ProShares UltraShort QQQ (QID) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.92 ($5.03) 12.30%
ProShares UltraShort QQQ - Daily Information
Click for more stock information on ProShares UltraShort QQQ.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.26 |
Previous Close | $45.92 |
High | $45.94 |
Low | $42.83 |
Adjusted Open | $43.26 |
Previous Adjusted Close | $45.92 |
Adjusted High | $45.94 |
Adjusted Low | $42.83 |
About ProShares UltraShort QQQ (QID)
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 leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was 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 UltraShort QQQ (QID)
Historical Stock Data for ProShares UltraShort QQQ (QID)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $43.26 | $45.94 | $42.83 | $45.92 | $45.92 | 15,438,333 |
2025-04-03 | $40.03 | $40.98 | $39.45 | $40.89 | $40.89 | 7,512,894 |
2025-04-02 | $38.53 | $38.57 | $36.41 | $36.95 | $36.95 | 5,504,769 |
2025-04-01 | $38.37 | $38.83 | $37.35 | $37.49 | $37.49 | 7,461,559 |
2025-03-31 | $39.22 | $39.95 | $37.93 | $38.09 | $38.09 | 8,382,211 |
2025-03-28 | $36.45 | $38.19 | $36.33 | $38.05 | $38.05 | 7,477,309 |
2025-03-27 | $36.01 | $36.33 | $35.40 | $36.12 | $36.12 | 6,932,848 |
2025-03-26 | $34.60 | $35.93 | $34.49 | $35.71 | $35.71 | 8,755,569 |
2025-03-25 | $35.10 | $35.23 | $34.79 | $34.81 | $34.81 | 3,558,336 |
2025-03-24 | $35.65 | $35.73 | $35.07 | $35.23 | $35.23 | 4,557,656 |
2025-03-21 | $37.84 | $38.01 | $36.68 | $36.75 | $36.75 | 5,499,842 |
2025-03-20 | $37.37 | $37.46 | $36.19 | $36.99 | $36.99 | 6,432,802 |
2025-03-19 | $37.38 | $37.68 | $36.03 | $36.74 | $36.74 | 6,703,115 |
2025-03-18 | $36.99 | $38.05 | $36.99 | $37.70 | $37.70 | 4,058,952 |
2025-03-17 | $36.95 | $37.22 | $36.00 | $36.48 | $36.48 | 7,209,402 |
2025-03-14 | $37.94 | $38.02 | $36.81 | $36.95 | $36.95 | 4,381,838 |
2025-03-13 | $37.54 | $39.07 | $37.54 | $38.76 | $38.76 | 4,785,686 |
2025-03-12 | $37.06 | $38.25 | $36.76 | $37.39 | $37.39 | 8,333,129 |
2025-03-11 | $38.17 | $39.00 | $37.12 | $38.26 | $38.26 | 8,918,264 |
2025-03-10 | $36.53 | $38.65 | $36.46 | $37.99 | $37.99 | 7,824,457 |
2025-03-07 | $36.01 | $36.96 | $35.11 | $35.32 | $35.32 | 7,937,121 |
2025-03-06 | $35.07 | $36.08 | $34.41 | $35.79 | $35.79 | 9,406,602 |
2025-03-05 | $34.76 | $35.44 | $33.71 | $33.92 | $33.92 | 11,397,060 |
2025-03-04 | $35.01 | $35.91 | $33.70 | $34.83 | $34.83 | 11,448,460 |
2025-03-03 | $32.72 | $35.06 | $32.53 | $34.58 | $34.58 | 12,760,831 |
2025-02-28 | $34.26 | $34.69 | $33.06 | $33.14 | $33.14 | 11,781,691 |
2025-02-27 | $31.94 | $34.22 | $31.84 | $34.18 | $34.18 | 11,030,881 |
2025-02-26 | $32.26 | $32.79 | $31.74 | $32.41 | $32.41 | 8,355,173 |
2025-02-25 | $31.82 | $33.00 | $31.81 | $32.53 | $32.53 | 9,482,641 |
2025-02-24 | $30.77 | $31.77 | $30.65 | $31.73 | $31.73 | 7,588,541 |
2025-02-21 | $29.62 | $31.02 | $29.62 | $30.97 | $30.97 | 6,671,909 |
2025-02-20 | $29.56 | $30.23 | $29.52 | $29.73 | $29.73 | 4,740,519 |
2025-02-19 | $29.56 | $29.80 | $29.32 | $29.46 | $29.46 | 2,946,305 |
2025-02-18 | $29.42 | $29.83 | $29.40 | $29.48 | $29.48 | 3,243,409 |
2025-02-14 | $29.83 | $29.87 | $29.52 | $29.58 | $29.58 | 2,960,836 |
2025-02-13 | $30.48 | $30.58 | $29.76 | $29.81 | $29.81 | 5,298,363 |
2025-02-12 | $31.37 | $31.41 | $30.57 | $30.66 | $30.66 | 3,906,739 |
2025-02-11 | $30.93 | $30.94 | $30.48 | $30.70 | $30.70 | 3,492,631 |
2025-02-10 | $30.77 | $30.84 | $30.42 | $30.55 | $30.55 | 3,644,474 |
2025-02-07 | $30.45 | $31.38 | $30.24 | $31.29 | $31.29 | 6,890,748 |
2025-02-06 | $30.75 | $30.93 | $30.47 | $30.50 | $30.50 | 3,353,629 |
2025-02-05 | $31.39 | $31.54 | $30.79 | $30.81 | $30.81 | 3,121,004 |
2025-02-04 | $31.79 | $31.84 | $31.00 | $31.06 | $31.06 | 5,544,950 |
2025-02-03 | $32.42 | $32.69 | $31.52 | $31.84 | $31.84 | 9,361,176 |
2025-01-31 | $30.78 | $31.47 | $30.24 | $31.33 | $31.33 | 6,616,443 |
2025-01-30 | $31.12 | $31.80 | $30.84 | $31.20 | $31.20 | 6,795,769 |
2025-01-29 | $31.27 | $31.94 | $31.27 | $31.47 | $31.47 | 6,279,863 |
2025-01-28 | $32.17 | $32.60 | $31.19 | $31.35 | $31.35 | 5,274,830 |
2025-01-27 | $32.68 | $32.76 | $31.86 | $32.32 | $32.32 | 9,446,299 |
2025-01-24 | $30.13 | $30.68 | $30.04 | $30.50 | $30.50 | 2,796,130 |
2025-01-23 | $30.56 | $30.61 | $30.12 | $30.12 | $30.12 | 2,586,143 |
2025-01-22 | $30.49 | $30.52 | $29.98 | $30.25 | $30.25 | 3,840,632 |
2025-01-21 | $31.07 | $31.60 | $30.90 | $30.99 | $30.99 | 3,182,653 |
2025-01-17 | $31.25 | $31.75 | $31.19 | $31.40 | $31.40 | 6,231,143 |
2025-01-16 | $31.72 | $32.46 | $31.71 | $32.45 | $32.45 | 4,930,948 |
2025-01-15 | $32.48 | $32.68 | $31.85 | $32.01 | $32.01 | 5,780,923 |
2025-01-14 | $33.04 | $33.98 | $32.86 | $33.52 | $33.52 | 4,701,078 |
2025-01-13 | $34.02 | $34.22 | $33.39 | $33.44 | $33.44 | 3,468,660 |
2025-01-10 | $32.69 | $33.63 | $32.68 | $33.21 | $33.21 | 5,856,919 |
2025-01-08 | $32.21 | $32.77 | $31.98 | $32.17 | $32.17 | 6,954,473 |
2025-01-07 | $30.95 | $32.40 | $30.91 | $32.18 | $32.18 | 6,335,371 |
2025-01-06 | $31.13 | $31.36 | $30.65 | $31.06 | $31.06 | 5,221,904 |
2025-01-03 | $32.44 | $32.55 | $31.64 | $31.79 | $31.79 | 6,366,631 |
2025-01-02 | $32.29 | $33.38 | $32.00 | $32.83 | $32.83 | 8,553,704 |
2024-12-31 | $31.98 | $32.80 | $31.89 | $32.69 | $32.69 | 7,935,371 |
2024-12-30 | $32.13 | $32.56 | $31.66 | $32.12 | $32.12 | 4,860,757 |
2024-12-27 | $30.87 | $31.81 | $30.83 | $31.27 | $31.27 | 5,915,718 |
2024-12-26 | $30.57 | $30.81 | $30.24 | $30.42 | $30.42 | 3,584,116 |
2024-12-24 | $30.98 | $31.05 | $30.36 | $30.36 | $30.36 | 2,974,578 |
2024-12-23 | $31.60 | $32.03 | $31.15 | $31.19 | $31.19 | 5,087,950 |
2024-12-20 | $33.38 | $33.52 | $31.53 | $32.30 | $31.78 | 8,223,002 |
2024-12-19 | $31.97 | $32.89 | $31.92 | $32.87 | $32.34 | 7,892,650 |
2024-12-18 | $30.45 | $32.71 | $30.25 | $32.56 | $32.03 | 8,227,280 |
2024-12-17 | $30.29 | $30.54 | $30.17 | $30.35 | $29.86 | 3,099,282 |
2024-12-16 | $30.67 | $30.68 | $29.98 | $30.08 | $29.59 | 4,127,444 |
2024-12-13 | $30.97 | $31.35 | $30.65 | $30.97 | $30.47 | 3,856,530 |
2024-12-12 | $31.28 | $31.47 | $31.12 | $31.41 | $30.90 | 3,656,803 |
2024-12-11 | $31.62 | $31.66 | $30.92 | $31.00 | $30.50 | 7,504,548 |
2024-12-10 | $31.78 | $32.31 | $31.55 | $32.15 | $31.63 | 3,098,598 |
2024-12-09 | $31.54 | $32.05 | $31.44 | $31.92 | $31.40 | 3,313,668 |
2024-12-06 | $31.89 | $31.91 | $31.38 | $31.40 | $30.89 | 3,180,911 |
2024-12-05 | $31.77 | $31.99 | $31.68 | $31.95 | $31.43 | 1,984,192 |
2024-12-04 | $32.14 | $32.22 | $31.74 | $31.76 | $31.25 | 4,095,436 |
2024-12-03 | $32.92 | $33.00 | $32.52 | $32.55 | $32.02 | 2,954,055 |
2024-12-02 | $33.32 | $33.35 | $32.62 | $32.74 | $32.21 | 3,413,043 |
2024-11-29 | $33.99 | $34.05 | $33.39 | $33.44 | $33.44 | 1,933,383 |
2024-11-27 | $33.65 | $34.47 | $33.65 | $34.02 | $34.02 | 3,091,968 |
2024-11-26 | $33.64 | $33.75 | $33.37 | $33.47 | $33.47 | 3,942,034 |
2024-11-25 | $33.37 | $34.14 | $33.18 | $33.83 | $33.83 | 5,332,767 |
2024-11-22 | $34.12 | $34.32 | $33.83 | $33.92 | $33.92 | 4,907,883 |
2024-11-21 | $33.82 | $35.00 | $33.72 | $33.99 | $33.99 | 7,167,754 |
2024-11-20 | $34.23 | $35.12 | $34.19 | $34.23 | $34.23 | 7,370,104 |
2024-11-19 | $35.02 | $35.06 | $34.12 | $34.19 | $34.19 | 4,032,461 |
2024-11-18 | $34.91 | $35.11 | $34.34 | $34.64 | $34.64 | 3,722,217 |
2024-11-15 | $34.28 | $35.39 | $34.24 | $35.14 | $35.14 | 6,650,766 |
2024-11-14 | $33.07 | $33.60 | $32.96 | $33.49 | $33.49 | 3,639,402 |
2024-11-13 | $32.99 | $33.30 | $32.66 | $33.02 | $33.02 | 4,733,601 |
2024-11-12 | $32.82 | $33.32 | $32.70 | $32.92 | $32.92 | 3,766,600 |
2024-11-11 | $32.60 | $33.16 | $32.57 | $32.80 | $32.80 | 3,198,611 |
2024-11-08 | $32.89 | $32.97 | $32.65 | $32.76 | $32.76 | 2,504,792 |
2024-11-07 | $33.47 | $33.48 | $32.68 | $32.79 | $32.79 | 5,051,774 |
2024-11-06 | $34.54 | $34.71 | $33.72 | $33.82 | $33.82 | 7,300,644 |
2024-11-05 | $36.45 | $36.47 | $35.66 | $35.77 | $35.77 | 3,547,031 |
2024-11-04 | $36.56 | $36.95 | $36.18 | $36.69 | $36.69 | 4,055,186 |
2024-11-01 | $36.77 | $36.79 | $35.96 | $36.46 | $36.46 | 4,893,667 |
2024-10-31 | $35.76 | $36.97 | $35.75 | $36.96 | $36.96 | 9,012,597 |
2024-10-30 | $34.76 | $35.24 | $34.63 | $35.17 | $35.17 | 4,494,475 |
2024-10-29 | $35.27 | $35.53 | $34.46 | $34.64 | $34.64 | 3,941,960 |
2024-10-28 | $34.86 | $35.34 | $34.86 | $35.30 | $35.30 | 3,599,015 |
2024-10-25 | $35.33 | $35.43 | $34.58 | $35.31 | $35.31 | 5,899,663 |
2024-10-24 | $35.74 | $36.12 | $35.61 | $35.70 | $35.70 | 4,215,483 |
2024-10-23 | $35.53 | $36.74 | $35.45 | $36.27 | $36.27 | 5,857,732 |
2024-10-22 | $35.64 | $35.75 | $34.97 | $35.19 | $35.19 | 4,789,665 |
2024-10-21 | $35.56 | $35.83 | $35.14 | $35.25 | $35.25 | 4,231,565 |
2024-10-18 | $35.42 | $35.54 | $35.21 | $35.36 | $35.36 | 3,058,171 |
2024-10-17 | $35.05 | $35.80 | $35.04 | $35.77 | $35.77 | 5,335,166 |
2024-10-16 | $35.81 | $36.32 | $35.73 | $35.84 | $35.84 | 3,205,629 |
2024-10-15 | $34.87 | $36.14 | $34.77 | $35.85 | $35.85 | 6,188,566 |
2024-10-14 | $35.13 | $35.22 | $34.71 | $34.89 | $34.89 | 3,589,136 |
2024-10-11 | $35.87 | $35.95 | $35.35 | $35.49 | $35.49 | 3,175,990 |
2024-10-10 | $35.79 | $35.99 | $35.28 | $35.54 | $35.54 | 4,291,693 |
2024-10-09 | $36.06 | $36.22 | $35.38 | $35.46 | $35.46 | 3,918,254 |
2024-10-08 | $36.73 | $36.84 | $35.91 | $36.00 | $36.00 | 4,334,964 |
2024-10-07 | $36.62 | $37.29 | $36.45 | $37.12 | $37.12 | 4,175,024 |
2024-10-04 | $36.30 | $37.08 | $36.24 | $36.31 | $36.31 | 6,673,781 |
2024-10-03 | $37.44 | $37.57 | $36.71 | $37.16 | $37.16 | 7,563,086 |
2024-10-02 | $37.33 | $37.75 | $36.79 | $37.08 | $37.08 | 5,249,769 |
2024-10-01 | $36.24 | $37.76 | $36.18 | $37.20 | $37.20 | 9,593,384 |
2024-09-30 | $36.51 | $36.94 | $36.12 | $36.17 | $36.17 | 6,059,453 |
2024-09-27 | $35.80 | $36.52 | $35.79 | $36.34 | $36.34 | 4,562,633 |
2024-09-26 | $35.32 | $36.46 | $35.28 | $35.91 | $35.91 | 4,529,329 |
2024-09-25 | $36.62 | $36.63 | $36.15 | $36.42 | $36.42 | 3,705,752 |
2024-09-24 | $37.16 | $37.83 | $36.89 | $37.03 | $36.50 | 4,364,939 |
2024-09-23 | $37.39 | $37.59 | $37.20 | $37.37 | $36.83 | 3,386,569 |
2024-09-20 | $37.54 | $38.20 | $37.37 | $37.56 | $37.02 | 5,399,894 |
2024-09-19 | $37.51 | $37.85 | $36.90 | $37.36 | $36.82 | 8,358,328 |
2024-09-18 | $38.81 | $39.45 | $38.14 | $39.36 | $39.36 | 7,954,601 |
2024-09-17 | $38.53 | $39.41 | $38.32 | $39.00 | $39.00 | 6,665,492 |
2024-09-16 | $39.02 | $39.55 | $38.92 | $39.02 | $39.02 | 4,710,181 |
2024-09-13 | $39.13 | $39.16 | $38.47 | $38.65 | $38.65 | 4,288,179 |
2024-09-12 | $39.74 | $40.04 | $38.83 | $38.95 | $38.95 | 6,349,398 |
2024-09-11 | $41.31 | $42.86 | $39.60 | $39.76 | $39.76 | 9,916,286 |
2024-09-10 | $41.96 | $42.71 | $41.42 | $41.51 | $41.51 | 6,123,118 |
2024-09-09 | $42.55 | $43.17 | $42.08 | $42.28 | $42.28 | 6,584,312 |
2024-09-06 | $41.30 | $43.46 | $41.14 | $43.34 | $43.34 | 9,963,979 |
2024-09-05 | $41.48 | $41.67 | $40.35 | $41.10 | $41.10 | 8,369,809 |
2024-09-04 | $41.53 | $41.69 | $40.51 | $41.17 | $41.17 | 7,610,060 |
2024-09-03 | $39.11 | $41.33 | $39.09 | $40.95 | $40.95 | 9,100,424 |
2024-08-30 | $38.80 | $39.56 | $38.50 | $38.59 | $38.59 | 4,539,458 |
2024-08-29 | $39.04 | $39.69 | $38.26 | $39.46 | $39.46 | 9,242,727 |
2024-08-28 | $38.56 | $39.90 | $38.44 | $39.35 | $39.35 | 6,323,058 |
2024-08-27 | $38.96 | $39.27 | $38.29 | $38.45 | $38.45 | 4,324,140 |
2024-08-26 | $38.05 | $39.00 | $37.89 | $38.68 | $38.68 | 4,354,921 |
2024-08-23 | $38.05 | $38.69 | $37.47 | $37.91 | $37.91 | 8,186,798 |
2024-08-22 | $37.16 | $38.87 | $37.06 | $38.71 | $38.71 | 5,373,285 |
2024-08-21 | $37.75 | $38.01 | $37.23 | $37.50 | $37.50 | 5,477,557 |
2024-08-20 | $37.84 | $38.12 | $37.43 | $37.87 | $37.87 | 3,971,949 |
2024-08-19 | $38.68 | $38.97 | $37.67 | $37.68 | $37.68 | 4,728,556 |
2024-08-16 | $39.06 | $39.20 | $38.45 | $38.69 | $38.69 | 5,242,691 |
2024-08-15 | $39.72 | $39.80 | $38.67 | $38.71 | $38.71 | 6,116,396 |
2024-08-14 | $40.64 | $41.53 | $40.35 | $40.77 | $40.77 | 5,084,117 |
2024-08-13 | $42.07 | $42.10 | $40.74 | $40.78 | $40.78 | 7,597,845 |
2024-08-12 | $42.90 | $43.44 | $42.33 | $42.89 | $42.89 | 5,344,931 |
2024-08-09 | $43.78 | $43.99 | $42.75 | $43.04 | $43.04 | 5,164,687 |
2024-08-08 | $44.98 | $45.79 | $43.27 | $43.44 | $43.44 | 6,853,905 |
2024-08-07 | $43.85 | $46.37 | $43.36 | $46.26 | $46.26 | 8,098,290 |
2024-08-06 | $45.78 | $46.35 | $43.70 | $45.27 | $45.27 | 10,976,933 |
2024-08-05 | $48.22 | $48.46 | $44.81 | $46.15 | $46.15 | 18,988,709 |
2024-08-02 | $43.13 | $44.30 | $42.68 | $43.54 | $43.54 | 16,652,954 |
2024-08-01 | $39.47 | $42.12 | $38.84 | $41.50 | $41.50 | 13,734,853 |
2024-07-31 | $40.17 | $40.42 | $39.26 | $39.57 | $39.57 | 12,087,842 |
2024-07-30 | $40.59 | $42.64 | $40.46 | $42.08 | $42.08 | 9,611,548 |
2024-07-29 | $40.60 | $41.31 | $40.20 | $40.93 | $40.93 | 7,028,156 |
2024-07-26 | $41.11 | $41.64 | $40.51 | $41.06 | $41.06 | 8,281,610 |
2024-07-25 | $40.89 | $42.33 | $40.16 | $41.85 | $41.85 | 14,144,587 |
2024-07-24 | $39.29 | $41.08 | $39.24 | $40.94 | $40.94 | 9,205,843 |
2024-07-23 | $38.07 | $38.26 | $37.58 | $38.20 | $38.20 | 4,809,341 |
2024-07-22 | $38.09 | $38.66 | $37.74 | $37.91 | $37.91 | 8,552,114 |
2024-07-19 | $38.44 | $39.26 | $38.02 | $39.05 | $39.05 | 8,609,831 |
2024-07-18 | $37.39 | $38.84 | $37.36 | $38.34 | $38.34 | 10,427,341 |
2024-07-17 | $37.01 | $37.97 | $36.95 | $37.95 | $37.95 | 7,586,534 |
2024-07-16 | $35.65 | $36.30 | $35.54 | $35.83 | $35.83 | 4,159,153 |
2024-07-15 | $35.79 | $36.16 | $35.15 | $35.86 | $35.86 | 9,097,872 |
2024-07-12 | $36.38 | $36.43 | $35.32 | $36.02 | $36.02 | 8,371,999 |
2024-07-11 | $34.87 | $36.59 | $34.85 | $36.42 | $36.42 | 13,275,527 |
2024-07-10 | $35.35 | $35.53 | $34.80 | $34.88 | $34.88 | 5,989,368 |
2024-07-09 | $35.45 | $35.82 | $35.29 | $35.61 | $35.61 | 3,775,160 |
2024-07-08 | $35.77 | $35.91 | $35.57 | $35.65 | $35.65 | 4,965,777 |
2024-07-05 | $36.43 | $36.49 | $35.75 | $35.80 | $35.80 | 5,402,852 |
2024-07-03 | $37.26 | $37.26 | $36.51 | $36.53 | $36.53 | 3,014,411 |
2024-07-02 | $38.15 | $38.16 | $37.11 | $37.11 | $37.11 | 4,589,724 |
2024-07-01 | $38.19 | $38.79 | $37.80 | $37.90 | $37.90 | 6,519,238 |
2024-06-28 | $37.82 | $38.43 | $37.05 | $38.33 | $38.33 | 11,270,807 |
2024-06-27 | $38.11 | $38.25 | $37.65 | $37.90 | $37.90 | 5,999,869 |
2024-06-26 | $38.36 | $38.42 | $37.97 | $38.07 | $38.07 | 6,060,185 |
2024-06-25 | $39.54 | $39.69 | $38.93 | $38.98 | $38.20 | 6,533,418 |
2024-06-24 | $39.20 | $39.91 | $38.92 | $39.88 | $39.08 | 10,031,972 |
2024-06-21 | $38.82 | $39.22 | $38.61 | $39.00 | $38.22 | 6,124,365 |
2024-06-20 | $37.96 | $39.01 | $37.89 | $38.74 | $38.74 | 6,760,828 |
2024-06-18 | $38.15 | $38.41 | $38.02 | $38.13 | $38.13 | 5,046,371 |
2024-06-17 | $39.04 | $39.24 | $37.82 | $38.11 | $38.11 | 6,862,058 |
2024-06-14 | $39.50 | $39.58 | $39.05 | $39.05 | $39.05 | 5,355,308 |
2024-06-13 | $39.25 | $39.80 | $39.14 | $39.43 | $39.43 | 5,543,952 |
2024-06-12 | $40.21 | $40.33 | $39.43 | $39.83 | $39.83 | 11,053,483 |
2024-06-11 | $41.68 | $41.95 | $40.87 | $40.90 | $40.90 | 5,952,383 |
2024-06-10 | $41.98 | $42.03 | $41.38 | $41.44 | $41.44 | 6,618,647 |
2024-06-07 | $41.76 | $41.96 | $41.27 | $41.77 | $41.77 | 9,073,074 |
2024-06-06 | $41.49 | $41.85 | $41.43 | $41.64 | $41.64 | 5,560,919 |
2024-06-05 | $42.65 | $42.87 | $41.58 | $41.59 | $41.59 | 6,645,377 |
2024-06-04 | $43.62 | $43.95 | $43.10 | $43.34 | $43.34 | 8,634,854 |
2024-06-03 | $43.27 | $44.56 | $43.03 | $43.55 | $43.55 | 5,760,680 |
2024-05-31 | $43.78 | $45.49 | $43.66 | $43.82 | $43.82 | 8,771,817 |
2024-05-30 | $43.04 | $44.03 | $43.01 | $43.78 | $43.78 | 6,068,338 |
2024-05-29 | $43.03 | $43.04 | $42.52 | $42.83 | $42.83 | 5,953,139 |
2024-05-28 | $42.33 | $42.78 | $42.22 | $42.24 | $42.24 | 7,940,610 |
2024-05-24 | $43.05 | $43.18 | $42.30 | $42.52 | $42.52 | 6,010,193 |
2024-05-23 | $42.04 | $43.68 | $42.03 | $43.35 | $43.35 | 10,413,797 |
2024-05-22 | $42.82 | $43.39 | $42.69 | $42.90 | $42.90 | 4,408,273 |
2024-05-21 | $43.38 | $43.41 | $42.82 | $42.85 | $42.85 | 2,573,998 |
2024-05-20 | $43.57 | $43.61 | $42.88 | $43.02 | $43.02 | 3,165,342 |
2024-05-17 | $43.54 | $44.04 | $43.42 | $43.61 | $43.61 | 3,460,413 |
2024-05-16 | $43.40 | $43.57 | $43.02 | $43.54 | $43.54 | 4,058,503 |
2024-05-15 | $44.22 | $44.52 | $43.27 | $43.33 | $43.33 | 5,129,337 |
2024-05-14 | $45.37 | $45.39 | $44.58 | $44.68 | $44.68 | 4,235,481 |
2024-05-13 | $45.07 | $45.55 | $45.06 | $45.26 | $45.26 | 2,637,099 |
2024-05-10 | $45.35 | $45.77 | $44.98 | $45.44 | $45.44 | 3,709,145 |
2024-05-09 | $45.77 | $46.17 | $45.53 | $45.63 | $45.63 | 3,480,153 |
2024-05-08 | $46.29 | $46.29 | $45.50 | $45.78 | $45.78 | 3,937,090 |
2024-05-07 | $45.65 | $45.86 | $45.38 | $45.73 | $45.73 | 5,643,254 |
2024-05-06 | $46.36 | $46.51 | $45.70 | $45.71 | $45.71 | 3,699,862 |
2024-05-03 | $46.95 | $47.32 | $46.48 | $46.72 | $46.72 | 5,344,685 |
2024-05-02 | $49.04 | $50.13 | $48.44 | $48.66 | $48.66 | 3,874,418 |
2024-05-01 | $49.50 | $50.07 | $47.88 | $49.90 | $49.90 | 6,047,943 |
2024-04-30 | $47.72 | $49.16 | $47.41 | $49.16 | $49.16 | 4,983,805 |
2024-04-29 | $47.28 | $47.95 | $47.12 | $47.35 | $47.35 | 3,922,282 |
2024-04-26 | $48.49 | $48.65 | $47.36 | $47.70 | $47.70 | 5,456,665 |
2024-04-25 | $50.40 | $50.64 | $49.01 | $49.23 | $49.23 | 5,186,252 |
2024-04-24 | $48.30 | $49.20 | $47.95 | $48.71 | $48.71 | 3,929,854 |
2024-04-23 | $50.03 | $50.12 | $48.71 | $48.98 | $48.98 | 4,250,668 |
2024-04-22 | $50.86 | $51.69 | $49.91 | $50.47 | $50.47 | 4,898,395 |
2024-04-19 | $49.74 | $51.87 | $49.62 | $51.49 | $51.49 | 7,519,483 |
2024-04-18 | $48.74 | $49.56 | $48.33 | $49.44 | $49.44 | 5,711,633 |
2024-04-17 | $47.22 | $49.03 | $47.22 | $48.84 | $48.84 | 6,995,246 |
2024-04-16 | $47.70 | $47.95 | $47.06 | $47.66 | $47.66 | 6,014,123 |
2024-04-15 | $45.34 | $47.81 | $45.30 | $47.65 | $47.65 | 7,888,197 |
2024-04-12 | $45.54 | $46.38 | $45.31 | $46.10 | $46.10 | 8,553,452 |
2024-04-11 | $45.73 | $46.22 | $44.47 | $44.64 | $44.64 | 7,475,007 |
2024-04-10 | $46.37 | $46.51 | $45.90 | $46.09 | $46.09 | 8,166,341 |
2024-04-09 | $9.03 | $9.26 | $9.01 | $9.05 | $45.25 | 5,067,452 |
2024-04-08 | $9.08 | $9.18 | $9.04 | $9.13 | $45.65 | 3,542,800 |
2024-04-05 | $9.28 | $9.32 | $9.01 | $9.12 | $9.12 | 30,064,674 |
2024-04-04 | $8.89 | $9.35 | $8.86 | $9.34 | $9.34 | 23,896,076 |
2024-04-03 | $9.18 | $9.19 | $8.97 | $9.06 | $9.06 | 15,092,838 |
2024-04-02 | $9.13 | $9.21 | $9.07 | $9.09 | $9.09 | 14,048,241 |
2024-04-01 | $8.93 | $9.01 | $8.83 | $8.93 | $8.93 | 19,022,713 |
2024-03-28 | $8.93 | $8.98 | $8.90 | $8.96 | $8.96 | 13,293,492 |
2024-03-27 | $8.86 | $9.05 | $8.86 | $8.92 | $8.92 | 15,273,311 |
2024-03-26 | $8.85 | $8.99 | $8.82 | $8.98 | $8.98 | 12,770,067 |
2024-03-25 | $8.97 | $9.01 | $8.85 | $8.92 | $8.92 | 12,162,200 |
2024-03-22 | $8.88 | $8.93 | $8.80 | $8.85 | $8.85 | 11,438,565 |
2024-03-21 | $8.74 | $8.87 | $8.72 | $8.86 | $8.86 | 16,609,204 |
2024-03-20 | $9.11 | $9.18 | $8.92 | $8.94 | $8.94 | 17,318,534 |
2024-03-19 | $9.44 | $9.54 | $9.29 | $9.30 | $9.14 | 18,917,524 |
2024-03-18 | $9.30 | $9.37 | $9.20 | $9.36 | $9.20 | 16,973,482 |
2024-03-15 | $9.44 | $9.58 | $9.41 | $9.54 | $9.54 | 19,974,972 |
2024-03-14 | $9.21 | $9.42 | $9.18 | $9.31 | $9.31 | 22,882,041 |
2024-03-13 | $9.16 | $9.30 | $9.15 | $9.25 | $9.25 | 19,576,261 |
2024-03-12 | $9.27 | $9.42 | $9.09 | $9.10 | $9.10 | 28,463,812 |
2024-03-11 | $9.37 | $9.46 | $9.32 | $9.37 | $9.37 | 23,874,633 |
2024-03-08 | $9.03 | $9.33 | $8.92 | $9.31 | $9.31 | 33,746,608 |
2024-03-07 | $9.16 | $9.23 | $8.98 | $9.03 | $9.03 | 25,855,759 |
2024-03-06 | $9.25 | $9.40 | $9.17 | $9.31 | $9.31 | 23,189,872 |
2024-03-05 | $9.23 | $9.53 | $9.23 | $9.43 | $9.43 | 24,153,651 |
2024-03-04 | $9.03 | $9.11 | $9.01 | $9.10 | $9.10 | 18,268,424 |
2024-03-01 | $9.27 | $9.27 | $8.99 | $9.03 | $9.03 | 14,904,576 |
2024-02-29 | $9.33 | $9.48 | $9.25 | $9.30 | $9.30 | 20,817,263 |
2024-02-28 | $9.45 | $9.50 | $9.40 | $9.46 | $9.46 | 13,269,390 |
2024-02-27 | $9.35 | $9.47 | $9.34 | $9.35 | $9.35 | 13,491,889 |
2024-02-26 | $9.35 | $9.41 | $9.31 | $9.40 | $9.40 | 14,489,481 |
2024-02-23 | $9.26 | $9.43 | $9.22 | $9.38 | $9.38 | 18,845,451 |
2024-02-22 | $9.48 | $9.53 | $9.27 | $9.32 | $9.32 | 22,833,051 |
2024-02-21 | $9.95 | $10.08 | $9.89 | $9.89 | $9.89 | 21,080,005 |
2024-02-20 | $9.76 | $9.99 | $9.69 | $9.82 | $9.82 | 21,954,521 |
2024-02-16 | $9.48 | $9.69 | $9.47 | $9.66 | $9.66 | 20,169,810 |
2024-02-15 | $9.51 | $9.63 | $9.46 | $9.49 | $9.49 | 16,496,118 |
2024-02-14 | $9.63 | $9.73 | $9.51 | $9.52 | $9.52 | 19,296,589 |
2024-02-13 | $9.79 | $9.88 | $9.62 | $9.74 | $9.74 | 23,016,193 |
2024-02-12 | $9.38 | $9.47 | $9.28 | $9.44 | $9.44 | 16,641,339 |
2024-02-09 | $9.50 | $9.54 | $9.33 | $9.37 | $9.37 | 13,730,963 |
2024-02-08 | $9.58 | $9.61 | $9.51 | $9.55 | $9.55 | 12,169,499 |
2024-02-07 | $9.65 | $9.71 | $9.54 | $9.57 | $9.57 | 13,858,728 |
2024-02-06 | $9.68 | $9.88 | $9.65 | $9.78 | $9.78 | 20,276,743 |
2024-02-05 | $9.70 | $9.89 | $9.68 | $9.74 | $9.74 | 21,881,247 |
2024-02-02 | $9.95 | $10.00 | $9.64 | $9.69 | $9.69 | 32,176,297 |
2024-02-01 | $10.19 | $10.24 | $10.01 | $10.03 | $10.03 | 29,775,258 |
2024-01-31 | $10.09 | $10.28 | $9.99 | $10.27 | $10.27 | 31,841,617 |
2024-01-30 | $9.80 | $9.92 | $9.77 | $9.88 | $9.88 | 17,700,924 |
2024-01-29 | $9.93 | $9.96 | $9.74 | $9.75 | $9.75 | 12,783,601 |
2024-01-26 | $9.92 | $9.98 | $9.83 | $9.95 | $9.95 | 16,392,011 |
2024-01-25 | $9.73 | $9.93 | $9.70 | $9.83 | $9.83 | 17,030,531 |
2024-01-24 | $9.77 | $9.87 | $9.65 | $9.84 | $9.84 | 15,897,256 |
2024-01-23 | $9.99 | $10.08 | $9.94 | $9.95 | $9.95 | 15,499,925 |
2024-01-22 | $9.95 | $10.06 | $9.88 | $10.03 | $10.03 | 19,452,771 |
2024-01-19 | $10.35 | $10.38 | $10.04 | $10.05 | $10.05 | 20,714,485 |
2024-01-18 | $10.59 | $10.66 | $10.43 | $10.45 | $10.45 | 23,736,873 |
2024-01-17 | $10.82 | $10.98 | $10.73 | $10.75 | $10.75 | 17,726,437 |
2024-01-16 | $10.69 | $10.77 | $10.55 | $10.64 | $10.64 | 25,715,623 |
2024-01-12 | $10.58 | $10.70 | $10.54 | $10.63 | $10.63 | 21,364,200 |
2024-01-11 | $10.60 | $10.89 | $10.53 | $10.64 | $10.64 | 27,429,837 |
2024-01-10 | $10.79 | $10.84 | $10.61 | $10.65 | $10.65 | 17,765,921 |
2024-01-09 | $11.02 | $11.02 | $10.75 | $10.80 | $10.80 | 16,288,049 |
2024-01-08 | $11.24 | $11.24 | $10.82 | $10.84 | $10.84 | 20,195,145 |
2024-01-05 | $11.32 | $11.38 | $11.15 | $11.31 | $11.31 | 23,083,102 |
2024-01-04 | $11.32 | $11.34 | $11.14 | $11.33 | $11.33 | 20,321,416 |
2024-01-03 | $11.11 | $11.23 | $11.06 | $11.21 | $11.21 | 23,250,484 |
2024-01-02 | $10.80 | $11.09 | $10.79 | $10.96 | $10.96 | 21,321,837 |
2023-12-29 | $10.51 | $10.71 | $10.49 | $10.61 | $10.61 | 25,603,930 |
2023-12-28 | $10.44 | $10.53 | $10.42 | $10.51 | $10.51 | 15,993,206 |
2023-12-27 | $10.51 | $10.56 | $10.47 | $10.49 | $10.49 | 17,363,532 |
2023-12-26 | $10.61 | $10.61 | $10.49 | $10.53 | $10.53 | 8,170,442 |
2023-12-22 | $10.62 | $10.75 | $10.57 | $10.65 | $10.65 | 14,773,314 |
2023-12-21 | $10.72 | $10.86 | $10.65 | $10.67 | $10.67 | 28,185,786 |
2023-12-20 | $10.64 | $10.93 | $10.53 | $10.92 | $10.92 | 21,657,632 |
2023-12-19 | $10.89 | $10.90 | $10.80 | $10.80 | $10.60 | 14,485,124 |
2023-12-18 | $11.03 | $11.05 | $10.86 | $10.90 | $10.70 | 15,346,865 |
2023-12-15 | $11.11 | $11.15 | $10.98 | $11.06 | $10.86 | 23,674,311 |
2023-12-14 | $11.07 | $11.32 | $10.99 | $11.15 | $10.94 | 19,585,416 |
2023-12-13 | $11.35 | $11.40 | $11.08 | $11.11 | $10.90 | 23,590,967 |
2023-12-12 | $11.59 | $11.66 | $11.40 | $11.40 | $11.19 | 18,093,246 |
2023-12-11 | $11.83 | $11.83 | $11.57 | $11.59 | $11.38 | 16,454,345 |
2023-12-08 | $11.99 | $12.01 | $11.75 | $11.78 | $11.56 | 23,091,080 |
2023-12-07 | $12.04 | $12.10 | $11.83 | $11.87 | $11.65 | 15,443,569 |
2023-12-06 | $11.89 | $12.24 | $11.88 | $12.21 | $11.98 | 16,998,019 |
2023-12-05 | $12.25 | $12.26 | $11.99 | $12.07 | $11.85 | 17,764,665 |
2023-12-04 | $12.13 | $12.35 | $12.11 | $12.14 | $11.92 | 16,194,019 |
2023-12-01 | $12.04 | $12.14 | $11.87 | $11.90 | $11.90 | 19,425,558 |
2023-11-30 | $11.88 | $12.15 | $11.86 | $11.97 | $11.97 | 22,728,517 |
2023-11-29 | $11.72 | $11.91 | $11.63 | $11.90 | $11.90 | 16,016,254 |
2023-11-28 | $11.98 | $12.00 | $11.83 | $11.87 | $11.87 | 15,255,749 |
2023-11-27 | $11.94 | $11.98 | $11.80 | $11.93 | $11.93 | 10,457,490 |
2023-11-24 | $11.90 | $11.96 | $11.85 | $11.89 | $11.89 | 6,436,289 |
2023-11-22 | $11.82 | $11.92 | $11.67 | $11.85 | $11.85 | 19,513,671 |
2023-11-21 | $11.90 | $12.05 | $11.90 | $11.95 | $11.95 | 12,121,848 |
2023-11-20 | $12.09 | $12.10 | $11.75 | $11.79 | $11.79 | 15,898,261 |
2023-11-17 | $12.14 | $12.20 | $12.02 | $12.09 | $12.09 | 16,357,863 |
2023-11-16 | $12.16 | $12.24 | $12.07 | $12.07 | $12.07 | 21,175,699 |
2023-11-15 | $12.00 | $12.19 | $11.97 | $12.09 | $12.09 | 20,282,418 |
2023-11-14 | $12.22 | $12.26 | $12.05 | $12.12 | $12.12 | 17,398,053 |
2023-11-13 | $12.68 | $12.78 | $12.58 | $12.65 | $12.65 | 14,651,480 |
2023-11-10 | $13.03 | $13.07 | $12.56 | $12.58 | $12.58 | 14,144,799 |
2023-11-09 | $12.91 | $13.19 | $12.82 | $13.14 | $13.14 | 22,467,314 |
2023-11-08 | $12.93 | $13.11 | $12.88 | $12.95 | $12.95 | 14,922,567 |
2023-11-07 | $13.13 | $13.22 | $12.89 | $12.97 | $12.97 | 19,601,963 |
2023-11-06 | $13.25 | $13.37 | $13.16 | $13.20 | $13.20 | 13,202,384 |
2023-11-03 | $13.52 | $13.54 | $13.20 | $13.29 | $13.29 | 18,479,709 |
2023-11-02 | $13.75 | $13.86 | $13.60 | $13.62 | $13.62 | 21,615,822 |
2023-11-01 | $14.55 | $14.56 | $14.06 | $14.10 | $14.10 | 30,278,221 |
2023-10-31 | $14.76 | $14.98 | $14.58 | $14.61 | $14.61 | 17,349,212 |
2023-10-30 | $14.88 | $14.99 | $14.64 | $14.76 | $14.76 | 23,096,926 |
2023-10-27 | $14.99 | $15.20 | $14.77 | $15.07 | $15.07 | 34,339,207 |
2023-10-26 | $14.77 | $15.34 | $14.69 | $15.23 | $15.23 | 36,035,796 |
2023-10-25 | $14.15 | $14.70 | $14.15 | $14.66 | $14.66 | 28,279,588 |
2023-10-24 | $14.09 | $14.23 | $13.90 | $13.96 | $13.96 | 22,728,818 |
2023-10-23 | $14.45 | $14.61 | $13.94 | $14.24 | $14.24 | 30,321,174 |
2023-10-20 | $13.95 | $14.33 | $13.90 | $14.32 | $14.32 | 28,399,970 |
2023-10-19 | $13.54 | $13.96 | $13.45 | $13.89 | $13.89 | 30,867,995 |
2023-10-18 | $13.46 | $13.73 | $13.30 | $13.65 | $13.65 | 20,675,317 |
2023-10-17 | $13.45 | $13.60 | $13.15 | $13.27 | $13.27 | 20,160,942 |
2023-10-16 | $13.40 | $13.40 | $13.10 | $13.18 | $13.18 | 16,539,867 |
2023-10-13 | $13.11 | $13.59 | $13.07 | $13.49 | $13.49 | 20,543,131 |
2023-10-12 | $13.02 | $13.32 | $12.90 | $13.16 | $13.16 | 20,690,212 |
2023-10-11 | $13.14 | $13.27 | $13.03 | $13.04 | $13.04 | 16,043,094 |
2023-10-10 | $13.35 | $13.39 | $13.03 | $13.23 | $13.23 | 18,037,665 |
2023-10-09 | $13.69 | $13.80 | $13.33 | $13.38 | $13.38 | 15,201,953 |
2023-10-06 | $14.23 | $14.28 | $13.42 | $13.52 | $13.52 | 21,249,539 |
2023-10-05 | $13.88 | $14.25 | $13.86 | $13.97 | $13.97 | 16,254,993 |
2023-10-04 | $14.20 | $14.24 | $13.80 | $13.87 | $13.87 | 18,660,184 |
2023-10-03 | $13.97 | $14.39 | $13.80 | $14.27 | $14.27 | 18,742,962 |
2023-10-02 | $13.98 | $14.03 | $13.66 | $13.78 | $13.78 | 16,681,975 |
2023-09-29 | $13.73 | $14.10 | $13.64 | $14.00 | $14.00 | 19,192,125 |
2023-09-28 | $14.33 | $14.40 | $13.84 | $14.02 | $14.02 | 25,411,148 |
2023-09-27 | $14.22 | $14.54 | $14.08 | $14.24 | $14.24 | 21,904,450 |
2023-09-26 | $14.09 | $14.38 | $14.05 | $14.29 | $14.29 | 22,577,418 |
2023-09-25 | $14.10 | $14.17 | $13.87 | $13.88 | $13.88 | 14,810,912 |
2023-09-22 | $13.87 | $14.04 | $13.70 | $14.01 | $14.01 | 16,248,415 |
2023-09-21 | $13.80 | $14.02 | $13.73 | $14.02 | $14.02 | 21,481,297 |
2023-09-20 | $13.04 | $13.51 | $13.02 | $13.50 | $13.50 | 20,551,928 |
2023-09-19 | $13.34 | $13.51 | $13.24 | $13.30 | $13.13 | 13,925,273 |
2023-09-18 | $13.33 | $13.34 | $13.15 | $13.24 | $13.07 | 12,299,852 |
2023-09-15 | $12.90 | $13.32 | $12.88 | $13.26 | $13.09 | 17,567,477 |
2023-09-14 | $12.89 | $13.04 | $12.74 | $12.81 | $12.64 | 16,996,217 |
2023-09-13 | $13.10 | $13.17 | $12.90 | $13.01 | $12.84 | 17,678,657 |
2023-09-12 | $12.93 | $13.13 | $12.84 | $13.10 | $12.93 | 15,781,681 |
2023-09-11 | $12.91 | $13.05 | $12.78 | $12.81 | $12.64 | 13,550,965 |
2023-09-08 | $13.16 | $13.19 | $12.96 | $13.12 | $12.95 | 16,029,387 |
2023-09-07 | $13.29 | $13.35 | $13.09 | $13.16 | $12.99 | 17,621,923 |
2023-09-06 | $12.79 | $13.09 | $12.76 | $12.95 | $12.95 | 14,650,237 |
2023-09-05 | $12.82 | $12.87 | $12.64 | $12.73 | $12.73 | 11,778,399 |
2023-09-01 | $12.56 | $12.85 | $12.54 | $12.74 | $12.74 | 14,941,126 |
2023-08-31 | $12.79 | $12.80 | $12.60 | $12.72 | $12.72 | 15,306,589 |
2023-08-30 | $12.91 | $12.98 | $12.74 | $12.78 | $12.78 | 13,236,704 |
2023-08-29 | $13.53 | $13.54 | $12.89 | $12.92 | $12.92 | 18,790,937 |
2023-08-28 | $13.49 | $13.70 | $13.43 | $13.50 | $13.50 | 16,662,260 |
2023-08-25 | $13.85 | $14.13 | $13.57 | $13.71 | $13.71 | 23,590,562 |
2023-08-24 | $13.08 | $13.93 | $13.08 | $13.92 | $13.92 | 21,660,948 |
2023-08-23 | $13.68 | $13.69 | $13.25 | $13.33 | $13.33 | 19,417,615 |
2023-08-22 | $13.52 | $13.82 | $13.52 | $13.76 | $13.76 | 12,888,997 |
2023-08-21 | $14.07 | $14.10 | $13.67 | $13.71 | $13.71 | 22,796,152 |
2023-08-18 | $14.41 | $14.44 | $14.07 | $14.17 | $14.17 | 17,099,107 |
2023-08-17 | $13.72 | $14.16 | $13.69 | $14.13 | $14.13 | 20,133,453 |
2023-08-16 | $13.57 | $13.82 | $13.45 | $13.81 | $13.81 | 16,529,913 |
2023-08-15 | $13.32 | $13.57 | $13.25 | $13.52 | $13.52 | 14,131,824 |
2023-08-14 | $13.60 | $13.65 | $13.23 | $13.24 | $13.24 | 13,448,030 |
2023-08-11 | $13.55 | $13.65 | $13.41 | $13.54 | $13.54 | 16,755,433 |
2023-08-10 | $13.19 | $13.48 | $12.94 | $13.36 | $13.36 | 23,951,488 |
2023-08-09 | $13.09 | $13.45 | $13.08 | $13.40 | $13.40 | 14,962,496 |
2023-08-08 | $13.06 | $13.33 | $13.06 | $13.10 | $13.10 | 12,391,012 |
2023-08-07 | $12.98 | $13.14 | $12.87 | $12.88 | $12.88 | 15,847,129 |
2023-08-04 | $12.85 | $13.13 | $12.68 | $13.10 | $13.10 | 19,579,079 |
2023-08-03 | $13.09 | $13.11 | $12.82 | $12.98 | $12.98 | 19,088,982 |
2023-08-02 | $12.61 | $13.00 | $12.61 | $12.92 | $12.92 | 18,561,869 |
2023-08-01 | $12.40 | $12.51 | $12.32 | $12.38 | $12.38 | 11,333,274 |
2023-07-31 | $12.31 | $12.40 | $12.24 | $12.29 | $12.29 | 10,969,314 |
2023-07-28 | $12.50 | $12.54 | $12.25 | $12.31 | $12.31 | 13,493,347 |
2023-07-27 | $12.34 | $12.87 | $12.24 | $12.78 | $12.78 | 21,814,210 |
2023-07-26 | $12.70 | $12.86 | $12.59 | $12.70 | $12.70 | 12,160,897 |
2023-07-25 | $12.75 | $12.75 | $12.50 | $12.61 | $12.61 | 11,592,696 |
2023-07-24 | $12.76 | $12.92 | $12.69 | $12.79 | $12.79 | 9,463,741 |
2023-07-21 | $12.59 | $12.85 | $12.53 | $12.83 | $12.83 | 16,052,673 |
2023-07-20 | $12.38 | $12.81 | $12.28 | $12.75 | $12.75 | 19,277,807 |
2023-07-19 | $12.09 | $12.25 | $12.03 | $12.18 | $12.18 | 14,656,970 |
2023-07-18 | $12.41 | $12.53 | $12.08 | $12.16 | $12.16 | 14,544,300 |
2023-07-17 | $12.54 | $12.57 | $12.30 | $12.36 | $12.36 | 10,016,318 |
2023-07-14 | $12.55 | $12.65 | $12.34 | $12.58 | $12.58 | 12,720,545 |
2023-07-13 | $12.79 | $12.84 | $12.52 | $12.58 | $12.58 | 12,307,593 |
2023-07-12 | $13.04 | $13.19 | $12.91 | $13.01 | $13.01 | 16,911,134 |
2023-07-11 | $13.44 | $13.60 | $13.30 | $13.34 | $13.34 | 13,370,392 |
2023-07-10 | $13.51 | $13.69 | $13.42 | $13.47 | $13.47 | 13,811,496 |
2023-07-07 | $13.40 | $13.49 | $13.16 | $13.47 | $13.47 | 12,596,173 |
2023-07-06 | $13.44 | $13.59 | $13.34 | $13.37 | $13.37 | 15,396,957 |
2023-07-05 | $13.27 | $13.28 | $13.04 | $13.17 | $13.17 | 9,648,009 |
2023-07-03 | $13.18 | $13.25 | $13.11 | $13.16 | $13.16 | 4,887,669 |
2023-06-30 | $13.36 | $13.38 | $13.13 | $13.22 | $13.22 | 10,717,860 |
2023-06-29 | $13.59 | $13.75 | $13.54 | $13.62 | $13.62 | 11,594,133 |
2023-06-28 | $13.75 | $13.76 | $13.41 | $13.56 | $13.56 | 11,293,508 |
2023-06-27 | $13.97 | $14.03 | $13.55 | $13.61 | $13.61 | 11,767,937 |
2023-06-26 | $13.76 | $14.09 | $13.54 | $14.08 | $14.08 | 12,018,001 |
2023-06-23 | $13.75 | $13.84 | $13.54 | $13.71 | $13.71 | 11,639,265 |
2023-06-22 | $13.87 | $13.90 | $13.43 | $13.44 | $13.44 | 11,638,436 |
2023-06-21 | $13.47 | $13.82 | $13.45 | $13.75 | $13.75 | 14,601,995 |
2023-06-20 | $13.59 | $13.74 | $13.42 | $13.52 | $13.39 | 13,344,143 |
2023-06-16 | $13.12 | $13.51 | $13.12 | $13.48 | $13.35 | 16,211,631 |
2023-06-15 | $13.70 | $13.77 | $13.18 | $13.30 | $13.17 | 23,675,276 |
2023-06-14 | $13.81 | $14.03 | $13.59 | $13.60 | $13.47 | 21,487,068 |
2023-06-13 | $13.79 | $14.06 | $13.74 | $13.81 | $13.68 | 18,514,160 |
2023-06-12 | $14.36 | $14.45 | $14.01 | $14.01 | $13.88 | 13,350,124 |
2023-06-09 | $14.49 | $14.62 | $14.23 | $14.51 | $14.37 | 13,473,876 |
2023-06-08 | $14.96 | $14.96 | $14.56 | $14.62 | $14.48 | 11,993,916 |
2023-06-07 | $14.45 | $15.01 | $14.29 | $14.97 | $14.83 | 17,594,264 |
2023-06-06 | $14.50 | $14.62 | $14.38 | $14.47 | $14.33 | 9,781,842 |
2023-06-05 | $14.49 | $14.54 | $14.24 | $14.46 | $14.32 | 10,210,238 |
2023-06-02 | $14.54 | $14.69 | $14.37 | $14.47 | $14.33 | 13,423,869 |
2023-06-01 | $15.06 | $15.15 | $14.57 | $14.69 | $14.55 | 11,235,169 |
2023-05-31 | $14.98 | $15.14 | $14.82 | $15.05 | $14.91 | 14,651,827 |
2023-05-30 | $14.60 | $14.97 | $14.51 | $14.85 | $14.71 | 13,410,938 |
2023-05-26 | $15.69 | $15.70 | $14.90 | $14.97 | $14.83 | 13,498,855 |
2023-05-25 | $15.83 | $16.08 | $15.65 | $15.78 | $15.63 | 16,091,766 |
2023-05-24 | $16.59 | $16.77 | $16.43 | $16.56 | $16.40 | 13,349,555 |
2023-05-23 | $16.15 | $16.43 | $16.04 | $16.39 | $16.23 | 10,429,151 |
2023-05-22 | $16.12 | $16.12 | $15.88 | $15.97 | $15.82 | 9,802,216 |
2023-05-19 | $15.99 | $16.19 | $15.92 | $16.08 | $15.93 | 18,787,928 |
2023-05-18 | $16.59 | $16.59 | $15.98 | $16.02 | $15.87 | 14,795,424 |
2023-05-17 | $16.91 | $17.03 | $16.54 | $16.61 | $16.45 | 12,641,154 |
2023-05-16 | $17.13 | $17.13 | $16.83 | $17.02 | $16.86 | 9,943,838 |
2023-05-15 | $17.17 | $17.34 | $17.02 | $17.04 | $16.88 | 10,987,941 |
2023-05-12 | $17.04 | $17.45 | $17.00 | $17.23 | $17.23 | 12,027,210 |
2023-05-11 | $17.15 | $17.32 | $17.04 | $17.10 | $17.10 | 13,949,581 |
2023-05-10 | $17.29 | $17.58 | $17.09 | $17.18 | $17.18 | 15,307,885 |
2023-05-09 | $17.53 | $17.60 | $17.44 | $17.57 | $17.57 | 8,315,570 |
2023-05-08 | $17.49 | $17.60 | $17.30 | $17.35 | $17.35 | 9,613,056 |
2023-05-05 | $17.92 | $17.97 | $17.32 | $17.43 | $17.43 | 12,523,086 |
2023-05-04 | $18.08 | $18.31 | $17.95 | $18.18 | $18.18 | 15,650,485 |
2023-05-03 | $17.77 | $18.05 | $17.47 | $18.03 | $18.03 | 17,307,791 |
2023-05-02 | $17.51 | $17.99 | $17.47 | $17.80 | $17.80 | 16,495,633 |
2023-05-01 | $17.50 | $17.62 | $17.34 | $17.50 | $17.50 | 8,518,582 |
2023-04-28 | $17.72 | $17.85 | $17.44 | $17.45 | $17.45 | 13,090,700 |
2023-04-27 | $18.25 | $18.33 | $17.63 | $17.69 | $17.69 | 11,911,599 |
2023-04-26 | $18.49 | $18.75 | $18.31 | $18.70 | $18.70 | 12,315,973 |
2023-04-25 | $18.41 | $18.92 | $18.34 | $18.91 | $18.91 | 10,415,068 |
2023-04-24 | $18.17 | $18.47 | $18.01 | $18.22 | $18.22 | 8,584,002 |
2023-04-21 | $18.22 | $18.43 | $18.04 | $18.14 | $18.14 | 9,039,490 |
2023-04-20 | $18.22 | $18.31 | $17.83 | $18.16 | $18.16 | 15,277,446 |
2023-04-19 | $18.13 | $18.14 | $17.76 | $17.88 | $17.88 | 9,995,625 |
2023-04-18 | $17.61 | $17.99 | $17.57 | $17.86 | $17.86 | 9,189,750 |
2023-04-17 | $17.93 | $18.15 | $17.81 | $17.85 | $17.85 | 10,501,106 |
2023-04-14 | $18.00 | $18.21 | $17.68 | $17.88 | $17.88 | 13,943,515 |
2023-04-13 | $18.32 | $18.34 | $17.75 | $17.80 | $17.80 | 12,104,101 |
2023-04-12 | $17.95 | $18.56 | $17.89 | $18.51 | $18.51 | 11,877,231 |
2023-04-11 | $17.96 | $18.24 | $17.95 | $18.18 | $18.18 | 8,004,873 |
2023-04-10 | $18.26 | $18.47 | $17.94 | $17.94 | $17.94 | 9,103,400 |
2023-04-06 | $18.36 | $18.52 | $17.87 | $17.92 | $17.92 | 10,977,122 |
2023-04-05 | $17.92 | $18.37 | $17.90 | $18.16 | $18.16 | 12,778,185 |
2023-04-04 | $17.62 | $17.92 | $17.50 | $17.78 | $17.78 | 10,230,712 |
2023-04-03 | $17.82 | $17.96 | $17.63 | $17.66 | $17.66 | 12,223,522 |
2023-03-31 | $18.14 | $18.17 | $17.55 | $17.57 | $17.57 | 14,489,736 |
2023-03-30 | $18.22 | $18.37 | $18.09 | $18.16 | $18.16 | 15,373,968 |
2023-03-29 | $18.73 | $18.83 | $18.43 | $18.50 | $18.50 | 13,381,366 |
2023-03-28 | $19.07 | $19.48 | $19.07 | $19.20 | $19.20 | 8,496,462 |
2023-03-27 | $18.65 | $19.09 | $18.52 | $18.99 | $18.99 | 11,298,026 |
2023-03-24 | $18.93 | $19.20 | $18.71 | $18.73 | $18.73 | 16,368,511 |
2023-03-23 | $18.83 | $19.20 | $18.30 | $18.86 | $18.86 | 15,362,028 |
2023-03-22 | $18.80 | $19.32 | $18.19 | $19.31 | $19.31 | 17,951,025 |
2023-03-21 | $19.17 | $19.37 | $18.80 | $18.87 | $18.79 | 7,971,796 |
2023-03-20 | $19.64 | $19.92 | $19.37 | $19.42 | $19.34 | 16,180,448 |
2023-03-17 | $19.37 | $19.80 | $19.06 | $19.56 | $19.48 | 17,843,074 |
2023-03-16 | $20.58 | $20.67 | $19.30 | $19.35 | $19.27 | 20,654,526 |
2023-03-15 | $20.99 | $21.20 | $20.36 | $20.41 | $20.32 | 30,499,554 |
2023-03-14 | $21.07 | $21.20 | $20.54 | $20.63 | $20.54 | 16,918,622 |
2023-03-13 | $22.20 | $22.45 | $21.03 | $21.61 | $21.52 | 35,991,001 |
2023-03-10 | $21.31 | $22.08 | $21.08 | $21.92 | $21.83 | 29,170,159 |
2023-03-09 | $20.52 | $21.43 | $20.17 | $21.33 | $21.24 | 13,657,502 |
2023-03-08 | $20.73 | $20.99 | $20.50 | $20.58 | $20.49 | 10,621,043 |
2023-03-07 | $20.27 | $20.87 | $20.15 | $20.79 | $20.70 | 13,526,090 |
2023-03-06 | $20.16 | $20.31 | $19.75 | $20.27 | $20.18 | 11,819,549 |
2023-03-03 | $20.94 | $21.01 | $20.29 | $20.31 | $20.22 | 10,705,975 |
2023-03-02 | $21.92 | $21.96 | $21.06 | $21.18 | $21.09 | 10,329,614 |
2023-03-01 | $21.23 | $21.67 | $21.13 | $21.54 | $21.45 | 10,653,771 |
2023-02-28 | $21.21 | $21.26 | $20.82 | $21.18 | $21.09 | 9,330,585 |
2023-02-27 | $20.96 | $21.21 | $20.75 | $21.12 | $21.03 | 8,257,563 |
2023-02-24 | $21.43 | $21.67 | $21.27 | $21.43 | $21.34 | 9,444,167 |
2023-02-23 | $20.55 | $21.33 | $20.53 | $20.71 | $20.62 | 11,291,583 |
2023-02-22 | $21.00 | $21.30 | $20.76 | $21.08 | $20.99 | 11,558,850 |
2023-02-21 | $20.65 | $21.11 | $20.46 | $21.08 | $20.99 | 10,053,859 |
2023-02-17 | $20.12 | $20.53 | $20.03 | $20.14 | $20.05 | 11,620,697 |
2023-02-16 | $19.71 | $19.86 | $19.21 | $19.84 | $19.76 | 14,382,096 |
2023-02-15 | $19.64 | $19.72 | $19.08 | $19.10 | $19.02 | 9,946,819 |
2023-02-14 | $19.89 | $20.14 | $19.27 | $19.41 | $19.33 | 14,530,583 |
2023-02-13 | $20.15 | $20.30 | $19.60 | $19.68 | $19.60 | 8,370,072 |
2023-02-10 | $20.35 | $20.65 | $20.08 | $20.31 | $20.22 | 11,406,818 |
2023-02-09 | $19.13 | $20.25 | $19.11 | $20.06 | $19.97 | 12,799,650 |
2023-02-08 | $19.18 | $19.77 | $19.06 | $19.69 | $19.61 | 8,779,898 |
2023-02-07 | $19.84 | $19.99 | $18.86 | $18.99 | $18.91 | 21,050,334 |
2023-02-06 | $19.83 | $19.99 | $19.52 | $19.83 | $19.75 | 10,366,845 |
2023-02-03 | $19.64 | $19.68 | $18.74 | $19.48 | $19.40 | 16,154,986 |
2023-02-02 | $19.37 | $19.48 | $18.55 | $18.82 | $18.74 | 18,831,104 |
2023-02-01 | $21.18 | $21.47 | $19.89 | $20.22 | $20.13 | 20,766,527 |
2023-01-31 | $21.81 | $21.81 | $21.13 | $21.15 | $21.06 | 9,088,821 |
2023-01-30 | $21.43 | $21.84 | $21.22 | $21.82 | $21.73 | 10,132,779 |
2023-01-27 | $21.57 | $21.58 | $20.65 | $20.94 | $20.85 | 10,817,895 |
2023-01-26 | $21.69 | $22.09 | $21.33 | $21.35 | $21.26 | 11,177,230 |
2023-01-25 | $22.82 | $23.21 | $22.11 | $22.21 | $22.12 | 11,636,873 |
2023-01-24 | $22.25 | $22.34 | $21.93 | $22.09 | $22.00 | 9,788,861 |
2023-01-23 | $22.87 | $23.02 | $21.80 | $22.00 | $21.91 | 12,152,102 |
2023-01-20 | $24.07 | $24.24 | $22.96 | $23.00 | $22.90 | 8,745,800 |
2023-01-19 | $24.17 | $24.56 | $23.96 | $24.35 | $24.25 | 7,380,596 |
2023-01-18 | $22.97 | $23.89 | $22.73 | $23.85 | $23.75 | 8,643,931 |
2023-01-17 | $23.36 | $23.56 | $23.02 | $23.25 | $23.15 | 7,687,455 |
2023-01-13 | $24.09 | $24.14 | $23.29 | $23.34 | $23.24 | 9,153,699 |
2023-01-12 | $23.83 | $24.55 | $23.47 | $23.65 | $23.55 | 12,620,300 |
2023-01-11 | $24.54 | $24.68 | $23.86 | $23.88 | $23.78 | 7,156,220 |
2023-01-10 | $25.33 | $25.44 | $24.70 | $24.71 | $24.60 | 7,807,015 |
2023-01-09 | $25.09 | $25.26 | $24.24 | $25.15 | $25.04 | 9,893,622 |
2023-01-06 | $26.59 | $27.21 | $25.23 | $25.48 | $25.48 | 11,837,961 |
2023-01-05 | $26.47 | $27.01 | $26.43 | $26.95 | $26.95 | 8,429,271 |
2023-01-04 | $25.93 | $26.73 | $25.76 | $26.09 | $26.09 | 12,882,978 |
2023-01-03 | $25.53 | $26.81 | $25.23 | $26.36 | $26.36 | 13,563,252 |
2022-12-30 | $26.53 | $26.77 | $25.97 | $25.97 | $25.97 | 6,783,268 |
2022-12-29 | $26.70 | $26.82 | $25.75 | $25.95 | $25.95 | 6,531,455 |
2022-12-28 | $26.63 | $27.32 | $26.17 | $27.28 | $27.28 | 8,326,001 |
2022-12-27 | $25.92 | $26.65 | $25.91 | $26.56 | $26.56 | 6,700,665 |
2022-12-23 | $26.17 | $26.55 | $25.68 | $25.78 | $25.78 | 8,786,986 |
2022-12-22 | $25.28 | $26.69 | $25.24 | $25.91 | $25.91 | 9,175,452 |
2022-12-21 | $25.25 | $25.41 | $24.46 | $24.71 | $24.67 | 7,702,172 |
2022-12-20 | $25.63 | $25.93 | $25.11 | $25.44 | $25.40 | 7,296,450 |
2022-12-19 | $24.67 | $25.63 | $24.63 | $25.37 | $25.33 | 8,359,131 |
2022-12-16 | $24.35 | $24.98 | $24.08 | $24.69 | $24.65 | 11,705,217 |
2022-12-15 | $23.36 | $24.42 | $23.26 | $24.22 | $24.18 | 12,091,027 |
2022-12-14 | $22.45 | $23.18 | $21.92 | $22.69 | $22.66 | 14,419,147 |
2022-12-13 | $21.07 | $22.78 | $21.02 | $22.34 | $22.31 | 15,796,124 |
2022-12-12 | $23.38 | $23.55 | $22.83 | $22.83 | $22.80 | 5,005,784 |
2022-12-09 | $23.28 | $23.49 | $22.82 | $23.40 | $23.37 | 7,399,719 |
2022-12-08 | $23.44 | $23.79 | $22.94 | $23.11 | $23.08 | 7,089,094 |
2022-12-07 | $23.67 | $23.94 | $23.30 | $23.67 | $23.64 | 7,925,310 |
2022-12-06 | $22.55 | $23.67 | $22.52 | $23.43 | $23.40 | 6,621,601 |
2022-12-05 | $22.08 | $22.72 | $21.91 | $22.51 | $22.48 | 6,098,452 |
2022-12-02 | $22.36 | $22.39 | $21.64 | $21.77 | $21.74 | 7,286,624 |
2022-12-01 | $21.59 | $22.01 | $21.30 | $21.60 | $21.57 | 6,387,069 |
2022-11-30 | $23.76 | $23.90 | $21.62 | $21.63 | $21.60 | 14,094,246 |
2022-11-29 | $23.41 | $24.03 | $23.34 | $23.79 | $23.76 | 4,767,552 |
2022-11-28 | $23.09 | $23.58 | $22.76 | $23.45 | $23.42 | 4,518,091 |
2022-11-25 | $22.71 | $22.83 | $22.60 | $22.75 | $22.72 | 1,538,672 |
2022-11-23 | $22.91 | $22.94 | $22.35 | $22.45 | $22.42 | 5,488,704 |
2022-11-22 | $23.43 | $23.81 | $22.86 | $22.89 | $22.86 | 4,173,525 |
2022-11-21 | $23.33 | $23.70 | $23.12 | $23.56 | $23.53 | 4,069,288 |
2022-11-18 | $22.59 | $23.49 | $22.56 | $23.08 | $23.08 | 5,803,433 |
2022-11-17 | $23.70 | $23.73 | $22.84 | $23.06 | $23.06 | 8,338,849 |
2022-11-16 | $22.66 | $23.09 | $22.61 | $22.95 | $22.95 | 10,636,016 |
2022-11-15 | $21.87 | $22.89 | $21.72 | $22.35 | $22.35 | 17,519,829 |
2022-11-14 | $22.91 | $23.13 | $22.39 | $22.99 | $22.99 | 9,767,235 |
2022-11-11 | $23.47 | $23.70 | $22.47 | $22.58 | $22.58 | 8,799,433 |
2022-11-10 | $24.86 | $25.30 | $23.40 | $23.47 | $23.47 | 12,578,081 |
2022-11-09 | $26.63 | $27.56 | $26.48 | $27.51 | $27.51 | 10,507,174 |
2022-11-08 | $26.34 | $27.06 | $25.60 | $26.26 | $26.26 | 9,568,398 |
2022-11-07 | $27.00 | $27.48 | $26.53 | $26.65 | $26.65 | 8,551,118 |
2022-11-04 | $27.05 | $28.45 | $26.82 | $27.25 | $27.25 | 13,171,193 |
2022-11-03 | $27.63 | $28.21 | $27.33 | $28.12 | $28.12 | 12,225,616 |
2022-11-02 | $25.32 | $27.07 | $24.76 | $27.05 | $27.05 | 13,215,587 |
2022-11-01 | $24.17 | $25.38 | $24.07 | $25.33 | $25.33 | 7,268,104 |
2022-10-31 | $24.64 | $25.13 | $24.50 | $24.81 | $24.81 | 6,947,682 |
2022-10-28 | $25.94 | $25.96 | $24.15 | $24.25 | $24.25 | 8,762,671 |
2022-10-27 | $25.11 | $25.91 | $24.84 | $25.82 | $25.82 | 9,550,310 |
2022-10-26 | $24.81 | $24.97 | $23.88 | $24.89 | $24.89 | 10,967,766 |
2022-10-25 | $24.68 | $24.68 | $23.76 | $23.83 | $23.83 | 10,410,486 |
2022-10-24 | $25.35 | $26.04 | $24.67 | $24.84 | $24.84 | 9,551,357 |
2022-10-21 | $26.89 | $27.10 | $25.31 | $25.41 | $25.41 | 14,374,678 |
2022-10-20 | $26.56 | $26.88 | $25.54 | $26.67 | $26.67 | 10,247,159 |
2022-10-19 | $26.47 | $26.83 | $25.76 | $26.35 | $26.35 | 9,650,444 |
2022-10-18 | $25.17 | $26.71 | $25.05 | $26.17 | $26.17 | 12,958,959 |
2022-10-17 | $27.14 | $27.16 | $26.40 | $26.56 | $26.56 | 10,761,773 |
2022-10-14 | $26.40 | $28.60 | $26.28 | $28.51 | $28.51 | 13,333,388 |
2022-10-13 | $29.78 | $29.98 | $26.57 | $26.89 | $26.89 | 23,204,004 |
2022-10-12 | $28.01 | $28.32 | $27.59 | $28.14 | $28.14 | 6,765,903 |
2022-10-11 | $27.76 | $28.50 | $27.14 | $28.12 | $28.12 | 10,392,328 |
2022-10-10 | $26.81 | $27.94 | $26.74 | $27.44 | $27.44 | 12,643,334 |
2022-10-07 | $25.79 | $27.10 | $25.77 | $26.87 | $26.87 | 12,632,971 |
2022-10-06 | $24.73 | $25.00 | $24.17 | $24.93 | $24.93 | 12,074,973 |
2022-10-05 | $25.19 | $25.65 | $24.22 | $24.53 | $24.53 | 11,759,470 |
2022-10-04 | $25.10 | $25.11 | $24.38 | $24.51 | $24.51 | 14,284,351 |
2022-10-03 | $27.05 | $27.38 | $25.81 | $26.15 | $26.15 | 11,755,308 |
2022-09-30 | $26.68 | $27.46 | $25.88 | $27.43 | $27.43 | 10,591,432 |
2022-09-29 | $25.80 | $27.07 | $25.74 | $26.49 | $26.49 | 14,173,109 |
2022-09-28 | $26.11 | $26.39 | $24.81 | $25.09 | $25.09 | 13,486,590 |
2022-09-27 | $25.44 | $26.55 | $24.99 | $26.09 | $26.09 | 15,529,420 |
2022-09-26 | $26.01 | $26.26 | $25.15 | $26.14 | $26.14 | 16,246,477 |
2022-09-23 | $25.53 | $26.51 | $25.48 | $25.88 | $25.88 | 12,166,347 |
2022-09-22 | $24.75 | $25.28 | $24.56 | $25.06 | $25.06 | 14,673,201 |
2022-09-21 | $23.46 | $24.48 | $22.75 | $24.47 | $24.47 | 17,857,278 |
2022-09-20 | $23.65 | $23.98 | $23.23 | $23.60 | $23.60 | 7,457,031 |
2022-09-19 | $24.04 | $24.05 | $23.20 | $23.23 | $23.23 | 8,583,395 |
2022-09-16 | $23.86 | $24.18 | $23.53 | $23.60 | $23.60 | 12,619,902 |
2022-09-15 | $22.86 | $23.55 | $22.48 | $23.30 | $23.30 | 11,241,418 |
2022-09-14 | $22.73 | $23.00 | $22.40 | $22.54 | $22.54 | 9,690,444 |
2022-09-13 | $21.84 | $23.03 | $21.67 | $22.90 | $22.90 | 14,764,657 |
2022-09-12 | $20.94 | $20.99 | $20.59 | $20.64 | $20.64 | 9,669,209 |
2022-09-09 | $21.76 | $21.77 | $21.07 | $21.14 | $21.14 | 8,017,019 |
2022-09-08 | $22.68 | $22.86 | $21.91 | $22.10 | $22.10 | 10,247,575 |
2022-09-07 | $23.20 | $23.23 | $22.16 | $22.34 | $22.34 | 7,251,268 |
2022-09-06 | $22.86 | $23.60 | $22.71 | $23.27 | $23.27 | 10,602,990 |
2022-09-02 | $21.85 | $23.18 | $21.65 | $22.92 | $22.92 | 11,913,942 |
2022-09-01 | $22.69 | $23.26 | $22.24 | $22.30 | $22.30 | 9,911,583 |
2022-08-31 | $21.61 | $22.31 | $21.48 | $22.29 | $22.29 | 8,794,488 |
2022-08-30 | $21.30 | $22.40 | $21.23 | $22.03 | $22.03 | 9,222,458 |
2022-08-29 | $21.53 | $21.72 | $21.17 | $21.55 | $21.55 | 18,119,579 |
2022-08-26 | $19.57 | $21.14 | $19.42 | $21.14 | $21.14 | 11,955,237 |
2022-08-25 | $20.01 | $20.15 | $19.53 | $19.54 | $19.54 | 8,244,920 |
2022-08-24 | $20.41 | $20.49 | $19.99 | $20.24 | $20.24 | 5,610,123 |
2022-08-23 | $20.34 | $20.45 | $19.98 | $20.35 | $20.35 | 7,138,754 |
2022-08-22 | $19.82 | $20.42 | $19.79 | $20.31 | $20.31 | 9,437,268 |
2022-08-19 | $18.92 | $19.39 | $18.85 | $19.28 | $19.28 | 7,830,389 |
2022-08-18 | $18.67 | $18.84 | $18.43 | $18.56 | $18.56 | 6,335,630 |
2022-08-17 | $18.60 | $18.88 | $18.33 | $18.65 | $18.65 | 8,166,000 |
2022-08-16 | $18.26 | $18.57 | $17.99 | $18.22 | $18.22 | 6,082,831 |
2022-08-15 | $18.55 | $18.55 | $18.08 | $18.14 | $18.14 | 5,259,716 |
2022-08-12 | $18.94 | $19.06 | $18.41 | $18.43 | $18.43 | 6,227,092 |
2022-08-11 | $18.69 | $19.27 | $18.45 | $19.19 | $19.19 | 8,002,573 |
2022-08-10 | $19.14 | $19.45 | $18.93 | $18.97 | $18.97 | 9,321,192 |
2022-08-09 | $19.88 | $20.28 | $19.85 | $20.08 | $20.08 | 7,314,575 |
2022-08-08 | $19.38 | $19.81 | $18.93 | $19.64 | $19.64 | 7,108,448 |
2022-08-05 | $19.80 | $19.90 | $19.26 | $19.51 | $19.51 | 9,377,314 |
2022-08-04 | $19.36 | $19.62 | $19.15 | $19.20 | $19.20 | 5,594,565 |
2022-08-03 | $20.25 | $20.26 | $19.25 | $19.36 | $19.36 | 6,972,837 |
2022-08-02 | $20.65 | $20.78 | $19.92 | $20.47 | $20.47 | 8,386,226 |
2022-08-01 | $20.56 | $20.69 | $19.89 | $20.35 | $20.35 | 6,609,536 |
2022-07-29 | $20.86 | $21.06 | $20.19 | $20.31 | $20.31 | 10,946,834 |
2022-07-28 | $21.53 | $22.07 | $21.00 | $21.09 | $21.09 | 12,067,981 |
2022-07-27 | $22.72 | $22.82 | $21.22 | $21.51 | $21.51 | 14,350,488 |
2022-07-26 | $22.86 | $23.61 | $22.82 | $23.47 | $23.47 | 5,604,335 |
2022-07-25 | $22.33 | $22.90 | $22.26 | $22.58 | $22.58 | 6,578,040 |
2022-07-22 | $21.71 | $22.60 | $21.41 | $22.34 | $22.34 | 10,544,142 |
2022-07-21 | $22.15 | $22.54 | $21.57 | $21.58 | $21.58 | 8,413,987 |
2022-07-20 | $22.87 | $22.99 | $22.02 | $22.22 | $22.22 | 7,963,365 |
2022-07-19 | $23.81 | $24.08 | $22.88 | $22.94 | $22.94 | 8,249,395 |
2022-07-18 | $23.57 | $24.62 | $23.33 | $24.44 | $24.44 | 8,207,918 |
2022-07-15 | $24.41 | $24.69 | $24.01 | $24.03 | $24.03 | 7,698,451 |
2022-07-14 | $25.58 | $26.14 | $24.78 | $24.94 | $24.94 | 7,875,959 |
2022-07-13 | $25.98 | $26.08 | $24.69 | $25.11 | $25.11 | 13,382,543 |
2022-07-12 | $24.26 | $25.28 | $23.97 | $24.99 | $24.99 | 10,217,630 |
2022-07-11 | $23.93 | $24.67 | $23.88 | $24.54 | $24.54 | 6,163,655 |
2022-07-08 | $24.05 | $24.19 | $23.29 | $23.51 | $23.51 | 6,272,594 |
2022-07-07 | $24.48 | $24.48 | $23.46 | $23.59 | $23.59 | 5,721,119 |
2022-07-06 | $24.87 | $25.17 | $24.25 | $24.62 | $24.62 | 9,610,492 |
2022-07-05 | $26.52 | $26.81 | $24.92 | $24.92 | $24.92 | 12,585,824 |
2022-07-01 | $26.43 | $26.79 | $25.76 | $25.83 | $25.83 | 10,102,426 |
2022-06-30 | $26.08 | $26.98 | $25.53 | $26.16 | $26.16 | 12,404,403 |
2022-06-29 | $25.62 | $26.06 | $25.24 | $25.50 | $25.50 | 8,829,889 |
2022-06-28 | $24.01 | $25.61 | $23.58 | $25.57 | $25.57 | 8,977,540 |
2022-06-27 | $23.52 | $24.29 | $23.44 | $24.10 | $24.10 | 8,945,183 |
2022-06-24 | $24.99 | $25.02 | $23.70 | $23.71 | $23.71 | 10,475,266 |
2022-06-23 | $25.80 | $26.34 | $25.34 | $25.49 | $25.49 | 9,542,467 |
2022-06-22 | $26.69 | $26.78 | $25.44 | $26.27 | $26.27 | 9,837,088 |
2022-06-21 | $26.67 | $26.69 | $25.73 | $26.19 | $26.19 | 7,365,148 |
2022-06-17 | $28.12 | $28.45 | $27.07 | $27.57 | $27.57 | 13,536,901 |
2022-06-16 | $27.51 | $28.66 | $27.41 | $28.24 | $28.24 | 11,345,792 |
2022-06-15 | $26.83 | $27.39 | $25.35 | $26.15 | $26.15 | 13,872,632 |
2022-06-14 | $27.16 | $28.04 | $26.97 | $27.50 | $27.50 | 9,592,019 |
2022-06-13 | $26.89 | $27.79 | $26.42 | $27.62 | $27.62 | 16,399,476 |
2022-06-10 | $24.54 | $25.35 | $24.33 | $25.29 | $25.29 | 14,917,076 |
2022-06-09 | $22.67 | $23.63 | $22.21 | $23.62 | $23.62 | 10,653,132 |
2022-06-08 | $22.20 | $22.53 | $21.82 | $22.40 | $22.40 | 6,964,658 |
2022-06-07 | $22.97 | $23.14 | $21.98 | $22.07 | $22.07 | 10,399,698 |
2022-06-06 | $21.96 | $22.71 | $21.72 | $22.47 | $22.47 | 11,511,592 |
2022-06-03 | $22.24 | $22.80 | $22.04 | $22.63 | $22.63 | 11,088,243 |
2022-06-02 | $22.92 | $23.14 | $21.49 | $21.50 | $21.50 | 14,207,467 |
2022-06-01 | $22.09 | $23.08 | $21.79 | $22.75 | $22.75 | 15,101,779 |
2022-05-31 | $22.32 | $22.99 | $21.98 | $22.41 | $22.41 | 15,941,765 |
2022-05-27 | $23.35 | $23.37 | $22.28 | $22.28 | $22.28 | 11,122,746 |
2022-05-26 | $25.39 | $25.45 | $23.59 | $23.86 | $23.86 | 13,291,509 |
2022-05-25 | $26.28 | $26.31 | $24.88 | $25.26 | $25.26 | 19,567,002 |
2022-05-24 | $25.86 | $26.84 | $25.72 | $25.99 | $25.99 | 16,463,563 |
2022-05-23 | $25.58 | $26.04 | $24.86 | $24.95 | $24.95 | 12,854,065 |
2022-05-20 | $25.00 | $27.30 | $24.88 | $25.80 | $25.80 | 20,284,339 |
2022-05-19 | $25.70 | $25.98 | $24.79 | $25.64 | $25.64 | 20,589,617 |
2022-05-18 | $23.79 | $25.55 | $23.69 | $25.36 | $25.36 | 13,932,111 |
2022-05-17 | $23.38 | $24.01 | $23.04 | $23.07 | $23.07 | 13,616,075 |
2022-05-16 | $24.09 | $24.55 | $23.75 | $24.35 | $24.35 | 16,388,853 |
2022-05-13 | $24.92 | $25.19 | $23.61 | $23.82 | $23.82 | 15,568,952 |
2022-05-12 | $26.36 | $26.80 | $24.90 | $25.71 | $25.71 | 32,874,720 |
2022-05-11 | $24.53 | $25.73 | $23.63 | $25.60 | $25.60 | 39,871,403 |
2022-05-10 | $23.52 | $24.85 | $23.32 | $24.14 | $24.14 | 29,504,096 |
2022-05-09 | $23.82 | $24.97 | $23.44 | $24.74 | $24.74 | 35,286,436 |
2022-05-06 | $22.72 | $23.55 | $22.13 | $22.95 | $22.95 | 41,994,158 |
2022-05-05 | $20.92 | $22.84 | $20.91 | $22.38 | $22.38 | 38,424,453 |
2022-05-04 | $21.78 | $22.53 | $20.28 | $20.36 | $20.36 | 32,082,675 |
2022-05-03 | $21.89 | $22.24 | $21.53 | $21.84 | $21.84 | 27,772,365 |
2022-05-02 | $22.72 | $23.18 | $21.87 | $21.91 | $21.91 | 45,632,374 |
2022-04-29 | $21.33 | $22.74 | $20.89 | $22.67 | $22.67 | 32,154,417 |
2022-04-28 | $21.64 | $22.26 | $20.51 | $20.79 | $20.79 | 35,663,843 |
2022-04-27 | $22.30 | $22.61 | $21.51 | $22.38 | $22.38 | 44,357,844 |
2022-04-26 | $21.02 | $22.34 | $20.99 | $22.34 | $22.34 | 26,551,644 |
2022-04-25 | $21.54 | $21.68 | $20.71 | $20.74 | $20.74 | 36,159,106 |
2022-04-22 | $20.22 | $21.35 | $20.07 | $21.29 | $21.29 | 23,725,698 |
2022-04-21 | $18.98 | $20.34 | $18.68 | $20.23 | $20.23 | 19,623,110 |
2022-04-20 | $18.79 | $19.57 | $18.74 | $19.46 | $19.46 | 15,921,965 |
2022-04-19 | $19.85 | $19.96 | $18.82 | $18.89 | $18.89 | 8,728,805 |
2022-04-18 | $19.92 | $20.10 | $19.49 | $19.74 | $19.74 | 10,842,724 |
2022-04-14 | $18.92 | $19.82 | $18.86 | $19.80 | $19.80 | 9,922,248 |
2022-04-13 | $19.69 | $19.78 | $18.81 | $18.94 | $18.94 | 10,456,225 |
2022-04-12 | $19.00 | $19.89 | $18.79 | $19.71 | $19.71 | 14,907,044 |
2022-04-11 | $19.16 | $19.60 | $19.04 | $19.57 | $19.57 | 14,856,982 |
2022-04-08 | $18.34 | $18.74 | $18.28 | $18.69 | $18.69 | 14,413,192 |
2022-04-07 | $18.37 | $18.74 | $17.94 | $18.16 | $18.16 | 12,861,189 |
2022-04-06 | $18.04 | $18.52 | $17.92 | $18.28 | $18.28 | 17,298,449 |
2022-04-05 | $16.89 | $17.60 | $16.83 | $17.50 | $17.50 | 9,292,536 |
2022-04-04 | $17.40 | $17.42 | $16.75 | $16.77 | $16.77 | 6,859,728 |
2022-04-01 | $17.39 | $17.79 | $17.31 | $17.46 | $17.46 | 9,962,527 |
2022-03-31 | $16.97 | $17.49 | $16.94 | $17.45 | $17.45 | 10,586,012 |
2022-03-30 | $16.79 | $17.13 | $16.65 | $17.00 | $17.00 | 10,238,346 |
2022-03-29 | $16.84 | $17.10 | $16.56 | $16.63 | $16.63 | 11,939,768 |
2022-03-28 | $17.77 | $17.89 | $17.20 | $17.20 | $17.20 | 10,210,125 |
2022-03-25 | $17.74 | $18.20 | $17.64 | $17.76 | $17.76 | 10,223,698 |
2022-03-24 | $18.35 | $18.59 | $17.73 | $17.74 | $17.74 | 9,264,714 |
2022-03-23 | $18.34 | $18.56 | $17.97 | $18.55 | $18.55 | 12,202,504 |
2022-03-22 | $18.74 | $18.77 | $17.95 | $18.04 | $18.04 | 11,934,569 |
2022-03-21 | $18.78 | $19.26 | $18.52 | $18.78 | $18.78 | 12,585,181 |
2022-03-18 | $19.67 | $19.81 | $18.64 | $18.66 | $18.66 | 15,282,095 |
2022-03-17 | $20.22 | $20.35 | $19.48 | $19.50 | $19.50 | 17,518,295 |
2022-03-16 | $21.03 | $21.53 | $19.95 | $19.96 | $19.96 | 28,140,047 |
2022-03-15 | $22.62 | $22.85 | $21.44 | $21.58 | $21.58 | 19,809,848 |
2022-03-14 | $22.33 | $23.11 | $21.85 | $22.99 | $22.99 | 16,155,900 |
2022-03-11 | $20.88 | $22.22 | $20.85 | $22.15 | $22.15 | 13,293,171 |
2022-03-10 | $21.34 | $21.85 | $21.13 | $21.25 | $21.25 | 15,211,265 |
2022-03-09 | $21.27 | $21.63 | $20.63 | $20.80 | $20.80 | 15,522,979 |
2022-03-08 | $22.34 | $22.90 | $21.08 | $22.46 | $22.46 | 40,091,704 |
2022-03-07 | $20.72 | $22.26 | $20.56 | $22.26 | $22.26 | 24,330,937 |
2022-03-04 | $20.42 | $20.98 | $20.24 | $20.68 | $20.68 | 14,453,545 |
2022-03-03 | $19.25 | $20.33 | $19.24 | $20.13 | $20.13 | 19,228,545 |
2022-03-02 | $20.06 | $20.39 | $19.41 | $19.56 | $19.56 | 18,174,257 |
2022-03-01 | $19.76 | $20.52 | $19.50 | $20.24 | $20.24 | 21,671,309 |
2022-02-28 | $20.14 | $20.26 | $19.44 | $19.59 | $19.59 | 21,449,928 |
2022-02-25 | $20.30 | $20.76 | $19.74 | $19.75 | $19.75 | 24,105,789 |
2022-02-24 | $23.28 | $23.32 | $20.33 | $20.38 | $20.38 | 39,289,142 |
2022-02-23 | $20.41 | $21.91 | $20.30 | $21.85 | $21.85 | 20,739,326 |
2022-02-22 | $20.77 | $21.25 | $20.09 | $20.81 | $20.81 | 24,931,847 |
2022-02-18 | $19.82 | $20.67 | $19.78 | $20.39 | $20.39 | 20,894,375 |
2022-02-17 | $19.17 | $19.99 | $19.09 | $19.95 | $19.95 | 14,119,781 |
2022-02-16 | $19.05 | $19.38 | $18.71 | $18.81 | $18.81 | 14,882,589 |
2022-02-15 | $19.17 | $19.30 | $18.78 | $18.79 | $18.79 | 15,095,252 |
2022-02-14 | $19.91 | $20.20 | $19.39 | $19.76 | $19.76 | 29,463,217 |
2022-02-11 | $18.65 | $19.98 | $18.48 | $19.84 | $19.84 | 25,820,435 |
2022-02-10 | $18.55 | $18.84 | $17.87 | $18.66 | $18.66 | 25,835,555 |
2022-02-09 | $18.17 | $18.33 | $17.84 | $17.85 | $17.85 | 12,113,695 |
2022-02-08 | $19.19 | $19.32 | $18.52 | $18.62 | $18.62 | 13,660,648 |
2022-02-07 | $18.71 | $19.21 | $18.45 | $19.08 | $19.08 | 14,815,803 |
2022-02-04 | $19.20 | $19.43 | $18.40 | $18.76 | $18.76 | 17,416,958 |
2022-02-03 | $18.79 | $19.37 | $18.45 | $19.27 | $19.27 | 21,767,006 |
2022-02-02 | $17.69 | $18.24 | $17.67 | $17.81 | $17.81 | 18,821,109 |
2022-02-01 | $18.23 | $18.76 | $18.05 | $18.10 | $18.10 | 23,289,104 |
2022-01-31 | $19.48 | $19.65 | $18.30 | $18.36 | $18.36 | 16,735,522 |
2022-01-28 | $20.69 | $21.33 | $19.60 | $19.62 | $19.62 | 28,213,106 |
2022-01-27 | $19.96 | $21.06 | $19.74 | $20.96 | $20.96 | 34,774,439 |
2022-01-26 | $19.53 | $20.98 | $19.06 | $20.48 | $20.48 | 39,376,871 |
2022-01-25 | $20.29 | $20.85 | $19.81 | $20.50 | $20.50 | 57,897,869 |
2022-01-24 | $20.40 | $21.71 | $19.48 | $19.52 | $19.52 | 89,110,799 |
2022-01-21 | $18.95 | $19.78 | $18.65 | $19.78 | $19.78 | 54,021,732 |
2022-01-20 | $17.90 | $18.77 | $17.49 | $18.71 | $18.71 | 20,168,748 |
2022-01-19 | $17.70 | $18.26 | $17.44 | $18.22 | $18.22 | 23,463,751 |
2022-01-18 | $17.53 | $17.91 | $17.34 | $17.81 | $17.81 | 22,726,007 |
2022-01-14 | $17.46 | $17.47 | $16.97 | $16.99 | $16.99 | 26,118,365 |
2022-01-13 | $16.28 | $17.30 | $16.22 | $17.21 | $17.21 | 26,799,110 |
2022-01-12 | $16.30 | $16.60 | $16.15 | $16.37 | $16.37 | 16,178,451 |
2022-01-11 | $17.11 | $17.30 | $16.50 | $16.50 | $16.50 | 17,277,296 |
2022-01-10 | $17.52 | $18.01 | $16.99 | $17.01 | $17.01 | 19,412,865 |
2022-01-07 | $16.70 | $17.22 | $16.55 | $17.07 | $17.07 | 18,211,193 |
2022-01-06 | $16.85 | $17.04 | $16.42 | $16.71 | $16.71 | 19,337,998 |
2022-01-05 | $15.86 | $16.70 | $15.76 | $16.70 | $16.70 | 16,107,835 |
2022-01-04 | $15.28 | $15.95 | $15.28 | $15.71 | $15.71 | 10,450,705 |
2022-01-03 | $15.53 | $15.69 | $15.30 | $15.31 | $15.31 | 12,130,092 |
2021-12-31 | $15.49 | $15.66 | $15.38 | $15.64 | $15.64 | 8,036,597 |
2021-12-30 | $15.36 | $15.48 | $15.19 | $15.44 | $15.44 | 10,587,225 |
2021-12-29 | $15.32 | $15.53 | $15.23 | $15.34 | $15.34 | 8,664,769 |
2021-12-28 | $15.13 | $15.41 | $15.12 | $15.34 | $15.34 | 8,864,240 |
2021-12-27 | $15.61 | $15.61 | $15.20 | $15.21 | $15.21 | 7,817,428 |
2021-12-23 | $15.92 | $15.94 | $15.60 | $15.72 | $15.72 | 7,134,984 |
2021-12-22 | $16.39 | $16.44 | $15.95 | $15.97 | $15.97 | 10,183,928 |
2021-12-21 | $16.82 | $17.17 | $16.33 | $16.35 | $16.35 | 9,969,427 |
2021-12-20 | $17.23 | $17.41 | $17.06 | $17.12 | $17.12 | 24,371,645 |
2021-12-17 | $16.95 | $17.07 | $16.44 | $16.81 | $16.81 | 24,201,960 |
2021-12-16 | $15.74 | $16.77 | $15.71 | $16.63 | $16.63 | 23,277,747 |
2021-12-15 | $16.61 | $16.95 | $15.79 | $15.83 | $15.83 | 28,078,832 |
2021-12-14 | $16.65 | $16.95 | $16.43 | $16.56 | $16.56 | 12,624,618 |
2021-12-13 | $15.78 | $16.28 | $15.77 | $16.26 | $16.26 | 12,163,219 |
2021-12-10 | $15.91 | $16.17 | $15.77 | $15.78 | $15.78 | 13,755,126 |
2021-12-09 | $15.78 | $16.16 | $15.63 | $16.14 | $16.14 | 9,883,477 |
2021-12-08 | $15.81 | $15.95 | $15.66 | $15.68 | $15.68 | 14,458,418 |
2021-12-07 | $16.24 | $16.25 | $15.77 | $15.80 | $15.80 | 12,497,492 |
2021-12-06 | $17.08 | $17.46 | $16.72 | $16.84 | $16.84 | 18,273,349 |
2021-12-03 | $16.41 | $17.48 | $16.34 | $17.10 | $17.10 | 43,334,156 |
2021-12-02 | $16.89 | $17.02 | $16.39 | $16.55 | $16.55 | 33,651,216 |
2021-12-01 | $15.86 | $16.82 | $15.69 | $16.81 | $16.81 | 20,102,170 |
2021-11-30 | $15.85 | $16.39 | $15.65 | $16.24 | $16.24 | 19,344,184 |
2021-11-29 | $16.09 | $16.15 | $15.68 | $15.77 | $15.77 | 11,574,123 |
2021-11-26 | $16.11 | $16.60 | $15.99 | $16.50 | $16.50 | 11,684,637 |
2021-11-24 | $16.21 | $16.39 | $15.87 | $15.89 | $15.89 | 8,472,791 |
2021-11-23 | $15.96 | $16.36 | $15.78 | $15.99 | $15.99 | 12,028,570 |
2021-11-22 | $15.37 | $15.86 | $15.13 | $15.86 | $15.86 | 6,620,905 |
2021-11-19 | $15.54 | $15.60 | $15.39 | $15.50 | $15.50 | 5,787,623 |
2021-11-18 | $15.82 | $16.02 | $15.63 | $15.66 | $15.66 | 7,369,422 |
2021-11-17 | $15.99 | $16.08 | $15.83 | $15.99 | $15.99 | 5,352,901 |
2021-11-16 | $16.31 | $16.32 | $15.97 | $16.02 | $16.02 | 5,065,476 |
2021-11-15 | $16.14 | $16.45 | $16.12 | $16.24 | $16.24 | 4,604,217 |
2021-11-12 | $16.49 | $16.63 | $16.20 | $16.23 | $16.23 | 5,339,393 |
2021-11-11 | $16.43 | $16.62 | $16.41 | $16.58 | $16.58 | 5,176,575 |
2021-11-10 | $16.45 | $16.85 | $16.20 | $16.68 | $16.68 | 10,165,758 |
2021-11-09 | $15.91 | $16.32 | $15.87 | $16.22 | $16.22 | 10,405,727 |
2021-11-08 | $15.96 | $16.04 | $15.87 | $16.01 | $16.01 | 6,247,677 |
2021-11-05 | $15.84 | $16.06 | $15.76 | $15.95 | $15.95 | 6,866,635 |
2021-11-04 | $16.29 | $16.34 | $15.90 | $15.97 | $15.97 | 7,161,059 |
2021-11-03 | $16.71 | $16.80 | $16.37 | $16.40 | $16.40 | 6,419,535 |
2021-11-02 | $16.95 | $16.95 | $16.72 | $16.74 | $16.74 | 4,899,648 |
2021-11-01 | $16.97 | $17.16 | $16.89 | $16.89 | $16.89 | 5,170,480 |
2021-10-29 | $17.48 | $17.49 | $17.00 | $17.02 | $17.02 | 5,923,223 |
2021-10-28 | $17.40 | $17.47 | $17.16 | $17.19 | $17.19 | 6,403,322 |
2021-10-27 | $17.61 | $17.64 | $17.28 | $17.60 | $17.60 | 6,480,099 |
2021-10-26 | $17.56 | $17.77 | $17.32 | $17.68 | $17.68 | 6,999,060 |
2021-10-25 | $17.99 | $18.19 | $17.68 | $17.78 | $17.78 | 5,196,373 |
2021-10-22 | $17.97 | $18.30 | $17.87 | $18.16 | $18.16 | 4,797,603 |
2021-10-21 | $18.14 | $18.17 | $17.82 | $17.84 | $17.84 | 3,406,152 |
2021-10-20 | $17.97 | $18.21 | $17.92 | $18.07 | $18.07 | 3,718,772 |
2021-10-19 | $18.18 | $18.25 | $18.02 | $18.02 | $18.02 | 4,115,628 |
2021-10-18 | $18.80 | $18.87 | $18.27 | $18.29 | $18.29 | 5,861,210 |
2021-10-15 | $18.79 | $18.89 | $18.66 | $18.66 | $18.66 | 5,167,553 |
2021-10-14 | $19.24 | $19.31 | $18.89 | $18.92 | $18.92 | 6,221,789 |
2021-10-13 | $19.70 | $19.92 | $19.56 | $19.63 | $19.63 | 7,572,807 |
2021-10-12 | $19.65 | $20.03 | $19.61 | $19.95 | $19.95 | 9,212,802 |
2021-10-11 | $19.68 | $19.83 | $19.30 | $19.82 | $19.82 | 6,027,788 |
2021-10-08 | $19.22 | $19.58 | $19.19 | $19.52 | $19.52 | 8,276,970 |
2021-10-07 | $19.35 | $19.40 | $19.03 | $19.34 | $19.34 | 8,802,765 |
2021-10-06 | $20.32 | $20.42 | $19.66 | $19.68 | $19.68 | 17,686,889 |
2021-10-05 | $20.38 | $20.40 | $19.68 | $19.95 | $19.95 | 10,267,624 |
2021-10-04 | $19.87 | $20.75 | $19.82 | $20.48 | $20.48 | 15,731,582 |
2021-10-01 | $19.85 | $20.32 | $19.55 | $19.68 | $19.68 | 14,050,971 |
2021-09-30 | $19.60 | $19.96 | $19.41 | $19.95 | $19.95 | 18,095,414 |
2021-09-29 | $19.55 | $19.85 | $19.34 | $19.76 | $19.76 | 14,564,809 |
2021-09-28 | $19.13 | $19.76 | $19.07 | $19.71 | $19.71 | 16,870,975 |
2021-09-27 | $18.67 | $18.92 | $18.57 | $18.66 | $18.66 | 12,647,366 |
2021-09-24 | $18.64 | $18.67 | $18.33 | $18.36 | $18.36 | 6,647,313 |
2021-09-23 | $18.64 | $18.70 | $18.30 | $18.41 | $18.41 | 10,120,115 |
2021-09-22 | $19.01 | $19.12 | $18.60 | $18.76 | $18.76 | 11,878,401 |
2021-09-21 | $18.97 | $19.24 | $18.83 | $19.13 | $19.13 | 10,265,841 |
2021-09-20 | $18.99 | $19.63 | $18.80 | $19.15 | $19.15 | 12,099,820 |
2021-09-17 | $18.03 | $18.50 | $18.03 | $18.41 | $18.41 | 9,301,860 |
2021-09-16 | $18.14 | $18.32 | $17.92 | $17.98 | $17.98 | 5,053,426 |
2021-09-15 | $18.24 | $18.46 | $17.97 | $18.00 | $18.00 | 5,575,467 |
2021-09-14 | $18.01 | $18.37 | $17.95 | $18.27 | $18.27 | 6,803,234 |
2021-09-13 | $17.91 | $18.37 | $17.87 | $18.16 | $18.16 | 8,656,928 |
2021-09-10 | $17.70 | $18.18 | $17.64 | $18.14 | $18.14 | 6,658,272 |
2021-09-09 | $17.74 | $17.90 | $17.63 | $17.87 | $17.87 | 5,827,321 |
2021-09-08 | $17.66 | $17.97 | $17.65 | $17.74 | $17.74 | 6,545,188 |
2021-09-07 | $17.68 | $17.78 | $17.57 | $17.62 | $17.62 | 3,826,314 |
2021-09-03 | $17.88 | $17.91 | $17.64 | $17.67 | $17.67 | 3,816,037 |
2021-09-02 | $17.65 | $17.91 | $17.62 | $17.78 | $17.78 | 4,245,830 |
2021-09-01 | $17.74 | $17.80 | $17.58 | $17.78 | $17.78 | 5,621,174 |
2021-08-31 | $17.79 | $17.98 | $17.79 | $17.85 | $17.85 | 4,151,979 |
2021-08-30 | $18.15 | $18.15 | $17.76 | $17.81 | $17.81 | 4,802,971 |
2021-08-27 | $18.53 | $18.56 | $18.17 | $18.22 | $18.22 | 4,938,298 |
2021-08-26 | $18.44 | $18.62 | $18.36 | $18.58 | $18.58 | 5,529,947 |
2021-08-25 | $18.37 | $18.44 | $18.29 | $18.36 | $18.36 | 3,414,582 |
2021-08-24 | $18.45 | $18.49 | $18.33 | $18.38 | $18.38 | 3,704,901 |
2021-08-23 | $18.97 | $18.97 | $18.43 | $18.51 | $18.51 | 6,120,398 |
2021-08-20 | $19.37 | $19.39 | $19.03 | $19.08 | $19.08 | 6,271,820 |
2021-08-19 | $19.89 | $19.92 | $19.30 | $19.49 | $19.49 | 10,311,998 |
2021-08-18 | $19.36 | $19.71 | $19.21 | $19.68 | $19.68 | 6,485,617 |
2021-08-17 | $19.27 | $19.56 | $19.15 | $19.30 | $19.30 | 7,014,739 |
2021-08-16 | $19.11 | $19.51 | $18.96 | $18.96 | $18.96 | 5,789,214 |
2021-08-13 | $19.09 | $19.14 | $18.95 | $18.98 | $18.98 | 3,448,394 |
2021-08-12 | $19.32 | $19.46 | $19.08 | $19.12 | $19.12 | 4,202,980 |
2021-08-11 | $19.05 | $19.40 | $19.01 | $19.26 | $19.26 | 5,411,175 |
2021-08-10 | $18.95 | $19.32 | $18.91 | $19.20 | $19.20 | 4,769,834 |
2021-08-09 | $19.03 | $19.14 | $18.94 | $18.99 | $18.99 | 3,200,649 |
2021-08-06 | $19.05 | $19.19 | $18.94 | $19.08 | $19.08 | 4,114,820 |
2021-08-05 | $19.07 | $19.13 | $18.89 | $18.89 | $18.89 | 4,231,403 |
2021-08-04 | $19.20 | $19.32 | $19.05 | $19.14 | $19.14 | 6,467,722 |
2021-08-03 | $19.36 | $19.71 | $19.20 | $19.20 | $19.20 | 7,368,119 |
2021-08-02 | $19.27 | $19.50 | $19.20 | $19.45 | $19.45 | 5,204,942 |
2021-07-30 | $19.68 | $19.68 | $19.39 | $19.45 | $19.45 | 5,543,999 |
2021-07-29 | $19.38 | $19.38 | $19.12 | $19.24 | $19.24 | 3,884,853 |
2021-07-28 | $19.35 | $19.59 | $19.14 | $19.31 | $19.31 | 8,234,645 |
2021-07-27 | $19.08 | $19.90 | $19.08 | $19.47 | $19.47 | 8,896,009 |
2021-07-26 | $19.16 | $19.24 | $19.00 | $19.04 | $19.04 | 4,914,515 |
2021-07-23 | $19.39 | $19.52 | $19.05 | $19.08 | $19.08 | 5,281,408 |
2021-07-22 | $19.79 | $19.79 | $19.53 | $19.55 | $19.55 | 4,617,785 |
2021-07-21 | $20.15 | $20.18 | $19.80 | $19.82 | $19.82 | 5,896,428 |
2021-07-20 | $20.48 | $20.68 | $19.94 | $20.12 | $20.12 | 8,409,281 |
2021-07-19 | $20.66 | $20.89 | $20.53 | $20.58 | $20.58 | 12,464,052 |
2021-07-16 | $19.84 | $20.30 | $19.73 | $20.26 | $20.26 | 6,453,120 |
2021-07-15 | $19.68 | $20.16 | $19.65 | $19.94 | $19.94 | 8,107,490 |
2021-07-14 | $19.47 | $19.75 | $19.39 | $19.67 | $19.67 | 5,330,656 |
2021-07-13 | $19.78 | $19.82 | $19.40 | $19.74 | $19.74 | 6,850,377 |
2021-07-12 | $19.73 | $19.90 | $19.68 | $19.74 | $19.74 | 3,620,828 |
2021-07-09 | $20.20 | $20.27 | $19.83 | $19.89 | $19.89 | 4,698,650 |
2021-07-08 | $20.48 | $20.62 | $20.04 | $20.12 | $20.12 | 9,240,640 |
2021-07-07 | $19.74 | $20.12 | $19.70 | $19.91 | $19.91 | 5,859,526 |
2021-07-06 | $20.09 | $20.40 | $19.95 | $20.00 | $20.00 | 4,107,858 |
2021-07-02 | $20.41 | $20.43 | $20.13 | $20.16 | $20.16 | 3,516,504 |
2021-07-01 | $20.70 | $20.85 | $20.58 | $20.63 | $20.63 | 3,333,408 |
2021-06-30 | $20.61 | $20.72 | $20.56 | $20.64 | $20.64 | 2,451,459 |
2021-06-29 | $20.76 | $20.85 | $20.59 | $20.59 | $20.59 | 2,512,728 |
2021-06-28 | $21.10 | $21.10 | $20.72 | $20.73 | $20.73 | 3,927,444 |
2021-06-25 | $21.14 | $21.33 | $21.10 | $21.25 | $21.25 | 3,286,231 |
2021-06-24 | $21.22 | $21.30 | $21.01 | $21.20 | $21.20 | 3,879,431 |
2021-06-23 | $21.49 | $21.57 | $21.33 | $21.48 | $21.48 | 3,651,849 |
2021-06-22 | $21.92 | $21.96 | $21.43 | $21.49 | $21.49 | 3,890,293 |
2021-06-21 | $22.16 | $22.45 | $21.86 | $21.90 | $21.90 | 4,205,340 |
2021-06-18 | $22.04 | $22.28 | $21.91 | $22.18 | $22.18 | 7,166,341 |
2021-06-17 | $22.54 | $22.55 | $21.70 | $21.83 | $21.83 | 6,169,996 |
2021-06-16 | $22.19 | $22.87 | $22.04 | $22.41 | $22.41 | 5,768,581 |
2021-06-15 | $22.00 | $22.34 | $21.96 | $22.25 | $22.25 | 2,562,006 |
2021-06-14 | $22.33 | $22.48 | $21.95 | $21.95 | $21.95 | 2,212,949 |
2021-06-11 | $22.50 | $22.59 | $22.39 | $22.39 | $22.39 | 2,884,284 |
2021-06-10 | $22.93 | $23.00 | $22.50 | $22.50 | $22.50 | 4,876,156 |
2021-06-09 | $22.81 | $23.01 | $22.70 | $22.99 | $22.99 | 2,805,002 |
2021-06-08 | $22.77 | $23.23 | $22.65 | $23.01 | $23.01 | 3,229,351 |
2021-06-07 | $23.25 | $23.33 | $23.02 | $23.02 | $23.02 | 3,169,994 |
2021-06-04 | $23.70 | $23.73 | $23.09 | $23.14 | $23.14 | 4,877,386 |
2021-06-03 | $23.90 | $24.22 | $23.72 | $23.99 | $23.99 | 7,047,979 |
2021-06-02 | $23.51 | $23.74 | $23.36 | $23.50 | $23.50 | 4,066,008 |
2021-06-01 | $23.23 | $23.77 | $23.17 | $23.59 | $23.59 | 5,657,592 |
2021-05-28 | $23.41 | $23.48 | $23.20 | $23.46 | $23.46 | 3,323,768 |
2021-05-27 | $23.45 | $23.60 | $23.35 | $23.57 | $23.57 | 4,439,400 |
2021-05-26 | $23.48 | $23.57 | $23.33 | $23.41 | $23.41 | 3,934,142 |
2021-05-25 | $23.42 | $23.74 | $23.31 | $23.57 | $23.57 | 5,819,299 |
2021-05-24 | $24.10 | $24.16 | $23.46 | $23.64 | $23.64 | 5,252,955 |
2021-05-21 | $23.96 | $24.52 | $23.90 | $24.48 | $24.48 | 6,585,877 |
2021-05-20 | $24.92 | $24.96 | $24.06 | $24.20 | $24.20 | 6,215,440 |
2021-05-19 | $26.09 | $26.15 | $25.12 | $25.16 | $25.16 | 17,771,929 |
2021-05-18 | $24.73 | $25.27 | $24.55 | $25.23 | $25.23 | 5,706,047 |
2021-05-17 | $24.87 | $25.34 | $24.76 | $24.88 | $24.88 | 7,868,019 |
2021-05-14 | $25.21 | $25.28 | $24.45 | $24.61 | $24.61 | 10,538,211 |
2021-05-13 | $25.64 | $26.14 | $25.23 | $25.74 | $25.74 | 15,792,850 |
2021-05-12 | $25.63 | $26.27 | $25.26 | $26.14 | $26.14 | 21,076,393 |
2021-05-11 | $25.71 | $25.81 | $24.73 | $24.84 | $24.84 | 15,215,900 |
2021-05-10 | $23.79 | $24.82 | $23.79 | $24.80 | $24.80 | 10,799,948 |
2021-05-07 | $23.57 | $23.76 | $23.24 | $23.60 | $23.60 | 9,305,669 |
2021-05-06 | $24.39 | $24.74 | $23.97 | $23.98 | $23.98 | 12,198,331 |
2021-05-05 | $23.88 | $24.47 | $23.88 | $24.36 | $24.36 | 4,303,331 |
2021-05-04 | $23.73 | $24.74 | $23.68 | $24.21 | $24.21 | 14,021,812 |
2021-05-03 | $22.95 | $23.42 | $22.83 | $23.37 | $23.37 | 6,049,531 |
2021-04-30 | $23.16 | $23.24 | $22.81 | $23.11 | $23.11 | 7,231,711 |
2021-04-29 | $22.52 | $23.27 | $22.47 | $22.82 | $22.82 | 7,275,608 |
2021-04-28 | $22.88 | $23.07 | $22.73 | $23.01 | $23.01 | 6,724,266 |
2021-04-27 | $22.60 | $22.96 | $22.56 | $22.84 | $22.84 | 6,323,778 |
2021-04-26 | $22.90 | $23.00 | $22.59 | $22.64 | $22.64 | 3,690,288 |
2021-04-23 | $23.44 | $23.44 | $22.75 | $22.92 | $22.92 | 4,175,642 |
2021-04-22 | $23.04 | $23.69 | $22.89 | $23.53 | $23.53 | 8,078,801 |
2021-04-21 | $23.57 | $23.71 | $22.95 | $22.96 | $22.96 | 4,533,220 |
2021-04-20 | $23.14 | $23.65 | $22.95 | $23.37 | $23.37 | 8,478,266 |
2021-04-19 | $22.85 | $23.30 | $22.68 | $23.04 | $23.04 | 8,719,710 |
2021-04-16 | $22.61 | $22.88 | $22.60 | $22.62 | $22.62 | 4,840,344 |
2021-04-15 | $22.97 | $23.00 | $22.63 | $22.67 | $22.67 | 6,608,669 |
2021-04-14 | $22.81 | $23.50 | $22.80 | $23.39 | $23.39 | 6,376,645 |
2021-04-13 | $23.18 | $23.20 | $22.78 | $22.85 | $22.85 | 4,402,637 |
2021-04-12 | $23.49 | $23.66 | $23.34 | $23.39 | $23.39 | 3,770,170 |
2021-04-09 | $23.83 | $23.92 | $23.31 | $23.33 | $23.33 | 3,849,189 |
2021-04-08 | $23.71 | $23.82 | $23.60 | $23.62 | $23.62 | 4,472,608 |
2021-04-07 | $24.31 | $24.45 | $24.00 | $24.14 | $24.14 | 3,625,328 |
2021-04-06 | $24.25 | $24.36 | $23.95 | $24.26 | $24.26 | 3,042,678 |
2021-04-05 | $24.83 | $24.85 | $24.09 | $24.20 | $24.20 | 4,280,480 |
2021-04-01 | $25.47 | $25.51 | $25.20 | $25.22 | $25.22 | 5,084,525 |
2021-03-31 | $26.61 | $26.68 | $25.84 | $26.13 | $26.13 | 6,116,777 |
2021-03-30 | $27.01 | $27.41 | $26.84 | $26.92 | $26.92 | 7,950,864 |
2021-03-29 | $26.75 | $27.25 | $26.49 | $26.69 | $26.69 | 9,346,927 |
2021-03-26 | $27.53 | $27.78 | $26.60 | $26.65 | $26.65 | 11,757,579 |
2021-03-25 | $27.73 | $28.18 | $27.21 | $27.48 | $27.48 | 13,888,452 |
2021-03-24 | $26.25 | $27.42 | $26.25 | $27.42 | $27.42 | 10,699,105 |
2021-03-23 | $26.09 | $26.64 | $25.86 | $26.54 | $26.54 | 8,678,669 |
2021-03-22 | $26.85 | $26.86 | $25.91 | $26.27 | $26.27 | 8,061,003 |
2021-03-19 | $27.52 | $27.90 | $27.01 | $27.26 | $27.26 | 12,111,959 |
2021-03-18 | $26.71 | $27.57 | $26.55 | $27.50 | $27.50 | 11,409,416 |
2021-03-17 | $26.62 | $26.91 | $25.58 | $25.90 | $25.90 | 8,895,605 |
2021-03-16 | $26.04 | $26.36 | $25.51 | $26.12 | $26.12 | 10,452,854 |
2021-03-15 | $26.93 | $27.22 | $26.38 | $26.41 | $26.41 | 7,982,929 |
2021-03-12 | $27.26 | $27.66 | $26.96 | $26.99 | $26.99 | 8,179,835 |
2021-03-11 | $26.96 | $27.13 | $26.24 | $26.55 | $26.55 | 7,801,335 |
2021-03-10 | $26.90 | $27.97 | $26.86 | $27.85 | $27.85 | 15,861,600 |
2021-03-09 | $28.56 | $28.66 | $27.30 | $27.69 | $27.69 | 11,043,139 |
2021-03-08 | $28.55 | $30.15 | $28.20 | $30.06 | $30.06 | 14,970,076 |
2021-03-05 | $28.82 | $30.60 | $28.28 | $28.44 | $28.44 | 26,311,226 |
2021-03-04 | $28.51 | $30.09 | $27.89 | $29.37 | $29.37 | 26,198,663 |
2021-03-03 | $27.05 | $28.44 | $26.90 | $28.43 | $28.43 | 10,732,579 |
2021-03-02 | $25.94 | $26.91 | $25.92 | $26.88 | $26.88 | 7,810,398 |
2021-03-01 | $26.78 | $27.02 | $25.97 | $26.01 | $26.01 | 6,158,222 |
2021-02-26 | $27.40 | $28.27 | $26.80 | $27.64 | $27.64 | 19,750,787 |
2021-02-25 | $26.55 | $28.19 | $26.13 | $27.96 | $27.96 | 19,018,617 |
2021-02-24 | $27.01 | $27.46 | $26.06 | $26.12 | $26.12 | 10,301,298 |
2021-02-23 | $27.30 | $28.27 | $26.27 | $26.55 | $26.55 | 19,092,901 |
2021-02-22 | $25.80 | $26.42 | $25.59 | $26.40 | $26.40 | 6,633,126 |
2021-02-19 | $24.68 | $25.26 | $24.66 | $25.11 | $25.11 | 4,651,117 |
2021-02-18 | $25.23 | $25.49 | $24.77 | $24.88 | $24.88 | 6,401,302 |
2021-02-17 | $24.87 | $25.22 | $24.62 | $24.67 | $24.67 | 6,551,195 |
2021-02-16 | $24.18 | $24.61 | $24.06 | $24.44 | $24.44 | 4,055,098 |
2021-02-12 | $24.70 | $24.86 | $24.28 | $24.29 | $24.29 | 2,830,690 |
2021-02-11 | $24.61 | $24.95 | $24.52 | $24.57 | $24.57 | 4,307,855 |
2021-02-10 | $24.52 | $25.34 | $24.45 | $24.85 | $24.85 | 5,278,055 |
2021-02-09 | $24.88 | $24.88 | $24.55 | $24.75 | $24.75 | 2,479,782 |
2021-02-08 | $24.79 | $25.05 | $24.71 | $24.74 | $24.74 | 3,003,979 |
2021-02-05 | $25.09 | $25.34 | $24.91 | $25.07 | $25.07 | 3,681,659 |
2021-02-04 | $25.62 | $25.84 | $25.22 | $25.22 | $25.22 | 3,131,794 |
2021-02-03 | $25.31 | $25.86 | $25.25 | $25.86 | $25.86 | 4,433,194 |
2021-02-02 | $26.00 | $26.03 | $25.46 | $25.63 | $25.63 | 4,771,043 |
2021-02-01 | $27.27 | $27.62 | $26.34 | $26.50 | $26.50 | 5,820,736 |
2021-01-29 | $27.09 | $28.21 | $26.89 | $27.89 | $27.89 | 11,865,950 |
2021-01-28 | $26.91 | $27.01 | $25.92 | $26.76 | $26.76 | 6,990,431 |
2021-01-27 | $26.05 | $27.43 | $26.04 | $27.04 | $27.04 | 9,077,995 |
2021-01-26 | $25.64 | $25.89 | $25.50 | $25.68 | $25.68 | 3,117,770 |
2021-01-25 | $25.63 | $26.82 | $25.40 | $25.72 | $25.72 | 8,248,036 |
2021-01-22 | $26.22 | $26.29 | $26.02 | $26.18 | $26.18 | 3,234,988 |
2021-01-21 | $26.24 | $26.47 | $25.92 | $26.01 | $26.01 | 3,455,769 |
2021-01-20 | $6.78 | $6.79 | $6.57 | $6.62 | $26.48 | 1,986,726 |
2021-01-19 | $7.04 | $7.09 | $6.91 | $6.93 | $27.72 | 1,327,806 |
2021-01-15 | $7.05 | $7.21 | $7.00 | $7.15 | $28.60 | 2,165,048 |
2021-01-14 | $6.94 | $7.06 | $6.89 | $7.03 | $28.12 | 1,182,072 |
2021-01-13 | $7.05 | $7.07 | $6.92 | $6.96 | $27.84 | 989,153 |
2021-01-12 | $7.02 | $7.18 | $6.99 | $7.05 | $28.20 | 1,212,146 |
2021-01-11 | $6.96 | $7.07 | $6.92 | $7.05 | $28.20 | 2,036,299 |
2021-01-08 | $6.91 | $7.02 | $6.82 | $6.83 | $27.32 | 2,517,659 |
2021-01-07 | $7.24 | $7.25 | $6.98 | $7.01 | $28.04 | 2,538,587 |
2021-01-06 | $7.39 | $7.44 | $7.18 | $7.37 | $29.48 | 3,483,353 |
2021-01-05 | $7.35 | $7.35 | $7.17 | $7.19 | $28.76 | 1,541,257 |
2021-01-04 | $7.04 | $7.49 | $7.03 | $7.30 | $29.20 | 2,740,380 |
2020-12-31 | $7.14 | $7.19 | $7.08 | $7.10 | $28.40 | 1,145,137 |
2020-12-30 | $7.09 | $7.17 | $7.07 | $7.14 | $28.56 | 982,896 |
2020-12-29 | $7.09 | $7.18 | $7.06 | $7.14 | $28.56 | 1,761,376 |
2020-12-28 | $7.18 | $7.26 | $7.13 | $7.16 | $28.64 | 1,319,718 |
2020-12-24 | $7.36 | $7.36 | $7.27 | $7.30 | $29.20 | 483,008 |
2020-12-23 | $7.28 | $7.37 | $7.27 | $7.37 | $29.48 | 1,241,425 |
2020-12-22 | $7.29 | $7.43 | $7.24 | $7.29 | $29.16 | 1,019,991 |
2020-12-21 | $7.44 | $7.58 | $7.30 | $7.32 | $29.28 | 1,583,880 |
2020-12-18 | $7.22 | $7.42 | $7.22 | $7.30 | $29.20 | 1,169,879 |
2020-12-17 | $7.28 | $7.34 | $7.25 | $7.27 | $29.08 | 963,789 |
2020-12-16 | $7.42 | $7.47 | $7.32 | $7.36 | $29.44 | 1,067,530 |
2020-12-15 | $7.49 | $7.60 | $7.43 | $7.43 | $29.72 | 1,002,480 |
2020-12-14 | $7.65 | $7.66 | $7.50 | $7.60 | $30.40 | 1,842,966 |
2020-12-11 | $7.77 | $7.89 | $7.70 | $7.71 | $30.84 | 1,540,713 |
2020-12-10 | $7.86 | $7.91 | $7.62 | $7.67 | $30.68 | 2,314,228 |
2020-12-09 | $7.43 | $7.79 | $7.40 | $7.73 | $30.92 | 3,073,355 |
2020-12-08 | $7.48 | $7.57 | $7.39 | $7.41 | $29.64 | 1,532,743 |
2020-12-07 | $7.54 | $7.54 | $7.44 | $7.45 | $29.80 | 1,447,046 |
2020-12-04 | $7.61 | $7.64 | $7.53 | $7.54 | $30.16 | 1,172,007 |
2020-12-03 | $7.61 | $7.64 | $7.52 | $7.62 | $30.48 | 1,621,318 |
2020-12-02 | $7.70 | $7.80 | $7.61 | $7.62 | $30.48 | 1,518,076 |
2020-12-01 | $7.74 | $7.79 | $7.56 | $7.64 | $30.56 | 1,981,852 |
2020-11-30 | $7.87 | $8.11 | $7.83 | $7.85 | $31.40 | 2,149,307 |
2020-11-27 | $7.93 | $7.94 | $7.82 | $7.89 | $31.56 | 799,078 |
2020-11-25 | $8.08 | $8.13 | $7.99 | $8.03 | $32.12 | 1,584,861 |
2020-11-24 | $8.30 | $8.41 | $8.10 | $8.13 | $32.52 | 1,787,556 |
2020-11-23 | $8.32 | $8.50 | $8.23 | $8.37 | $33.48 | 1,887,056 |
2020-11-20 | $8.25 | $8.38 | $8.22 | $8.38 | $33.52 | 1,289,495 |
2020-11-19 | $8.43 | $8.46 | $8.24 | $8.27 | $33.08 | 2,096,124 |
2020-11-18 | $8.30 | $8.40 | $8.20 | $8.40 | $33.60 | 1,560,752 |
2020-11-17 | $8.20 | $8.30 | $8.18 | $8.26 | $33.04 | 1,702,261 |
2020-11-16 | $8.35 | $8.40 | $8.19 | $8.23 | $32.92 | 1,922,420 |
2020-11-13 | $8.40 | $8.53 | $8.30 | $8.33 | $33.32 | 1,914,329 |
2020-11-12 | $8.38 | $8.56 | $8.28 | $8.49 | $33.96 | 2,227,381 |
2020-11-11 | $8.66 | $8.68 | $8.39 | $8.40 | $33.60 | 2,053,594 |
2020-11-10 | $8.71 | $8.97 | $8.62 | $8.80 | $35.20 | 4,373,360 |
2020-11-09 | $7.99 | $8.53 | $7.92 | $8.52 | $34.08 | 6,041,804 |
2020-11-06 | $8.22 | $8.44 | $8.13 | $8.18 | $32.72 | 2,235,718 |
2020-11-05 | $8.26 | $8.33 | $8.12 | $8.19 | $32.76 | 3,403,238 |
2020-11-04 | $8.86 | $8.99 | $8.51 | $8.63 | $34.52 | 5,039,770 |
2020-11-03 | $9.68 | $9.76 | $9.32 | $9.49 | $37.96 | 3,503,349 |
2020-11-02 | $9.70 | $10.04 | $9.56 | $9.82 | $39.28 | 3,083,772 |
2020-10-30 | $9.54 | $10.03 | $9.48 | $9.85 | $39.40 | 4,960,929 |
2020-10-29 | $9.63 | $9.68 | $9.17 | $9.40 | $37.60 | 2,843,885 |
2020-10-28 | $9.32 | $9.75 | $9.29 | $9.74 | $38.96 | 3,862,990 |
2020-10-27 | $9.12 | $9.19 | $8.97 | $9.03 | $36.12 | 2,012,037 |
2020-10-26 | $9.05 | $9.41 | $8.87 | $9.17 | $36.68 | 2,897,508 |
2020-10-23 | $8.91 | $9.10 | $8.89 | $8.89 | $35.56 | 1,999,642 |
2020-10-22 | $8.90 | $9.16 | $8.83 | $8.93 | $35.72 | 2,458,734 |
2020-10-21 | $8.91 | $8.97 | $8.75 | $8.93 | $35.72 | 2,104,864 |
2020-10-20 | $8.90 | $9.02 | $8.73 | $8.93 | $35.72 | 2,784,517 |
2020-10-19 | $8.56 | $9.04 | $8.51 | $8.98 | $35.92 | 3,567,973 |
2020-10-16 | $8.49 | $8.70 | $8.40 | $8.70 | $34.80 | 2,000,294 |
2020-10-15 | $8.77 | $8.80 | $8.56 | $8.59 | $34.36 | 2,580,205 |
2020-10-14 | $8.30 | $8.58 | $8.24 | $8.47 | $33.88 | 2,593,935 |
2020-10-13 | $8.24 | $8.42 | $8.20 | $8.34 | $33.36 | 2,749,587 |
2020-10-12 | $8.59 | $8.66 | $8.16 | $8.35 | $33.40 | 2,620,242 |
2020-10-09 | $9.07 | $9.09 | $8.88 | $8.88 | $35.52 | 2,035,717 |
2020-10-08 | $9.12 | $9.24 | $9.10 | $9.17 | $36.68 | 1,892,506 |
2020-10-07 | $9.41 | $9.46 | $9.21 | $9.25 | $37.00 | 1,813,226 |
2020-10-06 | $9.34 | $9.67 | $9.21 | $9.60 | $38.40 | 3,268,341 |
2020-10-05 | $9.54 | $9.55 | $9.25 | $9.26 | $37.04 | 1,947,858 |
2020-10-02 | $9.59 | $9.75 | $9.34 | $9.68 | $38.72 | 5,253,230 |
2020-10-01 | $9.20 | $9.34 | $9.13 | $9.17 | $36.68 | 2,673,334 |
2020-09-30 | $9.61 | $9.61 | $9.25 | $9.45 | $37.80 | 3,142,398 |
2020-09-29 | $9.55 | $9.65 | $9.48 | $9.62 | $38.48 | 1,653,834 |
2020-09-28 | $9.57 | $9.77 | $9.52 | $9.53 | $38.12 | 3,143,146 |
2020-09-25 | $10.37 | $10.50 | $9.87 | $9.93 | $39.72 | 4,175,552 |
2020-09-24 | $10.71 | $10.75 | $10.16 | $10.42 | $41.68 | 5,686,267 |
2020-09-23 | $9.95 | $10.59 | $9.93 | $10.53 | $42.12 | 3,960,657 |
2020-09-22 | $10.11 | $10.37 | $9.87 | $9.91 | $39.64 | 3,661,724 |
2020-09-21 | $10.69 | $10.88 | $10.29 | $10.30 | $41.20 | 6,075,643 |
2020-09-18 | $10.03 | $10.70 | $9.99 | $10.40 | $41.60 | 5,157,653 |
2020-09-17 | $10.32 | $10.38 | $9.97 | $10.12 | $40.48 | 5,255,547 |
2020-09-16 | $9.47 | $9.84 | $9.42 | $9.83 | $39.32 | 3,231,776 |
2020-09-15 | $9.52 | $9.64 | $9.41 | $9.51 | $38.04 | 3,292,296 |
2020-09-14 | $9.86 | $9.95 | $9.64 | $9.79 | $39.16 | 2,956,210 |
2020-09-11 | $9.86 | $10.41 | $9.79 | $10.13 | $40.52 | 6,474,445 |
2020-09-10 | $9.40 | $10.13 | $9.32 | $10.02 | $40.08 | 6,656,564 |
2020-09-09 | $9.81 | $9.99 | $9.46 | $9.63 | $38.52 | 5,243,182 |
2020-09-08 | $10.08 | $10.24 | $9.67 | $10.21 | $40.84 | 9,278,197 |
2020-09-04 | $9.19 | $10.07 | $8.98 | $9.33 | $37.32 | 11,965,199 |
2020-09-03 | $8.49 | $9.25 | $8.48 | $9.09 | $36.36 | 12,813,946 |
2020-09-02 | $8.23 | $8.58 | $8.22 | $8.25 | $33.00 | 3,998,580 |
2020-09-01 | $8.55 | $8.65 | $8.40 | $8.42 | $33.68 | 3,177,345 |
2020-08-31 | $8.82 | $8.85 | $8.59 | $8.70 | $34.80 | 3,131,325 |
2020-08-28 | $8.87 | $8.95 | $8.82 | $8.85 | $35.40 | 1,948,933 |
2020-08-27 | $8.82 | $9.09 | $8.77 | $8.94 | $35.76 | 3,426,269 |
2020-08-26 | $9.21 | $9.22 | $8.88 | $8.89 | $35.56 | 2,714,133 |
2020-08-25 | $9.50 | $9.52 | $9.28 | $9.29 | $37.16 | 1,779,581 |
2020-08-24 | $9.33 | $9.60 | $9.27 | $9.43 | $37.72 | 2,381,440 |
2020-08-21 | $9.67 | $9.72 | $9.53 | $9.56 | $38.24 | 2,186,044 |
2020-08-20 | $10.03 | $10.05 | $9.65 | $9.69 | $38.76 | 1,956,336 |
2020-08-19 | $9.84 | $10.00 | $9.76 | $9.97 | $39.88 | 1,805,265 |
2020-08-18 | $9.96 | $10.06 | $9.80 | $9.83 | $39.32 | 2,105,218 |
2020-08-17 | $10.14 | $10.14 | $10.00 | $10.03 | $40.12 | 1,637,711 |
2020-08-14 | $10.20 | $10.38 | $10.18 | $10.27 | $41.08 | 1,611,483 |
2020-08-13 | $10.24 | $10.32 | $10.07 | $10.25 | $41.00 | 2,648,185 |
2020-08-12 | $10.66 | $10.66 | $10.21 | $10.28 | $41.12 | 2,705,875 |
2020-08-11 | $10.54 | $10.88 | $10.43 | $10.85 | $43.40 | 2,973,740 |
2020-08-10 | $10.33 | $10.72 | $10.32 | $10.44 | $41.76 | 2,591,916 |
2020-08-07 | $10.17 | $10.52 | $10.10 | $10.35 | $41.40 | 2,514,738 |
2020-08-06 | $10.41 | $10.46 | $10.09 | $10.12 | $40.48 | 2,386,689 |
2020-08-05 | $10.42 | $10.48 | $10.36 | $10.39 | $41.56 | 1,538,200 |
2020-08-04 | $10.57 | $10.63 | $10.44 | $10.44 | $41.76 | 1,774,877 |
2020-08-03 | $10.64 | $10.65 | $10.47 | $10.54 | $42.16 | 2,578,825 |
2020-07-31 | $10.83 | $11.24 | $10.81 | $10.81 | $43.24 | 3,586,464 |
2020-07-30 | $11.52 | $11.62 | $11.18 | $11.21 | $44.84 | 3,114,987 |
2020-07-29 | $11.48 | $11.51 | $11.26 | $11.34 | $45.36 | 2,498,167 |
2020-07-28 | $11.38 | $11.64 | $11.35 | $11.62 | $46.48 | 2,424,345 |
2020-07-27 | $11.58 | $11.66 | $11.29 | $11.33 | $45.32 | 2,756,263 |
2020-07-24 | $11.89 | $12.12 | $11.62 | $11.75 | $47.00 | 5,411,608 |
2020-07-23 | $10.99 | $11.65 | $10.93 | $11.53 | $46.12 | 4,216,737 |
2020-07-22 | $11.00 | $11.15 | $10.88 | $10.96 | $43.84 | 1,848,731 |
2020-07-21 | $10.69 | $11.10 | $10.67 | $11.03 | $44.12 | 3,211,487 |
2020-07-20 | $11.40 | $11.52 | $10.75 | $10.81 | $43.24 | 3,353,679 |
2020-07-17 | $11.43 | $11.66 | $11.38 | $11.46 | $45.84 | 1,832,827 |
2020-07-16 | $11.59 | $11.79 | $11.43 | $11.49 | $45.96 | 3,098,279 |
2020-07-15 | $11.25 | $11.63 | $11.17 | $11.35 | $45.40 | 4,189,040 |
2020-07-14 | $11.77 | $12.06 | $11.34 | $11.38 | $45.52 | 7,100,259 |
2020-07-13 | $10.86 | $11.62 | $10.60 | $11.54 | $46.16 | 6,483,863 |
2020-07-10 | $11.26 | $11.50 | $11.07 | $11.08 | $44.32 | 2,406,431 |
2020-07-09 | $11.28 | $11.65 | $11.18 | $11.25 | $45.00 | 3,823,398 |
2020-07-08 | $11.61 | $11.76 | $11.43 | $11.45 | $45.80 | 2,207,118 |
2020-07-07 | $11.61 | $11.77 | $11.36 | $11.74 | $46.96 | 2,766,299 |
2020-07-06 | $11.88 | $11.88 | $11.54 | $11.59 | $46.36 | 2,446,515 |
2020-07-02 | $12.11 | $12.24 | $11.98 | $12.20 | $48.80 | 2,268,922 |
2020-07-01 | $12.66 | $12.71 | $12.25 | $12.37 | $49.48 | 2,443,518 |
2020-06-30 | $13.18 | $13.19 | $12.59 | $12.68 | $50.72 | 2,325,946 |
2020-06-29 | $13.50 | $13.79 | $13.18 | $13.18 | $52.72 | 3,038,648 |
2020-06-26 | $12.89 | $13.52 | $12.87 | $13.48 | $53.92 | 3,904,504 |
2020-06-25 | $13.10 | $13.38 | $12.83 | $12.86 | $51.44 | 2,875,129 |
2020-06-24 | $12.68 | $13.27 | $12.55 | $13.10 | $52.40 | 3,458,086 |
2020-06-23 | $12.63 | $12.70 | $12.35 | $12.59 | $50.36 | 2,696,642 |
2020-06-22 | $13.13 | $13.17 | $12.79 | $12.80 | $51.20 | 1,791,057 |
2020-06-19 | $12.85 | $13.31 | $12.82 | $13.13 | $52.52 | 2,466,820 |
2020-06-18 | $13.24 | $13.31 | $13.09 | $13.13 | $52.52 | 1,531,410 |
2020-06-17 | $13.11 | $13.28 | $12.98 | $13.19 | $52.76 | 1,590,325 |
2020-06-16 | $13.17 | $13.70 | $13.10 | $13.26 | $53.04 | 3,462,629 |
2020-06-15 | $14.52 | $14.62 | $13.67 | $13.76 | $55.04 | 3,292,756 |
2020-06-12 | $13.69 | $14.60 | $13.54 | $14.12 | $56.48 | 5,973,823 |
2020-06-11 | $13.46 | $14.33 | $13.31 | $14.32 | $57.28 | 3,603,315 |
2020-06-10 | $13.17 | $13.22 | $12.85 | $13.03 | $52.12 | 2,940,791 |
2020-06-09 | $13.65 | $13.67 | $13.25 | $13.36 | $53.44 | 1,647,127 |
2020-06-08 | $13.79 | $13.96 | $13.54 | $13.54 | $54.16 | 1,563,016 |
2020-06-05 | $14.21 | $14.26 | $13.69 | $13.77 | $55.08 | 2,808,760 |
2020-06-04 | $14.18 | $14.50 | $14.01 | $14.35 | $57.40 | 1,911,748 |
2020-06-03 | $14.20 | $14.30 | $14.05 | $14.13 | $56.52 | 1,250,698 |
2020-06-02 | $14.42 | $14.71 | $14.26 | $14.27 | $57.08 | 1,151,500 |
2020-06-01 | $14.68 | $14.72 | $14.42 | $14.44 | $57.76 | 1,147,706 |
2020-05-29 | $14.92 | $15.15 | $14.52 | $14.60 | $58.40 | 2,852,313 |
2020-05-28 | $15.12 | $15.12 | $14.54 | $15.01 | $60.04 | 2,112,701 |
2020-05-27 | $15.18 | $15.79 | $14.94 | $14.95 | $59.80 | 2,426,673 |
2020-05-26 | $14.55 | $15.16 | $14.53 | $15.11 | $60.44 | 1,536,400 |
2020-05-22 | $15.21 | $15.33 | $15.01 | $15.05 | $60.20 | 1,381,560 |
2020-05-21 | $14.82 | $15.21 | $14.73 | $15.15 | $60.60 | 2,210,460 |
2020-05-20 | $15.09 | $15.09 | $14.78 | $14.82 | $59.28 | 1,599,116 |
2020-05-19 | $15.34 | $15.47 | $15.04 | $15.45 | $61.80 | 1,733,747 |
2020-05-18 | $15.52 | $15.65 | $15.22 | $15.36 | $61.44 | 2,171,637 |
2020-05-15 | $16.62 | $16.68 | $15.96 | $15.97 | $63.88 | 2,305,581 |
2020-05-14 | $16.75 | $17.05 | $16.17 | $16.17 | $64.68 | 2,536,987 |
2020-05-13 | $16.07 | $16.93 | $15.79 | $16.53 | $66.12 | 3,289,432 |
2020-05-12 | $15.43 | $16.15 | $15.33 | $16.13 | $64.52 | 1,917,263 |
2020-05-11 | $15.98 | $16.00 | $15.35 | $15.52 | $62.08 | 1,769,904 |
2020-05-08 | $15.99 | $16.12 | $15.77 | $15.79 | $63.16 | 1,826,696 |
2020-05-07 | $16.25 | $16.43 | $16.09 | $16.21 | $64.84 | 2,291,076 |
2020-05-06 | $16.61 | $16.79 | $16.35 | $16.65 | $66.60 | 1,837,475 |
2020-05-05 | $16.90 | $17.00 | $16.47 | $16.86 | $67.44 | 1,831,531 |
2020-05-04 | $17.85 | $17.94 | $17.22 | $17.25 | $69.00 | 1,722,986 |
2020-05-01 | $17.41 | $17.83 | $17.08 | $17.68 | $70.72 | 2,009,664 |
2020-04-30 | $16.57 | $16.97 | $16.56 | $16.70 | $66.80 | 1,954,591 |
2020-04-29 | $17.19 | $17.37 | $16.56 | $16.76 | $67.04 | 2,036,190 |
2020-04-28 | $17.05 | $18.03 | $17.05 | $17.99 | $71.96 | 3,091,664 |
2020-04-27 | $17.25 | $17.52 | $17.17 | $17.38 | $69.52 | 1,657,931 |
2020-04-24 | $18.13 | $18.38 | $17.56 | $17.60 | $70.40 | 2,116,477 |
2020-04-23 | $17.98 | $18.27 | $17.53 | $18.20 | $72.80 | 2,613,916 |
2020-04-22 | $18.46 | $18.62 | $17.89 | $18.11 | $72.44 | 1,821,335 |
2020-04-21 | $18.30 | $19.48 | $18.22 | $19.28 | $77.12 | 2,981,151 |
2020-04-20 | $17.88 | $17.97 | $17.44 | $17.97 | $71.88 | 1,839,001 |
2020-04-17 | $17.41 | $18.07 | $17.32 | $17.56 | $70.24 | 2,444,456 |
2020-04-16 | $18.13 | $18.51 | $17.68 | $17.86 | $71.44 | 3,381,223 |
2020-04-15 | $18.72 | $18.94 | $18.24 | $18.55 | $74.20 | 2,531,690 |
2020-04-14 | $19.04 | $19.19 | $18.03 | $18.13 | $72.52 | 3,462,811 |
2020-04-13 | $20.48 | $20.73 | $19.77 | $19.85 | $79.40 | 2,320,432 |
2020-04-09 | $20.05 | $20.69 | $19.83 | $20.33 | $81.32 | 2,734,499 |
2020-04-08 | $20.88 | $21.28 | $20.24 | $20.40 | $81.60 | 2,286,159 |
2020-04-07 | $20.04 | $21.36 | $19.97 | $21.31 | $85.24 | 3,124,218 |
2020-04-06 | $22.93 | $23.26 | $21.00 | $21.29 | $85.16 | 2,178,220 |
2020-04-03 | $24.29 | $25.36 | $23.88 | $24.78 | $99.12 | 1,878,725 |
2020-04-02 | $25.38 | $25.55 | $24.11 | $24.14 | $96.56 | 2,878,292 |
2020-04-01 | $24.57 | $25.52 | $23.86 | $25.13 | $100.52 | 2,262,422 |
2020-03-31 | $22.92 | $23.48 | $22.06 | $23.21 | $92.84 | 2,422,697 |
2020-03-30 | $24.13 | $24.31 | $22.70 | $22.79 | $91.16 | 2,048,069 |
2020-03-27 | $24.24 | $24.78 | $23.40 | $24.70 | $98.80 | 2,037,558 |
2020-03-26 | $25.39 | $25.42 | $22.89 | $23.05 | $92.20 | 3,111,761 |
2020-03-25 | $25.23 | $26.45 | $23.84 | $25.89 | $103.56 | 2,893,112 |
2020-03-24 | $27.00 | $27.54 | $25.51 | $25.52 | $101.82 | 2,868,724 |
2020-03-23 | $30.01 | $32.11 | $28.83 | $30.05 | $119.90 | 3,487,291 |
2020-03-20 | $26.73 | $30.40 | $26.41 | $30.24 | $120.66 | 3,418,561 |
2020-03-19 | $28.69 | $30.03 | $26.09 | $27.98 | $111.64 | 3,276,945 |
2020-03-18 | $29.96 | $31.30 | $27.68 | $28.48 | $113.63 | 2,790,313 |
2020-03-17 | $29.30 | $31.30 | $26.03 | $26.86 | $107.17 | 3,441,151 |
2020-03-16 | $30.26 | $31.30 | $27.38 | $31.05 | $123.89 | 3,122,496 |
2020-03-13 | $27.30 | $30.60 | $24.88 | $25.04 | $99.91 | 3,372,615 |
2020-03-12 | $29.60 | $31.00 | $27.33 | $30.88 | $123.21 | 4,544,838 |
2020-03-11 | $25.18 | $26.71 | $24.83 | $26.09 | $104.10 | 2,290,001 |
2020-03-10 | $24.86 | $26.93 | $24.00 | $24.00 | $95.76 | 3,567,843 |
2020-03-09 | $27.06 | $27.10 | $25.23 | $26.94 | $107.49 | 3,305,134 |
2020-03-06 | $24.39 | $24.77 | $23.42 | $23.62 | $94.24 | 4,320,874 |
2020-03-05 | $22.70 | $23.18 | $21.95 | $22.88 | $91.29 | 2,947,675 |
2020-03-04 | $22.66 | $23.11 | $21.55 | $21.59 | $86.14 | 3,515,707 |
2020-03-03 | $21.94 | $23.90 | $21.46 | $23.50 | $93.76 | 4,305,954 |
2020-03-02 | $23.89 | $24.58 | $22.08 | $22.08 | $88.10 | 4,111,272 |
2020-02-28 | $26.19 | $26.44 | $24.29 | $24.48 | $97.67 | 6,269,346 |
2020-02-27 | $23.54 | $24.67 | $22.84 | $24.65 | $98.35 | 3,811,554 |
2020-02-26 | $22.35 | $22.73 | $21.59 | $22.40 | $89.37 | 2,812,487 |
2020-02-25 | $21.10 | $22.74 | $20.96 | $22.60 | $90.17 | 4,217,308 |
2020-02-24 | $21.41 | $21.66 | $20.96 | $21.45 | $85.58 | 3,220,655 |
2020-02-21 | $19.37 | $20.07 | $19.31 | $19.92 | $79.48 | 1,648,552 |
2020-02-20 | $18.92 | $19.63 | $18.83 | $19.18 | $76.53 | 1,157,089 |
2020-02-19 | $18.98 | $19.00 | $18.75 | $18.81 | $75.05 | 601,484 |
2020-02-18 | $19.41 | $19.43 | $19.11 | $19.20 | $76.61 | 668,498 |
2020-02-14 | $19.27 | $19.38 | $19.17 | $19.21 | $76.65 | 576,298 |
2020-02-13 | $19.53 | $19.57 | $19.15 | $19.31 | $77.05 | 822,862 |
2020-02-12 | $19.41 | $19.50 | $19.24 | $19.26 | $76.85 | 588,889 |
2020-02-11 | $19.42 | $19.74 | $19.30 | $19.64 | $78.36 | 773,038 |
2020-02-10 | $20.26 | $20.26 | $19.64 | $19.64 | $78.36 | 645,175 |
2020-02-07 | $20.13 | $20.24 | $19.91 | $20.12 | $80.28 | 932,989 |
2020-02-06 | $20.19 | $20.34 | $19.94 | $19.94 | $79.56 | 740,134 |
2020-02-05 | $19.95 | $20.54 | $19.93 | $20.28 | $80.92 | 1,385,504 |
2020-02-04 | $20.82 | $20.96 | $20.35 | $20.43 | $81.51 | 1,189,904 |
2020-02-03 | $21.87 | $21.89 | $21.30 | $21.43 | $85.50 | 825,593 |
2020-01-31 | $21.22 | $22.22 | $21.21 | $22.08 | $88.10 | 1,440,200 |
2020-01-30 | $21.84 | $21.95 | $21.37 | $21.39 | $85.34 | 1,330,794 |
2020-01-29 | $21.37 | $21.73 | $21.32 | $21.56 | $86.02 | 655,663 |
2020-01-28 | $21.97 | $22.09 | $21.50 | $21.60 | $86.18 | 1,302,869 |
2020-01-27 | $22.35 | $22.47 | $22.07 | $22.29 | $88.94 | 1,572,452 |
2020-01-24 | $20.85 | $21.59 | $20.81 | $21.41 | $85.42 | 1,041,160 |
2020-01-23 | $21.22 | $21.40 | $21.04 | $21.07 | $84.07 | 512,819 |
2020-01-22 | $21.08 | $21.23 | $20.94 | $21.18 | $84.51 | 460,461 |
2020-01-21 | $21.40 | $21.40 | $21.19 | $21.28 | $84.91 | 535,220 |
2020-01-17 | $21.29 | $21.51 | $21.24 | $21.27 | $84.87 | 675,008 |
2020-01-16 | $21.68 | $21.77 | $21.47 | $21.48 | $85.70 | 557,570 |
2020-01-15 | $21.87 | $22.02 | $21.68 | $21.89 | $87.34 | 580,151 |
2020-01-14 | $21.76 | $21.96 | $21.69 | $21.90 | $87.38 | 723,069 |
2020-01-13 | $22.06 | $22.13 | $21.72 | $21.74 | $86.74 | 655,416 |
2020-01-10 | $21.95 | $22.32 | $21.95 | $22.24 | $88.74 | 754,650 |
2020-01-09 | $22.14 | $22.38 | $22.05 | $22.11 | $88.22 | 779,074 |
2020-01-08 | $22.86 | $22.92 | $22.29 | $22.52 | $89.85 | 946,321 |
2020-01-07 | $22.83 | $22.98 | $22.71 | $22.85 | $91.17 | 455,917 |
2020-01-06 | $23.50 | $23.55 | $22.83 | $22.85 | $91.17 | 669,530 |
2020-01-03 | $23.31 | $23.31 | $22.86 | $23.13 | $92.29 | 765,764 |
2020-01-02 | $23.10 | $23.18 | $22.72 | $22.72 | $90.65 | 899,034 |
2019-12-31 | $23.73 | $23.80 | $23.45 | $23.50 | $93.76 | 587,869 |
2019-12-30 | $23.29 | $23.79 | $23.27 | $23.57 | $94.04 | 866,675 |
2019-12-27 | $23.05 | $23.38 | $23.05 | $23.26 | $92.81 | 688,321 |
2019-12-26 | $23.56 | $23.56 | $23.21 | $23.21 | $92.61 | 405,670 |
2019-12-24 | $23.62 | $23.73 | $23.60 | $23.64 | $94.32 | 316,774 |
2019-12-23 | $23.70 | $23.79 | $23.68 | $23.76 | $94.38 | 361,889 |
2019-12-20 | $23.86 | $23.97 | $23.80 | $23.86 | $94.78 | 517,928 |
2019-12-19 | $24.36 | $24.36 | $24.05 | $24.07 | $95.61 | 420,056 |
2019-12-18 | $24.36 | $24.41 | $24.24 | $24.40 | $96.92 | 406,016 |
2019-12-17 | $24.38 | $24.48 | $24.32 | $24.42 | $97.00 | 284,264 |
2019-12-16 | $24.61 | $24.61 | $24.36 | $24.44 | $97.08 | 505,889 |
2019-12-13 | $25.11 | $25.21 | $24.75 | $24.92 | $98.99 | 831,588 |
2019-12-12 | $25.53 | $25.59 | $24.89 | $25.07 | $99.59 | 856,716 |
2019-12-11 | $25.63 | $25.70 | $25.41 | $25.44 | $101.06 | 329,497 |
2019-12-10 | $25.68 | $25.85 | $25.50 | $25.74 | $102.25 | 322,481 |
2019-12-09 | $25.55 | $25.70 | $25.30 | $25.70 | $102.09 | 368,154 |
2019-12-06 | $25.64 | $25.66 | $25.42 | $25.48 | $101.22 | 556,218 |
2019-12-05 | $25.93 | $26.26 | $25.92 | $26.02 | $103.36 | 331,977 |
2019-12-04 | $26.09 | $26.18 | $25.98 | $26.09 | $103.64 | 335,019 |
2019-12-03 | $26.67 | $26.93 | $26.35 | $26.36 | $104.71 | 694,677 |
2019-12-02 | $25.43 | $26.24 | $25.42 | $25.99 | $103.24 | 733,528 |
2019-11-29 | $25.32 | $25.46 | $25.25 | $25.43 | $101.02 | 199,780 |
2019-11-27 | $25.41 | $25.48 | $25.19 | $25.20 | $100.10 | 429,729 |
2019-11-26 | $25.61 | $25.68 | $25.48 | $25.54 | $101.45 | 337,656 |
2019-11-25 | $26.05 | $26.05 | $25.63 | $25.63 | $101.81 | 483,978 |
2019-11-22 | $26.18 | $26.54 | $26.14 | $26.25 | $104.27 | 397,225 |
2019-11-21 | $26.23 | $26.45 | $26.19 | $26.29 | $104.43 | 448,524 |
2019-11-20 | $25.98 | $26.55 | $25.84 | $26.19 | $104.04 | 766,785 |
2019-11-19 | $25.72 | $26.05 | $25.72 | $25.87 | $102.76 | 279,817 |
2019-11-18 | $26.05 | $26.26 | $25.85 | $25.91 | $102.92 | 451,488 |
2019-11-15 | $26.04 | $26.20 | $26.00 | $26.01 | $103.32 | 497,899 |
2019-11-14 | $26.50 | $26.66 | $26.32 | $26.36 | $104.71 | 369,175 |
2019-11-13 | $26.51 | $26.53 | $26.26 | $26.36 | $104.71 | 483,054 |
2019-11-12 | $26.43 | $26.50 | $26.14 | $26.33 | $104.59 | 522,143 |
2019-11-11 | $26.64 | $26.73 | $26.44 | $26.47 | $105.15 | 325,395 |
2019-11-08 | $26.70 | $26.84 | $26.38 | $26.40 | $104.87 | 552,888 |
2019-11-07 | $26.51 | $26.74 | $26.25 | $26.59 | $105.62 | 775,801 |
2019-11-06 | $26.71 | $27.03 | $26.71 | $26.77 | $106.34 | 512,319 |
2019-11-05 | $26.60 | $26.82 | $26.56 | $26.69 | $106.02 | 437,672 |
2019-11-04 | $26.64 | $26.77 | $26.57 | $26.67 | $105.94 | 431,535 |
2019-11-01 | $27.26 | $27.35 | $27.01 | $27.02 | $107.33 | 549,730 |
2019-10-31 | $27.37 | $27.81 | $27.34 | $27.52 | $109.32 | 564,511 |
2019-10-30 | $27.67 | $27.99 | $27.43 | $27.51 | $109.28 | 513,322 |
2019-10-29 | $27.46 | $27.79 | $27.37 | $27.78 | $110.35 | 602,611 |
2019-10-28 | $27.63 | $27.65 | $27.28 | $27.36 | $108.68 | 604,732 |
2019-10-25 | $28.64 | $28.64 | $27.87 | $27.91 | $110.87 | 845,959 |
2019-10-24 | $28.50 | $28.75 | $28.31 | $28.36 | $112.66 | 704,730 |
2019-10-23 | $29.15 | $29.22 | $28.89 | $28.90 | $114.80 | 447,781 |
2019-10-22 | $28.36 | $29.02 | $28.25 | $29.00 | $115.20 | 556,769 |
2019-10-21 | $28.77 | $28.93 | $28.52 | $28.55 | $113.41 | 370,954 |
2019-10-18 | $28.58 | $29.34 | $28.49 | $29.06 | $115.44 | 578,383 |
2019-10-17 | $28.32 | $28.73 | $28.23 | $28.52 | $113.29 | 441,814 |
2019-10-16 | $28.70 | $28.83 | $28.52 | $28.64 | $113.77 | 478,481 |
2019-10-15 | $29.08 | $29.10 | $28.38 | $28.50 | $113.21 | 635,438 |
2019-10-14 | $29.32 | $29.38 | $29.07 | $29.23 | $116.11 | 401,860 |
2019-10-11 | $29.35 | $29.36 | $28.77 | $29.26 | $116.23 | 1,161,001 |
2019-10-10 | $30.49 | $30.52 | $29.78 | $30.02 | $119.25 | 884,196 |
2019-10-09 | $30.56 | $30.74 | $30.20 | $30.44 | $120.92 | 539,162 |
2019-10-08 | $30.56 | $31.13 | $30.31 | $31.10 | $123.54 | 955,955 |
2019-10-07 | $30.20 | $30.29 | $29.71 | $30.18 | $119.89 | 729,348 |
2019-10-04 | $30.60 | $30.63 | $29.92 | $29.99 | $119.13 | 780,950 |
2019-10-03 | $31.59 | $32.35 | $30.85 | $30.87 | $122.63 | 1,326,755 |
2019-10-02 | $30.94 | $31.91 | $30.94 | $31.60 | $125.53 | 1,232,463 |
2019-10-01 | $29.82 | $30.62 | $29.48 | $30.53 | $121.28 | 908,407 |
2019-09-30 | $30.40 | $30.48 | $29.93 | $30.03 | $119.29 | 619,777 |
2019-09-27 | $29.76 | $31.01 | $29.74 | $30.58 | $121.47 | 932,734 |
2019-09-26 | $29.71 | $30.29 | $29.67 | $29.86 | $118.61 | 737,222 |
2019-09-25 | $30.37 | $30.87 | $29.48 | $29.62 | $117.66 | 907,984 |
2019-09-24 | $29.41 | $30.72 | $29.29 | $30.51 | $120.52 | 1,143,078 |
2019-09-23 | $29.74 | $29.92 | $29.51 | $29.69 | $117.29 | 399,284 |
2019-09-20 | $29.01 | $29.88 | $28.95 | $29.72 | $117.40 | 723,731 |
2019-09-19 | $29.06 | $29.18 | $28.72 | $29.09 | $114.91 | 470,336 |
2019-09-18 | $29.27 | $29.89 | $29.14 | $29.15 | $115.15 | 618,717 |
2019-09-17 | $29.42 | $29.53 | $29.13 | $29.15 | $115.15 | 313,869 |
2019-09-16 | $29.54 | $29.59 | $29.30 | $29.42 | $116.22 | 427,214 |
2019-09-13 | $29.03 | $29.22 | $28.89 | $29.14 | $115.11 | 441,003 |
2019-09-12 | $28.82 | $29.01 | $28.49 | $28.94 | $114.32 | 876,681 |
2019-09-11 | $29.61 | $29.75 | $29.14 | $29.16 | $115.19 | 455,037 |
2019-09-10 | $29.88 | $30.27 | $29.70 | $29.71 | $117.36 | 601,422 |
2019-09-09 | $29.25 | $29.86 | $29.22 | $29.55 | $116.73 | 396,034 |
2019-09-06 | $29.29 | $29.55 | $29.26 | $29.41 | $116.18 | 410,970 |
2019-09-05 | $29.80 | $29.83 | $29.19 | $29.36 | $115.98 | 815,631 |
2019-09-04 | $30.77 | $30.94 | $30.43 | $30.47 | $120.37 | 503,057 |
2019-09-03 | $31.17 | $31.56 | $30.87 | $31.34 | $123.80 | 739,814 |
2019-08-30 | $30.29 | $31.11 | $30.28 | $30.74 | $121.43 | 787,111 |
2019-08-29 | $30.80 | $31.03 | $30.43 | $30.63 | $121.00 | 1,113,363 |
2019-08-28 | $32.01 | $32.31 | $31.46 | $31.56 | $124.67 | 640,064 |
2019-08-27 | $31.24 | $32.04 | $31.11 | $31.76 | $125.46 | 1,186,555 |
2019-08-26 | $31.89 | $32.28 | $31.65 | $31.65 | $125.03 | 971,244 |
2019-08-23 | $31.09 | $32.80 | $30.56 | $32.59 | $128.74 | 1,610,904 |
2019-08-22 | $30.38 | $31.16 | $30.23 | $30.68 | $121.20 | 680,740 |
2019-08-21 | $30.48 | $30.69 | $30.28 | $30.49 | $120.45 | 518,086 |
2019-08-20 | $30.69 | $31.04 | $30.50 | $31.02 | $122.54 | 547,334 |
2019-08-19 | $30.69 | $30.87 | $30.42 | $30.61 | $120.92 | 579,188 |
2019-08-16 | $32.03 | $32.04 | $31.39 | $31.55 | $124.63 | 543,996 |
2019-08-15 | $32.37 | $33.08 | $32.21 | $32.57 | $128.66 | 1,012,867 |
2019-08-14 | $31.68 | $32.61 | $31.47 | $32.51 | $128.42 | 1,309,672 |
2019-08-13 | $32.12 | $32.19 | $30.23 | $30.65 | $121.08 | 1,141,177 |
2019-08-12 | $31.74 | $32.36 | $31.56 | $32.07 | $126.69 | 902,456 |
2019-08-09 | $31.08 | $31.82 | $30.85 | $31.37 | $123.92 | 995,758 |
2019-08-08 | $31.84 | $32.02 | $30.75 | $30.76 | $121.51 | 829,497 |
2019-08-07 | $33.20 | $33.68 | $32.05 | $32.24 | $127.36 | 1,471,785 |
2019-08-06 | $32.80 | $33.30 | $32.30 | $32.50 | $128.39 | 1,193,408 |
2019-08-05 | $32.51 | $33.94 | $32.50 | $33.47 | $132.22 | 1,621,710 |
2019-08-02 | $30.75 | $31.57 | $30.70 | $31.20 | $123.25 | 1,513,621 |
2019-08-01 | $29.90 | $30.60 | $28.80 | $30.36 | $119.93 | 1,751,683 |
2019-07-31 | $29.04 | $30.53 | $29.00 | $29.98 | $118.43 | 1,286,092 |
2019-07-30 | $29.37 | $29.41 | $28.97 | $29.20 | $115.35 | 407,918 |
2019-07-29 | $28.78 | $29.29 | $28.77 | $28.93 | $114.28 | 406,988 |
2019-07-26 | $28.97 | $29.00 | $28.65 | $28.74 | $113.53 | 625,360 |
2019-07-25 | $28.98 | $29.44 | $28.98 | $29.35 | $115.94 | 552,773 |
2019-07-24 | $29.40 | $29.41 | $28.77 | $28.78 | $113.69 | 621,579 |
2019-07-23 | $29.24 | $29.64 | $29.18 | $29.18 | $115.27 | 628,378 |
2019-07-22 | $29.89 | $29.90 | $29.45 | $29.55 | $116.73 | 447,723 |
2019-07-19 | $29.17 | $30.09 | $29.17 | $30.08 | $118.83 | 579,780 |
2019-07-18 | $29.94 | $30.13 | $29.49 | $29.58 | $116.85 | 711,791 |
2019-07-17 | $29.37 | $29.67 | $29.26 | $29.67 | $117.21 | 431,944 |
2019-07-16 | $29.16 | $29.54 | $29.09 | $29.38 | $116.06 | 447,838 |
2019-07-15 | $29.11 | $29.27 | $29.05 | $29.07 | $114.84 | 281,325 |
2019-07-12 | $29.53 | $29.57 | $29.23 | $29.25 | $115.55 | 533,096 |
2019-07-11 | $29.43 | $29.76 | $29.30 | $29.58 | $116.85 | 756,846 |
2019-07-10 | $29.75 | $29.87 | $29.35 | $29.53 | $116.65 | 1,416,986 |
2019-07-09 | $30.73 | $30.76 | $30.04 | $30.11 | $118.94 | 479,037 |
2019-07-08 | $30.36 | $30.66 | $30.36 | $30.42 | $120.17 | 333,617 |
2019-07-05 | $30.27 | $30.50 | $29.88 | $29.98 | $118.43 | 543,778 |
2019-07-03 | $30.16 | $30.22 | $29.86 | $29.88 | $118.04 | 445,715 |
2019-07-02 | $30.58 | $30.74 | $30.30 | $30.31 | $119.73 | 585,618 |
2019-07-01 | $30.20 | $30.84 | $30.11 | $30.54 | $120.64 | 670,690 |
2019-06-28 | $31.32 | $31.60 | $31.24 | $31.39 | $124.00 | 443,858 |
2019-06-27 | $31.47 | $31.62 | $31.31 | $31.44 | $124.20 | 430,318 |
2019-06-26 | $31.56 | $31.79 | $31.15 | $31.70 | $125.23 | 600,003 |
2019-06-25 | $30.97 | $32.06 | $30.94 | $31.97 | $126.29 | 1,054,649 |
2019-06-24 | $31.01 | $31.16 | $30.94 | $31.12 | $122.14 | 437,856 |
2019-06-21 | $31.12 | $31.24 | $30.72 | $31.11 | $122.10 | 826,018 |
2019-06-20 | $30.72 | $31.48 | $30.70 | $31.01 | $121.71 | 691,485 |
2019-06-19 | $31.71 | $32.13 | $31.44 | $31.57 | $123.91 | 583,764 |
2019-06-18 | $32.02 | $32.17 | $31.35 | $31.81 | $124.85 | 940,364 |
2019-06-17 | $33.03 | $33.09 | $32.58 | $32.79 | $128.70 | 487,474 |
2019-06-14 | $33.24 | $33.41 | $32.99 | $33.19 | $130.27 | 423,491 |
2019-06-13 | $32.99 | $33.11 | $32.72 | $32.86 | $128.97 | 653,976 |
2019-06-12 | $33.07 | $33.36 | $32.93 | $33.26 | $130.54 | 664,874 |
2019-06-11 | $32.26 | $33.08 | $32.14 | $32.88 | $129.05 | 845,473 |
2019-06-10 | $33.29 | $33.30 | $32.31 | $32.98 | $129.44 | 1,012,976 |
2019-06-07 | $34.73 | $34.79 | $33.45 | $33.75 | $132.47 | 897,019 |
2019-06-06 | $35.53 | $35.83 | $34.91 | $35.09 | $137.73 | 753,766 |
2019-06-05 | $35.48 | $36.39 | $35.46 | $35.62 | $139.81 | 1,072,283 |
2019-06-04 | $37.47 | $37.75 | $36.13 | $36.16 | $141.92 | 1,147,928 |
2019-06-03 | $36.87 | $38.66 | $36.70 | $38.25 | $150.13 | 1,496,436 |
2019-05-31 | $36.38 | $36.70 | $36.14 | $36.68 | $143.97 | 859,562 |
2019-05-30 | $35.62 | $35.94 | $35.34 | $35.54 | $139.49 | 710,150 |
2019-05-29 | $35.65 | $36.19 | $35.43 | $35.80 | $140.51 | 1,055,872 |
2019-05-28 | $34.79 | $35.24 | $34.39 | $35.23 | $138.27 | 751,498 |
2019-05-24 | $34.54 | $35.06 | $34.30 | $35.00 | $137.37 | 688,072 |
2019-05-23 | $34.62 | $35.33 | $34.62 | $34.88 | $136.90 | 1,173,791 |
2019-05-22 | $33.94 | $33.96 | $33.48 | $33.85 | $132.86 | 719,720 |
2019-05-21 | $33.68 | $33.90 | $33.37 | $33.58 | $131.80 | 617,647 |
2019-05-20 | $34.07 | $34.48 | $33.82 | $34.25 | $134.43 | 1,019,238 |
2019-05-17 | $33.10 | $33.19 | $32.25 | $33.14 | $130.07 | 1,372,329 |
2019-05-16 | $33.13 | $33.18 | $32.05 | $32.48 | $127.48 | 940,141 |
2019-05-15 | $34.53 | $34.54 | $32.94 | $33.16 | $130.15 | 1,082,672 |
2019-05-14 | $34.47 | $34.72 | $33.65 | $34.09 | $133.80 | 1,000,924 |
2019-05-13 | $34.22 | $35.01 | $33.89 | $34.82 | $136.67 | 1,572,049 |
2019-05-10 | $32.88 | $33.96 | $32.25 | $32.55 | $127.76 | 1,390,473 |
2019-05-09 | $32.99 | $33.56 | $32.41 | $32.62 | $128.03 | 1,383,823 |
2019-05-08 | $32.32 | $32.53 | $31.79 | $32.34 | $126.93 | 1,004,799 |
2019-05-07 | $31.59 | $32.67 | $31.32 | $32.12 | $126.07 | 1,125,440 |
2019-05-06 | $31.81 | $31.91 | $30.82 | $30.90 | $121.28 | 868,867 |
2019-05-03 | $30.99 | $31.11 | $30.48 | $30.52 | $119.79 | 707,903 |
2019-05-02 | $31.26 | $31.92 | $30.94 | $31.50 | $123.63 | 1,003,686 |
2019-05-01 | $30.63 | $31.28 | $30.46 | $31.28 | $122.77 | 608,526 |
2019-04-30 | $31.03 | $31.45 | $30.93 | $31.00 | $121.67 | 525,346 |
2019-04-29 | $30.65 | $30.76 | $30.45 | $30.56 | $119.95 | 375,754 |
2019-04-26 | $30.81 | $31.32 | $30.64 | $30.66 | $120.34 | 498,843 |
2019-04-25 | $30.50 | $31.03 | $30.47 | $30.73 | $120.61 | 644,284 |
2019-04-24 | $30.72 | $30.96 | $30.62 | $30.94 | $121.44 | 362,978 |
2019-04-23 | $31.39 | $31.47 | $30.67 | $30.74 | $120.65 | 547,740 |
2019-04-22 | $32.00 | $32.04 | $31.52 | $31.53 | $123.75 | 267,656 |
2019-04-18 | $31.68 | $32.09 | $31.68 | $31.74 | $124.58 | 626,560 |
2019-04-17 | $31.57 | $31.97 | $31.52 | $31.80 | $124.81 | 559,026 |
2019-04-16 | $32.00 | $32.19 | $31.85 | $32.00 | $125.60 | 554,380 |
2019-04-15 | $32.22 | $32.64 | $32.14 | $32.20 | $126.38 | 470,105 |
2019-04-12 | $32.22 | $32.48 | $32.18 | $32.22 | $126.46 | 443,505 |
2019-04-11 | $32.24 | $32.60 | $32.23 | $32.49 | $127.52 | 298,036 |
2019-04-10 | $32.57 | $32.66 | $32.30 | $32.34 | $126.93 | 362,540 |
2019-04-09 | $32.68 | $32.80 | $32.45 | $32.67 | $128.23 | 436,442 |
2019-04-08 | $32.72 | $32.96 | $32.39 | $32.43 | $127.28 | 431,716 |
2019-04-05 | $32.71 | $32.82 | $32.56 | $32.60 | $127.95 | 420,814 |
2019-04-04 | $32.91 | $33.31 | $32.64 | $32.92 | $129.21 | 553,297 |
2019-04-03 | $32.89 | $33.10 | $32.48 | $32.90 | $129.13 | 765,100 |
2019-04-02 | $33.46 | $33.61 | $33.21 | $33.28 | $130.62 | 498,960 |
2019-04-01 | $33.76 | $33.99 | $33.43 | $33.49 | $131.45 | 663,791 |
2019-03-29 | $34.45 | $34.83 | $34.36 | $34.40 | $135.02 | 645,844 |
2019-03-28 | $34.94 | $35.36 | $34.68 | $34.92 | $137.06 | 507,824 |
2019-03-27 | $34.55 | $35.58 | $34.39 | $35.05 | $137.57 | 907,101 |
2019-03-26 | $34.42 | $34.98 | $34.00 | $34.64 | $135.96 | 709,529 |
2019-03-25 | $35.08 | $35.45 | $34.71 | $34.94 | $137.14 | 1,061,692 |
2019-03-22 | $33.65 | $34.89 | $33.46 | $34.83 | $136.70 | 1,465,200 |
2019-03-21 | $34.64 | $34.64 | $33.25 | $33.36 | $130.94 | 932,881 |
2019-03-20 | $34.68 | $34.98 | $33.98 | $34.38 | $134.94 | 817,344 |
2019-03-19 | $34.74 | $35.08 | $34.41 | $34.79 | $136.08 | 612,635 |
2019-03-18 | $35.21 | $35.35 | $34.81 | $35.02 | $136.98 | 446,817 |
2019-03-15 | $35.57 | $35.61 | $34.96 | $35.23 | $137.80 | 693,518 |
2019-03-14 | $35.66 | $35.86 | $35.58 | $35.83 | $140.14 | 378,775 |
2019-03-13 | $35.88 | $35.97 | $35.32 | $35.69 | $139.60 | 608,284 |
2019-03-12 | $36.44 | $36.60 | $36.05 | $36.22 | $141.67 | 697,363 |
2019-03-11 | $37.94 | $37.94 | $36.59 | $36.62 | $143.23 | 677,700 |
2019-03-08 | $38.96 | $39.04 | $38.18 | $38.20 | $149.41 | 1,141,938 |
2019-03-07 | $37.37 | $38.36 | $37.35 | $38.09 | $148.98 | 936,758 |
2019-03-06 | $36.70 | $37.27 | $36.67 | $37.18 | $145.42 | 441,632 |
2019-03-05 | $36.77 | $37.12 | $36.51 | $36.74 | $143.70 | 376,488 |
2019-03-04 | $36.39 | $37.60 | $36.22 | $36.79 | $143.90 | 808,891 |
2019-03-01 | $36.79 | $37.31 | $36.69 | $36.77 | $143.82 | 570,445 |
2019-02-28 | $37.36 | $37.51 | $37.04 | $37.31 | $145.93 | 345,735 |
2019-02-27 | $37.39 | $37.89 | $37.04 | $37.12 | $145.19 | 636,981 |
2019-02-26 | $37.37 | $37.44 | $36.83 | $37.07 | $144.99 | 462,196 |
2019-02-25 | $36.85 | $37.18 | $36.64 | $37.13 | $145.23 | 418,015 |
2019-02-22 | $37.81 | $37.81 | $37.35 | $37.37 | $146.17 | 519,147 |
2019-02-21 | $37.89 | $38.35 | $37.68 | $37.98 | $148.55 | 641,057 |
2019-02-20 | $37.59 | $38.07 | $37.30 | $37.65 | $147.26 | 562,040 |
2019-02-19 | $38.05 | $38.05 | $37.42 | $37.65 | $147.26 | 421,081 |
2019-02-15 | $37.54 | $38.14 | $37.52 | $37.78 | $147.77 | 628,257 |
2019-02-14 | $38.50 | $38.72 | $37.83 | $38.12 | $149.10 | 614,149 |
2019-02-13 | $37.89 | $38.25 | $37.67 | $38.19 | $149.37 | 647,143 |
2019-02-12 | $38.82 | $38.94 | $38.11 | $38.21 | $149.45 | 627,240 |
2019-02-11 | $39.04 | $39.56 | $38.82 | $39.38 | $154.03 | 422,059 |
2019-02-08 | $40.17 | $40.23 | $39.30 | $39.31 | $153.76 | 757,026 |
2019-02-07 | $39.10 | $40.01 | $38.90 | $39.44 | $154.26 | 972,804 |
2019-02-06 | $38.15 | $38.73 | $38.01 | $38.42 | $150.27 | 424,134 |
2019-02-05 | $38.74 | $38.76 | $38.08 | $38.16 | $149.26 | 536,580 |
2019-02-04 | $39.80 | $39.88 | $38.86 | $38.88 | $152.07 | 447,878 |
2019-02-01 | $39.88 | $40.03 | $39.29 | $39.84 | $155.83 | 629,878 |
2019-01-31 | $40.22 | $40.30 | $39.09 | $39.46 | $154.34 | 856,493 |
2019-01-30 | $41.89 | $42.14 | $40.37 | $40.62 | $158.88 | 758,182 |
2019-01-29 | $42.04 | $43.16 | $42.02 | $42.87 | $167.68 | 508,777 |
2019-01-28 | $42.10 | $42.72 | $42.06 | $42.06 | $164.51 | 650,035 |
2019-01-25 | $41.39 | $41.66 | $40.80 | $40.99 | $160.33 | 745,269 |
2019-01-24 | $42.34 | $42.63 | $41.91 | $42.06 | $164.51 | 604,990 |
2019-01-23 | $42.22 | $43.53 | $41.85 | $42.58 | $166.55 | 897,228 |
2019-01-22 | $41.64 | $43.26 | $41.59 | $42.62 | $166.70 | 961,262 |
2019-01-18 | $41.26 | $41.74 | $40.63 | $41.07 | $160.64 | 883,675 |
2019-01-17 | $42.79 | $42.91 | $41.47 | $41.82 | $163.57 | 757,699 |
2019-01-16 | $42.33 | $42.51 | $41.73 | $42.48 | $166.15 | 690,659 |
2019-01-15 | $43.85 | $43.85 | $42.35 | $42.43 | $165.96 | 891,871 |
2019-01-14 | $44.16 | $44.55 | $43.81 | $44.16 | $172.73 | 500,071 |
2019-01-11 | $43.59 | $43.88 | $43.32 | $43.37 | $169.64 | 633,678 |
2019-01-10 | $44.01 | $44.47 | $43.04 | $43.11 | $168.62 | 1,091,717 |
2019-01-09 | $43.72 | $44.05 | $42.94 | $43.35 | $169.56 | 1,003,989 |
2019-01-08 | $44.00 | $45.33 | $43.69 | $43.98 | $172.02 | 806,553 |
2019-01-07 | $45.70 | $45.96 | $44.39 | $44.85 | $175.42 | 807,216 |
2019-01-04 | $48.67 | $48.95 | $45.41 | $45.84 | $179.30 | 1,334,541 |
2019-01-03 | $48.52 | $50.42 | $48.14 | $50.33 | $196.86 | 1,180,966 |
2019-01-02 | $49.52 | $49.60 | $46.58 | $47.14 | $184.38 | 1,072,293 |
2018-12-31 | $47.36 | $48.47 | $47.04 | $47.54 | $185.95 | 702,757 |
2018-12-28 | $47.64 | $49.07 | $46.66 | $48.27 | $188.80 | 1,119,018 |
2018-12-27 | $49.90 | $52.04 | $48.18 | $48.18 | $188.45 | 1,080,361 |
2018-12-26 | $54.32 | $55.04 | $48.59 | $48.59 | $190.05 | 1,593,204 |
2018-12-24 | $53.89 | $55.72 | $52.53 | $55.66 | $216.61 | 687,907 |
2018-12-21 | $49.51 | $53.61 | $48.84 | $53.08 | $206.57 | 1,535,464 |
2018-12-20 | $48.80 | $51.17 | $47.75 | $49.86 | $194.04 | 1,291,135 |
2018-12-19 | $46.37 | $49.22 | $44.74 | $48.52 | $188.82 | 1,281,357 |
2018-12-18 | $46.11 | $47.07 | $45.36 | $46.23 | $179.91 | 937,276 |
2018-12-17 | $45.17 | $47.54 | $44.49 | $46.80 | $182.13 | 1,181,774 |
2018-12-14 | $43.72 | $44.99 | $43.38 | $44.87 | $174.62 | 878,823 |
2018-12-13 | $42.24 | $43.27 | $41.84 | $42.70 | $166.17 | 903,541 |
2018-12-12 | $42.18 | $42.76 | $41.37 | $42.71 | $166.21 | 995,149 |
2018-12-11 | $42.38 | $44.22 | $42.33 | $43.49 | $169.25 | 892,801 |
2018-12-10 | $44.88 | $45.79 | $43.39 | $43.76 | $170.30 | 1,069,444 |
2018-12-07 | $42.31 | $44.95 | $41.81 | $44.69 | $173.92 | 1,319,785 |
2018-12-06 | $44.18 | $44.54 | $41.91 | $41.91 | $163.10 | 1,471,679 |
2018-12-04 | $39.92 | $42.58 | $39.66 | $42.45 | $165.20 | 1,194,753 |
2018-12-03 | $39.08 | $40.06 | $38.99 | $39.47 | $153.60 | 778,923 |
2018-11-30 | $41.38 | $41.77 | $40.83 | $40.84 | $158.93 | 745,936 |
2018-11-29 | $41.55 | $42.11 | $40.93 | $41.46 | $161.35 | 834,671 |
2018-11-28 | $43.38 | $43.85 | $41.20 | $41.21 | $160.37 | 994,629 |
2018-11-27 | $44.80 | $45.23 | $43.78 | $44.00 | $171.23 | 617,392 |
2018-11-26 | $45.13 | $45.54 | $44.25 | $44.28 | $172.32 | 660,408 |
2018-11-23 | $46.52 | $46.52 | $45.51 | $46.44 | $180.73 | 381,100 |
2018-11-21 | $45.20 | $45.91 | $44.83 | $45.74 | $178.00 | 722,502 |
2018-11-20 | $46.89 | $47.58 | $45.23 | $46.42 | $180.65 | 1,816,565 |
2018-11-19 | $42.50 | $45.08 | $42.40 | $44.80 | $174.34 | 1,257,095 |
2018-11-16 | $42.62 | $42.92 | $41.69 | $42.10 | $163.84 | 934,014 |
2018-11-15 | $43.48 | $44.22 | $41.56 | $41.77 | $162.55 | 1,256,780 |
2018-11-14 | $41.79 | $43.78 | $41.48 | $43.33 | $168.62 | 1,278,785 |
2018-11-13 | $42.30 | $42.86 | $41.09 | $42.60 | $165.78 | 1,109,881 |
2018-11-12 | $40.82 | $42.76 | $40.67 | $42.62 | $165.86 | 1,431,323 |
2018-11-09 | $39.67 | $40.86 | $39.49 | $40.24 | $156.60 | 1,208,256 |
2018-11-08 | $38.79 | $39.30 | $38.57 | $38.91 | $151.42 | 835,723 |
2018-11-07 | $40.02 | $40.20 | $38.44 | $38.45 | $149.63 | 1,165,413 |
2018-11-06 | $41.63 | $41.73 | $40.52 | $40.98 | $159.48 | 952,178 |
2018-11-05 | $41.31 | $42.52 | $41.28 | $41.59 | $161.85 | 1,046,821 |
2018-11-02 | $40.37 | $41.92 | $39.90 | $41.32 | $160.80 | 1,670,095 |
2018-11-01 | $41.08 | $41.71 | $40.04 | $40.09 | $156.02 | 1,334,257 |
2018-10-31 | $41.83 | $41.86 | $40.47 | $41.30 | $160.72 | 1,768,897 |
2018-10-30 | $44.92 | $45.36 | $43.18 | $43.25 | $168.31 | 1,720,082 |
2018-10-29 | $41.65 | $46.30 | $41.29 | $44.46 | $173.02 | 2,094,342 |
2018-10-26 | $43.61 | $44.07 | $41.35 | $42.84 | $166.72 | 3,245,755 |
2018-10-25 | $42.43 | $42.86 | $40.27 | $40.84 | $158.93 | 2,063,408 |
2018-10-24 | $40.19 | $43.92 | $40.09 | $43.80 | $170.45 | 2,243,358 |
2018-10-23 | $41.27 | $42.15 | $39.73 | $40.09 | $156.02 | 2,183,575 |
2018-10-22 | $39.74 | $40.43 | $39.20 | $39.81 | $154.93 | 1,161,223 |
2018-10-19 | $39.57 | $40.51 | $38.83 | $40.24 | $156.60 | 1,574,367 |
2018-10-18 | $38.69 | $40.46 | $38.65 | $40.07 | $155.94 | 1,541,632 |
2018-10-17 | $37.99 | $39.14 | $37.94 | $38.34 | $149.20 | 1,455,906 |
2018-10-16 | $39.91 | $40.04 | $38.18 | $38.40 | $149.44 | 1,193,970 |
2018-10-15 | $40.05 | $41.03 | $39.92 | $40.78 | $158.70 | 1,711,428 |
2018-10-12 | $39.91 | $41.46 | $39.51 | $39.78 | $154.81 | 2,586,364 |
2018-10-11 | $41.37 | $42.96 | $40.28 | $42.07 | $163.72 | 3,677,045 |
2018-10-10 | $38.19 | $41.18 | $38.18 | $41.08 | $159.87 | 3,181,325 |
2018-10-09 | $37.94 | $38.12 | $37.16 | $37.78 | $147.03 | 1,440,905 |
2018-10-08 | $37.86 | $38.86 | $37.32 | $37.96 | $147.73 | 1,607,004 |
2018-10-05 | $36.62 | $38.22 | $36.39 | $37.52 | $146.01 | 2,112,946 |
2018-10-04 | $35.55 | $37.11 | $35.51 | $36.57 | $142.32 | 1,650,271 |
2018-10-03 | $35.03 | $35.36 | $34.87 | $35.26 | $137.22 | 833,307 |
2018-10-02 | $35.27 | $35.48 | $34.79 | $35.32 | $137.45 | 965,734 |
2018-10-01 | $34.91 | $35.33 | $34.65 | $35.18 | $136.91 | 758,567 |
2018-09-28 | $35.52 | $35.60 | $35.12 | $35.32 | $137.45 | 623,086 |
2018-09-27 | $35.58 | $35.62 | $35.02 | $35.27 | $137.26 | 694,857 |
2018-09-26 | $35.88 | $36.02 | $35.20 | $35.90 | $139.71 | 1,003,955 |
2018-09-25 | $36.24 | $36.48 | $36.05 | $36.09 | $139.72 | 496,860 |
2018-09-24 | $36.93 | $37.22 | $36.17 | $36.21 | $140.18 | 877,989 |
2018-09-21 | $35.76 | $36.48 | $35.71 | $36.39 | $140.88 | 758,170 |
2018-09-20 | $36.29 | $36.49 | $35.89 | $36.02 | $139.45 | 847,306 |
2018-09-19 | $36.75 | $37.27 | $36.56 | $36.80 | $142.47 | 695,133 |
2018-09-18 | $37.29 | $37.32 | $36.37 | $36.75 | $142.27 | 890,722 |
2018-09-17 | $36.45 | $37.42 | $36.38 | $37.34 | $144.56 | 751,979 |
2018-09-14 | $36.05 | $36.58 | $35.93 | $36.29 | $140.49 | 761,075 |
2018-09-13 | $36.42 | $36.44 | $35.94 | $36.14 | $139.91 | 537,078 |
2018-09-12 | $36.73 | $37.48 | $36.69 | $36.85 | $142.66 | 1,047,573 |
2018-09-11 | $37.52 | $37.70 | $36.52 | $36.65 | $141.89 | 636,162 |
2018-09-10 | $37.03 | $37.62 | $36.99 | $37.20 | $144.02 | 598,130 |
2018-09-07 | $37.69 | $37.72 | $36.81 | $37.39 | $144.75 | 1,194,045 |
2018-09-06 | $36.48 | $37.64 | $36.38 | $37.17 | $143.90 | 1,296,410 |
2018-09-05 | $35.69 | $36.72 | $35.69 | $36.50 | $141.31 | 944,528 |
2018-09-04 | $35.46 | $35.93 | $35.35 | $35.54 | $137.59 | 653,747 |
2018-08-31 | $35.45 | $35.52 | $35.06 | $35.26 | $136.51 | 737,312 |
2018-08-30 | $35.36 | $35.58 | $34.92 | $35.37 | $136.93 | 880,749 |
2018-08-29 | $35.94 | $35.94 | $35.17 | $35.21 | $136.31 | 720,609 |
2018-08-28 | $35.95 | $36.19 | $35.87 | $36.04 | $139.53 | 590,198 |
2018-08-27 | $36.50 | $36.63 | $36.15 | $36.15 | $139.95 | 594,472 |
2018-08-24 | $37.32 | $37.34 | $36.83 | $36.89 | $142.82 | 710,472 |
2018-08-23 | $37.58 | $37.69 | $37.06 | $37.58 | $145.49 | 597,876 |
2018-08-22 | $37.92 | $38.00 | $37.37 | $37.45 | $144.98 | 418,490 |
2018-08-21 | $37.80 | $37.83 | $37.29 | $37.75 | $146.15 | 489,469 |
2018-08-20 | $37.78 | $38.31 | $37.76 | $38.02 | $147.19 | 622,924 |
2018-08-17 | $38.18 | $38.61 | $37.75 | $37.93 | $146.84 | 912,330 |
2018-08-16 | $37.62 | $38.10 | $37.45 | $37.96 | $146.96 | 589,739 |
2018-08-15 | $37.85 | $38.65 | $37.64 | $38.17 | $147.77 | 1,141,663 |
2018-08-14 | $37.45 | $37.86 | $37.18 | $37.27 | $144.29 | 625,027 |
2018-08-13 | $37.53 | $37.77 | $37.04 | $37.72 | $146.03 | 755,633 |
2018-08-10 | $37.59 | $37.92 | $37.37 | $37.66 | $145.80 | 725,578 |
2018-08-09 | $37.06 | $37.18 | $36.78 | $37.11 | $143.67 | 532,445 |
2018-08-08 | $37.24 | $37.41 | $36.89 | $37.07 | $143.51 | 574,337 |
2018-08-07 | $37.14 | $37.33 | $36.97 | $37.11 | $143.67 | 538,147 |
2018-08-06 | $37.86 | $37.96 | $37.35 | $37.38 | $144.71 | 683,740 |
2018-08-03 | $37.95 | $38.24 | $37.81 | $37.81 | $146.38 | 579,361 |
2018-08-02 | $39.68 | $39.69 | $37.95 | $38.06 | $147.35 | 732,582 |
2018-08-01 | $39.21 | $39.53 | $38.85 | $39.11 | $151.41 | 599,166 |
2018-07-31 | $39.74 | $40.12 | $39.07 | $39.52 | $153.00 | 754,160 |
2018-07-30 | $38.88 | $40.35 | $38.84 | $39.97 | $154.74 | 935,927 |
2018-07-27 | $37.36 | $39.31 | $37.35 | $38.88 | $150.52 | 1,035,901 |
2018-07-26 | $37.75 | $37.94 | $37.51 | $37.81 | $146.38 | 519,831 |
2018-07-25 | $37.75 | $37.77 | $36.69 | $36.74 | $142.24 | 654,089 |
2018-07-24 | $37.32 | $38.09 | $37.04 | $37.77 | $146.22 | 612,489 |
2018-07-23 | $38.57 | $38.87 | $38.06 | $38.11 | $147.54 | 370,647 |
2018-07-20 | $38.06 | $38.41 | $37.83 | $38.33 | $148.39 | 570,605 |
2018-07-19 | $38.18 | $38.39 | $37.94 | $38.30 | $148.27 | 419,090 |
2018-07-18 | $37.75 | $38.14 | $37.70 | $37.92 | $146.80 | 366,151 |
2018-07-17 | $39.00 | $39.02 | $37.60 | $37.76 | $146.18 | 488,842 |
2018-07-16 | $38.03 | $38.35 | $37.91 | $38.21 | $147.93 | 323,358 |
2018-07-13 | $38.13 | $38.31 | $37.92 | $38.05 | $147.31 | 395,056 |
2018-07-12 | $39.09 | $39.15 | $38.11 | $38.15 | $147.69 | 516,072 |
2018-07-11 | $39.64 | $39.70 | $39.17 | $39.43 | $152.65 | 766,988 |
2018-07-10 | $39.00 | $39.31 | $38.87 | $39.05 | $151.18 | 515,003 |
2018-07-09 | $39.41 | $39.71 | $39.08 | $39.10 | $151.37 | 504,219 |
2018-07-06 | $40.90 | $41.04 | $39.74 | $39.86 | $154.31 | 747,439 |
2018-07-05 | $41.55 | $42.00 | $41.01 | $41.06 | $158.96 | 417,165 |
2018-07-03 | $40.87 | $42.18 | $40.84 | $42.13 | $163.10 | 397,565 |
2018-07-02 | $42.51 | $42.68 | $41.13 | $41.13 | $159.23 | 646,312 |
2018-06-29 | $41.51 | $41.81 | $41.08 | $41.79 | $161.79 | 842,867 |
2018-06-28 | $42.76 | $42.93 | $41.62 | $41.92 | $162.29 | 1,215,208 |
2018-06-27 | $41.17 | $42.68 | $40.78 | $42.67 | $165.19 | 1,138,821 |
2018-06-26 | $41.55 | $41.85 | $41.02 | $41.50 | $160.66 | 843,476 |
2018-06-25 | $40.75 | $42.55 | $40.65 | $41.84 | $161.98 | 1,317,805 |
2018-06-22 | $39.57 | $40.31 | $39.55 | $40.11 | $155.28 | 576,936 |
2018-06-21 | $38.96 | $39.98 | $38.90 | $39.84 | $154.24 | 631,207 |
2018-06-20 | $39.35 | $39.41 | $38.82 | $39.14 | $151.53 | 509,426 |
2018-06-19 | $40.64 | $40.87 | $39.84 | $39.85 | $153.74 | 777,067 |
2018-06-18 | $40.09 | $40.32 | $39.56 | $39.63 | $152.90 | 419,254 |
2018-06-15 | $39.56 | $39.95 | $39.42 | $39.53 | $152.51 | 811,647 |
2018-06-14 | $39.76 | $39.78 | $39.16 | $39.29 | $151.58 | 588,600 |
2018-06-13 | $39.95 | $40.25 | $39.49 | $40.11 | $154.75 | 682,199 |
2018-06-12 | $40.39 | $40.46 | $40.00 | $40.08 | $154.63 | 253,471 |
2018-06-11 | $40.78 | $40.78 | $40.30 | $40.50 | $156.25 | 391,406 |
2018-06-08 | $41.13 | $41.29 | $40.59 | $40.72 | $157.10 | 572,161 |
2018-06-07 | $40.02 | $41.10 | $40.02 | $40.69 | $156.99 | 645,938 |
2018-06-06 | $40.40 | $40.83 | $40.03 | $40.05 | $154.52 | 500,566 |
2018-06-05 | $40.58 | $40.87 | $40.38 | $40.53 | $156.37 | 408,035 |
2018-06-04 | $41.30 | $41.35 | $40.74 | $40.78 | $157.33 | 317,071 |
2018-06-01 | $42.43 | $42.44 | $41.46 | $41.50 | $160.11 | 472,121 |
2018-05-31 | $42.80 | $43.06 | $42.27 | $42.86 | $165.36 | 549,254 |
2018-05-30 | $43.06 | $43.27 | $42.62 | $42.80 | $165.13 | 387,819 |
2018-05-29 | $43.44 | $43.91 | $42.91 | $43.39 | $167.40 | 978,931 |
2018-05-25 | $43.08 | $43.26 | $42.70 | $43.00 | $165.90 | 746,092 |
2018-05-24 | $43.06 | $43.95 | $42.94 | $43.10 | $166.28 | 806,687 |
2018-05-23 | $11.11 | $11.12 | $10.76 | $10.76 | $166.05 | 337,201 |
2018-05-22 | $10.81 | $10.99 | $10.78 | $10.95 | $168.98 | 245,954 |
2018-05-21 | $10.86 | $11.01 | $10.77 | $10.92 | $168.52 | 227,920 |
2018-05-18 | $11.00 | $11.07 | $10.94 | $11.03 | $170.22 | 292,474 |
2018-05-17 | $10.92 | $11.03 | $10.76 | $10.92 | $168.52 | 255,121 |
2018-05-16 | $10.95 | $10.96 | $10.79 | $10.83 | $167.13 | 226,171 |
2018-05-15 | $10.91 | $11.09 | $10.90 | $10.97 | $169.29 | 549,634 |
2018-05-14 | $10.73 | $10.78 | $10.60 | $10.74 | $165.74 | 255,750 |
2018-05-11 | $10.80 | $10.87 | $10.73 | $10.78 | $166.36 | 272,818 |
2018-05-10 | $10.90 | $10.93 | $10.74 | $10.76 | $166.05 | 223,977 |
2018-05-09 | $11.18 | $11.26 | $10.97 | $10.97 | $169.29 | 270,367 |
2018-05-08 | $11.26 | $11.39 | $11.18 | $11.23 | $173.30 | 233,330 |
2018-05-07 | $11.27 | $11.30 | $11.12 | $11.20 | $172.84 | 254,794 |
2018-05-04 | $11.93 | $11.95 | $11.33 | $11.38 | $175.62 | 295,964 |
2018-05-03 | $11.94 | $12.21 | $11.74 | $11.83 | $182.56 | 564,429 |
2018-05-02 | $11.64 | $11.85 | $11.57 | $11.82 | $182.41 | 261,808 |
2018-05-01 | $12.03 | $12.08 | $11.68 | $11.68 | $180.25 | 443,462 |
2018-04-30 | $11.73 | $12.02 | $11.59 | $11.95 | $184.42 | 373,225 |
2018-04-27 | $11.46 | $11.93 | $11.46 | $11.79 | $181.95 | 357,586 |
2018-04-26 | $11.99 | $12.09 | $11.71 | $11.79 | $181.95 | 349,958 |
2018-04-25 | $12.31 | $12.65 | $12.21 | $12.31 | $189.97 | 551,456 |
2018-04-24 | $11.73 | $12.50 | $11.69 | $12.33 | $190.28 | 506,856 |
2018-04-23 | $11.66 | $11.97 | $11.58 | $11.85 | $182.87 | 359,885 |
2018-04-20 | $11.48 | $11.86 | $11.46 | $11.77 | $181.64 | 378,176 |
2018-04-19 | $11.32 | $11.50 | $11.28 | $11.42 | $176.24 | 282,793 |
2018-04-18 | $11.25 | $11.36 | $11.13 | $11.21 | $173.00 | 225,742 |
2018-04-17 | $11.52 | $11.57 | $11.20 | $11.26 | $173.77 | 197,694 |
2018-04-16 | $11.77 | $11.92 | $11.67 | $11.76 | $181.48 | 181,199 |
2018-04-13 | $11.69 | $12.03 | $11.66 | $11.93 | $184.11 | 323,054 |
2018-04-12 | $11.95 | $11.97 | $11.73 | $11.82 | $182.41 | 263,860 |
2018-04-11 | $12.10 | $12.13 | $11.85 | $12.09 | $186.58 | 296,948 |
2018-04-10 | $12.12 | $12.30 | $11.88 | $11.97 | $184.72 | 407,499 |
2018-04-09 | $12.46 | $12.56 | $12.00 | $12.53 | $193.37 | 370,290 |
2018-04-06 | $12.35 | $12.80 | $12.11 | $12.68 | $195.68 | 487,372 |
2018-04-05 | $11.98 | $12.26 | $11.94 | $12.08 | $186.42 | 366,512 |
2018-04-04 | $13.09 | $13.13 | $12.14 | $12.22 | $188.58 | 552,894 |
2018-04-03 | $12.66 | $13.08 | $12.49 | $12.60 | $194.45 | 619,638 |
2018-04-02 | $12.37 | $13.15 | $12.25 | $12.88 | $198.77 | 753,099 |
2018-03-29 | $12.50 | $12.76 | $11.94 | $12.19 | $188.12 | 508,701 |
2018-03-28 | $12.50 | $12.84 | $12.27 | $12.65 | $195.22 | 1,009,634 |
2018-03-27 | $11.45 | $12.57 | $11.44 | $12.38 | $191.05 | 698,839 |
2018-03-26 | $12.05 | $12.44 | $11.59 | $11.62 | $179.32 | 522,157 |
2018-03-23 | $11.95 | $12.56 | $11.87 | $12.56 | $193.83 | 731,328 |
2018-03-22 | $11.67 | $11.94 | $11.51 | $11.94 | $184.26 | 704,296 |
2018-03-21 | $11.32 | $11.45 | $11.10 | $11.35 | $175.16 | 343,054 |
2018-03-20 | $11.36 | $11.42 | $11.22 | $11.29 | $173.89 | 262,525 |
2018-03-19 | $11.08 | $11.53 | $11.08 | $11.35 | $174.82 | 339,571 |
2018-03-16 | $10.79 | $10.90 | $10.73 | $10.88 | $167.58 | 142,407 |
2018-03-15 | $10.79 | $10.90 | $10.69 | $10.82 | $166.65 | 198,622 |
2018-03-14 | $10.68 | $10.89 | $10.66 | $10.81 | $166.50 | 334,829 |
2018-03-13 | $10.43 | $10.85 | $10.37 | $10.78 | $166.04 | 556,074 |
2018-03-12 | $10.55 | $10.60 | $10.46 | $10.53 | $162.19 | 296,186 |
2018-03-09 | $10.89 | $10.92 | $10.63 | $10.64 | $163.88 | 303,554 |
2018-03-08 | $11.08 | $11.16 | $11.03 | $11.04 | $170.04 | 268,079 |
2018-03-07 | $11.39 | $11.43 | $11.14 | $11.17 | $172.04 | 307,104 |
2018-03-06 | $11.20 | $11.36 | $11.14 | $11.21 | $172.66 | 291,638 |
2018-03-05 | $11.67 | $11.76 | $11.25 | $11.31 | $174.20 | 307,611 |
2018-03-02 | $12.06 | $12.14 | $11.52 | $11.58 | $178.36 | 547,094 |
2018-03-01 | $11.40 | $11.98 | $11.29 | $11.76 | $181.13 | 734,507 |
2018-02-28 | $11.14 | $11.42 | $11.05 | $11.42 | $175.89 | 294,815 |
2018-02-27 | $10.98 | $11.27 | $10.94 | $11.26 | $173.43 | 365,890 |
2018-02-26 | $11.20 | $11.20 | $10.99 | $11.00 | $169.43 | 273,949 |
2018-02-23 | $11.59 | $11.67 | $11.29 | $11.29 | $173.89 | 236,515 |
2018-02-22 | $11.66 | $11.82 | $11.53 | $11.76 | $181.13 | 442,259 |
2018-02-21 | $11.59 | $11.77 | $11.35 | $11.77 | $181.29 | 441,200 |
2018-02-20 | $11.83 | $11.83 | $11.49 | $11.70 | $180.21 | 374,709 |
2018-02-16 | $11.70 | $11.77 | $11.48 | $11.72 | $180.52 | 510,792 |
2018-02-15 | $11.88 | $12.11 | $11.64 | $11.65 | $179.44 | 570,026 |
2018-02-14 | $12.69 | $12.69 | $12.04 | $12.06 | $185.75 | 523,988 |
2018-02-13 | $12.80 | $12.85 | $12.49 | $12.55 | $193.30 | 410,028 |
2018-02-12 | $12.86 | $13.08 | $12.50 | $12.66 | $194.99 | 709,040 |
2018-02-09 | $13.21 | $14.19 | $12.93 | $13.13 | $202.23 | 1,077,885 |
2018-02-08 | $12.48 | $13.60 | $12.45 | $13.60 | $209.47 | 854,766 |
2018-02-07 | $12.30 | $12.54 | $12.04 | $12.54 | $193.14 | 607,243 |
2018-02-06 | $13.26 | $13.39 | $12.19 | $12.23 | $188.37 | 1,120,990 |
2018-02-05 | $12.19 | $12.92 | $11.80 | $12.88 | $198.38 | 1,261,462 |
2018-02-02 | $11.60 | $11.98 | $11.55 | $11.97 | $184.37 | 402,472 |
2018-02-01 | $11.49 | $11.58 | $11.27 | $11.50 | $177.13 | 271,881 |
2018-01-31 | $11.27 | $11.45 | $11.23 | $11.33 | $174.51 | 229,387 |
2018-01-30 | $11.41 | $11.52 | $11.31 | $11.39 | $175.43 | 335,580 |
2018-01-29 | $11.17 | $11.26 | $11.11 | $11.23 | $172.97 | 206,514 |
2018-01-26 | $11.33 | $11.37 | $11.12 | $11.12 | $171.27 | 158,719 |
2018-01-25 | $11.29 | $11.53 | $11.29 | $11.44 | $176.20 | 256,717 |
2018-01-24 | $11.26 | $11.58 | $11.20 | $11.44 | $176.20 | 470,988 |
2018-01-23 | $11.42 | $11.43 | $11.28 | $11.31 | $174.20 | 262,379 |
2018-01-22 | $11.75 | $11.78 | $11.49 | $11.49 | $176.97 | 183,206 |
2018-01-19 | $11.75 | $11.85 | $11.70 | $11.75 | $180.98 | 151,213 |
2018-01-18 | $11.85 | $11.91 | $11.75 | $11.82 | $182.06 | 180,153 |
2018-01-17 | $11.95 | $12.07 | $11.77 | $11.81 | $181.90 | 218,447 |
2018-01-16 | $11.85 | $12.14 | $11.72 | $12.07 | $185.91 | 377,301 |
2018-01-12 | $12.21 | $12.23 | $11.98 | $12.00 | $184.83 | 245,964 |
2018-01-11 | $12.30 | $12.34 | $12.18 | $12.18 | $187.60 | 195,923 |
2018-01-10 | $12.41 | $12.51 | $12.34 | $12.34 | $190.06 | 222,897 |
2018-01-09 | $12.24 | $12.36 | $12.21 | $12.28 | $189.14 | 176,713 |
2018-01-08 | $12.40 | $12.40 | $12.28 | $12.30 | $189.45 | 174,639 |
2018-01-05 | $12.53 | $12.56 | $12.37 | $12.38 | $190.68 | 295,999 |
2018-01-04 | $12.59 | $12.67 | $12.56 | $12.63 | $194.53 | 129,888 |
2018-01-03 | $12.90 | $12.91 | $12.65 | $12.69 | $195.46 | 236,734 |
2018-01-02 | $13.27 | $13.32 | $12.92 | $12.93 | $199.15 | 252,703 |
2017-12-29 | $13.20 | $13.41 | $13.20 | $13.39 | $206.24 | 197,201 |
2017-12-28 | $13.17 | $13.26 | $13.17 | $13.24 | $203.93 | 84,403 |
2017-12-27 | $13.25 | $13.29 | $13.19 | $13.25 | $204.08 | 73,755 |
2017-12-26 | $13.25 | $13.36 | $13.23 | $13.26 | $204.23 | 134,756 |
2017-12-22 | $13.13 | $13.20 | $13.11 | $13.13 | $202.08 | 120,824 |
2017-12-21 | $13.07 | $13.13 | $12.98 | $13.09 | $201.46 | 139,025 |
2017-12-20 | $12.97 | $13.20 | $12.97 | $13.09 | $201.46 | 140,997 |
2017-12-19 | $12.96 | $13.14 | $12.93 | $13.06 | $201.00 | 207,798 |
2017-12-18 | $12.96 | $13.00 | $12.89 | $12.91 | $198.69 | 250,241 |
2017-12-15 | $13.35 | $13.38 | $13.10 | $13.13 | $202.08 | 201,736 |
2017-12-14 | $13.37 | $13.46 | $13.30 | $13.44 | $206.85 | 137,038 |
2017-12-13 | $13.36 | $13.45 | $13.32 | $13.41 | $206.39 | 134,927 |
2017-12-12 | $13.44 | $13.52 | $13.38 | $13.46 | $207.16 | 110,844 |
2017-12-11 | $13.64 | $13.64 | $13.42 | $13.43 | $206.69 | 141,826 |
2017-12-08 | $13.56 | $13.68 | $13.49 | $13.64 | $209.93 | 142,703 |
2017-12-07 | $13.86 | $13.88 | $13.68 | $13.76 | $211.77 | 116,920 |
2017-12-06 | $14.08 | $14.11 | $13.80 | $13.85 | $213.16 | 184,242 |
2017-12-05 | $14.01 | $14.11 | $13.66 | $13.97 | $215.01 | 269,736 |
2017-12-04 | $13.50 | $14.02 | $13.48 | $13.98 | $215.16 | 296,707 |
2017-12-01 | $13.73 | $14.06 | $13.54 | $13.66 | $210.23 | 417,691 |
2017-11-30 | $13.68 | $13.73 | $13.50 | $13.56 | $208.70 | 168,815 |
2017-11-29 | $13.34 | $13.91 | $13.34 | $13.78 | $212.08 | 206,083 |
2017-11-28 | $13.33 | $13.47 | $13.30 | $13.32 | $205.00 | 134,475 |
2017-11-27 | $13.38 | $13.44 | $13.32 | $13.38 | $205.93 | 95,331 |
2017-11-24 | $13.44 | $13.46 | $13.36 | $13.38 | $205.93 | 67,482 |
2017-11-22 | $13.48 | $13.53 | $13.45 | $13.47 | $207.31 | 84,010 |
2017-11-21 | $13.68 | $13.68 | $13.49 | $13.51 | $207.93 | 112,636 |
2017-11-20 | $13.76 | $13.84 | $13.73 | $13.80 | $212.39 | 58,890 |
2017-11-17 | $13.64 | $13.80 | $13.64 | $13.78 | $212.08 | 95,746 |
2017-11-16 | $13.89 | $13.89 | $13.61 | $13.67 | $210.39 | 254,113 |
2017-11-15 | $14.02 | $14.18 | $13.96 | $14.03 | $215.93 | 131,961 |
2017-11-14 | $13.89 | $14.03 | $13.86 | $13.90 | $213.93 | 139,494 |
2017-11-13 | $13.93 | $13.93 | $13.76 | $13.80 | $212.39 | 72,953 |
2017-11-10 | $13.90 | $13.94 | $13.81 | $13.82 | $212.70 | 91,979 |
2017-11-09 | $13.91 | $14.11 | $13.81 | $13.82 | $212.70 | 255,735 |
2017-11-08 | $13.81 | $13.84 | $13.67 | $13.68 | $210.54 | 117,456 |
2017-11-07 | $13.82 | $13.89 | $13.75 | $13.80 | $212.39 | 137,382 |
2017-11-06 | $13.92 | $13.94 | $13.80 | $13.81 | $212.54 | 82,938 |
2017-11-03 | $14.06 | $14.17 | $13.89 | $13.91 | $214.08 | 131,073 |
2017-11-02 | $14.16 | $14.36 | $14.14 | $14.17 | $218.08 | 151,411 |
2017-11-01 | $14.00 | $14.22 | $13.98 | $14.12 | $217.31 | 124,047 |
2017-10-31 | $14.11 | $14.20 | $14.04 | $14.12 | $217.31 | 176,873 |
2017-10-30 | $14.30 | $14.32 | $14.10 | $14.21 | $218.70 | 142,179 |
2017-10-27 | $14.67 | $14.70 | $14.22 | $14.27 | $219.62 | 349,259 |
2017-10-26 | $15.08 | $15.17 | $15.01 | $15.14 | $233.01 | 103,800 |
2017-10-25 | $15.01 | $15.28 | $14.91 | $15.06 | $231.78 | 189,497 |
2017-10-24 | $14.94 | $15.06 | $14.88 | $14.94 | $229.93 | 126,191 |
2017-10-23 | $14.75 | $15.04 | $14.74 | $15.00 | $230.86 | 158,687 |
2017-10-20 | $14.75 | $14.84 | $14.73 | $14.81 | $227.93 | 114,344 |
2017-10-19 | $14.95 | $15.09 | $14.88 | $14.89 | $229.16 | 202,211 |
2017-10-18 | $14.70 | $14.81 | $14.70 | $14.76 | $227.16 | 69,439 |
2017-10-17 | $14.79 | $14.82 | $14.72 | $14.74 | $226.86 | 64,927 |
2017-10-16 | $14.80 | $14.86 | $14.76 | $14.76 | $227.16 | 78,024 |
2017-10-13 | $14.85 | $14.90 | $14.84 | $14.87 | $228.86 | 138,023 |
2017-10-12 | $14.97 | $15.02 | $14.87 | $14.98 | $230.55 | 116,849 |
2017-10-11 | $15.03 | $15.07 | $14.92 | $14.93 | $229.78 | 129,214 |
2017-10-10 | $14.95 | $15.14 | $14.90 | $15.02 | $231.17 | 191,738 |
2017-10-09 | $14.97 | $15.08 | $14.93 | $15.05 | $231.63 | 155,220 |
2017-10-06 | $15.15 | $15.15 | $15.01 | $15.02 | $231.17 | 124,634 |
2017-10-05 | $15.23 | $15.26 | $15.03 | $15.04 | $231.47 | 236,550 |
2017-10-04 | $15.43 | $15.46 | $15.27 | $15.34 | $236.09 | 159,139 |
2017-10-03 | $15.40 | $15.46 | $15.33 | $15.37 | $236.55 | 130,597 |
2017-10-02 | $15.41 | $15.57 | $15.30 | $15.44 | $237.63 | 189,246 |
2017-09-29 | $15.62 | $15.70 | $15.44 | $15.46 | $237.94 | 173,702 |
2017-09-28 | $15.75 | $15.82 | $15.65 | $15.69 | $241.48 | 141,278 |
2017-09-27 | $15.78 | $15.87 | $15.55 | $15.66 | $241.02 | 248,365 |
2017-09-26 | $15.88 | $16.07 | $15.82 | $15.95 | $245.48 | 201,828 |
2017-09-25 | $15.85 | $16.20 | $15.81 | $16.04 | $246.86 | 266,472 |
2017-09-22 | $15.78 | $15.80 | $15.66 | $15.71 | $241.78 | 217,881 |
2017-09-21 | $15.51 | $15.78 | $15.50 | $15.68 | $241.32 | 209,859 |
2017-09-20 | $15.39 | $15.72 | $15.37 | $15.47 | $238.09 | 241,772 |
2017-09-19 | $15.39 | $15.49 | $15.35 | $15.38 | $236.71 | 110,929 |
2017-09-18 | $15.37 | $15.54 | $15.27 | $15.45 | $237.78 | 205,657 |
2017-09-15 | $15.51 | $15.56 | $15.28 | $15.40 | $237.01 | 153,263 |
2017-09-14 | $15.45 | $15.52 | $15.36 | $15.50 | $238.55 | 110,313 |
2017-09-13 | $15.41 | $15.47 | $15.32 | $15.33 | $235.94 | 93,690 |
2017-09-12 | $15.35 | $15.51 | $15.32 | $15.37 | $236.55 | 174,503 |
2017-09-11 | $15.55 | $15.56 | $15.38 | $15.45 | $237.78 | 135,273 |
2017-09-08 | $15.58 | $15.83 | $15.56 | $15.80 | $243.17 | 155,707 |
2017-09-07 | $15.54 | $15.64 | $15.45 | $15.52 | $238.86 | 108,975 |
2017-09-06 | $15.62 | $15.82 | $15.53 | $15.59 | $239.94 | 142,672 |
2017-09-05 | $15.51 | $15.93 | $15.45 | $15.70 | $241.63 | 318,418 |
2017-09-01 | $15.32 | $15.49 | $15.30 | $15.41 | $237.17 | 121,364 |
2017-08-31 | $15.62 | $15.64 | $15.37 | $15.40 | $237.01 | 209,756 |
2017-08-30 | $16.05 | $16.08 | $15.66 | $15.71 | $241.78 | 224,331 |
2017-08-29 | $16.49 | $16.52 | $16.03 | $16.09 | $247.63 | 241,061 |
2017-08-28 | $16.22 | $16.31 | $16.13 | $16.22 | $249.63 | 121,985 |
2017-08-25 | $16.12 | $16.36 | $16.04 | $16.32 | $251.17 | 152,605 |
2017-08-24 | $16.06 | $16.42 | $16.04 | $16.23 | $249.79 | 139,715 |
2017-08-23 | $16.17 | $16.22 | $16.07 | $16.14 | $248.40 | 178,066 |
2017-08-22 | $16.35 | $16.36 | $15.99 | $16.02 | $246.56 | 193,331 |
2017-08-21 | $16.51 | $16.73 | $16.42 | $16.52 | $254.25 | 271,817 |
2017-08-18 | $16.45 | $16.62 | $16.26 | $16.50 | $253.94 | 259,592 |
2017-08-17 | $15.93 | $16.46 | $15.89 | $16.45 | $253.17 | 313,486 |
2017-08-16 | $15.80 | $15.92 | $15.66 | $15.82 | $243.48 | 180,943 |
2017-08-15 | $15.81 | $15.95 | $15.80 | $15.87 | $244.25 | 128,723 |
2017-08-14 | $16.05 | $16.06 | $15.84 | $15.89 | $244.56 | 185,835 |
2017-08-11 | $16.51 | $16.59 | $16.23 | $16.30 | $250.87 | 264,397 |
2017-08-10 | $16.05 | $16.59 | $16.03 | $16.55 | $254.71 | 401,877 |
2017-08-09 | $16.09 | $16.17 | $15.86 | $15.86 | $244.09 | 203,600 |
2017-08-08 | $15.84 | $15.92 | $15.58 | $15.84 | $243.79 | 185,657 |
2017-08-07 | $15.94 | $15.96 | $15.78 | $15.78 | $242.86 | 90,988 |
2017-08-04 | $15.97 | $16.11 | $15.90 | $15.98 | $245.94 | 117,122 |
2017-08-03 | $15.88 | $16.09 | $15.86 | $16.03 | $246.71 | 174,385 |
2017-08-02 | $15.79 | $16.21 | $15.78 | $15.91 | $244.86 | 289,155 |
2017-08-01 | $15.96 | $16.09 | $15.95 | $16.01 | $246.40 | 117,512 |
2017-07-31 | $15.84 | $16.13 | $15.80 | $16.08 | $247.48 | 146,185 |
2017-07-28 | $16.10 | $16.14 | $15.87 | $15.93 | $245.17 | 162,752 |
2017-07-27 | $15.49 | $16.25 | $15.47 | $15.89 | $244.56 | 429,271 |
2017-07-26 | $15.71 | $15.77 | $15.68 | $15.70 | $241.63 | 89,938 |
2017-07-25 | $15.82 | $15.89 | $15.73 | $15.80 | $243.17 | 126,747 |
2017-07-24 | $15.87 | $15.91 | $15.70 | $15.73 | $242.09 | 122,858 |
2017-07-21 | $15.98 | $16.03 | $15.87 | $15.88 | $244.40 | 104,582 |
2017-07-20 | $15.82 | $15.99 | $15.80 | $15.86 | $244.09 | 154,232 |
2017-07-19 | $16.00 | $16.00 | $15.85 | $15.89 | $244.56 | 147,149 |
2017-07-18 | $16.34 | $16.43 | $16.08 | $16.08 | $247.48 | 151,226 |
2017-07-17 | $16.28 | $16.36 | $16.18 | $16.30 | $250.87 | 118,193 |
2017-07-14 | $16.44 | $16.53 | $16.28 | $16.32 | $251.17 | 113,505 |
2017-07-13 | $16.61 | $16.67 | $16.49 | $16.58 | $255.17 | 118,458 |
2017-07-12 | $16.76 | $16.83 | $16.61 | $16.64 | $256.10 | 176,128 |
2017-07-11 | $17.20 | $17.32 | $17.00 | $17.06 | $262.56 | 158,343 |
2017-07-10 | $17.34 | $17.43 | $17.06 | $17.14 | $263.79 | 134,277 |
2017-07-07 | $17.63 | $17.64 | $17.27 | $17.37 | $267.33 | 172,254 |
2017-07-06 | $17.70 | $17.87 | $17.56 | $17.75 | $273.18 | 332,617 |
2017-07-05 | $17.68 | $17.80 | $17.34 | $17.44 | $268.41 | 211,868 |
2017-07-03 | $17.26 | $17.80 | $17.21 | $17.77 | $273.49 | 185,950 |
2017-06-30 | $17.32 | $17.52 | $17.24 | $17.46 | $268.72 | 262,614 |
2017-06-29 | $16.99 | $17.74 | $16.98 | $17.42 | $268.10 | 459,129 |
2017-06-28 | $17.21 | $17.40 | $16.81 | $16.84 | $259.18 | 279,872 |
2017-06-27 | $16.86 | $17.34 | $16.82 | $17.34 | $266.87 | 307,675 |
2017-06-26 | $16.38 | $16.80 | $16.33 | $16.72 | $257.33 | 175,700 |
2017-06-23 | $16.73 | $16.83 | $16.53 | $16.57 | $255.02 | 98,336 |
2017-06-22 | $16.65 | $16.78 | $16.57 | $16.70 | $257.02 | 116,118 |
2017-06-21 | $16.95 | $16.97 | $16.67 | $16.68 | $256.71 | 188,192 |
2017-06-20 | $16.79 | $17.03 | $16.75 | $17.03 | $262.10 | 174,763 |
2017-06-19 | $17.01 | $17.06 | $16.72 | $16.76 | $257.95 | 198,221 |
2017-06-16 | $17.19 | $17.46 | $17.19 | $17.32 | $266.56 | 197,252 |
2017-06-15 | $17.38 | $17.59 | $17.15 | $17.20 | $264.72 | 313,998 |
2017-06-14 | $16.74 | $17.30 | $16.74 | $17.02 | $261.95 | 291,179 |
2017-06-13 | $16.97 | $17.15 | $16.83 | $16.90 | $260.10 | 226,674 |
2017-06-12 | $17.26 | $17.59 | $17.10 | $17.14 | $263.79 | 486,346 |
2017-06-09 | $16.12 | $17.40 | $16.09 | $16.97 | $261.18 | 397,099 |
2017-06-08 | $16.12 | $16.34 | $16.11 | $16.16 | $248.71 | 105,898 |
2017-06-07 | $16.24 | $16.38 | $16.17 | $16.19 | $249.17 | 121,740 |
2017-06-06 | $16.23 | $16.37 | $16.14 | $16.33 | $251.33 | 109,158 |
2017-06-05 | $16.20 | $16.24 | $16.14 | $16.19 | $249.17 | 62,352 |
2017-06-02 | $16.46 | $16.51 | $16.18 | $16.20 | $249.33 | 115,368 |
2017-06-01 | $16.63 | $16.76 | $16.55 | $16.55 | $254.71 | 104,698 |
2017-05-31 | $16.57 | $16.86 | $16.57 | $16.69 | $256.87 | 102,858 |
2017-05-30 | $16.74 | $16.74 | $16.64 | $16.68 | $256.71 | 60,419 |
2017-05-26 | $16.76 | $16.81 | $16.69 | $16.72 | $257.33 | 73,386 |
2017-05-25 | $16.93 | $17.00 | $16.68 | $16.77 | $258.10 | 123,777 |
2017-05-24 | $17.10 | $17.21 | $17.04 | $17.05 | $262.41 | 82,032 |
2017-05-23 | $17.14 | $17.30 | $17.14 | $17.21 | $264.87 | 89,552 |
2017-05-22 | $17.47 | $17.47 | $17.23 | $17.24 | $265.33 | 105,669 |
2017-05-19 | $17.57 | $17.59 | $17.39 | $17.55 | $270.10 | 121,904 |
2017-05-18 | $18.01 | $18.06 | $17.57 | $17.70 | $272.41 | 269,636 |
2017-05-17 | $17.41 | $18.01 | $17.35 | $18.00 | $277.03 | 233,241 |
2017-05-16 | $17.21 | $17.29 | $17.13 | $17.14 | $263.79 | 83,051 |
2017-05-15 | $17.37 | $17.40 | $17.26 | $17.28 | $265.95 | 64,524 |
2017-05-12 | $17.45 | $17.48 | $17.38 | $17.39 | $267.64 | 76,040 |
2017-05-11 | $17.53 | $17.69 | $17.45 | $17.47 | $268.87 | 107,457 |
2017-05-10 | $17.43 | $17.56 | $17.42 | $17.43 | $268.26 | 80,203 |
2017-05-09 | $17.52 | $17.56 | $17.37 | $17.46 | $268.72 | 86,019 |
2017-05-08 | $17.65 | $17.71 | $17.57 | $17.57 | $270.41 | 68,671 |
2017-05-05 | $17.70 | $17.83 | $17.65 | $17.66 | $271.80 | 51,914 |
2017-05-04 | $17.79 | $17.91 | $17.73 | $17.77 | $273.49 | 95,201 |
2017-05-03 | $17.76 | $17.89 | $17.75 | $17.78 | $273.64 | 122,997 |
2017-05-02 | $17.69 | $17.78 | $17.66 | $17.67 | $271.95 | 109,778 |
2017-05-01 | $17.93 | $17.96 | $17.69 | $17.76 | $273.34 | 112,599 |
2017-04-28 | $17.98 | $18.12 | $17.96 | $18.07 | $278.11 | 86,701 |
2017-04-27 | $18.26 | $18.28 | $18.12 | $18.13 | $279.03 | 92,865 |
2017-04-26 | $18.26 | $18.36 | $18.19 | $18.35 | $282.42 | 100,036 |
2017-04-25 | $18.45 | $18.46 | $18.23 | $18.29 | $281.49 | 111,631 |
2017-04-24 | $18.60 | $18.66 | $18.52 | $18.56 | $285.65 | 111,570 |
2017-04-21 | $18.95 | $19.10 | $18.95 | $19.01 | $292.57 | 79,724 |
2017-04-20 | $19.16 | $19.23 | $18.93 | $19.01 | $292.57 | 152,290 |
2017-04-19 | $19.22 | $19.38 | $19.09 | $19.33 | $297.50 | 88,062 |
2017-04-18 | $19.46 | $19.48 | $19.27 | $19.39 | $298.42 | 82,877 |
2017-04-17 | $19.54 | $19.55 | $19.32 | $19.34 | $297.65 | 99,392 |
2017-04-13 | $19.55 | $19.65 | $19.32 | $19.64 | $302.27 | 146,243 |
2017-04-12 | $19.34 | $19.54 | $19.31 | $19.48 | $299.81 | 86,927 |
2017-04-11 | $19.21 | $19.61 | $19.15 | $19.34 | $297.65 | 173,349 |
2017-04-10 | $19.15 | $19.27 | $19.01 | $19.17 | $295.04 | 89,763 |
2017-04-07 | $19.17 | $19.32 | $19.07 | $19.17 | $295.04 | 119,032 |
2017-04-06 | $19.14 | $19.26 | $19.06 | $19.15 | $294.73 | 148,743 |
2017-04-05 | $18.97 | $19.25 | $18.75 | $19.18 | $295.19 | 169,339 |
2017-04-04 | $19.20 | $19.21 | $19.02 | $19.04 | $293.04 | 92,660 |
2017-04-03 | $19.03 | $19.29 | $18.93 | $19.09 | $293.80 | 145,010 |
2017-03-31 | $19.10 | $19.13 | $18.96 | $19.06 | $293.34 | 79,670 |
2017-03-30 | $19.10 | $19.15 | $18.99 | $19.04 | $293.04 | 93,505 |
2017-03-29 | $19.26 | $19.29 | $19.08 | $19.09 | $293.80 | 87,721 |
2017-03-28 | $19.53 | $19.59 | $19.16 | $19.26 | $296.42 | 126,014 |
2017-03-27 | $19.86 | $19.93 | $19.44 | $19.52 | $300.42 | 143,020 |
2017-03-24 | $19.51 | $19.72 | $19.38 | $19.57 | $301.19 | 189,783 |
2017-03-23 | $19.61 | $19.72 | $19.50 | $19.65 | $302.42 | 123,943 |
2017-03-22 | $19.81 | $19.86 | $19.52 | $19.55 | $300.88 | 195,313 |
2017-03-21 | $19.10 | $19.85 | $19.05 | $19.82 | $305.04 | 267,800 |
2017-03-20 | $19.28 | $19.33 | $19.15 | $19.23 | $295.96 | 60,275 |
2017-03-17 | $19.22 | $19.29 | $19.17 | $19.28 | $296.73 | 71,191 |
2017-03-16 | $19.15 | $19.34 | $19.15 | $19.25 | $296.27 | 98,612 |
2017-03-15 | $19.39 | $19.51 | $19.14 | $19.24 | $296.11 | 185,275 |
2017-03-14 | $19.46 | $19.62 | $19.44 | $19.48 | $299.81 | 62,989 |
2017-03-13 | $19.44 | $19.48 | $19.36 | $19.38 | $298.27 | 67,663 |
2017-03-10 | $19.43 | $19.60 | $19.38 | $19.44 | $299.19 | 105,665 |
2017-03-09 | $19.64 | $19.81 | $19.55 | $19.61 | $301.81 | 84,423 |
2017-03-08 | $19.69 | $19.72 | $19.51 | $19.62 | $301.96 | 89,150 |
2017-03-07 | $19.72 | $19.76 | $19.53 | $19.70 | $303.19 | 98,488 |
2017-03-06 | $19.69 | $19.79 | $19.57 | $19.63 | $302.12 | 113,052 |
2017-03-03 | $19.65 | $19.75 | $19.54 | $19.55 | $300.88 | 73,057 |
2017-03-02 | $19.42 | $19.67 | $19.42 | $19.61 | $301.81 | 100,985 |
2017-03-01 | $19.61 | $19.68 | $19.35 | $19.42 | $298.88 | 194,367 |
2017-02-28 | $19.75 | $19.96 | $19.74 | $19.85 | $305.50 | 86,545 |
2017-02-27 | $19.86 | $19.92 | $19.73 | $19.73 | $303.65 | 60,635 |
2017-02-24 | $20.03 | $20.05 | $19.79 | $19.79 | $304.58 | 162,790 |
2017-02-23 | $19.66 | $20.02 | $19.66 | $19.86 | $305.66 | 154,298 |
2017-02-22 | $19.78 | $19.83 | $19.69 | $19.71 | $303.35 | 77,784 |
2017-02-21 | $19.85 | $19.87 | $19.70 | $19.72 | $303.50 | 120,107 |
2017-02-17 | $20.15 | $20.16 | $19.92 | $19.92 | $306.58 | 84,213 |
2017-02-16 | $20.06 | $20.20 | $19.98 | $20.09 | $309.20 | 100,239 |
2017-02-15 | $20.36 | $20.37 | $20.06 | $20.08 | $309.04 | 90,490 |
2017-02-14 | $20.45 | $20.57 | $20.32 | $20.33 | $312.89 | 127,960 |
2017-02-13 | $20.56 | $20.58 | $20.40 | $20.47 | $315.04 | 115,154 |
2017-02-10 | $20.75 | $20.81 | $20.63 | $20.70 | $318.58 | 108,415 |
2017-02-09 | $20.92 | $20.96 | $20.74 | $20.84 | $320.74 | 134,444 |
2017-02-08 | $21.11 | $21.19 | $20.92 | $20.97 | $322.74 | 55,777 |
2017-02-07 | $21.13 | $21.16 | $20.96 | $21.05 | $323.97 | 109,504 |
2017-02-06 | $21.34 | $21.36 | $21.20 | $21.21 | $326.43 | 62,290 |
2017-02-03 | $21.33 | $21.37 | $21.21 | $21.27 | $327.36 | 88,637 |
2017-02-02 | $21.42 | $21.53 | $21.25 | $21.37 | $328.90 | 99,273 |
2017-02-01 | $21.34 | $21.53 | $21.26 | $21.34 | $328.43 | 130,829 |
2017-01-31 | $21.70 | $21.88 | $21.62 | $21.62 | $332.74 | 120,767 |
2017-01-30 | $21.37 | $21.78 | $21.37 | $21.53 | $331.36 | 128,643 |
2017-01-27 | $21.21 | $21.36 | $21.18 | $21.23 | $326.74 | 82,094 |
2017-01-26 | $21.27 | $21.38 | $21.21 | $21.29 | $327.66 | 89,922 |
2017-01-25 | $21.51 | $21.55 | $21.33 | $21.36 | $328.74 | 117,867 |
2017-01-24 | $22.00 | $22.07 | $21.72 | $21.76 | $334.90 | 138,620 |
2017-01-23 | $22.16 | $22.36 | $22.02 | $22.10 | $340.13 | 124,094 |
2017-01-20 | $22.03 | $22.23 | $21.90 | $22.13 | $340.59 | 120,275 |
2017-01-19 | $22.14 | $22.31 | $21.97 | $22.22 | $341.98 | 119,292 |
2017-01-18 | $22.23 | $22.32 | $22.15 | $22.19 | $341.52 | 115,342 |
2017-01-17 | $22.27 | $22.41 | $22.20 | $22.27 | $342.75 | 99,064 |
2017-01-13 | $22.26 | $22.27 | $22.07 | $22.15 | $340.90 | 114,087 |
2017-01-12 | $22.39 | $22.71 | $22.28 | $22.29 | $343.05 | 136,255 |
2017-01-11 | $22.35 | $22.57 | $22.23 | $22.23 | $342.13 | 159,816 |
2017-01-10 | $22.43 | $22.53 | $22.22 | $22.36 | $344.13 | 131,054 |
2017-01-09 | $22.57 | $22.59 | $22.37 | $22.45 | $345.52 | 138,381 |
2017-01-06 | $22.95 | $23.07 | $22.48 | $22.59 | $347.67 | 131,048 |
2017-01-05 | $23.27 | $23.28 | $22.97 | $22.99 | $353.83 | 115,316 |
2017-01-04 | $23.47 | $23.47 | $23.17 | $23.26 | $357.98 | 163,094 |
2017-01-03 | $23.61 | $23.77 | $23.33 | $23.53 | $362.14 | 119,856 |
2016-12-30 | $23.39 | $24.08 | $23.38 | $23.93 | $368.30 | 164,788 |
2016-12-29 | $23.41 | $23.61 | $23.31 | $23.48 | $361.37 | 101,653 |
2016-12-28 | $22.94 | $23.43 | $22.90 | $23.40 | $360.14 | 89,650 |
2016-12-27 | $23.20 | $23.20 | $22.77 | $23.02 | $354.29 | 111,308 |
2016-12-23 | $23.39 | $23.43 | $23.26 | $23.28 | $358.29 | 99,650 |
2016-12-22 | $23.16 | $23.48 | $23.15 | $23.31 | $358.75 | 64,498 |
2016-12-21 | $23.13 | $23.28 | $23.09 | $23.17 | $356.60 | 99,764 |
2016-12-20 | $23.20 | $23.23 | $23.05 | $23.14 | $356.14 | 117,332 |
2016-12-19 | $23.45 | $23.53 | $23.03 | $23.31 | $358.75 | 163,380 |
2016-12-16 | $23.23 | $23.59 | $23.17 | $23.50 | $361.68 | 113,608 |
2016-12-15 | $23.38 | $23.46 | $23.06 | $23.32 | $358.91 | 162,650 |
2016-12-14 | $23.28 | $23.54 | $23.11 | $23.44 | $360.75 | 202,288 |
2016-12-13 | $23.76 | $23.76 | $23.05 | $23.30 | $358.60 | 138,665 |
2016-12-12 | $23.93 | $24.11 | $23.83 | $23.90 | $367.83 | 96,879 |
2016-12-09 | $23.89 | $23.90 | $23.69 | $23.71 | $364.91 | 147,999 |
2016-12-08 | $24.14 | $24.24 | $23.95 | $24.08 | $370.60 | 130,883 |
2016-12-07 | $24.88 | $25.05 | $24.10 | $24.15 | $371.68 | 179,044 |
2016-12-06 | $24.78 | $24.99 | $24.71 | $24.78 | $381.38 | 122,712 |
2016-12-05 | $25.03 | $25.28 | $24.72 | $24.92 | $383.53 | 119,958 |
2016-12-02 | $25.38 | $25.51 | $25.10 | $25.32 | $389.69 | 132,714 |
2016-12-01 | $24.57 | $25.48 | $24.57 | $25.38 | $390.61 | 177,376 |
2016-11-30 | $23.93 | $24.56 | $23.91 | $24.56 | $377.99 | 126,447 |
2016-11-29 | $24.11 | $24.23 | $23.74 | $23.97 | $368.91 | 120,575 |
2016-11-28 | $24.10 | $24.19 | $23.92 | $24.14 | $371.53 | 106,212 |
2016-11-25 | $24.12 | $24.18 | $24.01 | $24.03 | $369.83 | 34,774 |
2016-11-23 | $24.16 | $24.39 | $24.11 | $24.18 | $372.14 | 141,090 |
2016-11-22 | $23.97 | $24.11 | $23.88 | $23.98 | $369.06 | 105,193 |
2016-11-21 | $24.53 | $24.55 | $24.10 | $24.14 | $371.53 | 135,580 |
2016-11-18 | $24.45 | $24.71 | $24.33 | $24.67 | $379.68 | 106,724 |
2016-11-17 | $24.86 | $24.95 | $24.46 | $24.46 | $376.45 | 162,510 |
2016-11-16 | $25.35 | $25.36 | $24.79 | $24.82 | $381.99 | 125,142 |
2016-11-15 | $25.46 | $25.52 | $24.95 | $25.13 | $386.76 | 197,937 |
2016-11-14 | $25.30 | $26.11 | $25.28 | $25.85 | $397.84 | 236,085 |
2016-11-11 | $25.60 | $25.76 | $25.22 | $25.31 | $389.53 | 338,618 |
2016-11-10 | $24.36 | $26.00 | $24.27 | $25.37 | $390.46 | 553,222 |
2016-11-09 | $25.40 | $25.42 | $24.49 | $24.58 | $378.30 | 527,640 |
2016-11-08 | $25.18 | $25.29 | $24.57 | $24.80 | $381.68 | 129,746 |
2016-11-07 | $25.56 | $25.60 | $25.07 | $25.10 | $386.30 | 172,686 |
2016-11-04 | $26.34 | $26.47 | $25.97 | $26.40 | $406.31 | 199,339 |
2016-11-03 | $25.77 | $26.25 | $25.61 | $26.21 | $403.39 | 175,495 |
2016-11-02 | $25.32 | $25.82 | $25.20 | $25.70 | $395.54 | 183,720 |
2016-11-01 | $24.83 | $25.71 | $24.82 | $25.30 | $389.38 | 207,062 |
2016-10-31 | $24.68 | $24.93 | $24.68 | $24.93 | $383.69 | 100,720 |
2016-10-28 | $24.72 | $25.01 | $24.45 | $24.87 | $382.76 | 272,334 |
2016-10-27 | $24.11 | $24.62 | $24.09 | $24.56 | $377.99 | 139,078 |
2016-10-26 | $24.32 | $24.47 | $24.08 | $24.31 | $374.14 | 158,163 |
2016-10-25 | $23.85 | $24.08 | $23.82 | $24.04 | $369.99 | 85,567 |
2016-10-24 | $24.13 | $24.13 | $23.83 | $23.85 | $367.06 | 193,415 |
2016-10-21 | $24.60 | $24.75 | $24.41 | $24.44 | $376.14 | 76,519 |
2016-10-20 | $24.64 | $24.91 | $24.52 | $24.63 | $379.07 | 101,715 |
2016-10-19 | $24.60 | $24.65 | $24.51 | $24.59 | $378.45 | 55,978 |
2016-10-18 | $24.43 | $24.59 | $24.34 | $24.55 | $377.84 | 119,392 |
2016-10-17 | $24.90 | $25.08 | $24.80 | $25.00 | $384.76 | 85,374 |
2016-10-14 | $24.68 | $24.90 | $24.48 | $24.88 | $382.92 | 129,061 |
2016-10-13 | $25.08 | $25.38 | $24.81 | $24.93 | $383.69 | 156,498 |
2016-10-12 | $24.69 | $24.91 | $24.59 | $24.73 | $380.61 | 97,261 |
2016-10-11 | $24.08 | $24.91 | $24.07 | $24.74 | $380.76 | 165,997 |
2016-10-10 | $24.10 | $24.11 | $23.92 | $24.03 | $369.83 | 105,366 |
2016-10-07 | $24.20 | $24.57 | $24.13 | $24.32 | $374.30 | 147,300 |
2016-10-06 | $24.27 | $24.46 | $24.14 | $24.24 | $372.99 | 143,098 |
2016-10-05 | $24.25 | $24.26 | $24.05 | $24.21 | $372.60 | 118,536 |
2016-10-04 | $24.18 | $24.56 | $24.06 | $24.38 | $375.22 | 185,997 |
2016-10-03 | $24.31 | $24.50 | $24.25 | $24.30 | $373.99 | 107,297 |
2016-09-30 | $24.47 | $24.53 | $24.09 | $24.25 | $373.22 | 183,430 |
2016-09-29 | $24.33 | $24.81 | $24.25 | $24.60 | $378.61 | 268,236 |
2016-09-28 | $24.30 | $24.50 | $24.23 | $24.25 | $373.22 | 129,339 |
2016-09-27 | $24.85 | $24.91 | $24.31 | $24.35 | $374.76 | 134,772 |
2016-09-26 | $24.70 | $24.91 | $24.64 | $24.85 | $382.45 | 137,195 |
2016-09-23 | $24.18 | $24.48 | $24.16 | $24.43 | $375.99 | 99,962 |
2016-09-22 | $24.22 | $24.27 | $24.06 | $24.12 | $371.22 | 148,642 |
2016-09-21 | $24.79 | $25.07 | $24.44 | $24.50 | $377.07 | 247,251 |
2016-09-20 | $24.92 | $25.08 | $24.79 | $24.98 | $384.46 | 103,497 |
2016-09-19 | $24.76 | $25.18 | $24.59 | $25.08 | $385.99 | 199,115 |
2016-09-16 | $24.90 | $25.12 | $24.83 | $24.86 | $382.61 | 173,867 |
2016-09-15 | $25.62 | $25.64 | $24.78 | $24.86 | $382.61 | 265,699 |
2016-09-14 | $25.86 | $25.86 | $25.37 | $25.63 | $394.46 | 219,780 |
2016-09-13 | $25.71 | $26.13 | $25.54 | $25.88 | $398.31 | 310,087 |
2016-09-12 | $26.68 | $26.68 | $25.37 | $25.47 | $392.00 | 345,503 |
2016-09-09 | $25.55 | $26.39 | $25.43 | $26.37 | $405.85 | 314,309 |
2016-09-08 | $24.98 | $25.26 | $24.97 | $25.12 | $386.61 | 94,584 |
2016-09-07 | $24.83 | $25.02 | $24.75 | $24.83 | $382.15 | 108,550 |
2016-09-06 | $25.11 | $25.20 | $24.86 | $24.88 | $382.92 | 132,468 |
2016-09-02 | $25.10 | $25.37 | $24.99 | $25.21 | $387.99 | 138,089 |
2016-09-01 | $25.45 | $25.71 | $25.29 | $25.36 | $390.30 | 218,553 |
2016-08-31 | $25.50 | $25.68 | $25.43 | $25.49 | $392.30 | 105,062 |
2016-08-30 | $25.34 | $25.60 | $25.19 | $25.43 | $391.38 | 105,174 |
2016-08-29 | $25.31 | $25.32 | $25.12 | $25.25 | $388.61 | 81,550 |
2016-08-26 | $25.38 | $25.63 | $25.00 | $25.33 | $389.84 | 223,382 |
2016-08-25 | $25.46 | $25.51 | $25.26 | $25.39 | $390.77 | 133,453 |
2016-08-24 | $25.03 | $25.49 | $24.97 | $25.35 | $390.12 | 127,340 |
2016-08-23 | $24.91 | $25.02 | $24.80 | $24.99 | $384.61 | 91,753 |
2016-08-22 | $25.21 | $25.28 | $25.01 | $25.12 | $386.61 | 109,436 |
2016-08-19 | $25.20 | $25.34 | $25.01 | $25.11 | $386.46 | 102,001 |
2016-08-18 | $25.17 | $25.26 | $25.04 | $25.09 | $386.15 | 81,335 |
2016-08-17 | $25.21 | $25.48 | $25.11 | $25.12 | $386.61 | 155,674 |
2016-08-16 | $25.04 | $25.23 | $25.03 | $25.19 | $387.69 | 93,350 |
2016-08-15 | $25.09 | $25.11 | $24.83 | $24.92 | $383.53 | 133,195 |
2016-08-12 | $25.28 | $25.34 | $25.14 | $25.14 | $386.92 | 122,652 |
2016-08-11 | $25.23 | $25.34 | $25.08 | $25.18 | $387.53 | 109,712 |
2016-08-10 | $25.26 | $25.54 | $25.24 | $25.39 | $390.77 | 107,850 |
2016-08-09 | $25.37 | $25.39 | $25.12 | $25.27 | $388.92 | 112,136 |
2016-08-08 | $25.32 | $25.56 | $25.31 | $25.38 | $390.61 | 80,172 |
2016-08-05 | $25.57 | $25.64 | $25.23 | $25.33 | $389.84 | 172,389 |
2016-08-04 | $26.01 | $26.12 | $25.79 | $25.83 | $397.54 | 75,914 |
2016-08-03 | $26.21 | $26.23 | $25.98 | $25.98 | $399.85 | 110,126 |
2016-08-02 | $25.85 | $26.49 | $25.82 | $26.18 | $402.92 | 169,885 |
2016-08-01 | $26.01 | $26.07 | $25.64 | $25.76 | $396.46 | 170,655 |
2016-07-29 | $26.05 | $26.21 | $25.91 | $26.06 | $401.08 | 113,264 |
2016-07-28 | $26.27 | $26.43 | $26.10 | $26.15 | $402.46 | 100,953 |
2016-07-27 | $26.26 | $26.57 | $26.20 | $26.35 | $405.54 | 136,220 |
2016-07-26 | $26.78 | $26.99 | $26.52 | $26.70 | $410.93 | 138,402 |
2016-07-25 | $26.83 | $26.96 | $26.77 | $26.77 | $412.00 | 73,214 |
2016-07-22 | $26.96 | $27.13 | $26.71 | $26.78 | $412.16 | 90,854 |
2016-07-21 | $26.84 | $27.15 | $26.74 | $27.00 | $415.54 | 84,838 |
2016-07-20 | $27.23 | $27.29 | $26.78 | $26.88 | $413.70 | 146,607 |
2016-07-19 | $27.51 | $27.62 | $27.36 | $27.52 | $423.55 | 76,770 |
2016-07-18 | $27.66 | $27.67 | $27.23 | $27.33 | $420.62 | 111,028 |
2016-07-15 | $27.50 | $27.82 | $27.46 | $27.72 | $426.63 | 111,070 |
2016-07-14 | $27.62 | $27.75 | $27.51 | $27.62 | $425.09 | 139,536 |
2016-07-13 | $27.72 | $28.00 | $27.70 | $27.98 | $430.63 | 150,029 |
2016-07-12 | $27.79 | $27.93 | $27.71 | $27.83 | $428.32 | 153,596 |
2016-07-11 | $28.27 | $28.28 | $27.93 | $28.14 | $433.09 | 181,923 |
2016-07-08 | $29.08 | $29.15 | $28.44 | $28.49 | $438.48 | 209,950 |
2016-07-07 | $29.50 | $29.65 | $29.25 | $29.36 | $451.87 | 147,666 |
2016-07-06 | $30.33 | $30.51 | $29.52 | $29.57 | $455.10 | 194,609 |
2016-07-05 | $29.95 | $30.36 | $29.92 | $30.03 | $462.18 | 131,796 |
2016-07-01 | $30.00 | $30.03 | $29.46 | $29.67 | $456.64 | 139,294 |
2016-06-30 | $30.58 | $30.80 | $29.95 | $29.95 | $460.95 | 214,143 |
2016-06-29 | $31.34 | $31.35 | $30.57 | $30.70 | $472.49 | 211,961 |
2016-06-28 | $32.54 | $32.56 | $31.80 | $31.83 | $489.88 | 227,123 |
2016-06-27 | $32.41 | $33.54 | $32.40 | $33.21 | $511.12 | 397,635 |
2016-06-24 | $31.72 | $32.11 | $30.79 | $31.95 | $491.73 | 457,632 |
2016-06-23 | $29.94 | $30.21 | $29.56 | $29.56 | $454.94 | 156,042 |
2016-06-22 | $30.25 | $30.48 | $29.90 | $30.41 | $468.03 | 127,379 |
2016-06-21 | $30.36 | $30.52 | $30.17 | $30.28 | $466.02 | 122,205 |
2016-06-20 | $30.13 | $30.53 | $29.85 | $30.50 | $469.41 | 170,286 |
2016-06-17 | $30.27 | $31.01 | $30.27 | $30.84 | $474.64 | 159,881 |
2016-06-16 | $30.66 | $31.03 | $30.10 | $30.15 | $464.02 | 260,500 |
2016-06-15 | $29.97 | $30.44 | $29.95 | $30.36 | $467.26 | 165,698 |
2016-06-14 | $30.33 | $30.61 | $29.96 | $30.15 | $464.02 | 212,744 |
2016-06-13 | $30.00 | $30.25 | $29.68 | $30.16 | $464.18 | 202,213 |
2016-06-10 | $29.55 | $29.88 | $29.44 | $29.67 | $456.64 | 164,957 |
2016-06-09 | $29.16 | $29.27 | $28.96 | $29.02 | $446.63 | 111,069 |
2016-06-08 | $28.89 | $29.14 | $28.80 | $28.91 | $444.94 | 109,912 |
2016-06-07 | $28.83 | $29.05 | $28.79 | $29.00 | $446.32 | 97,307 |
2016-06-06 | $28.98 | $29.07 | $28.72 | $28.88 | $444.48 | 119,848 |
2016-06-03 | $28.91 | $29.45 | $28.90 | $29.07 | $447.40 | 124,585 |
2016-06-02 | $29.06 | $29.37 | $28.81 | $28.81 | $443.40 | 101,905 |
2016-06-01 | $29.12 | $29.16 | $28.81 | $28.96 | $445.71 | 116,082 |
2016-05-31 | $28.98 | $29.24 | $28.85 | $28.91 | $444.94 | 95,794 |
2016-05-27 | $29.33 | $29.33 | $29.06 | $29.06 | $447.25 | 102,000 |
2016-05-26 | $29.48 | $29.61 | $29.29 | $29.39 | $452.33 | 86,535 |
2016-05-25 | $29.74 | $29.84 | $29.36 | $29.51 | $454.17 | 140,617 |
2016-05-24 | $30.87 | $30.89 | $29.89 | $29.95 | $460.95 | 166,783 |
2016-05-23 | $31.10 | $31.29 | $30.86 | $31.27 | $481.26 | 114,939 |
2016-05-20 | $31.58 | $31.63 | $30.89 | $31.13 | $479.11 | 143,431 |
2016-05-19 | $31.89 | $32.30 | $31.61 | $31.82 | $489.73 | 199,601 |
2016-05-18 | $31.89 | $32.01 | $31.17 | $31.50 | $484.80 | 252,933 |
2016-05-17 | $31.00 | $31.91 | $30.84 | $31.75 | $488.65 | 165,368 |
2016-05-16 | $31.68 | $31.72 | $30.74 | $30.95 | $476.34 | 148,514 |
2016-05-13 | $31.59 | $31.88 | $31.20 | $31.76 | $488.80 | 159,153 |
2016-05-12 | $31.06 | $31.97 | $31.04 | $31.55 | $485.57 | 169,085 |
2016-05-11 | $30.79 | $31.28 | $30.61 | $31.25 | $480.95 | 87,746 |
2016-05-10 | $31.35 | $31.45 | $30.67 | $30.68 | $472.18 | 116,320 |
2016-05-09 | $31.74 | $31.77 | $31.28 | $31.59 | $486.19 | 92,298 |
2016-05-06 | $32.40 | $32.47 | $31.73 | $31.73 | $488.34 | 141,257 |
2016-05-05 | $31.85 | $32.22 | $31.70 | $32.10 | $494.04 | 126,496 |
2016-05-04 | $32.06 | $32.23 | $31.81 | $32.08 | $493.73 | 174,259 |
2016-05-03 | $31.54 | $31.83 | $31.26 | $31.68 | $487.57 | 141,760 |
2016-05-02 | $31.55 | $31.79 | $31.00 | $31.11 | $478.80 | 137,240 |
2016-04-29 | $31.39 | $32.18 | $31.23 | $31.66 | $487.26 | 208,974 |
2016-04-28 | $30.55 | $31.47 | $30.18 | $31.36 | $482.65 | 175,279 |
2016-04-27 | $30.74 | $31.10 | $30.47 | $30.59 | $470.80 | 153,728 |
2016-04-26 | $29.73 | $30.31 | $29.62 | $30.13 | $463.72 | 101,605 |
2016-04-25 | $30.06 | $30.13 | $29.82 | $29.82 | $458.95 | 94,649 |
2016-04-22 | $29.71 | $30.28 | $29.46 | $29.86 | $459.56 | 164,529 |
2016-04-21 | $29.02 | $29.22 | $28.77 | $28.96 | $445.71 | 119,508 |
2016-04-20 | $29.03 | $29.23 | $28.71 | $28.97 | $445.86 | 117,274 |
2016-04-19 | $28.56 | $29.31 | $28.52 | $28.98 | $446.02 | 133,881 |
2016-04-18 | $29.18 | $29.18 | $28.66 | $28.67 | $441.25 | 132,998 |
2016-04-15 | $28.89 | $29.13 | $28.76 | $29.00 | $446.32 | 110,853 |
2016-04-14 | $28.85 | $29.00 | $28.62 | $28.85 | $444.02 | 99,514 |
2016-04-13 | $29.13 | $29.23 | $28.76 | $28.82 | $443.55 | 177,745 |
2016-04-12 | $30.08 | $30.44 | $29.48 | $29.58 | $455.25 | 213,510 |
2016-04-11 | $29.63 | $30.12 | $29.33 | $30.12 | $463.56 | 164,493 |
2016-04-08 | $29.48 | $30.09 | $29.33 | $29.88 | $459.87 | 177,749 |
2016-04-07 | $29.36 | $30.09 | $29.25 | $29.85 | $459.41 | 158,182 |
2016-04-06 | $29.94 | $29.94 | $29.00 | $29.01 | $446.48 | 178,848 |
2016-04-05 | $29.89 | $30.07 | $29.67 | $29.97 | $461.25 | 162,301 |
2016-04-04 | $29.24 | $29.56 | $29.17 | $29.44 | $453.10 | 96,087 |
2016-04-01 | $30.20 | $30.28 | $29.19 | $29.24 | $450.02 | 220,026 |
2016-03-31 | $29.82 | $29.93 | $29.58 | $29.84 | $459.25 | 110,259 |
2016-03-30 | $29.68 | $29.89 | $29.38 | $29.76 | $458.02 | 159,679 |
2016-03-29 | $31.17 | $31.27 | $30.01 | $30.05 | $462.48 | 179,166 |
2016-03-28 | $30.80 | $31.16 | $30.77 | $31.03 | $477.57 | 85,672 |
2016-03-24 | $31.33 | $31.39 | $30.95 | $30.96 | $476.49 | 147,063 |
2016-03-23 | $30.60 | $31.11 | $30.56 | $30.97 | $476.64 | 149,075 |
2016-03-22 | $31.04 | $31.04 | $30.34 | $30.48 | $469.10 | 159,553 |
2016-03-21 | $31.04 | $31.05 | $30.61 | $30.65 | $471.72 | 118,763 |
2016-03-18 | $30.88 | $31.23 | $30.75 | $30.87 | $475.11 | 171,061 |
2016-03-17 | $31.13 | $31.38 | $30.86 | $31.01 | $477.26 | 143,404 |
2016-03-16 | $31.67 | $31.67 | $30.81 | $30.94 | $476.18 | 174,769 |
2016-03-15 | $31.77 | $31.93 | $31.47 | $31.51 | $484.96 | 141,472 |
2016-03-14 | $31.85 | $31.87 | $31.36 | $31.51 | $484.96 | 149,204 |
2016-03-11 | $32.05 | $32.26 | $31.61 | $31.61 | $486.49 | 207,405 |
2016-03-10 | $32.36 | $33.60 | $32.01 | $32.76 | $504.19 | 312,154 |
2016-03-09 | $32.81 | $33.20 | $32.65 | $32.65 | $502.50 | 180,605 |
2016-03-08 | $33.03 | $33.21 | $32.43 | $33.08 | $509.12 | 199,836 |
2016-03-07 | $32.49 | $33.01 | $32.11 | $32.53 | $500.65 | 212,041 |
2016-03-04 | $32.07 | $32.57 | $31.74 | $32.15 | $494.81 | 218,152 |
2016-03-03 | $32.15 | $32.63 | $32.11 | $32.18 | $495.27 | 150,017 |
2016-03-02 | $32.16 | $32.56 | $32.05 | $32.09 | $493.88 | 156,588 |
2016-03-01 | $33.64 | $33.84 | $32.09 | $32.09 | $493.88 | 249,119 |
2016-02-29 | $33.71 | $34.26 | $33.23 | $34.24 | $526.97 | 178,129 |
2016-02-26 | $33.09 | $33.84 | $33.06 | $33.68 | $518.35 | 221,216 |
2016-02-25 | $34.14 | $34.74 | $33.60 | $33.60 | $517.12 | 194,003 |
2016-02-24 | $35.74 | $36.18 | $34.18 | $34.28 | $527.59 | 312,812 |
2016-02-23 | $34.23 | $34.98 | $34.03 | $34.91 | $537.28 | 181,007 |
2016-02-22 | $34.31 | $34.37 | $33.75 | $33.82 | $520.51 | 158,448 |
2016-02-19 | $35.45 | $35.67 | $34.74 | $34.92 | $537.44 | 206,631 |
2016-02-18 | $34.19 | $35.26 | $34.16 | $35.17 | $541.28 | 268,663 |
2016-02-17 | $35.49 | $35.68 | $34.29 | $34.39 | $529.28 | 242,288 |
2016-02-16 | $36.59 | $37.07 | $36.05 | $36.05 | $554.83 | 268,874 |
2016-02-12 | $38.00 | $38.75 | $37.64 | $37.71 | $580.38 | 221,620 |
2016-02-11 | $39.77 | $39.98 | $38.28 | $38.89 | $598.54 | 371,964 |
2016-02-10 | $38.10 | $38.83 | $37.16 | $38.74 | $596.23 | 477,118 |
2016-02-09 | $39.85 | $40.01 | $37.91 | $39.07 | $601.31 | 328,744 |
2016-02-08 | $39.09 | $40.21 | $38.50 | $38.83 | $597.61 | 480,179 |
2016-02-05 | $35.49 | $37.96 | $35.47 | $37.66 | $579.61 | 379,917 |
2016-02-04 | $35.42 | $36.07 | $34.69 | $35.23 | $542.21 | 308,646 |
2016-02-03 | $34.47 | $36.43 | $34.44 | $35.20 | $541.75 | 454,536 |
2016-02-02 | $33.74 | $35.08 | $33.74 | $34.86 | $536.51 | 269,616 |
2016-02-01 | $33.98 | $34.21 | $33.19 | $33.45 | $514.81 | 220,605 |
2016-01-29 | $35.10 | $35.14 | $33.61 | $33.66 | $518.04 | 276,538 |
2016-01-28 | $34.95 | $36.34 | $34.89 | $35.10 | $540.21 | 308,210 |
2016-01-27 | $34.79 | $36.40 | $34.51 | $36.09 | $555.44 | 406,633 |
2016-01-26 | $34.75 | $35.35 | $34.11 | $34.38 | $529.13 | 263,516 |
2016-01-25 | $34.22 | $35.09 | $33.88 | $34.99 | $538.51 | 214,875 |
2016-01-22 | $34.69 | $34.90 | $34.00 | $34.02 | $523.59 | 313,279 |
2016-01-21 | $35.91 | $36.85 | $35.04 | $36.07 | $555.14 | 384,667 |
2016-01-20 | $37.10 | $38.67 | $35.42 | $36.14 | $556.21 | 553,405 |
2016-01-19 | $35.16 | $36.82 | $35.03 | $35.96 | $553.44 | 337,925 |
2016-01-15 | $36.29 | $36.98 | $35.39 | $36.10 | $555.60 | 514,396 |
2016-01-14 | $35.23 | $36.38 | $33.38 | $34.01 | $523.43 | 580,885 |
2016-01-13 | $32.95 | $35.62 | $32.81 | $35.52 | $546.67 | 523,381 |
2016-01-12 | $33.39 | $34.19 | $32.88 | $33.20 | $510.97 | 498,648 |
2016-01-11 | $33.75 | $35.07 | $33.54 | $34.00 | $523.28 | 504,389 |
2016-01-08 | $33.20 | $34.30 | $32.77 | $34.21 | $526.51 | 389,993 |
2016-01-07 | $33.07 | $33.71 | $32.27 | $33.69 | $518.51 | 384,066 |
2016-01-06 | $32.17 | $32.17 | $31.36 | $31.71 | $488.03 | 328,243 |
2016-01-05 | $30.70 | $31.39 | $30.61 | $31.12 | $478.95 | 286,071 |
2016-01-04 | $31.05 | $31.72 | $30.92 | $30.92 | $475.87 | 292,373 |
2015-12-31 | $29.22 | $29.74 | $29.10 | $29.71 | $457.25 | 161,624 |
2015-12-30 | $28.59 | $29.02 | $28.54 | $29.00 | $446.32 | 144,875 |
2015-12-29 | $29.04 | $29.10 | $28.38 | $28.51 | $438.78 | 163,321 |
2015-12-28 | $29.55 | $29.96 | $29.41 | $29.41 | $452.64 | 147,195 |
2015-12-24 | $29.39 | $29.42 | $29.23 | $29.39 | $452.33 | 54,186 |
2015-12-23 | $29.53 | $29.62 | $29.34 | $29.39 | $452.25 | 158,334 |
2015-12-22 | $29.91 | $30.22 | $29.74 | $29.85 | $459.41 | 143,664 |
2015-12-21 | $30.33 | $30.78 | $30.20 | $30.20 | $464.79 | 236,949 |
2015-12-18 | $29.94 | $30.87 | $29.82 | $30.87 | $475.11 | 327,660 |
2015-12-17 | $28.67 | $29.76 | $28.65 | $29.73 | $457.56 | 264,119 |
2015-12-16 | $29.41 | $30.00 | $28.81 | $28.90 | $444.79 | 338,193 |
2015-12-15 | $29.61 | $29.87 | $29.27 | $29.79 | $458.48 | 281,031 |
2015-12-14 | $30.54 | $31.41 | $30.14 | $30.14 | $463.87 | 475,550 |
2015-12-11 | $29.95 | $30.66 | $29.81 | $30.60 | $470.95 | 340,457 |
2015-12-10 | $29.42 | $29.58 | $28.88 | $29.30 | $450.94 | 214,677 |
2015-12-09 | $28.93 | $29.89 | $28.61 | $29.56 | $454.94 | 362,627 |
2015-12-08 | $29.28 | $29.30 | $28.49 | $28.65 | $440.94 | 173,497 |
2015-12-07 | $28.40 | $28.95 | $28.36 | $28.70 | $441.71 | 183,843 |
2015-12-04 | $29.67 | $29.77 | $28.33 | $28.43 | $437.55 | 292,257 |
2015-12-03 | $28.68 | $30.17 | $28.60 | $29.80 | $458.64 | 315,548 |
2015-12-02 | $28.46 | $28.93 | $28.20 | $28.82 | $443.55 | 153,657 |
2015-12-01 | $28.86 | $28.91 | $28.50 | $28.50 | $438.63 | 132,377 |
2015-11-30 | $28.76 | $29.27 | $28.76 | $29.10 | $447.86 | 142,823 |
2015-11-27 | $28.89 | $29.14 | $28.82 | $28.94 | $445.40 | 63,675 |
2015-11-25 | $28.99 | $29.14 | $28.91 | $29.03 | $446.74 | 129,347 |
2015-11-24 | $29.38 | $29.70 | $28.94 | $29.09 | $447.71 | 226,306 |
2015-11-23 | $28.84 | $29.27 | $28.62 | $29.01 | $446.48 | 147,181 |
2015-11-20 | $28.99 | $29.03 | $28.82 | $28.88 | $444.48 | 153,412 |
2015-11-19 | $29.27 | $29.36 | $28.99 | $29.27 | $450.48 | 148,334 |
2015-11-18 | $30.23 | $30.28 | $29.24 | $29.31 | $451.10 | 243,022 |
2015-11-17 | $30.41 | $30.62 | $30.03 | $30.49 | $469.26 | 247,567 |
2015-11-16 | $31.48 | $31.60 | $30.49 | $30.50 | $469.41 | 237,174 |
2015-11-13 | $30.48 | $31.44 | $30.42 | $31.38 | $482.95 | 275,051 |
2015-11-12 | $29.92 | $30.27 | $29.60 | $30.25 | $465.56 | 247,943 |
2015-11-11 | $29.40 | $29.74 | $29.12 | $29.67 | $456.64 | 159,138 |
2015-11-10 | $29.76 | $29.91 | $29.53 | $29.57 | $455.10 | 147,236 |
2015-11-09 | $29.03 | $29.77 | $28.96 | $29.40 | $452.48 | 173,824 |
2015-11-06 | $28.99 | $29.33 | $28.75 | $28.80 | $443.25 | 187,876 |
2015-11-05 | $28.66 | $29.16 | $28.51 | $28.88 | $444.48 | 165,902 |
2015-11-04 | $28.54 | $28.94 | $28.48 | $28.69 | $441.55 | 171,835 |
2015-11-03 | $29.04 | $29.10 | $28.50 | $28.71 | $441.86 | 132,821 |
2015-11-02 | $29.44 | $29.55 | $28.84 | $28.92 | $445.09 | 214,105 |
2015-10-30 | $29.28 | $29.57 | $29.20 | $29.57 | $455.10 | 185,155 |
2015-10-29 | $29.50 | $29.57 | $29.23 | $29.31 | $451.10 | 153,900 |
2015-10-28 | $29.63 | $30.12 | $29.24 | $29.25 | $450.17 | 324,151 |
2015-10-27 | $30.01 | $30.02 | $29.64 | $29.74 | $457.71 | 184,418 |
2015-10-26 | $29.93 | $30.16 | $29.74 | $29.87 | $459.71 | 266,001 |
2015-10-23 | $29.94 | $30.30 | $29.63 | $29.91 | $460.33 | 436,233 |
2015-10-22 | $32.42 | $32.60 | $31.61 | $31.63 | $486.80 | 434,423 |
2015-10-21 | $32.28 | $33.04 | $32.22 | $33.00 | $507.89 | 247,508 |
2015-10-20 | $32.39 | $32.83 | $32.25 | $32.60 | $501.73 | 196,466 |
2015-10-19 | $32.73 | $32.88 | $32.23 | $32.28 | $496.81 | 193,017 |
2015-10-16 | $32.77 | $33.11 | $32.61 | $32.63 | $502.19 | 278,926 |
2015-10-15 | $33.80 | $33.88 | $32.92 | $32.92 | $506.66 | 335,315 |
2015-10-14 | $33.94 | $34.34 | $33.61 | $34.05 | $524.05 | 322,321 |
2015-10-13 | $33.89 | $34.01 | $33.22 | $33.97 | $522.82 | 305,676 |
2015-10-12 | $33.55 | $33.79 | $33.39 | $33.52 | $515.89 | 134,046 |
2015-10-09 | $33.97 | $34.14 | $33.56 | $33.67 | $518.20 | 243,770 |
2015-10-08 | $34.52 | $35.18 | $33.87 | $33.99 | $523.12 | 386,362 |
2015-10-07 | $34.24 | $35.16 | $34.11 | $34.28 | $527.59 | 339,293 |
2015-10-06 | $34.51 | $35.22 | $34.29 | $34.67 | $533.59 | 337,672 |
2015-10-05 | $34.88 | $35.00 | $34.17 | $34.33 | $528.36 | 341,630 |
2015-10-02 | $37.70 | $37.90 | $35.38 | $35.40 | $544.82 | 586,726 |
2015-10-01 | $36.87 | $37.83 | $36.67 | $36.71 | $564.99 | 374,056 |
2015-09-30 | $37.66 | $37.98 | $36.91 | $37.03 | $569.91 | 458,290 |
2015-09-29 | $38.19 | $39.33 | $37.40 | $38.75 | $596.38 | 521,272 |
2015-09-28 | $36.62 | $38.58 | $36.58 | $38.37 | $590.53 | 446,510 |
2015-09-25 | $34.96 | $36.75 | $34.87 | $36.29 | $558.52 | 488,718 |
2015-09-24 | $36.14 | $36.74 | $35.44 | $35.69 | $549.29 | 366,184 |
2015-09-23 | $35.32 | $35.82 | $35.14 | $35.48 | $546.06 | 223,878 |
2015-09-22 | $35.52 | $36.12 | $35.29 | $35.52 | $546.67 | 301,178 |
2015-09-21 | $34.33 | $35.09 | $33.91 | $34.49 | $530.82 | 270,535 |
2015-09-18 | $34.74 | $34.81 | $33.90 | $34.67 | $533.59 | 392,430 |
2015-09-17 | $33.81 | $34.03 | $32.73 | $33.76 | $519.58 | 431,722 |
2015-09-16 | $34.14 | $34.37 | $33.70 | $33.77 | $519.74 | 244,833 |
2015-09-15 | $34.79 | $35.06 | $33.93 | $34.18 | $526.05 | 256,764 |
2015-09-14 | $34.53 | $35.23 | $34.51 | $34.98 | $538.36 | 152,755 |
2015-09-11 | $35.51 | $35.67 | $34.78 | $34.78 | $535.28 | 241,834 |
2015-09-10 | $36.01 | $36.10 | $34.69 | $35.18 | $541.44 | 430,172 |
2015-09-09 | $34.33 | $36.12 | $34.31 | $35.93 | $552.98 | 472,686 |
2015-09-08 | $35.80 | $36.13 | $35.06 | $35.15 | $540.98 | 336,140 |
2015-09-04 | $37.39 | $37.66 | $36.78 | $37.25 | $573.30 | 490,718 |
2015-09-03 | $35.77 | $36.60 | $35.26 | $36.39 | $560.06 | 413,722 |
2015-09-02 | $36.86 | $37.69 | $36.03 | $36.06 | $554.98 | 631,949 |
2015-09-01 | $37.76 | $38.47 | $36.63 | $38.12 | $586.69 | 499,472 |
2015-08-31 | $35.44 | $36.10 | $35.07 | $35.94 | $553.14 | 360,983 |
2015-08-28 | $35.43 | $35.57 | $34.82 | $35.07 | $539.75 | 349,227 |
2015-08-27 | $35.81 | $36.74 | $35.01 | $35.13 | $540.67 | 521,443 |
2015-08-26 | $38.70 | $40.38 | $36.76 | $36.94 | $568.53 | 777,389 |
ProShares UltraShort QQQ (QID) News Headlines
Recent ProShares UltraShort QQQ (QID) News
Similar Companies to ProShares UltraShort QQQ (QID) 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 | -- | -- | -- |