ProShares Short QQQ (PSQ) Exchange: NYSE ARCA
Data as of April 26, 2024
$45.33 ($-0.72) -1.56%
ProShares Short QQQ - Daily Information
Click for more stock information on ProShares Short QQQ.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $45.70 |
Previous Close | $45.33 |
High | $45.78 |
Low | $45.18 |
Adjusted Open | $45.70 |
Previous Adjusted Close | $45.33 |
Adjusted High | $45.78 |
Adjusted Low | $45.18 |
About ProShares Short QQQ (PSQ)
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 the Nasdaq, Inc. (the “Index Provider”). The Index includes 100 of the largest domestic and international non-financial companies listed on The Nasdaq Stock Market based on market capitalization. The Index reflects companies across major industry groups including computer hardware and software, telecommunications, retail/wholesale trade and biotechnology. Companies selected for inclusion are non-financial companies that meet appropriate trading volumes, adjusted market capitalization and other eligibility criteria. The Index is published under the Bloomberg ticker symbol “NDX.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology industry group. The Fund will not directly short the securities of issuers contained in the Index. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short QQQ (PSQ)
Historical Stock Data for ProShares Short QQQ (PSQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $45.70 | $45.78 | $45.18 | $45.33 | $45.33 | 3,835,967 |
2024-04-25 | $46.61 | $46.71 | $45.94 | $46.05 | $46.05 | 4,178,599 |
2024-04-24 | $45.60 | $46.03 | $45.44 | $45.79 | $45.79 | 3,711,799 |
2024-04-23 | $46.39 | $46.44 | $45.80 | $45.92 | $45.92 | 4,957,441 |
2024-04-22 | $46.78 | $47.16 | $46.34 | $46.61 | $46.61 | 4,733,355 |
2024-04-19 | $46.26 | $47.24 | $46.20 | $47.06 | $47.06 | 6,938,293 |
2024-04-18 | $45.77 | $46.17 | $45.59 | $46.10 | $46.10 | 4,022,728 |
2024-04-17 | $45.04 | $45.90 | $45.04 | $45.81 | $45.81 | 4,784,690 |
2024-04-16 | $45.27 | $45.39 | $44.96 | $45.24 | $45.24 | 7,474,510 |
2024-04-15 | $44.12 | $45.33 | $44.12 | $45.24 | $45.24 | 5,707,188 |
2024-04-12 | $44.21 | $44.64 | $44.12 | $44.50 | $44.50 | 5,900,513 |
2024-04-11 | $44.30 | $44.53 | $43.69 | $43.77 | $43.77 | 7,941,607 |
2024-04-10 | $44.61 | $44.67 | $44.38 | $44.47 | $44.47 | 8,397,770 |
2024-04-09 | $8.80 | $8.91 | $8.79 | $8.82 | $8.82 | 14,846,903 |
2024-04-08 | $8.83 | $8.88 | $8.81 | $8.84 | $8.84 | 11,760,266 |
2024-04-05 | $8.93 | $8.94 | $8.80 | $8.84 | $8.84 | 19,393,040 |
2024-04-04 | $8.73 | $8.96 | $8.71 | $8.96 | $8.96 | 20,162,694 |
2024-04-03 | $8.88 | $8.88 | $8.77 | $8.81 | $8.81 | 10,078,027 |
2024-04-02 | $8.84 | $8.89 | $8.82 | $8.82 | $8.82 | 8,648,062 |
2024-04-01 | $8.74 | $8.79 | $8.69 | $8.75 | $8.75 | 9,262,775 |
2024-03-28 | $8.75 | $8.77 | $8.73 | $8.76 | $8.76 | 12,447,091 |
2024-03-27 | $8.71 | $8.80 | $8.71 | $8.75 | $8.75 | 15,368,834 |
2024-03-26 | $8.71 | $8.77 | $8.69 | $8.77 | $8.77 | 10,140,097 |
2024-03-25 | $8.76 | $8.78 | $8.71 | $8.73 | $8.73 | 10,693,178 |
2024-03-22 | $8.72 | $8.74 | $8.68 | $8.70 | $8.70 | 8,603,561 |
2024-03-21 | $8.64 | $8.71 | $8.64 | $8.70 | $8.70 | 16,818,866 |
2024-03-20 | $8.82 | $8.86 | $8.74 | $8.74 | $8.74 | 14,653,005 |
2024-03-19 | $9.03 | $9.06 | $8.95 | $8.96 | $8.85 | 17,324,878 |
2024-03-18 | $8.95 | $8.98 | $8.90 | $8.98 | $8.87 | 12,802,225 |
2024-03-15 | $9.02 | $9.08 | $9.00 | $9.06 | $8.95 | 14,425,190 |
2024-03-14 | $8.90 | $9.01 | $8.89 | $8.95 | $8.84 | 21,110,187 |
2024-03-13 | $8.88 | $8.95 | $8.88 | $8.92 | $8.81 | 13,510,513 |
2024-03-12 | $8.93 | $9.00 | $8.84 | $8.85 | $8.74 | 16,315,234 |
2024-03-11 | $8.97 | $9.02 | $8.95 | $8.97 | $8.86 | 19,249,284 |
2024-03-08 | $8.80 | $8.96 | $8.75 | $8.94 | $8.94 | 29,637,378 |
2024-03-07 | $8.87 | $8.91 | $8.78 | $8.81 | $8.81 | 12,075,050 |
2024-03-06 | $8.91 | $8.98 | $8.88 | $8.94 | $8.94 | 21,602,722 |
2024-03-05 | $8.90 | $9.05 | $8.90 | $8.99 | $8.99 | 16,230,084 |
2024-03-04 | $8.81 | $8.84 | $8.79 | $8.84 | $8.84 | 11,368,141 |
2024-03-01 | $8.92 | $8.92 | $8.78 | $8.79 | $8.79 | 11,210,627 |
2024-02-29 | $8.94 | $9.02 | $8.91 | $8.93 | $8.93 | 9,917,851 |
2024-02-28 | $9.00 | $9.03 | $8.97 | $9.00 | $9.00 | 9,592,106 |
2024-02-27 | $8.96 | $9.01 | $8.94 | $8.96 | $8.96 | 10,304,691 |
2024-02-26 | $8.95 | $8.98 | $8.93 | $8.97 | $8.97 | 17,962,999 |
2024-02-23 | $8.91 | $8.99 | $8.89 | $8.97 | $8.97 | 14,911,412 |
2024-02-22 | $9.01 | $9.03 | $8.91 | $8.93 | $8.93 | 17,348,524 |
2024-02-21 | $9.23 | $9.29 | $9.20 | $9.20 | $9.20 | 17,889,339 |
2024-02-20 | $9.13 | $9.24 | $9.11 | $9.16 | $9.16 | 22,324,643 |
2024-02-16 | $8.99 | $9.11 | $8.99 | $9.10 | $9.10 | 18,978,753 |
2024-02-15 | $9.02 | $9.07 | $8.99 | $9.00 | $9.00 | 16,622,817 |
2024-02-14 | $9.06 | $9.12 | $9.02 | $9.02 | $9.02 | 17,189,103 |
2024-02-13 | $9.15 | $9.19 | $9.06 | $9.12 | $9.12 | 26,192,563 |
2024-02-12 | $8.95 | $9.00 | $8.90 | $8.99 | $8.99 | 14,719,588 |
2024-02-09 | $9.01 | $9.03 | $8.92 | $8.94 | $8.94 | 14,457,428 |
2024-02-08 | $9.04 | $9.06 | $9.01 | $9.03 | $9.03 | 15,853,117 |
2024-02-07 | $9.07 | $9.10 | $9.02 | $9.03 | $9.03 | 15,559,395 |
2024-02-06 | $9.08 | $9.18 | $9.07 | $9.13 | $9.13 | 20,652,422 |
2024-02-05 | $9.09 | $9.18 | $9.08 | $9.10 | $9.10 | 19,511,502 |
2024-02-02 | $9.21 | $9.23 | $9.07 | $9.10 | $9.10 | 20,833,334 |
2024-02-01 | $9.32 | $9.34 | $9.24 | $9.24 | $9.24 | 30,087,214 |
2024-01-31 | $9.27 | $9.36 | $9.22 | $9.35 | $9.35 | 33,659,594 |
2024-01-30 | $9.13 | $9.19 | $9.12 | $9.17 | $9.17 | 11,167,274 |
2024-01-29 | $9.20 | $9.21 | $9.10 | $9.11 | $9.11 | 13,028,239 |
2024-01-26 | $9.18 | $9.22 | $9.15 | $9.20 | $9.20 | 16,021,514 |
2024-01-25 | $9.09 | $9.20 | $9.08 | $9.14 | $9.14 | 21,118,194 |
2024-01-24 | $9.11 | $9.16 | $9.06 | $9.14 | $9.14 | 16,670,559 |
2024-01-23 | $9.21 | $9.26 | $9.19 | $9.19 | $9.19 | 11,180,571 |
2024-01-22 | $9.19 | $9.25 | $9.16 | $9.23 | $9.23 | 23,078,699 |
2024-01-19 | $9.37 | $9.39 | $9.24 | $9.24 | $9.24 | 19,642,280 |
2024-01-18 | $9.48 | $9.52 | $9.41 | $9.43 | $9.43 | 18,649,357 |
2024-01-17 | $9.59 | $9.66 | $9.54 | $9.55 | $9.55 | 22,146,320 |
2024-01-16 | $9.52 | $9.56 | $9.46 | $9.50 | $9.50 | 21,678,162 |
2024-01-12 | $9.48 | $9.53 | $9.45 | $9.49 | $9.49 | 19,924,554 |
2024-01-11 | $9.48 | $9.62 | $9.45 | $9.49 | $9.49 | 30,963,685 |
2024-01-10 | $9.56 | $9.59 | $9.48 | $9.50 | $9.50 | 15,182,746 |
2024-01-09 | $9.66 | $9.67 | $9.55 | $9.57 | $9.57 | 18,268,073 |
2024-01-08 | $9.76 | $9.76 | $9.58 | $9.58 | $9.58 | 15,230,315 |
2024-01-05 | $9.79 | $9.82 | $9.72 | $9.79 | $9.79 | 26,569,439 |
2024-01-04 | $9.80 | $9.80 | $9.71 | $9.80 | $9.80 | 23,580,703 |
2024-01-03 | $9.71 | $9.75 | $9.68 | $9.74 | $9.74 | 25,784,668 |
2024-01-02 | $9.57 | $9.69 | $9.55 | $9.63 | $9.63 | 24,882,207 |
2023-12-29 | $9.43 | $9.52 | $9.42 | $9.48 | $9.48 | 18,986,540 |
2023-12-28 | $9.40 | $9.44 | $9.39 | $9.43 | $9.43 | 18,572,429 |
2023-12-27 | $9.43 | $9.45 | $9.41 | $9.41 | $9.41 | 23,916,206 |
2023-12-26 | $9.47 | $9.48 | $9.42 | $9.44 | $9.44 | 9,957,453 |
2023-12-22 | $9.47 | $9.54 | $9.45 | $9.49 | $9.49 | 19,945,198 |
2023-12-21 | $9.51 | $9.58 | $9.49 | $9.50 | $9.50 | 27,112,816 |
2023-12-20 | $9.48 | $9.61 | $9.43 | $9.61 | $9.61 | 21,715,058 |
2023-12-19 | $9.70 | $9.70 | $9.65 | $9.65 | $9.46 | 18,237,128 |
2023-12-18 | $9.75 | $9.76 | $9.68 | $9.69 | $9.50 | 10,499,939 |
2023-12-15 | $9.79 | $9.80 | $9.73 | $9.77 | $9.58 | 21,823,771 |
2023-12-14 | $9.76 | $9.88 | $9.73 | $9.80 | $9.61 | 27,668,031 |
2023-12-13 | $9.89 | $9.91 | $9.77 | $9.78 | $9.59 | 19,312,168 |
2023-12-12 | $9.99 | $10.02 | $9.91 | $9.91 | $9.91 | 17,179,422 |
2023-12-11 | $10.08 | $10.09 | $9.98 | $9.98 | $9.98 | 15,259,534 |
2023-12-08 | $10.16 | $10.17 | $10.06 | $10.07 | $10.07 | 23,345,337 |
2023-12-07 | $10.18 | $10.21 | $10.09 | $10.10 | $10.10 | 25,717,581 |
2023-12-06 | $10.12 | $10.26 | $10.11 | $10.26 | $10.26 | 24,502,358 |
2023-12-05 | $10.27 | $10.27 | $10.16 | $10.19 | $10.19 | 25,918,151 |
2023-12-04 | $10.22 | $10.31 | $10.20 | $10.22 | $10.22 | 25,400,025 |
2023-12-01 | $10.18 | $10.22 | $10.10 | $10.11 | $10.11 | 30,363,899 |
2023-11-30 | $10.11 | $10.22 | $10.10 | $10.15 | $10.15 | 25,368,726 |
2023-11-29 | $10.03 | $10.12 | $10.00 | $10.12 | $10.12 | 19,032,365 |
2023-11-28 | $10.14 | $10.16 | $10.08 | $10.11 | $10.11 | 21,169,152 |
2023-11-27 | $10.12 | $10.15 | $10.07 | $10.12 | $10.12 | 21,000,277 |
2023-11-24 | $10.10 | $10.14 | $10.09 | $10.11 | $10.11 | 7,812,036 |
2023-11-22 | $10.08 | $10.12 | $10.01 | $10.10 | $10.10 | 29,566,010 |
2023-11-21 | $10.11 | $10.17 | $10.11 | $10.12 | $10.12 | 14,218,096 |
2023-11-20 | $10.19 | $10.19 | $10.05 | $10.06 | $10.06 | 14,175,081 |
2023-11-17 | $10.20 | $10.23 | $10.16 | $10.18 | $10.18 | 23,100,599 |
2023-11-16 | $10.22 | $10.25 | $10.18 | $10.19 | $10.19 | 33,071,086 |
2023-11-15 | $10.14 | $10.23 | $10.13 | $10.18 | $10.18 | 24,578,586 |
2023-11-14 | $10.24 | $10.25 | $10.17 | $10.19 | $10.19 | 24,660,433 |
2023-11-13 | $10.42 | $10.47 | $10.38 | $10.42 | $10.42 | 15,877,661 |
2023-11-10 | $10.57 | $10.59 | $10.37 | $10.38 | $10.38 | 27,493,842 |
2023-11-09 | $10.52 | $10.63 | $10.48 | $10.61 | $10.61 | 30,933,188 |
2023-11-08 | $10.52 | $10.59 | $10.50 | $10.52 | $10.52 | 19,227,730 |
2023-11-07 | $10.60 | $10.64 | $10.50 | $10.53 | $10.53 | 22,791,137 |
2023-11-06 | $10.65 | $10.70 | $10.61 | $10.63 | $10.63 | 19,474,143 |
2023-11-03 | $10.75 | $10.77 | $10.63 | $10.67 | $10.67 | 27,560,441 |
2023-11-02 | $10.84 | $10.89 | $10.78 | $10.80 | $10.80 | 29,436,625 |
2023-11-01 | $11.15 | $11.16 | $10.96 | $10.98 | $10.98 | 33,937,848 |
2023-10-31 | $11.23 | $11.31 | $11.16 | $11.18 | $11.18 | 31,524,258 |
2023-10-30 | $11.27 | $11.32 | $11.18 | $11.22 | $11.22 | 36,281,394 |
2023-10-27 | $11.31 | $11.40 | $11.23 | $11.35 | $11.35 | 48,126,418 |
2023-10-26 | $11.22 | $11.45 | $11.20 | $11.40 | $11.40 | 46,032,170 |
2023-10-25 | $11.00 | $11.20 | $10.98 | $11.18 | $11.18 | 39,653,278 |
2023-10-24 | $10.96 | $11.02 | $10.89 | $10.91 | $10.91 | 33,117,515 |
2023-10-23 | $11.10 | $11.16 | $10.90 | $11.01 | $11.01 | 49,870,803 |
2023-10-20 | $10.89 | $11.06 | $10.88 | $11.04 | $11.04 | 41,749,005 |
2023-10-19 | $10.74 | $10.91 | $10.70 | $10.88 | $10.88 | 44,680,528 |
2023-10-18 | $10.70 | $10.81 | $10.64 | $10.78 | $10.78 | 38,839,221 |
2023-10-17 | $10.70 | $10.76 | $10.58 | $10.63 | $10.63 | 28,975,180 |
2023-10-16 | $10.68 | $10.68 | $10.56 | $10.59 | $10.59 | 25,172,484 |
2023-10-13 | $10.57 | $10.76 | $10.55 | $10.71 | $10.71 | 27,715,470 |
2023-10-12 | $10.52 | $10.65 | $10.47 | $10.57 | $10.57 | 36,206,150 |
2023-10-11 | $10.57 | $10.62 | $10.53 | $10.53 | $10.53 | 24,725,917 |
2023-10-10 | $10.65 | $10.67 | $10.53 | $10.61 | $10.61 | 28,100,474 |
2023-10-09 | $10.78 | $10.84 | $10.65 | $10.66 | $10.66 | 27,236,847 |
2023-10-06 | $10.99 | $11.02 | $10.68 | $10.72 | $10.72 | 36,833,528 |
2023-10-05 | $10.86 | $11.00 | $10.85 | $10.89 | $10.89 | 29,990,445 |
2023-10-04 | $10.97 | $11.00 | $10.83 | $10.85 | $10.85 | 41,566,600 |
2023-10-03 | $10.90 | $11.06 | $10.82 | $11.01 | $11.01 | 43,661,621 |
2023-10-02 | $10.90 | $10.92 | $10.77 | $10.81 | $10.81 | 41,856,214 |
2023-09-29 | $10.78 | $10.94 | $10.76 | $10.89 | $10.89 | 59,928,935 |
2023-09-28 | $11.03 | $11.05 | $10.84 | $10.90 | $10.90 | 45,767,666 |
2023-09-27 | $10.98 | $11.11 | $10.93 | $10.99 | $10.99 | 45,617,113 |
2023-09-26 | $10.93 | $11.04 | $10.91 | $11.01 | $11.01 | 30,928,640 |
2023-09-25 | $10.92 | $10.96 | $10.84 | $10.85 | $10.85 | 43,202,855 |
2023-09-22 | $10.84 | $10.91 | $10.78 | $10.90 | $10.90 | 29,728,430 |
2023-09-21 | $10.79 | $10.90 | $10.78 | $10.89 | $10.89 | 49,504,930 |
2023-09-20 | $10.51 | $10.69 | $10.50 | $10.69 | $10.69 | 26,453,817 |
2023-09-19 | $10.70 | $10.77 | $10.66 | $10.69 | $10.69 | 30,659,493 |
2023-09-18 | $10.70 | $10.70 | $10.62 | $10.66 | $10.66 | 29,410,073 |
2023-09-15 | $10.52 | $10.69 | $10.51 | $10.67 | $10.67 | 29,871,722 |
2023-09-14 | $10.51 | $10.58 | $10.45 | $10.47 | $10.47 | 33,466,632 |
2023-09-13 | $10.60 | $10.63 | $10.51 | $10.56 | $10.56 | 42,602,675 |
2023-09-12 | $10.52 | $10.61 | $10.49 | $10.59 | $10.59 | 29,686,274 |
2023-09-11 | $10.51 | $10.57 | $10.46 | $10.47 | $10.47 | 29,226,278 |
2023-09-08 | $10.62 | $10.63 | $10.53 | $10.60 | $10.60 | 28,494,087 |
2023-09-07 | $10.65 | $10.70 | $10.59 | $10.61 | $10.61 | 38,708,358 |
2023-09-06 | $10.47 | $10.59 | $10.45 | $10.53 | $10.53 | 33,976,759 |
2023-09-05 | $10.47 | $10.50 | $10.40 | $10.44 | $10.44 | 23,002,747 |
2023-09-01 | $10.36 | $10.49 | $10.36 | $10.44 | $10.44 | 32,642,583 |
2023-08-31 | $10.46 | $10.47 | $10.38 | $10.43 | $10.43 | 24,501,649 |
2023-08-30 | $10.50 | $10.54 | $10.44 | $10.45 | $10.45 | 34,874,152 |
2023-08-29 | $10.75 | $10.76 | $10.50 | $10.52 | $10.52 | 35,009,690 |
2023-08-28 | $10.73 | $10.82 | $10.71 | $10.75 | $10.75 | 33,715,449 |
2023-08-25 | $10.89 | $10.99 | $10.77 | $10.82 | $10.82 | 59,275,364 |
2023-08-24 | $10.56 | $10.91 | $10.56 | $10.91 | $10.91 | 38,488,385 |
2023-08-23 | $10.80 | $10.81 | $10.63 | $10.67 | $10.67 | 27,836,179 |
2023-08-22 | $10.74 | $10.86 | $10.74 | $10.84 | $10.84 | 28,259,280 |
2023-08-21 | $10.95 | $10.97 | $10.80 | $10.81 | $10.81 | 33,226,976 |
2023-08-18 | $11.08 | $11.10 | $10.95 | $10.99 | $10.99 | 44,732,210 |
2023-08-17 | $10.81 | $10.99 | $10.80 | $10.98 | $10.98 | 40,795,124 |
2023-08-16 | $10.75 | $10.85 | $10.71 | $10.85 | $10.85 | 36,590,352 |
2023-08-15 | $10.66 | $10.76 | $10.63 | $10.74 | $10.74 | 27,933,645 |
2023-08-14 | $10.77 | $10.79 | $10.61 | $10.62 | $10.62 | 32,913,006 |
2023-08-11 | $10.74 | $10.78 | $10.69 | $10.74 | $10.74 | 36,169,160 |
2023-08-10 | $10.60 | $10.71 | $10.49 | $10.66 | $10.66 | 53,566,669 |
2023-08-09 | $10.56 | $10.70 | $10.55 | $10.68 | $10.68 | 35,029,922 |
2023-08-08 | $10.54 | $10.65 | $10.54 | $10.56 | $10.56 | 37,288,042 |
2023-08-07 | $10.51 | $10.57 | $10.46 | $10.46 | $10.46 | 33,727,177 |
2023-08-04 | $10.45 | $10.57 | $10.38 | $10.56 | $10.56 | 41,935,664 |
2023-08-03 | $10.56 | $10.56 | $10.44 | $10.50 | $10.50 | 45,555,285 |
2023-08-02 | $10.35 | $10.51 | $10.35 | $10.48 | $10.48 | 38,804,422 |
2023-08-01 | $10.27 | $10.31 | $10.23 | $10.26 | $10.26 | 28,355,365 |
2023-07-31 | $10.22 | $10.26 | $10.19 | $10.23 | $10.23 | 29,876,218 |
2023-07-28 | $10.30 | $10.32 | $10.20 | $10.22 | $10.22 | 34,298,257 |
2023-07-27 | $10.23 | $10.45 | $10.19 | $10.42 | $10.42 | 47,335,007 |
2023-07-26 | $10.38 | $10.45 | $10.33 | $10.39 | $10.39 | 30,289,209 |
2023-07-25 | $10.39 | $10.40 | $10.30 | $10.35 | $10.35 | 26,265,136 |
2023-07-24 | $10.40 | $10.47 | $10.38 | $10.41 | $10.41 | 36,541,154 |
2023-07-21 | $10.33 | $10.44 | $10.31 | $10.43 | $10.43 | 33,756,134 |
2023-07-20 | $10.25 | $10.42 | $10.20 | $10.40 | $10.40 | 37,165,443 |
2023-07-19 | $10.12 | $10.19 | $10.09 | $10.16 | $10.16 | 37,688,784 |
2023-07-18 | $10.25 | $10.31 | $10.11 | $10.15 | $10.15 | 25,777,069 |
2023-07-17 | $10.31 | $10.32 | $10.21 | $10.24 | $10.24 | 26,062,905 |
2023-07-14 | $10.31 | $10.35 | $10.22 | $10.33 | $10.33 | 34,637,502 |
2023-07-13 | $10.40 | $10.42 | $10.29 | $10.31 | $10.31 | 28,856,998 |
2023-07-12 | $10.50 | $10.57 | $10.45 | $10.50 | $10.50 | 35,710,163 |
2023-07-11 | $10.67 | $10.73 | $10.61 | $10.62 | $10.62 | 26,026,744 |
2023-07-10 | $10.69 | $10.76 | $10.65 | $10.67 | $10.67 | 30,113,890 |
2023-07-07 | $10.64 | $10.68 | $10.55 | $10.68 | $10.68 | 20,684,564 |
2023-07-06 | $10.66 | $10.72 | $10.62 | $10.63 | $10.63 | 33,531,519 |
2023-07-05 | $10.59 | $10.59 | $10.50 | $10.55 | $10.55 | 25,992,519 |
2023-07-03 | $10.55 | $10.59 | $10.53 | $10.54 | $10.54 | 13,423,290 |
2023-06-30 | $10.63 | $10.63 | $10.53 | $10.57 | $10.57 | 24,444,816 |
2023-06-29 | $10.71 | $10.78 | $10.70 | $10.72 | $10.72 | 30,776,252 |
2023-06-28 | $10.78 | $10.78 | $10.64 | $10.71 | $10.71 | 35,170,699 |
2023-06-27 | $10.85 | $10.88 | $10.69 | $10.72 | $10.72 | 28,584,800 |
2023-06-26 | $10.78 | $10.91 | $10.69 | $10.91 | $10.91 | 29,255,503 |
2023-06-23 | $10.77 | $10.81 | $10.69 | $10.75 | $10.75 | 31,619,962 |
2023-06-22 | $10.82 | $10.82 | $10.64 | $10.64 | $10.64 | 28,863,489 |
2023-06-21 | $10.65 | $10.79 | $10.64 | $10.76 | $10.76 | 26,899,061 |
2023-06-20 | $10.80 | $10.86 | $10.72 | $10.76 | $10.76 | 25,404,518 |
2023-06-16 | $10.61 | $10.76 | $10.61 | $10.75 | $10.75 | 24,779,979 |
2023-06-15 | $10.84 | $10.86 | $10.63 | $10.67 | $10.67 | 41,542,846 |
2023-06-14 | $10.88 | $10.96 | $10.79 | $10.80 | $10.80 | 31,594,960 |
2023-06-13 | $10.88 | $10.97 | $10.85 | $10.87 | $10.87 | 28,214,315 |
2023-06-12 | $11.09 | $11.12 | $10.95 | $10.96 | $10.96 | 19,133,280 |
2023-06-09 | $11.13 | $11.19 | $11.04 | $11.14 | $11.14 | 24,636,011 |
2023-06-08 | $11.32 | $11.32 | $11.16 | $11.18 | $11.18 | 27,562,352 |
2023-06-07 | $11.12 | $11.33 | $11.05 | $11.31 | $11.31 | 34,565,216 |
2023-06-06 | $11.14 | $11.18 | $11.09 | $11.12 | $11.12 | 35,307,206 |
2023-06-05 | $11.12 | $11.15 | $11.03 | $11.12 | $11.12 | 33,427,604 |
2023-06-02 | $11.14 | $11.21 | $11.08 | $11.12 | $11.12 | 44,949,276 |
2023-06-01 | $11.34 | $11.37 | $11.15 | $11.20 | $11.20 | 43,562,316 |
2023-05-31 | $11.31 | $11.37 | $11.25 | $11.33 | $11.33 | 40,975,121 |
2023-05-30 | $11.17 | $11.31 | $11.13 | $11.26 | $11.26 | 47,157,267 |
2023-05-26 | $11.57 | $11.57 | $11.28 | $11.31 | $11.31 | 31,842,099 |
2023-05-25 | $11.62 | $11.71 | $11.55 | $11.60 | $11.60 | 47,168,212 |
2023-05-24 | $11.90 | $11.96 | $11.83 | $11.89 | $11.89 | 35,098,438 |
2023-05-23 | $11.72 | $11.83 | $11.69 | $11.82 | $11.82 | 50,859,296 |
2023-05-22 | $11.72 | $11.72 | $11.63 | $11.66 | $11.66 | 43,930,711 |
2023-05-19 | $11.66 | $11.74 | $11.64 | $11.70 | $11.70 | 54,848,668 |
2023-05-18 | $11.89 | $11.89 | $11.66 | $11.67 | $11.67 | 51,274,911 |
2023-05-17 | $11.99 | $12.04 | $11.86 | $11.88 | $11.88 | 41,141,246 |
2023-05-16 | $12.07 | $12.08 | $11.97 | $12.03 | $12.03 | 43,635,200 |
2023-05-15 | $12.09 | $12.15 | $12.03 | $12.04 | $12.04 | 47,267,938 |
2023-05-12 | $12.04 | $12.19 | $12.03 | $12.10 | $12.10 | 42,597,182 |
2023-05-11 | $12.07 | $12.14 | $12.04 | $12.06 | $12.06 | 51,665,107 |
2023-05-10 | $12.12 | $12.23 | $12.06 | $12.10 | $12.10 | 49,732,826 |
2023-05-09 | $12.20 | $12.23 | $12.17 | $12.22 | $12.22 | 19,621,003 |
2023-05-08 | $12.19 | $12.23 | $12.13 | $12.15 | $12.15 | 27,961,251 |
2023-05-05 | $12.34 | $12.36 | $12.13 | $12.17 | $12.17 | 35,405,235 |
2023-05-04 | $12.40 | $12.47 | $12.34 | $12.43 | $12.43 | 58,551,118 |
2023-05-03 | $12.28 | $12.38 | $12.18 | $12.38 | $12.38 | 50,543,841 |
2023-05-02 | $12.20 | $12.36 | $12.18 | $12.29 | $12.29 | 50,762,658 |
2023-05-01 | $12.19 | $12.23 | $12.13 | $12.18 | $12.18 | 44,525,242 |
2023-04-28 | $12.27 | $12.31 | $12.17 | $12.17 | $12.17 | 37,539,669 |
2023-04-27 | $12.44 | $12.47 | $12.23 | $12.25 | $12.25 | 43,594,258 |
2023-04-26 | $12.52 | $12.61 | $12.46 | $12.59 | $12.59 | 60,492,561 |
2023-04-25 | $12.49 | $12.67 | $12.46 | $12.67 | $12.67 | 48,845,678 |
2023-04-24 | $12.40 | $12.51 | $12.35 | $12.43 | $12.43 | 37,923,784 |
2023-04-21 | $12.42 | $12.50 | $12.36 | $12.39 | $12.39 | 31,662,377 |
2023-04-20 | $12.43 | $12.46 | $12.29 | $12.41 | $12.41 | 28,705,718 |
2023-04-19 | $12.39 | $12.40 | $12.26 | $12.29 | $12.29 | 28,980,055 |
2023-04-18 | $12.22 | $12.34 | $12.19 | $12.29 | $12.29 | 30,225,705 |
2023-04-17 | $12.32 | $12.40 | $12.28 | $12.29 | $12.29 | 30,185,002 |
2023-04-14 | $12.35 | $12.42 | $12.23 | $12.30 | $12.30 | 34,526,108 |
2023-04-13 | $12.44 | $12.45 | $12.25 | $12.27 | $12.27 | 27,651,191 |
2023-04-12 | $12.32 | $12.53 | $12.30 | $12.52 | $12.52 | 36,800,986 |
2023-04-11 | $12.32 | $12.42 | $12.32 | $12.40 | $12.40 | 24,188,120 |
2023-04-10 | $12.42 | $12.50 | $12.31 | $12.31 | $12.31 | 21,827,693 |
2023-04-06 | $12.47 | $12.52 | $12.29 | $12.30 | $12.30 | 29,417,279 |
2023-04-05 | $12.31 | $12.46 | $12.30 | $12.39 | $12.39 | 32,305,163 |
2023-04-04 | $12.20 | $12.31 | $12.16 | $12.26 | $12.26 | 26,616,917 |
2023-04-03 | $12.26 | $12.32 | $12.20 | $12.21 | $12.21 | 22,688,601 |
2023-03-31 | $12.36 | $12.39 | $12.17 | $12.18 | $12.18 | 22,840,928 |
2023-03-30 | $12.40 | $12.46 | $12.36 | $12.38 | $12.38 | 19,611,108 |
2023-03-29 | $12.57 | $12.61 | $12.47 | $12.49 | $12.49 | 25,901,805 |
2023-03-28 | $12.68 | $12.83 | $12.68 | $12.73 | $12.73 | 20,148,172 |
2023-03-27 | $12.54 | $12.70 | $12.50 | $12.66 | $12.66 | 26,802,851 |
2023-03-24 | $12.64 | $12.73 | $12.57 | $12.57 | $12.57 | 41,500,619 |
2023-03-23 | $12.60 | $12.73 | $12.43 | $12.60 | $12.60 | 32,697,265 |
2023-03-22 | $12.59 | $12.76 | $12.38 | $12.75 | $12.75 | 32,162,084 |
2023-03-21 | $12.77 | $12.84 | $12.65 | $12.68 | $12.59 | 23,848,517 |
2023-03-20 | $12.94 | $13.02 | $12.84 | $12.86 | $12.77 | 31,519,872 |
2023-03-17 | $12.83 | $12.98 | $12.74 | $12.90 | $12.81 | 38,835,469 |
2023-03-16 | $13.21 | $13.25 | $12.81 | $12.83 | $12.74 | 31,529,895 |
2023-03-15 | $13.37 | $13.43 | $13.15 | $13.18 | $13.09 | 37,521,477 |
2023-03-14 | $13.37 | $13.42 | $13.21 | $13.23 | $13.14 | 30,279,085 |
2023-03-13 | $13.73 | $13.81 | $13.36 | $13.55 | $13.45 | 61,219,857 |
2023-03-10 | $13.44 | $13.69 | $13.37 | $13.63 | $13.53 | 54,813,369 |
2023-03-09 | $13.19 | $13.48 | $13.08 | $13.45 | $13.35 | 32,397,474 |
2023-03-08 | $13.26 | $13.34 | $13.18 | $13.21 | $13.12 | 32,794,274 |
2023-03-07 | $13.11 | $13.30 | $13.07 | $13.27 | $13.18 | 26,920,700 |
2023-03-06 | $13.07 | $13.12 | $12.94 | $13.12 | $13.03 | 26,981,988 |
2023-03-03 | $13.31 | $13.34 | $13.11 | $13.13 | $13.04 | 24,484,686 |
2023-03-02 | $13.63 | $13.64 | $13.36 | $13.39 | $13.29 | 30,643,583 |
2023-03-01 | $13.40 | $13.55 | $13.38 | $13.50 | $13.40 | 29,182,501 |
2023-02-28 | $13.40 | $13.42 | $13.27 | $13.39 | $13.29 | 25,632,393 |
2023-02-27 | $13.32 | $13.40 | $13.25 | $13.37 | $13.27 | 24,460,978 |
2023-02-24 | $13.48 | $13.55 | $13.42 | $13.46 | $13.36 | 27,983,848 |
2023-02-23 | $13.18 | $13.43 | $13.17 | $13.24 | $13.15 | 27,724,838 |
2023-02-22 | $13.32 | $13.43 | $13.25 | $13.35 | $13.25 | 31,436,765 |
2023-02-21 | $13.22 | $13.36 | $13.15 | $13.35 | $13.25 | 21,892,472 |
2023-02-17 | $13.05 | $13.17 | $13.01 | $13.04 | $12.95 | 24,302,370 |
2023-02-16 | $12.91 | $12.95 | $12.73 | $12.95 | $12.86 | 28,187,944 |
2023-02-15 | $12.87 | $12.90 | $12.69 | $12.70 | $12.61 | 19,196,119 |
2023-02-14 | $12.95 | $13.04 | $12.75 | $12.78 | $12.69 | 31,799,333 |
2023-02-13 | $13.04 | $13.09 | $12.86 | $12.89 | $12.80 | 27,590,134 |
2023-02-10 | $13.11 | $13.20 | $13.02 | $13.09 | $13.00 | 28,993,690 |
2023-02-09 | $12.70 | $13.07 | $12.69 | $13.00 | $12.91 | 25,841,795 |
2023-02-08 | $12.71 | $12.91 | $12.67 | $12.89 | $12.80 | 27,523,215 |
2023-02-07 | $12.93 | $12.98 | $12.60 | $12.65 | $12.56 | 35,632,146 |
2023-02-06 | $12.93 | $12.98 | $12.82 | $12.92 | $12.83 | 28,112,772 |
2023-02-03 | $12.85 | $12.87 | $12.56 | $12.82 | $12.73 | 36,401,492 |
2023-02-02 | $12.76 | $12.80 | $12.50 | $12.59 | $12.50 | 39,336,108 |
2023-02-01 | $13.34 | $13.43 | $12.93 | $13.05 | $12.96 | 31,026,398 |
2023-01-31 | $13.53 | $13.54 | $13.32 | $13.33 | $13.23 | 18,215,636 |
2023-01-30 | $13.41 | $13.54 | $13.35 | $13.53 | $13.43 | 22,090,428 |
2023-01-27 | $13.45 | $13.46 | $13.16 | $13.26 | $13.26 | 25,824,731 |
2023-01-26 | $13.49 | $13.61 | $13.38 | $13.39 | $13.39 | 21,419,193 |
2023-01-25 | $13.85 | $13.96 | $13.61 | $13.65 | $13.65 | 28,325,267 |
2023-01-24 | $13.66 | $13.69 | $13.55 | $13.60 | $13.60 | 22,157,417 |
2023-01-23 | $13.85 | $13.88 | $13.52 | $13.58 | $13.58 | 24,919,316 |
2023-01-20 | $14.20 | $14.25 | $13.87 | $13.88 | $13.88 | 22,352,203 |
2023-01-19 | $14.22 | $14.34 | $14.16 | $14.28 | $14.28 | 24,147,853 |
2023-01-18 | $13.87 | $14.14 | $13.78 | $14.13 | $14.13 | 25,558,438 |
2023-01-17 | $13.97 | $14.04 | $13.87 | $13.94 | $13.94 | 15,835,996 |
2023-01-13 | $14.18 | $14.21 | $13.95 | $13.96 | $13.96 | 19,262,103 |
2023-01-12 | $14.09 | $14.33 | $14.00 | $14.06 | $14.06 | 29,392,243 |
2023-01-11 | $14.31 | $14.36 | $14.12 | $14.13 | $14.13 | 18,396,269 |
2023-01-10 | $14.55 | $14.58 | $14.35 | $14.35 | $14.35 | 17,771,181 |
2023-01-09 | $14.47 | $14.53 | $14.23 | $14.50 | $14.50 | 24,405,336 |
2023-01-06 | $14.90 | $15.07 | $14.51 | $14.59 | $14.59 | 23,605,255 |
2023-01-05 | $14.85 | $15.01 | $14.85 | $14.99 | $14.99 | 21,102,531 |
2023-01-04 | $14.71 | $14.93 | $14.66 | $14.75 | $14.75 | 19,154,662 |
2023-01-03 | $14.60 | $14.95 | $14.51 | $14.82 | $14.82 | 17,617,065 |
2022-12-30 | $14.88 | $14.95 | $14.72 | $14.72 | $14.72 | 14,780,846 |
2022-12-29 | $14.91 | $14.96 | $14.65 | $14.70 | $14.70 | 16,530,726 |
2022-12-28 | $14.89 | $15.09 | $14.76 | $15.08 | $15.08 | 21,193,518 |
2022-12-27 | $14.69 | $14.90 | $14.69 | $14.87 | $14.87 | 13,376,739 |
2022-12-23 | $14.77 | $14.87 | $14.62 | $14.66 | $14.66 | 15,362,729 |
2022-12-22 | $14.50 | $14.91 | $14.49 | $14.68 | $14.68 | 19,775,067 |
2022-12-21 | $14.52 | $14.57 | $14.30 | $14.38 | $14.33 | 16,944,756 |
2022-12-20 | $14.64 | $14.73 | $14.48 | $14.58 | $14.53 | 17,137,154 |
2022-12-19 | $14.36 | $14.64 | $14.35 | $14.56 | $14.51 | 13,599,276 |
2022-12-16 | $14.28 | $14.45 | $14.18 | $14.36 | $14.31 | 18,162,516 |
2022-12-15 | $13.97 | $14.28 | $13.93 | $14.22 | $14.17 | 22,956,576 |
2022-12-14 | $13.69 | $13.91 | $13.52 | $13.76 | $13.71 | 23,160,618 |
2022-12-13 | $13.27 | $13.79 | $13.25 | $13.64 | $13.59 | 30,107,759 |
2022-12-12 | $13.96 | $14.02 | $13.79 | $13.79 | $13.74 | 11,580,490 |
2022-12-09 | $13.94 | $14.00 | $13.79 | $13.96 | $13.91 | 18,673,837 |
2022-12-08 | $13.98 | $14.08 | $13.83 | $13.88 | $13.83 | 16,563,005 |
2022-12-07 | $14.05 | $14.13 | $13.93 | $14.05 | $14.00 | 16,186,188 |
2022-12-06 | $13.71 | $14.05 | $13.70 | $13.97 | $13.92 | 19,924,048 |
2022-12-05 | $13.56 | $13.76 | $13.51 | $13.69 | $13.64 | 14,185,329 |
2022-12-02 | $13.65 | $13.65 | $13.42 | $13.47 | $13.42 | 13,324,360 |
2022-12-01 | $13.39 | $13.54 | $13.32 | $13.40 | $13.35 | 23,154,474 |
2022-11-30 | $14.03 | $14.09 | $13.41 | $13.41 | $13.36 | 21,251,712 |
2022-11-29 | $13.94 | $14.12 | $13.91 | $14.06 | $14.01 | 11,975,007 |
2022-11-28 | $13.85 | $13.99 | $13.75 | $13.94 | $13.89 | 11,682,954 |
2022-11-25 | $13.72 | $13.76 | $13.69 | $13.75 | $13.75 | 5,395,101 |
2022-11-23 | $13.78 | $13.79 | $13.61 | $13.65 | $13.65 | 13,321,731 |
2022-11-22 | $13.95 | $14.05 | $13.77 | $13.77 | $13.77 | 10,753,128 |
2022-11-21 | $13.91 | $14.02 | $13.84 | $13.97 | $13.97 | 12,773,914 |
2022-11-18 | $13.69 | $13.95 | $13.67 | $13.83 | $13.83 | 14,277,342 |
2022-11-17 | $14.02 | $14.02 | $13.76 | $13.83 | $13.83 | 17,623,722 |
2022-11-16 | $13.70 | $13.83 | $13.68 | $13.79 | $13.79 | 15,236,128 |
2022-11-15 | $13.46 | $13.77 | $13.41 | $13.61 | $13.61 | 23,484,123 |
2022-11-14 | $13.76 | $13.84 | $13.61 | $13.79 | $13.79 | 14,670,212 |
2022-11-11 | $13.93 | $14.01 | $13.63 | $13.67 | $13.67 | 28,636,077 |
2022-11-10 | $14.30 | $14.44 | $13.91 | $13.93 | $13.93 | 30,844,265 |
2022-11-09 | $14.80 | $15.05 | $14.75 | $15.04 | $15.04 | 14,916,248 |
2022-11-08 | $14.72 | $14.91 | $14.50 | $14.69 | $14.69 | 17,372,287 |
2022-11-07 | $14.89 | $15.02 | $14.76 | $14.79 | $14.79 | 19,226,930 |
2022-11-04 | $14.91 | $15.28 | $14.84 | $14.94 | $14.94 | 28,450,451 |
2022-11-03 | $15.07 | $15.22 | $14.98 | $15.20 | $15.20 | 28,864,842 |
2022-11-02 | $14.41 | $14.90 | $14.24 | $14.89 | $14.89 | 21,336,241 |
2022-11-01 | $14.06 | $14.42 | $14.04 | $14.40 | $14.40 | 12,515,709 |
2022-10-31 | $14.19 | $14.35 | $14.17 | $14.26 | $14.26 | 14,426,125 |
2022-10-28 | $14.57 | $14.58 | $14.06 | $14.10 | $14.10 | 17,207,945 |
2022-10-27 | $14.34 | $14.56 | $14.26 | $14.53 | $14.53 | 15,792,319 |
2022-10-26 | $14.25 | $14.29 | $13.97 | $14.27 | $14.27 | 16,476,375 |
2022-10-25 | $14.20 | $14.21 | $13.94 | $13.96 | $13.96 | 18,572,223 |
2022-10-24 | $14.38 | $14.59 | $14.20 | $14.25 | $14.25 | 20,101,323 |
2022-10-21 | $14.82 | $14.87 | $14.38 | $14.40 | $14.40 | 23,120,387 |
2022-10-20 | $14.72 | $14.82 | $14.44 | $14.75 | $14.75 | 15,662,677 |
2022-10-19 | $14.70 | $14.80 | $14.50 | $14.67 | $14.67 | 19,068,901 |
2022-10-18 | $14.34 | $14.77 | $14.30 | $14.59 | $14.59 | 23,683,880 |
2022-10-17 | $14.88 | $14.89 | $14.68 | $14.72 | $14.72 | 21,309,685 |
2022-10-14 | $14.66 | $15.27 | $14.62 | $15.25 | $15.25 | 27,911,090 |
2022-10-13 | $15.59 | $15.63 | $14.71 | $14.79 | $14.79 | 40,614,458 |
2022-10-12 | $15.09 | $15.18 | $14.99 | $15.14 | $15.14 | 18,129,690 |
2022-10-11 | $15.03 | $15.23 | $14.86 | $15.12 | $15.12 | 24,235,472 |
2022-10-10 | $14.78 | $15.08 | $14.75 | $14.94 | $14.94 | 27,357,629 |
2022-10-07 | $14.50 | $14.85 | $14.47 | $14.78 | $14.78 | 22,637,603 |
2022-10-06 | $14.17 | $14.25 | $14.01 | $14.24 | $14.24 | 15,044,256 |
2022-10-05 | $14.31 | $14.44 | $14.02 | $14.12 | $14.12 | 21,570,068 |
2022-10-04 | $14.26 | $14.28 | $14.07 | $14.11 | $14.11 | 31,572,966 |
2022-10-03 | $14.82 | $14.90 | $14.47 | $14.56 | $14.56 | 23,140,596 |
2022-09-30 | $14.72 | $14.92 | $14.49 | $14.92 | $14.92 | 17,195,603 |
2022-09-29 | $14.44 | $14.82 | $14.44 | $14.64 | $14.64 | 20,305,898 |
2022-09-28 | $14.53 | $14.61 | $14.17 | $14.25 | $14.25 | 23,923,290 |
2022-09-27 | $14.36 | $14.66 | $14.22 | $14.53 | $14.53 | 26,533,470 |
2022-09-26 | $14.51 | $14.58 | $14.27 | $14.55 | $14.55 | 23,954,678 |
2022-09-23 | $14.38 | $14.65 | $14.36 | $14.47 | $14.47 | 27,638,700 |
2022-09-22 | $14.14 | $14.30 | $14.09 | $14.24 | $14.24 | 27,175,020 |
2022-09-21 | $13.77 | $14.07 | $13.56 | $14.06 | $14.06 | 31,403,881 |
2022-09-20 | $13.83 | $13.93 | $13.70 | $13.82 | $13.82 | 22,075,644 |
2022-09-19 | $13.95 | $13.95 | $13.69 | $13.71 | $13.71 | 20,384,262 |
2022-09-16 | $13.89 | $13.99 | $13.79 | $13.81 | $13.81 | 35,970,327 |
2022-09-15 | $13.59 | $13.80 | $13.47 | $13.72 | $13.72 | 19,747,309 |
2022-09-14 | $13.56 | $13.63 | $13.45 | $13.49 | $13.49 | 24,605,631 |
2022-09-13 | $13.28 | $13.64 | $13.21 | $13.60 | $13.60 | 40,725,192 |
2022-09-12 | $12.98 | $13.00 | $12.88 | $12.90 | $12.90 | 26,396,668 |
2022-09-09 | $13.22 | $13.24 | $13.02 | $13.05 | $13.05 | 27,834,659 |
2022-09-08 | $13.51 | $13.57 | $13.27 | $13.34 | $13.34 | 27,126,819 |
2022-09-07 | $13.66 | $13.67 | $13.36 | $13.41 | $13.41 | 26,677,537 |
2022-09-06 | $13.57 | $13.78 | $13.52 | $13.67 | $13.67 | 34,269,863 |
2022-09-02 | $13.26 | $13.66 | $13.19 | $13.57 | $13.57 | 42,751,039 |
2022-09-01 | $13.51 | $13.68 | $13.37 | $13.38 | $13.38 | 39,139,518 |
2022-08-31 | $13.17 | $13.40 | $13.14 | $13.38 | $13.38 | 29,817,132 |
2022-08-30 | $13.10 | $13.42 | $13.07 | $13.31 | $13.31 | 37,040,077 |
2022-08-29 | $13.16 | $13.21 | $13.04 | $13.16 | $13.16 | 41,658,856 |
2022-08-26 | $12.54 | $13.04 | $12.48 | $13.03 | $13.03 | 41,361,856 |
2022-08-25 | $12.67 | $12.71 | $12.52 | $12.52 | $12.52 | 25,044,915 |
2022-08-24 | $12.80 | $12.82 | $12.66 | $12.74 | $12.74 | 24,933,722 |
2022-08-23 | $12.79 | $12.81 | $12.66 | $12.78 | $12.78 | 31,284,290 |
2022-08-22 | $12.62 | $12.80 | $12.60 | $12.77 | $12.77 | 32,694,035 |
2022-08-19 | $12.32 | $12.47 | $12.29 | $12.43 | $12.43 | 26,030,431 |
2022-08-18 | $12.24 | $12.29 | $12.15 | $12.20 | $12.20 | 21,430,323 |
2022-08-17 | $12.21 | $12.30 | $12.12 | $12.22 | $12.22 | 27,167,154 |
2022-08-16 | $12.10 | $12.20 | $12.00 | $12.08 | $12.08 | 25,440,900 |
2022-08-15 | $12.19 | $12.19 | $12.03 | $12.05 | $12.05 | 28,759,075 |
2022-08-12 | $12.32 | $12.36 | $12.14 | $12.15 | $12.15 | 23,923,393 |
2022-08-11 | $12.22 | $12.42 | $12.15 | $12.40 | $12.40 | 35,394,659 |
2022-08-10 | $12.37 | $12.47 | $12.31 | $12.33 | $12.33 | 28,929,955 |
2022-08-09 | $12.60 | $12.74 | $12.60 | $12.67 | $12.67 | 30,936,397 |
2022-08-08 | $12.44 | $12.59 | $12.30 | $12.53 | $12.53 | 27,370,058 |
2022-08-05 | $12.58 | $12.62 | $12.41 | $12.48 | $12.48 | 28,033,576 |
2022-08-04 | $12.45 | $12.52 | $12.37 | $12.39 | $12.39 | 26,154,363 |
2022-08-03 | $12.72 | $12.72 | $12.40 | $12.45 | $12.45 | 30,601,896 |
2022-08-02 | $12.85 | $12.89 | $12.61 | $12.79 | $12.79 | 30,198,888 |
2022-08-01 | $12.81 | $12.86 | $12.60 | $12.74 | $12.74 | 28,479,381 |
2022-07-29 | $12.90 | $12.97 | $12.70 | $12.73 | $12.73 | 27,241,124 |
2022-07-28 | $13.11 | $13.27 | $12.95 | $12.98 | $12.98 | 26,675,315 |
2022-07-27 | $13.46 | $13.48 | $13.02 | $13.10 | $13.10 | 20,100,057 |
2022-07-26 | $13.49 | $13.71 | $13.48 | $13.68 | $13.68 | 20,629,413 |
2022-07-25 | $13.33 | $13.50 | $13.31 | $13.41 | $13.41 | 21,565,032 |
2022-07-22 | $13.14 | $13.42 | $13.06 | $13.34 | $13.34 | 28,579,264 |
2022-07-21 | $13.28 | $13.39 | $13.10 | $13.11 | $13.11 | 21,969,706 |
2022-07-20 | $13.48 | $13.52 | $13.23 | $13.29 | $13.29 | 33,862,820 |
2022-07-19 | $13.75 | $13.83 | $13.49 | $13.51 | $13.51 | 24,918,276 |
2022-07-18 | $13.67 | $13.98 | $13.61 | $13.94 | $13.94 | 24,978,457 |
2022-07-15 | $13.92 | $14.00 | $13.81 | $13.81 | $13.81 | 31,337,310 |
2022-07-14 | $14.26 | $14.41 | $14.03 | $14.06 | $14.06 | 24,718,403 |
2022-07-13 | $14.37 | $14.40 | $14.00 | $14.11 | $14.11 | 32,226,085 |
2022-07-12 | $13.90 | $14.17 | $13.80 | $14.09 | $14.09 | 23,013,390 |
2022-07-11 | $13.79 | $14.00 | $13.77 | $13.96 | $13.96 | 22,001,223 |
2022-07-08 | $13.82 | $13.86 | $13.60 | $13.66 | $13.66 | 21,923,677 |
2022-07-07 | $13.93 | $13.93 | $13.64 | $13.68 | $13.68 | 18,047,981 |
2022-07-06 | $14.04 | $14.14 | $13.87 | $13.98 | $13.98 | 27,651,427 |
2022-07-05 | $14.51 | $14.59 | $14.06 | $14.07 | $14.07 | 23,220,589 |
2022-07-01 | $14.47 | $14.58 | $14.29 | $14.32 | $14.32 | 21,234,782 |
2022-06-30 | $14.40 | $14.63 | $14.22 | $14.40 | $14.40 | 24,940,524 |
2022-06-29 | $14.26 | $14.38 | $14.15 | $14.22 | $14.22 | 21,327,054 |
2022-06-28 | $13.79 | $14.25 | $13.67 | $14.25 | $14.25 | 22,300,144 |
2022-06-27 | $13.65 | $13.87 | $13.62 | $13.82 | $13.82 | 21,775,577 |
2022-06-24 | $14.05 | $14.07 | $13.70 | $13.70 | $13.70 | 23,773,348 |
2022-06-23 | $14.29 | $14.44 | $14.16 | $14.19 | $14.19 | 20,234,432 |
2022-06-22 | $14.51 | $14.56 | $14.19 | $14.41 | $14.41 | 24,643,918 |
2022-06-21 | $14.50 | $14.53 | $14.27 | $14.40 | $14.40 | 23,240,272 |
2022-06-17 | $14.91 | $15.00 | $14.63 | $14.76 | $14.76 | 33,241,311 |
2022-06-16 | $14.75 | $15.05 | $14.71 | $14.94 | $14.94 | 29,697,137 |
2022-06-15 | $14.53 | $14.69 | $14.15 | $14.36 | $14.36 | 32,674,500 |
2022-06-14 | $14.64 | $14.87 | $14.59 | $14.72 | $14.72 | 29,677,250 |
2022-06-13 | $14.57 | $14.81 | $14.43 | $14.76 | $14.76 | 37,750,393 |
2022-06-10 | $13.90 | $14.13 | $13.84 | $14.11 | $14.11 | 34,963,394 |
2022-06-09 | $13.34 | $13.63 | $13.21 | $13.63 | $13.63 | 26,936,559 |
2022-06-08 | $13.20 | $13.31 | $13.09 | $13.27 | $13.27 | 20,540,024 |
2022-06-07 | $13.45 | $13.49 | $13.14 | $13.17 | $13.17 | 24,651,590 |
2022-06-06 | $13.14 | $13.36 | $13.06 | $13.29 | $13.29 | 29,929,565 |
2022-06-03 | $13.21 | $13.39 | $13.16 | $13.35 | $13.35 | 34,312,294 |
2022-06-02 | $13.42 | $13.47 | $12.99 | $12.99 | $12.99 | 28,812,248 |
2022-06-01 | $13.16 | $13.46 | $13.08 | $13.36 | $13.36 | 29,354,039 |
2022-05-31 | $13.23 | $13.43 | $13.13 | $13.26 | $13.26 | 35,414,803 |
2022-05-27 | $13.52 | $13.54 | $13.22 | $13.23 | $13.23 | 31,628,699 |
2022-05-26 | $14.09 | $14.12 | $13.60 | $13.67 | $13.67 | 25,766,562 |
2022-05-25 | $14.34 | $14.35 | $13.96 | $14.07 | $14.07 | 23,261,355 |
2022-05-24 | $14.23 | $14.50 | $14.19 | $14.27 | $14.27 | 25,211,110 |
2022-05-23 | $14.16 | $14.28 | $13.95 | $13.98 | $13.98 | 23,703,755 |
2022-05-20 | $13.98 | $14.62 | $13.95 | $14.21 | $14.21 | 32,891,426 |
2022-05-19 | $14.19 | $14.26 | $13.93 | $14.16 | $14.16 | 32,362,591 |
2022-05-18 | $13.62 | $14.14 | $13.60 | $14.08 | $14.08 | 33,656,181 |
2022-05-17 | $13.50 | $13.68 | $13.40 | $13.42 | $13.42 | 37,360,049 |
2022-05-16 | $13.71 | $13.84 | $13.61 | $13.78 | $13.78 | 33,090,878 |
2022-05-13 | $13.91 | $14.01 | $13.57 | $13.63 | $13.63 | 35,254,468 |
2022-05-12 | $14.32 | $14.45 | $13.93 | $14.15 | $14.15 | 58,188,548 |
2022-05-11 | $13.81 | $14.16 | $13.56 | $14.12 | $14.12 | 59,464,519 |
2022-05-10 | $13.53 | $13.90 | $13.48 | $13.70 | $13.70 | 49,308,598 |
2022-05-09 | $13.61 | $13.94 | $13.50 | $13.88 | $13.88 | 60,943,852 |
2022-05-06 | $13.29 | $13.53 | $13.11 | $13.34 | $13.34 | 58,082,040 |
2022-05-05 | $12.73 | $13.33 | $12.73 | $13.19 | $13.19 | 52,402,275 |
2022-05-04 | $12.98 | $13.21 | $12.53 | $12.56 | $12.56 | 46,795,330 |
2022-05-03 | $13.01 | $13.12 | $12.91 | $13.00 | $13.00 | 38,091,120 |
2022-05-02 | $13.26 | $13.39 | $13.01 | $13.01 | $13.01 | 42,547,563 |
2022-04-29 | $12.85 | $13.26 | $12.70 | $13.25 | $13.25 | 29,591,748 |
2022-04-28 | $12.92 | $13.10 | $12.59 | $12.68 | $12.68 | 36,068,293 |
2022-04-27 | $13.12 | $13.21 | $12.88 | $13.13 | $13.13 | 48,271,286 |
2022-04-26 | $12.73 | $13.13 | $12.72 | $13.12 | $13.12 | 45,748,690 |
2022-04-25 | $12.89 | $12.92 | $12.63 | $12.63 | $12.63 | 34,569,428 |
2022-04-22 | $12.48 | $12.82 | $12.43 | $12.81 | $12.81 | 35,122,025 |
2022-04-21 | $12.08 | $12.51 | $11.99 | $12.48 | $12.48 | 34,068,884 |
2022-04-20 | $12.02 | $12.27 | $12.00 | $12.24 | $12.24 | 29,636,244 |
2022-04-19 | $12.36 | $12.39 | $12.03 | $12.05 | $12.05 | 20,237,339 |
2022-04-18 | $12.38 | $12.44 | $12.24 | $12.32 | $12.32 | 24,634,877 |
2022-04-14 | $12.05 | $12.35 | $12.04 | $12.34 | $12.34 | 16,969,483 |
2022-04-13 | $12.30 | $12.33 | $12.02 | $12.07 | $12.07 | 23,810,168 |
2022-04-12 | $12.09 | $12.37 | $12.01 | $12.30 | $12.30 | 28,228,973 |
2022-04-11 | $12.13 | $12.27 | $12.09 | $12.27 | $12.27 | 28,497,585 |
2022-04-08 | $11.88 | $12.00 | $11.84 | $11.99 | $11.99 | 33,550,790 |
2022-04-07 | $11.88 | $12.00 | $11.74 | $11.82 | $11.82 | 33,654,043 |
2022-04-06 | $11.78 | $11.93 | $11.73 | $11.84 | $11.84 | 41,645,184 |
2022-04-05 | $11.39 | $11.63 | $11.36 | $11.58 | $11.58 | 24,464,134 |
2022-04-04 | $11.55 | $11.56 | $11.34 | $11.34 | $11.34 | 15,452,886 |
2022-04-01 | $11.55 | $11.68 | $11.52 | $11.57 | $11.57 | 18,643,051 |
2022-03-31 | $11.40 | $11.58 | $11.39 | $11.58 | $11.58 | 18,871,573 |
2022-03-30 | $11.34 | $11.46 | $11.29 | $11.42 | $11.42 | 17,171,482 |
2022-03-29 | $11.34 | $11.45 | $11.27 | $11.29 | $11.29 | 23,295,855 |
2022-03-28 | $11.66 | $11.71 | $11.48 | $11.49 | $11.49 | 16,276,574 |
2022-03-25 | $11.66 | $11.81 | $11.62 | $11.66 | $11.66 | 14,971,320 |
2022-03-24 | $11.85 | $11.93 | $11.66 | $11.67 | $11.67 | 16,762,230 |
2022-03-23 | $11.86 | $11.93 | $11.73 | $11.93 | $11.93 | 15,226,844 |
2022-03-22 | $11.97 | $11.98 | $11.72 | $11.75 | $11.75 | 23,003,692 |
2022-03-21 | $11.98 | $12.15 | $11.91 | $12.00 | $12.00 | 21,736,006 |
2022-03-18 | $12.27 | $12.31 | $11.95 | $11.95 | $11.95 | 25,551,474 |
2022-03-17 | $12.42 | $12.48 | $12.22 | $12.22 | $12.22 | 27,807,573 |
2022-03-16 | $12.66 | $12.83 | $12.35 | $12.35 | $12.35 | 35,884,277 |
2022-03-15 | $13.15 | $13.21 | $12.80 | $12.84 | $12.84 | 22,857,262 |
2022-03-14 | $13.06 | $13.28 | $12.92 | $13.26 | $13.26 | 29,552,077 |
2022-03-11 | $12.62 | $13.02 | $12.61 | $13.01 | $13.01 | 15,118,708 |
2022-03-10 | $12.77 | $12.91 | $12.69 | $12.74 | $12.74 | 19,901,038 |
2022-03-09 | $12.73 | $12.84 | $12.54 | $12.59 | $12.59 | 21,101,735 |
2022-03-08 | $13.03 | $13.21 | $12.67 | $13.08 | $13.08 | 38,329,790 |
2022-03-07 | $12.56 | $13.02 | $12.51 | $13.02 | $13.02 | 28,785,291 |
2022-03-04 | $12.45 | $12.64 | $12.41 | $12.56 | $12.56 | 29,516,543 |
2022-03-03 | $12.10 | $12.44 | $12.09 | $12.38 | $12.38 | 25,357,628 |
2022-03-02 | $12.36 | $12.46 | $12.15 | $12.19 | $12.19 | 20,082,244 |
2022-03-01 | $12.26 | $12.49 | $12.17 | $12.41 | $12.41 | 23,215,283 |
2022-02-28 | $12.38 | $12.41 | $12.16 | $12.21 | $12.21 | 24,372,645 |
2022-02-25 | $12.41 | $12.56 | $12.25 | $12.25 | $12.25 | 34,148,416 |
2022-02-24 | $13.31 | $13.32 | $12.43 | $12.45 | $12.45 | 60,711,998 |
2022-02-23 | $12.44 | $12.90 | $12.41 | $12.88 | $12.88 | 39,878,424 |
2022-02-22 | $12.56 | $12.70 | $12.35 | $12.57 | $12.57 | 32,634,247 |
2022-02-18 | $12.27 | $12.52 | $12.25 | $12.44 | $12.44 | 22,874,550 |
2022-02-17 | $12.05 | $12.31 | $12.03 | $12.29 | $12.29 | 15,734,184 |
2022-02-16 | $12.01 | $12.12 | $11.90 | $11.94 | $11.94 | 14,835,220 |
2022-02-15 | $12.05 | $12.09 | $11.93 | $11.93 | $11.93 | 24,169,665 |
2022-02-14 | $12.30 | $12.37 | $12.12 | $12.25 | $12.25 | 31,618,035 |
2022-02-11 | $11.90 | $12.30 | $11.82 | $12.24 | $12.24 | 30,024,215 |
2022-02-10 | $11.86 | $11.95 | $11.63 | $11.92 | $11.92 | 37,279,633 |
2022-02-09 | $11.71 | $11.77 | $11.62 | $11.62 | $11.62 | 18,076,386 |
2022-02-08 | $12.06 | $12.09 | $11.83 | $11.86 | $11.86 | 19,204,570 |
2022-02-07 | $11.90 | $12.05 | $11.81 | $12.02 | $12.02 | 25,122,179 |
2022-02-04 | $12.04 | $12.12 | $11.80 | $11.92 | $11.92 | 27,814,533 |
2022-02-03 | $11.92 | $12.11 | $11.80 | $12.08 | $12.08 | 26,666,985 |
2022-02-02 | $11.55 | $11.74 | $11.55 | $11.59 | $11.59 | 39,569,315 |
2022-02-01 | $11.72 | $11.90 | $11.67 | $11.70 | $11.70 | 34,443,642 |
2022-01-31 | $12.11 | $12.18 | $11.75 | $11.77 | $11.77 | 38,492,056 |
2022-01-28 | $12.51 | $12.68 | $12.15 | $12.15 | $12.15 | 26,302,630 |
2022-01-27 | $12.27 | $12.60 | $12.20 | $12.55 | $12.55 | 36,634,668 |
2022-01-26 | $12.13 | $12.58 | $11.99 | $12.44 | $12.44 | 39,111,615 |
2022-01-25 | $12.37 | $12.54 | $12.21 | $12.42 | $12.42 | 27,058,957 |
2022-01-24 | $12.41 | $12.80 | $12.11 | $12.12 | $12.12 | 43,977,888 |
2022-01-21 | $11.95 | $12.20 | $11.85 | $12.20 | $12.20 | 54,566,665 |
2022-01-20 | $11.60 | $11.88 | $11.47 | $11.87 | $11.87 | 42,747,411 |
2022-01-19 | $11.54 | $11.72 | $11.46 | $11.72 | $11.72 | 43,640,330 |
2022-01-18 | $11.48 | $11.61 | $11.42 | $11.57 | $11.57 | 37,342,766 |
2022-01-14 | $11.46 | $11.46 | $11.29 | $11.31 | $11.31 | 48,389,245 |
2022-01-13 | $11.06 | $11.41 | $11.04 | $11.36 | $11.36 | 25,876,460 |
2022-01-12 | $11.07 | $11.17 | $11.02 | $11.11 | $11.11 | 18,208,367 |
2022-01-11 | $11.33 | $11.40 | $11.13 | $11.13 | $11.13 | 17,359,621 |
2022-01-10 | $11.47 | $11.64 | $11.30 | $11.31 | $11.31 | 27,668,050 |
2022-01-07 | $11.21 | $11.38 | $11.16 | $11.32 | $11.32 | 17,423,578 |
2022-01-06 | $11.26 | $11.32 | $11.11 | $11.20 | $11.20 | 24,206,852 |
2022-01-05 | $10.91 | $11.20 | $10.88 | $11.20 | $11.20 | 22,893,229 |
2022-01-04 | $10.71 | $10.95 | $10.71 | $10.85 | $10.85 | 15,547,548 |
2022-01-03 | $10.80 | $10.85 | $10.72 | $10.72 | $10.72 | 9,131,017 |
2021-12-31 | $10.78 | $10.84 | $10.74 | $10.83 | $10.83 | 8,928,361 |
2021-12-30 | $10.74 | $10.78 | $10.68 | $10.77 | $10.77 | 5,200,380 |
2021-12-29 | $10.72 | $10.80 | $10.69 | $10.73 | $10.73 | 5,429,155 |
2021-12-28 | $10.65 | $10.75 | $10.65 | $10.72 | $10.72 | 9,395,103 |
2021-12-27 | $10.82 | $10.83 | $10.68 | $10.68 | $10.68 | 4,572,639 |
2021-12-23 | $10.93 | $10.93 | $10.82 | $10.86 | $10.86 | 6,339,146 |
2021-12-22 | $11.09 | $11.11 | $10.94 | $10.94 | $10.94 | 6,045,877 |
2021-12-21 | $11.23 | $11.35 | $11.07 | $11.08 | $11.08 | 6,228,910 |
2021-12-20 | $11.37 | $11.43 | $11.31 | $11.34 | $11.34 | 11,063,582 |
2021-12-17 | $11.27 | $11.32 | $11.10 | $11.22 | $11.22 | 12,887,493 |
2021-12-16 | $10.86 | $11.22 | $10.85 | $11.17 | $11.17 | 11,809,610 |
2021-12-15 | $11.16 | $11.27 | $10.88 | $10.88 | $10.88 | 10,140,559 |
2021-12-14 | $11.17 | $11.27 | $11.09 | $11.15 | $11.15 | 9,996,218 |
2021-12-13 | $10.87 | $11.04 | $10.87 | $11.04 | $11.04 | 5,541,356 |
2021-12-10 | $10.92 | $11.01 | $10.87 | $10.88 | $10.88 | 5,756,167 |
2021-12-09 | $10.87 | $11.00 | $10.82 | $11.00 | $11.00 | 6,197,637 |
2021-12-08 | $10.87 | $10.93 | $10.83 | $10.83 | $10.83 | 4,417,004 |
2021-12-07 | $11.02 | $11.03 | $10.87 | $10.89 | $10.89 | 5,941,226 |
2021-12-06 | $11.31 | $11.43 | $11.18 | $11.23 | $11.23 | 8,116,901 |
2021-12-03 | $11.06 | $11.44 | $11.06 | $11.31 | $11.31 | 14,314,921 |
2021-12-02 | $11.25 | $11.29 | $11.07 | $11.13 | $11.13 | 9,580,744 |
2021-12-01 | $10.89 | $11.21 | $10.83 | $11.20 | $11.20 | 9,497,345 |
2021-11-30 | $10.87 | $11.07 | $10.82 | $11.01 | $11.01 | 9,106,630 |
2021-11-29 | $10.97 | $10.99 | $10.83 | $10.84 | $10.84 | 4,749,189 |
2021-11-26 | $10.97 | $11.13 | $10.93 | $11.10 | $11.10 | 5,444,885 |
2021-11-24 | $11.00 | $11.06 | $10.88 | $10.88 | $10.88 | 5,109,780 |
2021-11-23 | $10.91 | $11.05 | $10.85 | $10.92 | $10.92 | 9,138,797 |
2021-11-22 | $10.71 | $10.88 | $10.63 | $10.87 | $10.87 | 6,471,873 |
2021-11-19 | $10.77 | $10.80 | $10.72 | $10.75 | $10.75 | 4,682,689 |
2021-11-18 | $10.87 | $10.93 | $10.80 | $10.82 | $10.82 | 4,940,171 |
2021-11-17 | $10.93 | $10.96 | $10.87 | $10.94 | $10.94 | 3,521,564 |
2021-11-16 | $11.04 | $11.04 | $10.92 | $10.93 | $10.93 | 3,177,913 |
2021-11-15 | $10.98 | $11.09 | $10.97 | $11.02 | $11.02 | 4,974,087 |
2021-11-12 | $11.10 | $11.15 | $11.00 | $11.02 | $11.02 | 3,245,784 |
2021-11-11 | $11.07 | $11.14 | $11.07 | $11.12 | $11.12 | 3,603,630 |
2021-11-10 | $11.08 | $11.22 | $11.00 | $11.17 | $11.17 | 8,183,853 |
2021-11-09 | $10.90 | $11.04 | $10.89 | $11.00 | $11.00 | 5,734,288 |
2021-11-08 | $10.92 | $10.94 | $10.88 | $10.92 | $10.92 | 5,127,981 |
2021-11-05 | $10.87 | $10.95 | $10.84 | $10.92 | $10.92 | 4,594,798 |
2021-11-04 | $11.03 | $11.04 | $10.89 | $10.93 | $10.93 | 3,789,972 |
2021-11-03 | $11.17 | $11.20 | $11.05 | $11.06 | $11.06 | 3,502,225 |
2021-11-02 | $11.25 | $11.25 | $11.17 | $11.18 | $11.18 | 3,113,359 |
2021-11-01 | $11.25 | $11.32 | $11.22 | $11.23 | $11.23 | 3,192,345 |
2021-10-29 | $11.42 | $11.43 | $11.26 | $11.27 | $11.27 | 5,103,652 |
2021-10-28 | $11.40 | $11.42 | $11.32 | $11.32 | $11.32 | 4,106,931 |
2021-10-27 | $11.44 | $11.47 | $11.36 | $11.46 | $11.46 | 3,206,589 |
2021-10-26 | $11.45 | $11.52 | $11.37 | $11.48 | $11.48 | 6,352,845 |
2021-10-25 | $11.58 | $11.65 | $11.49 | $11.51 | $11.51 | 5,619,636 |
2021-10-22 | $11.57 | $11.69 | $11.55 | $11.63 | $11.63 | 3,638,556 |
2021-10-21 | $11.63 | $11.65 | $11.53 | $11.53 | $11.53 | 3,151,703 |
2021-10-20 | $11.58 | $11.66 | $11.56 | $11.60 | $11.60 | 4,167,831 |
2021-10-19 | $11.64 | $11.67 | $11.59 | $11.59 | $11.59 | 3,544,623 |
2021-10-18 | $11.85 | $11.86 | $11.68 | $11.68 | $11.68 | 5,099,991 |
2021-10-15 | $11.83 | $11.87 | $11.80 | $11.81 | $11.81 | 6,254,149 |
2021-10-14 | $11.99 | $12.00 | $11.87 | $11.87 | $11.87 | 3,657,113 |
2021-10-13 | $12.12 | $12.19 | $12.08 | $12.10 | $12.10 | 4,478,494 |
2021-10-12 | $12.10 | $12.23 | $12.09 | $12.20 | $12.20 | 4,966,399 |
2021-10-11 | $12.11 | $12.16 | $12.00 | $12.15 | $12.15 | 4,853,347 |
2021-10-08 | $11.97 | $12.09 | $11.96 | $12.06 | $12.06 | 6,159,341 |
2021-10-07 | $12.01 | $12.03 | $11.92 | $12.02 | $12.02 | 6,600,506 |
2021-10-06 | $12.30 | $12.34 | $12.11 | $12.11 | $12.11 | 7,324,197 |
2021-10-05 | $12.33 | $12.33 | $12.12 | $12.21 | $12.21 | 6,774,181 |
2021-10-04 | $12.17 | $12.45 | $12.16 | $12.36 | $12.36 | 10,630,597 |
2021-10-01 | $12.19 | $12.31 | $12.08 | $12.12 | $12.12 | 8,581,455 |
2021-09-30 | $12.09 | $12.20 | $12.03 | $12.19 | $12.19 | 8,672,732 |
2021-09-29 | $12.09 | $12.17 | $12.01 | $12.13 | $12.13 | 7,014,189 |
2021-09-28 | $11.95 | $12.14 | $11.92 | $12.13 | $12.13 | 11,254,774 |
2021-09-27 | $11.78 | $11.88 | $11.76 | $11.78 | $11.78 | 7,456,741 |
2021-09-24 | $11.78 | $11.79 | $11.68 | $11.69 | $11.69 | 7,201,001 |
2021-09-23 | $11.78 | $11.80 | $11.68 | $11.71 | $11.71 | 5,359,743 |
2021-09-22 | $11.89 | $11.94 | $11.77 | $11.83 | $11.83 | 6,716,591 |
2021-09-21 | $11.89 | $11.97 | $11.84 | $11.93 | $11.93 | 9,023,478 |
2021-09-20 | $11.90 | $12.10 | $11.83 | $11.94 | $11.94 | 13,825,215 |
2021-09-17 | $11.58 | $11.74 | $11.58 | $11.69 | $11.69 | 7,179,529 |
2021-09-16 | $11.61 | $11.68 | $11.55 | $11.57 | $11.57 | 4,159,653 |
2021-09-15 | $11.66 | $11.72 | $11.56 | $11.58 | $11.58 | 4,703,258 |
2021-09-14 | $11.59 | $11.70 | $11.56 | $11.67 | $11.67 | 5,142,973 |
2021-09-13 | $11.55 | $11.70 | $11.53 | $11.63 | $11.63 | 5,071,308 |
2021-09-10 | $11.49 | $11.64 | $11.46 | $11.63 | $11.63 | 4,619,654 |
2021-09-09 | $11.48 | $11.55 | $11.45 | $11.54 | $11.54 | 3,226,726 |
2021-09-08 | $11.47 | $11.57 | $11.47 | $11.50 | $11.50 | 6,006,173 |
2021-09-07 | $11.47 | $11.51 | $11.44 | $11.45 | $11.45 | 3,790,000 |
2021-09-03 | $11.54 | $11.55 | $11.46 | $11.48 | $11.48 | 3,507,269 |
2021-09-02 | $11.47 | $11.55 | $11.45 | $11.50 | $11.50 | 2,947,908 |
2021-09-01 | $11.50 | $11.51 | $11.44 | $11.50 | $11.50 | 3,390,950 |
2021-08-31 | $11.50 | $11.58 | $11.50 | $11.53 | $11.53 | 3,335,803 |
2021-08-30 | $11.63 | $11.63 | $11.50 | $11.51 | $11.51 | 3,785,586 |
2021-08-27 | $11.74 | $11.76 | $11.63 | $11.64 | $11.64 | 3,665,193 |
2021-08-26 | $11.72 | $11.78 | $11.70 | $11.76 | $11.76 | 3,960,837 |
2021-08-25 | $11.70 | $11.72 | $11.67 | $11.70 | $11.70 | 2,915,720 |
2021-08-24 | $11.71 | $11.74 | $11.68 | $11.70 | $11.70 | 3,825,654 |
2021-08-23 | $11.88 | $11.89 | $11.71 | $11.73 | $11.73 | 4,376,675 |
2021-08-20 | $12.02 | $12.02 | $11.91 | $11.92 | $11.92 | 4,041,062 |
2021-08-19 | $12.17 | $12.18 | $11.99 | $12.05 | $12.05 | 7,190,708 |
2021-08-18 | $12.01 | $12.11 | $11.96 | $12.10 | $12.10 | 3,293,287 |
2021-08-17 | $11.98 | $12.07 | $11.94 | $11.99 | $11.99 | 5,458,086 |
2021-08-16 | $11.93 | $12.06 | $11.88 | $11.88 | $11.88 | 4,046,941 |
2021-08-13 | $11.93 | $11.94 | $11.88 | $11.89 | $11.89 | 2,729,975 |
2021-08-12 | $12.00 | $12.04 | $11.92 | $11.92 | $11.92 | 2,666,860 |
2021-08-11 | $11.92 | $12.02 | $11.89 | $11.97 | $11.97 | 3,773,237 |
2021-08-10 | $11.88 | $11.99 | $11.86 | $11.96 | $11.96 | 3,957,528 |
2021-08-09 | $11.90 | $11.94 | $11.87 | $11.90 | $11.90 | 2,585,663 |
2021-08-06 | $11.90 | $11.96 | $11.88 | $11.91 | $11.91 | 2,349,360 |
2021-08-05 | $11.91 | $11.93 | $11.86 | $11.86 | $11.86 | 2,177,088 |
2021-08-04 | $11.97 | $12.00 | $11.91 | $11.95 | $11.95 | 4,173,186 |
2021-08-03 | $12.01 | $12.12 | $11.95 | $11.97 | $11.97 | 5,553,586 |
2021-08-02 | $11.97 | $12.05 | $11.96 | $12.03 | $12.03 | 5,953,126 |
2021-07-30 | $12.11 | $12.11 | $12.01 | $12.03 | $12.03 | 4,402,346 |
2021-07-29 | $12.02 | $12.02 | $11.93 | $11.96 | $11.96 | 3,267,524 |
2021-07-28 | $11.99 | $12.08 | $11.94 | $11.99 | $11.99 | 6,051,390 |
2021-07-27 | $11.92 | $12.18 | $11.92 | $12.04 | $12.04 | 6,426,656 |
2021-07-26 | $11.93 | $11.97 | $11.89 | $11.91 | $11.91 | 2,447,725 |
2021-07-23 | $12.02 | $12.06 | $11.91 | $11.93 | $11.93 | 4,647,968 |
2021-07-22 | $12.13 | $12.13 | $12.06 | $12.06 | $12.06 | 4,332,419 |
2021-07-21 | $12.25 | $12.26 | $12.14 | $12.14 | $12.14 | 5,557,109 |
2021-07-20 | $12.35 | $12.41 | $12.18 | $12.24 | $12.24 | 6,952,212 |
2021-07-19 | $12.41 | $12.47 | $12.36 | $12.37 | $12.37 | 11,629,041 |
2021-07-16 | $12.15 | $12.29 | $12.12 | $12.29 | $12.29 | 7,032,893 |
2021-07-15 | $12.09 | $12.25 | $12.09 | $12.18 | $12.18 | 8,553,716 |
2021-07-14 | $12.05 | $12.13 | $12.02 | $12.10 | $12.10 | 8,897,991 |
2021-07-13 | $12.13 | $12.15 | $12.02 | $12.13 | $12.13 | 7,940,758 |
2021-07-12 | $12.12 | $12.17 | $12.11 | $12.12 | $12.12 | 4,158,828 |
2021-07-09 | $12.26 | $12.28 | $12.15 | $12.17 | $12.17 | 6,414,979 |
2021-07-08 | $12.35 | $12.39 | $12.21 | $12.25 | $12.25 | 13,089,793 |
2021-07-07 | $12.13 | $12.24 | $12.12 | $12.17 | $12.17 | 11,350,497 |
2021-07-06 | $12.23 | $12.33 | $12.19 | $12.20 | $12.20 | 7,207,513 |
2021-07-02 | $12.32 | $12.34 | $12.23 | $12.23 | $12.23 | 6,668,458 |
2021-07-01 | $12.41 | $12.46 | $12.38 | $12.40 | $12.40 | 6,390,118 |
2021-06-30 | $12.39 | $12.42 | $12.37 | $12.39 | $12.39 | 5,570,277 |
2021-06-29 | $12.43 | $12.46 | $12.38 | $12.38 | $12.38 | 4,325,684 |
2021-06-28 | $12.54 | $12.54 | $12.41 | $12.41 | $12.41 | 6,457,360 |
2021-06-25 | $12.55 | $12.60 | $12.53 | $12.58 | $12.58 | 7,662,286 |
2021-06-24 | $12.57 | $12.59 | $12.51 | $12.56 | $12.56 | 8,154,590 |
2021-06-23 | $12.64 | $12.67 | $12.60 | $12.65 | $12.65 | 5,934,164 |
2021-06-22 | $12.78 | $12.78 | $12.63 | $12.65 | $12.65 | 5,572,611 |
2021-06-21 | $12.86 | $12.93 | $12.76 | $12.76 | $12.76 | 6,280,258 |
2021-06-18 | $12.82 | $12.87 | $12.77 | $12.86 | $12.86 | 9,928,881 |
2021-06-17 | $12.95 | $12.96 | $12.71 | $12.74 | $12.74 | 9,869,499 |
2021-06-16 | $12.85 | $13.05 | $12.81 | $12.92 | $12.92 | 8,077,705 |
2021-06-15 | $12.81 | $12.90 | $12.79 | $12.87 | $12.87 | 5,596,617 |
2021-06-14 | $12.90 | $12.93 | $12.78 | $12.79 | $12.79 | 3,955,488 |
2021-06-11 | $12.95 | $12.97 | $12.91 | $12.91 | $12.91 | 2,774,290 |
2021-06-10 | $13.06 | $13.08 | $12.94 | $12.94 | $12.94 | 5,610,341 |
2021-06-09 | $13.01 | $13.09 | $13.00 | $13.09 | $13.09 | 5,170,823 |
2021-06-08 | $13.01 | $13.15 | $12.98 | $13.09 | $13.09 | 4,722,977 |
2021-06-07 | $13.15 | $13.18 | $13.09 | $13.10 | $13.10 | 3,841,169 |
2021-06-04 | $13.29 | $13.29 | $13.11 | $13.12 | $13.12 | 5,559,752 |
2021-06-03 | $13.34 | $13.43 | $13.28 | $13.36 | $13.36 | 7,687,012 |
2021-06-02 | $13.22 | $13.29 | $13.19 | $13.23 | $13.23 | 4,328,339 |
2021-06-01 | $13.15 | $13.30 | $13.13 | $13.25 | $13.25 | 5,028,567 |
2021-05-28 | $13.20 | $13.22 | $13.14 | $13.21 | $13.21 | 4,188,989 |
2021-05-27 | $13.21 | $13.25 | $13.18 | $13.24 | $13.24 | 5,766,608 |
2021-05-26 | $13.21 | $13.25 | $13.18 | $13.21 | $13.21 | 4,132,442 |
2021-05-25 | $13.18 | $13.29 | $13.17 | $13.24 | $13.24 | 6,900,116 |
2021-05-24 | $13.40 | $13.40 | $13.21 | $13.27 | $13.27 | 6,221,885 |
2021-05-21 | $13.33 | $13.51 | $13.33 | $13.48 | $13.48 | 8,073,407 |
2021-05-20 | $13.61 | $13.62 | $13.38 | $13.41 | $13.41 | 6,824,209 |
2021-05-19 | $13.94 | $13.95 | $13.68 | $13.68 | $13.68 | 7,814,478 |
2021-05-18 | $13.56 | $13.71 | $13.52 | $13.68 | $13.68 | 4,696,762 |
2021-05-17 | $13.60 | $13.73 | $13.57 | $13.60 | $13.60 | 6,264,226 |
2021-05-14 | $13.68 | $13.71 | $13.48 | $13.52 | $13.52 | 8,008,463 |
2021-05-13 | $13.81 | $13.94 | $13.70 | $13.84 | $13.84 | 10,817,097 |
2021-05-12 | $13.79 | $13.98 | $13.71 | $13.94 | $13.94 | 13,401,595 |
2021-05-11 | $13.82 | $13.86 | $13.55 | $13.58 | $13.58 | 15,410,890 |
2021-05-10 | $13.29 | $13.59 | $13.29 | $13.59 | $13.59 | 10,091,719 |
2021-05-07 | $13.22 | $13.28 | $13.14 | $13.23 | $13.23 | 11,651,523 |
2021-05-06 | $13.46 | $13.55 | $13.34 | $13.35 | $13.35 | 10,972,808 |
2021-05-05 | $13.32 | $13.48 | $13.31 | $13.45 | $13.45 | 4,693,241 |
2021-05-04 | $13.28 | $13.55 | $13.26 | $13.41 | $13.41 | 11,490,814 |
2021-05-03 | $13.05 | $13.19 | $13.02 | $13.17 | $13.17 | 6,771,415 |
2021-04-30 | $13.12 | $13.14 | $13.01 | $13.11 | $13.11 | 6,925,086 |
2021-04-29 | $12.91 | $13.14 | $12.91 | $13.03 | $13.03 | 10,671,980 |
2021-04-28 | $13.03 | $13.09 | $12.99 | $13.07 | $13.07 | 6,392,150 |
2021-04-27 | $12.94 | $13.05 | $12.94 | $13.01 | $13.01 | 6,441,347 |
2021-04-26 | $13.04 | $13.06 | $12.95 | $12.95 | $12.95 | 6,329,967 |
2021-04-23 | $13.19 | $13.19 | $12.99 | $13.05 | $13.05 | 5,518,106 |
2021-04-22 | $13.08 | $13.26 | $13.03 | $13.21 | $13.21 | 10,420,456 |
2021-04-21 | $13.23 | $13.27 | $13.04 | $13.04 | $13.04 | 6,235,185 |
2021-04-20 | $13.11 | $13.25 | $13.05 | $13.18 | $13.18 | 9,618,479 |
2021-04-19 | $13.01 | $13.15 | $12.97 | $13.06 | $13.06 | 8,823,872 |
2021-04-16 | $12.95 | $13.03 | $12.95 | $12.96 | $12.96 | 6,068,859 |
2021-04-15 | $13.04 | $13.06 | $12.96 | $12.96 | $12.96 | 7,496,898 |
2021-04-14 | $13.01 | $13.21 | $13.01 | $13.18 | $13.18 | 9,347,880 |
2021-04-13 | $13.11 | $13.11 | $13.00 | $13.00 | $13.00 | 5,963,204 |
2021-04-12 | $13.19 | $13.25 | $13.16 | $13.18 | $13.18 | 5,840,228 |
2021-04-09 | $13.30 | $13.32 | $13.14 | $13.16 | $13.16 | 5,042,461 |
2021-04-08 | $13.26 | $13.29 | $13.23 | $13.24 | $13.24 | 3,800,035 |
2021-04-07 | $13.42 | $13.47 | $13.34 | $13.37 | $13.37 | 3,109,395 |
2021-04-06 | $13.40 | $13.44 | $13.33 | $13.42 | $13.42 | 4,034,057 |
2021-04-05 | $13.56 | $13.58 | $13.37 | $13.40 | $13.40 | 4,543,183 |
2021-04-01 | $13.74 | $13.75 | $13.67 | $13.67 | $13.67 | 4,287,123 |
2021-03-31 | $14.04 | $14.06 | $13.84 | $13.91 | $13.91 | 8,468,211 |
2021-03-30 | $14.14 | $14.25 | $14.10 | $14.12 | $14.12 | 4,492,303 |
2021-03-29 | $14.07 | $14.21 | $14.01 | $14.06 | $14.06 | 6,205,967 |
2021-03-26 | $14.28 | $14.35 | $14.04 | $14.05 | $14.05 | 7,241,457 |
2021-03-25 | $14.33 | $14.45 | $14.20 | $14.28 | $14.28 | 9,257,152 |
2021-03-24 | $13.95 | $14.26 | $13.95 | $14.24 | $14.24 | 6,767,608 |
2021-03-23 | $13.89 | $14.04 | $13.84 | $14.02 | $14.02 | 6,636,304 |
2021-03-22 | $14.10 | $14.11 | $13.85 | $13.95 | $13.95 | 5,788,188 |
2021-03-19 | $14.28 | $14.37 | $14.14 | $14.21 | $14.21 | 7,887,760 |
2021-03-18 | $14.06 | $14.28 | $14.01 | $14.27 | $14.27 | 10,080,122 |
2021-03-17 | $14.04 | $14.11 | $13.76 | $13.83 | $13.83 | 6,859,749 |
2021-03-16 | $13.88 | $13.96 | $13.74 | $13.89 | $13.89 | 5,156,939 |
2021-03-15 | $14.12 | $14.18 | $13.97 | $13.97 | $13.97 | 5,147,993 |
2021-03-12 | $14.19 | $14.31 | $14.12 | $14.12 | $14.12 | 7,258,478 |
2021-03-11 | $14.12 | $14.16 | $13.93 | $14.02 | $14.02 | 6,830,749 |
2021-03-10 | $14.11 | $14.38 | $14.09 | $14.34 | $14.34 | 9,428,975 |
2021-03-09 | $14.52 | $14.54 | $14.21 | $14.30 | $14.30 | 10,084,630 |
2021-03-08 | $14.51 | $14.92 | $14.42 | $14.89 | $14.89 | 13,009,753 |
2021-03-05 | $14.58 | $15.03 | $14.44 | $14.48 | $14.48 | 16,383,039 |
2021-03-04 | $14.50 | $14.90 | $14.34 | $14.70 | $14.70 | 19,600,052 |
2021-03-03 | $14.12 | $14.48 | $14.07 | $14.47 | $14.47 | 8,710,550 |
2021-03-02 | $13.81 | $14.08 | $13.81 | $14.07 | $14.07 | 4,963,703 |
2021-03-01 | $14.04 | $14.10 | $13.83 | $13.86 | $13.86 | 6,703,176 |
2021-02-26 | $14.20 | $14.42 | $14.05 | $14.25 | $14.25 | 11,560,994 |
2021-02-25 | $13.98 | $14.40 | $13.86 | $14.35 | $14.35 | 13,787,404 |
2021-02-24 | $14.08 | $14.21 | $13.84 | $13.86 | $13.86 | 6,496,218 |
2021-02-23 | $14.15 | $14.42 | $13.90 | $13.97 | $13.97 | 13,547,308 |
2021-02-22 | $13.77 | $13.94 | $13.71 | $13.92 | $13.92 | 5,689,514 |
2021-02-19 | $13.45 | $13.61 | $13.45 | $13.59 | $13.59 | 3,808,979 |
2021-02-18 | $13.62 | $13.69 | $13.49 | $13.51 | $13.51 | 4,445,929 |
2021-02-17 | $13.52 | $13.61 | $13.45 | $13.45 | $13.45 | 4,051,386 |
2021-02-16 | $13.32 | $13.44 | $13.29 | $13.40 | $13.40 | 3,264,906 |
2021-02-12 | $13.47 | $13.51 | $13.35 | $13.35 | $13.35 | 2,779,291 |
2021-02-11 | $13.45 | $13.53 | $13.42 | $13.44 | $13.44 | 3,622,894 |
2021-02-10 | $13.42 | $13.64 | $13.40 | $13.50 | $13.50 | 5,185,204 |
2021-02-09 | $13.52 | $13.52 | $13.43 | $13.48 | $13.48 | 3,317,674 |
2021-02-08 | $13.50 | $13.57 | $13.47 | $13.48 | $13.48 | 2,622,733 |
2021-02-05 | $13.58 | $13.64 | $13.53 | $13.56 | $13.56 | 3,263,115 |
2021-02-04 | $13.71 | $13.77 | $13.61 | $13.62 | $13.62 | 2,316,834 |
2021-02-03 | $13.64 | $13.79 | $13.62 | $13.79 | $13.79 | 2,528,298 |
2021-02-02 | $13.82 | $13.83 | $13.67 | $13.73 | $13.73 | 5,876,340 |
2021-02-01 | $14.14 | $14.24 | $13.91 | $13.94 | $13.94 | 5,182,992 |
2021-01-29 | $14.08 | $14.39 | $14.04 | $14.30 | $14.30 | 6,658,452 |
2021-01-28 | $14.05 | $14.08 | $13.79 | $14.01 | $14.01 | 4,249,040 |
2021-01-27 | $13.81 | $14.18 | $13.81 | $14.10 | $14.10 | 9,836,720 |
2021-01-26 | $13.70 | $13.78 | $13.68 | $13.71 | $13.71 | 3,919,981 |
2021-01-25 | $13.71 | $14.03 | $13.64 | $13.72 | $13.72 | 6,446,234 |
2021-01-22 | $13.86 | $13.88 | $13.81 | $13.86 | $13.86 | 1,871,061 |
2021-01-21 | $13.87 | $13.92 | $13.78 | $13.80 | $13.80 | 2,764,755 |
2021-01-20 | $14.10 | $14.11 | $13.88 | $13.92 | $13.92 | 4,224,225 |
2021-01-19 | $14.37 | $14.41 | $14.23 | $14.25 | $14.25 | 2,419,254 |
2021-01-15 | $14.36 | $14.53 | $14.33 | $14.46 | $14.46 | 3,076,419 |
2021-01-14 | $14.26 | $14.38 | $14.21 | $14.35 | $14.35 | 1,661,005 |
2021-01-13 | $14.36 | $14.39 | $14.25 | $14.27 | $14.27 | 1,924,232 |
2021-01-12 | $14.36 | $14.50 | $14.31 | $14.37 | $14.37 | 2,820,309 |
2021-01-11 | $14.28 | $14.39 | $14.24 | $14.35 | $14.35 | 2,374,539 |
2021-01-08 | $14.23 | $14.34 | $14.14 | $14.14 | $14.14 | 3,912,458 |
2021-01-07 | $14.56 | $14.56 | $14.30 | $14.33 | $14.33 | 4,536,042 |
2021-01-06 | $14.71 | $14.77 | $14.49 | $14.69 | $14.69 | 6,522,811 |
2021-01-05 | $14.67 | $14.67 | $14.49 | $14.49 | $14.49 | 2,171,646 |
2021-01-04 | $14.35 | $14.81 | $14.34 | $14.61 | $14.61 | 3,872,503 |
2020-12-31 | $14.44 | $14.50 | $14.39 | $14.41 | $14.41 | 2,481,786 |
2020-12-30 | $14.40 | $14.48 | $14.38 | $14.46 | $14.46 | 2,730,771 |
2020-12-29 | $14.40 | $14.49 | $14.37 | $14.46 | $14.46 | 2,725,569 |
2020-12-28 | $14.47 | $14.57 | $14.44 | $14.47 | $14.47 | 1,521,888 |
2020-12-24 | $14.65 | $14.66 | $14.59 | $14.62 | $14.62 | 706,691 |
2020-12-23 | $14.59 | $14.68 | $14.58 | $14.68 | $14.68 | 2,572,888 |
2020-12-22 | $14.60 | $14.74 | $14.56 | $14.60 | $14.60 | 1,730,919 |
2020-12-21 | $14.76 | $14.89 | $14.62 | $14.65 | $14.65 | 3,525,166 |
2020-12-18 | $14.53 | $14.72 | $14.53 | $14.63 | $14.63 | 1,989,261 |
2020-12-17 | $14.58 | $14.65 | $14.56 | $14.58 | $14.58 | 2,645,016 |
2020-12-16 | $14.72 | $14.78 | $14.63 | $14.67 | $14.67 | 1,735,982 |
2020-12-15 | $14.80 | $14.90 | $14.74 | $14.74 | $14.74 | 2,202,319 |
2020-12-14 | $14.95 | $14.96 | $14.81 | $14.91 | $14.91 | 3,002,529 |
2020-12-11 | $15.08 | $15.19 | $15.01 | $15.01 | $15.01 | 3,389,592 |
2020-12-10 | $15.16 | $15.21 | $14.93 | $14.99 | $14.99 | 3,677,738 |
2020-12-09 | $14.73 | $15.10 | $14.71 | $15.03 | $15.03 | 4,903,490 |
2020-12-08 | $14.79 | $14.87 | $14.70 | $14.72 | $14.72 | 2,687,414 |
2020-12-07 | $14.85 | $14.85 | $14.75 | $14.77 | $14.77 | 2,131,524 |
2020-12-04 | $14.90 | $14.94 | $14.84 | $14.85 | $14.85 | 2,249,837 |
2020-12-03 | $14.91 | $14.95 | $14.83 | $14.90 | $14.90 | 2,073,610 |
2020-12-02 | $15.02 | $15.10 | $14.91 | $14.93 | $14.93 | 1,759,772 |
2020-12-01 | $15.03 | $15.09 | $14.87 | $14.94 | $14.94 | 3,692,086 |
2020-11-30 | $15.16 | $15.39 | $15.13 | $15.15 | $15.15 | 2,910,191 |
2020-11-27 | $15.22 | $15.24 | $15.12 | $15.17 | $15.17 | 2,304,212 |
2020-11-25 | $15.36 | $15.41 | $15.29 | $15.31 | $15.31 | 1,649,742 |
2020-11-24 | $15.58 | $15.68 | $15.39 | $15.42 | $15.42 | 3,605,892 |
2020-11-23 | $15.59 | $15.76 | $15.51 | $15.62 | $15.62 | 2,675,249 |
2020-11-20 | $15.53 | $15.65 | $15.50 | $15.65 | $15.65 | 2,039,693 |
2020-11-19 | $15.69 | $15.72 | $15.52 | $15.53 | $15.53 | 2,049,006 |
2020-11-18 | $15.56 | $15.67 | $15.48 | $15.67 | $15.67 | 2,255,049 |
2020-11-17 | $15.48 | $15.57 | $15.46 | $15.54 | $15.54 | 2,530,828 |
2020-11-16 | $15.64 | $15.66 | $15.47 | $15.51 | $15.51 | 2,718,160 |
2020-11-13 | $15.67 | $15.78 | $15.58 | $15.60 | $15.60 | 3,238,278 |
2020-11-12 | $15.63 | $15.82 | $15.56 | $15.76 | $15.76 | 4,117,753 |
2020-11-11 | $15.91 | $15.92 | $15.65 | $15.67 | $15.67 | 3,401,520 |
2020-11-10 | $15.93 | $16.19 | $15.87 | $16.03 | $16.03 | 8,384,320 |
2020-11-09 | $15.29 | $15.78 | $15.21 | $15.76 | $15.76 | 16,032,833 |
2020-11-06 | $15.51 | $15.70 | $15.41 | $15.45 | $15.45 | 3,850,566 |
2020-11-05 | $15.51 | $15.59 | $15.40 | $15.44 | $15.44 | 7,685,956 |
2020-11-04 | $16.05 | $16.17 | $15.76 | $15.88 | $15.88 | 15,044,987 |
2020-11-03 | $16.78 | $16.85 | $16.48 | $16.62 | $16.62 | 5,382,970 |
2020-11-02 | $16.80 | $17.10 | $16.68 | $16.90 | $16.90 | 6,165,157 |
2020-10-30 | $16.64 | $17.09 | $16.60 | $16.94 | $16.94 | 12,629,003 |
2020-10-29 | $16.75 | $16.77 | $16.34 | $16.52 | $16.52 | 4,395,422 |
2020-10-28 | $16.45 | $16.84 | $16.43 | $16.82 | $16.82 | 9,851,132 |
2020-10-27 | $16.28 | $16.34 | $16.14 | $16.19 | $16.19 | 2,150,992 |
2020-10-26 | $16.24 | $16.53 | $16.05 | $16.32 | $16.32 | 6,241,930 |
2020-10-23 | $16.07 | $16.25 | $16.07 | $16.07 | $16.07 | 2,684,950 |
2020-10-22 | $16.07 | $16.31 | $16.01 | $16.12 | $16.12 | 3,810,979 |
2020-10-21 | $16.08 | $16.14 | $15.94 | $16.10 | $16.10 | 2,847,552 |
2020-10-20 | $16.10 | $16.19 | $15.92 | $16.09 | $16.09 | 4,407,238 |
2020-10-19 | $15.76 | $16.20 | $15.72 | $16.14 | $16.14 | 5,513,162 |
2020-10-16 | $15.71 | $15.89 | $15.62 | $15.89 | $15.89 | 3,444,914 |
2020-10-15 | $15.96 | $15.99 | $15.76 | $15.79 | $15.79 | 4,428,385 |
2020-10-14 | $15.51 | $15.78 | $15.47 | $15.68 | $15.68 | 3,764,510 |
2020-10-13 | $15.45 | $15.63 | $15.43 | $15.55 | $15.55 | 4,426,450 |
2020-10-12 | $15.77 | $15.84 | $15.40 | $15.53 | $15.53 | 7,324,244 |
2020-10-09 | $16.21 | $16.23 | $16.05 | $16.06 | $16.06 | 3,375,658 |
2020-10-08 | $16.25 | $16.37 | $16.24 | $16.29 | $16.29 | 2,803,311 |
2020-10-07 | $16.51 | $16.55 | $16.34 | $16.37 | $16.37 | 3,283,167 |
2020-10-06 | $16.43 | $16.73 | $16.33 | $16.67 | $16.67 | 5,615,645 |
2020-10-05 | $16.64 | $16.64 | $16.37 | $16.39 | $16.39 | 3,621,313 |
2020-10-02 | $16.66 | $16.80 | $16.44 | $16.76 | $16.76 | 8,828,787 |
2020-10-01 | $16.31 | $16.44 | $16.25 | $16.28 | $16.28 | 4,742,321 |
2020-09-30 | $16.67 | $16.67 | $16.36 | $16.55 | $16.55 | 5,879,754 |
2020-09-29 | $16.63 | $16.70 | $16.57 | $16.67 | $16.67 | 2,840,696 |
2020-09-28 | $16.64 | $16.80 | $16.60 | $16.60 | $16.60 | 7,964,798 |
2020-09-25 | $17.31 | $17.42 | $16.90 | $16.95 | $16.95 | 4,879,237 |
2020-09-24 | $17.63 | $17.63 | $17.14 | $17.34 | $17.34 | 10,116,777 |
2020-09-23 | $16.95 | $17.50 | $16.94 | $17.44 | $17.44 | 8,716,214 |
2020-09-22 | $17.06 | $17.30 | $16.88 | $16.92 | $16.92 | 4,805,921 |
2020-09-21 | $17.58 | $17.72 | $17.23 | $17.25 | $17.25 | 9,695,420 |
2020-09-18 | $17.01 | $17.58 | $16.99 | $17.33 | $17.33 | 8,837,367 |
2020-09-17 | $17.26 | $17.32 | $16.96 | $17.10 | $17.10 | 8,112,185 |
2020-09-16 | $16.51 | $16.85 | $16.49 | $16.84 | $16.84 | 3,802,983 |
2020-09-15 | $16.58 | $16.67 | $16.48 | $16.56 | $16.56 | 4,927,749 |
2020-09-14 | $16.87 | $16.93 | $16.67 | $16.81 | $16.81 | 4,759,215 |
2020-09-11 | $16.87 | $17.32 | $16.81 | $17.10 | $17.10 | 9,158,725 |
2020-09-10 | $16.46 | $17.09 | $16.40 | $17.00 | $17.00 | 12,973,395 |
2020-09-09 | $16.81 | $16.97 | $16.52 | $16.65 | $16.65 | 9,270,950 |
2020-09-08 | $17.04 | $17.18 | $16.68 | $17.15 | $17.15 | 18,718,734 |
2020-09-04 | $16.26 | $17.04 | $16.07 | $16.37 | $16.37 | 22,735,958 |
2020-09-03 | $15.61 | $16.32 | $15.59 | $16.18 | $16.18 | 18,125,304 |
2020-09-02 | $15.35 | $15.68 | $15.35 | $15.39 | $15.39 | 6,820,737 |
2020-09-01 | $15.66 | $15.75 | $15.52 | $15.54 | $15.54 | 5,708,806 |
2020-08-31 | $15.89 | $15.93 | $15.70 | $15.78 | $15.78 | 4,491,300 |
2020-08-28 | $15.95 | $16.01 | $15.90 | $15.94 | $15.94 | 4,341,912 |
2020-08-27 | $15.91 | $16.14 | $15.86 | $16.02 | $16.02 | 6,843,520 |
2020-08-26 | $16.25 | $16.25 | $15.95 | $15.97 | $15.97 | 4,658,246 |
2020-08-25 | $16.49 | $16.51 | $16.31 | $16.31 | $16.31 | 3,710,618 |
2020-08-24 | $16.36 | $16.58 | $16.30 | $16.44 | $16.44 | 4,313,820 |
2020-08-21 | $16.66 | $16.69 | $16.52 | $16.55 | $16.55 | 4,303,936 |
2020-08-20 | $16.95 | $16.97 | $16.63 | $16.67 | $16.67 | 4,500,284 |
2020-08-19 | $16.78 | $16.92 | $16.72 | $16.89 | $16.89 | 4,389,184 |
2020-08-18 | $16.89 | $16.97 | $16.75 | $16.79 | $16.79 | 4,041,893 |
2020-08-17 | $17.03 | $17.04 | $16.93 | $16.95 | $16.95 | 3,715,495 |
2020-08-14 | $17.09 | $17.23 | $17.07 | $17.14 | $17.14 | 3,014,312 |
2020-08-13 | $17.12 | $17.19 | $16.98 | $17.13 | $17.13 | 4,371,435 |
2020-08-12 | $17.47 | $17.47 | $17.10 | $17.16 | $17.16 | 7,125,116 |
2020-08-11 | $17.37 | $17.64 | $17.28 | $17.62 | $17.62 | 6,968,782 |
2020-08-10 | $17.19 | $17.51 | $17.18 | $17.28 | $17.28 | 4,781,787 |
2020-08-07 | $17.06 | $17.35 | $17.00 | $17.20 | $17.20 | 4,334,891 |
2020-08-06 | $17.26 | $17.29 | $16.99 | $17.01 | $17.01 | 4,118,575 |
2020-08-05 | $17.26 | $17.32 | $17.21 | $17.23 | $17.23 | 3,787,320 |
2020-08-04 | $17.40 | $17.44 | $17.28 | $17.28 | $17.28 | 6,451,299 |
2020-08-03 | $17.45 | $17.45 | $17.30 | $17.35 | $17.35 | 5,275,278 |
2020-07-31 | $17.58 | $17.93 | $17.58 | $17.60 | $17.60 | 7,730,161 |
2020-07-30 | $18.15 | $18.23 | $17.88 | $17.90 | $17.90 | 7,367,903 |
2020-07-29 | $18.10 | $18.14 | $17.95 | $18.00 | $18.00 | 4,353,459 |
2020-07-28 | $18.05 | $18.24 | $18.01 | $18.21 | $18.21 | 4,464,134 |
2020-07-27 | $18.20 | $18.25 | $17.96 | $18.00 | $18.00 | 4,420,306 |
2020-07-24 | $18.43 | $18.62 | $18.22 | $18.32 | $18.32 | 10,312,482 |
2020-07-23 | $17.72 | $18.25 | $17.66 | $18.15 | $18.15 | 10,494,303 |
2020-07-22 | $17.72 | $17.85 | $17.62 | $17.69 | $17.69 | 5,746,985 |
2020-07-21 | $17.46 | $17.81 | $17.45 | $17.75 | $17.75 | 8,106,584 |
2020-07-20 | $18.03 | $18.12 | $17.52 | $17.56 | $17.56 | 6,914,747 |
2020-07-17 | $18.07 | $18.24 | $18.02 | $18.09 | $18.09 | 5,278,391 |
2020-07-16 | $18.18 | $18.34 | $18.06 | $18.12 | $18.12 | 6,079,494 |
2020-07-15 | $17.92 | $18.22 | $17.85 | $17.99 | $17.99 | 8,289,423 |
2020-07-14 | $18.32 | $18.55 | $17.99 | $18.00 | $18.00 | 12,417,750 |
2020-07-13 | $17.59 | $18.20 | $17.39 | $18.14 | $18.14 | 11,636,348 |
2020-07-10 | $17.92 | $18.10 | $17.76 | $17.78 | $17.78 | 6,215,832 |
2020-07-09 | $17.93 | $18.22 | $17.86 | $17.90 | $17.90 | 8,207,084 |
2020-07-08 | $18.20 | $18.30 | $18.05 | $18.07 | $18.07 | 4,825,264 |
2020-07-07 | $18.19 | $18.32 | $18.00 | $18.31 | $18.31 | 5,108,258 |
2020-07-06 | $18.38 | $18.39 | $18.13 | $18.17 | $18.17 | 5,958,171 |
2020-07-02 | $18.58 | $18.67 | $18.48 | $18.65 | $18.65 | 5,341,376 |
2020-07-01 | $18.99 | $19.02 | $18.69 | $18.77 | $18.77 | 7,876,573 |
2020-06-30 | $19.36 | $19.38 | $18.94 | $19.00 | $19.00 | 6,210,276 |
2020-06-29 | $19.61 | $19.81 | $19.36 | $19.36 | $19.36 | 7,900,536 |
2020-06-26 | $19.16 | $19.61 | $19.13 | $19.59 | $19.59 | 7,952,794 |
2020-06-25 | $19.31 | $19.51 | $19.10 | $19.12 | $19.12 | 7,972,678 |
2020-06-24 | $19.00 | $19.43 | $18.89 | $19.30 | $19.30 | 11,473,143 |
2020-06-23 | $18.96 | $19.00 | $18.74 | $18.92 | $18.92 | 5,796,008 |
2020-06-22 | $19.31 | $19.35 | $19.07 | $19.09 | $19.09 | 2,723,545 |
2020-06-19 | $19.11 | $19.46 | $19.10 | $19.31 | $19.31 | 7,336,513 |
2020-06-18 | $19.40 | $19.45 | $19.29 | $19.31 | $19.31 | 3,297,458 |
2020-06-17 | $19.31 | $19.43 | $19.22 | $19.38 | $19.38 | 3,605,532 |
2020-06-16 | $19.34 | $19.73 | $19.30 | $19.41 | $19.41 | 8,322,928 |
2020-06-15 | $20.32 | $20.39 | $19.71 | $19.77 | $19.77 | 7,082,836 |
2020-06-12 | $19.72 | $20.37 | $19.63 | $20.01 | $20.01 | 12,766,744 |
2020-06-11 | $19.54 | $20.18 | $19.44 | $20.16 | $20.16 | 10,740,957 |
2020-06-10 | $19.33 | $19.36 | $19.09 | $19.21 | $19.21 | 6,127,890 |
2020-06-09 | $19.69 | $19.69 | $19.39 | $19.47 | $19.47 | 3,325,645 |
2020-06-08 | $19.76 | $19.90 | $19.59 | $19.59 | $19.59 | 3,031,914 |
2020-06-05 | $20.07 | $20.10 | $19.70 | $19.76 | $19.76 | 6,361,151 |
2020-06-04 | $20.06 | $20.27 | $19.92 | $20.15 | $20.15 | 7,063,429 |
2020-06-03 | $20.05 | $20.13 | $19.96 | $20.02 | $20.02 | 2,883,755 |
2020-06-02 | $20.22 | $20.43 | $20.10 | $20.10 | $20.10 | 3,906,715 |
2020-06-01 | $20.39 | $20.42 | $20.21 | $20.23 | $20.23 | 2,949,124 |
2020-05-29 | $20.58 | $20.72 | $20.29 | $20.35 | $20.35 | 7,455,156 |
2020-05-28 | $20.71 | $20.71 | $20.30 | $20.63 | $20.63 | 5,443,468 |
2020-05-27 | $20.74 | $21.16 | $20.58 | $20.59 | $20.59 | 6,257,827 |
2020-05-26 | $20.31 | $20.72 | $20.30 | $20.70 | $20.70 | 3,495,154 |
2020-05-22 | $20.77 | $20.84 | $20.63 | $20.64 | $20.64 | 4,099,041 |
2020-05-21 | $20.50 | $20.77 | $20.43 | $20.73 | $20.73 | 6,918,083 |
2020-05-20 | $20.68 | $20.68 | $20.46 | $20.50 | $20.50 | 2,902,357 |
2020-05-19 | $20.83 | $20.93 | $20.64 | $20.91 | $20.91 | 3,998,650 |
2020-05-18 | $20.96 | $21.04 | $20.76 | $20.86 | $20.86 | 4,927,332 |
2020-05-15 | $21.70 | $21.74 | $21.25 | $21.25 | $21.25 | 4,648,615 |
2020-05-14 | $21.78 | $21.97 | $21.40 | $21.40 | $21.40 | 5,397,388 |
2020-05-13 | $21.32 | $21.90 | $21.14 | $21.63 | $21.63 | 8,778,092 |
2020-05-12 | $20.88 | $21.38 | $20.84 | $21.38 | $21.38 | 5,062,288 |
2020-05-11 | $21.27 | $21.29 | $20.84 | $20.96 | $20.96 | 2,647,052 |
2020-05-08 | $21.27 | $21.36 | $21.12 | $21.13 | $21.13 | 3,349,210 |
2020-05-07 | $21.43 | $21.56 | $21.34 | $21.43 | $21.43 | 4,220,293 |
2020-05-06 | $21.66 | $21.80 | $21.51 | $21.70 | $21.70 | 3,557,382 |
2020-05-05 | $21.87 | $21.92 | $21.59 | $21.84 | $21.84 | 3,989,864 |
2020-05-04 | $22.48 | $22.52 | $22.07 | $22.08 | $22.08 | 4,831,743 |
2020-05-01 | $22.19 | $22.46 | $21.97 | $22.37 | $22.37 | 4,606,976 |
2020-04-30 | $21.64 | $21.90 | $21.64 | $21.72 | $21.72 | 5,378,535 |
2020-04-29 | $22.03 | $22.14 | $21.63 | $21.77 | $21.77 | 4,856,264 |
2020-04-28 | $21.95 | $22.56 | $21.93 | $22.54 | $22.54 | 5,450,934 |
2020-04-27 | $22.06 | $22.22 | $22.01 | $22.13 | $22.13 | 3,277,402 |
2020-04-24 | $22.61 | $22.77 | $22.25 | $22.28 | $22.28 | 3,485,018 |
2020-04-23 | $22.53 | $22.70 | $22.24 | $22.66 | $22.66 | 5,306,111 |
2020-04-22 | $22.80 | $22.91 | $22.46 | $22.60 | $22.60 | 3,443,323 |
2020-04-21 | $22.70 | $23.43 | $22.64 | $23.30 | $23.30 | 7,043,399 |
2020-04-20 | $22.43 | $22.48 | $22.14 | $22.48 | $22.48 | 3,180,271 |
2020-04-17 | $22.12 | $22.55 | $22.08 | $22.23 | $22.23 | 6,299,632 |
2020-04-16 | $22.58 | $22.80 | $22.30 | $22.40 | $22.40 | 4,473,541 |
2020-04-15 | $22.94 | $23.08 | $22.65 | $22.82 | $22.82 | 3,197,482 |
2020-04-14 | $23.13 | $23.21 | $22.52 | $22.57 | $22.57 | 6,523,960 |
2020-04-13 | $23.96 | $24.11 | $23.55 | $23.61 | $23.61 | 5,280,155 |
2020-04-09 | $23.69 | $24.09 | $23.59 | $23.89 | $23.89 | 8,566,545 |
2020-04-08 | $24.20 | $24.43 | $23.84 | $23.93 | $23.93 | 5,566,389 |
2020-04-07 | $23.70 | $24.47 | $23.65 | $24.46 | $24.46 | 8,021,273 |
2020-04-06 | $25.29 | $25.46 | $24.27 | $24.43 | $24.43 | 6,754,121 |
2020-04-03 | $26.03 | $26.59 | $25.79 | $26.30 | $26.30 | 3,393,827 |
2020-04-02 | $26.60 | $26.67 | $25.91 | $25.94 | $25.94 | 6,422,499 |
2020-04-01 | $26.16 | $26.67 | $25.77 | $26.46 | $26.46 | 7,728,842 |
2020-03-31 | $25.24 | $25.56 | $24.77 | $25.41 | $25.41 | 6,875,870 |
2020-03-30 | $25.91 | $25.98 | $25.12 | $25.19 | $25.19 | 7,371,942 |
2020-03-27 | $25.94 | $26.23 | $25.47 | $26.17 | $26.17 | 7,491,824 |
2020-03-26 | $26.48 | $26.49 | $25.18 | $25.29 | $25.29 | 10,284,845 |
2020-03-25 | $26.38 | $27.03 | $25.66 | $26.72 | $26.72 | 10,522,090 |
2020-03-24 | $27.08 | $27.51 | $26.52 | $26.55 | $26.51 | 10,061,325 |
2020-03-23 | $28.73 | $29.70 | $28.14 | $28.76 | $28.71 | 12,180,527 |
2020-03-20 | $27.05 | $28.88 | $26.91 | $28.81 | $28.76 | 11,709,627 |
2020-03-19 | $28.03 | $28.69 | $26.76 | $27.68 | $27.63 | 10,183,450 |
2020-03-18 | $28.72 | $29.38 | $27.54 | $27.92 | $27.87 | 11,984,877 |
2020-03-17 | $28.29 | $29.21 | $26.73 | $27.16 | $27.11 | 19,121,966 |
2020-03-16 | $28.80 | $29.24 | $27.19 | $28.91 | $28.86 | 19,926,425 |
2020-03-13 | $27.01 | $28.49 | $25.86 | $25.95 | $25.91 | 21,274,301 |
2020-03-12 | $28.09 | $28.69 | $26.85 | $28.64 | $28.59 | 22,532,060 |
2020-03-11 | $25.73 | $26.54 | $25.56 | $26.24 | $26.20 | 9,795,139 |
2020-03-10 | $25.56 | $26.57 | $25.12 | $25.14 | $25.10 | 9,051,678 |
2020-03-09 | $27.00 | $27.86 | $25.68 | $26.56 | $26.52 | 10,387,401 |
2020-03-06 | $25.28 | $25.44 | $24.73 | $24.85 | $24.81 | 21,068,604 |
2020-03-05 | $24.32 | $24.61 | $23.93 | $24.43 | $24.39 | 7,997,293 |
2020-03-04 | $24.28 | $24.52 | $23.71 | $23.73 | $23.69 | 10,766,859 |
2020-03-03 | $23.88 | $24.94 | $23.62 | $24.74 | $24.70 | 23,675,240 |
2020-03-02 | $24.88 | $25.24 | $23.96 | $23.97 | $23.93 | 14,219,342 |
2020-02-28 | $26.13 | $26.20 | $25.09 | $25.19 | $25.15 | 40,716,304 |
2020-02-27 | $24.69 | $25.29 | $24.31 | $25.27 | $25.23 | 17,385,569 |
2020-02-26 | $24.04 | $24.24 | $23.65 | $24.06 | $24.02 | 11,682,464 |
2020-02-25 | $23.34 | $24.25 | $23.28 | $24.17 | $24.13 | 13,152,270 |
2020-02-24 | $23.51 | $23.66 | $23.27 | $23.53 | $23.49 | 7,927,491 |
2020-02-21 | $22.36 | $22.76 | $22.32 | $22.68 | $22.64 | 4,319,368 |
2020-02-20 | $22.09 | $22.50 | $22.05 | $22.25 | $22.21 | 3,401,432 |
2020-02-19 | $22.10 | $22.13 | $21.98 | $22.03 | $21.99 | 1,207,645 |
2020-02-18 | $22.36 | $22.38 | $22.20 | $22.24 | $22.20 | 1,591,050 |
2020-02-14 | $22.29 | $22.35 | $22.24 | $22.26 | $22.22 | 1,846,006 |
2020-02-13 | $22.45 | $22.46 | $22.23 | $22.31 | $22.27 | 2,525,230 |
2020-02-12 | $22.38 | $22.42 | $22.27 | $22.28 | $22.24 | 1,979,762 |
2020-02-11 | $22.37 | $22.56 | $22.30 | $22.51 | $22.47 | 2,695,407 |
2020-02-10 | $22.85 | $22.85 | $22.50 | $22.51 | $22.47 | 2,505,755 |
2020-02-07 | $22.78 | $22.84 | $22.65 | $22.78 | $22.74 | 2,198,424 |
2020-02-06 | $22.80 | $22.89 | $22.66 | $22.66 | $22.62 | 1,866,278 |
2020-02-05 | $22.66 | $23.00 | $22.66 | $22.86 | $22.82 | 2,713,533 |
2020-02-04 | $23.15 | $23.24 | $22.90 | $22.96 | $22.92 | 3,100,610 |
2020-02-03 | $23.72 | $23.74 | $23.43 | $23.48 | $23.44 | 2,221,294 |
2020-01-31 | $23.37 | $23.92 | $23.37 | $23.84 | $23.80 | 3,240,808 |
2020-01-30 | $23.71 | $23.77 | $23.46 | $23.47 | $23.43 | 3,604,491 |
2020-01-29 | $23.45 | $23.65 | $23.43 | $23.56 | $23.52 | 1,262,692 |
2020-01-28 | $23.78 | $23.85 | $23.54 | $23.58 | $23.54 | 2,084,403 |
2020-01-27 | $24.00 | $24.05 | $23.83 | $23.96 | $23.92 | 4,144,538 |
2020-01-24 | $23.16 | $23.57 | $23.15 | $23.47 | $23.43 | 2,458,480 |
2020-01-23 | $23.36 | $23.46 | $23.26 | $23.30 | $23.26 | 2,164,383 |
2020-01-22 | $23.28 | $23.37 | $23.20 | $23.35 | $23.31 | 1,484,007 |
2020-01-21 | $23.47 | $23.47 | $23.34 | $23.40 | $23.36 | 1,256,990 |
2020-01-17 | $23.40 | $23.52 | $23.38 | $23.38 | $23.34 | 1,271,402 |
2020-01-16 | $23.62 | $23.66 | $23.50 | $23.51 | $23.47 | 1,120,143 |
2020-01-15 | $23.73 | $23.80 | $23.62 | $23.73 | $23.69 | 1,387,753 |
2020-01-14 | $23.65 | $23.76 | $23.62 | $23.74 | $23.70 | 1,502,347 |
2020-01-13 | $23.81 | $23.84 | $23.63 | $23.64 | $23.60 | 1,243,980 |
2020-01-10 | $23.75 | $23.95 | $23.75 | $23.90 | $23.86 | 983,263 |
2020-01-09 | $23.85 | $23.99 | $23.81 | $23.85 | $23.81 | 1,666,834 |
2020-01-08 | $24.23 | $24.28 | $23.94 | $24.05 | $24.01 | 1,879,217 |
2020-01-07 | $24.22 | $24.30 | $24.17 | $24.23 | $24.19 | 1,262,336 |
2020-01-06 | $24.58 | $24.60 | $24.22 | $24.23 | $24.19 | 1,366,576 |
2020-01-03 | $24.48 | $24.48 | $24.24 | $24.37 | $24.33 | 2,227,859 |
2020-01-02 | $24.36 | $24.41 | $24.17 | $24.17 | $24.13 | 2,745,893 |
2019-12-31 | $24.67 | $24.72 | $24.54 | $24.56 | $24.52 | 1,261,813 |
2019-12-30 | $24.46 | $24.72 | $24.44 | $24.60 | $24.56 | 1,790,555 |
2019-12-27 | $24.33 | $24.50 | $24.33 | $24.44 | $24.40 | 2,109,030 |
2019-12-26 | $24.59 | $24.59 | $24.42 | $24.42 | $24.38 | 1,208,795 |
2019-12-24 | $24.63 | $24.69 | $24.61 | $24.65 | $24.61 | 653,463 |
2019-12-23 | $24.69 | $24.74 | $24.68 | $24.72 | $24.60 | 1,185,626 |
2019-12-20 | $24.77 | $24.85 | $24.75 | $24.78 | $24.66 | 2,402,286 |
2019-12-19 | $25.03 | $25.03 | $24.88 | $24.88 | $24.76 | 2,213,139 |
2019-12-18 | $25.03 | $25.06 | $24.97 | $25.06 | $24.94 | 1,448,130 |
2019-12-17 | $25.04 | $25.10 | $25.02 | $25.08 | $24.96 | 1,390,334 |
2019-12-16 | $25.16 | $25.16 | $25.03 | $25.08 | $24.96 | 1,750,699 |
2019-12-13 | $25.42 | $25.47 | $25.24 | $25.32 | $25.19 | 2,464,208 |
2019-12-12 | $25.62 | $25.66 | $25.31 | $25.40 | $25.27 | 3,003,597 |
2019-12-11 | $25.67 | $25.71 | $25.57 | $25.58 | $25.45 | 2,430,827 |
2019-12-10 | $25.70 | $25.78 | $25.60 | $25.73 | $25.60 | 2,160,639 |
2019-12-09 | $25.63 | $25.71 | $25.51 | $25.70 | $25.57 | 1,584,737 |
2019-12-06 | $25.68 | $25.69 | $25.57 | $25.60 | $25.47 | 1,857,313 |
2019-12-05 | $25.82 | $25.99 | $25.82 | $25.86 | $25.73 | 1,521,167 |
2019-12-04 | $25.90 | $25.94 | $25.84 | $25.90 | $25.77 | 843,459 |
2019-12-03 | $26.19 | $26.32 | $26.03 | $26.05 | $25.92 | 2,160,663 |
2019-12-02 | $25.56 | $25.98 | $25.56 | $25.85 | $25.72 | 2,122,244 |
2019-11-29 | $25.51 | $25.58 | $25.48 | $25.56 | $25.43 | 1,401,445 |
2019-11-27 | $25.57 | $25.59 | $25.45 | $25.46 | $25.33 | 1,538,246 |
2019-11-26 | $25.66 | $25.70 | $25.59 | $25.62 | $25.49 | 1,389,804 |
2019-11-25 | $25.87 | $25.87 | $25.67 | $25.67 | $25.54 | 1,356,027 |
2019-11-22 | $25.93 | $26.12 | $25.92 | $25.98 | $25.85 | 2,136,952 |
2019-11-21 | $25.97 | $26.07 | $25.95 | $26.00 | $25.87 | 2,729,018 |
2019-11-20 | $25.85 | $26.13 | $25.77 | $25.94 | $25.81 | 2,724,119 |
2019-11-19 | $25.72 | $25.87 | $25.71 | $25.77 | $25.64 | 1,677,308 |
2019-11-18 | $25.90 | $25.98 | $25.77 | $25.82 | $25.69 | 1,641,237 |
2019-11-15 | $25.87 | $25.95 | $25.85 | $25.87 | $25.74 | 1,725,225 |
2019-11-14 | $26.10 | $26.18 | $26.00 | $26.02 | $25.89 | 1,232,558 |
2019-11-13 | $26.09 | $26.11 | $25.97 | $26.03 | $25.90 | 1,984,313 |
2019-11-12 | $26.06 | $26.09 | $25.91 | $26.01 | $25.88 | 1,809,597 |
2019-11-11 | $26.17 | $26.21 | $26.07 | $26.08 | $25.95 | 1,064,063 |
2019-11-08 | $26.18 | $26.26 | $26.04 | $26.05 | $25.92 | 2,534,485 |
2019-11-07 | $26.09 | $26.22 | $25.97 | $26.14 | $26.01 | 2,926,923 |
2019-11-06 | $26.20 | $26.36 | $26.19 | $26.22 | $26.09 | 2,851,187 |
2019-11-05 | $26.16 | $26.24 | $26.13 | $26.18 | $26.05 | 1,328,215 |
2019-11-04 | $26.15 | $26.22 | $26.12 | $26.18 | $26.05 | 1,928,763 |
2019-11-01 | $26.45 | $26.50 | $26.33 | $26.35 | $26.22 | 3,605,865 |
2019-10-31 | $26.51 | $26.73 | $26.50 | $26.59 | $26.46 | 3,236,880 |
2019-10-30 | $26.66 | $26.81 | $26.54 | $26.60 | $26.47 | 2,638,538 |
2019-10-29 | $26.54 | $26.72 | $26.51 | $26.70 | $26.57 | 1,914,525 |
2019-10-28 | $26.65 | $26.65 | $26.46 | $26.49 | $26.36 | 2,622,466 |
2019-10-25 | $27.13 | $27.13 | $26.75 | $26.77 | $26.64 | 2,855,532 |
2019-10-24 | $27.04 | $27.16 | $26.96 | $26.99 | $26.86 | 2,164,628 |
2019-10-23 | $27.35 | $27.39 | $27.23 | $27.23 | $27.09 | 2,696,001 |
2019-10-22 | $27.00 | $27.29 | $26.94 | $27.28 | $27.14 | 2,532,594 |
2019-10-21 | $27.18 | $27.24 | $27.06 | $27.07 | $26.94 | 1,633,399 |
2019-10-18 | $27.08 | $27.44 | $27.04 | $27.32 | $27.18 | 2,306,462 |
2019-10-17 | $26.95 | $27.15 | $26.91 | $27.05 | $26.92 | 2,788,242 |
2019-10-16 | $27.14 | $27.20 | $27.05 | $27.11 | $26.98 | 1,881,627 |
2019-10-15 | $27.31 | $27.32 | $26.98 | $27.05 | $26.92 | 2,693,514 |
2019-10-14 | $27.43 | $27.46 | $27.31 | $27.39 | $27.25 | 1,441,124 |
2019-10-11 | $27.43 | $27.44 | $27.17 | $27.40 | $27.26 | 5,013,724 |
2019-10-10 | $27.95 | $27.97 | $27.64 | $27.74 | $27.60 | 3,794,349 |
2019-10-09 | $28.00 | $28.07 | $27.83 | $27.93 | $27.79 | 2,411,307 |
2019-10-08 | $28.00 | $28.24 | $27.87 | $28.24 | $28.10 | 4,391,731 |
2019-10-07 | $27.82 | $27.86 | $27.60 | $27.81 | $27.67 | 2,314,110 |
2019-10-04 | $28.00 | $28.02 | $27.69 | $27.71 | $27.57 | 3,013,994 |
2019-10-03 | $28.45 | $28.80 | $28.12 | $28.13 | $27.99 | 5,484,842 |
2019-10-02 | $28.15 | $28.59 | $28.15 | $28.44 | $28.30 | 4,409,723 |
2019-10-01 | $27.63 | $28.01 | $27.47 | $27.96 | $27.82 | 2,698,070 |
2019-09-30 | $27.89 | $27.93 | $27.69 | $27.74 | $27.60 | 2,914,597 |
2019-09-27 | $27.60 | $28.18 | $27.60 | $27.98 | $27.84 | 3,014,961 |
2019-09-26 | $27.57 | $27.84 | $27.56 | $27.64 | $27.50 | 1,947,130 |
2019-09-25 | $27.88 | $28.11 | $27.47 | $27.53 | $27.39 | 3,363,968 |
2019-09-24 | $27.47 | $28.08 | $27.41 | $27.98 | $27.73 | 4,638,376 |
2019-09-23 | $27.62 | $27.70 | $27.51 | $27.60 | $27.35 | 1,273,775 |
2019-09-20 | $27.28 | $27.69 | $27.25 | $27.59 | $27.34 | 3,728,685 |
2019-09-19 | $27.31 | $27.36 | $27.14 | $27.31 | $27.06 | 1,558,168 |
2019-09-18 | $27.40 | $27.68 | $27.34 | $27.36 | $27.11 | 1,322,742 |
2019-09-17 | $27.47 | $27.52 | $27.33 | $27.34 | $27.09 | 1,043,311 |
2019-09-16 | $27.52 | $27.55 | $27.41 | $27.48 | $27.23 | 1,036,955 |
2019-09-13 | $27.29 | $27.38 | $27.23 | $27.34 | $27.09 | 1,780,506 |
2019-09-12 | $27.18 | $27.27 | $27.04 | $27.24 | $26.99 | 3,878,697 |
2019-09-11 | $27.55 | $27.61 | $27.33 | $27.34 | $27.09 | 2,676,541 |
2019-09-10 | $27.68 | $27.85 | $27.59 | $27.59 | $27.34 | 3,491,083 |
2019-09-09 | $27.39 | $27.66 | $27.38 | $27.53 | $27.28 | 2,355,856 |
2019-09-06 | $27.39 | $27.53 | $27.38 | $27.46 | $27.21 | 2,423,651 |
2019-09-05 | $27.63 | $27.65 | $27.36 | $27.43 | $27.18 | 3,570,828 |
2019-09-04 | $28.08 | $28.15 | $27.92 | $27.94 | $27.69 | 1,011,915 |
2019-09-03 | $28.27 | $28.44 | $28.13 | $28.36 | $28.10 | 1,433,867 |
2019-08-30 | $27.86 | $28.23 | $27.85 | $28.07 | $27.81 | 2,294,155 |
2019-08-29 | $28.08 | $28.19 | $27.92 | $28.00 | $27.75 | 2,585,102 |
2019-08-28 | $28.63 | $28.76 | $28.39 | $28.44 | $28.18 | 1,955,853 |
2019-08-27 | $28.27 | $28.64 | $28.22 | $28.52 | $28.26 | 2,874,418 |
2019-08-26 | $28.56 | $28.74 | $28.46 | $28.46 | $28.20 | 3,707,105 |
2019-08-23 | $28.20 | $28.98 | $27.96 | $28.89 | $28.63 | 6,320,673 |
2019-08-22 | $27.87 | $28.23 | $27.81 | $28.01 | $27.75 | 1,659,749 |
2019-08-21 | $27.92 | $28.02 | $27.83 | $27.92 | $27.67 | 1,556,863 |
2019-08-20 | $28.00 | $28.16 | $27.92 | $28.16 | $27.90 | 1,757,960 |
2019-08-19 | $28.00 | $28.08 | $27.89 | $27.96 | $27.71 | 1,380,656 |
2019-08-16 | $28.60 | $28.60 | $28.33 | $28.39 | $28.13 | 1,937,202 |
2019-08-15 | $28.75 | $29.07 | $28.70 | $28.84 | $28.58 | 3,005,609 |
2019-08-14 | $28.46 | $28.85 | $28.34 | $28.82 | $28.56 | 5,248,559 |
2019-08-13 | $28.62 | $28.66 | $27.78 | $27.96 | $27.71 | 4,892,033 |
2019-08-12 | $28.46 | $28.71 | $28.36 | $28.60 | $28.34 | 3,449,964 |
2019-08-09 | $28.15 | $28.49 | $28.05 | $28.29 | $28.03 | 3,183,530 |
2019-08-08 | $28.48 | $28.57 | $28.01 | $28.02 | $27.76 | 2,632,948 |
2019-08-07 | $29.09 | $29.29 | $28.58 | $28.65 | $28.39 | 4,899,145 |
2019-08-06 | $28.91 | $29.13 | $28.69 | $28.77 | $28.51 | 3,897,970 |
2019-08-05 | $28.77 | $29.41 | $28.77 | $29.18 | $28.91 | 9,236,481 |
2019-08-02 | $27.98 | $28.34 | $27.95 | $28.15 | $27.89 | 6,243,925 |
2019-08-01 | $27.58 | $27.90 | $27.07 | $27.77 | $27.52 | 5,792,411 |
2019-07-31 | $27.17 | $27.85 | $27.16 | $27.62 | $27.37 | 2,578,542 |
2019-07-30 | $27.33 | $27.35 | $27.14 | $27.24 | $26.99 | 1,933,869 |
2019-07-29 | $27.04 | $27.29 | $27.04 | $27.11 | $26.86 | 2,963,493 |
2019-07-26 | $27.13 | $27.15 | $26.99 | $27.04 | $26.79 | 966,450 |
2019-07-25 | $27.14 | $27.35 | $27.14 | $27.32 | $27.07 | 1,386,082 |
2019-07-24 | $27.33 | $27.33 | $27.04 | $27.05 | $26.80 | 1,041,127 |
2019-07-23 | $27.27 | $27.45 | $27.23 | $27.24 | $26.99 | 997,022 |
2019-07-22 | $27.55 | $27.56 | $27.36 | $27.39 | $27.14 | 553,720 |
2019-07-19 | $27.22 | $27.66 | $27.22 | $27.65 | $27.40 | 1,781,307 |
2019-07-18 | $27.58 | $27.67 | $27.38 | $27.39 | $27.14 | 1,563,232 |
2019-07-17 | $27.31 | $27.45 | $27.27 | $27.44 | $27.19 | 1,669,668 |
2019-07-16 | $27.21 | $27.39 | $27.18 | $27.31 | $27.06 | 2,102,346 |
2019-07-15 | $27.20 | $27.26 | $27.15 | $27.18 | $26.93 | 2,998,132 |
2019-07-12 | $27.39 | $27.40 | $27.25 | $27.26 | $27.01 | 2,118,243 |
2019-07-11 | $27.33 | $27.50 | $27.28 | $27.40 | $27.15 | 1,951,081 |
2019-07-10 | $27.49 | $27.54 | $27.30 | $27.37 | $27.12 | 1,875,232 |
2019-07-09 | $27.92 | $27.94 | $27.62 | $27.64 | $27.39 | 1,439,825 |
2019-07-08 | $27.77 | $27.90 | $27.76 | $27.78 | $27.53 | 2,294,538 |
2019-07-05 | $27.71 | $27.83 | $27.55 | $27.58 | $27.33 | 1,548,237 |
2019-07-03 | $27.67 | $27.70 | $27.53 | $27.55 | $27.30 | 899,112 |
2019-07-02 | $27.85 | $27.93 | $27.74 | $27.74 | $27.49 | 2,025,418 |
2019-07-01 | $27.68 | $27.97 | $27.65 | $27.85 | $27.60 | 1,167,291 |
2019-06-28 | $28.19 | $28.32 | $28.16 | $28.21 | $27.95 | 1,178,223 |
2019-06-27 | $28.26 | $28.32 | $28.18 | $28.24 | $27.98 | 859,922 |
2019-06-26 | $28.31 | $28.40 | $28.13 | $28.36 | $28.10 | 1,021,654 |
2019-06-25 | $28.03 | $28.52 | $28.01 | $28.48 | $28.22 | 2,008,047 |
2019-06-24 | $28.08 | $28.14 | $28.05 | $28.12 | $27.74 | 899,194 |
2019-06-21 | $28.15 | $28.19 | $27.95 | $28.13 | $27.75 | 1,768,463 |
2019-06-20 | $27.94 | $28.29 | $27.94 | $28.08 | $27.70 | 1,951,007 |
2019-06-19 | $28.38 | $28.56 | $28.27 | $28.32 | $27.93 | 2,848,572 |
2019-06-18 | $28.53 | $28.58 | $28.23 | $28.44 | $28.05 | 2,996,494 |
2019-06-17 | $28.98 | $29.00 | $28.78 | $28.88 | $28.48 | 680,006 |
2019-06-14 | $29.07 | $29.14 | $28.96 | $29.03 | $28.63 | 826,502 |
2019-06-13 | $28.94 | $29.01 | $28.84 | $28.91 | $28.51 | 894,353 |
2019-06-12 | $28.99 | $29.11 | $28.92 | $29.07 | $28.67 | 2,578,590 |
2019-06-11 | $28.62 | $28.99 | $28.58 | $28.89 | $28.49 | 3,596,129 |
2019-06-10 | $29.08 | $29.08 | $28.66 | $28.95 | $28.55 | 3,062,901 |
2019-06-07 | $29.70 | $29.72 | $29.15 | $29.28 | $28.88 | 5,018,515 |
2019-06-06 | $30.02 | $30.16 | $29.77 | $29.83 | $29.42 | 1,699,283 |
2019-06-05 | $30.00 | $30.38 | $30.00 | $30.06 | $29.65 | 2,767,316 |
2019-06-04 | $30.82 | $30.94 | $30.29 | $30.30 | $29.89 | 2,880,992 |
2019-06-03 | $30.58 | $31.32 | $30.50 | $31.15 | $30.72 | 4,267,707 |
2019-05-31 | $30.37 | $30.50 | $30.26 | $30.49 | $30.07 | 3,595,980 |
2019-05-30 | $30.03 | $30.18 | $29.92 | $29.99 | $29.58 | 2,618,670 |
2019-05-29 | $30.05 | $30.28 | $29.96 | $30.13 | $29.72 | 2,815,235 |
2019-05-28 | $29.68 | $29.89 | $29.52 | $29.89 | $29.48 | 1,869,443 |
2019-05-24 | $29.57 | $29.80 | $29.48 | $29.76 | $29.35 | 1,675,441 |
2019-05-23 | $29.62 | $29.91 | $29.61 | $29.74 | $29.33 | 4,177,057 |
2019-05-22 | $29.32 | $29.32 | $29.12 | $29.27 | $28.87 | 3,141,438 |
2019-05-21 | $29.19 | $29.29 | $29.07 | $29.17 | $28.77 | 1,656,194 |
2019-05-20 | $29.37 | $29.55 | $29.26 | $29.44 | $29.04 | 4,358,775 |
2019-05-17 | $28.94 | $28.98 | $28.56 | $28.97 | $28.57 | 1,860,057 |
2019-05-16 | $28.94 | $28.96 | $28.47 | $28.65 | $28.26 | 2,228,805 |
2019-05-15 | $29.55 | $29.55 | $28.87 | $28.94 | $28.54 | 2,864,129 |
2019-05-14 | $29.52 | $29.63 | $29.18 | $29.37 | $28.97 | 2,544,280 |
2019-05-13 | $29.41 | $29.76 | $29.26 | $29.68 | $29.27 | 7,174,860 |
2019-05-10 | $28.83 | $29.29 | $28.54 | $28.68 | $28.29 | 4,828,016 |
2019-05-09 | $28.87 | $29.12 | $28.61 | $28.69 | $28.30 | 3,406,087 |
2019-05-08 | $28.57 | $28.66 | $28.34 | $28.57 | $28.18 | 2,826,239 |
2019-05-07 | $28.24 | $28.73 | $28.12 | $28.48 | $28.09 | 3,810,063 |
2019-05-06 | $28.35 | $28.39 | $27.88 | $27.91 | $27.53 | 1,130,971 |
2019-05-03 | $27.97 | $28.01 | $27.73 | $27.75 | $27.37 | 1,277,070 |
2019-05-02 | $28.09 | $28.38 | $27.94 | $28.20 | $27.81 | 2,308,500 |
2019-05-01 | $27.81 | $28.10 | $27.71 | $28.10 | $27.72 | 985,194 |
2019-04-30 | $28.00 | $28.17 | $27.93 | $27.99 | $27.61 | 1,070,004 |
2019-04-29 | $27.82 | $27.85 | $27.71 | $27.77 | $27.39 | 961,755 |
2019-04-26 | $27.88 | $28.10 | $27.81 | $27.82 | $27.44 | 999,264 |
2019-04-25 | $27.73 | $27.97 | $27.72 | $27.83 | $27.45 | 913,430 |
2019-04-24 | $27.82 | $27.95 | $27.79 | $27.95 | $27.57 | 679,504 |
2019-04-23 | $28.14 | $28.17 | $27.80 | $27.85 | $27.47 | 829,968 |
2019-04-22 | $28.40 | $28.41 | $28.19 | $28.20 | $27.81 | 672,808 |
2019-04-18 | $28.26 | $28.44 | $28.26 | $28.27 | $27.88 | 1,537,246 |
2019-04-17 | $28.23 | $28.39 | $28.18 | $28.31 | $27.92 | 1,368,069 |
2019-04-16 | $28.39 | $28.48 | $28.34 | $28.40 | $28.01 | 1,284,926 |
2019-04-15 | $28.49 | $28.68 | $28.46 | $28.48 | $28.09 | 512,790 |
2019-04-12 | $28.50 | $28.61 | $28.48 | $28.49 | $28.10 | 911,456 |
2019-04-11 | $28.49 | $28.67 | $28.49 | $28.61 | $28.22 | 648,750 |
2019-04-10 | $28.65 | $28.68 | $28.53 | $28.55 | $28.16 | 627,012 |
2019-04-09 | $28.69 | $28.74 | $28.59 | $28.70 | $28.31 | 1,230,222 |
2019-04-08 | $28.70 | $28.82 | $28.56 | $28.58 | $28.19 | 654,569 |
2019-04-05 | $28.70 | $28.75 | $28.64 | $28.66 | $28.27 | 1,048,543 |
2019-04-04 | $28.79 | $28.97 | $28.68 | $28.79 | $28.40 | 1,765,268 |
2019-04-03 | $28.78 | $28.87 | $28.60 | $28.78 | $28.39 | 1,993,198 |
2019-04-02 | $29.02 | $29.10 | $28.92 | $28.94 | $28.54 | 1,230,827 |
2019-04-01 | $29.14 | $29.26 | $29.01 | $29.03 | $28.63 | 3,106,330 |
2019-03-29 | $29.44 | $29.61 | $29.41 | $29.42 | $29.02 | 1,795,882 |
2019-03-28 | $29.67 | $29.83 | $29.54 | $29.65 | $29.24 | 1,410,923 |
2019-03-27 | $29.48 | $29.93 | $29.43 | $29.71 | $29.30 | 1,691,087 |
2019-03-26 | $29.44 | $29.67 | $29.26 | $29.53 | $29.13 | 1,728,270 |
2019-03-25 | $29.71 | $29.88 | $29.56 | $29.65 | $29.24 | 3,159,348 |
2019-03-22 | $29.08 | $29.62 | $29.02 | $29.61 | $29.20 | 4,009,638 |
2019-03-21 | $29.50 | $29.51 | $28.92 | $28.96 | $28.56 | 2,145,022 |
2019-03-20 | $29.55 | $29.65 | $29.23 | $29.40 | $29.00 | 4,004,359 |
2019-03-19 | $29.61 | $29.75 | $29.46 | $29.63 | $29.12 | 1,934,716 |
2019-03-18 | $29.80 | $29.86 | $29.63 | $29.72 | $29.21 | 1,100,277 |
2019-03-15 | $29.94 | $29.96 | $29.70 | $29.80 | $29.29 | 2,966,428 |
2019-03-14 | $30.00 | $30.07 | $29.96 | $30.06 | $29.55 | 525,405 |
2019-03-13 | $30.07 | $30.11 | $29.84 | $30.01 | $29.50 | 1,680,286 |
2019-03-12 | $30.31 | $30.38 | $30.15 | $30.23 | $29.71 | 1,485,464 |
2019-03-11 | $30.91 | $30.91 | $30.36 | $30.39 | $29.87 | 1,799,095 |
2019-03-08 | $31.34 | $31.37 | $31.03 | $31.04 | $30.51 | 2,898,763 |
2019-03-07 | $30.68 | $31.09 | $30.67 | $30.98 | $30.45 | 3,209,770 |
2019-03-06 | $30.39 | $30.65 | $30.39 | $30.61 | $30.09 | 1,186,514 |
2019-03-05 | $30.43 | $30.58 | $30.32 | $30.42 | $29.90 | 913,547 |
2019-03-04 | $30.27 | $30.77 | $30.20 | $30.45 | $29.93 | 1,592,948 |
2019-03-01 | $30.43 | $30.65 | $30.39 | $30.43 | $29.91 | 1,896,976 |
2019-02-28 | $30.68 | $30.73 | $30.54 | $30.66 | $30.14 | 723,644 |
2019-02-27 | $30.68 | $30.89 | $30.54 | $30.58 | $30.06 | 1,210,075 |
2019-02-26 | $30.66 | $30.69 | $30.46 | $30.55 | $30.03 | 796,837 |
2019-02-25 | $30.44 | $30.60 | $30.37 | $30.57 | $30.05 | 2,032,180 |
2019-02-22 | $30.86 | $30.86 | $30.67 | $30.68 | $30.16 | 1,156,085 |
2019-02-21 | $30.88 | $31.07 | $30.80 | $30.91 | $30.38 | 830,460 |
2019-02-20 | $30.75 | $30.96 | $30.64 | $30.80 | $30.27 | 1,013,832 |
2019-02-19 | $30.95 | $30.95 | $30.69 | $30.79 | $30.26 | 989,351 |
2019-02-15 | $30.74 | $30.98 | $30.73 | $30.84 | $30.31 | 2,166,458 |
2019-02-14 | $31.12 | $31.21 | $30.86 | $30.98 | $30.45 | 1,507,575 |
2019-02-13 | $30.87 | $31.02 | $30.79 | $31.00 | $30.47 | 1,168,594 |
2019-02-12 | $31.26 | $31.30 | $30.96 | $31.01 | $30.48 | 1,865,855 |
2019-02-11 | $31.33 | $31.54 | $31.25 | $31.48 | $30.94 | 917,495 |
2019-02-08 | $31.79 | $31.81 | $31.44 | $31.44 | $30.90 | 2,147,136 |
2019-02-07 | $31.37 | $31.73 | $31.28 | $31.51 | $30.97 | 3,641,325 |
2019-02-06 | $30.97 | $31.20 | $30.92 | $31.09 | $30.56 | 1,123,967 |
2019-02-05 | $31.22 | $31.22 | $30.94 | $30.98 | $30.45 | 1,201,543 |
2019-02-04 | $31.62 | $31.66 | $31.25 | $31.25 | $30.72 | 1,307,592 |
2019-02-01 | $31.65 | $31.72 | $31.43 | $31.65 | $31.11 | 1,722,276 |
2019-01-31 | $31.80 | $31.82 | $31.34 | $31.48 | $30.94 | 3,157,387 |
2019-01-30 | $32.42 | $32.53 | $31.85 | $31.93 | $31.39 | 1,890,440 |
2019-01-29 | $32.49 | $32.92 | $32.47 | $32.81 | $32.25 | 968,837 |
2019-01-28 | $32.52 | $32.74 | $32.49 | $32.50 | $31.95 | 1,466,675 |
2019-01-25 | $32.25 | $32.33 | $32.00 | $32.09 | $31.54 | 1,581,754 |
2019-01-24 | $32.59 | $32.70 | $32.43 | $32.47 | $31.92 | 880,481 |
2019-01-23 | $32.55 | $33.05 | $32.40 | $32.67 | $32.11 | 1,590,814 |
2019-01-22 | $32.30 | $32.94 | $32.29 | $32.70 | $32.14 | 2,820,262 |
2019-01-18 | $32.15 | $32.35 | $31.92 | $32.06 | $31.51 | 2,649,070 |
2019-01-17 | $32.74 | $32.79 | $32.24 | $32.39 | $31.84 | 1,563,660 |
2019-01-16 | $32.57 | $32.64 | $32.34 | $32.63 | $32.07 | 1,794,262 |
2019-01-15 | $33.16 | $33.16 | $32.57 | $32.63 | $32.07 | 1,564,541 |
2019-01-14 | $33.27 | $33.41 | $33.13 | $33.26 | $32.69 | 1,096,860 |
2019-01-11 | $33.06 | $33.16 | $32.95 | $32.95 | $32.39 | 1,572,399 |
2019-01-10 | $33.21 | $33.38 | $32.84 | $32.87 | $32.31 | 1,743,755 |
2019-01-09 | $33.08 | $33.21 | $32.80 | $32.96 | $32.40 | 3,004,482 |
2019-01-08 | $33.18 | $33.69 | $33.08 | $33.18 | $32.61 | 2,375,335 |
2019-01-07 | $33.83 | $33.93 | $33.35 | $33.52 | $32.95 | 3,439,063 |
2019-01-04 | $34.85 | $34.96 | $33.72 | $33.85 | $33.27 | 4,302,356 |
2019-01-03 | $34.82 | $35.50 | $34.66 | $35.45 | $34.84 | 4,915,187 |
2019-01-02 | $35.19 | $35.19 | $34.09 | $34.30 | $33.71 | 2,935,573 |
2018-12-31 | $34.35 | $34.77 | $34.27 | $34.40 | $33.81 | 3,241,355 |
2018-12-28 | $34.45 | $34.98 | $34.13 | $34.71 | $34.12 | 5,461,091 |
2018-12-27 | $35.24 | $36.05 | $34.66 | $34.67 | $34.08 | 4,697,976 |
2018-12-26 | $36.69 | $36.97 | $34.82 | $34.83 | $34.24 | 8,565,579 |
2018-12-24 | $36.59 | $37.22 | $36.12 | $37.20 | $36.45 | 5,541,380 |
2018-12-21 | $34.94 | $36.50 | $34.82 | $36.30 | $35.57 | 6,814,722 |
2018-12-20 | $34.80 | $35.65 | $34.42 | $35.17 | $34.46 | 5,830,442 |
2018-12-19 | $33.90 | $34.96 | $33.37 | $34.67 | $33.97 | 6,233,028 |
2018-12-18 | $33.81 | $34.17 | $33.55 | $33.85 | $33.17 | 3,208,196 |
2018-12-17 | $33.47 | $34.35 | $33.21 | $34.08 | $33.40 | 4,591,377 |
2018-12-14 | $32.92 | $33.40 | $32.79 | $33.34 | $32.67 | 3,400,819 |
2018-12-13 | $32.35 | $32.73 | $32.18 | $32.53 | $31.88 | 3,633,026 |
2018-12-12 | $32.34 | $32.54 | $32.02 | $32.52 | $31.87 | 3,086,678 |
2018-12-11 | $32.41 | $33.09 | $32.37 | $32.85 | $32.19 | 3,169,780 |
2018-12-10 | $33.31 | $33.67 | $32.78 | $32.92 | $32.26 | 4,705,984 |
2018-12-07 | $32.35 | $33.36 | $32.16 | $33.26 | $32.59 | 6,236,319 |
2018-12-06 | $33.06 | $33.20 | $32.20 | $32.20 | $31.55 | 7,447,111 |
2018-12-04 | $31.38 | $32.46 | $31.30 | $32.40 | $31.75 | 5,320,132 |
2018-12-03 | $31.06 | $31.45 | $31.03 | $31.22 | $30.59 | 2,394,389 |
2018-11-30 | $31.97 | $32.11 | $31.75 | $31.75 | $31.11 | 1,659,548 |
2018-11-29 | $32.03 | $32.24 | $31.78 | $32.00 | $31.36 | 2,033,220 |
2018-11-28 | $32.70 | $32.88 | $31.89 | $31.89 | $31.25 | 3,541,445 |
2018-11-27 | $33.24 | $33.39 | $32.86 | $32.93 | $32.27 | 1,682,184 |
2018-11-26 | $33.34 | $33.49 | $33.03 | $33.04 | $32.38 | 1,828,293 |
2018-11-23 | $33.86 | $33.86 | $33.49 | $33.83 | $33.15 | 807,428 |
2018-11-21 | $33.39 | $33.63 | $33.24 | $33.58 | $32.91 | 2,243,287 |
2018-11-20 | $33.98 | $34.24 | $33.38 | $33.82 | $33.14 | 4,690,767 |
2018-11-19 | $32.32 | $33.32 | $32.30 | $33.23 | $32.56 | 2,575,585 |
2018-11-16 | $32.38 | $32.50 | $32.02 | $32.17 | $31.52 | 3,119,601 |
2018-11-15 | $32.73 | $32.97 | $31.97 | $32.06 | $31.42 | 5,112,640 |
2018-11-14 | $32.05 | $32.80 | $31.95 | $32.65 | $31.99 | 3,764,181 |
2018-11-13 | $32.24 | $32.46 | $31.79 | $32.36 | $31.71 | 3,965,189 |
2018-11-12 | $31.66 | $32.42 | $31.61 | $32.37 | $31.72 | 5,341,961 |
2018-11-09 | $31.21 | $31.69 | $31.14 | $31.43 | $30.80 | 3,326,772 |
2018-11-08 | $30.83 | $31.06 | $30.77 | $30.91 | $30.29 | 1,403,056 |
2018-11-07 | $31.32 | $31.39 | $30.71 | $30.73 | $30.11 | 4,532,638 |
2018-11-06 | $31.94 | $31.98 | $31.53 | $31.69 | $31.05 | 1,674,459 |
2018-11-05 | $31.83 | $32.29 | $31.82 | $31.94 | $31.30 | 2,352,640 |
2018-11-02 | $31.48 | $32.06 | $31.29 | $31.84 | $31.20 | 5,826,862 |
2018-11-01 | $31.73 | $31.98 | $31.33 | $31.36 | $30.73 | 3,351,690 |
2018-10-31 | $32.00 | $32.02 | $31.51 | $31.81 | $31.17 | 4,351,586 |
2018-10-30 | $33.16 | $33.32 | $32.52 | $32.53 | $31.88 | 6,167,026 |
2018-10-29 | $31.93 | $33.69 | $31.80 | $33.00 | $32.34 | 5,838,403 |
2018-10-26 | $32.69 | $32.87 | $31.81 | $32.40 | $31.75 | 8,565,595 |
2018-10-25 | $32.20 | $32.36 | $31.40 | $31.62 | $30.99 | 5,064,699 |
2018-10-24 | $31.30 | $32.76 | $31.27 | $32.73 | $32.07 | 7,645,764 |
2018-10-23 | $31.72 | $32.07 | $31.13 | $31.27 | $30.64 | 6,184,736 |
2018-10-22 | $31.14 | $31.40 | $30.91 | $31.16 | $30.53 | 3,939,418 |
2018-10-19 | $31.06 | $31.44 | $30.77 | $31.31 | $30.68 | 3,770,176 |
2018-10-18 | $30.72 | $31.41 | $30.69 | $31.27 | $30.64 | 3,028,195 |
2018-10-17 | $30.45 | $30.88 | $30.41 | $30.56 | $29.95 | 2,448,307 |
2018-10-16 | $31.21 | $31.22 | $30.52 | $30.60 | $29.99 | 3,707,208 |
2018-10-15 | $31.21 | $31.61 | $31.18 | $31.50 | $30.87 | 2,586,229 |
2018-10-12 | $31.14 | $31.75 | $31.02 | $31.11 | $30.49 | 6,965,214 |
2018-10-11 | $31.73 | $32.33 | $31.30 | $32.01 | $31.37 | 11,268,586 |
2018-10-10 | $30.43 | $31.65 | $30.43 | $31.62 | $30.99 | 8,463,900 |
2018-10-09 | $30.36 | $30.42 | $30.04 | $30.28 | $29.67 | 2,327,940 |
2018-10-08 | $30.30 | $30.72 | $30.11 | $30.36 | $29.75 | 3,824,790 |
2018-10-05 | $29.82 | $30.46 | $29.73 | $30.17 | $29.56 | 2,671,156 |
2018-10-04 | $29.40 | $30.02 | $29.36 | $29.81 | $29.21 | 3,626,112 |
2018-10-03 | $29.13 | $29.29 | $29.09 | $29.23 | $28.64 | 885,952 |
2018-10-02 | $29.27 | $29.34 | $29.06 | $29.29 | $28.70 | 992,257 |
2018-10-01 | $29.12 | $29.28 | $28.99 | $29.21 | $28.62 | 1,775,714 |
2018-09-28 | $29.32 | $29.38 | $29.20 | $29.26 | $28.67 | 863,761 |
2018-09-27 | $29.36 | $29.39 | $29.15 | $29.25 | $28.66 | 1,136,682 |
2018-09-26 | $29.50 | $29.56 | $29.23 | $29.50 | $28.91 | 1,318,920 |
2018-09-25 | $29.68 | $29.77 | $29.60 | $29.61 | $28.92 | 1,392,311 |
2018-09-24 | $29.95 | $30.07 | $29.64 | $29.65 | $28.96 | 1,155,797 |
2018-09-21 | $29.47 | $29.77 | $29.46 | $29.73 | $29.03 | 1,457,916 |
2018-09-20 | $29.69 | $29.76 | $29.53 | $29.59 | $28.90 | 1,591,044 |
2018-09-19 | $29.87 | $30.08 | $29.80 | $29.90 | $29.20 | 1,727,435 |
2018-09-18 | $30.09 | $30.10 | $29.72 | $29.87 | $29.17 | 1,559,499 |
2018-09-17 | $29.73 | $30.14 | $29.72 | $30.12 | $29.41 | 1,735,947 |
2018-09-14 | $29.57 | $29.80 | $29.54 | $29.69 | $28.99 | 1,423,138 |
2018-09-13 | $29.73 | $29.73 | $29.54 | $29.61 | $28.92 | 977,905 |
2018-09-12 | $29.86 | $30.16 | $29.84 | $29.90 | $29.20 | 1,953,325 |
2018-09-11 | $30.18 | $30.24 | $29.77 | $29.82 | $29.12 | 1,418,415 |
2018-09-10 | $29.97 | $30.21 | $29.97 | $30.06 | $29.36 | 969,101 |
2018-09-07 | $30.25 | $30.25 | $29.89 | $30.13 | $29.42 | 1,901,315 |
2018-09-06 | $29.75 | $30.22 | $29.72 | $30.01 | $29.31 | 1,997,595 |
2018-09-05 | $29.42 | $29.85 | $29.42 | $29.76 | $29.06 | 1,527,766 |
2018-09-04 | $29.33 | $29.53 | $29.29 | $29.37 | $28.68 | 1,645,239 |
2018-08-31 | $29.30 | $29.35 | $29.16 | $29.24 | $28.55 | 1,301,151 |
2018-08-30 | $29.27 | $29.37 | $29.10 | $29.29 | $28.60 | 1,056,897 |
2018-08-29 | $29.52 | $29.52 | $29.21 | $29.22 | $28.54 | 1,138,375 |
2018-08-28 | $29.53 | $29.62 | $29.49 | $29.57 | $28.88 | 932,915 |
2018-08-27 | $29.75 | $29.80 | $29.60 | $29.60 | $28.91 | 1,428,906 |
2018-08-24 | $30.09 | $30.09 | $29.88 | $29.89 | $29.19 | 1,222,470 |
2018-08-23 | $30.18 | $30.22 | $29.97 | $30.17 | $29.46 | 847,690 |
2018-08-22 | $30.29 | $30.34 | $30.10 | $30.12 | $29.41 | 741,505 |
2018-08-21 | $30.24 | $30.28 | $30.07 | $30.24 | $29.53 | 1,362,710 |
2018-08-20 | $30.26 | $30.46 | $30.25 | $30.35 | $29.64 | 1,492,034 |
2018-08-17 | $30.41 | $30.58 | $30.25 | $30.32 | $29.61 | 1,668,822 |
2018-08-16 | $30.21 | $30.38 | $30.13 | $30.33 | $29.62 | 1,386,218 |
2018-08-15 | $30.27 | $30.60 | $30.20 | $30.40 | $29.69 | 2,246,947 |
2018-08-14 | $30.13 | $30.28 | $30.02 | $30.06 | $29.36 | 1,203,890 |
2018-08-13 | $30.16 | $30.25 | $29.96 | $30.23 | $29.52 | 1,260,571 |
2018-08-10 | $30.18 | $30.31 | $30.09 | $30.21 | $29.50 | 4,223,572 |
2018-08-09 | $29.96 | $30.00 | $29.85 | $29.97 | $29.27 | 653,904 |
2018-08-08 | $30.03 | $30.09 | $29.89 | $29.96 | $29.26 | 897,138 |
2018-08-07 | $30.28 | $30.28 | $29.93 | $29.98 | $29.28 | 1,066,107 |
2018-08-06 | $30.28 | $30.32 | $30.08 | $30.09 | $29.38 | 648,433 |
2018-08-03 | $30.30 | $30.42 | $30.27 | $30.28 | $29.57 | 801,246 |
2018-08-02 | $30.99 | $30.99 | $30.32 | $30.35 | $29.64 | 1,361,688 |
2018-08-01 | $30.80 | $30.93 | $30.67 | $30.77 | $30.05 | 1,558,324 |
2018-07-31 | $31.01 | $31.16 | $30.75 | $30.93 | $30.21 | 1,259,755 |
2018-07-30 | $30.65 | $31.25 | $30.65 | $31.10 | $30.37 | 2,048,936 |
2018-07-27 | $30.08 | $30.84 | $30.07 | $30.67 | $29.95 | 2,141,470 |
2018-07-26 | $30.22 | $30.30 | $30.12 | $30.24 | $29.53 | 1,559,330 |
2018-07-25 | $30.22 | $30.22 | $29.80 | $29.80 | $29.10 | 1,166,892 |
2018-07-24 | $30.03 | $30.35 | $29.93 | $30.22 | $29.51 | 1,512,101 |
2018-07-23 | $30.55 | $30.65 | $30.34 | $30.36 | $29.65 | 507,124 |
2018-07-20 | $30.32 | $30.48 | $30.25 | $30.45 | $29.74 | 884,410 |
2018-07-19 | $30.39 | $30.47 | $30.29 | $30.43 | $29.72 | 1,205,736 |
2018-07-18 | $30.21 | $30.36 | $30.20 | $30.27 | $29.56 | 434,388 |
2018-07-17 | $30.73 | $30.73 | $30.15 | $30.21 | $29.50 | 947,934 |
2018-07-16 | $30.32 | $30.45 | $30.28 | $30.41 | $29.70 | 554,863 |
2018-07-13 | $30.34 | $30.42 | $30.28 | $30.32 | $29.61 | 683,797 |
2018-07-12 | $30.74 | $30.76 | $30.36 | $30.37 | $29.66 | 744,565 |
2018-07-11 | $30.93 | $30.96 | $30.76 | $30.87 | $30.15 | 1,012,813 |
2018-07-10 | $30.67 | $30.82 | $30.65 | $30.72 | $30.00 | 599,373 |
2018-07-09 | $30.86 | $30.97 | $30.73 | $30.73 | $30.01 | 1,333,155 |
2018-07-06 | $31.44 | $31.47 | $30.99 | $31.03 | $30.30 | 1,026,629 |
2018-07-05 | $31.69 | $31.84 | $31.48 | $31.51 | $30.77 | 816,407 |
2018-07-03 | $31.40 | $31.91 | $31.40 | $31.90 | $31.15 | 666,803 |
2018-07-02 | $32.03 | $32.10 | $31.51 | $31.51 | $30.77 | 822,198 |
2018-06-29 | $31.65 | $31.77 | $31.50 | $31.76 | $31.02 | 1,165,620 |
2018-06-28 | $32.13 | $32.18 | $31.70 | $31.80 | $31.05 | 1,508,688 |
2018-06-27 | $31.52 | $32.10 | $31.38 | $32.09 | $31.34 | 2,191,573 |
2018-06-26 | $31.66 | $31.77 | $31.46 | $31.64 | $30.90 | 1,173,301 |
2018-06-25 | $31.35 | $32.04 | $31.30 | $31.77 | $31.03 | 2,142,557 |
2018-06-22 | $30.89 | $31.18 | $30.89 | $31.10 | $30.37 | 911,058 |
2018-06-21 | $30.66 | $31.05 | $30.63 | $30.99 | $30.26 | 907,076 |
2018-06-20 | $30.80 | $30.82 | $30.60 | $30.73 | $30.01 | 811,578 |
2018-06-19 | $31.32 | $31.42 | $31.01 | $31.01 | $30.21 | 1,235,387 |
2018-06-18 | $31.10 | $31.20 | $30.90 | $30.92 | $30.12 | 1,096,025 |
2018-06-15 | $30.90 | $31.06 | $30.85 | $30.91 | $30.11 | 1,636,687 |
2018-06-14 | $30.95 | $30.99 | $30.75 | $30.79 | $29.99 | 847,924 |
2018-06-13 | $31.06 | $31.17 | $30.88 | $31.12 | $30.31 | 1,123,397 |
2018-06-12 | $31.22 | $31.25 | $31.08 | $31.10 | $30.30 | 429,554 |
2018-06-11 | $31.37 | $31.38 | $31.19 | $31.27 | $30.46 | 676,279 |
2018-06-08 | $31.52 | $31.57 | $31.31 | $31.35 | $30.54 | 941,324 |
2018-06-07 | $31.08 | $31.50 | $31.08 | $31.33 | $30.52 | 1,423,887 |
2018-06-06 | $31.24 | $31.39 | $31.08 | $31.08 | $30.28 | 913,850 |
2018-06-05 | $31.29 | $31.40 | $31.22 | $31.28 | $30.47 | 971,517 |
2018-06-04 | $31.56 | $31.58 | $31.36 | $31.38 | $30.57 | 1,152,937 |
2018-06-01 | $31.99 | $32.00 | $31.63 | $31.65 | $30.83 | 1,107,441 |
2018-05-31 | $32.13 | $32.22 | $31.94 | $32.15 | $31.32 | 1,013,416 |
2018-05-30 | $32.24 | $32.28 | $32.07 | $32.12 | $31.29 | 559,100 |
2018-05-29 | $32.36 | $32.54 | $32.18 | $32.36 | $31.52 | 1,233,911 |
2018-05-25 | $32.24 | $32.30 | $32.10 | $32.21 | $31.38 | 911,155 |
2018-05-24 | $32.23 | $32.55 | $32.18 | $32.25 | $31.42 | 666,252 |
2018-05-23 | $32.73 | $32.73 | $32.21 | $32.21 | $31.38 | 923,032 |
2018-05-22 | $32.31 | $32.55 | $32.25 | $32.50 | $31.66 | 691,275 |
2018-05-21 | $32.37 | $32.58 | $32.24 | $32.44 | $31.60 | 421,999 |
2018-05-18 | $32.57 | $32.67 | $32.48 | $32.63 | $31.79 | 822,272 |
2018-05-17 | $32.46 | $32.61 | $32.22 | $32.45 | $31.61 | 523,065 |
2018-05-16 | $32.50 | $32.51 | $32.25 | $32.32 | $31.48 | 665,594 |
2018-05-15 | $32.43 | $32.70 | $32.43 | $32.53 | $31.69 | 1,142,557 |
2018-05-14 | $32.16 | $32.23 | $31.97 | $32.18 | $31.35 | 715,428 |
2018-05-11 | $32.27 | $32.37 | $32.16 | $32.23 | $31.40 | 987,465 |
2018-05-10 | $32.44 | $32.45 | $32.17 | $32.20 | $31.37 | 1,093,636 |
2018-05-09 | $32.82 | $32.94 | $32.51 | $32.52 | $31.68 | 1,117,192 |
2018-05-08 | $32.95 | $33.12 | $32.82 | $32.90 | $32.05 | 1,186,465 |
2018-05-07 | $32.97 | $32.99 | $32.75 | $32.86 | $32.01 | 982,250 |
2018-05-04 | $33.90 | $33.93 | $33.05 | $33.11 | $32.25 | 1,443,283 |
2018-05-03 | $33.92 | $34.30 | $33.64 | $33.76 | $32.89 | 1,895,409 |
2018-05-02 | $33.49 | $33.78 | $33.39 | $33.75 | $32.88 | 1,139,483 |
2018-05-01 | $34.02 | $34.10 | $33.55 | $33.57 | $32.70 | 870,144 |
2018-04-30 | $33.60 | $34.01 | $33.41 | $33.93 | $33.05 | 1,033,524 |
2018-04-27 | $33.21 | $33.88 | $33.20 | $33.68 | $32.81 | 1,577,261 |
2018-04-26 | $34.00 | $34.10 | $33.58 | $33.72 | $32.85 | 1,538,064 |
2018-04-25 | $34.42 | $34.90 | $34.29 | $34.42 | $33.53 | 1,849,596 |
2018-04-24 | $33.59 | $34.69 | $33.54 | $34.46 | $33.57 | 2,618,474 |
2018-04-23 | $33.52 | $33.93 | $33.38 | $33.76 | $32.89 | 1,274,661 |
2018-04-20 | $33.23 | $33.77 | $33.22 | $33.64 | $32.77 | 1,311,883 |
2018-04-19 | $33.00 | $33.24 | $32.93 | $33.12 | $32.26 | 1,155,016 |
2018-04-18 | $32.89 | $33.05 | $32.73 | $32.84 | $31.99 | 683,676 |
2018-04-17 | $33.29 | $33.34 | $32.83 | $32.93 | $32.08 | 930,800 |
2018-04-16 | $33.64 | $33.85 | $33.50 | $33.63 | $32.76 | 678,910 |
2018-04-13 | $33.52 | $34.01 | $33.48 | $33.87 | $32.99 | 1,902,044 |
2018-04-12 | $33.88 | $33.91 | $33.58 | $33.71 | $32.84 | 983,857 |
2018-04-11 | $34.11 | $34.13 | $33.74 | $34.10 | $33.22 | 1,675,749 |
2018-04-10 | $34.13 | $34.37 | $33.79 | $33.93 | $33.05 | 2,004,486 |
2018-04-09 | $34.60 | $34.72 | $33.97 | $34.69 | $33.79 | 1,770,729 |
2018-04-06 | $34.40 | $35.06 | $34.10 | $34.89 | $33.99 | 4,075,420 |
2018-04-05 | $33.90 | $34.29 | $33.85 | $34.05 | $33.17 | 2,130,978 |
2018-04-04 | $35.47 | $35.49 | $34.13 | $34.24 | $33.35 | 2,956,439 |
2018-04-03 | $34.85 | $35.42 | $34.64 | $34.79 | $33.89 | 2,636,558 |
2018-04-02 | $34.43 | $35.52 | $34.27 | $35.14 | $34.23 | 5,033,030 |
2018-03-29 | $34.63 | $34.96 | $33.84 | $34.18 | $33.30 | 2,762,243 |
2018-03-28 | $34.62 | $35.08 | $34.28 | $34.81 | $33.91 | 4,113,385 |
2018-03-27 | $33.08 | $34.70 | $33.08 | $34.43 | $33.54 | 3,705,608 |
2018-03-26 | $33.92 | $34.48 | $33.30 | $33.33 | $32.47 | 3,850,969 |
2018-03-23 | $33.78 | $34.63 | $33.68 | $34.63 | $33.73 | 3,637,843 |
2018-03-22 | $33.37 | $33.76 | $33.14 | $33.76 | $32.89 | 3,058,759 |
2018-03-21 | $32.86 | $33.05 | $32.55 | $32.93 | $32.08 | 1,542,492 |
2018-03-20 | $32.92 | $33.01 | $32.74 | $32.82 | $31.93 | 1,512,085 |
2018-03-19 | $32.53 | $33.18 | $32.52 | $32.90 | $32.01 | 1,900,618 |
2018-03-16 | $32.08 | $32.23 | $32.00 | $32.22 | $31.35 | 804,080 |
2018-03-15 | $32.07 | $32.24 | $31.94 | $32.14 | $31.27 | 608,279 |
2018-03-14 | $31.94 | $32.22 | $31.91 | $32.10 | $31.23 | 1,233,588 |
2018-03-13 | $31.52 | $32.16 | $31.45 | $32.08 | $31.21 | 1,483,778 |
2018-03-12 | $31.73 | $31.79 | $31.57 | $31.69 | $30.83 | 1,044,496 |
2018-03-09 | $32.23 | $32.26 | $31.83 | $31.84 | $30.98 | 1,253,105 |
2018-03-08 | $32.50 | $32.62 | $32.43 | $32.45 | $31.57 | 698,528 |
2018-03-07 | $32.96 | $32.99 | $32.59 | $32.62 | $31.74 | 1,058,595 |
2018-03-06 | $32.69 | $32.90 | $32.58 | $32.72 | $31.83 | 878,635 |
2018-03-05 | $33.34 | $33.48 | $32.75 | $32.85 | $31.96 | 1,129,927 |
2018-03-02 | $33.90 | $34.02 | $33.15 | $33.20 | $32.30 | 1,579,707 |
2018-03-01 | $32.96 | $33.80 | $32.80 | $33.51 | $32.60 | 2,396,434 |
2018-02-28 | $32.58 | $32.97 | $32.46 | $32.96 | $32.07 | 1,213,560 |
2018-02-27 | $32.35 | $32.76 | $32.29 | $32.75 | $31.86 | 1,198,025 |
2018-02-26 | $32.63 | $32.65 | $32.35 | $32.36 | $31.48 | 779,662 |
2018-02-23 | $33.21 | $33.32 | $32.79 | $32.80 | $31.91 | 817,889 |
2018-02-22 | $33.30 | $33.54 | $33.14 | $33.46 | $32.55 | 1,028,018 |
2018-02-21 | $33.21 | $33.47 | $32.87 | $33.47 | $32.56 | 1,697,303 |
2018-02-20 | $33.53 | $33.56 | $33.07 | $33.37 | $32.47 | 1,095,754 |
2018-02-16 | $33.37 | $33.47 | $33.06 | $33.39 | $32.49 | 1,477,627 |
2018-02-15 | $33.59 | $33.94 | $33.27 | $33.27 | $32.37 | 1,737,920 |
2018-02-14 | $34.72 | $34.74 | $33.84 | $33.89 | $32.97 | 2,093,151 |
2018-02-13 | $34.89 | $34.95 | $34.47 | $34.53 | $33.60 | 1,500,278 |
2018-02-12 | $34.97 | $35.25 | $34.48 | $34.71 | $33.77 | 3,081,205 |
2018-02-09 | $35.45 | $36.74 | $35.07 | $35.32 | $34.36 | 6,679,577 |
2018-02-08 | $34.41 | $35.95 | $34.37 | $35.93 | $34.96 | 5,986,375 |
2018-02-07 | $34.15 | $34.50 | $33.80 | $34.50 | $33.57 | 2,643,453 |
2018-02-06 | $35.47 | $35.64 | $34.00 | $34.04 | $33.12 | 8,754,697 |
2018-02-05 | $33.97 | $34.99 | $33.42 | $34.96 | $34.01 | 6,586,480 |
2018-02-02 | $33.13 | $33.68 | $33.06 | $33.65 | $32.74 | 3,293,564 |
2018-02-01 | $32.97 | $33.09 | $32.66 | $33.00 | $32.11 | 968,644 |
2018-01-31 | $32.64 | $32.92 | $32.60 | $32.72 | $31.83 | 1,005,785 |
2018-01-30 | $32.89 | $33.02 | $32.70 | $32.85 | $31.96 | 1,644,867 |
2018-01-29 | $32.50 | $32.64 | $32.43 | $32.58 | $31.70 | 1,193,010 |
2018-01-26 | $32.74 | $32.79 | $32.42 | $32.42 | $31.54 | 547,346 |
2018-01-25 | $32.68 | $33.01 | $32.67 | $32.91 | $32.02 | 913,416 |
2018-01-24 | $32.61 | $33.07 | $32.55 | $32.89 | $32.00 | 1,532,811 |
2018-01-23 | $32.86 | $32.87 | $32.66 | $32.70 | $31.81 | 793,789 |
2018-01-22 | $33.33 | $33.36 | $32.96 | $32.96 | $32.07 | 364,804 |
2018-01-19 | $33.33 | $33.47 | $33.26 | $33.31 | $32.41 | 541,239 |
2018-01-18 | $33.46 | $33.55 | $33.34 | $33.40 | $32.50 | 504,203 |
2018-01-17 | $33.63 | $33.77 | $33.37 | $33.43 | $32.53 | 1,191,848 |
2018-01-16 | $33.46 | $33.87 | $33.29 | $33.78 | $32.87 | 932,318 |
2018-01-12 | $33.96 | $34.00 | $33.65 | $33.70 | $32.79 | 678,881 |
2018-01-11 | $34.09 | $34.15 | $33.92 | $33.92 | $33.00 | 372,277 |
2018-01-10 | $34.23 | $34.38 | $34.15 | $34.15 | $33.23 | 530,657 |
2018-01-09 | $34.01 | $34.17 | $33.98 | $34.08 | $33.16 | 776,871 |
2018-01-08 | $34.20 | $34.22 | $34.06 | $34.08 | $33.16 | 345,441 |
2018-01-05 | $34.39 | $34.45 | $34.19 | $34.22 | $33.29 | 679,186 |
2018-01-04 | $34.49 | $34.60 | $34.46 | $34.56 | $33.62 | 693,856 |
2018-01-03 | $34.91 | $34.92 | $34.58 | $34.62 | $33.68 | 532,902 |
2018-01-02 | $35.41 | $35.48 | $34.94 | $34.95 | $34.00 | 582,379 |
2017-12-29 | $35.31 | $35.59 | $35.31 | $35.58 | $34.62 | 895,783 |
2017-12-28 | $35.25 | $35.39 | $35.25 | $35.34 | $34.38 | 385,691 |
2017-12-27 | $35.38 | $35.41 | $35.29 | $35.37 | $34.41 | 672,506 |
2017-12-26 | $35.37 | $35.50 | $35.35 | $35.38 | $34.42 | 406,502 |
2017-12-22 | $35.22 | $35.29 | $35.19 | $35.20 | $34.24 | 426,750 |
2017-12-21 | $35.12 | $35.19 | $35.01 | $35.15 | $34.19 | 578,485 |
2017-12-20 | $35.00 | $35.29 | $34.99 | $35.16 | $34.20 | 815,469 |
2017-12-19 | $34.97 | $35.21 | $34.94 | $35.11 | $34.15 | 691,152 |
2017-12-18 | $34.98 | $35.04 | $34.89 | $34.92 | $33.97 | 980,319 |
2017-12-15 | $35.46 | $35.53 | $35.16 | $35.21 | $34.25 | 1,151,857 |
2017-12-14 | $35.47 | $35.64 | $35.42 | $35.61 | $34.64 | 672,197 |
2017-12-13 | $35.51 | $35.63 | $35.46 | $35.58 | $34.61 | 762,817 |
2017-12-12 | $35.62 | $35.71 | $35.54 | $35.64 | $34.67 | 511,593 |
2017-12-11 | $35.85 | $35.85 | $35.58 | $35.60 | $34.63 | 522,344 |
2017-12-08 | $35.75 | $35.92 | $35.67 | $35.87 | $34.89 | 793,350 |
2017-12-07 | $36.16 | $36.19 | $35.93 | $36.03 | $35.05 | 508,058 |
2017-12-06 | $36.45 | $36.49 | $36.10 | $36.16 | $35.18 | 724,469 |
2017-12-05 | $36.35 | $36.48 | $35.90 | $36.31 | $35.32 | 1,271,655 |
2017-12-04 | $35.69 | $36.37 | $35.66 | $36.33 | $35.34 | 1,090,877 |
2017-12-01 | $36.00 | $36.40 | $35.75 | $35.90 | $34.92 | 2,055,703 |
2017-11-30 | $35.93 | $36.00 | $35.70 | $35.75 | $34.78 | 1,311,431 |
2017-11-29 | $35.48 | $36.22 | $35.48 | $36.05 | $35.07 | 1,092,191 |
2017-11-28 | $35.45 | $35.65 | $35.42 | $35.45 | $34.48 | 498,869 |
2017-11-27 | $35.53 | $35.60 | $35.44 | $35.53 | $34.56 | 240,661 |
2017-11-24 | $35.58 | $35.62 | $35.51 | $35.52 | $34.55 | 173,988 |
2017-11-22 | $35.65 | $35.72 | $35.61 | $35.63 | $34.66 | 515,242 |
2017-11-21 | $35.91 | $35.91 | $35.67 | $35.67 | $34.70 | 401,393 |
2017-11-20 | $36.02 | $36.11 | $35.98 | $36.06 | $35.08 | 264,033 |
2017-11-17 | $35.90 | $36.07 | $35.88 | $36.04 | $35.06 | 411,920 |
2017-11-16 | $36.18 | $36.18 | $35.82 | $35.89 | $34.91 | 779,644 |
2017-11-15 | $36.36 | $36.56 | $36.27 | $36.36 | $35.37 | 428,868 |
2017-11-14 | $36.19 | $36.36 | $36.15 | $36.18 | $35.19 | 513,920 |
2017-11-13 | $36.23 | $36.24 | $36.02 | $36.06 | $35.08 | 345,961 |
2017-11-10 | $36.19 | $36.25 | $36.08 | $36.11 | $35.13 | 367,159 |
2017-11-09 | $36.22 | $36.46 | $36.09 | $36.11 | $35.13 | 672,638 |
2017-11-08 | $36.08 | $36.12 | $35.90 | $35.90 | $34.92 | 281,439 |
2017-11-07 | $36.10 | $36.18 | $36.01 | $36.05 | $35.07 | 189,786 |
2017-11-06 | $36.22 | $36.23 | $36.06 | $36.09 | $35.11 | 269,794 |
2017-11-03 | $36.41 | $36.53 | $36.19 | $36.20 | $35.21 | 852,471 |
2017-11-02 | $36.53 | $36.79 | $36.51 | $36.54 | $35.55 | 528,165 |
2017-11-01 | $36.32 | $36.61 | $36.31 | $36.49 | $35.50 | 367,667 |
2017-10-31 | $36.48 | $36.58 | $36.41 | $36.48 | $35.49 | 342,071 |
2017-10-30 | $36.72 | $36.74 | $36.46 | $36.59 | $35.59 | 615,483 |
2017-10-27 | $37.16 | $37.20 | $36.61 | $36.68 | $35.68 | 1,005,865 |
2017-10-26 | $37.67 | $37.78 | $37.60 | $37.76 | $36.73 | 552,600 |
2017-10-25 | $37.59 | $37.93 | $37.46 | $37.66 | $36.63 | 774,091 |
2017-10-24 | $37.51 | $37.64 | $37.44 | $37.51 | $36.49 | 206,357 |
2017-10-23 | $37.25 | $37.62 | $37.25 | $37.58 | $36.56 | 423,891 |
2017-10-20 | $37.27 | $37.37 | $37.25 | $37.34 | $36.32 | 264,066 |
2017-10-19 | $37.51 | $37.67 | $37.42 | $37.42 | $36.40 | 382,459 |
2017-10-18 | $37.21 | $37.33 | $37.21 | $37.30 | $36.28 | 305,334 |
2017-10-17 | $37.30 | $37.35 | $37.23 | $37.26 | $36.25 | 303,548 |
2017-10-16 | $37.31 | $37.39 | $37.27 | $37.29 | $36.27 | 218,593 |
2017-10-13 | $37.41 | $37.45 | $37.37 | $37.42 | $36.40 | 324,087 |
2017-10-12 | $37.54 | $37.59 | $37.41 | $37.55 | $36.53 | 234,097 |
2017-10-11 | $37.62 | $37.65 | $37.47 | $37.47 | $36.45 | 164,964 |
2017-10-10 | $37.50 | $37.75 | $37.46 | $37.60 | $36.58 | 245,302 |
2017-10-09 | $37.53 | $37.67 | $37.50 | $37.63 | $36.61 | 281,615 |
2017-10-06 | $37.76 | $37.76 | $37.58 | $37.60 | $36.58 | 325,482 |
2017-10-05 | $37.87 | $37.89 | $37.62 | $37.64 | $36.62 | 492,829 |
2017-10-04 | $38.11 | $38.14 | $37.93 | $37.99 | $36.96 | 600,656 |
2017-10-03 | $38.07 | $38.15 | $37.99 | $38.02 | $36.98 | 409,557 |
2017-10-02 | $38.10 | $38.27 | $37.95 | $38.12 | $37.08 | 467,767 |
2017-09-29 | $38.35 | $38.44 | $38.12 | $38.15 | $37.11 | 679,279 |
2017-09-28 | $38.49 | $38.58 | $38.38 | $38.43 | $37.38 | 223,697 |
2017-09-27 | $38.56 | $38.63 | $38.26 | $38.38 | $37.34 | 669,044 |
2017-09-26 | $38.66 | $38.89 | $38.58 | $38.76 | $37.70 | 465,876 |
2017-09-25 | $38.61 | $39.03 | $38.58 | $38.84 | $37.78 | 1,328,684 |
2017-09-22 | $38.53 | $38.57 | $38.40 | $38.45 | $37.40 | 542,854 |
2017-09-21 | $38.18 | $38.53 | $38.18 | $38.41 | $37.36 | 854,099 |
2017-09-20 | $38.06 | $38.44 | $38.02 | $38.16 | $37.12 | 467,528 |
2017-09-19 | $38.04 | $38.17 | $38.00 | $38.04 | $37.00 | 213,381 |
2017-09-18 | $38.02 | $38.23 | $37.91 | $38.10 | $37.06 | 657,705 |
2017-09-15 | $38.20 | $38.26 | $37.94 | $38.08 | $37.04 | 561,397 |
2017-09-14 | $38.12 | $38.21 | $38.01 | $38.18 | $37.14 | 383,947 |
2017-09-13 | $38.08 | $38.14 | $37.96 | $37.96 | $36.93 | 408,747 |
2017-09-12 | $38.00 | $38.19 | $37.97 | $38.01 | $36.98 | 477,827 |
2017-09-11 | $38.25 | $38.25 | $38.05 | $38.14 | $37.10 | 704,937 |
2017-09-08 | $38.26 | $38.58 | $38.26 | $38.53 | $37.48 | 405,442 |
2017-09-07 | $38.24 | $38.35 | $38.13 | $38.21 | $37.17 | 481,920 |
2017-09-06 | $38.33 | $38.58 | $38.22 | $38.31 | $37.27 | 428,263 |
2017-09-05 | $38.21 | $38.70 | $38.12 | $38.43 | $37.38 | 726,819 |
2017-09-01 | $37.98 | $38.17 | $37.93 | $38.08 | $37.04 | 508,232 |
2017-08-31 | $38.32 | $38.34 | $38.02 | $38.05 | $37.01 | 715,485 |
2017-08-30 | $38.85 | $38.88 | $38.37 | $38.43 | $37.38 | 944,400 |
2017-08-29 | $39.37 | $39.41 | $38.82 | $38.88 | $37.82 | 741,536 |
2017-08-28 | $39.05 | $39.16 | $38.95 | $39.04 | $37.98 | 938,460 |
2017-08-25 | $38.93 | $39.21 | $38.83 | $39.17 | $38.10 | 551,454 |
2017-08-24 | $38.86 | $39.29 | $38.83 | $39.09 | $38.03 | 515,447 |
2017-08-23 | $39.02 | $39.05 | $38.87 | $38.95 | $37.89 | 361,692 |
2017-08-22 | $39.20 | $39.21 | $38.78 | $38.84 | $37.78 | 880,546 |
2017-08-21 | $39.37 | $39.66 | $39.28 | $39.40 | $38.33 | 430,621 |
2017-08-18 | $39.33 | $39.53 | $39.10 | $39.37 | $38.30 | 1,188,183 |
2017-08-17 | $38.70 | $39.35 | $38.64 | $39.35 | $38.28 | 1,495,566 |
2017-08-16 | $38.52 | $38.67 | $38.37 | $38.55 | $37.50 | 383,845 |
2017-08-15 | $38.55 | $38.71 | $38.54 | $38.61 | $37.56 | 270,311 |
2017-08-14 | $38.83 | $38.83 | $38.58 | $38.64 | $37.59 | 479,809 |
2017-08-11 | $39.41 | $39.47 | $39.06 | $39.15 | $38.08 | 1,702,583 |
2017-08-10 | $38.83 | $39.47 | $38.81 | $39.44 | $38.37 | 1,964,775 |
2017-08-09 | $38.88 | $38.96 | $38.60 | $38.62 | $37.57 | 642,714 |
2017-08-08 | $38.57 | $38.66 | $38.25 | $38.57 | $37.52 | 664,908 |
2017-08-07 | $38.68 | $38.68 | $38.49 | $38.52 | $37.47 | 208,875 |
2017-08-04 | $38.73 | $38.88 | $38.65 | $38.75 | $37.70 | 509,444 |
2017-08-03 | $38.60 | $38.86 | $38.60 | $38.80 | $37.74 | 663,157 |
2017-08-02 | $38.50 | $39.01 | $38.50 | $38.64 | $37.59 | 636,673 |
2017-08-01 | $38.70 | $38.86 | $38.70 | $38.77 | $37.71 | 340,223 |
2017-07-31 | $38.59 | $38.91 | $38.53 | $38.86 | $37.80 | 461,888 |
2017-07-28 | $38.88 | $38.93 | $38.61 | $38.69 | $37.64 | 458,759 |
2017-07-27 | $38.14 | $39.07 | $38.11 | $38.65 | $37.60 | 928,411 |
2017-07-26 | $38.42 | $38.48 | $38.37 | $38.41 | $37.36 | 356,774 |
2017-07-25 | $38.54 | $38.62 | $38.43 | $38.51 | $37.46 | 437,489 |
2017-07-24 | $38.62 | $38.65 | $38.39 | $38.42 | $37.37 | 392,385 |
2017-07-21 | $38.74 | $38.79 | $38.58 | $38.58 | $37.53 | 283,724 |
2017-07-20 | $38.53 | $38.72 | $38.51 | $38.59 | $37.54 | 252,026 |
2017-07-19 | $38.74 | $38.75 | $38.57 | $38.64 | $37.59 | 495,968 |
2017-07-18 | $39.14 | $39.26 | $38.84 | $38.84 | $37.78 | 315,980 |
2017-07-17 | $39.08 | $39.18 | $38.98 | $39.10 | $38.04 | 268,278 |
2017-07-14 | $39.27 | $39.38 | $39.08 | $39.14 | $38.07 | 316,349 |
2017-07-13 | $39.48 | $39.55 | $39.35 | $39.45 | $38.38 | 323,511 |
2017-07-12 | $39.67 | $39.73 | $39.48 | $39.54 | $38.46 | 592,177 |
2017-07-11 | $40.18 | $40.32 | $39.96 | $40.00 | $38.91 | 277,735 |
2017-07-10 | $40.35 | $40.45 | $40.02 | $40.12 | $39.03 | 295,997 |
2017-07-07 | $40.68 | $40.68 | $40.26 | $40.40 | $39.30 | 541,039 |
2017-07-06 | $40.75 | $40.94 | $40.58 | $40.80 | $39.69 | 700,773 |
2017-07-05 | $40.74 | $40.84 | $40.34 | $40.46 | $39.36 | 560,703 |
2017-07-03 | $40.22 | $40.86 | $40.21 | $40.84 | $39.73 | 469,631 |
2017-06-30 | $40.32 | $40.53 | $40.22 | $40.47 | $39.37 | 624,895 |
2017-06-29 | $39.92 | $40.81 | $39.91 | $40.42 | $39.32 | 1,045,476 |
2017-06-28 | $40.18 | $40.40 | $39.70 | $39.75 | $38.67 | 609,641 |
2017-06-27 | $39.76 | $40.31 | $39.71 | $40.30 | $39.20 | 781,073 |
2017-06-26 | $39.18 | $39.67 | $39.12 | $39.60 | $38.52 | 567,161 |
2017-06-23 | $39.61 | $39.71 | $39.36 | $39.42 | $38.35 | 328,582 |
2017-06-22 | $39.50 | $39.66 | $39.42 | $39.56 | $38.48 | 248,504 |
2017-06-21 | $39.86 | $39.87 | $39.53 | $39.53 | $38.45 | 493,063 |
2017-06-20 | $39.65 | $39.95 | $39.62 | $39.95 | $38.86 | 581,709 |
2017-06-19 | $39.92 | $39.97 | $39.60 | $39.63 | $38.55 | 429,633 |
2017-06-16 | $40.14 | $40.45 | $40.14 | $40.27 | $39.17 | 367,718 |
2017-06-15 | $40.36 | $40.59 | $40.09 | $40.14 | $39.05 | 910,799 |
2017-06-14 | $39.60 | $40.26 | $39.60 | $39.96 | $38.87 | 760,624 |
2017-06-13 | $39.86 | $40.07 | $39.71 | $39.78 | $38.70 | 442,697 |
2017-06-12 | $40.22 | $40.59 | $40.04 | $40.11 | $39.02 | 2,022,572 |
2017-06-09 | $38.86 | $40.37 | $38.81 | $39.88 | $38.79 | 752,718 |
2017-06-08 | $38.85 | $39.11 | $38.84 | $38.91 | $37.85 | 266,769 |
2017-06-07 | $39.01 | $39.17 | $38.91 | $38.95 | $37.89 | 307,755 |
2017-06-06 | $38.99 | $39.14 | $38.85 | $39.11 | $38.05 | 282,052 |
2017-06-05 | $38.93 | $38.97 | $38.87 | $38.93 | $37.87 | 182,099 |
2017-06-02 | $39.23 | $39.30 | $38.92 | $38.93 | $37.87 | 454,786 |
2017-06-01 | $39.46 | $39.60 | $39.37 | $39.38 | $38.31 | 521,774 |
2017-05-31 | $39.40 | $39.73 | $39.38 | $39.56 | $38.48 | 296,513 |
2017-05-30 | $39.59 | $39.59 | $39.47 | $39.54 | $38.46 | 197,452 |
2017-05-26 | $39.59 | $39.66 | $39.54 | $39.56 | $38.48 | 336,190 |
2017-05-25 | $39.80 | $39.89 | $39.51 | $39.61 | $38.53 | 357,271 |
2017-05-24 | $40.01 | $40.14 | $39.93 | $39.94 | $38.85 | 401,039 |
2017-05-23 | $40.07 | $40.24 | $40.06 | $40.13 | $39.04 | 258,104 |
2017-05-22 | $40.44 | $40.44 | $40.16 | $40.19 | $39.10 | 156,601 |
2017-05-19 | $40.55 | $40.57 | $40.35 | $40.52 | $39.42 | 278,017 |
2017-05-18 | $41.06 | $41.11 | $40.56 | $40.71 | $39.60 | 455,916 |
2017-05-17 | $40.36 | $41.06 | $40.28 | $41.06 | $39.94 | 457,594 |
2017-05-16 | $40.11 | $40.21 | $40.03 | $40.04 | $38.95 | 165,068 |
2017-05-15 | $40.31 | $40.33 | $40.18 | $40.21 | $39.12 | 273,595 |
2017-05-12 | $40.41 | $40.43 | $40.32 | $40.33 | $39.23 | 170,686 |
2017-05-11 | $40.51 | $40.67 | $40.41 | $40.43 | $39.33 | 589,055 |
2017-05-10 | $40.37 | $40.52 | $40.37 | $40.39 | $39.29 | 174,678 |
2017-05-09 | $40.48 | $40.51 | $40.32 | $40.40 | $39.30 | 230,432 |
2017-05-08 | $40.62 | $40.69 | $40.55 | $40.56 | $39.46 | 231,318 |
2017-05-05 | $40.69 | $40.83 | $40.63 | $40.63 | $39.52 | 169,039 |
2017-05-04 | $40.82 | $40.92 | $40.73 | $40.77 | $39.66 | 269,319 |
2017-05-03 | $40.74 | $40.90 | $40.74 | $40.81 | $39.70 | 345,891 |
2017-05-02 | $40.68 | $40.78 | $40.65 | $40.67 | $39.56 | 193,888 |
2017-05-01 | $40.98 | $40.98 | $40.68 | $40.77 | $39.66 | 226,116 |
2017-04-28 | $41.00 | $41.17 | $40.99 | $41.11 | $39.99 | 321,678 |
2017-04-27 | $41.31 | $41.33 | $41.17 | $41.17 | $40.05 | 217,707 |
2017-04-26 | $41.35 | $41.44 | $41.25 | $41.41 | $40.28 | 374,980 |
2017-04-25 | $41.51 | $41.54 | $41.29 | $41.37 | $40.24 | 261,964 |
2017-04-24 | $41.70 | $41.76 | $41.62 | $41.67 | $40.54 | 383,139 |
2017-04-21 | $42.13 | $42.26 | $42.11 | $42.16 | $41.01 | 219,172 |
2017-04-20 | $42.31 | $42.39 | $42.07 | $42.15 | $41.00 | 445,297 |
2017-04-19 | $42.36 | $42.57 | $42.26 | $42.49 | $41.33 | 663,335 |
2017-04-18 | $42.66 | $42.67 | $42.46 | $42.56 | $41.40 | 276,867 |
2017-04-17 | $42.76 | $42.76 | $42.51 | $42.51 | $41.35 | 224,301 |
2017-04-13 | $42.75 | $42.86 | $42.51 | $42.85 | $41.68 | 288,623 |
2017-04-12 | $42.53 | $42.74 | $42.50 | $42.69 | $41.53 | 225,305 |
2017-04-11 | $42.38 | $42.82 | $42.32 | $42.52 | $41.36 | 481,401 |
2017-04-10 | $42.29 | $42.44 | $42.17 | $42.32 | $41.17 | 177,982 |
2017-04-07 | $42.34 | $42.50 | $42.22 | $42.34 | $41.19 | 195,099 |
2017-04-06 | $42.29 | $42.43 | $42.22 | $42.34 | $41.19 | 300,672 |
2017-04-05 | $42.12 | $42.42 | $41.87 | $42.34 | $41.19 | 414,414 |
2017-04-04 | $42.37 | $42.37 | $42.17 | $42.18 | $41.03 | 200,654 |
2017-04-03 | $42.18 | $42.48 | $42.09 | $42.26 | $41.11 | 322,941 |
2017-03-31 | $42.23 | $42.29 | $42.10 | $42.23 | $41.08 | 190,935 |
2017-03-30 | $42.26 | $42.31 | $42.15 | $42.20 | $41.05 | 208,020 |
2017-03-29 | $42.43 | $42.46 | $42.24 | $42.27 | $41.12 | 285,038 |
2017-03-28 | $42.71 | $42.79 | $42.33 | $42.45 | $41.29 | 363,937 |
2017-03-27 | $43.08 | $43.17 | $42.64 | $42.70 | $41.54 | 253,152 |
2017-03-24 | $42.73 | $42.94 | $42.57 | $42.80 | $41.63 | 539,293 |
2017-03-23 | $42.82 | $42.93 | $42.70 | $42.86 | $41.69 | 372,488 |
2017-03-22 | $43.06 | $43.09 | $42.74 | $42.75 | $41.59 | 426,452 |
2017-03-21 | $42.24 | $43.08 | $42.22 | $43.06 | $41.89 | 689,874 |
2017-03-20 | $42.47 | $42.51 | $42.31 | $42.41 | $41.25 | 331,061 |
2017-03-17 | $42.36 | $42.47 | $42.33 | $42.46 | $41.30 | 130,614 |
2017-03-16 | $42.34 | $42.52 | $42.33 | $42.42 | $41.27 | 266,694 |
2017-03-15 | $42.59 | $42.71 | $42.30 | $42.39 | $41.24 | 360,098 |
2017-03-14 | $42.66 | $42.83 | $42.64 | $42.67 | $41.51 | 255,534 |
2017-03-13 | $42.65 | $42.66 | $42.55 | $42.55 | $41.39 | 126,313 |
2017-03-10 | $42.61 | $42.80 | $42.57 | $42.63 | $41.47 | 218,624 |
2017-03-09 | $42.86 | $43.03 | $42.75 | $42.81 | $41.64 | 297,838 |
2017-03-08 | $42.89 | $42.93 | $42.70 | $42.86 | $41.69 | 173,598 |
2017-03-07 | $42.92 | $42.99 | $42.74 | $42.93 | $41.76 | 262,737 |
2017-03-06 | $42.89 | $43.01 | $42.78 | $42.83 | $41.66 | 225,591 |
2017-03-03 | $42.86 | $42.96 | $42.74 | $42.75 | $41.59 | 198,486 |
2017-03-02 | $42.61 | $42.88 | $42.61 | $42.82 | $41.65 | 293,366 |
2017-03-01 | $42.81 | $42.89 | $42.53 | $42.60 | $41.44 | 569,981 |
2017-02-28 | $42.96 | $43.21 | $42.95 | $43.08 | $41.91 | 237,936 |
2017-02-27 | $43.09 | $43.16 | $42.95 | $42.95 | $41.78 | 252,724 |
2017-02-24 | $43.29 | $43.30 | $43.00 | $43.00 | $41.83 | 512,611 |
2017-02-23 | $42.86 | $43.26 | $42.86 | $43.10 | $41.93 | 441,976 |
2017-02-22 | $42.99 | $43.06 | $42.90 | $42.92 | $41.75 | 208,258 |
2017-02-21 | $43.08 | $43.10 | $42.92 | $42.93 | $41.76 | 289,263 |
2017-02-17 | $43.41 | $43.41 | $43.15 | $43.15 | $41.98 | 266,792 |
2017-02-16 | $43.32 | $43.45 | $43.22 | $43.34 | $42.16 | 355,344 |
2017-02-15 | $43.61 | $43.61 | $43.32 | $43.33 | $42.15 | 269,369 |
2017-02-14 | $43.73 | $43.85 | $43.58 | $43.58 | $42.39 | 252,832 |
2017-02-13 | $43.85 | $43.86 | $43.68 | $43.74 | $42.54 | 272,060 |
2017-02-10 | $44.04 | $44.11 | $43.93 | $43.98 | $42.78 | 315,387 |
2017-02-09 | $44.23 | $44.26 | $44.04 | $44.11 | $42.91 | 379,941 |
2017-02-08 | $44.43 | $44.50 | $44.23 | $44.28 | $43.07 | 177,658 |
2017-02-07 | $44.44 | $44.47 | $44.28 | $44.38 | $43.17 | 321,173 |
2017-02-06 | $44.66 | $44.69 | $44.52 | $44.53 | $43.32 | 127,104 |
2017-02-03 | $44.65 | $44.70 | $44.54 | $44.57 | $43.36 | 218,573 |
2017-02-02 | $44.76 | $44.86 | $44.58 | $44.70 | $43.48 | 218,059 |
2017-02-01 | $44.67 | $44.87 | $44.58 | $44.68 | $43.46 | 271,053 |
2017-01-31 | $45.05 | $45.23 | $44.96 | $44.96 | $43.74 | 375,684 |
2017-01-30 | $44.71 | $45.13 | $44.69 | $44.88 | $43.65 | 482,393 |
2017-01-27 | $44.55 | $44.69 | $44.50 | $44.56 | $43.35 | 324,864 |
2017-01-26 | $44.61 | $44.70 | $44.55 | $44.65 | $43.43 | 295,071 |
2017-01-25 | $44.84 | $44.88 | $44.66 | $44.69 | $43.47 | 316,711 |
2017-01-24 | $45.36 | $45.42 | $45.05 | $45.12 | $43.89 | 382,185 |
2017-01-23 | $45.50 | $45.72 | $45.38 | $45.45 | $44.21 | 264,071 |
2017-01-20 | $45.39 | $45.59 | $45.25 | $45.47 | $44.23 | 500,527 |
2017-01-19 | $45.48 | $45.66 | $45.34 | $45.58 | $44.34 | 305,401 |
2017-01-18 | $45.58 | $45.67 | $45.51 | $45.54 | $44.30 | 484,038 |
2017-01-17 | $45.63 | $45.77 | $45.55 | $45.66 | $44.42 | 359,926 |
2017-01-13 | $45.62 | $45.64 | $45.43 | $45.50 | $44.26 | 331,689 |
2017-01-12 | $45.76 | $46.08 | $45.64 | $45.66 | $44.42 | 380,872 |
2017-01-11 | $45.72 | $45.93 | $45.59 | $45.62 | $44.38 | 475,156 |
2017-01-10 | $45.82 | $45.89 | $45.59 | $45.73 | $44.48 | 524,077 |
2017-01-09 | $45.94 | $45.95 | $45.73 | $45.83 | $44.58 | 298,535 |
2017-01-06 | $46.30 | $46.43 | $45.84 | $45.95 | $44.70 | 397,611 |
2017-01-05 | $46.65 | $46.65 | $46.34 | $46.36 | $45.10 | 278,038 |
2017-01-04 | $46.82 | $46.82 | $46.55 | $46.62 | $45.35 | 338,756 |
2017-01-03 | $46.97 | $47.14 | $46.72 | $46.89 | $45.61 | 379,850 |
2016-12-30 | $46.77 | $47.44 | $46.74 | $47.30 | $46.01 | 525,697 |
2016-12-29 | $46.79 | $46.98 | $46.68 | $46.85 | $45.57 | 314,539 |
2016-12-28 | $46.28 | $46.79 | $46.26 | $46.77 | $45.50 | 469,300 |
2016-12-27 | $46.56 | $46.56 | $46.14 | $46.38 | $45.12 | 330,901 |
2016-12-23 | $46.75 | $46.79 | $46.64 | $46.65 | $45.38 | 314,142 |
2016-12-22 | $46.53 | $46.85 | $46.52 | $46.69 | $45.42 | 234,364 |
2016-12-21 | $46.50 | $46.64 | $46.46 | $46.56 | $45.29 | 200,029 |
2016-12-20 | $46.53 | $46.58 | $46.42 | $46.50 | $45.23 | 365,010 |
2016-12-19 | $46.81 | $46.89 | $46.40 | $46.69 | $45.42 | 828,259 |
2016-12-16 | $46.59 | $46.97 | $46.55 | $46.85 | $45.57 | 390,020 |
2016-12-15 | $46.76 | $46.83 | $46.44 | $46.71 | $45.44 | 477,508 |
2016-12-14 | $46.67 | $46.91 | $46.50 | $46.80 | $45.53 | 767,856 |
2016-12-13 | $47.14 | $47.14 | $46.42 | $46.68 | $45.41 | 595,821 |
2016-12-12 | $47.30 | $47.48 | $47.19 | $47.29 | $46.00 | 466,566 |
2016-12-09 | $47.28 | $47.28 | $47.06 | $47.08 | $45.80 | 839,116 |
2016-12-08 | $47.49 | $47.60 | $47.33 | $47.44 | $46.15 | 398,160 |
2016-12-07 | $48.23 | $48.37 | $47.47 | $47.53 | $46.24 | 381,102 |
2016-12-06 | $48.12 | $48.33 | $48.07 | $48.13 | $46.82 | 254,038 |
2016-12-05 | $48.35 | $48.60 | $48.07 | $48.24 | $46.93 | 509,778 |
2016-12-02 | $48.71 | $48.83 | $48.45 | $48.64 | $47.32 | 522,153 |
2016-12-01 | $47.94 | $48.80 | $47.94 | $48.71 | $47.38 | 1,040,000 |
2016-11-30 | $47.28 | $47.93 | $47.26 | $47.93 | $46.63 | 427,174 |
2016-11-29 | $47.48 | $47.56 | $47.11 | $47.32 | $46.03 | 266,005 |
2016-11-28 | $47.43 | $47.53 | $47.27 | $47.48 | $46.19 | 442,148 |
2016-11-25 | $47.47 | $47.54 | $47.36 | $47.40 | $46.11 | 106,281 |
2016-11-23 | $47.50 | $47.75 | $47.47 | $47.53 | $46.24 | 466,551 |
2016-11-22 | $47.31 | $47.46 | $47.24 | $47.35 | $46.06 | 557,183 |
2016-11-21 | $47.88 | $47.89 | $47.45 | $47.48 | $46.19 | 285,278 |
2016-11-18 | $47.82 | $48.04 | $47.68 | $47.99 | $46.68 | 346,692 |
2016-11-17 | $48.19 | $48.29 | $47.81 | $47.81 | $46.51 | 498,926 |
2016-11-16 | $48.68 | $48.68 | $48.14 | $48.17 | $46.86 | 476,681 |
2016-11-15 | $48.77 | $48.83 | $48.29 | $48.43 | $47.11 | 752,087 |
2016-11-14 | $48.61 | $49.38 | $48.59 | $49.13 | $47.79 | 1,195,835 |
2016-11-11 | $48.91 | $49.05 | $48.54 | $48.63 | $47.31 | 1,908,128 |
2016-11-10 | $47.68 | $49.30 | $47.59 | $48.69 | $47.36 | 2,566,760 |
2016-11-09 | $48.73 | $48.73 | $47.82 | $47.91 | $46.61 | 3,078,979 |
2016-11-08 | $48.48 | $48.59 | $47.90 | $48.12 | $46.81 | 673,652 |
2016-11-07 | $48.83 | $48.89 | $48.38 | $48.40 | $47.08 | 660,060 |
2016-11-04 | $49.57 | $49.71 | $49.24 | $49.64 | $48.29 | 636,898 |
2016-11-03 | $49.05 | $49.50 | $48.89 | $49.45 | $48.10 | 486,552 |
2016-11-02 | $48.62 | $49.07 | $48.50 | $48.99 | $47.66 | 699,671 |
2016-11-01 | $48.13 | $48.97 | $48.13 | $48.59 | $47.26 | 746,126 |
2016-10-31 | $48.02 | $48.23 | $48.00 | $48.22 | $46.90 | 261,224 |
2016-10-28 | $48.03 | $48.32 | $47.76 | $48.19 | $46.88 | 866,162 |
2016-10-27 | $47.45 | $47.93 | $47.41 | $47.85 | $46.55 | 305,544 |
2016-10-26 | $47.63 | $47.79 | $47.40 | $47.64 | $46.34 | 537,869 |
2016-10-25 | $47.15 | $47.40 | $47.15 | $47.34 | $46.05 | 500,920 |
2016-10-24 | $47.45 | $47.46 | $47.16 | $47.17 | $45.89 | 786,312 |
2016-10-21 | $47.92 | $48.06 | $47.73 | $47.79 | $46.49 | 367,446 |
2016-10-20 | $47.96 | $48.21 | $47.84 | $47.94 | $46.63 | 423,384 |
2016-10-19 | $47.91 | $47.96 | $47.82 | $47.90 | $46.60 | 313,691 |
2016-10-18 | $47.73 | $47.90 | $47.66 | $47.89 | $46.59 | 404,741 |
2016-10-17 | $48.19 | $48.36 | $48.12 | $48.33 | $47.01 | 386,834 |
2016-10-14 | $48.02 | $48.21 | $47.81 | $48.19 | $46.88 | 555,862 |
2016-10-13 | $48.39 | $48.66 | $48.11 | $48.24 | $46.93 | 689,911 |
2016-10-12 | $48.01 | $48.21 | $47.91 | $48.08 | $46.77 | 517,306 |
2016-10-11 | $47.41 | $48.23 | $47.39 | $48.04 | $46.73 | 894,255 |
2016-10-10 | $47.40 | $47.42 | $47.24 | $47.34 | $46.05 | 299,982 |
2016-10-07 | $47.48 | $47.87 | $47.44 | $47.63 | $46.33 | 536,863 |
2016-10-06 | $47.57 | $47.77 | $47.45 | $47.54 | $46.25 | 260,046 |
2016-10-05 | $47.57 | $47.57 | $47.37 | $47.52 | $46.23 | 215,394 |
2016-10-04 | $47.49 | $47.87 | $47.38 | $47.70 | $46.40 | 598,706 |
2016-10-03 | $47.64 | $47.80 | $47.59 | $47.64 | $46.34 | 349,129 |
2016-09-30 | $47.78 | $47.84 | $47.42 | $47.59 | $46.29 | 378,473 |
2016-09-29 | $47.64 | $48.12 | $47.57 | $47.91 | $46.61 | 681,897 |
2016-09-28 | $47.63 | $47.82 | $47.54 | $47.58 | $46.28 | 379,096 |
2016-09-27 | $48.17 | $48.20 | $47.64 | $47.67 | $46.37 | 508,830 |
2016-09-26 | $48.00 | $48.20 | $47.95 | $48.13 | $46.82 | 415,004 |
2016-09-23 | $47.49 | $47.81 | $47.49 | $47.75 | $46.45 | 512,337 |
2016-09-22 | $47.54 | $47.59 | $47.39 | $47.42 | $46.13 | 825,308 |
2016-09-21 | $48.12 | $48.36 | $47.75 | $47.81 | $46.51 | 1,017,724 |
2016-09-20 | $48.23 | $48.37 | $48.10 | $48.27 | $46.96 | 269,415 |
2016-09-19 | $48.03 | $48.46 | $47.89 | $48.37 | $47.05 | 398,970 |
2016-09-16 | $48.18 | $48.40 | $48.12 | $48.15 | $46.84 | 434,312 |
2016-09-15 | $48.86 | $48.89 | $48.09 | $48.15 | $46.84 | 754,656 |
2016-09-14 | $49.09 | $49.10 | $48.63 | $48.90 | $47.57 | 706,281 |
2016-09-13 | $48.96 | $49.35 | $48.81 | $49.15 | $47.81 | 1,075,867 |
2016-09-12 | $49.87 | $49.88 | $48.64 | $48.73 | $47.40 | 1,268,074 |
2016-09-09 | $48.78 | $49.59 | $48.68 | $49.59 | $48.24 | 1,200,154 |
2016-09-08 | $48.23 | $48.50 | $48.23 | $48.36 | $47.04 | 397,145 |
2016-09-07 | $48.08 | $48.28 | $48.02 | $48.11 | $46.80 | 443,976 |
2016-09-06 | $48.37 | $48.45 | $48.13 | $48.13 | $46.82 | 567,328 |
2016-09-02 | $48.36 | $48.62 | $48.25 | $48.45 | $47.13 | 428,109 |
2016-09-01 | $48.68 | $48.93 | $48.55 | $48.58 | $47.26 | 518,806 |
2016-08-31 | $48.75 | $48.91 | $48.67 | $48.74 | $47.41 | 466,419 |
2016-08-30 | $48.60 | $48.83 | $48.45 | $48.68 | $47.35 | 511,133 |
2016-08-29 | $48.57 | $48.57 | $48.38 | $48.51 | $47.19 | 281,593 |
2016-08-26 | $48.62 | $48.86 | $48.27 | $48.61 | $47.29 | 970,810 |
2016-08-25 | $48.71 | $48.76 | $48.51 | $48.68 | $47.35 | 507,257 |
2016-08-24 | $48.31 | $48.73 | $48.23 | $48.60 | $47.28 | 606,955 |
2016-08-23 | $48.15 | $48.28 | $48.08 | $48.28 | $46.97 | 324,558 |
2016-08-22 | $48.47 | $48.54 | $48.27 | $48.35 | $47.03 | 423,509 |
2016-08-19 | $48.46 | $48.59 | $48.29 | $48.41 | $47.09 | 430,948 |
2016-08-18 | $48.44 | $48.51 | $48.32 | $48.38 | $47.06 | 205,283 |
2016-08-17 | $48.46 | $48.73 | $48.38 | $48.38 | $47.06 | 427,115 |
2016-08-16 | $48.30 | $48.48 | $48.30 | $48.47 | $47.15 | 217,121 |
2016-08-15 | $48.37 | $48.37 | $48.10 | $48.22 | $46.91 | 205,933 |
2016-08-12 | $48.53 | $48.58 | $48.41 | $48.43 | $47.11 | 395,236 |
2016-08-11 | $48.49 | $48.58 | $48.35 | $48.45 | $47.13 | 355,718 |
2016-08-10 | $48.51 | $48.78 | $48.51 | $48.66 | $47.34 | 203,227 |
2016-08-09 | $48.62 | $48.64 | $48.39 | $48.54 | $47.22 | 293,904 |
2016-08-08 | $48.56 | $48.80 | $48.56 | $48.66 | $47.34 | 331,825 |
2016-08-05 | $48.81 | $48.85 | $48.49 | $48.62 | $47.30 | 451,625 |
2016-08-04 | $49.21 | $49.34 | $49.03 | $49.06 | $47.72 | 312,783 |
2016-08-03 | $49.44 | $49.44 | $49.21 | $49.23 | $47.89 | 259,628 |
2016-08-02 | $49.09 | $49.68 | $49.06 | $49.39 | $48.05 | 494,814 |
2016-08-01 | $49.24 | $49.27 | $48.88 | $49.01 | $47.68 | 353,402 |
2016-07-29 | $49.28 | $49.40 | $49.14 | $49.28 | $47.94 | 205,529 |
2016-07-28 | $49.46 | $49.63 | $49.32 | $49.38 | $48.04 | 180,402 |
2016-07-27 | $49.48 | $49.75 | $49.42 | $49.55 | $48.20 | 370,290 |
2016-07-26 | $49.97 | $50.14 | $49.72 | $49.89 | $48.53 | 265,185 |
2016-07-25 | $50.00 | $50.11 | $49.94 | $49.96 | $48.60 | 519,252 |
2016-07-22 | $50.13 | $50.27 | $49.90 | $49.95 | $48.59 | 168,406 |
2016-07-21 | $50.01 | $50.30 | $49.92 | $50.16 | $48.79 | 223,793 |
2016-07-20 | $50.36 | $50.42 | $49.95 | $50.06 | $48.70 | 341,462 |
2016-07-19 | $50.62 | $50.73 | $50.49 | $50.66 | $49.28 | 302,586 |
2016-07-18 | $50.76 | $50.77 | $50.38 | $50.45 | $49.08 | 488,799 |
2016-07-15 | $50.62 | $50.91 | $50.59 | $50.79 | $49.41 | 568,022 |
2016-07-14 | $50.72 | $50.84 | $50.63 | $50.71 | $49.33 | 441,441 |
2016-07-13 | $50.80 | $51.08 | $50.80 | $51.08 | $49.69 | 541,347 |
2016-07-12 | $50.91 | $51.01 | $50.81 | $50.94 | $49.55 | 1,029,014 |
2016-07-11 | $51.32 | $51.33 | $51.02 | $51.21 | $49.82 | 579,440 |
2016-07-08 | $52.03 | $52.11 | $51.48 | $51.48 | $50.08 | 593,753 |
2016-07-07 | $52.44 | $52.55 | $52.21 | $52.32 | $50.90 | 622,437 |
2016-07-06 | $53.17 | $53.32 | $52.46 | $52.49 | $51.06 | 920,246 |
2016-07-05 | $52.86 | $53.19 | $52.80 | $52.92 | $51.48 | 671,701 |
2016-07-01 | $52.89 | $52.89 | $52.40 | $52.60 | $51.17 | 756,333 |
2016-06-30 | $53.35 | $53.56 | $52.83 | $52.83 | $51.39 | 913,892 |
2016-06-29 | $54.01 | $54.03 | $53.37 | $53.48 | $52.02 | 1,405,527 |
2016-06-28 | $55.04 | $55.06 | $54.42 | $54.44 | $52.96 | 1,237,294 |
2016-06-27 | $54.92 | $55.89 | $54.92 | $55.62 | $54.11 | 1,936,799 |
2016-06-24 | $54.28 | $54.67 | $53.51 | $54.55 | $53.06 | 1,878,315 |
2016-06-23 | $52.73 | $52.98 | $52.41 | $52.42 | $50.99 | 3,429,310 |
2016-06-22 | $53.02 | $53.21 | $52.71 | $53.16 | $51.71 | 556,268 |
2016-06-21 | $53.13 | $53.24 | $52.94 | $53.05 | $51.61 | 431,772 |
2016-06-20 | $52.90 | $53.26 | $52.68 | $53.20 | $51.75 | 542,108 |
2016-06-17 | $53.03 | $53.68 | $53.03 | $53.55 | $52.09 | 548,651 |
2016-06-16 | $53.38 | $53.70 | $52.89 | $52.94 | $51.50 | 4,113,561 |
2016-06-15 | $52.80 | $53.17 | $52.75 | $53.09 | $51.64 | 610,398 |
2016-06-14 | $53.09 | $53.33 | $52.75 | $52.95 | $51.51 | 582,025 |
2016-06-13 | $52.82 | $53.00 | $52.52 | $52.97 | $51.53 | 608,523 |
2016-06-10 | $52.37 | $52.68 | $52.30 | $52.53 | $51.10 | 796,353 |
2016-06-09 | $52.03 | $52.13 | $51.86 | $51.94 | $50.53 | 286,142 |
2016-06-08 | $51.85 | $52.02 | $51.73 | $51.84 | $50.43 | 281,759 |
2016-06-07 | $51.75 | $51.95 | $51.71 | $51.92 | $50.51 | 409,960 |
2016-06-06 | $51.88 | $51.96 | $51.65 | $51.79 | $50.38 | 372,059 |
2016-06-03 | $51.86 | $52.31 | $51.82 | $51.98 | $50.56 | 434,560 |
2016-06-02 | $51.96 | $52.22 | $51.75 | $51.75 | $50.34 | 382,137 |
2016-06-01 | $52.01 | $52.04 | $51.73 | $51.85 | $50.44 | 384,958 |
2016-05-31 | $51.87 | $52.11 | $51.77 | $51.82 | $50.41 | 320,421 |
2016-05-27 | $52.18 | $52.19 | $51.95 | $51.97 | $50.56 | 293,708 |
2016-05-26 | $52.32 | $52.44 | $52.15 | $52.23 | $50.81 | 259,783 |
2016-05-25 | $52.54 | $52.64 | $52.22 | $52.38 | $50.95 | 720,395 |
2016-05-24 | $53.54 | $53.55 | $52.70 | $52.77 | $51.33 | 764,216 |
2016-05-23 | $53.72 | $53.89 | $53.53 | $53.88 | $52.41 | 266,431 |
2016-05-20 | $54.13 | $54.16 | $53.57 | $53.77 | $52.31 | 513,937 |
2016-05-19 | $54.30 | $54.77 | $54.18 | $54.38 | $52.90 | 758,404 |
2016-05-18 | $54.41 | $54.52 | $53.80 | $54.09 | $52.62 | 565,532 |
2016-05-17 | $53.65 | $54.44 | $53.53 | $54.02 | $52.55 | 483,885 |
2016-05-16 | $54.20 | $54.25 | $53.43 | $53.63 | $52.17 | 339,233 |
2016-05-13 | $54.09 | $54.40 | $53.83 | $54.30 | $52.82 | 518,462 |
2016-05-12 | $53.73 | $54.49 | $53.69 | $54.10 | $52.63 | 521,049 |
2016-05-11 | $53.47 | $53.89 | $53.32 | $53.88 | $52.41 | 607,762 |
2016-05-10 | $53.92 | $54.02 | $53.37 | $53.37 | $51.92 | 583,011 |
2016-05-09 | $54.29 | $54.30 | $53.89 | $54.14 | $52.67 | 415,681 |
2016-05-06 | $54.89 | $54.91 | $54.29 | $54.29 | $52.81 | 675,983 |
2016-05-05 | $54.35 | $54.70 | $54.26 | $54.59 | $53.10 | 236,012 |
2016-05-04 | $54.51 | $54.69 | $54.35 | $54.59 | $53.10 | 591,328 |
2016-05-03 | $54.08 | $54.35 | $53.87 | $54.22 | $52.74 | 1,199,350 |
2016-05-02 | $54.11 | $54.31 | $53.66 | $53.72 | $52.26 | 441,571 |
2016-04-29 | $54.00 | $54.65 | $53.85 | $54.23 | $52.75 | 689,319 |
2016-04-28 | $53.27 | $54.04 | $52.93 | $53.92 | $52.45 | 382,579 |
2016-04-27 | $53.43 | $53.73 | $53.19 | $53.29 | $51.84 | 456,323 |
2016-04-26 | $52.50 | $53.04 | $52.43 | $52.87 | $51.43 | 309,540 |
2016-04-25 | $52.82 | $52.88 | $52.62 | $52.62 | $51.19 | 386,688 |
2016-04-22 | $52.50 | $53.02 | $52.29 | $52.64 | $51.21 | 488,687 |
2016-04-21 | $51.88 | $52.06 | $51.69 | $51.84 | $50.43 | 325,427 |
2016-04-20 | $51.87 | $52.06 | $51.62 | $51.87 | $50.46 | 304,926 |
2016-04-19 | $51.42 | $52.16 | $51.42 | $51.88 | $50.47 | 389,214 |
2016-04-18 | $52.03 | $52.03 | $51.56 | $51.58 | $50.18 | 568,484 |
2016-04-15 | $51.81 | $51.98 | $51.67 | $51.85 | $50.44 | 201,247 |
2016-04-14 | $51.71 | $51.85 | $51.54 | $51.72 | $50.31 | 150,217 |
2016-04-13 | $52.00 | $52.05 | $51.66 | $51.72 | $50.31 | 475,227 |
2016-04-12 | $52.81 | $53.13 | $52.31 | $52.41 | $50.98 | 342,503 |
2016-04-11 | $52.40 | $52.85 | $52.16 | $52.85 | $51.41 | 435,092 |
2016-04-08 | $52.29 | $52.84 | $52.18 | $52.68 | $51.25 | 291,537 |
2016-04-07 | $52.18 | $52.83 | $52.10 | $52.63 | $51.20 | 536,188 |
2016-04-06 | $52.70 | $52.70 | $51.87 | $51.88 | $50.47 | 264,862 |
2016-04-05 | $52.66 | $52.80 | $52.46 | $52.74 | $51.30 | 396,330 |
2016-04-04 | $52.05 | $52.35 | $52.00 | $52.25 | $50.83 | 281,264 |
2016-04-01 | $52.90 | $52.99 | $52.02 | $52.05 | $50.63 | 462,544 |
2016-03-31 | $52.57 | $52.68 | $52.38 | $52.60 | $51.17 | 255,347 |
2016-03-30 | $52.48 | $52.64 | $52.20 | $52.55 | $51.12 | 486,803 |
2016-03-29 | $53.71 | $53.80 | $52.75 | $52.80 | $51.36 | 370,159 |
2016-03-28 | $53.44 | $53.73 | $53.44 | $53.63 | $52.17 | 206,624 |
2016-03-24 | $53.85 | $53.93 | $53.56 | $53.57 | $52.11 | 532,639 |
2016-03-23 | $53.26 | $53.70 | $53.23 | $53.60 | $52.14 | 263,411 |
2016-03-22 | $53.63 | $53.63 | $53.03 | $53.18 | $51.73 | 298,618 |
2016-03-21 | $53.60 | $53.65 | $53.27 | $53.30 | $51.85 | 426,409 |
2016-03-18 | $53.43 | $53.80 | $53.39 | $53.52 | $52.06 | 497,641 |
2016-03-17 | $53.73 | $53.93 | $53.49 | $53.63 | $52.17 | 489,593 |
2016-03-16 | $54.20 | $54.21 | $53.45 | $53.60 | $52.14 | 519,107 |
2016-03-15 | $54.26 | $54.39 | $54.01 | $54.08 | $52.61 | 257,391 |
2016-03-14 | $54.33 | $54.35 | $53.92 | $54.05 | $52.58 | 459,537 |
2016-03-11 | $54.49 | $54.68 | $54.15 | $54.15 | $52.68 | 632,435 |
2016-03-10 | $54.82 | $55.81 | $54.47 | $55.10 | $53.60 | 1,088,015 |
2016-03-09 | $55.13 | $55.47 | $55.01 | $55.01 | $53.51 | 857,377 |
2016-03-08 | $55.33 | $55.48 | $54.83 | $55.38 | $53.87 | 1,014,162 |
2016-03-07 | $54.85 | $55.31 | $54.56 | $54.91 | $53.42 | 791,342 |
2016-03-04 | $54.53 | $54.94 | $54.24 | $54.59 | $53.10 | 1,050,645 |
2016-03-03 | $54.58 | $55.00 | $54.56 | $54.62 | $53.13 | 658,813 |
2016-03-02 | $54.64 | $54.93 | $54.50 | $54.52 | $53.04 | 639,314 |
2016-03-01 | $55.84 | $55.96 | $54.51 | $54.51 | $53.03 | 2,112,724 |
2016-02-29 | $55.88 | $56.33 | $55.48 | $56.33 | $54.80 | 527,587 |
2016-02-26 | $55.36 | $55.96 | $55.33 | $55.86 | $54.34 | 783,898 |
2016-02-25 | $56.23 | $56.70 | $55.77 | $55.77 | $54.25 | 797,794 |
2016-02-24 | $57.49 | $57.87 | $56.26 | $56.31 | $54.78 | 955,538 |
2016-02-23 | $56.29 | $56.90 | $56.13 | $56.87 | $55.32 | 760,848 |
2016-02-22 | $56.33 | $56.38 | $55.89 | $55.96 | $54.44 | 696,716 |
2016-02-19 | $57.27 | $57.45 | $56.71 | $56.85 | $55.30 | 576,357 |
2016-02-18 | $56.26 | $57.11 | $56.20 | $57.04 | $55.49 | 712,957 |
2016-02-17 | $57.27 | $57.42 | $56.33 | $56.43 | $54.89 | 838,559 |
2016-02-16 | $58.21 | $58.50 | $57.75 | $57.77 | $56.20 | 839,537 |
2016-02-12 | $59.22 | $59.83 | $58.99 | $59.02 | $57.41 | 738,817 |
2016-02-11 | $60.61 | $60.79 | $59.49 | $59.93 | $58.30 | 1,489,002 |
2016-02-10 | $59.37 | $59.90 | $58.62 | $59.84 | $58.21 | 950,584 |
2016-02-09 | $60.71 | $60.80 | $59.20 | $60.12 | $58.48 | 1,706,840 |
2016-02-08 | $60.11 | $60.97 | $59.66 | $59.94 | $58.31 | 2,399,343 |
2016-02-05 | $57.24 | $59.22 | $57.22 | $59.02 | $57.41 | 1,481,358 |
2016-02-04 | $57.22 | $57.70 | $56.58 | $57.04 | $55.49 | 2,945,703 |
2016-02-03 | $56.36 | $58.00 | $56.36 | $57.04 | $55.49 | 1,795,374 |
2016-02-02 | $55.80 | $56.90 | $55.80 | $56.73 | $55.19 | 723,357 |
2016-02-01 | $55.96 | $56.17 | $55.33 | $55.58 | $54.07 | 456,238 |
2016-01-29 | $56.85 | $56.91 | $55.68 | $55.72 | $54.20 | 861,863 |
2016-01-28 | $56.76 | $57.86 | $56.72 | $56.88 | $55.33 | 887,002 |
2016-01-27 | $56.64 | $57.93 | $56.39 | $57.70 | $56.13 | 896,063 |
2016-01-26 | $56.60 | $57.05 | $56.08 | $56.28 | $54.75 | 578,934 |
2016-01-25 | $56.12 | $56.87 | $55.88 | $56.81 | $55.26 | 488,213 |
2016-01-22 | $56.51 | $56.69 | $55.97 | $55.97 | $54.45 | 1,117,515 |
2016-01-21 | $57.49 | $58.22 | $56.81 | $57.62 | $56.05 | 2,063,338 |
2016-01-20 | $58.44 | $59.70 | $57.11 | $57.68 | $56.11 | 2,206,228 |
2016-01-19 | $56.88 | $58.19 | $56.80 | $57.53 | $55.96 | 1,118,695 |
2016-01-15 | $57.82 | $58.36 | $57.09 | $57.65 | $56.08 | 1,155,002 |
2016-01-14 | $56.91 | $57.83 | $55.43 | $55.93 | $54.41 | 1,093,639 |
2016-01-13 | $55.01 | $57.22 | $54.89 | $57.17 | $55.61 | 1,186,104 |
2016-01-12 | $55.37 | $56.02 | $54.95 | $55.22 | $53.72 | 610,749 |
2016-01-11 | $55.67 | $56.75 | $55.50 | $55.87 | $54.35 | 894,503 |
2016-01-08 | $55.21 | $56.12 | $54.87 | $56.05 | $54.52 | 933,756 |
2016-01-07 | $55.08 | $55.63 | $54.40 | $55.62 | $54.11 | 1,246,167 |
2016-01-06 | $54.31 | $54.34 | $53.63 | $53.94 | $52.47 | 465,318 |
2016-01-05 | $53.03 | $53.65 | $53.00 | $53.46 | $52.00 | 226,372 |
2016-01-04 | $53.36 | $53.94 | $53.30 | $53.30 | $51.85 | 355,111 |
2015-12-31 | $51.75 | $52.20 | $51.67 | $52.20 | $50.78 | 217,986 |
2015-12-30 | $51.20 | $51.58 | $51.15 | $51.56 | $50.16 | 251,142 |
2015-12-29 | $51.59 | $51.65 | $51.01 | $51.14 | $49.75 | 383,553 |
2015-12-28 | $52.07 | $52.40 | $51.94 | $51.94 | $50.52 | 230,700 |
2015-12-24 | $51.90 | $51.94 | $51.78 | $51.91 | $50.50 | 200,998 |
2015-12-23 | $52.02 | $52.11 | $51.87 | $51.90 | $50.49 | 191,981 |
2015-12-22 | $52.34 | $52.63 | $52.22 | $52.31 | $50.89 | 244,751 |
2015-12-21 | $52.72 | $53.12 | $52.64 | $52.64 | $51.20 | 309,133 |
2015-12-18 | $52.42 | $53.19 | $52.28 | $53.19 | $51.74 | 285,798 |
2015-12-17 | $51.24 | $52.23 | $51.24 | $52.23 | $50.81 | 328,151 |
2015-12-16 | $51.92 | $52.40 | $51.39 | $51.49 | $50.08 | 383,254 |
2015-12-15 | $52.12 | $52.29 | $51.80 | $52.25 | $50.83 | 356,304 |
2015-12-14 | $52.86 | $53.62 | $52.54 | $52.58 | $51.15 | 738,946 |
2015-12-11 | $52.40 | $53.00 | $52.25 | $52.98 | $51.54 | 559,703 |
2015-12-10 | $51.91 | $52.02 | $51.45 | $51.76 | $50.35 | 155,528 |
2015-12-09 | $51.48 | $52.31 | $51.19 | $52.03 | $50.61 | 502,931 |
2015-12-08 | $51.80 | $51.80 | $51.08 | $51.19 | $49.80 | 187,588 |
2015-12-07 | $51.00 | $51.49 | $50.98 | $51.25 | $49.85 | 273,388 |
2015-12-04 | $52.10 | $52.19 | $50.94 | $51.03 | $49.64 | 429,895 |
2015-12-03 | $51.25 | $52.54 | $51.17 | $52.23 | $50.81 | 569,339 |
2015-12-02 | $51.02 | $51.44 | $50.81 | $51.37 | $49.97 | 345,377 |
2015-12-01 | $51.38 | $51.42 | $51.05 | $51.05 | $49.66 | 234,844 |
2015-11-30 | $51.29 | $51.74 | $51.29 | $51.59 | $50.19 | 182,683 |
2015-11-27 | $51.40 | $51.62 | $51.35 | $51.45 | $50.05 | 158,798 |
2015-11-25 | $51.53 | $51.59 | $51.44 | $51.54 | $50.14 | 139,463 |
2015-11-24 | $51.88 | $52.11 | $51.46 | $51.58 | $50.18 | 302,863 |
2015-11-23 | $51.35 | $51.74 | $51.18 | $51.52 | $50.12 | 281,396 |
2015-11-20 | $51.48 | $51.53 | $51.35 | $51.40 | $50.00 | 470,158 |
2015-11-19 | $51.77 | $51.83 | $51.51 | $51.75 | $50.34 | 142,799 |
2015-11-18 | $52.60 | $52.60 | $51.73 | $51.78 | $50.37 | 245,707 |
2015-11-17 | $52.72 | $52.90 | $52.44 | $52.79 | $51.35 | 284,077 |
2015-11-16 | $53.67 | $53.77 | $52.82 | $52.83 | $51.39 | 315,838 |
2015-11-13 | $52.76 | $53.62 | $52.74 | $53.58 | $52.12 | 468,252 |
2015-11-12 | $52.30 | $52.60 | $52.03 | $52.58 | $51.15 | 586,770 |
2015-11-11 | $51.84 | $52.14 | $51.62 | $52.08 | $50.66 | 239,340 |
2015-11-10 | $52.16 | $52.29 | $51.95 | $51.99 | $50.57 | 356,090 |
2015-11-09 | $51.51 | $52.16 | $51.46 | $51.84 | $50.43 | 315,023 |
2015-11-06 | $51.47 | $51.78 | $51.28 | $51.33 | $49.93 | 295,227 |
2015-11-05 | $51.15 | $51.62 | $51.07 | $51.36 | $49.96 | 166,592 |
2015-11-04 | $51.05 | $51.42 | $51.04 | $51.22 | $49.83 | 272,461 |
2015-11-03 | $51.53 | $51.57 | $51.05 | $51.25 | $49.85 | 396,847 |
2015-11-02 | $51.84 | $51.96 | $51.36 | $51.41 | $50.01 | 353,718 |
2015-10-30 | $51.75 | $51.99 | $51.67 | $51.97 | $50.56 | 331,639 |
2015-10-29 | $51.91 | $51.98 | $51.70 | $51.76 | $50.35 | 269,881 |
2015-10-28 | $52.07 | $52.45 | $51.70 | $51.70 | $50.29 | 571,538 |
2015-10-27 | $52.34 | $52.38 | $52.06 | $52.13 | $50.71 | 413,643 |
2015-10-26 | $52.33 | $52.51 | $52.14 | $52.24 | $50.82 | 541,419 |
2015-10-23 | $52.31 | $52.62 | $52.06 | $52.27 | $50.85 | 976,392 |
2015-10-22 | $54.43 | $54.55 | $53.74 | $53.79 | $52.33 | 490,149 |
2015-10-21 | $54.28 | $54.91 | $54.23 | $54.88 | $53.39 | 229,974 |
2015-10-20 | $54.41 | $54.73 | $54.28 | $54.57 | $53.08 | 196,168 |
2015-10-19 | $54.71 | $54.79 | $54.25 | $54.27 | $52.79 | 239,172 |
2015-10-16 | $54.70 | $54.98 | $54.58 | $54.61 | $53.12 | 286,193 |
2015-10-15 | $55.60 | $55.62 | $54.84 | $54.86 | $53.37 | 515,799 |
2015-10-14 | $55.69 | $55.98 | $55.41 | $55.77 | $54.25 | 368,478 |
2015-10-13 | $55.62 | $55.72 | $55.08 | $55.69 | $54.17 | 164,645 |
2015-10-12 | $55.37 | $55.50 | $55.22 | $55.34 | $53.83 | 89,633 |
2015-10-09 | $55.65 | $55.82 | $55.37 | $55.47 | $53.96 | 614,793 |
2015-10-08 | $56.15 | $56.67 | $55.63 | $55.73 | $54.21 | 766,940 |
2015-10-07 | $55.93 | $56.63 | $55.82 | $55.96 | $54.44 | 338,958 |
2015-10-06 | $56.15 | $56.70 | $55.96 | $56.28 | $54.75 | 379,343 |
2015-10-05 | $56.38 | $56.52 | $55.87 | $56.01 | $54.49 | 2,017,049 |
2015-10-02 | $58.66 | $58.81 | $56.82 | $56.82 | $55.27 | 774,712 |
2015-10-01 | $58.00 | $58.76 | $57.85 | $57.85 | $56.27 | 525,991 |
2015-09-30 | $58.62 | $58.85 | $58.03 | $58.12 | $56.54 | 503,561 |
2015-09-29 | $59.03 | $59.89 | $58.41 | $59.45 | $57.83 | 585,511 |
2015-09-28 | $57.79 | $59.33 | $57.78 | $59.17 | $57.56 | 607,953 |
2015-09-25 | $56.38 | $57.85 | $56.37 | $57.52 | $55.95 | 530,718 |
2015-09-24 | $57.42 | $57.87 | $56.84 | $57.03 | $55.48 | 665,976 |
2015-09-23 | $56.71 | $57.12 | $56.59 | $56.87 | $55.32 | 366,942 |
2015-09-22 | $56.90 | $57.38 | $56.72 | $56.87 | $55.32 | 417,096 |
2015-09-21 | $55.90 | $56.55 | $55.60 | $56.05 | $54.52 | 598,347 |
2015-09-18 | $56.30 | $56.32 | $55.58 | $56.24 | $54.71 | 541,602 |
2015-09-17 | $55.53 | $55.67 | $54.62 | $55.43 | $53.92 | 549,141 |
2015-09-16 | $55.77 | $55.95 | $55.42 | $55.49 | $53.98 | 233,807 |
2015-09-15 | $56.32 | $56.51 | $55.60 | $55.79 | $54.27 | 507,990 |
2015-09-14 | $56.09 | $56.66 | $56.05 | $56.47 | $54.93 | 216,656 |
2015-09-11 | $56.87 | $57.00 | $56.31 | $56.32 | $54.79 | 475,356 |
2015-09-10 | $57.31 | $57.31 | $56.22 | $56.63 | $55.09 | 422,206 |
2015-09-09 | $55.88 | $57.35 | $55.88 | $57.21 | $55.65 | 625,417 |
2015-09-08 | $57.09 | $57.34 | $56.50 | $56.55 | $55.01 | 1,173,055 |
2015-09-04 | $58.35 | $58.54 | $57.88 | $58.28 | $56.69 | 733,956 |
2015-09-03 | $57.03 | $57.70 | $56.67 | $57.53 | $55.96 | 723,143 |
2015-09-02 | $57.91 | $58.53 | $57.27 | $57.28 | $55.72 | 558,865 |
ProShares Short QQQ (PSQ) News Headlines
Recent ProShares Short QQQ (PSQ) News
Similar Companies to ProShares Short QQQ (PSQ) 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 | -- | -- | -- |