.88 | $18.97 | $74.85 | 1,835 |
2019-01-24 | $19.43 | $19.51 | $19.29 | $19.38 | $76.47 | 267 |
2019-01-23 | $19.51 | $19.99 | $19.28 | $19.68 | $77.65 | 1,428 |
2019-01-22 | $19.30 | $19.74 | $19.30 | $19.66 | $77.59 | 1,571 |
2019-01-18 | $19.23 | $19.24 | $18.97 | $19.04 | $75.13 | 684 |
2019-01-17 | $20.14 | $20.14 | $19.58 | $19.58 | $77.26 | 1,433 |
2019-01-16 | $19.85 | $19.97 | $19.83 | $19.89 | $78.48 | 1,055 |
2019-01-15 | $20.50 | $20.50 | $20.19 | $20.19 | $79.66 | 2,075 |
2019-01-14 | $20.55 | $20.55 | $20.27 | $20.43 | $80.61 | 1,802 |
2019-01-11 | $20.36 | $20.36 | $20.10 | $20.18 | $79.63 | 680 |
2019-01-10 | $20.88 | $20.89 | $20.24 | $20.24 | $79.86 | 2,506 |
2019-01-09 | $20.73 | $20.75 | $20.41 | $20.58 | $81.20 | 19,654 |
2019-01-08 | $21.44 | $21.59 | $20.98 | $20.98 | $82.78 | 4,463 |
2019-01-07 | $22.23 | $22.30 | $21.54 | $21.73 | $85.74 | 2,711 |
2019-01-04 | $23.77 | $23.77 | $22.10 | $22.23 | $87.71 | 8,954 |
2019-01-03 | $23.38 | $24.01 | $23.11 | $23.73 | $93.63 | 5,714 |
2019-01-02 | $23.58 | $23.58 | $22.83 | $23.02 | $90.83 | 4,600 |
2018-12-31 | $23.18 | $23.55 | $22.89 | $22.89 | $90.32 | 579 |
2018-12-28 | $22.90 | $23.49 | $22.83 | $23.30 | $91.94 | 3,213 |
2018-12-27 | $24.15 | $25.57 | $23.42 | $23.42 | $92.41 | 5,555 |
2018-12-26 | $25.50 | $26.08 | $23.50 | $23.50 | $92.73 | 12,382 |
2018-12-24 | $24.75 | $25.98 | $24.75 | $25.98 | $102.25 | 4,383 |
2018-12-21 | $23.52 | $24.76 | $23.22 | $24.70 | $97.21 | 4,838 |
2018-12-20 | $23.22 | $24.19 | $23.09 | $23.78 | $93.59 | 9,501 |
2018-12-19 | $22.21 | $23.24 | $21.81 | $23.08 | $90.82 | 5,290 |
2018-12-18 | $21.96 | $22.22 | $21.73 | $22.22 | $87.45 | 843 |
2018-12-17 | $21.44 | $22.34 | $21.25 | $22.28 | $87.69 | 5,654 |
2018-12-14 | $21.15 | $21.47 | $20.80 | $21.39 | $84.19 | 3,344 |
2018-12-13 | $20.30 | $20.77 | $20.08 | $20.73 | $81.59 | 1,856 |
2018-12-12 | $20.16 | $20.29 | $19.89 | $20.29 | $79.86 | 1,788 |
2018-12-11 | $19.92 | $20.69 | $19.84 | $20.63 | $81.20 | 2,026 |
2018-12-10 | $20.37 | $20.98 | $20.31 | $20.53 | $80.80 | 2,174 |
2018-12-07 | $19.58 | $20.44 | $19.46 | $20.22 | $79.58 | 2,229 |
2018-12-06 | $19.64 | $20.40 | $19.45 | $19.45 | $76.55 | 11,810 |
2018-12-04 | $18.35 | $19.28 | $18.35 | $19.28 | $75.88 | 351 |
2018-12-03 | $18.17 | $18.18 | $17.92 | $18.16 | $71.47 | 609 |
2018-11-30 | $18.40 | $18.44 | $18.24 | $18.24 | $71.79 | 230 |
2018-11-29 | $18.47 | $18.77 | $18.47 | $18.49 | $72.77 | 483 |
2018-11-28 | $19.12 | $19.43 | $18.45 | $18.45 | $72.62 | 952 |
2018-11-27 | $19.06 | $19.23 | $19.06 | $19.21 | $75.61 | 559 |
2018-11-26 | $19.10 | $19.10 | $18.81 | $18.91 | $74.43 | 1,147 |
2018-11-23 | $19.31 | $19.37 | $19.18 | $19.37 | $76.24 | 217 |
2018-11-21 | $19.62 | $19.62 | $19.05 | $19.20 | $75.57 | 757 |
2018-11-20 | $19.65 | $19.81 | $19.38 | $19.73 | $77.65 | 1,387 |
2018-11-19 | $18.84 | $19.16 | $18.78 | $19.08 | $75.10 | 598 |
2018-11-16 | $18.73 | $18.73 | $18.50 | $18.50 | $72.81 | 828 |
2018-11-15 | $19.41 | $19.41 | $18.57 | $18.78 | $73.91 | 3,086 |
2018-11-14 | $18.58 | $19.21 | $18.55 | $18.91 | $74.43 | 1,498 |
2018-11-13 | $18.83 | $18.85 | $18.58 | $18.85 | $74.19 | 553 |
2018-11-12 | $18.26 | $18.89 | $18.26 | $18.89 | $74.35 | 885 |
2018-11-09 | $18.25 | $18.48 | $18.18 | $18.20 | $71.63 | 694 |
2018-11-08 | $17.77 | $18.01 | $17.77 | $17.89 | $70.41 | 2,326 |
2018-11-07 | $18.21 | $18.21 | $17.73 | $17.73 | $69.78 | 312 |
2018-11-06 | $18.60 | $18.60 | $18.34 | $18.34 | $72.18 | 288 |
2018-11-05 | $18.65 | $18.73 | $18.61 | $18.61 | $73.25 | 271 |
2018-11-02 | $18.51 | $18.96 | $18.51 | $18.68 | $73.52 | 353 |
2018-11-01 | $19.03 | $19.05 | $18.67 | $18.67 | $73.48 | 22,176 |
2018-10-31 | $19.27 | $19.50 | $19.15 | $19.50 | $76.75 | 3,732 |
2018-10-30 | $20.13 | $20.13 | $19.65 | $19.65 | $77.34 | 654 |
2018-10-29 | $19.89 | $20.52 | $19.58 | $20.45 | $80.49 | 1,953 |
2018-10-26 | $20.29 | $20.66 | $19.81 | $20.20 | $79.50 | 1,524 |
2018-10-25 | $20.06 | $20.06 | $19.50 | $19.75 | $77.73 | 27,034 |
2018-10-24 | $19.47 | $20.27 | $19.29 | $20.27 | $79.78 | 3,157 |
2018-10-23 | $19.25 | $19.51 | $18.96 | $19.10 | $75.17 | 1,419 |
2018-10-22 | $18.45 | $18.78 | $18.45 | $18.71 | $73.64 | 221 |
2018-10-19 | $18.38 | $18.54 | $18.18 | $18.53 | $72.93 | 910 |
2018-10-18 | $17.99 | $18.39 | $17.99 | $18.32 | $72.10 | 803 |
2018-10-17 | $17.69 | $17.90 | $17.69 | $17.73 | $69.78 | 454 |
2018-10-16 | $18.17 | $18.34 | $17.67 | $17.67 | $69.55 | 2,623 |
2018-10-15 | $18.68 | $18.77 | $18.43 | $18.44 | $72.58 | 2,527 |
2018-10-12 | $18.15 | $19.00 | $18.15 | $18.67 | $73.48 | 856 |
2018-10-11 | $18.16 | $18.58 | $18.00 | $18.57 | $73.09 | 2,417 |
2018-10-10 | $17.18 | $17.97 | $17.18 | $17.97 | $70.73 | 3,300 |
2018-10-09 | $16.92 | $17.11 | $16.89 | $17.11 | $67.34 | 1,323 |
2018-10-08 | $16.94 | $17.01 | $16.90 | $16.90 | $66.52 | 1,540 |
2018-10-05 | $16.65 | $17.01 | $16.65 | $16.82 | $66.20 | 2,960 |
2018-10-04 | $16.50 | $16.75 | $16.50 | $16.65 | $65.53 | 2,748 |
2018-10-03 | $16.43 | $16.43 | $16.21 | $16.30 | $64.15 | 1,543 |
2018-10-02 | $16.32 | $16.45 | $16.32 | $16.43 | $64.67 | 283 |
2018-10-01 | $16.15 | $16.35 | $16.15 | $16.29 | $64.11 | 1,427 |
2018-09-28 | $15.98 | $15.98 | $15.98 | $15.98 | $62.89 | 669 |
2018-09-27 | $16.04 | $16.11 | $16.04 | $16.11 | $63.41 | 301 |
2018-09-26 | $15.91 | $15.98 | $15.90 | $15.98 | $62.89 | 193 |
2018-09-25 | $15.86 | $15.92 | $15.86 | $15.92 | $62.47 | 115 |
2018-09-24 | $15.89 | $16.04 | $15.89 | $15.92 | $62.47 | 350 |
2018-09-21 | $15.74 | $15.74 | $15.55 | $15.69 | $61.57 | 531 |
2018-09-20 | $15.84 | $15.84 | $15.84 | $15.84 | $62.16 | 23 |
2018-09-19 | $15.84 | $15.84 | $15.84 | $15.84 | $62.16 | 28 |
2018-09-18 | $15.96 | $15.96 | $15.84 | $15.84 | $62.16 | 429 |
2018-09-17 | $15.70 | $15.95 | $15.68 | $15.95 | $62.59 | 2,283 |
2018-09-14 | $15.80 | $15.80 | $15.68 | $15.68 | $61.53 | 109 |
2018-09-13 | $15.73 | $15.73 | $15.73 | $15.73 | $61.73 | 242 |
2018-09-12 | $16.00 | $16.00 | $16.00 | $16.00 | $62.79 | 44 |
2018-09-11 | $16.03 | $16.03 | $15.79 | $15.85 | $62.20 | 432 |
2018-09-10 | $15.86 | $15.86 | $15.86 | $15.86 | $62.24 | 263 |
2018-09-07 | $16.05 | $16.05 | $15.88 | $16.00 | $62.79 | 433 |
2018-09-06 | $15.85 | $15.92 | $15.73 | $15.90 | $62.40 | 794 |
2018-09-05 | $15.93 | $16.00 | $15.81 | $15.83 | $62.12 | 626 |
2018-09-04 | $15.78 | $15.78 | $15.78 | $15.78 | $61.93 | 106 |
2018-08-31 | $15.91 | $15.91 | $15.73 | $15.73 | $61.73 | 280 |
2018-08-30 | $15.64 | $15.81 | $15.64 | $15.79 | $61.96 | 1,383 |
2018-08-29 | $15.65 | $15.67 | $15.61 | $15.62 | $61.30 | 319 |
2018-08-28 | $15.74 | $15.79 | $15.67 | $15.71 | $61.65 | 569 |
2018-08-27 | $15.72 | $15.81 | $15.66 | $15.73 | $61.73 | 1,228 |
2018-08-24 | $15.84 | $15.88 | $15.80 | $15.88 | $62.32 | 153 |
2018-08-23 | $15.90 | $15.99 | $15.89 | $15.97 | $62.67 | 924 |
2018-08-22 | $15.82 | $15.86 | $15.82 | $15.86 | $62.24 | 379 |
2018-08-21 | $16.03 | $16.03 | $15.81 | $15.86 | $62.24 | 776 |
2018-08-20 | $16.28 | $16.28 | $16.07 | $16.07 | $63.06 | 1,306 |
2018-08-17 | $16.46 | $16.46 | $16.23 | $16.23 | $63.69 | 259 |
2018-08-16 | $16.47 | $16.47 | $16.34 | $16.39 | $64.32 | 436 |
2018-08-15 | $16.74 | $16.77 | $16.67 | $16.74 | $65.69 | 1,473 |
2018-08-14 | $16.64 | $16.64 | $16.28 | $16.35 | $64.16 | 1,179 |
2018-08-13 | $16.49 | $16.75 | $16.49 | $16.66 | $65.38 | 455 |
2018-08-10 | $16.39 | $16.47 | $16.33 | $16.47 | $64.63 | 2,989 |
2018-08-09 | $16.22 | $16.22 | $16.22 | $16.22 | $63.65 | 23 |
2018-08-08 | $16.22 | $16.22 | $16.22 | $16.22 | $63.65 | 150 |
2018-08-07 | $16.23 | $16.23 | $16.08 | $16.11 | $63.22 | 300 |
2018-08-06 | $16.30 | $16.30 | $16.28 | $16.28 | $63.89 | 152 |
2018-08-03 | $16.37 | $16.43 | $16.37 | $16.43 | $64.48 | 286 |
2018-08-02 | $16.48 | $16.49 | $16.48 | $16.49 | $64.71 | 198 |
2018-08-01 | $16.70 | $16.76 | $16.70 | $16.76 | $65.77 | 286 |
2018-07-31 | $16.90 | $16.90 | $16.59 | $16.66 | $65.38 | 293 |
2018-07-30 | $16.89 | $16.89 | $16.89 | $16.89 | $66.28 | 69 |
2018-07-27 | $16.89 | $16.89 | $16.89 | $16.89 | $66.28 | 128 |
2018-07-26 | $16.54 | $16.54 | $16.54 | $16.54 | $64.91 | 53 |
2018-07-25 | $16.60 | $16.60 | $16.60 | $16.60 | $65.14 | 13 |
2018-07-24 | $16.42 | $16.61 | $16.42 | $16.60 | $65.14 | 387 |
2018-07-23 | $16.55 | $16.59 | $16.55 | $16.59 | $65.10 | 78 |
2018-07-20 | $16.38 | $16.38 | $16.38 | $16.38 | $64.28 | 75 |
2018-07-19 | $16.43 | $16.43 | $16.28 | $16.28 | $63.89 | 240 |
2018-07-18 | $16.59 | $16.68 | $16.59 | $16.61 | $65.18 | 5,412 |
2018-07-17 | $16.57 | $16.57 | $16.52 | $16.52 | $64.83 | 230 |
2018-07-16 | $16.42 | $16.42 | $16.42 | $16.42 | $64.44 | 3 |
2018-07-13 | $16.42 | $16.42 | $16.42 | $16.42 | $64.44 | 31 |
2018-07-12 | $16.51 | $16.51 | $16.42 | $16.42 | $64.44 | 169 |
2018-07-11 | $16.55 | $16.55 | $16.45 | $16.52 | $64.83 | 481 |
2018-07-10 | $16.23 | $16.23 | $16.21 | $16.21 | $63.61 | 232 |
2018-07-09 | $16.34 | $16.34 | $16.28 | $16.28 | $63.89 | 453 |
2018-07-06 | $16.86 | $16.86 | $16.80 | $16.80 | $65.93 | 364 |
2018-07-05 | $17.09 | $17.12 | $17.09 | $17.12 | $67.19 | 60 |
2018-07-03 | $17.01 | $17.05 | $16.86 | $17.05 | $66.91 | 1,139 |
2018-07-02 | $17.34 | $17.41 | $17.34 | $17.41 | $68.32 | 107 |
2018-06-29 | $17.08 | $17.24 | $17.08 | $17.24 | $67.65 | 426 |
2018-06-28 | $17.46 | $17.50 | $17.32 | $17.32 | $67.97 | 351 |
2018-06-27 | $16.89 | $17.33 | $16.89 | $17.30 | $67.89 | 361 |
2018-06-26 | $17.15 | $17.15 | $16.96 | $17.00 | $66.71 | 737 |
2018-06-25 | $17.19 | $17.20 | $16.98 | $17.20 | $67.50 | 369 |
2018-06-22 | $16.59 | $16.59 | $16.59 | $16.59 | $65.10 | 50 |
2018-06-21 | $16.58 | $16.58 | $16.58 | $16.58 | $65.06 | 311 |
2018-06-20 | $16.54 | $16.54 | $16.45 | $16.45 | $64.55 | 233 |
2018-06-19 | $16.73 | $16.85 | $16.59 | $16.61 | $65.12 | 204 |
2018-06-18 | $16.69 | $16.69 | $16.51 | $16.62 | $65.16 | 177 |
2018-06-15 | $16.56 | $16.56 | $16.56 | $16.56 | $64.93 | 29 |
2018-06-14 | $16.51 | $16.67 | $16.51 | $16.67 | $65.36 | 400 |
2018-06-13 | $16.54 | $16.54 | $16.54 | $16.54 | $64.85 | 45 |
2018-06-12 | $16.42 | $16.42 | $16.42 | $16.42 | $64.38 | 103 |
2018-06-11 | $16.42 | $16.46 | $16.42 | $16.46 | $64.53 | 144 |
2018-06-08 | $16.52 | $16.52 | $16.49 | $16.49 | $64.65 | 110 |
2018-06-07 | $16.52 | $16.52 | $16.52 | $16.52 | $64.77 | 170 |
2018-06-06 | $16.97 | $16.97 | $16.65 | $16.65 | $65.28 | 271 |
2018-06-05 | $16.96 | $16.96 | $16.96 | $16.96 | $66.49 | 47 |
2018-06-04 | $17.10 | $17.10 | $17.10 | $17.10 | $67.04 | 40 |
2018-06-01 | $17.26 | $17.26 | $17.08 | $17.10 | $67.04 | 169 |
2018-05-31 | $17.05 | $17.21 | $17.05 | $17.21 | $67.47 | 1,564 |
2018-05-30 | $17.47 | $17.47 | $17.20 | $17.20 | $67.44 | 206 |
2018-05-29 | $17.40 | $17.40 | $17.40 | $17.40 | $68.22 | 0 |
2018-05-25 | $17.42 | $17.45 | $17.38 | $17.40 | $68.22 | 300 |
2018-05-24 | $17.20 | $17.20 | $17.20 | $17.20 | $67.44 | 21 |
2018-05-23 | $17.20 | $17.20 | $17.20 | $17.20 | $67.44 | 1 |
2018-05-22 | $17.05 | $17.20 | $17.05 | $17.20 | $67.44 | 401 |
2018-05-21 | $17.41 | $17.41 | $17.16 | $17.16 | $67.28 | 328 |
2018-05-18 | $17.39 | $17.39 | $17.39 | $17.39 | $68.18 | 49 |
2018-05-17 | $17.40 | $17.47 | $17.32 | $17.32 | $67.91 | 864 |
2018-05-16 | $17.52 | $17.52 | $17.52 | $17.52 | $68.69 | 60 |
2018-05-15 | $17.75 | $17.76 | $17.74 | $17.76 | $69.63 | 465 |
2018-05-14 | $17.48 | $17.63 | $17.48 | $17.62 | $69.08 | 697 |
2018-05-11 | $17.50 | $17.50 | $17.50 | $17.50 | $68.61 | 66 |
2018-05-10 | $17.78 | $17.78 | $17.50 | $17.50 | $68.61 | 159 |
2018-05-09 | $17.88 | $17.97 | $17.75 | $17.75 | $69.59 | 362 |
2018-05-08 | $18.15 | $18.15 | $18.06 | $18.06 | $70.81 | 458 |
2018-05-07 | $18.24 | $18.24 | $18.24 | $18.24 | $71.51 | 69 |
2018-05-04 | $18.64 | $18.64 | $18.19 | $18.24 | $71.51 | 240 |
2018-05-03 | $18.83 | $19.21 | $18.75 | $18.84 | $73.87 | 2,179 |
2018-05-02 | $18.75 | $18.75 | $18.59 | $18.59 | $72.89 | 233 |
2018-05-01 | $18.92 | $18.95 | $18.86 | $18.89 | $74.06 | 1,625 |
2018-04-30 | $18.54 | $18.59 | $18.54 | $18.59 | $72.89 | 784 |
2018-04-27 | $18.39 | $18.42 | $18.39 | $18.42 | $72.22 | 142 |
2018-04-26 | $18.27 | $18.39 | $18.27 | $18.39 | $72.10 | 124 |
2018-04-25 | $18.71 | $18.71 | $18.71 | $18.71 | $73.36 | 305 |
2018-04-24 | $18.25 | $18.69 | $18.03 | $18.69 | $73.28 | 1,030 |
2018-04-23 | $18.24 | $18.40 | $18.18 | $18.30 | $71.75 | 774 |
2018-04-20 | $18.14 | $18.32 | $18.14 | $18.29 | $71.71 | 1,019 |
2018-04-19 | $18.13 | $18.14 | $18.04 | $18.04 | $70.73 | 521 |
2018-04-18 | $17.82 | $17.82 | $17.76 | $17.77 | $69.67 | 415 |
2018-04-17 | $18.12 | $18.12 | $17.93 | $17.94 | $70.34 | 1,114 |
2018-04-16 | $18.44 | $18.44 | $18.18 | $18.21 | $71.40 | 214 |
2018-04-13 | $18.42 | $18.60 | $18.38 | $18.60 | $72.92 | 2,157 |
2018-04-12 | $18.48 | $18.48 | $18.48 | $18.48 | $72.45 | 146 |
2018-04-11 | $18.64 | $18.64 | $18.64 | $18.64 | $73.08 | 78 |
2018-04-10 | $19.10 | $19.10 | $19.10 | $19.10 | $74.88 | 110 |
2018-04-09 | $19.00 | $19.20 | $18.82 | $19.20 | $75.28 | 422 |
2018-04-06 | $18.60 | $18.96 | $18.60 | $18.96 | $74.34 | 131 |
2018-04-05 | $18.70 | $18.70 | $18.42 | $18.47 | $72.41 | 505 |
2018-04-04 | $19.44 | $19.47 | $18.70 | $18.72 | $73.39 | 2,420 |
2018-04-03 | $19.38 | $19.55 | $19.38 | $19.55 | $76.65 | 343 |
2018-04-02 | $18.99 | $19.81 | $18.86 | $19.62 | $76.92 | 1,446 |
2018-03-29 | $19.38 | $19.38 | $19.38 | $19.38 | $75.98 | 52 |
2018-03-28 | $19.28 | $19.38 | $19.28 | $19.38 | $75.98 | 1,083 |
2018-03-27 | $18.75 | $19.37 | $18.75 | $19.37 | $75.94 | 4,299 |
2018-03-26 | $19.20 | $19.45 | $19.03 | $19.04 | $74.65 | 863 |
2018-03-23 | $18.95 | $19.67 | $18.95 | $19.65 | $77.04 | 1,605 |
2018-03-22 | $18.39 | $18.90 | $18.26 | $18.90 | $74.10 | 668 |
2018-03-21 | $18.03 | $18.03 | $17.77 | $17.90 | $70.18 | 1,332 |
2018-03-20 | $18.11 | $18.11 | $18.11 | $18.11 | $71.00 | 2 |
2018-03-19 | $18.10 | $18.38 | $18.10 | $18.11 | $71.00 | 2,509 |
2018-03-16 | $17.75 | $17.75 | $17.75 | $17.75 | $69.59 | 32 |
2018-03-15 | $17.82 | $17.82 | $17.82 | $17.82 | $69.87 | 66 |
2018-03-14 | $17.58 | $17.82 | $17.58 | $17.82 | $69.87 | 1,026 |
2018-03-13 | $17.38 | $17.67 | $17.38 | $17.67 | $69.28 | 1,112 |
2018-03-12 | $17.45 | $17.49 | $17.45 | $17.47 | $68.49 | 427 |
2018-03-09 | $17.80 | $17.80 | $17.53 | $17.54 | $68.77 | 1,557 |
2018-03-08 | $18.01 | $18.34 | $17.98 | $18.13 | $71.08 | 410 |
2018-03-07 | $18.35 | $18.35 | $18.04 | $18.04 | $70.73 | 810 |
2018-03-06 | $18.52 | $18.52 | $18.16 | $18.16 | $71.20 | 1,251 |
2018-03-05 | $18.74 | $18.74 | $18.60 | $18.60 | $72.92 | 272 |
2018-03-02 | $19.50 | $19.63 | $18.92 | $18.92 | $74.18 | 2,847 |
2018-03-01 | $19.15 | $19.20 | $18.98 | $19.00 | $74.49 | 522 |
2018-02-28 | $18.63 | $19.18 | $18.63 | $19.16 | $75.12 | 578 |
2018-02-27 | $18.20 | $18.68 | $18.20 | $18.68 | $73.24 | 824 |
2018-02-26 | $18.25 | $18.26 | $18.25 | $18.26 | $71.59 | 355 |
2018-02-23 | $18.73 | $18.83 | $18.71 | $18.83 | $73.83 | 528 |
2018-02-22 | $18.80 | $18.91 | $18.58 | $18.91 | $74.13 | 531 |
2018-02-21 | $18.44 | $18.80 | $18.33 | $18.80 | $73.71 | 362 |
2018-02-20 | $18.49 | $18.69 | $18.49 | $18.69 | $73.28 | 488 |
2018-02-16 | $18.71 | $18.71 | $18.41 | $18.49 | $72.49 | 1,185 |
2018-02-15 | $18.80 | $18.97 | $18.60 | $18.60 | $72.92 | 2,104 |
2018-02-14 | $19.81 | $19.81 | $18.99 | $18.99 | $74.45 | 653 |
2018-02-13 | $19.82 | $19.84 | $19.79 | $19.79 | $77.59 | 681 |
2018-02-12 | $20.29 | $20.29 | $19.71 | $19.74 | $77.39 | 3,841 |
2018-02-09 | $20.09 | $21.30 | $20.09 | $20.58 | $80.69 | 14,126 |
2018-02-08 | $19.32 | $20.69 | $19.31 | $20.69 | $81.12 | 7,769 |
2018-02-07 | $19.23 | $19.35 | $19.19 | $19.35 | $75.87 | 1,406 |
2018-02-06 | $20.39 | $20.57 | $19.28 | $19.43 | $76.18 | 6,467 |
2018-02-05 | $18.61 | $19.70 | $18.47 | $19.69 | $77.20 | 4,680 |
2018-02-02 | $17.94 | $18.39 | $17.93 | $18.39 | $72.10 | 353 |
2018-02-01 | $17.80 | $17.80 | $17.80 | $17.80 | $69.79 | 70 |
2018-01-31 | $17.51 | $17.75 | $17.51 | $17.75 | $69.59 | 332 |
2018-01-30 | $17.64 | $17.64 | $17.56 | $17.61 | $69.04 | 378 |
2018-01-29 | $16.98 | $17.22 | $16.98 | $17.19 | $67.40 | 523 |
2018-01-26 | $17.20 | $17.21 | $17.12 | $17.12 | $67.12 | 143 |
2018-01-25 | $17.28 | $17.30 | $17.15 | $17.30 | $67.83 | 2,060 |
2018-01-24 | $16.91 | $17.06 | $16.91 | $17.06 | $66.89 | 186 |
2018-01-23 | $17.11 | $17.11 | $17.10 | $17.10 | $67.04 | 179 |
2018-01-22 | $17.34 | $17.34 | $17.15 | $17.16 | $67.28 | 985 |
2018-01-19 | $17.47 | $17.47 | $17.31 | $17.31 | $67.87 | 243 |
2018-01-18 | $17.65 | $17.65 | $17.65 | $17.65 | $69.20 | 499 |
2018-01-17 | $17.61 | $17.61 | $17.46 | $17.52 | $68.69 | 678 |
2018-01-16 | $17.48 | $17.80 | $17.48 | $17.71 | $69.44 | 914 |
2018-01-12 | $17.56 | $17.59 | $17.56 | $17.59 | $68.96 | 269 |
2018-01-11 | $17.81 | $17.81 | $17.62 | $17.62 | $69.08 | 539 |
2018-01-10 | $18.07 | $18.16 | $18.07 | $18.16 | $71.20 | 464 |
2018-01-09 | $17.98 | $17.98 | $17.88 | $17.90 | $70.18 | 299 |
2018-01-08 | $18.00 | $18.09 | $17.98 | $17.98 | $70.49 | 183 |
2018-01-05 | $18.17 | $18.22 | $18.14 | $18.14 | $71.12 | 130 |
2018-01-04 | $18.17 | $18.23 | $18.16 | $18.23 | $71.47 | 1,600 |
2018-01-03 | $18.30 | $18.30 | $18.30 | $18.30 | $71.75 | 28 |
2018-01-02 | $18.70 | $18.70 | $18.43 | $18.43 | $72.26 | 204 |
2017-12-29 | $18.50 | $18.75 | $18.47 | $18.75 | $73.51 | 1,847 |
2017-12-28 | $18.70 | $18.70 | $18.65 | $18.65 | $73.12 | 121 |
2017-12-27 | $18.58 | $18.59 | $18.57 | $18.57 | $72.81 | 251 |
2017-12-26 | $18.64 | $18.68 | $18.64 | $18.68 | $73.24 | 283 |
2017-12-22 | $18.75 | $18.78 | $18.69 | $18.69 | $73.28 | 1,092 |
2017-12-21 | $18.75 | $18.75 | $18.75 | $18.75 | $73.51 | 31 |
2017-12-20 | $18.62 | $18.80 | $18.62 | $18.74 | $73.47 | 191 |
2017-12-19 | $18.67 | $18.84 | $18.64 | $18.84 | $73.87 | 900 |
2017-12-18 | $18.79 | $18.79 | $18.64 | $18.68 | $73.24 | 1,084 |
2017-12-15 | $18.91 | $19.05 | $18.87 | $19.05 | $74.69 | 424 |
2017-12-14 | $19.17 | $19.19 | $19.17 | $19.19 | $75.24 | 127 |
2017-12-13 | $19.00 | $19.15 | $19.00 | $19.15 | $75.08 | 244 |
2017-12-12 | $19.03 | $19.05 | $19.02 | $19.05 | $74.69 | 493 |
2017-12-11 | $19.02 | $19.09 | $19.02 | $19.04 | $74.65 | 878 |
2017-12-08 | $19.11 | $19.11 | $18.96 | $18.96 | $74.34 | 206 |
2017-12-07 | $19.32 | $19.32 | $19.10 | $19.15 | $75.08 | 870 |
2017-12-06 | $19.42 | $19.42 | $19.24 | $19.24 | $75.43 | 411 |
2017-12-05 | $19.20 | $19.20 | $19.18 | $19.20 | $75.28 | 730 |
2017-12-04 | $18.64 | $18.94 | $18.60 | $18.94 | $74.26 | 549 |
2017-12-01 | $18.90 | $19.04 | $18.90 | $19.04 | $74.65 | 95 |
2017-11-30 | $18.83 | $18.83 | $18.83 | $18.83 | $73.83 | 119 |
2017-11-29 | $19.12 | $19.12 | $18.98 | $19.10 | $74.88 | 188 |
2017-11-28 | $19.63 | $19.63 | $19.63 | $19.63 | $76.96 | 28 |
2017-11-27 | $19.63 | $19.63 | $19.63 | $19.63 | $76.96 | 0 |
2017-11-24 | $19.63 | $19.63 | $19.63 | $19.63 | $76.96 | 5 |
2017-11-22 | $19.50 | $19.63 | $19.50 | $19.63 | $76.96 | 100 |
2017-11-21 | $19.73 | $19.74 | $19.73 | $19.74 | $77.39 | 315 |
2017-11-20 | $19.91 | $19.99 | $19.91 | $19.99 | $78.37 | 104 |
2017-11-17 | $20.10 | $20.10 | $20.10 | $20.10 | $78.81 | 0 |
2017-11-16 | $20.16 | $20.16 | $20.09 | $20.10 | $78.81 | 227 |
2017-11-15 | $20.83 | $20.83 | $20.49 | $20.59 | $80.71 | 1,054 |
2017-11-14 | $20.73 | $20.73 | $20.73 | $20.73 | $81.28 | 14 |
2017-11-13 | $20.73 | $20.73 | $20.73 | $20.73 | $81.28 | 113 |
2017-11-10 | $20.36 | $20.48 | $20.36 | $20.48 | $80.30 | 179 |
2017-11-09 | $20.46 | $20.48 | $20.46 | $20.48 | $80.30 | 77 |
2017-11-08 | $20.34 | $20.34 | $20.34 | $20.34 | $79.74 | 12 |
2017-11-07 | $20.17 | $20.42 | $20.17 | $20.34 | $79.74 | 715 |
2017-11-06 | $20.09 | $20.09 | $19.99 | $20.04 | $78.57 | 7,985 |
2017-11-03 | $20.31 | $20.31 | $20.31 | $20.31 | $79.63 | 21 |
2017-11-02 | $20.28 | $20.31 | $20.20 | $20.31 | $79.63 | 362 |
2017-11-01 | $20.00 | $20.18 | $19.98 | $20.18 | $79.13 | 106 |
2017-10-31 | $20.17 | $20.23 | $20.17 | $20.23 | $79.32 | 1,347 |
2017-10-30 | $20.30 | $20.53 | $20.24 | $20.43 | $80.10 | 4,388 |
2017-10-27 | $20.42 | $20.44 | $20.17 | $20.18 | $79.12 | 970 |
2017-10-26 | $20.44 | $20.44 | $20.36 | $20.37 | $79.86 | 225 |
2017-10-25 | $20.30 | $20.30 | $20.30 | $20.30 | $79.59 | 8 |
2017-10-24 | $20.30 | $20.30 | $20.30 | $20.30 | $79.59 | 47 |
2017-10-23 | $20.36 | $20.49 | $20.36 | $20.49 | $80.32 | 431 |
2017-10-20 | $20.39 | $20.39 | $20.28 | $20.31 | $79.63 | 170 |
2017-10-19 | $20.50 | $20.50 | $20.50 | $20.50 | $80.37 | 14 |
2017-10-18 | $20.60 | $20.60 | $20.50 | $20.50 | $80.37 | 430 |
2017-10-17 | $20.69 | $20.69 | $20.68 | $20.68 | $81.08 | 115 |
2017-10-16 | $20.59 | $20.59 | $20.59 | $20.59 | $80.71 | 32 |
2017-10-13 | $20.58 | $20.58 | $20.58 | $20.58 | $80.67 | 0 |
2017-10-12 | $20.58 | $20.58 | $20.58 | $20.58 | $80.67 | 29 |
2017-10-11 | $20.58 | $20.61 | $20.57 | $20.57 | $80.65 | 906 |
2017-10-10 | $20.62 | $20.70 | $20.62 | $20.65 | $80.96 | 496 |
2017-10-09 | $20.60 | $20.60 | $20.60 | $20.60 | $80.77 | 6 |
2017-10-06 | $20.60 | $20.60 | $20.60 | $20.60 | $80.77 | 0 |
2017-10-05 | $20.58 | $20.67 | $20.58 | $20.60 | $80.77 | 1,377 |
2017-10-04 | $20.72 | $20.72 | $20.72 | $20.72 | $81.24 | 2 |
2017-10-03 | $20.90 | $20.92 | $20.71 | $20.72 | $81.24 | 7,585 |
2017-10-02 | $20.94 | $20.96 | $20.84 | $20.84 | $81.71 | 181 |
2017-09-29 | $21.27 | $21.27 | $21.27 | $21.27 | $83.39 | 0 |
2017-09-28 | $21.27 | $21.27 | $21.27 | $21.27 | $83.39 | 13 |
2017-09-27 | $21.33 | $21.33 | $21.27 | $21.27 | $83.39 | 3,318 |
2017-09-26 | $21.71 | $21.71 | $21.62 | $21.68 | $85.00 | 157 |
2017-09-25 | $21.91 | $21.91 | $21.76 | $21.78 | $85.39 | 262 |
2017-09-22 | $21.87 | $21.87 | $21.87 | $21.87 | $85.75 | 59 |
2017-09-21 | $21.93 | $21.97 | $21.93 | $21.97 | $86.14 | 3,012 |
2017-09-20 | $21.91 | $21.91 | $21.87 | $21.87 | $85.73 | 429 |
2017-09-19 | $21.97 | $21.97 | $21.97 | $21.97 | $86.14 | 176 |
2017-09-18 | $21.97 | $21.99 | $21.95 | $21.95 | $86.06 | 2,644 |
2017-09-15 | $22.35 | $22.35 | $22.28 | $22.28 | $87.35 | 100 |
2017-09-14 | $22.39 | $22.39 | $22.39 | $22.39 | $87.78 | 55 |
2017-09-13 | $22.35 | $22.35 | $22.28 | $22.32 | $87.51 | 615 |
2017-09-12 | $22.62 | $22.62 | $22.62 | $22.62 | $88.69 | 31 |
2017-09-11 | $22.60 | $22.77 | $22.43 | $22.62 | $88.69 | 1,318 |
2017-09-08 | $23.47 | $23.47 | $23.08 | $23.08 | $90.49 | 1,295 |
2017-09-07 | $23.34 | $23.46 | $23.30 | $23.31 | $91.40 | 536 |
2017-09-06 | $23.10 | $23.10 | $23.09 | $23.09 | $90.53 | 121 |
2017-09-05 | $22.82 | $23.22 | $22.82 | $23.22 | $91.04 | 516 |
2017-09-01 | $22.67 | $22.67 | $22.60 | $22.64 | $88.76 | 455 |
2017-08-31 | $23.04 | $23.04 | $22.84 | $22.84 | $89.55 | 2,612 |
2017-08-30 | $23.20 | $23.20 | $23.20 | $23.20 | $90.95 | 134 |
2017-08-29 | $23.81 | $23.81 | $23.53 | $23.53 | $92.25 | 204 |
2017-08-28 | $23.36 | $23.55 | $23.26 | $23.55 | $92.33 | 364 |
2017-08-25 | $23.50 | $23.54 | $23.36 | $23.36 | $91.59 | 483 |
2017-08-24 | $23.61 | $23.73 | $23.54 | $23.61 | $92.57 | 743 |
2017-08-23 | $23.63 | $23.77 | $23.63 | $23.72 | $93.00 | 808 |
2017-08-22 | $23.71 | $23.72 | $23.52 | $23.52 | $92.19 | 437 |
2017-08-21 | $24.13 | $24.13 | $23.88 | $23.96 | $93.94 | 645 |
2017-08-18 | $24.14 | $24.14 | $23.84 | $23.88 | $93.62 | 2,414 |
2017-08-17 | $23.28 | $23.85 | $23.13 | $23.85 | $93.51 | 2,068 |
2017-08-16 | $23.02 | $23.04 | $23.02 | $23.04 | $90.33 | 58 |
2017-08-15 | $22.72 | $23.14 | $22.72 | $23.14 | $90.72 | 363 |
2017-08-14 | $23.03 | $23.10 | $22.89 | $22.89 | $89.73 | 2,081 |
2017-08-11 | $23.73 | $23.73 | $23.49 | $23.49 | $92.10 | 1,321 |
2017-08-10 | $23.07 | $23.54 | $23.05 | $23.54 | $92.27 | 4,151 |
2017-08-09 | $22.84 | $22.96 | $22.84 | $22.85 | $89.59 | 391 |
2017-08-08 | $22.32 | $22.52 | $22.15 | $22.52 | $88.31 | 12,234 |
2017-08-07 | $22.35 | $22.38 | $22.32 | $22.38 | $87.74 | 414 |
2017-08-04 | $22.65 | $22.65 | $22.65 | $22.65 | $88.80 | 0 |
2017-08-03 | $22.53 | $22.65 | $22.52 | $22.65 | $88.80 | 244 |
2017-08-02 | $22.50 | $22.50 | $22.42 | $22.42 | $87.90 | 120 |
2017-08-01 | $22.19 | $22.20 | $22.17 | $22.17 | $86.92 | 182 |
2017-07-31 | $22.24 | $22.24 | $22.19 | $22.19 | $87.00 | 283 |
2017-07-28 | $22.17 | $22.22 | $22.16 | $22.18 | $86.96 | 12,488 |
2017-07-27 | $21.95 | $22.03 | $21.80 | $22.03 | $86.36 | 651 |
2017-07-26 | $21.31 | $21.64 | $21.31 | $21.64 | $84.82 | 229 |
2017-07-25 | $21.61 | $21.64 | $21.41 | $21.41 | $83.94 | 260 |
2017-07-24 | $21.90 | $21.92 | $21.83 | $21.83 | $85.59 | 267 |
2017-07-21 | $21.94 | $21.94 | $21.87 | $21.87 | $85.75 | 209 |
2017-07-20 | $21.74 | $21.75 | $21.74 | $21.75 | $85.27 | 214 |
2017-07-19 | $21.83 | $21.83 | $21.77 | $21.77 | $85.34 | 413 |
2017-07-18 | $22.35 | $22.35 | $22.15 | $22.15 | $86.84 | 359 |
2017-07-17 | $22.06 | $22.08 | $22.00 | $22.06 | $86.50 | 596 |
2017-07-14 | $22.07 | $22.13 | $21.97 | $22.11 | $86.69 | 2,592 |
2017-07-13 | $22.45 | $22.45 | $22.14 | $22.14 | $86.80 | 949 |
2017-07-12 | $22.27 | $22.35 | $22.27 | $22.35 | $87.62 | 256 |
2017-07-11 | $22.61 | $22.61 | $22.61 | $22.61 | $88.65 | 58 |
2017-07-10 | $22.69 | $22.72 | $22.69 | $22.72 | $89.08 | 475 |
2017-07-07 | $23.00 | $23.00 | $22.62 | $22.64 | $88.76 | 326 |
2017-07-06 | $22.82 | $22.93 | $22.66 | $22.93 | $89.90 | 819 |
2017-07-05 | $22.65 | $22.65 | $22.65 | $22.65 | $88.80 | 8 |
2017-07-03 | $22.65 | $22.65 | $22.65 | $22.65 | $88.80 | 45 |
2017-06-30 | $22.48 | $22.64 | $22.48 | $22.64 | $88.76 | 682 |
2017-06-29 | $22.42 | $22.98 | $22.41 | $22.65 | $88.80 | 3,592 |
2017-06-28 | $22.33 | $22.35 | $22.33 | $22.35 | $87.63 | 163 |
2017-06-27 | $22.68 | $22.68 | $22.68 | $22.68 | $88.92 | 4 |
2017-06-26 | $22.50 | $22.68 | $22.50 | $22.68 | $88.92 | 712 |
2017-06-23 | $22.75 | $22.75 | $22.75 | $22.75 | $89.19 | 1,327 |
2017-06-22 | $22.88 | $22.88 | $22.88 | $22.88 | $89.72 | 122 |
2017-06-21 | $22.71 | $22.87 | $22.71 | $22.87 | $89.67 | 223 |
2017-06-20 | $22.59 | $22.70 | $22.59 | $22.70 | $89.02 | 326 |
2017-06-19 | $22.35 | $22.35 | $22.30 | $22.31 | $87.49 | 206 |
2017-06-16 | $22.35 | $22.35 | $22.35 | $22.35 | $87.63 | 3 |
2017-06-15 | $22.35 | $22.35 | $22.35 | $22.35 | $87.63 | 4 |
2017-06-14 | $22.35 | $22.35 | $22.35 | $22.35 | $87.63 | 75 |
2017-06-13 | $22.48 | $22.48 | $22.48 | $22.48 | $88.13 | 16 |
2017-06-12 | $22.39 | $22.48 | $22.35 | $22.48 | $88.13 | 664 |
2017-06-09 | $22.30 | $22.30 | $22.27 | $22.27 | $87.30 | 448 |
2017-06-08 | $23.04 | $23.04 | $23.04 | $23.04 | $90.33 | 0 |
2017-06-07 | $22.94 | $23.08 | $22.94 | $23.04 | $90.33 | 201 |
2017-06-06 | $22.96 | $22.96 | $22.96 | $22.96 | $90.01 | 261 |
2017-06-05 | $22.70 | $22.70 | $22.70 | $22.70 | $89.00 | 31 |
2017-06-02 | $22.64 | $22.64 | $22.48 | $22.48 | $88.14 | 165 |
2017-06-01 | $23.37 | $23.37 | $23.37 | $23.37 | $91.63 | 28 |
2017-05-31 | $23.48 | $23.48 | $23.37 | $23.37 | $91.63 | 498 |
2017-05-30 | $23.43 | $23.45 | $23.43 | $23.45 | $91.94 | 57 |
2017-05-26 | $23.28 | $23.28 | $23.28 | $23.28 | $91.27 | 1,028 |
2017-05-25 | $22.99 | $23.14 | $22.99 | $23.08 | $90.49 | 332 |
2017-05-24 | $23.26 | $23.37 | $23.23 | $23.23 | $91.08 | 189 |
2017-05-23 | $23.50 | $23.50 | $23.32 | $23.35 | $91.55 | 289 |
2017-05-22 | $23.50 | $23.59 | $23.48 | $23.48 | $92.04 | 215 |
2017-05-19 | $23.75 | $23.75 | $23.64 | $23.67 | $92.80 | 2,061 |
2017-05-18 | $24.44 | $24.44 | $24.15 | $24.15 | $94.70 | 146 |
2017-05-17 | $24.08 | $24.25 | $24.00 | $24.10 | $94.49 | 1,270 |
2017-05-16 | $23.31 | $23.47 | $23.28 | $23.32 | $91.43 | 631 |
2017-05-15 | $23.11 | $23.28 | $23.11 | $23.28 | $91.27 | 189 |
2017-05-12 | $23.37 | $23.37 | $23.37 | $23.37 | $91.63 | 69 |
2017-05-11 | $23.36 | $23.37 | $23.36 | $23.37 | $91.63 | 80 |
2017-05-10 | $23.26 | $23.26 | $23.26 | $23.26 | $91.19 | 8 |
2017-05-09 | $23.24 | $23.34 | $23.15 | $23.26 | $91.19 | 787 |
2017-05-08 | $23.39 | $23.39 | $23.34 | $23.34 | $91.51 | 96 |
2017-05-05 | $23.22 | $23.22 | $23.08 | $23.08 | $90.47 | 154 |
2017-05-04 | $23.32 | $23.69 | $23.32 | $23.42 | $91.82 | 196 |
2017-05-03 | $23.23 | $23.46 | $23.23 | $23.41 | $91.79 | 151 |
2017-05-02 | $23.23 | $23.23 | $23.23 | $23.23 | $91.08 | 57 |
2017-05-01 | $23.30 | $23.30 | $23.07 | $23.07 | $90.45 | 310 |
2017-04-28 | $22.96 | $23.20 | $22.94 | $23.16 | $90.79 | 938 |
2017-04-27 | $22.87 | $22.87 | $22.87 | $22.87 | $89.68 | 56 |
2017-04-26 | $22.79 | $22.81 | $22.61 | $22.78 | $89.31 | 737 |
2017-04-25 | $22.66 | $22.87 | $22.66 | $22.81 | $89.43 | 273 |
2017-04-24 | $23.23 | $23.23 | $23.02 | $23.02 | $90.23 | 296 |
2017-04-21 | $23.73 | $23.80 | $23.64 | $23.68 | $92.84 | 534 |
2017-04-20 | $23.97 | $23.97 | $23.55 | $23.62 | $92.61 | 404 |
2017-04-19 | $23.88 | $23.94 | $23.77 | $23.92 | $93.78 | 718 |
2017-04-18 | $24.32 | $24.38 | $24.23 | $24.32 | $95.34 | 326 |
2017-04-17 | $24.58 | $24.64 | $24.31 | $24.40 | $95.66 | 1,590 |
2017-04-13 | $24.36 | $24.72 | $24.32 | $24.61 | $96.47 | 1,226 |
2017-04-12 | $23.79 | $24.27 | $23.79 | $24.15 | $94.68 | 915 |
2017-04-11 | $24.05 | $24.16 | $23.80 | $23.80 | $93.31 | 605 |
2017-04-10 | $23.87 | $23.92 | $23.81 | $23.91 | $93.74 | 405 |
2017-04-07 | $24.07 | $24.08 | $23.93 | $23.97 | $93.98 | 447 |
2017-04-06 | $24.35 | $24.35 | $23.92 | $24.01 | $94.14 | 800 |
2017-04-05 | $23.85 | $24.36 | $23.79 | $24.36 | $95.51 | 1,377 |
2017-04-04 | $24.00 | $24.05 | $24.00 | $24.05 | $94.29 | 114 |
2017-04-03 | $23.81 | $23.97 | $23.81 | $23.97 | $93.98 | 515 |
2017-03-31 | $23.85 | $23.85 | $23.63 | $23.63 | $92.65 | 296 |
2017-03-30 | $23.80 | $23.80 | $23.63 | $23.63 | $92.65 | 409 |
2017-03-29 | $24.00 | $24.08 | $23.94 | $23.94 | $93.86 | 94 |
2017-03-28 | $24.46 | $24.46 | $23.96 | $24.06 | $94.31 | 938 |
2017-03-27 | $24.94 | $24.95 | $24.53 | $24.53 | $96.17 | 725 |
2017-03-24 | $24.25 | $24.55 | $24.12 | $24.46 | $95.90 | 615 |
2017-03-23 | $24.43 | $24.43 | $24.08 | $24.31 | $95.30 | 854 |
2017-03-22 | $24.60 | $24.81 | $24.60 | $24.60 | $96.45 | 1,300 |
2017-03-21 | $24.11 | $24.59 | $24.11 | $24.59 | $96.40 | 1,623 |
2017-03-20 | $23.64 | $23.67 | $23.61 | $23.61 | $92.55 | 115 |
2017-03-17 | $23.44 | $23.44 | $23.40 | $23.40 | $91.75 | 55 |
2017-03-16 | $23.39 | $23.55 | $23.33 | $23.37 | $91.63 | 238 |
2017-03-15 | $23.89 | $23.89 | $23.42 | $23.55 | $92.31 | 495 |
2017-03-14 | $24.26 | $24.26 | $24.07 | $24.14 | $94.65 | 315 |
2017-03-13 | $24.08 | $24.08 | $23.87 | $23.95 | $93.90 | 902 |
2017-03-10 | $23.94 | $24.28 | $23.94 | $24.28 | $95.20 | 317 |
2017-03-09 | $24.06 | $24.38 | $24.06 | $24.36 | $95.53 | 287 |
2017-03-08 | $23.98 | $24.02 | $23.98 | $24.02 | $94.18 | 354 |
2017-03-07 | $23.72 | $23.72 | $23.72 | $23.72 | $93.01 | 58 |
2017-03-06 | $23.46 | $23.65 | $23.46 | $23.60 | $92.53 | 255 |
2017-03-03 | $23.40 | $23.42 | $23.31 | $23.31 | $91.39 | 114 |
2017-03-02 | $22.98 | $23.20 | $22.98 | $23.17 | $90.84 | 327 |
2017-03-01 | $23.13 | $23.13 | $22.66 | $22.80 | $89.39 | 668 |
2017-02-28 | $23.19 | $23.56 | $23.19 | $23.56 | $92.37 | 425 |
2017-02-27 | $23.16 | $23.24 | $23.09 | $23.09 | $90.53 | 415 |
2017-02-24 | $23.72 | $23.80 | $23.40 | $23.40 | $91.74 | 336 |
2017-02-23 | $23.45 | $23.50 | $23.45 | $23.49 | $92.10 | 309 |
2017-02-22 | $23.19 | $23.34 | $23.19 | $23.21 | $91.00 | 6,279 |
2017-02-21 | $23.22 | $23.29 | $23.08 | $23.08 | $90.49 | 1,049 |
2017-02-17 | $23.65 | $23.65 | $23.48 | $23.48 | $92.06 | 571 |
2017-02-16 | $23.67 | $23.68 | $23.53 | $23.53 | $92.25 | 411 |
2017-02-15 | $23.73 | $23.74 | $23.44 | $23.44 | $91.88 | 317 |
2017-02-14 | $23.68 | $23.68 | $23.68 | $23.68 | $92.84 | 17 |
2017-02-13 | $23.68 | $23.68 | $23.68 | $23.68 | $92.84 | 89 |
2017-02-10 | $23.92 | $24.00 | $23.82 | $23.89 | $93.66 | 765 |
2017-02-09 | $24.16 | $24.21 | $24.16 | $24.21 | $94.92 | 224 |
2017-02-08 | $24.75 | $24.75 | $24.65 | $24.65 | $96.64 | 132 |
2017-02-07 | $24.29 | $24.69 | $24.29 | $24.69 | $96.80 | 218 |
2017-02-06 | $24.40 | $24.51 | $24.31 | $24.51 | $96.10 | 381 |
2017-02-03 | $24.63 | $24.63 | $24.32 | $24.37 | $95.55 | 460 |
2017-02-02 | $24.91 | $25.06 | $24.79 | $24.99 | $97.98 | 804 |
2017-02-01 | $24.60 | $24.94 | $24.57 | $24.57 | $96.33 | 1,866 |
2017-01-31 | $25.01 | $25.27 | $24.86 | $24.86 | $97.47 | 552 |
2017-01-30 | $25.13 | $25.39 | $25.05 | $25.14 | $98.57 | 1,759 |
2017-01-27 | $24.34 | $24.34 | $24.34 | $24.34 | $95.43 | 34 |
2017-01-26 | $24.11 | $24.36 | $24.11 | $24.34 | $95.43 | 739 |
2017-01-25 | $24.37 | $24.37 | $24.25 | $24.25 | $95.07 | 245 |
2017-01-24 | $24.76 | $24.82 | $24.56 | $24.58 | $96.37 | 873 |
2017-01-23 | $25.39 | $25.60 | $25.39 | $25.49 | $99.94 | 624 |
2017-01-20 | $25.50 | $25.50 | $25.50 | $25.50 | $100.00 | 43 |
2017-01-19 | $25.45 | $25.54 | $25.45 | $25.50 | $100.00 | 342 |
2017-01-18 | $25.24 | $25.24 | $25.17 | $25.17 | $98.68 | 305 |
2017-01-17 | $25.13 | $25.47 | $25.09 | $25.34 | $99.35 | 1,211 |
2017-01-13 | $25.28 | $25.28 | $25.28 | $25.28 | $99.13 | 20 |
2017-01-12 | $25.65 | $25.65 | $25.28 | $25.28 | $99.13 | 679 |
2017-01-11 | $25.03 | $25.03 | $24.95 | $24.95 | $97.81 | 225 |
2017-01-10 | $25.19 | $25.25 | $25.06 | $25.09 | $98.37 | 487 |
2017-01-09 | $25.05 | $25.05 | $25.05 | $25.05 | $98.19 | 61 |
2017-01-06 | $25.03 | $25.05 | $24.88 | $25.05 | $98.19 | 388 |
2017-01-05 | $24.80 | $25.24 | $24.72 | $25.14 | $98.57 | 690 |
2017-01-04 | $25.28 | $25.28 | $24.63 | $24.68 | $96.76 | 852 |
2017-01-03 | $25.39 | $25.82 | $25.17 | $25.18 | $98.72 | 11,725 |
2016-12-30 | $25.62 | $25.94 | $25.57 | $25.94 | $101.70 | 4,433 |
2016-12-29 | $25.76 | $25.76 | $25.57 | $25.58 | $100.29 | 1,562 |
2016-12-28 | $25.09 | $25.83 | $25.09 | $25.72 | $100.84 | 10,332 |
2016-12-27 | $25.13 | $25.22 | $25.06 | $25.22 | $98.88 | 628 |
2016-12-23 | $25.46 | $25.54 | $25.39 | $25.41 | $99.62 | 280 |
2016-12-22 | $25.35 | $25.64 | $25.35 | $25.63 | $100.49 | 659 |
2016-12-21 | $24.97 | $25.21 | $24.97 | $25.21 | $98.84 | 484 |
2016-12-20 | $24.95 | $25.16 | $24.95 | $25.00 | $98.02 | 1,730 |
2016-12-19 | $25.35 | $25.50 | $25.27 | $25.31 | $99.23 | 2,077 |
2016-12-16 | $25.19 | $25.46 | $25.10 | $25.46 | $99.82 | 1,072 |
2016-12-15 | $25.60 | $25.83 | $25.23 | $25.55 | $100.17 | 1,450 |
2016-12-14 | $25.26 | $25.80 | $25.12 | $25.80 | $101.15 | 3,233 |
2016-12-13 | $24.82 | $25.33 | $24.80 | $24.95 | $97.82 | 1,663 |
2016-12-12 | $24.92 | $25.29 | $24.81 | $25.18 | $98.72 | 7,159 |
2016-12-09 | $24.94 | $24.98 | $24.86 | $24.86 | $97.47 | 689 |
2016-12-08 | $25.10 | $25.10 | $25.10 | $25.10 | $98.41 | 53 |
2016-12-07 | $25.86 | $25.95 | $25.26 | $25.41 | $99.62 | 857 |
2016-12-06 | $26.36 | $26.42 | $25.86 | $25.95 | $101.74 | 2,132 |
2016-12-05 | $26.48 | $26.48 | $26.39 | $26.39 | $103.45 | 167 |
2016-12-02 | $26.97 | $27.20 | $26.97 | $27.20 | $106.64 | 289 |
2016-12-01 | $26.91 | $27.25 | $26.84 | $27.11 | $106.29 | 108,841 |
2016-11-30 | $26.80 | $26.91 | $26.63 | $26.91 | $105.51 | 949 |
2016-11-29 | $26.90 | $26.97 | $26.76 | $26.87 | $105.35 | 546 |
2016-11-28 | $26.53 | $27.05 | $26.53 | $27.05 | $106.03 | 1,018 |
2016-11-25 | $26.69 | $26.69 | $26.59 | $26.60 | $104.29 | 112 |
2016-11-23 | $26.90 | $26.92 | $26.78 | $26.78 | $105.00 | 472 |
2016-11-22 | $27.34 | $27.39 | $26.93 | $26.93 | $105.57 | 12,276 |
2016-11-21 | $27.29 | $27.70 | $27.29 | $27.42 | $107.49 | 1,202 |
2016-11-18 | $27.87 | $27.87 | $27.65 | $27.78 | $108.92 | 981 |
2016-11-17 | $28.20 | $28.20 | $27.66 | $27.81 | $109.03 | 5,719 |
2016-11-16 | $28.33 | $28.33 | $28.14 | $28.16 | $110.41 | 836 |
2016-11-15 | $28.45 | $28.45 | $28.45 | $28.45 | $111.54 | 68 |
2016-11-14 | $29.08 | $29.08 | $28.42 | $28.45 | $111.54 | 849 |
2016-11-11 | $30.04 | $30.04 | $29.43 | $29.43 | $115.39 | 1,136 |
2016-11-10 | $29.61 | $30.34 | $29.42 | $29.96 | $117.46 | 6,342 |
2016-11-09 | $32.14 | $32.14 | $30.07 | $30.25 | $118.60 | 5,922 |
2016-11-08 | $31.83 | $31.83 | $31.35 | $31.54 | $123.66 | 442 |
2016-11-07 | $32.00 | $32.00 | $31.55 | $31.57 | $123.78 | 1,029 |
2016-11-04 | $33.05 | $33.05 | $32.35 | $32.86 | $128.83 | 5,995 |
2016-11-03 | $32.84 | $33.12 | $32.56 | $33.02 | $129.46 | 413 |
2016-11-02 | $32.65 | $32.91 | $32.34 | $32.82 | $128.66 | 636 |
2016-11-01 | $31.65 | $32.51 | $31.65 | $32.32 | $126.72 | 3,072 |
2016-10-31 | $32.05 | $32.05 | $31.62 | $31.65 | $124.09 | 4,804 |
2016-10-28 | $31.60 | $32.19 | $31.56 | $32.19 | $126.21 | 89,739 |
2016-10-27 | $31.95 | $32.08 | $31.90 | $32.00 | $125.46 | 1,444 |
2016-10-26 | $31.59 | $31.59 | $31.29 | $31.50 | $123.51 | 492 |
2016-10-25 | $30.77 | $31.23 | $30.77 | $31.11 | $121.97 | 782 |
2016-10-24 | $30.64 | $30.77 | $30.64 | $30.68 | $120.29 | 459 |
2016-10-21 | $31.45 | $31.45 | $30.93 | $31.04 | $121.69 | 967 |
2016-10-20 | $30.55 | $30.55 | $30.55 | $30.55 | $119.78 | 58 |
2016-10-19 | $30.97 | $30.97 | $30.55 | $30.55 | $119.78 | 417 |
2016-10-18 | $30.94 | $31.08 | $30.73 | $30.94 | $121.29 | 2,928 |
2016-10-17 | $31.38 | $31.38 | $31.12 | $31.37 | $122.98 | 850 |
2016-10-14 | $30.85 | $31.30 | $30.74 | $31.30 | $122.71 | 487 |
2016-10-13 | $31.59 | $31.66 | $31.22 | $31.22 | $122.40 | 511 |
2016-10-12 | $31.06 | $31.21 | $30.86 | $31.02 | $121.62 | 1,346 |
2016-10-11 | $31.05 | $31.55 | $31.05 | $31.24 | $122.48 | 1,072 |
2016-10-10 | $29.98 | $30.27 | $29.98 | $30.27 | $118.68 | 176 |
2016-10-07 | $30.54 | $30.82 | $30.54 | $30.66 | $120.20 | 314 |
2016-10-06 | $30.60 | $30.60 | $30.29 | $30.30 | $118.81 | 412 |
2016-10-05 | $30.42 | $30.42 | $30.16 | $30.31 | $118.84 | 443 |
2016-10-04 | $30.65 | $30.97 | $30.56 | $30.77 | $120.64 | 2,777 |
2016-10-03 | $30.35 | $30.51 | $30.30 | $30.46 | $119.42 | 218 |
2016-09-30 | $30.31 | $30.38 | $29.83 | $29.83 | $116.95 | 2,441 |
2016-09-29 | $30.02 | $30.61 | $30.00 | $30.61 | $120.00 | 1,876 |
2016-09-28 | $30.43 | $30.43 | $30.11 | $30.16 | $118.25 | 158 |
2016-09-27 | $30.66 | $30.66 | $30.24 | $30.24 | $118.56 | 1,240 |
2016-09-26 | $30.44 | $30.47 | $30.34 | $30.47 | $119.46 | 833 |
2016-09-23 | $29.99 | $30.18 | $29.80 | $30.18 | $118.33 | 1,394 |
2016-09-22 | $29.96 | $30.04 | $29.82 | $29.95 | $117.42 | 819 |
2016-09-21 | $31.07 | $31.18 | $30.42 | $30.43 | $119.31 | 1,239 |
2016-09-20 | $31.13 | $31.14 | $31.00 | $31.13 | $122.05 | 771 |
2016-09-19 | $30.70 | $31.22 | $30.65 | $30.88 | $121.07 | 8,408 |
2016-09-16 | $31.51 | $31.55 | $31.30 | $31.40 | $123.11 | 2,808 |
2016-09-15 | $31.34 | $31.34 | $30.96 | $31.14 | $122.08 | 2,159 |
2016-09-14 | $31.39 | $31.83 | $31.36 | $31.67 | $124.17 | 1,023 |
2016-09-13 | $30.94 | $31.65 | $30.90 | $31.58 | $123.81 | 1,019 |
2016-09-12 | $31.50 | $31.50 | $30.39 | $30.44 | $119.36 | 4,085 |
2016-09-09 | $29.95 | $31.11 | $29.95 | $31.11 | $121.97 | 1,868 |
2016-09-08 | $29.41 | $29.50 | $29.37 | $29.46 | $115.50 | 1,195 |
2016-09-07 | $29.34 | $29.48 | $29.21 | $29.21 | $114.52 | 369 |
2016-09-06 | $29.51 | $29.56 | $29.43 | $29.43 | $115.39 | 782 |
2016-09-02 | $29.64 | $29.64 | $29.35 | $29.39 | $115.23 | 1,170 |
2016-09-01 | $29.99 | $30.22 | $29.92 | $29.97 | $117.50 | 810 |
2016-08-31 | $29.90 | $30.00 | $29.90 | $30.00 | $117.62 | 382 |
2016-08-30 | $29.63 | $29.90 | $29.48 | $29.68 | $116.37 | 768 |
2016-08-29 | $29.78 | $29.78 | $29.49 | $29.67 | $116.33 | 876 |
2016-08-26 | $29.85 | $30.41 | $29.47 | $30.31 | $118.84 | 1,261 |
2016-08-25 | $29.89 | $30.02 | $29.86 | $29.93 | $117.35 | 876 |
2016-08-24 | $29.96 | $30.13 | $29.82 | $30.10 | $118.01 | 822 |
2016-08-23 | $29.91 | $29.91 | $29.55 | $29.67 | $116.31 | 336 |
2016-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $117.60 | 126 |
2016-08-19 | $30.16 | $30.16 | $30.16 | $30.16 | $118.25 | 69 |
2016-08-18 | $30.20 | $30.21 | $30.05 | $30.06 | $117.86 | 329 |
2016-08-17 | $30.72 | $30.75 | $30.48 | $30.48 | $119.50 | 668 |
2016-08-16 | $30.11 | $30.32 | $30.11 | $30.32 | $118.87 | 60 |
2016-08-15 | $29.67 | $29.67 | $29.67 | $29.67 | $116.33 | 63 |
2016-08-12 | $30.15 | $30.15 | $30.15 | $30.15 | $118.19 | 82 |
2016-08-11 | $30.07 | $30.23 | $30.07 | $30.12 | $118.09 | 557 |
2016-08-10 | $29.95 | $30.35 | $29.95 | $30.30 | $118.80 | 475 |
2016-08-09 | $30.02 | $30.15 | $30.01 | $30.15 | $118.20 | 599 |
2016-08-08 | $29.97 | $30.15 | $29.97 | $30.05 | $117.82 | 1,385 |
2016-08-05 | $30.27 | $30.27 | $30.02 | $30.07 | $117.89 | 2,932 |
2016-08-04 | $30.52 | $30.72 | $30.52 | $30.72 | $120.44 | 103 |
2016-08-03 | $30.89 | $30.89 | $30.71 | $30.71 | $120.40 | 3,852 |
2016-08-02 | $30.92 | $31.24 | $30.92 | $31.01 | $121.56 | 1,428 |
2016-08-01 | $30.47 | $30.47 | $29.99 | $30.40 | $119.17 | 992 |
2016-07-29 | $30.14 | $30.14 | $30.14 | $30.14 | $118.17 | 60 |
2016-07-28 | $30.68 | $30.68 | $30.60 | $30.60 | $119.98 | 111 |
2016-07-27 | $30.40 | $30.40 | $30.40 | $30.40 | $119.19 | 83 |
2016-07-26 | $30.56 | $30.56 | $30.39 | $30.47 | $119.46 | 136 |
2016-07-25 | $30.56 | $30.56 | $30.56 | $30.56 | $119.82 | 24 |
2016-07-22 | $30.79 | $30.79 | $30.56 | $30.56 | $119.82 | 8,775 |
2016-07-21 | $30.70 | $31.06 | $30.53 | $31.06 | $121.78 | 603 |
2016-07-20 | $30.90 | $31.06 | $30.52 | $30.52 | $119.66 | 913 |
2016-07-19 | $31.05 | $31.18 | $30.99 | $30.99 | $121.50 | 298 |
2016-07-18 | $30.80 | $30.93 | $30.73 | $30.79 | $120.73 | 1,245 |
2016-07-15 | $30.80 | $30.97 | $30.80 | $30.81 | $120.80 | 412 |
2016-07-14 | $30.32 | $30.89 | $30.32 | $30.85 | $120.95 | 3,788 |
2016-07-13 | $30.90 | $31.17 | $30.77 | $31.04 | $121.70 | 2,398 |
2016-07-12 | $31.00 | $31.00 | $30.78 | $30.85 | $120.95 | 692 |
2016-07-11 | $31.44 | $31.68 | $31.40 | $31.48 | $123.42 | 2,920 |
2016-07-08 | $32.27 | $32.27 | $31.83 | $31.83 | $124.81 | 5,457 |
2016-07-07 | $33.25 | $33.25 | $32.95 | $33.09 | $129.74 | 2,120 |
2016-07-06 | $33.99 | $33.99 | $33.18 | $33.18 | $130.09 | 3,990 |
2016-07-05 | $33.40 | $33.98 | $33.40 | $33.63 | $131.85 | 1,850 |
2016-07-01 | $32.53 | $32.99 | $32.53 | $32.81 | $128.64 | 398 |
2016-06-30 | $34.26 | $34.37 | $32.93 | $32.93 | $129.11 | 2,024 |
2016-06-29 | $34.75 | $34.75 | $34.21 | $34.30 | $134.48 | 2,895 |
2016-06-28 | $36.31 | $36.31 | $35.50 | $35.59 | $139.54 | 2,382 |
2016-06-27 | $35.92 | $37.37 | $35.89 | $37.06 | $145.30 | 10,161 |
2016-06-24 | $35.19 | $35.19 | $33.96 | $35.06 | $137.46 | 14,230 |
2016-06-23 | $32.44 | $32.46 | $32.28 | $32.28 | $126.56 | 546 |
2016-06-22 | $33.20 | $33.55 | $33.20 | $33.55 | $131.54 | 236 |
2016-06-21 | $33.20 | $33.46 | $33.20 | $33.46 | $131.19 | 1,005 |
2016-06-20 | $33.11 | $33.16 | $33.00 | $33.07 | $129.66 | 728 |
2016-06-17 | $34.51 | $34.51 | $34.11 | $34.11 | $133.73 | 665 |
2016-06-16 | $34.41 | $35.01 | $34.20 | $34.20 | $134.09 | 1,777 |
2016-06-15 | $34.08 | $34.08 | $33.70 | $34.00 | $133.30 | 1,707 |
2016-06-14 | $34.30 | $34.53 | $34.07 | $34.28 | $134.40 | 1,407 |
2016-06-13 | $33.74 | $34.10 | $33.32 | $34.10 | $133.69 | 3,109 |
2016-06-10 | $33.19 | $33.45 | $32.91 | $33.37 | $130.83 | 3,213 |
2016-06-09 | $32.60 | $32.67 | $32.42 | $32.42 | $127.11 | 445 |
2016-06-08 | $32.40 | $32.41 | $32.27 | $32.27 | $126.50 | 303 |
2016-06-07 | $32.68 | $32.69 | $32.30 | $32.53 | $127.54 | 1,434 |
2016-06-06 | $33.08 | $33.08 | $32.62 | $32.63 | $127.93 | 5,472 |
2016-06-03 | $33.29 | $33.53 | $33.29 | $33.45 | $131.15 | 1,565 |
2016-06-02 | $33.43 | $33.55 | $33.04 | $33.04 | $129.54 | 3,209 |
2016-06-01 | $33.75 | $33.75 | $33.46 | $33.46 | $131.19 | 1,062 |
2016-05-31 | $33.74 | $33.96 | $33.56 | $33.69 | $132.09 | 1,214 |
2016-05-27 | $34.00 | $34.00 | $33.80 | $33.80 | $132.52 | 425 |
2016-05-26 | $34.17 | $34.26 | $34.17 | $34.21 | $134.13 | 417 |
2016-05-25 | $34.38 | $34.38 | $34.14 | $34.22 | $134.17 | 1,350 |
2016-05-24 | $35.32 | $35.32 | $34.50 | $34.69 | $136.01 | 2,770 |
2016-05-23 | $35.85 | $35.96 | $35.74 | $35.96 | $140.99 | 805 |
2016-05-20 | $36.13 | $36.18 | $35.71 | $35.80 | $140.36 | 4,206 |
2016-05-19 | $36.55 | $37.34 | $36.55 | $36.76 | $144.12 | 1,714 |
2016-05-18 | $36.84 | $36.86 | $35.83 | $36.58 | $143.42 | 2,176 |
2016-05-17 | $35.85 | $36.55 | $35.60 | $36.55 | $143.30 | 1,683 |
2016-05-16 | $35.74 | $35.74 | $35.38 | $35.50 | $139.18 | 487 |
2016-05-13 | $35.77 | $36.58 | $35.77 | $36.48 | $143.03 | 2,592 |
2016-05-12 | $36.09 | $36.09 | $35.63 | $35.69 | $139.93 | 611 |
2016-05-11 | $35.71 | $35.71 | $35.65 | $35.65 | $139.77 | 75 |
2016-05-10 | $35.29 | $35.66 | $35.02 | $35.02 | $137.30 | 578 |
2016-05-09 | $35.91 | $35.95 | $35.59 | $35.59 | $139.54 | 1,735 |
2016-05-06 | $36.06 | $36.44 | $35.82 | $35.82 | $140.44 | 1,267 |
2016-05-05 | $35.81 | $36.27 | $35.67 | $36.05 | $141.34 | 1,359 |
2016-05-04 | $36.22 | $36.22 | $35.60 | $35.93 | $140.87 | 2,245 |
2016-05-03 | $35.90 | $35.90 | $35.75 | $35.75 | $140.16 | 128 |
2016-05-02 | $35.21 | $35.33 | $34.83 | $34.83 | $136.56 | 2,217 |
2016-04-29 | $35.21 | $35.88 | $35.16 | $35.56 | $139.42 | 1,704 |
2016-04-28 | $34.44 | $35.17 | $34.18 | $35.07 | $137.50 | 4,005 |
2016-04-27 | $34.62 | $34.62 | $34.19 | $34.20 | $134.09 | 536 |
2016-04-26 | $34.77 | $34.89 | $34.54 | $34.54 | $135.42 | 2,925 |
2016-04-25 | $34.98 | $35.29 | $34.98 | $35.29 | $138.36 | 326 |
2016-04-22 | $35.17 | $35.17 | $34.73 | $34.73 | $136.16 | 376 |
2016-04-21 | $34.90 | $35.32 | $34.58 | $35.32 | $138.47 | 273 |
2016-04-20 | $34.75 | $34.85 | $34.73 | $34.73 | $136.16 | 450 |
2016-04-19 | $34.85 | $34.85 | $34.47 | $34.79 | $136.40 | 1,047 |
2016-04-18 | $35.60 | $35.60 | $35.07 | $35.07 | $137.50 | 566 |
2016-04-15 | $35.71 | $35.71 | $35.36 | $35.36 | $138.63 | 199 |
2016-04-14 | $35.57 | $35.64 | $35.55 | $35.62 | $139.65 | 668 |
2016-04-13 | $36.10 | $36.16 | $35.41 | $35.41 | $138.83 | 861 |
2016-04-12 | $37.29 | $37.34 | $36.64 | $36.64 | $143.65 | 486 |
2016-04-11 | $37.00 | $37.32 | $36.59 | $37.32 | $146.31 | 799 |
2016-04-08 | $37.23 | $37.39 | $36.90 | $37.36 | $146.48 | 395 |
2016-04-07 | $37.17 | $38.04 | $37.17 | $37.84 | $148.36 | 2,064 |
2016-04-06 | $37.67 | $37.74 | $36.85 | $36.85 | $144.48 | 3,537 |
2016-04-05 | $37.37 | $37.61 | $37.26 | $37.60 | $147.42 | 5,004 |
2016-04-04 | $36.38 | $36.82 | $36.36 | $36.82 | $144.36 | 2,352 |
2016-04-01 | $36.61 | $36.70 | $36.10 | $36.10 | $141.55 | 3,482 |
2016-03-31 | $36.50 | $36.51 | $36.33 | $36.48 | $143.03 | 401 |
2016-03-30 | $36.25 | $36.69 | $36.17 | $36.53 | $143.22 | 2,802 |
2016-03-29 | $38.23 | $38.23 | $36.52 | $36.52 | $143.18 | 2,574 |
2016-03-28 | $38.39 | $38.41 | $37.89 | $37.98 | $148.91 | 3,209 |
2016-03-24 | $38.98 | $38.98 | $38.20 | $38.20 | $149.77 | 1,330 |
2016-03-23 | $37.74 | $38.17 | $37.74 | $38.17 | $149.65 | 4,631 |
2016-03-22 | $37.71 | $37.84 | $37.13 | $37.34 | $146.40 | 1,468 |
2016-03-21 | $37.51 | $37.55 | $37.43 | $37.46 | $146.87 | 244 |
2016-03-18 | $37.60 | $37.81 | $37.20 | $37.41 | $146.67 | 1,217 |
2016-03-17 | $38.32 | $38.32 | $37.62 | $37.74 | $147.97 | 902 |
2016-03-16 | $39.07 | $39.35 | $38.50 | $38.62 | $151.42 | 6,301 |
2016-03-15 | $39.45 | $39.58 | $39.34 | $39.44 | $154.63 | 243 |
2016-03-14 | $38.95 | $39.00 | $38.68 | $38.79 | $152.08 | 1,424 |
2016-03-11 | $39.33 | $39.33 | $38.54 | $38.62 | $151.42 | 1,528 |
2016-03-10 | $39.45 | $40.80 | $39.45 | $40.26 | $157.85 | 1,188 |
2016-03-09 | $39.85 | $40.06 | $39.82 | $39.98 | $156.75 | 1,540 |
2016-03-08 | $40.15 | $40.29 | $40.07 | $40.29 | $157.95 | 811 |
2016-03-07 | $39.59 | $39.59 | $38.80 | $38.95 | $152.71 | 962 |
2016-03-04 | $39.62 | $39.81 | $38.99 | $39.19 | $153.65 | 4,494 |
2016-03-03 | $40.61 | $40.62 | $39.80 | $39.80 | $156.04 | 2,130 |
2016-03-02 | $41.63 | $41.63 | $40.63 | $40.63 | $159.30 | 2,391 |
2016-03-01 | $42.77 | $42.90 | $41.52 | $41.52 | $162.79 | 1,501 |
2016-02-29 | $42.41 | $43.15 | $42.41 | $43.15 | $169.18 | 104 |
2016-02-26 | $42.74 | $42.89 | $42.55 | $42.89 | $168.16 | 1,519 |
2016-02-25 | $43.94 | $44.21 | $43.35 | $43.39 | $170.12 | 3,258 |
2016-02-24 | $45.90 | $46.02 | $45.35 | $45.35 | $177.80 | 1,243 |
2016-02-23 | $44.47 | $44.73 | $44.13 | $44.65 | $175.08 | 998 |
2016-02-22 | $44.51 | $44.55 | $43.96 | $44.19 | $173.25 | 3,245 |
2016-02-19 | $45.60 | $45.68 | $45.20 | $45.36 | $177.84 | 1,259 |
2016-02-18 | $45.29 | $45.51 | $45.09 | $45.37 | $177.88 | 311 |
2016-02-17 | $45.90 | $45.90 | $44.71 | $44.97 | $176.31 | 6,841 |
2016-02-16 | $47.54 | $47.89 | $46.42 | $46.46 | $182.16 | 2,704 |
2016-02-12 | $49.52 | $49.80 | $48.67 | $48.76 | $191.17 | 2,491 |
2016-02-11 | $50.15 | $51.26 | $50.00 | $50.56 | $198.21 | 4,069 |
2016-02-10 | $48.76 | $49.11 | $47.64 | $49.11 | $192.54 | 1,476 |
2016-02-09 | $49.95 | $50.08 | $48.99 | $49.42 | $193.76 | 3,929 |
2016-02-08 | $49.34 | $50.47 | $49.10 | $49.23 | $193.01 | 5,311 |
2016-02-05 | $46.08 | $47.54 | $46.05 | $47.53 | $186.35 | 1,469 |
2016-02-04 | $46.35 | $46.35 | $45.05 | $45.54 | $178.55 | 4,021 |
2016-02-03 | $46.08 | $47.76 | $46.02 | $46.25 | $181.33 | 4,490 |
2016-02-02 | $46.35 | $47.00 | $45.89 | $46.84 | $183.64 | 8,201 |
2016-02-01 | $45.50 | $45.80 | $44.81 | $44.94 | $176.20 | 2,862 |
2016-01-29 | $47.05 | $47.05 | $44.79 | $44.80 | $175.65 | 4,273 |
2016-01-28 | $47.30 | $48.47 | $47.30 | $48.07 | $188.47 | 2,827 |
2016-01-27 | $47.34 | $48.46 | $46.69 | $48.00 | $188.21 | 2,169 |
2016-01-26 | $48.14 | $48.14 | $47.03 | $47.04 | $184.43 | 1,259 |
2016-01-25 | $47.55 | $49.31 | $47.55 | $49.26 | $193.13 | 3,146 |
2016-01-22 | $48.28 | $48.48 | $47.30 | $47.30 | $185.45 | 2,759 |
2016-01-21 | $49.88 | $50.39 | $48.38 | $49.61 | $194.50 | 5,921 |
2016-01-20 | $50.39 | $53.15 | $49.20 | $49.94 | $195.80 | 7,945 |
2016-01-19 | $48.13 | $50.00 | $47.71 | $49.31 | $193.33 | 2,227 |
2016-01-15 | $49.58 | $50.38 | $48.76 | $48.76 | $191.17 | 2,331 |
2016-01-14 | $48.12 | $49.07 | $47.16 | $47.41 | $185.88 | 2,314 |
2016-01-13 | $45.80 | $48.54 | $45.65 | $48.49 | $190.11 | 4,667 |
2016-01-12 | $45.52 | $47.25 | $45.52 | $46.20 | $181.14 | 937 |
2016-01-11 | $45.84 | $47.22 | $45.61 | $46.43 | $182.04 | 2,194 |
2016-01-08 | $44.33 | $46.23 | $44.33 | $46.18 | $181.06 | 2,846 |
2016-01-07 | $44.12 | $45.02 | $43.80 | $44.91 | $176.08 | 5,322 |
2016-01-06 | $42.42 | $43.05 | $42.23 | $42.93 | $168.31 | 1,485 |
2016-01-05 | $41.79 | $41.96 | $41.53 | $41.61 | $163.14 | 1,315 |
2016-01-04 | $41.84 | $42.34 | $41.67 | $41.67 | $163.37 | 3,644 |
2015-12-31 | $39.91 | $40.53 | $39.66 | $40.53 | $158.90 | 1,049 |
2015-12-30 | $39.60 | $39.74 | $39.60 | $39.74 | $155.81 | 471 |
2015-12-29 | $39.57 | $39.57 | $38.95 | $39.18 | $153.61 | 1,649 |
2015-12-28 | $39.98 | $40.51 | $39.74 | $39.74 | $155.81 | 1,302 |
2015-12-24 | $39.54 | $39.67 | $39.37 | $39.58 | $155.18 | 2,664 |
2015-12-23 | $40.47 | $40.47 | $39.63 | $39.69 | $155.61 | 1,674 |
2015-12-22 | $41.55 | $41.55 | $40.73 | $40.73 | $159.69 | 1,373 |
2015-12-21 | $41.64 | $42.06 | $41.27 | $41.58 | $163.02 | 2,459 |
2015-12-18 | $41.29 | $42.07 | $41.29 | $42.07 | $164.94 | 2,261 |
2015-12-17 | $40.28 | $40.92 | $40.06 | $40.90 | $160.36 | 750 |
2015-12-16 | $40.53 | $40.92 | $39.81 | $40.00 | $156.83 | 3,242 |
2015-12-15 | $40.94 | $41.04 | $40.81 | $40.89 | $160.32 | 2,729 |
2015-12-14 | $41.37 | $42.26 | $41.37 | $41.76 | $163.73 | 2,707 |
2015-12-11 | $41.00 | $41.42 | $40.57 | $41.37 | $162.20 | 2,358 |
2015-12-10 | $40.12 | $40.14 | $39.74 | $40.14 | $157.38 | 692 |
2015-12-09 | $39.15 | $40.39 | $38.88 | $40.33 | $158.12 | 1,715 |
2015-12-08 | $39.33 | $39.70 | $39.33 | $39.38 | $154.40 | 1,525 |
2015-12-07 | $38.95 | $38.95 | $38.84 | $38.84 | $152.27 | 704 |
2015-12-04 | $38.24 | $38.69 | $38.14 | $38.14 | $149.53 | 3,526 |
2015-12-03 | $38.25 | $39.15 | $38.10 | $39.05 | $153.10 | 1,776 |
2015-12-02 | $36.96 | $37.85 | $36.96 | $37.77 | $148.08 | 1,346 |
2015-12-01 | $37.26 | $37.27 | $36.93 | $36.93 | $144.79 | 896 |
2015-11-30 | $36.97 | $37.54 | $36.85 | $37.53 | $147.14 | 1,724 |
2015-11-27 | $37.48 | $37.48 | $37.48 | $37.48 | $146.95 | 37 |
2015-11-25 | $37.42 | $37.48 | $37.37 | $37.48 | $146.95 | 168 |
2015-11-24 | $38.57 | $38.57 | $37.55 | $37.66 | $147.66 | 2,078 |
2015-11-23 | $37.99 | $38.11 | $37.99 | $38.11 | $149.42 | 65 |
2015-11-20 | $38.30 | $38.35 | $38.13 | $38.35 | $150.36 | 1,526 |
2015-11-19 | $38.65 | $38.80 | $38.54 | $38.65 | $151.53 | 310 |
2015-11-18 | $39.61 | $39.66 | $38.57 | $38.59 | $151.30 | 1,720 |
2015-11-17 | $39.79 | $40.05 | $39.22 | $39.96 | $156.67 | 932 |
2015-11-16 | $40.51 | $40.74 | $39.76 | $39.76 | $155.90 | 1,752 |
2015-11-13 | $40.23 | $40.76 | $40.06 | $40.72 | $159.65 | 2,863 |
2015-11-12 | $39.29 | $40.00 | $38.96 | $40.00 | $156.83 | 1,134 |
2015-11-11 | $37.98 | $38.34 | $37.98 | $38.06 | $149.22 | 604 |
2015-11-10 | $38.62 | $38.62 | $38.25 | $38.25 | $149.97 | 570 |
2015-11-09 | $38.21 | $38.58 | $38.16 | $38.32 | $150.25 | 399 |
2015-11-06 | $37.91 | $37.91 | $37.91 | $37.91 | $148.63 | 40 |
2015-11-05 | $38.10 | $38.11 | $37.54 | $37.54 | $147.18 | 516 |
2015-11-04 | $37.35 | $37.64 | $37.35 | $37.64 | $147.57 | 75 |
2015-11-03 | $37.74 | $37.74 | $37.22 | $37.35 | $146.44 | 601 |
2015-11-02 | $38.70 | $38.70 | $37.53 | $37.59 | $147.38 | 506 |
2015-10-30 | $38.50 | $38.75 | $38.31 | $38.74 | $151.89 | 855 |
2015-10-29 | $38.41 | $38.87 | $38.41 | $38.65 | $151.53 | 854 |
2015-10-28 | $39.60 | $39.60 | $38.26 | $38.26 | $150.00 | 1,643 |
2015-10-27 | $40.13 | $40.13 | $39.88 | $39.88 | $156.36 | 2,858 |
2015-10-26 | $39.26 | $39.31 | $39.26 | $39.31 | $154.12 | 107 |
2015-10-23 | $39.07 | $39.41 | $39.07 | $39.09 | $153.26 | 513 |
2015-10-22 | $39.82 | $39.82 | $39.41 | $39.47 | $154.75 | 403 |
2015-10-21 | $39.20 | $40.07 | $39.20 | $40.07 | $157.10 | 2,109 |
2015-10-20 | $39.06 | $39.36 | $38.89 | $39.36 | $154.32 | 410 |
2015-10-19 | $39.42 | $39.42 | $39.42 | $39.42 | $154.55 | 2 |
2015-10-16 | $39.45 | $39.64 | $39.36 | $39.42 | $154.55 | 2,068 |
2015-10-15 | $40.19 | $40.34 | $39.59 | $39.59 | $155.22 | 365 |
2015-10-14 | $39.74 | $40.02 | $39.74 | $39.82 | $156.12 | 690 |
2015-10-13 | $39.07 | $39.87 | $38.90 | $39.86 | $156.28 | 1,167 |
2015-10-12 | $39.01 | $39.14 | $39.01 | $39.10 | $153.30 | 371 |
2015-10-09 | $39.05 | $39.24 | $38.94 | $39.24 | $153.85 | 3,423 |
2015-10-08 | $40.10 | $40.10 | $39.10 | $39.18 | $153.61 | 1,126 |
2015-10-07 | $40.66 | $40.87 | $40.02 | $40.02 | $156.91 | 4,750 |
2015-10-06 | $40.75 | $41.26 | $40.71 | $41.07 | $161.02 | 2,838 |
2015-10-05 | $41.28 | $41.35 | $40.70 | $40.73 | $159.67 | 9,960 |
2015-10-02 | $44.59 | $44.86 | $42.55 | $42.55 | $166.82 | 3,755 |
2015-10-01 | $43.41 | $44.41 | $43.21 | $43.66 | $171.18 | 2,478 |
2015-09-30 | $43.62 | $44.43 | $43.40 | $43.44 | $170.30 | 548 |
2015-09-29 | $44.61 | $45.07 | $44.37 | $44.65 | $175.06 | 1,628 |
2015-09-28 | $43.05 | $44.57 | $43.05 | $44.41 | $174.10 | 2,029 |
2015-09-25 | $41.93 | $42.38 | $41.68 | $42.38 | $166.16 | 1,004 |
2015-09-24 | $42.80 | $43.01 | $42.19 | $42.32 | $165.92 | 1,578 |
2015-09-23 | $41.61 | $41.93 | $41.45 | $41.93 | $164.39 | 913 |
2015-09-22 | $41.37 | $41.87 | $41.32 | $41.87 | $164.17 | 1,053 |
2015-09-21 | $40.66 | $40.75 | $39.81 | $40.48 | $158.71 | 1,087 |
2015-09-18 | $40.62 | $41.13 | $40.29 | $41.13 | $161.26 | 1,897 |
2015-09-17 | $39.67 | $39.81 | $39.04 | $39.74 | $155.81 | 2,564 |
2015-09-16 | $40.35 | $40.46 | $39.63 | $39.69 | $155.61 | 985 |
2015-09-15 | $41.13 | $41.29 | $40.44 | $40.44 | $158.56 | 2,270 |
2015-09-14 | $40.78 | $41.48 | $40.78 | $41.40 | $162.32 | 896 |
2015-09-11 | $42.00 | $42.08 | $41.10 | $41.10 | $161.14 | 4,441 |
2015-09-10 | $41.74 | $41.74 | $40.82 | $41.67 | $163.37 | 2,518 |
2015-09-09 | $40.14 | $41.72 | $40.08 | $41.72 | $163.57 | 4,035 |
2015-09-08 | $41.70 | $41.80 | $40.74 | $40.80 | $159.96 | 3,604 |
2015-09-04 | $42.62 | $43.09 | $42.53 | $42.69 | $167.37 | 8,994 |
2015-09-03 | $42.00 | $42.07 | $41.42 | $41.74 | $163.65 | 1,743 |
2015-09-02 | $42.71 | $43.47 | $42.22 | $42.22 | $165.53 | 5,432 |
ProShares UltraShort MidCap400 (MZZ) News Headlines
Recent ProShares UltraShort MidCap400 (MZZ) News
Similar Companies to ProShares UltraShort MidCap400 (MZZ) 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 | -- | -- | -- |