ProShares Short Real Estate (REK) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.38 ($0.00) -0.01%
ProShares Short Real Estate - Daily Information
Click for more stock information on ProShares Short Real Estate.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.16 |
Previous Close | $17.38 |
High | $17.47 |
Low | $17.07 |
Adjusted Open | $17.16 |
Previous Adjusted Close | $17.38 |
Adjusted High | $17.47 |
Adjusted Low | $17.07 |
About ProShares Short Real Estate (REK)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the real estate sector of the U.S. equity market. Component companies include, among others, real estate holding and development and real estate services companies and real estate investment trusts (“REITs”). REITs are passive investment vehicles that invest primarily in income producing real estate or real estate related loans or interests. The Index is published under the Bloomberg ticker symbol “DJUSRE.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the real estate industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short Real Estate (REK)
Historical Stock Data for ProShares Short Real Estate (REK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $17.16 | $17.47 | $17.07 | $17.38 | $17.38 | 10,692 |
2025-04-22 | $17.53 | $17.67 | $17.34 | $17.38 | $17.38 | 19,369 |
2025-04-21 | $17.59 | $17.98 | $17.53 | $17.78 | $17.78 | 27,270 |
2025-04-17 | $17.70 | $17.70 | $17.26 | $17.39 | $17.39 | 11,695 |
2025-04-16 | $17.61 | $17.76 | $17.47 | $17.66 | $17.66 | 15,445 |
2025-04-15 | $17.73 | $17.73 | $17.53 | $17.61 | $17.61 | 39,981 |
2025-04-14 | $18.00 | $18.00 | $17.61 | $17.68 | $17.68 | 142,982 |
2025-04-11 | $18.48 | $18.61 | $18.05 | $18.08 | $18.08 | 32,428 |
2025-04-10 | $18.13 | $18.74 | $18.01 | $18.31 | $18.31 | 38,341 |
2025-04-09 | $19.34 | $19.61 | $17.86 | $17.91 | $17.91 | 46,964 |
2025-04-08 | $18.06 | $19.19 | $18.06 | $19.03 | $19.03 | 41,015 |
2025-04-07 | $18.52 | $18.91 | $17.90 | $18.56 | $18.56 | 109,260 |
2025-04-04 | $17.53 | $18.12 | $17.53 | $18.11 | $18.11 | 41,400 |
2025-04-03 | $16.96 | $17.32 | $16.94 | $17.32 | $17.32 | 15,569 |
2025-04-02 | $16.92 | $16.98 | $16.79 | $16.79 | $16.79 | 10,914 |
2025-04-01 | $16.88 | $17.09 | $16.83 | $16.90 | $16.90 | 8,108 |
2025-03-31 | $17.00 | $17.00 | $16.83 | $16.90 | $16.90 | 8,468 |
2025-03-28 | $16.92 | $17.14 | $16.92 | $17.05 | $17.05 | 6,769 |
2025-03-27 | $17.07 | $17.07 | $16.87 | $17.05 | $17.05 | 1,682 |
2025-03-26 | $17.05 | $17.05 | $17.00 | $17.00 | $17.00 | 3,868 |
2025-03-25 | $17.05 | $17.27 | $17.05 | $17.24 | $17.24 | 3,714 |
2025-03-24 | $17.05 | $17.11 | $17.01 | $17.03 | $17.03 | 9,560 |
2025-03-21 | $17.21 | $17.33 | $17.18 | $17.27 | $17.27 | 7,186 |
2025-03-20 | $17.10 | $17.10 | $17.05 | $17.08 | $17.08 | 2,401 |
2025-03-19 | $17.05 | $17.15 | $17.01 | $17.06 | $17.06 | 6,291 |
2025-03-18 | $16.95 | $17.10 | $16.95 | $17.09 | $17.09 | 2,739 |
2025-03-17 | $17.25 | $17.25 | $16.92 | $16.97 | $16.97 | 10,140 |
2025-03-14 | $17.50 | $17.52 | $17.27 | $17.27 | $17.27 | 27,795 |
2025-03-13 | $17.32 | $17.64 | $17.25 | $17.64 | $17.64 | 12,292 |
2025-03-12 | $17.26 | $17.29 | $17.21 | $17.27 | $17.27 | 6,431 |
2025-03-11 | $17.10 | $17.29 | $16.96 | $17.22 | $17.22 | 33,933 |
2025-03-10 | $16.81 | $17.09 | $16.80 | $17.04 | $17.04 | 7,590 |
2025-03-07 | $16.87 | $17.04 | $16.79 | $16.86 | $16.86 | 12,116 |
2025-03-06 | $16.79 | $16.96 | $16.78 | $16.96 | $16.96 | 13,208 |
2025-03-05 | $16.75 | $16.75 | $16.46 | $16.48 | $16.48 | 5,098 |
2025-03-04 | $16.45 | $16.67 | $16.45 | $16.64 | $16.64 | 8,353 |
2025-03-03 | $16.56 | $16.56 | $16.35 | $16.45 | $16.45 | 27,124 |
2025-02-28 | $16.74 | $16.77 | $16.59 | $16.59 | $16.59 | 5,980 |
2025-02-27 | $16.72 | $16.79 | $16.61 | $16.70 | $16.70 | 9,378 |
2025-02-26 | $16.61 | $16.79 | $16.61 | $16.76 | $16.76 | 3,711 |
2025-02-25 | $16.92 | $16.92 | $16.59 | $16.66 | $16.66 | 15,228 |
2025-02-24 | $16.92 | $16.98 | $16.77 | $16.86 | $16.86 | 23,549 |
2025-02-21 | $16.78 | $16.97 | $16.78 | $16.91 | $16.91 | 3,363 |
2025-02-20 | $16.96 | $16.96 | $16.77 | $16.77 | $16.77 | 3,400 |
2025-02-19 | $16.99 | $17.02 | $16.89 | $16.89 | $16.89 | 4,530 |
2025-02-18 | $16.95 | $17.00 | $16.89 | $16.91 | $16.91 | 6,948 |
2025-02-14 | $16.82 | $16.95 | $16.79 | $16.95 | $16.95 | 2,804 |
2025-02-13 | $17.08 | $17.08 | $16.87 | $16.92 | $16.92 | 6,483 |
2025-02-12 | $17.11 | $17.14 | $16.98 | $17.03 | $17.03 | 4,375 |
2025-02-11 | $16.97 | $16.97 | $16.88 | $16.88 | $16.88 | 1,949 |
2025-02-10 | $17.02 | $17.09 | $16.94 | $16.96 | $16.96 | 7,397 |
2025-02-07 | $16.93 | $17.00 | $16.93 | $16.98 | $16.98 | 5,030 |
2025-02-06 | $16.91 | $17.01 | $16.91 | $16.91 | $16.91 | 8,034 |
2025-02-05 | $17.08 | $17.18 | $16.94 | $16.95 | $16.95 | 11,106 |
2025-02-04 | $17.47 | $17.47 | $17.19 | $17.21 | $17.21 | 6,735 |
2025-02-03 | $17.44 | $17.48 | $17.17 | $17.21 | $17.21 | 22,990 |
2025-01-31 | $17.18 | $17.19 | $17.03 | $17.16 | $17.16 | 6,124 |
2025-01-30 | $17.14 | $17.19 | $17.04 | $17.17 | $17.17 | 19,859 |
2025-01-29 | $17.05 | $17.42 | $17.05 | $17.36 | $17.36 | 32,561 |
2025-01-28 | $17.03 | $17.20 | $17.02 | $17.16 | $17.16 | 45,258 |
2025-01-27 | $17.11 | $17.16 | $16.95 | $16.95 | $16.95 | 3,029 |
2025-01-24 | $17.19 | $17.20 | $17.07 | $17.11 | $17.11 | 6,196 |
2025-01-23 | $17.29 | $17.43 | $17.17 | $17.17 | $17.17 | 4,004 |
2025-01-22 | $17.00 | $17.30 | $17.00 | $17.30 | $17.30 | 5,152 |
2025-01-21 | $17.16 | $17.16 | $16.99 | $16.99 | $16.99 | 7,890 |
2025-01-17 | $17.27 | $17.30 | $17.21 | $17.30 | $17.30 | 6,522 |
2025-01-16 | $17.64 | $17.64 | $17.29 | $17.29 | $17.29 | 13,793 |
2025-01-15 | $17.21 | $17.68 | $17.21 | $17.67 | $17.67 | 46,599 |
2025-01-14 | $17.84 | $17.88 | $17.71 | $17.76 | $17.76 | 21,309 |
2025-01-13 | $18.10 | $18.18 | $17.91 | $17.91 | $17.91 | 95,088 |
2025-01-10 | $18.03 | $18.14 | $17.95 | $18.13 | $18.13 | 43,272 |
2025-01-08 | $17.86 | $17.88 | $17.69 | $17.69 | $17.69 | 9,217 |
2025-01-07 | $17.58 | $17.79 | $17.58 | $17.74 | $17.74 | 8,245 |
2025-01-06 | $17.33 | $17.63 | $17.33 | $17.63 | $17.63 | 6,165 |
2025-01-03 | $17.60 | $17.60 | $17.37 | $17.38 | $17.38 | 4,271 |
2025-01-02 | $17.47 | $17.67 | $17.44 | $17.62 | $17.62 | 6,242 |
2024-12-31 | $17.39 | $17.60 | $17.39 | $17.41 | $17.41 | 44,628 |
2024-12-30 | $17.69 | $17.75 | $17.53 | $17.59 | $17.59 | 17,764 |
2024-12-27 | $17.36 | $17.49 | $17.35 | $17.49 | $17.49 | 3,027 |
2024-12-26 | $17.47 | $17.48 | $17.31 | $17.32 | $17.32 | 10,004 |
2024-12-24 | $17.48 | $17.50 | $17.35 | $17.35 | $17.35 | 5,546 |
2024-12-23 | $17.56 | $17.64 | $17.46 | $17.46 | $17.46 | 13,434 |
2024-12-20 | $18.07 | $18.07 | $17.66 | $17.82 | $17.53 | 17,372 |
2024-12-19 | $17.91 | $18.16 | $17.72 | $18.16 | $17.87 | 20,924 |
2024-12-18 | $17.17 | $17.83 | $17.15 | $17.83 | $17.54 | 13,581 |
2024-12-17 | $17.50 | $17.50 | $17.01 | $17.18 | $16.90 | 56,197 |
2024-12-16 | $17.00 | $17.09 | $16.90 | $17.09 | $16.81 | 10,592 |
2024-12-13 | $16.94 | $17.03 | $16.91 | $17.00 | $16.72 | 10,245 |
2024-12-12 | $16.91 | $16.91 | $16.75 | $16.91 | $16.64 | 9,504 |
2024-12-11 | $16.77 | $16.95 | $16.77 | $16.89 | $16.62 | 6,389 |
2024-12-10 | $16.76 | $16.89 | $16.72 | $16.86 | $16.59 | 5,898 |
2024-12-09 | $16.58 | $16.61 | $16.54 | $16.58 | $16.31 | 3,483 |
2024-12-06 | $16.58 | $16.66 | $16.58 | $16.61 | $16.34 | 3,949 |
2024-12-05 | $16.61 | $16.67 | $16.59 | $16.59 | $16.32 | 3,854 |
2024-12-04 | $16.53 | $16.63 | $16.53 | $16.53 | $16.26 | 7,928 |
2024-12-03 | $16.42 | $16.49 | $16.42 | $16.49 | $16.22 | 3,565 |
2024-12-02 | $16.17 | $16.42 | $16.17 | $16.38 | $16.12 | 3,454 |
2024-11-29 | $15.98 | $16.14 | $15.98 | $16.13 | $16.13 | 3,913 |
2024-11-27 | $16.15 | $16.15 | $15.97 | $16.04 | $16.04 | 7,377 |
2024-11-26 | $16.26 | $16.29 | $16.12 | $16.14 | $16.14 | 9,500 |
2024-11-25 | $16.33 | $16.33 | $16.20 | $16.23 | $16.23 | 11,785 |
2024-11-22 | $16.48 | $16.48 | $16.43 | $16.43 | $16.43 | 2,292 |
2024-11-21 | $16.59 | $16.66 | $16.54 | $16.57 | $16.57 | 3,256 |
2024-11-20 | $16.71 | $16.77 | $16.67 | $16.67 | $16.67 | 7,498 |
2024-11-19 | $16.71 | $16.78 | $16.61 | $16.63 | $16.63 | 13,831 |
2024-11-18 | $16.89 | $16.95 | $16.72 | $16.72 | $16.72 | 6,465 |
2024-11-15 | $16.93 | $17.00 | $16.84 | $16.85 | $16.85 | 12,261 |
2024-11-14 | $16.78 | $16.87 | $16.78 | $16.87 | $16.87 | 5,889 |
2024-11-13 | $16.64 | $16.73 | $16.63 | $16.70 | $16.70 | 6,197 |
2024-11-12 | $16.62 | $16.85 | $16.62 | $16.83 | $16.83 | 7,803 |
2024-11-11 | $16.46 | $16.63 | $16.46 | $16.63 | $16.63 | 3,737 |
2024-11-08 | $16.60 | $16.64 | $16.46 | $16.47 | $16.47 | 9,373 |
2024-11-07 | $16.88 | $16.94 | $16.73 | $16.76 | $16.76 | 11,852 |
2024-11-06 | $16.52 | $17.11 | $16.51 | $16.96 | $16.96 | 11,559 |
2024-11-05 | $16.81 | $16.81 | $16.49 | $16.49 | $16.49 | 28,417 |
2024-11-04 | $16.87 | $16.91 | $16.74 | $16.75 | $16.75 | 9,073 |
2024-11-01 | $16.64 | $16.95 | $16.62 | $16.92 | $16.92 | 31,618 |
2024-10-31 | $16.57 | $16.73 | $16.51 | $16.73 | $16.73 | 5,333 |
2024-10-30 | $16.45 | $16.45 | $16.35 | $16.43 | $16.43 | 6,334 |
2024-10-29 | $16.41 | $16.51 | $16.39 | $16.51 | $16.51 | 10,416 |
2024-10-28 | $16.22 | $16.36 | $16.22 | $16.35 | $16.35 | 2,517 |
2024-10-25 | $16.10 | $16.39 | $16.10 | $16.39 | $16.39 | 5,669 |
2024-10-24 | $16.26 | $16.27 | $16.23 | $16.24 | $16.24 | 7,125 |
2024-10-23 | $16.49 | $16.49 | $16.27 | $16.28 | $16.28 | 21,570 |
2024-10-22 | $16.55 | $16.55 | $16.40 | $16.44 | $16.44 | 10,626 |
2024-10-21 | $16.25 | $16.48 | $16.18 | $16.46 | $16.46 | 10,875 |
2024-10-18 | $16.26 | $16.26 | $16.14 | $16.14 | $16.14 | 6,798 |
2024-10-17 | $16.22 | $16.28 | $16.21 | $16.24 | $16.24 | 5,252 |
2024-10-16 | $16.23 | $16.23 | $16.11 | $16.11 | $16.11 | 7,766 |
2024-10-15 | $16.35 | $16.35 | $16.18 | $16.30 | $16.30 | 8,657 |
2024-10-14 | $16.63 | $16.63 | $16.47 | $16.49 | $16.49 | 5,478 |
2024-10-11 | $16.70 | $16.70 | $16.61 | $16.61 | $16.61 | 2,617 |
2024-10-10 | $16.74 | $16.81 | $16.74 | $16.76 | $16.76 | 3,560 |
2024-10-09 | $16.64 | $16.72 | $16.61 | $16.62 | $16.62 | 6,337 |
2024-10-08 | $16.68 | $16.69 | $16.62 | $16.62 | $16.62 | 36,231 |
2024-10-07 | $16.65 | $16.74 | $16.65 | $16.68 | $16.68 | 10,238 |
2024-10-04 | $16.57 | $16.68 | $16.53 | $16.54 | $16.54 | 16,826 |
2024-10-03 | $16.40 | $16.47 | $16.40 | $16.44 | $16.44 | 33,062 |
2024-10-02 | $16.33 | $16.37 | $16.27 | $16.27 | $16.27 | 6,413 |
2024-10-01 | $16.11 | $16.28 | $16.11 | $16.20 | $16.20 | 5,276 |
2024-09-30 | $16.19 | $16.24 | $16.09 | $16.09 | $16.09 | 6,813 |
2024-09-27 | $16.18 | $16.23 | $16.15 | $16.23 | $16.23 | 5,071 |
2024-09-26 | $16.15 | $16.27 | $16.13 | $16.21 | $16.21 | 19,666 |
2024-09-25 | $16.09 | $16.10 | $15.98 | $16.09 | $16.09 | 12,284 |
2024-09-24 | $16.37 | $16.37 | $16.27 | $16.30 | $16.01 | 5,182 |
2024-09-23 | $16.36 | $16.38 | $16.31 | $16.31 | $16.02 | 8,288 |
2024-09-20 | $16.55 | $16.58 | $16.48 | $16.50 | $16.50 | 15,622 |
2024-09-19 | $16.24 | $16.51 | $16.24 | $16.43 | $16.43 | 21,920 |
2024-09-18 | $16.40 | $16.40 | $16.29 | $16.39 | $16.39 | 7,179 |
2024-09-17 | $16.25 | $16.38 | $16.25 | $16.35 | $16.35 | 6,640 |
2024-09-16 | $16.13 | $16.24 | $16.13 | $16.24 | $16.24 | 8,160 |
2024-09-13 | $16.25 | $16.34 | $16.25 | $16.25 | $16.25 | 7,713 |
2024-09-12 | $16.30 | $16.49 | $16.30 | $16.37 | $16.37 | 1,684 |
2024-09-11 | $16.46 | $16.67 | $16.38 | $16.38 | $16.38 | 7,021 |
2024-09-10 | $16.56 | $16.60 | $16.35 | $16.35 | $16.35 | 15,864 |
2024-09-09 | $16.80 | $16.80 | $16.60 | $16.62 | $16.62 | 14,159 |
2024-09-06 | $16.84 | $16.97 | $16.83 | $16.84 | $16.84 | 5,232 |
2024-09-05 | $16.73 | $16.84 | $16.65 | $16.79 | $16.79 | 8,848 |
2024-09-04 | $16.81 | $16.83 | $16.66 | $16.72 | $16.72 | 8,638 |
2024-09-03 | $16.89 | $16.89 | $16.72 | $16.80 | $16.80 | 10,057 |
2024-08-30 | $16.89 | $16.98 | $16.83 | $16.83 | $16.83 | 11,166 |
2024-08-29 | $16.89 | $17.04 | $16.89 | $16.94 | $16.94 | 7,709 |
2024-08-28 | $16.87 | $16.97 | $16.87 | $16.90 | $16.90 | 1,418 |
2024-08-27 | $16.92 | $16.92 | $16.84 | $16.84 | $16.84 | 9,224 |
2024-08-26 | $16.73 | $16.89 | $16.73 | $16.89 | $16.89 | 23,049 |
2024-08-23 | $17.08 | $17.13 | $16.81 | $16.81 | $16.81 | 23,291 |
2024-08-22 | $17.26 | $17.26 | $17.16 | $17.16 | $17.16 | 9,201 |
2024-08-21 | $17.33 | $17.38 | $17.29 | $17.29 | $17.29 | 7,004 |
2024-08-20 | $17.37 | $17.39 | $17.34 | $17.34 | $17.34 | 4,431 |
2024-08-19 | $17.43 | $17.45 | $17.33 | $17.36 | $17.36 | 3,990 |
2024-08-16 | $17.39 | $17.53 | $17.39 | $17.47 | $17.47 | 10,017 |
2024-08-15 | $17.34 | $17.45 | $17.34 | $17.44 | $17.44 | 4,163 |
2024-08-14 | $17.40 | $17.46 | $17.31 | $17.39 | $17.39 | 7,934 |
2024-08-13 | $17.47 | $17.50 | $17.41 | $17.44 | $17.44 | 7,790 |
2024-08-12 | $17.43 | $17.64 | $17.43 | $17.57 | $17.57 | 3,572 |
2024-08-09 | $17.59 | $17.59 | $17.42 | $17.44 | $17.44 | 2,932 |
2024-08-08 | $17.60 | $17.60 | $17.51 | $17.52 | $17.52 | 2,697 |
2024-08-07 | $17.46 | $17.68 | $17.26 | $17.68 | $17.68 | 18,779 |
2024-08-06 | $17.89 | $17.92 | $17.40 | $17.54 | $17.54 | 4,416 |
2024-08-05 | $17.71 | $17.97 | $17.45 | $17.96 | $17.96 | 47,663 |
2024-08-02 | $17.48 | $17.54 | $17.28 | $17.38 | $17.38 | 13,351 |
2024-08-01 | $17.44 | $17.60 | $17.40 | $17.44 | $17.44 | 11,450 |
2024-07-31 | $17.62 | $17.74 | $17.50 | $17.68 | $17.68 | 9,570 |
2024-07-30 | $17.71 | $17.73 | $17.64 | $17.64 | $17.64 | 19,078 |
2024-07-29 | $17.85 | $17.91 | $17.76 | $17.77 | $17.77 | 110,615 |
2024-07-26 | $17.99 | $18.02 | $17.89 | $17.89 | $17.89 | 4,993 |
2024-07-25 | $17.99 | $18.18 | $17.83 | $18.15 | $18.15 | 13,724 |
2024-07-24 | $17.89 | $18.08 | $17.73 | $18.08 | $18.08 | 9,532 |
2024-07-23 | $17.76 | $17.86 | $17.75 | $17.81 | $17.81 | 6,123 |
2024-07-22 | $17.99 | $17.99 | $17.78 | $17.80 | $17.80 | 6,563 |
2024-07-19 | $17.90 | $18.00 | $17.90 | $17.97 | $17.97 | 4,364 |
2024-07-18 | $17.86 | $17.94 | $17.64 | $17.94 | $17.94 | 4,814 |
2024-07-17 | $17.90 | $17.90 | $17.71 | $17.78 | $17.78 | 9,124 |
2024-07-16 | $17.98 | $17.99 | $17.91 | $17.93 | $17.93 | 4,576 |
2024-07-15 | $18.08 | $18.20 | $18.08 | $18.13 | $18.13 | 14,423 |
2024-07-12 | $18.13 | $18.19 | $18.04 | $18.15 | $18.15 | 45,904 |
2024-07-11 | $18.43 | $18.43 | $18.23 | $18.26 | $18.26 | 12,149 |
2024-07-10 | $18.78 | $18.95 | $18.78 | $18.78 | $18.78 | 3,751 |
2024-07-09 | $18.96 | $19.03 | $18.91 | $18.91 | $18.91 | 2,479 |
2024-07-08 | $18.85 | $18.95 | $18.85 | $18.90 | $18.90 | 8,513 |
2024-07-05 | $18.95 | $19.00 | $18.93 | $18.93 | $18.93 | 6,143 |
2024-07-03 | $18.95 | $18.97 | $18.88 | $18.94 | $18.94 | 4,949 |
2024-07-02 | $19.05 | $19.07 | $18.94 | $18.98 | $18.98 | 17,288 |
2024-07-01 | $18.97 | $19.06 | $18.82 | $19.02 | $19.02 | 12,057 |
2024-06-28 | $18.93 | $18.97 | $18.88 | $18.89 | $18.89 | 3,624 |
2024-06-27 | $19.03 | $19.16 | $18.98 | $19.00 | $19.00 | 5,447 |
2024-06-26 | $19.31 | $19.31 | $19.15 | $19.15 | $19.15 | 4,692 |
2024-06-25 | $19.27 | $19.50 | $19.27 | $19.43 | $19.12 | 5,676 |
2024-06-24 | $19.23 | $19.23 | $19.07 | $19.21 | $18.90 | 12,415 |
2024-06-21 | $19.36 | $19.38 | $19.28 | $19.28 | $18.98 | 1,995 |
2024-06-20 | $19.23 | $19.38 | $19.23 | $19.32 | $19.02 | 2,765 |
2024-06-18 | $19.36 | $19.36 | $19.25 | $19.28 | $18.97 | 2,433 |
2024-06-17 | $19.40 | $19.40 | $19.27 | $19.32 | $19.32 | 10,507 |
2024-06-14 | $19.18 | $19.29 | $19.18 | $19.24 | $19.24 | 7,653 |
2024-06-13 | $19.22 | $19.32 | $19.18 | $19.26 | $19.26 | 10,274 |
2024-06-12 | $18.92 | $19.30 | $18.92 | $19.30 | $19.30 | 6,879 |
2024-06-11 | $19.45 | $19.45 | $19.37 | $19.44 | $19.44 | 5,915 |
2024-06-10 | $19.47 | $19.55 | $19.35 | $19.39 | $19.39 | 6,222 |
2024-06-07 | $19.59 | $19.60 | $19.43 | $19.46 | $19.46 | 11,541 |
2024-06-06 | $19.35 | $19.48 | $19.31 | $19.31 | $19.31 | 2,924 |
2024-06-05 | $19.24 | $19.42 | $19.24 | $19.35 | $19.35 | 2,546 |
2024-06-04 | $19.50 | $19.50 | $19.22 | $19.30 | $19.30 | 16,016 |
2024-06-03 | $19.39 | $19.54 | $19.37 | $19.50 | $19.50 | 9,291 |
2024-05-31 | $19.62 | $19.71 | $19.39 | $19.39 | $19.39 | 22,773 |
2024-05-30 | $20.01 | $20.01 | $19.79 | $19.79 | $19.79 | 17,454 |
2024-05-29 | $19.93 | $20.14 | $19.93 | $20.07 | $20.07 | 22,939 |
2024-05-28 | $19.64 | $19.89 | $19.63 | $19.89 | $19.89 | 26,453 |
2024-05-24 | $19.68 | $19.78 | $19.68 | $19.76 | $19.76 | 6,892 |
2024-05-23 | $19.50 | $19.74 | $19.46 | $19.74 | $19.74 | 15,567 |
2024-05-22 | $19.10 | $19.34 | $19.10 | $19.31 | $19.31 | 9,660 |
2024-05-21 | $19.07 | $19.20 | $19.07 | $19.15 | $19.15 | 7,858 |
2024-05-20 | $19.11 | $19.15 | $18.98 | $19.14 | $19.14 | 14,831 |
2024-05-17 | $19.03 | $19.05 | $18.98 | $19.01 | $19.01 | 12,107 |
2024-05-16 | $18.99 | $18.99 | $18.89 | $18.97 | $18.97 | 10,292 |
2024-05-15 | $19.11 | $19.11 | $18.91 | $18.96 | $18.96 | 11,683 |
2024-05-14 | $19.20 | $19.33 | $19.18 | $19.26 | $19.26 | 11,316 |
2024-05-13 | $19.31 | $19.51 | $19.31 | $19.41 | $19.41 | 6,478 |
2024-05-10 | $19.27 | $19.48 | $19.27 | $19.44 | $19.44 | 6,548 |
2024-05-09 | $19.65 | $19.65 | $19.35 | $19.38 | $19.38 | 28,891 |
2024-05-08 | $19.80 | $19.88 | $19.76 | $19.81 | $19.81 | 18,051 |
2024-05-07 | $19.74 | $19.74 | $19.61 | $19.64 | $19.64 | 11,466 |
2024-05-06 | $19.71 | $19.92 | $19.71 | $19.85 | $19.85 | 6,471 |
2024-05-03 | $19.54 | $19.86 | $19.50 | $19.85 | $19.85 | 42,223 |
2024-05-02 | $19.99 | $20.27 | $19.98 | $20.00 | $20.00 | 9,813 |
2024-05-01 | $20.41 | $20.41 | $19.94 | $20.26 | $20.26 | 15,858 |
2024-04-30 | $20.10 | $20.27 | $19.96 | $20.27 | $20.27 | 41,536 |
2024-04-29 | $19.95 | $20.03 | $19.88 | $19.94 | $19.94 | 6,015 |
2024-04-26 | $20.16 | $20.16 | $19.93 | $20.12 | $20.12 | 30,947 |
2024-04-25 | $20.26 | $20.34 | $20.09 | $20.11 | $20.11 | 19,315 |
2024-04-24 | $20.29 | $20.29 | $19.98 | $20.00 | $20.00 | 11,756 |
2024-04-23 | $20.16 | $20.29 | $20.02 | $20.09 | $20.09 | 29,786 |
2024-04-22 | $20.41 | $20.44 | $20.20 | $20.25 | $20.25 | 25,268 |
2024-04-19 | $20.33 | $20.46 | $20.33 | $20.42 | $20.42 | 16,980 |
2024-04-18 | $20.35 | $20.55 | $20.35 | $20.51 | $20.51 | 17,039 |
2024-04-17 | $20.40 | $20.51 | $20.32 | $20.51 | $20.51 | 21,326 |
2024-04-16 | $20.20 | $20.35 | $20.16 | $20.30 | $20.30 | 221,837 |
2024-04-15 | $19.50 | $20.08 | $19.50 | $20.01 | $20.01 | 70,313 |
2024-04-12 | $19.48 | $19.70 | $19.48 | $19.66 | $19.66 | 139,105 |
2024-04-11 | $19.46 | $19.60 | $19.31 | $19.42 | $19.42 | 8,328 |
2024-04-10 | $19.13 | $19.57 | $19.13 | $19.43 | $19.43 | 24,037 |
2024-04-09 | $18.85 | $18.85 | $18.70 | $18.70 | $18.70 | 4,617 |
2024-04-08 | $19.01 | $19.02 | $18.93 | $18.94 | $18.94 | 7,636 |
2024-04-05 | $19.27 | $19.27 | $19.03 | $19.05 | $19.05 | 13,301 |
2024-04-04 | $18.81 | $19.23 | $18.80 | $19.17 | $19.17 | 16,409 |
2024-04-03 | $19.12 | $19.12 | $19.00 | $19.02 | $19.02 | 2,794 |
2024-04-02 | $18.89 | $19.09 | $18.89 | $19.04 | $19.04 | 18,589 |
2024-04-01 | $18.32 | $18.81 | $18.30 | $18.81 | $18.81 | 15,290 |
2024-03-28 | $18.50 | $18.60 | $18.46 | $18.47 | $18.47 | 5,353 |
2024-03-27 | $18.70 | $18.76 | $18.60 | $18.60 | $18.60 | 6,448 |
2024-03-26 | $18.99 | $19.07 | $18.94 | $19.07 | $19.07 | 12,620 |
2024-03-25 | $18.85 | $18.98 | $18.85 | $18.98 | $18.98 | 3,433 |
2024-03-22 | $18.60 | $18.89 | $18.60 | $18.88 | $18.88 | 14,698 |
2024-03-21 | $18.63 | $18.76 | $18.62 | $18.63 | $18.63 | 52,486 |
2024-03-20 | $19.00 | $19.03 | $18.73 | $18.75 | $18.75 | 5,679 |
2024-03-19 | $19.01 | $19.10 | $18.96 | $19.02 | $18.83 | 4,498 |
2024-03-18 | $18.90 | $19.01 | $18.90 | $19.01 | $18.82 | 9,298 |
2024-03-15 | $19.06 | $19.09 | $18.94 | $19.00 | $19.00 | 29,859 |
2024-03-14 | $18.73 | $19.13 | $18.73 | $18.98 | $18.98 | 50,599 |
2024-03-13 | $18.58 | $18.72 | $18.54 | $18.70 | $18.70 | 6,089 |
2024-03-12 | $18.59 | $18.68 | $18.55 | $18.58 | $18.58 | 11,554 |
2024-03-11 | $18.50 | $18.61 | $18.49 | $18.52 | $18.52 | 125,120 |
2024-03-08 | $18.42 | $18.49 | $18.39 | $18.42 | $18.42 | 24,425 |
2024-03-07 | $18.49 | $18.71 | $18.49 | $18.63 | $18.63 | 127,020 |
2024-03-06 | $18.65 | $18.68 | $18.61 | $18.63 | $18.63 | 4,550 |
2024-03-05 | $18.54 | $18.79 | $18.47 | $18.72 | $18.72 | 62,546 |
2024-03-04 | $18.66 | $18.88 | $18.47 | $18.50 | $18.50 | 60,485 |
2024-03-01 | $18.90 | $18.90 | $18.68 | $18.68 | $18.68 | 6,482 |
2024-02-29 | $19.01 | $19.01 | $18.78 | $18.87 | $18.87 | 15,564 |
2024-02-28 | $19.29 | $19.29 | $18.95 | $19.05 | $19.05 | 43,652 |
2024-02-27 | $19.16 | $19.33 | $19.11 | $19.26 | $19.26 | 4,681 |
2024-02-26 | $19.06 | $19.31 | $19.06 | $19.30 | $19.30 | 14,402 |
2024-02-23 | $19.14 | $19.14 | $18.98 | $19.06 | $19.06 | 3,861 |
2024-02-22 | $18.96 | $19.13 | $18.96 | $19.07 | $19.07 | 39,821 |
2024-02-21 | $19.18 | $19.23 | $19.11 | $19.14 | $19.14 | 9,539 |
2024-02-20 | $19.23 | $19.32 | $19.17 | $19.25 | $19.25 | 12,958 |
2024-02-16 | $19.21 | $19.31 | $19.12 | $19.20 | $19.20 | 14,501 |
2024-02-15 | $19.40 | $19.40 | $18.99 | $19.00 | $19.00 | 21,560 |
2024-02-14 | $19.55 | $19.60 | $19.36 | $19.48 | $19.48 | 18,621 |
2024-02-13 | $19.60 | $19.84 | $19.60 | $19.61 | $19.61 | 60,231 |
2024-02-12 | $19.08 | $19.26 | $19.06 | $19.23 | $19.23 | 27,892 |
2024-02-09 | $19.17 | $19.33 | $19.16 | $19.17 | $19.17 | 18,375 |
2024-02-08 | $19.29 | $19.35 | $19.17 | $19.22 | $19.22 | 7,151 |
2024-02-07 | $19.31 | $19.42 | $19.21 | $19.29 | $19.29 | 18,367 |
2024-02-06 | $19.57 | $19.57 | $19.27 | $19.30 | $19.30 | 20,545 |
2024-02-05 | $19.50 | $19.63 | $19.45 | $19.57 | $19.57 | 34,751 |
2024-02-02 | $19.11 | $19.50 | $19.09 | $19.17 | $19.17 | 25,438 |
2024-02-01 | $19.34 | $19.41 | $18.95 | $18.95 | $18.95 | 24,730 |
2024-01-31 | $19.16 | $19.35 | $18.93 | $19.26 | $19.26 | 52,278 |
2024-01-30 | $18.98 | $19.15 | $18.98 | $19.14 | $19.14 | 20,283 |
2024-01-29 | $19.02 | $19.15 | $18.95 | $18.99 | $18.99 | 26,420 |
2024-01-26 | $18.93 | $19.13 | $18.93 | $19.08 | $19.08 | 13,944 |
2024-01-25 | $19.22 | $19.22 | $18.94 | $19.03 | $19.03 | 23,842 |
2024-01-24 | $18.90 | $19.26 | $18.81 | $19.23 | $19.23 | 19,211 |
2024-01-23 | $18.75 | $19.05 | $18.75 | $18.97 | $18.97 | 21,592 |
2024-01-22 | $18.81 | $18.95 | $18.72 | $18.92 | $18.92 | 34,431 |
2024-01-19 | $19.13 | $19.17 | $18.90 | $18.97 | $18.97 | 42,569 |
2024-01-18 | $18.93 | $19.28 | $18.93 | $19.17 | $19.17 | 26,168 |
2024-01-17 | $18.85 | $19.21 | $18.75 | $19.00 | $19.00 | 35,454 |
2024-01-16 | $18.63 | $18.70 | $18.54 | $18.65 | $18.65 | 8,607 |
2024-01-12 | $18.45 | $18.61 | $18.45 | $18.57 | $18.57 | 9,001 |
2024-01-11 | $18.50 | $18.75 | $18.50 | $18.66 | $18.66 | 17,995 |
2024-01-10 | $18.57 | $18.57 | $18.43 | $18.48 | $18.48 | 20,807 |
2024-01-09 | $18.47 | $18.62 | $18.45 | $18.52 | $18.52 | 27,433 |
2024-01-08 | $18.70 | $18.70 | $18.37 | $18.37 | $18.37 | 34,387 |
2024-01-05 | $18.64 | $18.80 | $18.50 | $18.66 | $18.66 | 31,081 |
2024-01-04 | $18.56 | $18.67 | $18.46 | $18.63 | $18.63 | 59,310 |
2024-01-03 | $18.21 | $18.57 | $18.21 | $18.52 | $18.52 | 37,954 |
2024-01-02 | $18.30 | $18.34 | $18.09 | $18.14 | $18.14 | 29,851 |
2023-12-29 | $18.20 | $18.26 | $18.13 | $18.24 | $18.24 | 23,417 |
2023-12-28 | $18.15 | $18.22 | $18.08 | $18.09 | $18.09 | 23,565 |
2023-12-27 | $18.22 | $18.26 | $18.15 | $18.15 | $18.15 | 46,456 |
2023-12-26 | $18.38 | $18.40 | $18.23 | $18.28 | $18.28 | 16,381 |
2023-12-22 | $18.36 | $18.47 | $18.28 | $18.37 | $18.37 | 25,009 |
2023-12-21 | $18.45 | $18.60 | $18.39 | $18.43 | $18.43 | 35,754 |
2023-12-20 | $18.35 | $18.59 | $18.28 | $18.59 | $18.59 | 18,874 |
2023-12-19 | $18.69 | $18.71 | $18.64 | $18.65 | $18.35 | 23,126 |
2023-12-18 | $18.65 | $18.82 | $18.65 | $18.77 | $18.47 | 17,203 |
2023-12-15 | $18.52 | $18.90 | $18.52 | $18.70 | $18.40 | 33,252 |
2023-12-14 | $18.65 | $18.65 | $18.41 | $18.49 | $18.19 | 134,551 |
2023-12-13 | $19.65 | $19.78 | $18.97 | $19.04 | $18.73 | 76,825 |
2023-12-12 | $19.80 | $19.85 | $19.70 | $19.74 | $19.42 | 21,431 |
2023-12-11 | $19.78 | $19.88 | $19.71 | $19.76 | $19.44 | 16,317 |
2023-12-08 | $19.85 | $19.95 | $19.72 | $19.77 | $19.77 | 17,368 |
2023-12-07 | $19.79 | $19.80 | $19.69 | $19.71 | $19.71 | 11,811 |
2023-12-06 | $19.53 | $19.74 | $19.46 | $19.72 | $19.72 | 90,170 |
2023-12-05 | $19.63 | $19.78 | $19.63 | $19.67 | $19.67 | 17,827 |
2023-12-04 | $19.75 | $19.80 | $19.58 | $19.58 | $19.58 | 21,729 |
2023-12-01 | $20.10 | $20.10 | $19.67 | $19.67 | $19.67 | 73,325 |
2023-11-30 | $20.22 | $20.34 | $20.10 | $20.10 | $20.10 | 37,872 |
2023-11-29 | $20.34 | $20.34 | $20.10 | $20.23 | $20.23 | 71,044 |
2023-11-28 | $20.60 | $20.63 | $20.41 | $20.44 | $20.44 | 20,497 |
2023-11-27 | $20.53 | $20.64 | $20.40 | $20.49 | $20.49 | 19,291 |
2023-11-24 | $20.69 | $20.69 | $20.58 | $20.58 | $20.58 | 4,235 |
2023-11-22 | $20.49 | $20.73 | $20.48 | $20.63 | $20.63 | 25,296 |
2023-11-21 | $20.66 | $20.76 | $20.64 | $20.70 | $20.70 | 24,245 |
2023-11-20 | $20.76 | $20.91 | $20.61 | $20.62 | $20.62 | 46,401 |
2023-11-17 | $20.65 | $20.81 | $20.65 | $20.76 | $20.76 | 9,147 |
2023-11-16 | $20.66 | $20.78 | $20.64 | $20.70 | $20.70 | 28,968 |
2023-11-15 | $20.76 | $20.76 | $20.54 | $20.69 | $20.69 | 33,598 |
2023-11-14 | $21.07 | $21.25 | $20.56 | $20.77 | $20.77 | 152,580 |
2023-11-13 | $21.81 | $22.04 | $21.81 | $21.91 | $21.91 | 20,549 |
2023-11-10 | $21.94 | $22.01 | $21.71 | $21.71 | $21.71 | 30,099 |
2023-11-09 | $21.54 | $22.00 | $21.54 | $21.96 | $21.96 | 12,219 |
2023-11-08 | $21.75 | $21.75 | $21.60 | $21.65 | $21.65 | 12,018 |
2023-11-07 | $21.71 | $21.78 | $21.63 | $21.74 | $21.74 | 39,376 |
2023-11-06 | $21.26 | $21.65 | $21.26 | $21.54 | $21.54 | 46,611 |
2023-11-03 | $21.44 | $21.44 | $20.94 | $21.24 | $21.24 | 57,922 |
2023-11-02 | $22.09 | $22.12 | $21.69 | $21.76 | $21.76 | 198,827 |
2023-11-01 | $22.63 | $22.70 | $22.43 | $22.50 | $22.50 | 103,447 |
2023-10-31 | $22.95 | $23.04 | $22.55 | $22.59 | $22.59 | 36,278 |
2023-10-30 | $23.01 | $23.37 | $22.87 | $23.05 | $23.05 | 129,359 |
2023-10-27 | $22.67 | $23.18 | $22.67 | $22.90 | $22.90 | 100,550 |
2023-10-26 | $23.25 | $23.25 | $22.60 | $22.76 | $22.76 | 106,189 |
2023-10-25 | $22.86 | $23.29 | $22.86 | $23.20 | $23.20 | 117,090 |
2023-10-24 | $22.95 | $22.95 | $22.67 | $22.70 | $22.70 | 59,359 |
2023-10-23 | $22.93 | $23.07 | $22.69 | $23.00 | $23.00 | 172,869 |
2023-10-20 | $22.70 | $22.82 | $22.49 | $22.74 | $22.74 | 168,434 |
2023-10-19 | $22.22 | $22.73 | $22.22 | $22.70 | $22.70 | 151,015 |
2023-10-18 | $21.74 | $22.11 | $21.71 | $22.09 | $22.09 | 187,007 |
2023-10-17 | $21.63 | $21.76 | $21.37 | $21.66 | $21.66 | 24,315 |
2023-10-16 | $21.76 | $21.84 | $21.45 | $21.54 | $21.54 | 37,747 |
2023-10-13 | $21.71 | $21.80 | $21.62 | $21.72 | $21.72 | 22,374 |
2023-10-12 | $21.55 | $21.80 | $21.54 | $21.73 | $21.73 | 30,720 |
2023-10-11 | $21.65 | $21.69 | $21.37 | $21.38 | $21.38 | 103,619 |
2023-10-10 | $21.92 | $22.06 | $21.67 | $21.83 | $21.83 | 48,248 |
2023-10-09 | $22.42 | $22.42 | $21.90 | $21.93 | $21.93 | 82,332 |
2023-10-06 | $22.60 | $22.74 | $22.12 | $22.23 | $22.23 | 70,514 |
2023-10-05 | $22.45 | $22.60 | $22.31 | $22.34 | $22.34 | 47,267 |
2023-10-04 | $22.66 | $22.83 | $22.43 | $22.44 | $22.44 | 75,668 |
2023-10-03 | $22.44 | $22.75 | $22.34 | $22.73 | $22.73 | 211,542 |
2023-10-02 | $21.95 | $22.38 | $21.90 | $22.26 | $22.26 | 54,603 |
2023-09-29 | $21.65 | $21.96 | $21.55 | $21.89 | $21.89 | 38,679 |
2023-09-28 | $22.12 | $22.12 | $21.86 | $21.99 | $21.99 | 51,039 |
2023-09-27 | $21.95 | $22.27 | $21.78 | $22.16 | $22.16 | 67,836 |
2023-09-26 | $21.80 | $22.05 | $21.73 | $22.01 | $22.01 | 112,383 |
2023-09-25 | $21.78 | $21.78 | $21.58 | $21.62 | $21.62 | 37,324 |
2023-09-22 | $21.44 | $21.57 | $21.26 | $21.53 | $21.53 | 36,188 |
2023-09-21 | $20.80 | $21.41 | $20.80 | $21.40 | $21.40 | 75,735 |
2023-09-20 | $20.60 | $20.70 | $20.44 | $20.64 | $20.64 | 12,556 |
2023-09-19 | $20.95 | $20.95 | $20.74 | $20.93 | $20.71 | 16,886 |
2023-09-18 | $20.68 | $20.80 | $20.61 | $20.76 | $20.55 | 20,149 |
2023-09-15 | $20.53 | $20.66 | $20.53 | $20.65 | $20.44 | 22,899 |
2023-09-14 | $20.89 | $20.89 | $20.48 | $20.55 | $20.34 | 72,171 |
2023-09-13 | $20.75 | $20.92 | $20.72 | $20.91 | $20.69 | 54,966 |
2023-09-12 | $20.79 | $20.84 | $20.66 | $20.71 | $20.50 | 14,414 |
2023-09-11 | $20.67 | $20.77 | $20.64 | $20.71 | $20.50 | 33,683 |
2023-09-08 | $20.55 | $20.71 | $20.50 | $20.69 | $20.48 | 63,653 |
2023-09-07 | $20.65 | $20.72 | $20.45 | $20.55 | $20.34 | 16,298 |
2023-09-06 | $20.52 | $20.84 | $20.52 | $20.65 | $20.44 | 28,847 |
2023-09-05 | $20.52 | $20.64 | $20.46 | $20.60 | $20.39 | 23,226 |
2023-09-01 | $20.36 | $20.46 | $20.26 | $20.44 | $20.23 | 11,696 |
2023-08-31 | $20.15 | $20.42 | $20.15 | $20.37 | $20.16 | 21,076 |
2023-08-30 | $20.25 | $20.35 | $20.18 | $20.22 | $20.01 | 39,235 |
2023-08-29 | $20.59 | $20.60 | $20.31 | $20.33 | $20.12 | 27,239 |
2023-08-28 | $20.69 | $20.69 | $20.44 | $20.57 | $20.36 | 24,807 |
2023-08-25 | $20.72 | $20.80 | $20.60 | $20.72 | $20.72 | 27,443 |
2023-08-24 | $20.54 | $20.75 | $20.36 | $20.69 | $20.69 | 37,120 |
2023-08-23 | $20.81 | $20.82 | $20.62 | $20.68 | $20.68 | 36,483 |
2023-08-22 | $20.93 | $21.06 | $20.90 | $20.98 | $20.98 | 75,753 |
2023-08-21 | $20.90 | $21.19 | $20.89 | $21.04 | $21.04 | 27,332 |
2023-08-18 | $21.00 | $21.05 | $20.74 | $20.79 | $20.79 | 151,920 |
2023-08-17 | $20.68 | $20.87 | $20.54 | $20.87 | $20.87 | 42,130 |
2023-08-16 | $20.53 | $20.73 | $20.45 | $20.68 | $20.68 | 24,548 |
2023-08-15 | $20.35 | $20.50 | $20.34 | $20.48 | $20.48 | 116,716 |
2023-08-14 | $20.00 | $20.25 | $20.00 | $20.21 | $20.21 | 98,249 |
2023-08-11 | $20.17 | $20.26 | $20.12 | $20.14 | $20.14 | 11,665 |
2023-08-10 | $19.99 | $20.19 | $19.90 | $20.13 | $20.13 | 12,172 |
2023-08-09 | $20.18 | $20.22 | $20.00 | $20.11 | $20.11 | 31,387 |
2023-08-08 | $20.22 | $20.31 | $20.08 | $20.14 | $20.14 | 21,587 |
2023-08-07 | $20.27 | $20.27 | $20.01 | $20.04 | $20.04 | 31,416 |
2023-08-04 | $19.99 | $20.31 | $19.94 | $20.27 | $20.27 | 61,597 |
2023-08-03 | $19.95 | $20.32 | $19.92 | $20.02 | $20.02 | 27,146 |
2023-08-02 | $19.92 | $19.92 | $19.72 | $19.75 | $19.75 | 23,263 |
2023-08-01 | $19.78 | $19.78 | $19.59 | $19.66 | $19.66 | 18,007 |
2023-07-31 | $19.68 | $19.76 | $19.58 | $19.66 | $19.66 | 27,830 |
2023-07-28 | $19.40 | $19.79 | $19.40 | $19.75 | $19.75 | 25,689 |
2023-07-27 | $19.33 | $19.71 | $19.15 | $19.71 | $19.71 | 16,402 |
2023-07-26 | $19.28 | $19.40 | $19.27 | $19.33 | $19.33 | 15,173 |
2023-07-25 | $19.20 | $19.38 | $19.18 | $19.38 | $19.38 | 20,972 |
2023-07-24 | $19.40 | $19.40 | $19.21 | $19.21 | $19.21 | 15,342 |
2023-07-21 | $19.42 | $19.46 | $19.35 | $19.38 | $19.38 | 11,952 |
2023-07-20 | $19.44 | $19.75 | $19.44 | $19.46 | $19.46 | 24,641 |
2023-07-19 | $19.70 | $19.70 | $19.34 | $19.42 | $19.42 | 14,321 |
2023-07-18 | $19.48 | $19.78 | $19.46 | $19.62 | $19.62 | 32,112 |
2023-07-17 | $19.28 | $19.45 | $19.28 | $19.44 | $19.44 | 24,995 |
2023-07-14 | $19.25 | $19.40 | $19.24 | $19.26 | $19.26 | 83,352 |
2023-07-13 | $19.33 | $19.49 | $19.24 | $19.24 | $19.24 | 100,402 |
2023-07-12 | $19.21 | $19.39 | $19.18 | $19.39 | $19.39 | 128,083 |
2023-07-11 | $19.70 | $19.73 | $19.43 | $19.43 | $19.43 | 159,382 |
2023-07-10 | $19.78 | $19.83 | $19.67 | $19.69 | $19.69 | 44,491 |
2023-07-07 | $19.84 | $19.84 | $19.65 | $19.73 | $19.73 | 48,484 |
2023-07-06 | $19.63 | $20.00 | $19.62 | $19.62 | $19.62 | 42,140 |
2023-07-05 | $19.65 | $19.79 | $19.42 | $19.50 | $19.50 | 56,439 |
2023-07-03 | $19.76 | $19.81 | $19.54 | $19.59 | $19.59 | 76,076 |
2023-06-30 | $19.65 | $20.04 | $19.65 | $19.75 | $19.75 | 80,643 |
2023-06-29 | $20.05 | $20.13 | $19.87 | $19.92 | $19.92 | 39,402 |
2023-06-28 | $20.21 | $20.24 | $20.04 | $20.04 | $20.04 | 26,981 |
2023-06-27 | $20.38 | $20.38 | $20.05 | $20.11 | $20.11 | 65,614 |
2023-06-26 | $20.73 | $20.73 | $20.30 | $20.30 | $20.30 | 33,599 |
2023-06-23 | $20.69 | $20.77 | $20.45 | $20.75 | $20.75 | 27,523 |
2023-06-22 | $20.28 | $20.67 | $20.28 | $20.53 | $20.53 | 20,465 |
2023-06-21 | $20.36 | $20.40 | $20.17 | $20.21 | $20.21 | 25,474 |
2023-06-20 | $20.21 | $20.47 | $20.18 | $20.31 | $20.14 | 30,401 |
2023-06-16 | $20.16 | $20.16 | $19.93 | $20.06 | $19.89 | 28,465 |
2023-06-15 | $20.28 | $20.37 | $20.01 | $20.03 | $19.86 | 138,290 |
2023-06-14 | $20.25 | $20.29 | $20.01 | $20.13 | $19.96 | 37,961 |
2023-06-13 | $20.29 | $20.45 | $20.22 | $20.25 | $20.08 | 18,700 |
2023-06-12 | $20.30 | $20.57 | $20.30 | $20.35 | $20.18 | 18,265 |
2023-06-09 | $20.14 | $20.48 | $20.14 | $20.35 | $20.35 | 12,739 |
2023-06-08 | $20.26 | $20.48 | $20.22 | $20.23 | $20.23 | 84,305 |
2023-06-07 | $20.45 | $20.53 | $20.09 | $20.12 | $20.12 | 64,920 |
2023-06-06 | $20.68 | $20.71 | $20.44 | $20.48 | $20.48 | 29,971 |
2023-06-05 | $20.46 | $20.69 | $20.42 | $20.60 | $20.60 | 46,723 |
2023-06-02 | $20.68 | $20.83 | $20.45 | $20.51 | $20.51 | 66,049 |
2023-06-01 | $21.08 | $21.19 | $20.85 | $21.00 | $21.00 | 28,247 |
2023-05-31 | $21.05 | $21.22 | $20.90 | $20.94 | $20.94 | 71,548 |
2023-05-30 | $21.00 | $21.16 | $20.79 | $21.08 | $21.08 | 97,665 |
2023-05-26 | $21.31 | $21.39 | $21.09 | $21.11 | $21.11 | 39,038 |
2023-05-25 | $21.34 | $21.55 | $21.25 | $21.41 | $21.41 | 35,019 |
2023-05-24 | $21.00 | $21.46 | $21.00 | $21.40 | $21.40 | 59,473 |
2023-05-23 | $20.70 | $21.00 | $20.66 | $20.94 | $20.94 | 75,316 |
2023-05-22 | $20.81 | $20.89 | $20.56 | $20.68 | $20.68 | 63,372 |
2023-05-19 | $20.60 | $20.93 | $20.58 | $20.81 | $20.81 | 64,731 |
2023-05-18 | $20.79 | $20.97 | $20.66 | $20.77 | $20.77 | 25,459 |
2023-05-17 | $20.91 | $20.96 | $20.59 | $20.62 | $20.62 | 38,997 |
2023-05-16 | $20.33 | $20.91 | $20.33 | $20.88 | $20.88 | 36,836 |
2023-05-15 | $20.22 | $20.42 | $20.22 | $20.34 | $20.34 | 46,674 |
2023-05-12 | $20.35 | $20.49 | $20.28 | $20.29 | $20.29 | 19,103 |
2023-05-11 | $20.09 | $20.46 | $20.09 | $20.32 | $20.32 | 17,105 |
2023-05-10 | $20.10 | $20.30 | $20.03 | $20.10 | $20.10 | 39,472 |
2023-05-09 | $20.39 | $20.48 | $20.27 | $20.30 | $20.30 | 21,449 |
2023-05-08 | $20.11 | $20.27 | $20.11 | $20.21 | $20.21 | 17,858 |
2023-05-05 | $20.41 | $20.41 | $20.08 | $20.13 | $20.13 | 49,531 |
2023-05-04 | $20.62 | $20.65 | $20.30 | $20.37 | $20.37 | 342,584 |
2023-05-03 | $20.52 | $20.60 | $20.19 | $20.55 | $20.55 | 74,955 |
2023-05-02 | $20.19 | $20.57 | $20.14 | $20.48 | $20.48 | 55,213 |
2023-05-01 | $19.99 | $20.10 | $19.89 | $20.07 | $20.07 | 20,950 |
2023-04-28 | $20.07 | $20.18 | $19.84 | $19.89 | $19.89 | 52,916 |
2023-04-27 | $20.64 | $20.64 | $20.07 | $20.12 | $20.12 | 70,620 |
2023-04-26 | $20.55 | $20.67 | $20.31 | $20.61 | $20.61 | 69,516 |
2023-04-25 | $20.32 | $20.49 | $20.30 | $20.47 | $20.47 | 68,217 |
2023-04-24 | $20.25 | $20.38 | $20.20 | $20.24 | $20.24 | 39,387 |
2023-04-21 | $20.18 | $20.37 | $20.12 | $20.17 | $20.17 | 35,236 |
2023-04-20 | $20.16 | $20.31 | $20.08 | $20.26 | $20.26 | 26,861 |
2023-04-19 | $20.25 | $20.25 | $19.91 | $19.94 | $19.94 | 33,816 |
2023-04-18 | $20.13 | $20.20 | $20.06 | $20.11 | $20.11 | 14,451 |
2023-04-17 | $20.44 | $20.50 | $20.04 | $20.08 | $20.08 | 35,845 |
2023-04-14 | $20.26 | $20.62 | $20.05 | $20.52 | $20.52 | 48,031 |
2023-04-13 | $20.09 | $20.36 | $20.06 | $20.18 | $20.18 | 109,534 |
2023-04-12 | $19.81 | $20.13 | $19.80 | $20.08 | $20.08 | 32,712 |
2023-04-11 | $20.01 | $20.14 | $19.83 | $20.05 | $20.05 | 75,864 |
2023-04-10 | $20.36 | $20.41 | $20.11 | $20.14 | $20.14 | 32,240 |
2023-04-06 | $20.41 | $20.41 | $20.17 | $20.20 | $20.20 | 34,746 |
2023-04-05 | $20.26 | $20.35 | $20.10 | $20.35 | $20.35 | 37,340 |
2023-04-04 | $20.30 | $20.36 | $20.18 | $20.24 | $20.24 | 22,957 |
2023-04-03 | $20.05 | $20.29 | $19.88 | $20.20 | $20.20 | 86,318 |
2023-03-31 | $20.31 | $20.36 | $19.98 | $20.02 | $20.02 | 98,214 |
2023-03-30 | $20.49 | $20.54 | $20.39 | $20.43 | $20.43 | 134,081 |
2023-03-29 | $21.16 | $21.16 | $20.69 | $20.78 | $20.78 | 39,401 |
2023-03-28 | $21.40 | $21.40 | $21.10 | $21.21 | $21.21 | 72,496 |
2023-03-27 | $21.04 | $21.19 | $20.87 | $21.19 | $21.19 | 69,551 |
2023-03-24 | $21.86 | $21.86 | $21.11 | $21.11 | $21.11 | 78,470 |
2023-03-23 | $21.25 | $21.70 | $21.13 | $21.65 | $21.65 | 87,498 |
2023-03-22 | $20.92 | $21.51 | $20.89 | $21.51 | $21.51 | 56,239 |
2023-03-21 | $20.47 | $21.06 | $20.47 | $20.88 | $20.75 | 116,362 |
2023-03-20 | $20.92 | $20.94 | $20.64 | $20.75 | $20.63 | 53,920 |
2023-03-17 | $20.68 | $20.98 | $20.58 | $20.98 | $20.85 | 54,922 |
2023-03-16 | $20.50 | $20.84 | $20.40 | $20.45 | $20.33 | 48,665 |
2023-03-15 | $20.84 | $20.84 | $20.40 | $20.43 | $20.31 | 99,504 |
2023-03-14 | $20.27 | $20.64 | $20.18 | $20.43 | $20.31 | 107,825 |
2023-03-13 | $21.16 | $21.24 | $20.38 | $20.60 | $20.48 | 203,603 |
2023-03-10 | $20.37 | $21.02 | $20.27 | $20.96 | $20.83 | 192,253 |
2023-03-09 | $19.87 | $20.30 | $19.76 | $20.29 | $20.17 | 108,680 |
2023-03-08 | $20.18 | $20.18 | $19.69 | $19.83 | $19.71 | 120,975 |
2023-03-07 | $19.55 | $20.06 | $19.55 | $20.06 | $19.94 | 178,697 |
2023-03-06 | $19.34 | $19.58 | $19.34 | $19.51 | $19.39 | 40,430 |
2023-03-03 | $19.70 | $19.70 | $19.41 | $19.44 | $19.32 | 73,554 |
2023-03-02 | $20.14 | $20.20 | $19.77 | $19.78 | $19.66 | 38,802 |
2023-03-01 | $19.77 | $20.15 | $19.77 | $19.98 | $19.86 | 44,663 |
2023-02-28 | $19.80 | $19.82 | $19.50 | $19.72 | $19.60 | 36,287 |
2023-02-27 | $19.63 | $19.80 | $19.41 | $19.75 | $19.63 | 35,348 |
2023-02-24 | $19.70 | $19.83 | $19.65 | $19.72 | $19.72 | 59,445 |
2023-02-23 | $19.36 | $19.58 | $19.34 | $19.44 | $19.44 | 80,543 |
2023-02-22 | $19.23 | $19.61 | $19.23 | $19.53 | $19.53 | 50,555 |
2023-02-21 | $19.14 | $19.39 | $19.07 | $19.29 | $19.29 | 107,219 |
2023-02-17 | $18.88 | $19.10 | $18.88 | $18.94 | $18.94 | 51,573 |
2023-02-16 | $18.84 | $19.09 | $18.70 | $18.83 | $18.83 | 33,579 |
2023-02-15 | $18.90 | $18.90 | $18.66 | $18.66 | $18.66 | 33,686 |
2023-02-14 | $18.67 | $18.86 | $18.54 | $18.73 | $18.73 | 37,194 |
2023-02-13 | $18.74 | $18.74 | $18.56 | $18.56 | $18.56 | 88,127 |
2023-02-10 | $18.88 | $18.99 | $18.72 | $18.74 | $18.74 | 84,444 |
2023-02-09 | $18.47 | $18.87 | $18.43 | $18.79 | $18.79 | 193,795 |
2023-02-08 | $18.58 | $18.66 | $18.51 | $18.60 | $18.60 | 13,023 |
2023-02-07 | $18.45 | $18.74 | $18.44 | $18.46 | $18.46 | 48,982 |
2023-02-06 | $18.59 | $18.65 | $18.45 | $18.45 | $18.45 | 41,906 |
2023-02-03 | $18.28 | $18.56 | $18.28 | $18.32 | $18.32 | 34,121 |
2023-02-02 | $18.13 | $18.17 | $17.82 | $17.97 | $17.97 | 71,619 |
2023-02-01 | $18.49 | $18.77 | $18.25 | $18.35 | $18.35 | 61,864 |
2023-01-31 | $18.89 | $18.89 | $18.45 | $18.47 | $18.47 | 67,303 |
2023-01-30 | $18.69 | $18.87 | $18.61 | $18.85 | $18.85 | 81,988 |
2023-01-27 | $18.82 | $18.82 | $18.55 | $18.60 | $18.60 | 64,754 |
2023-01-26 | $18.99 | $19.01 | $18.77 | $18.77 | $18.77 | 181,198 |
2023-01-25 | $19.10 | $19.17 | $18.97 | $19.00 | $19.00 | 280,589 |
2023-01-24 | $19.04 | $19.15 | $18.65 | $18.96 | $18.96 | 386,307 |
2023-01-23 | $19.00 | $19.20 | $18.94 | $19.01 | $19.01 | 142,409 |
2023-01-20 | $19.25 | $19.53 | $19.08 | $19.08 | $19.08 | 38,764 |
2023-01-19 | $19.44 | $19.44 | $19.14 | $19.34 | $19.34 | 29,344 |
2023-01-18 | $18.83 | $19.25 | $18.83 | $19.25 | $19.25 | 148,647 |
2023-01-17 | $19.00 | $19.00 | $18.85 | $18.98 | $18.98 | 52,613 |
2023-01-13 | $18.96 | $19.09 | $18.91 | $18.96 | $18.96 | 66,690 |
2023-01-12 | $19.10 | $19.21 | $18.85 | $18.86 | $18.86 | 124,613 |
2023-01-11 | $19.58 | $19.61 | $19.03 | $19.06 | $19.06 | 107,281 |
2023-01-10 | $19.90 | $19.98 | $19.78 | $19.80 | $19.80 | 25,814 |
2023-01-09 | $19.70 | $19.85 | $19.60 | $19.80 | $19.80 | 43,776 |
2023-01-06 | $20.16 | $20.38 | $19.76 | $19.82 | $19.82 | 57,670 |
2023-01-05 | $19.92 | $20.43 | $19.92 | $20.36 | $20.36 | 34,041 |
2023-01-04 | $20.08 | $20.08 | $19.66 | $19.86 | $19.86 | 87,679 |
2023-01-03 | $20.24 | $20.50 | $19.96 | $20.27 | $20.27 | 44,732 |
2022-12-30 | $20.24 | $20.55 | $20.22 | $20.36 | $20.36 | 80,429 |
2022-12-29 | $20.50 | $20.51 | $20.12 | $20.17 | $20.17 | 43,336 |
2022-12-28 | $20.14 | $20.59 | $20.13 | $20.56 | $20.56 | 43,450 |
2022-12-27 | $20.48 | $20.48 | $20.19 | $20.28 | $20.28 | 23,782 |
2022-12-23 | $20.40 | $20.52 | $20.22 | $20.27 | $20.27 | 37,380 |
2022-12-22 | $20.39 | $20.75 | $20.38 | $20.40 | $20.40 | 70,539 |
2022-12-21 | $20.48 | $20.48 | $20.17 | $20.42 | $20.32 | 61,269 |
2022-12-20 | $20.69 | $20.85 | $20.51 | $20.63 | $20.53 | 69,647 |
2022-12-19 | $20.26 | $20.67 | $20.26 | $20.60 | $20.50 | 260,362 |
2022-12-16 | $20.08 | $20.51 | $20.01 | $20.28 | $20.18 | 87,584 |
2022-12-15 | $19.82 | $19.89 | $19.63 | $19.78 | $19.69 | 54,778 |
2022-12-14 | $19.32 | $19.59 | $19.15 | $19.50 | $19.41 | 183,565 |
2022-12-13 | $19.17 | $19.56 | $19.07 | $19.35 | $19.26 | 63,749 |
2022-12-12 | $19.87 | $20.06 | $19.75 | $19.75 | $19.66 | 23,422 |
2022-12-09 | $19.94 | $19.94 | $19.72 | $19.87 | $19.87 | 46,184 |
2022-12-08 | $19.84 | $19.96 | $19.69 | $19.88 | $19.88 | 47,074 |
2022-12-07 | $20.17 | $20.17 | $19.82 | $19.99 | $19.99 | 44,022 |
2022-12-06 | $19.93 | $20.12 | $19.80 | $20.04 | $20.04 | 64,222 |
2022-12-05 | $19.64 | $19.90 | $19.58 | $19.87 | $19.87 | 35,409 |
2022-12-02 | $19.71 | $19.71 | $19.41 | $19.51 | $19.51 | 73,869 |
2022-12-01 | $19.18 | $19.58 | $19.04 | $19.41 | $19.41 | 79,948 |
2022-11-30 | $19.85 | $20.03 | $19.36 | $19.36 | $19.36 | 109,515 |
2022-11-29 | $20.23 | $20.23 | $19.81 | $19.83 | $19.83 | 32,744 |
2022-11-28 | $19.66 | $20.21 | $19.66 | $20.20 | $20.20 | 103,780 |
2022-11-25 | $19.79 | $19.79 | $19.62 | $19.68 | $19.68 | 15,689 |
2022-11-23 | $19.92 | $19.93 | $19.69 | $19.74 | $19.74 | 129,104 |
2022-11-22 | $19.76 | $19.93 | $19.76 | $19.81 | $19.81 | 34,988 |
2022-11-21 | $20.11 | $20.11 | $19.85 | $19.88 | $19.88 | 199,434 |
2022-11-18 | $20.11 | $20.14 | $19.90 | $19.96 | $19.96 | 33,315 |
2022-11-17 | $20.36 | $20.39 | $20.18 | $20.24 | $20.24 | 93,236 |
2022-11-16 | $19.89 | $20.07 | $19.86 | $20.04 | $20.04 | 40,899 |
2022-11-15 | $19.75 | $20.08 | $19.75 | $19.86 | $19.86 | 59,834 |
2022-11-14 | $19.71 | $20.12 | $19.65 | $20.08 | $20.08 | 68,229 |
2022-11-11 | $19.57 | $19.67 | $19.41 | $19.59 | $19.59 | 130,133 |
2022-11-10 | $20.48 | $20.48 | $19.53 | $19.57 | $19.57 | 256,390 |
2022-11-09 | $20.98 | $21.17 | $20.78 | $21.11 | $21.11 | 44,778 |
2022-11-08 | $21.01 | $21.05 | $20.73 | $20.90 | $20.90 | 52,789 |
2022-11-07 | $20.91 | $21.13 | $20.79 | $21.03 | $21.03 | 76,906 |
2022-11-04 | $21.10 | $21.43 | $20.89 | $21.02 | $21.02 | 47,456 |
2022-11-03 | $21.57 | $21.68 | $21.17 | $21.32 | $21.32 | 142,788 |
2022-11-02 | $20.74 | $21.28 | $20.62 | $21.23 | $21.23 | 134,016 |
2022-11-01 | $20.50 | $20.75 | $20.38 | $20.70 | $20.70 | 109,982 |
2022-10-31 | $20.72 | $20.84 | $20.60 | $20.66 | $20.66 | 88,847 |
2022-10-28 | $21.12 | $21.22 | $20.60 | $20.62 | $20.62 | 135,474 |
2022-10-27 | $20.97 | $21.19 | $20.90 | $21.13 | $21.13 | 108,820 |
2022-10-26 | $21.21 | $21.30 | $20.98 | $21.16 | $21.16 | 83,675 |
2022-10-25 | $22.07 | $22.09 | $21.15 | $21.20 | $21.20 | 190,142 |
2022-10-24 | $21.92 | $22.24 | $21.80 | $22.09 | $22.09 | 593,988 |
2022-10-21 | $22.28 | $22.50 | $22.02 | $22.07 | $22.07 | 139,344 |
2022-10-20 | $22.11 | $22.26 | $21.86 | $22.23 | $22.23 | 121,823 |
2022-10-19 | $21.77 | $22.21 | $21.68 | $22.10 | $22.10 | 174,854 |
2022-10-18 | $21.33 | $21.69 | $21.23 | $21.53 | $21.53 | 204,933 |
2022-10-17 | $22.30 | $22.30 | $21.71 | $21.81 | $21.81 | 171,847 |
2022-10-14 | $21.88 | $22.62 | $21.71 | $22.62 | $22.62 | 271,283 |
2022-10-13 | $23.07 | $23.07 | $21.93 | $22.08 | $22.08 | 287,941 |
2022-10-12 | $22.12 | $22.52 | $22.12 | $22.45 | $22.45 | 180,084 |
2022-10-11 | $22.53 | $22.66 | $22.04 | $22.18 | $22.18 | 137,192 |
2022-10-10 | $22.10 | $22.43 | $21.98 | $22.42 | $22.42 | 139,833 |
2022-10-07 | $21.88 | $22.29 | $21.77 | $22.13 | $22.13 | 178,901 |
2022-10-06 | $21.17 | $21.69 | $21.06 | $21.68 | $21.68 | 358,825 |
2022-10-05 | $20.81 | $21.34 | $20.81 | $21.06 | $21.06 | 140,215 |
2022-10-04 | $20.74 | $20.95 | $20.45 | $20.57 | $20.57 | 538,190 |
2022-10-03 | $21.11 | $21.46 | $20.90 | $21.06 | $21.06 | 734,838 |
2022-09-30 | $21.62 | $21.62 | $21.27 | $21.45 | $21.45 | 133,901 |
2022-09-29 | $21.34 | $21.77 | $21.28 | $21.66 | $21.66 | 140,137 |
2022-09-28 | $21.38 | $21.50 | $20.93 | $21.06 | $21.06 | 559,434 |
2022-09-27 | $20.97 | $21.50 | $20.85 | $21.46 | $21.46 | 171,461 |
2022-09-26 | $20.75 | $21.34 | $20.75 | $21.17 | $21.17 | 836,843 |
2022-09-23 | $20.60 | $20.82 | $20.45 | $20.62 | $20.62 | 722,735 |
2022-09-22 | $20.25 | $20.41 | $20.20 | $20.35 | $20.35 | 117,466 |
2022-09-21 | $19.73 | $20.15 | $19.55 | $20.15 | $20.15 | 128,839 |
2022-09-20 | $19.56 | $19.91 | $19.56 | $19.83 | $19.83 | 157,965 |
2022-09-19 | $19.60 | $19.63 | $19.36 | $19.38 | $19.38 | 160,991 |
2022-09-16 | $19.56 | $19.58 | $19.29 | $19.30 | $19.30 | 341,419 |
2022-09-15 | $19.02 | $19.34 | $18.90 | $19.29 | $19.29 | 203,367 |
2022-09-14 | $18.73 | $19.07 | $18.73 | $18.90 | $18.90 | 115,431 |
2022-09-13 | $18.44 | $18.77 | $18.36 | $18.69 | $18.69 | 140,833 |
2022-09-12 | $18.18 | $18.18 | $18.01 | $18.02 | $18.02 | 44,401 |
2022-09-09 | $18.26 | $18.40 | $18.12 | $18.20 | $18.20 | 67,675 |
2022-09-08 | $18.54 | $18.56 | $18.33 | $18.36 | $18.36 | 17,578 |
2022-09-07 | $18.82 | $18.85 | $18.38 | $18.44 | $18.44 | 94,356 |
2022-09-06 | $18.97 | $18.97 | $18.71 | $18.82 | $18.82 | 68,404 |
2022-09-02 | $18.54 | $19.03 | $18.51 | $18.97 | $18.97 | 66,109 |
2022-09-01 | $18.88 | $19.09 | $18.71 | $18.71 | $18.71 | 274,499 |
2022-08-31 | $18.70 | $18.82 | $18.50 | $18.79 | $18.79 | 43,904 |
2022-08-30 | $18.34 | $18.76 | $18.34 | $18.73 | $18.73 | 74,854 |
2022-08-29 | $18.39 | $18.48 | $18.28 | $18.45 | $18.45 | 63,440 |
2022-08-26 | $17.83 | $18.27 | $17.83 | $18.24 | $18.24 | 80,773 |
2022-08-25 | $18.01 | $18.09 | $17.83 | $17.86 | $17.86 | 84,650 |
2022-08-24 | $18.27 | $18.27 | $17.98 | $18.12 | $18.12 | 99,661 |
2022-08-23 | $18.05 | $18.28 | $18.03 | $18.22 | $18.22 | 76,605 |
2022-08-22 | $17.89 | $18.01 | $17.77 | $17.99 | $17.99 | 157,608 |
2022-08-19 | $17.58 | $17.65 | $17.50 | $17.63 | $17.63 | 235,627 |
2022-08-18 | $17.26 | $17.51 | $17.26 | $17.46 | $17.46 | 45,282 |
2022-08-17 | $17.43 | $17.43 | $17.22 | $17.28 | $17.28 | 172,296 |
2022-08-16 | $17.26 | $17.31 | $17.12 | $17.23 | $17.23 | 41,928 |
2022-08-15 | $17.28 | $17.28 | $17.13 | $17.15 | $17.15 | 18,036 |
2022-08-12 | $17.36 | $17.39 | $17.24 | $17.24 | $17.24 | 28,038 |
2022-08-11 | $17.31 | $17.55 | $17.31 | $17.50 | $17.50 | 27,815 |
2022-08-10 | $17.50 | $17.59 | $17.43 | $17.47 | $17.47 | 48,476 |
2022-08-09 | $17.86 | $17.86 | $17.72 | $17.74 | $17.74 | 14,021 |
2022-08-08 | $17.82 | $17.90 | $17.67 | $17.83 | $17.83 | 36,856 |
2022-08-05 | $18.14 | $18.19 | $17.93 | $17.94 | $17.94 | 26,645 |
2022-08-04 | $18.05 | $18.12 | $17.98 | $17.98 | $17.98 | 23,758 |
2022-08-03 | $18.00 | $18.00 | $17.82 | $17.98 | $17.98 | 31,040 |
2022-08-02 | $17.86 | $18.06 | $17.80 | $18.03 | $18.03 | 27,067 |
2022-08-01 | $17.76 | $17.86 | $17.73 | $17.80 | $17.80 | 25,272 |
2022-07-29 | $17.76 | $17.80 | $17.61 | $17.66 | $17.66 | 409,755 |
2022-07-28 | $18.27 | $18.27 | $17.75 | $17.79 | $17.79 | 497,487 |
2022-07-27 | $18.58 | $18.58 | $18.36 | $18.36 | $18.36 | 38,240 |
2022-07-26 | $18.63 | $18.63 | $18.45 | $18.58 | $18.58 | 25,711 |
2022-07-25 | $18.60 | $18.67 | $18.49 | $18.53 | $18.53 | 27,047 |
2022-07-22 | $18.68 | $18.73 | $18.46 | $18.60 | $18.60 | 62,672 |
2022-07-21 | $18.90 | $19.00 | $18.71 | $18.72 | $18.72 | 52,086 |
2022-07-20 | $18.76 | $18.93 | $18.60 | $18.82 | $18.82 | 62,823 |
2022-07-19 | $19.17 | $19.17 | $18.76 | $18.76 | $18.76 | 66,749 |
2022-07-18 | $19.00 | $19.36 | $19.00 | $19.30 | $19.30 | 82,366 |
2022-07-15 | $19.23 | $19.31 | $19.05 | $19.15 | $19.15 | 37,765 |
2022-07-14 | $19.67 | $19.72 | $19.39 | $19.49 | $19.49 | 73,348 |
2022-07-13 | $19.51 | $19.52 | $19.12 | $19.30 | $19.30 | 279,477 |
2022-07-12 | $19.12 | $19.33 | $19.02 | $19.21 | $19.21 | 34,566 |
2022-07-11 | $19.18 | $19.24 | $19.03 | $19.12 | $19.12 | 23,893 |
2022-07-08 | $19.07 | $19.13 | $18.92 | $19.09 | $19.09 | 31,515 |
2022-07-07 | $18.88 | $19.02 | $18.80 | $18.98 | $18.98 | 36,727 |
2022-07-06 | $19.11 | $19.11 | $18.75 | $19.03 | $19.03 | 62,170 |
2022-07-05 | $19.12 | $19.41 | $18.97 | $19.00 | $19.00 | 95,986 |
2022-07-01 | $19.39 | $19.39 | $18.88 | $18.90 | $18.90 | 60,953 |
2022-06-30 | $19.50 | $19.50 | $19.05 | $19.34 | $19.34 | 61,474 |
2022-06-29 | $19.16 | $19.46 | $19.16 | $19.27 | $19.27 | 88,879 |
2022-06-28 | $18.90 | $19.15 | $18.67 | $19.10 | $19.10 | 230,177 |
2022-06-27 | $18.88 | $19.02 | $18.68 | $18.89 | $18.89 | 1,132,666 |
2022-06-24 | $19.20 | $19.20 | $18.83 | $18.89 | $18.89 | 104,224 |
2022-06-23 | $19.56 | $19.57 | $19.24 | $19.29 | $19.29 | 117,833 |
2022-06-22 | $20.12 | $20.21 | $19.38 | $19.61 | $19.61 | 91,507 |
2022-06-21 | $20.04 | $20.04 | $19.73 | $19.95 | $19.95 | 124,873 |
2022-06-17 | $20.55 | $20.55 | $20.00 | $20.28 | $20.28 | 164,787 |
2022-06-16 | $20.49 | $20.53 | $20.21 | $20.46 | $20.46 | 168,197 |
2022-06-15 | $20.24 | $20.26 | $19.64 | $19.89 | $19.89 | 251,443 |
2022-06-14 | $20.23 | $20.55 | $20.15 | $20.43 | $20.43 | 190,111 |
2022-06-13 | $19.68 | $20.33 | $19.68 | $20.27 | $20.27 | 175,361 |
2022-06-10 | $19.12 | $19.31 | $19.10 | $19.31 | $19.31 | 129,607 |
2022-06-09 | $18.57 | $18.87 | $18.45 | $18.87 | $18.87 | 36,636 |
2022-06-08 | $18.18 | $18.49 | $18.11 | $18.42 | $18.42 | 52,082 |
2022-06-07 | $18.46 | $18.46 | $18.01 | $18.06 | $18.06 | 37,628 |
2022-06-06 | $18.04 | $18.30 | $18.03 | $18.24 | $18.24 | 277,759 |
2022-06-03 | $18.12 | $18.27 | $18.00 | $18.19 | $18.19 | 28,493 |
2022-06-02 | $18.33 | $18.50 | $17.95 | $17.95 | $17.95 | 54,610 |
2022-06-01 | $18.04 | $18.43 | $18.04 | $18.26 | $18.26 | 51,085 |
2022-05-31 | $17.99 | $18.17 | $17.99 | $18.08 | $18.08 | 20,012 |
2022-05-27 | $18.32 | $18.32 | $17.85 | $17.87 | $17.87 | 51,837 |
2022-05-26 | $18.34 | $18.38 | $18.15 | $18.38 | $18.38 | 42,780 |
2022-05-25 | $18.52 | $18.57 | $18.31 | $18.39 | $18.39 | 99,169 |
2022-05-24 | $18.81 | $19.02 | $18.52 | $18.54 | $18.54 | 36,367 |
2022-05-23 | $18.73 | $19.00 | $18.63 | $18.71 | $18.71 | 34,479 |
2022-05-20 | $18.91 | $19.23 | $18.80 | $18.95 | $18.95 | 52,379 |
2022-05-19 | $19.26 | $19.26 | $18.75 | $19.09 | $19.09 | 48,360 |
2022-05-18 | $18.61 | $19.08 | $18.48 | $19.05 | $19.05 | 34,787 |
2022-05-17 | $18.50 | $18.70 | $18.41 | $18.43 | $18.43 | 13,680 |
2022-05-16 | $18.55 | $18.71 | $18.53 | $18.68 | $18.68 | 22,900 |
2022-05-13 | $18.94 | $18.96 | $18.55 | $18.57 | $18.57 | 35,643 |
2022-05-12 | $19.31 | $19.35 | $19.03 | $19.13 | $19.13 | 61,522 |
2022-05-11 | $19.23 | $19.28 | $18.78 | $19.28 | $19.28 | 39,209 |
2022-05-10 | $18.77 | $19.34 | $18.46 | $19.22 | $19.22 | 157,651 |
2022-05-09 | $18.31 | $18.91 | $18.24 | $18.88 | $18.88 | 116,392 |
2022-05-06 | $17.87 | $18.22 | $17.87 | $18.07 | $18.07 | 61,197 |
2022-05-05 | $17.57 | $17.93 | $17.38 | $17.86 | $17.86 | 32,974 |
2022-05-04 | $17.60 | $17.85 | $17.35 | $17.39 | $17.39 | 54,471 |
2022-05-03 | $17.87 | $17.87 | $17.45 | $17.57 | $17.57 | 46,401 |
2022-05-02 | $17.41 | $18.15 | $17.30 | $17.75 | $17.75 | 65,949 |
2022-04-29 | $16.83 | $17.38 | $16.77 | $17.35 | $17.35 | 38,505 |
2022-04-28 | $16.85 | $17.00 | $16.58 | $16.66 | $16.66 | 20,902 |
2022-04-27 | $16.84 | $16.96 | $16.69 | $16.96 | $16.96 | 16,293 |
2022-04-26 | $16.57 | $16.87 | $16.57 | $16.87 | $16.87 | 17,430 |
2022-04-25 | $16.68 | $16.82 | $16.53 | $16.59 | $16.59 | 20,751 |
2022-04-22 | $16.32 | $16.55 | $16.32 | $16.52 | $16.52 | 21,140 |
2022-04-21 | $16.30 | $16.30 | $16.03 | $16.26 | $16.26 | 9,163 |
2022-04-20 | $16.46 | $16.50 | $16.09 | $16.10 | $16.10 | 17,974 |
2022-04-19 | $16.83 | $16.83 | $16.37 | $16.38 | $16.38 | 94,084 |
2022-04-18 | $16.76 | $16.89 | $16.69 | $16.75 | $16.75 | 72,509 |
2022-04-14 | $16.72 | $16.73 | $16.60 | $16.73 | $16.73 | 9,314 |
2022-04-13 | $16.80 | $16.80 | $16.59 | $16.64 | $16.64 | 10,989 |
2022-04-12 | $16.68 | $16.80 | $16.59 | $16.74 | $16.74 | 14,694 |
2022-04-11 | $16.62 | $16.73 | $16.55 | $16.72 | $16.72 | 12,754 |
2022-04-08 | $16.67 | $16.67 | $16.48 | $16.52 | $16.52 | 5,604 |
2022-04-07 | $16.59 | $16.65 | $16.50 | $16.53 | $16.53 | 8,778 |
2022-04-06 | $16.70 | $16.70 | $16.40 | $16.40 | $16.40 | 9,078 |
2022-04-05 | $16.49 | $16.60 | $16.36 | $16.58 | $16.58 | 9,238 |
2022-04-04 | $16.41 | $16.66 | $16.41 | $16.57 | $16.57 | 5,340 |
2022-04-01 | $16.70 | $16.72 | $16.48 | $16.48 | $16.48 | 7,256 |
2022-03-31 | $16.62 | $16.77 | $16.50 | $16.77 | $16.77 | 8,879 |
2022-03-30 | $16.50 | $16.66 | $16.50 | $16.61 | $16.61 | 6,290 |
2022-03-29 | $16.88 | $17.00 | $16.45 | $16.50 | $16.50 | 21,875 |
2022-03-28 | $17.15 | $17.18 | $16.97 | $16.99 | $16.99 | 26,945 |
2022-03-25 | $17.33 | $17.36 | $17.17 | $17.17 | $17.17 | 9,983 |
2022-03-24 | $17.52 | $17.52 | $17.40 | $17.40 | $17.40 | 12,420 |
2022-03-23 | $17.46 | $17.49 | $17.37 | $17.49 | $17.49 | 8,816 |
2022-03-22 | $17.35 | $17.41 | $17.22 | $17.32 | $17.32 | 16,208 |
2022-03-21 | $17.28 | $17.43 | $17.17 | $17.34 | $17.34 | 8,705 |
2022-03-18 | $17.46 | $17.46 | $17.20 | $17.21 | $17.21 | 5,440 |
2022-03-17 | $17.49 | $17.49 | $17.27 | $17.33 | $17.33 | 8,779 |
2022-03-16 | $17.48 | $17.91 | $17.47 | $17.56 | $17.56 | 9,206 |
2022-03-15 | $17.86 | $17.88 | $17.79 | $17.79 | $17.79 | 5,111 |
2022-03-14 | $17.81 | $17.94 | $17.64 | $17.92 | $17.92 | 13,947 |
2022-03-11 | $17.45 | $17.76 | $17.45 | $17.74 | $17.74 | 6,482 |
2022-03-10 | $17.81 | $17.85 | $17.58 | $17.58 | $17.58 | 2,608 |
2022-03-09 | $17.83 | $17.83 | $17.45 | $17.69 | $17.69 | 24,937 |
2022-03-08 | $17.77 | $17.94 | $17.61 | $17.92 | $17.92 | 13,196 |
2022-03-07 | $17.58 | $17.83 | $17.47 | $17.81 | $17.81 | 16,879 |
2022-03-04 | $17.74 | $17.74 | $17.50 | $17.53 | $17.53 | 5,220 |
2022-03-03 | $17.65 | $17.76 | $17.55 | $17.62 | $17.62 | 10,351 |
2022-03-02 | $17.74 | $17.81 | $17.66 | $17.75 | $17.75 | 14,840 |
2022-03-01 | $17.95 | $18.10 | $17.86 | $18.05 | $18.05 | 21,115 |
2022-02-28 | $17.80 | $18.14 | $17.80 | $17.94 | $17.94 | 16,902 |
2022-02-25 | $18.05 | $18.17 | $17.69 | $17.70 | $17.70 | 30,754 |
2022-02-24 | $18.75 | $18.80 | $18.04 | $18.14 | $18.14 | 51,789 |
2022-02-23 | $18.08 | $18.44 | $18.05 | $18.43 | $18.43 | 18,643 |
2022-02-22 | $18.24 | $18.24 | $17.99 | $18.19 | $18.19 | 25,148 |
2022-02-18 | $17.85 | $18.08 | $17.85 | $18.08 | $18.08 | 15,054 |
2022-02-17 | $17.77 | $18.00 | $17.77 | $17.98 | $17.98 | 8,581 |
2022-02-16 | $17.91 | $17.91 | $17.69 | $17.78 | $17.78 | 9,418 |
2022-02-15 | $18.25 | $18.25 | $17.66 | $17.83 | $17.83 | 5,142 |
2022-02-14 | $17.74 | $18.04 | $17.74 | $17.95 | $17.95 | 16,624 |
2022-02-11 | $17.63 | $17.88 | $17.45 | $17.79 | $17.79 | 17,018 |
2022-02-10 | $17.27 | $17.71 | $17.27 | $17.57 | $17.57 | 11,116 |
2022-02-09 | $17.43 | $17.43 | $17.15 | $17.20 | $17.20 | 13,113 |
2022-02-08 | $17.43 | $17.58 | $17.43 | $17.58 | $17.58 | 937 |
2022-02-07 | $17.45 | $17.55 | $17.41 | $17.54 | $17.54 | 14,392 |
2022-02-04 | $17.48 | $17.62 | $17.35 | $17.44 | $17.44 | 6,284 |
2022-02-03 | $17.16 | $17.33 | $17.16 | $17.27 | $17.27 | 13,795 |
2022-02-02 | $17.32 | $17.32 | $17.07 | $17.10 | $17.10 | 14,507 |
2022-02-01 | $17.11 | $17.43 | $17.11 | $17.35 | $17.35 | 5,248 |
2022-01-31 | $17.71 | $17.71 | $17.21 | $17.21 | $17.21 | 15,568 |
2022-01-28 | $18.18 | $18.23 | $17.54 | $17.54 | $17.54 | 7,927 |
2022-01-27 | $17.86 | $18.12 | $17.59 | $18.11 | $18.11 | 18,640 |
2022-01-26 | $17.63 | $17.86 | $17.19 | $17.85 | $17.85 | 17,870 |
2022-01-25 | $17.70 | $17.85 | $17.44 | $17.55 | $17.55 | 15,944 |
2022-01-24 | $17.62 | $18.09 | $17.46 | $17.46 | $17.46 | 67,204 |
2022-01-21 | $17.57 | $17.57 | $17.24 | $17.46 | $17.46 | 18,357 |
2022-01-20 | $17.22 | $17.45 | $17.00 | $17.45 | $17.45 | 13,536 |
2022-01-19 | $16.93 | $17.19 | $16.85 | $17.17 | $17.17 | 11,509 |
2022-01-18 | $17.11 | $17.14 | $16.90 | $17.02 | $17.02 | 9,588 |
2022-01-14 | $16.82 | $17.01 | $16.82 | $16.84 | $16.84 | 7,705 |
2022-01-13 | $16.55 | $16.70 | $16.55 | $16.66 | $16.66 | 7,260 |
2022-01-12 | $8.33 | $8.33 | $8.30 | $8.32 | $16.64 | 4,772 |
2022-01-11 | $8.40 | $8.46 | $8.33 | $8.34 | $16.68 | 6,622 |
2022-01-10 | $8.49 | $8.49 | $8.34 | $8.34 | $16.68 | 7,190 |
2022-01-07 | $8.29 | $8.30 | $8.26 | $8.30 | $16.60 | 1,782 |
2022-01-06 | $8.32 | $8.34 | $8.22 | $8.27 | $16.54 | 12,771 |
2022-01-05 | $7.99 | $8.25 | $7.99 | $8.24 | $16.48 | 5,560 |
2022-01-04 | $8.01 | $8.01 | $7.99 | $8.01 | $16.02 | 778 |
2022-01-03 | $7.96 | $8.09 | $7.96 | $8.01 | $16.02 | 4,286 |
2021-12-31 | $7.94 | $7.94 | $7.89 | $7.92 | $15.84 | 2,528 |
2021-12-30 | $7.97 | $7.97 | $7.92 | $7.95 | $15.90 | 19,013 |
2021-12-29 | $8.04 | $8.07 | $7.97 | $7.98 | $15.95 | 5,647 |
2021-12-28 | $8.03 | $8.06 | $8.03 | $8.06 | $16.11 | 2,864 |
2021-12-27 | $8.21 | $8.21 | $8.08 | $8.08 | $16.16 | 8,022 |
2021-12-23 | $8.19 | $8.23 | $8.17 | $8.22 | $16.44 | 2,456 |
2021-12-22 | $8.33 | $8.33 | $8.21 | $8.21 | $16.41 | 4,087 |
2021-12-21 | $8.31 | $8.31 | $8.26 | $8.29 | $16.58 | 1,339 |
2021-12-20 | $8.38 | $8.44 | $8.36 | $8.36 | $16.72 | 5,173 |
2021-12-17 | $8.27 | $8.30 | $8.22 | $8.30 | $16.59 | 4,451 |
2021-12-16 | $8.26 | $8.27 | $8.23 | $8.27 | $16.54 | 987 |
2021-12-15 | $8.36 | $8.39 | $8.28 | $8.28 | $16.56 | 2,421 |
2021-12-14 | $8.39 | $8.45 | $8.31 | $8.41 | $16.82 | 2,548 |
2021-12-13 | $8.40 | $8.40 | $8.28 | $8.31 | $16.61 | 1,230 |
2021-12-10 | $8.40 | $8.41 | $8.38 | $8.40 | $16.80 | 975 |
2021-12-09 | $8.35 | $8.41 | $8.35 | $8.41 | $16.83 | 1,316 |
2021-12-08 | $8.43 | $8.43 | $8.29 | $8.30 | $16.60 | 2,217 |
2021-12-07 | $8.47 | $8.47 | $8.35 | $8.38 | $16.77 | 4,045 |
2021-12-06 | $8.60 | $8.60 | $8.41 | $8.47 | $16.94 | 68,063 |
2021-12-03 | $8.55 | $8.71 | $8.55 | $8.62 | $17.25 | 2,624 |
2021-12-02 | $8.76 | $8.76 | $8.60 | $8.61 | $17.22 | 2,167 |
2021-12-01 | $8.58 | $8.82 | $8.57 | $8.82 | $17.64 | 7,953 |
2021-11-30 | $8.56 | $8.73 | $8.56 | $8.73 | $17.46 | 2,406 |
2021-11-29 | $8.64 | $8.64 | $8.49 | $8.53 | $17.06 | 61,497 |
2021-11-26 | $8.50 | $8.67 | $8.50 | $8.67 | $17.34 | 5,464 |
2021-11-24 | $8.53 | $8.53 | $8.40 | $8.41 | $16.83 | 7,067 |
2021-11-23 | $8.58 | $8.58 | $8.50 | $8.52 | $17.04 | 1,537 |
2021-11-22 | $8.51 | $8.59 | $8.51 | $8.59 | $17.17 | 2,022 |
2021-11-19 | $8.52 | $8.55 | $8.50 | $8.55 | $17.09 | 313 |
2021-11-18 | $8.50 | $8.55 | $8.48 | $8.50 | $17.01 | 564 |
2021-11-17 | $8.59 | $8.60 | $8.48 | $8.48 | $16.96 | 1,581 |
2021-11-16 | $8.55 | $8.56 | $8.49 | $8.54 | $17.08 | 2,845 |
2021-11-15 | $8.56 | $8.56 | $8.49 | $8.50 | $17.00 | 1,114 |
2021-11-12 | $8.50 | $8.56 | $8.50 | $8.54 | $17.08 | 1,770 |
2021-11-11 | $8.56 | $8.56 | $8.52 | $8.54 | $17.08 | 28,860 |
2021-11-10 | $8.52 | $8.57 | $8.50 | $8.52 | $17.04 | 3,099 |
2021-11-09 | $8.56 | $8.56 | $8.50 | $8.50 | $17.00 | 2,286 |
2021-11-08 | $8.48 | $8.60 | $8.48 | $8.54 | $17.08 | 5,721 |
2021-11-05 | $8.53 | $8.53 | $8.44 | $8.53 | $17.06 | 1,756 |
2021-11-04 | $8.50 | $8.58 | $8.45 | $8.56 | $17.11 | 6,535 |
2021-11-03 | $8.49 | $8.54 | $8.48 | $8.49 | $16.99 | 11,156 |
2021-11-02 | $8.53 | $8.54 | $8.47 | $8.50 | $17.00 | 3,477 |
2021-11-01 | $8.52 | $8.66 | $8.51 | $8.51 | $17.02 | 2,261 |
2021-10-29 | $8.50 | $8.55 | $8.50 | $8.55 | $17.09 | 335 |
2021-10-28 | $8.57 | $8.57 | $8.44 | $8.44 | $16.88 | 5,003 |
2021-10-27 | $8.47 | $8.56 | $8.47 | $8.56 | $17.13 | 3,447 |
2021-10-26 | $8.49 | $8.50 | $8.45 | $8.48 | $16.96 | 5,688 |
2021-10-25 | $8.55 | $8.55 | $8.49 | $8.53 | $17.06 | 3,497 |
2021-10-22 | $8.54 | $8.56 | $8.52 | $8.54 | $17.08 | 1,717 |
2021-10-21 | $8.60 | $8.63 | $8.58 | $8.60 | $17.20 | 7,864 |
2021-10-20 | $8.79 | $8.79 | $8.61 | $8.61 | $17.22 | 2,817 |
2021-10-19 | $8.74 | $8.74 | $8.70 | $8.73 | $17.47 | 6,430 |
2021-10-18 | $8.81 | $8.81 | $8.72 | $8.74 | $17.49 | 3,749 |
2021-10-15 | $8.75 | $8.80 | $8.70 | $8.77 | $17.55 | 7,000 |
2021-10-14 | $8.85 | $8.85 | $8.77 | $8.81 | $17.61 | 13,760 |
2021-10-13 | $8.97 | $8.98 | $8.89 | $8.89 | $17.78 | 139,740 |
2021-10-12 | $9.09 | $9.09 | $8.92 | $8.95 | $17.90 | 2,241 |
2021-10-11 | $9.15 | $9.16 | $9.05 | $9.08 | $18.16 | 873 |
2021-10-08 | $9.02 | $9.11 | $9.02 | $9.11 | $18.22 | 853 |
2021-10-07 | $9.01 | $9.02 | $8.94 | $9.02 | $18.04 | 2,828 |
2021-10-06 | $9.25 | $9.25 | $9.05 | $9.05 | $18.11 | 8,931 |
2021-10-05 | $9.08 | $9.14 | $9.08 | $9.12 | $18.24 | 7,211 |
2021-10-04 | $9.10 | $9.13 | $9.05 | $9.12 | $18.24 | 13,771 |
2021-10-01 | $9.20 | $9.26 | $9.00 | $9.07 | $18.14 | 6,260 |
2021-09-30 | $9.04 | $9.19 | $9.04 | $9.17 | $18.34 | 1,875 |
2021-09-29 | $9.06 | $9.09 | $9.00 | $9.05 | $18.10 | 3,184 |
2021-09-28 | $9.13 | $9.15 | $9.08 | $9.13 | $18.26 | 5,963 |
2021-09-27 | $8.96 | $9.05 | $8.87 | $9.05 | $18.10 | 4,404 |
2021-09-24 | $8.88 | $8.95 | $8.84 | $8.93 | $17.86 | 7,892 |
2021-09-23 | $8.79 | $8.83 | $8.75 | $8.83 | $17.66 | 808 |
2021-09-22 | $8.89 | $8.89 | $8.77 | $8.81 | $17.63 | 589 |
2021-09-21 | $8.89 | $8.89 | $8.81 | $8.88 | $17.76 | 1,755 |
2021-09-20 | $8.95 | $8.99 | $8.85 | $8.89 | $17.78 | 7,452 |
2021-09-17 | $8.79 | $8.85 | $8.79 | $8.84 | $17.67 | 2,418 |
2021-09-16 | $8.77 | $8.79 | $8.76 | $8.76 | $17.52 | 455 |
2021-09-15 | $8.80 | $8.82 | $8.73 | $8.77 | $17.55 | 4,703 |
2021-09-14 | $8.78 | $8.81 | $8.76 | $8.81 | $17.63 | 1,338 |
2021-09-13 | $8.76 | $8.78 | $8.71 | $8.78 | $17.56 | 542 |
2021-09-10 | $8.75 | $8.81 | $8.74 | $8.81 | $17.61 | 2,661 |
2021-09-09 | $8.60 | $8.69 | $8.59 | $8.69 | $17.38 | 1,938 |
2021-09-08 | $8.60 | $8.60 | $8.55 | $8.55 | $17.10 | 564 |
2021-09-07 | $8.61 | $8.63 | $8.60 | $8.60 | $17.20 | 1,517 |
2021-09-03 | $8.59 | $8.59 | $8.49 | $8.49 | $16.98 | 515 |
2021-09-02 | $8.55 | $8.56 | $8.51 | $8.51 | $17.02 | 1,499 |
2021-09-01 | $8.63 | $8.64 | $8.53 | $8.53 | $17.06 | 12,465 |
2021-08-31 | $8.71 | $8.73 | $8.69 | $8.69 | $17.37 | 1,586 |
2021-08-30 | $8.80 | $8.80 | $8.74 | $8.74 | $17.47 | 4,974 |
2021-08-27 | $8.87 | $8.87 | $8.80 | $8.83 | $17.66 | 2,776 |
2021-08-26 | $8.90 | $8.92 | $8.88 | $8.89 | $17.78 | 1,821 |
2021-08-25 | $8.88 | $8.89 | $8.86 | $8.88 | $17.76 | 1,098 |
2021-08-24 | $8.89 | $8.92 | $8.89 | $8.91 | $17.81 | 1,158 |
2021-08-23 | $8.82 | $8.88 | $8.82 | $8.86 | $17.72 | 4,663 |
2021-08-20 | $8.92 | $8.92 | $8.80 | $8.84 | $17.68 | 3,090 |
2021-08-19 | $9.00 | $9.00 | $8.93 | $8.93 | $17.86 | 1,582 |
2021-08-18 | $8.92 | $8.94 | $8.92 | $8.93 | $17.86 | 1,115 |
2021-08-17 | $8.87 | $8.90 | $8.85 | $8.86 | $17.72 | 2,235 |
2021-08-16 | $8.86 | $8.87 | $8.83 | $8.86 | $17.72 | 608 |
2021-08-13 | $8.87 | $8.90 | $8.86 | $8.86 | $17.72 | 1,172 |
2021-08-12 | $8.93 | $8.93 | $8.91 | $8.91 | $17.82 | 346 |
2021-08-11 | $8.95 | $8.96 | $8.91 | $8.94 | $17.87 | 1,628 |
2021-08-10 | $8.90 | $8.98 | $8.90 | $8.98 | $17.95 | 761 |
2021-08-09 | $8.89 | $8.90 | $8.86 | $8.89 | $17.77 | 568 |
2021-08-06 | $8.81 | $8.85 | $8.79 | $8.85 | $17.69 | 1,558 |
2021-08-05 | $8.84 | $8.91 | $8.84 | $8.84 | $17.67 | 990 |
2021-08-04 | $8.88 | $8.94 | $8.88 | $8.90 | $17.80 | 4,346 |
2021-08-03 | $8.92 | $8.94 | $8.87 | $8.88 | $17.77 | 3,926 |
2021-08-02 | $8.87 | $8.90 | $8.80 | $8.90 | $17.80 | 3,579 |
2021-07-30 | $8.88 | $8.88 | $8.80 | $8.88 | $17.76 | 1,748 |
2021-07-29 | $8.85 | $8.90 | $8.83 | $8.90 | $17.79 | 864 |
2021-07-28 | $8.90 | $8.93 | $8.86 | $8.88 | $17.77 | 1,636 |
2021-07-27 | $8.98 | $8.98 | $8.85 | $8.88 | $17.76 | 4,561 |
2021-07-26 | $8.97 | $8.97 | $8.92 | $8.92 | $17.84 | 2,587 |
2021-07-23 | $8.93 | $8.97 | $8.92 | $8.92 | $17.84 | 1,340 |
2021-07-22 | $9.00 | $9.04 | $9.00 | $9.01 | $18.02 | 5,625 |
2021-07-21 | $8.90 | $8.93 | $8.88 | $8.93 | $17.86 | 1,826 |
2021-07-20 | $9.04 | $9.04 | $8.91 | $8.93 | $17.87 | 4,151 |
2021-07-19 | $9.03 | $9.16 | $9.03 | $9.12 | $18.24 | 7,853 |
2021-07-16 | $8.97 | $8.97 | $8.91 | $8.96 | $17.93 | 1,688 |
2021-07-15 | $9.01 | $9.01 | $8.96 | $8.97 | $17.95 | 2,305 |
2021-07-14 | $9.03 | $9.08 | $8.97 | $8.99 | $17.97 | 3,024 |
2021-07-13 | $8.92 | $9.06 | $8.92 | $9.06 | $18.12 | 3,745 |
2021-07-12 | $9.00 | $9.00 | $8.93 | $8.94 | $17.87 | 6,911 |
2021-07-09 | $9.06 | $9.14 | $9.01 | $9.01 | $18.03 | 1,635 |
2021-07-08 | $9.20 | $9.23 | $9.12 | $9.16 | $18.31 | 3,117 |
2021-07-07 | $9.13 | $9.21 | $9.12 | $9.13 | $18.26 | 2,914 |
2021-07-06 | $9.29 | $9.32 | $9.17 | $9.17 | $18.34 | 3,421 |
2021-07-02 | $9.28 | $9.28 | $9.23 | $9.26 | $18.51 | 3,071 |
2021-07-01 | $9.39 | $9.46 | $9.21 | $9.29 | $18.58 | 1,882 |
2021-06-30 | $9.24 | $9.34 | $9.23 | $9.34 | $18.68 | 2,444 |
2021-06-29 | $9.20 | $9.26 | $9.18 | $9.26 | $18.51 | 9,708 |
2021-06-28 | $9.21 | $9.28 | $9.21 | $9.25 | $18.50 | 673 |
2021-06-25 | $9.33 | $9.33 | $9.20 | $9.20 | $18.40 | 1,350 |
2021-06-24 | $9.27 | $9.34 | $9.26 | $9.30 | $18.60 | 3,819 |
2021-06-23 | $9.20 | $9.26 | $9.20 | $9.26 | $18.52 | 2,266 |
2021-06-22 | $9.16 | $9.23 | $9.16 | $9.22 | $18.45 | 3,076 |
2021-06-21 | $9.32 | $9.32 | $9.17 | $9.17 | $18.34 | 11,454 |
2021-06-18 | $9.33 | $9.37 | $9.27 | $9.37 | $18.74 | 11,423 |
2021-06-17 | $9.28 | $9.29 | $9.22 | $9.22 | $18.44 | 2,605 |
2021-06-16 | $9.15 | $9.24 | $9.11 | $9.24 | $18.47 | 2,382 |
2021-06-15 | $9.06 | $9.16 | $9.06 | $9.16 | $18.32 | 5,404 |
2021-06-14 | $9.11 | $9.11 | $9.06 | $9.08 | $18.15 | 22,120 |
2021-06-11 | $9.02 | $9.16 | $9.02 | $9.11 | $18.23 | 14,175 |
2021-06-10 | $9.12 | $9.13 | $9.05 | $9.07 | $18.13 | 2,218 |
2021-06-09 | $9.15 | $9.15 | $9.11 | $9.14 | $18.28 | 3,308 |
2021-06-08 | $9.19 | $9.19 | $9.16 | $9.18 | $18.35 | 3,190 |
2021-06-07 | $9.32 | $9.32 | $9.20 | $9.21 | $18.42 | 2,760 |
2021-06-04 | $9.27 | $9.36 | $9.27 | $9.33 | $18.66 | 981 |
2021-06-03 | $9.26 | $9.38 | $9.26 | $9.32 | $18.63 | 2,754 |
2021-06-02 | $9.40 | $9.41 | $9.30 | $9.30 | $18.60 | 3,333 |
2021-06-01 | $9.50 | $9.50 | $9.41 | $9.41 | $18.83 | 4,761 |
2021-05-28 | $9.62 | $9.62 | $9.54 | $9.55 | $19.10 | 3,295 |
2021-05-27 | $9.57 | $9.63 | $9.57 | $9.63 | $19.25 | 3,669 |
2021-05-26 | $9.59 | $9.60 | $9.55 | $9.60 | $19.19 | 4,632 |
2021-05-25 | $9.63 | $9.65 | $9.60 | $9.63 | $19.26 | 1,384 |
2021-05-24 | $9.74 | $9.74 | $9.61 | $9.62 | $19.24 | 5,711 |
2021-05-21 | $9.64 | $9.76 | $9.64 | $9.74 | $19.48 | 5,458 |
2021-05-20 | $9.81 | $9.81 | $9.73 | $9.75 | $19.50 | 4,801 |
2021-05-19 | $9.87 | $9.99 | $9.87 | $9.87 | $19.74 | 7,980 |
2021-05-18 | $9.87 | $9.89 | $9.77 | $9.80 | $19.60 | 3,204 |
2021-05-17 | $9.84 | $9.84 | $9.82 | $9.84 | $19.67 | 3,636 |
2021-05-14 | $9.87 | $9.93 | $9.81 | $9.83 | $19.66 | 4,386 |
2021-05-13 | $10.05 | $10.05 | $9.92 | $9.97 | $19.94 | 5,187 |
2021-05-12 | $9.91 | $10.09 | $9.88 | $10.07 | $20.13 | 5,093 |
2021-05-11 | $9.82 | $9.89 | $9.82 | $9.85 | $19.70 | 3,832 |
2021-05-10 | $9.73 | $9.74 | $9.63 | $9.74 | $19.48 | 4,101 |
2021-05-07 | $9.76 | $9.78 | $9.75 | $9.75 | $19.50 | 2,237 |
2021-05-06 | $9.94 | $9.94 | $9.86 | $9.89 | $19.78 | 1,285 |
2021-05-05 | $9.82 | $9.96 | $9.82 | $9.92 | $19.84 | 2,400 |
2021-05-04 | $9.79 | $9.81 | $9.73 | $9.80 | $19.60 | 2,610 |
2021-05-03 | $9.61 | $9.72 | $9.61 | $9.72 | $19.43 | 2,836 |
2021-04-30 | $9.80 | $9.80 | $9.71 | $9.71 | $19.42 | 1,166 |
2021-04-29 | $9.68 | $9.75 | $9.68 | $9.74 | $19.48 | 1,281 |
2021-04-28 | $9.76 | $9.82 | $9.76 | $9.81 | $19.62 | 1,268 |
2021-04-27 | $9.78 | $9.78 | $9.75 | $9.75 | $19.50 | 1,076 |
2021-04-26 | $9.77 | $9.78 | $9.73 | $9.78 | $19.55 | 3,295 |
2021-04-23 | $9.84 | $9.84 | $9.78 | $9.80 | $19.59 | 693 |
2021-04-22 | $9.80 | $9.84 | $9.77 | $9.83 | $19.66 | 1,748 |
2021-04-21 | $9.81 | $9.84 | $9.79 | $9.81 | $19.61 | 4,159 |
2021-04-20 | $9.91 | $9.92 | $9.83 | $9.86 | $19.72 | 7,305 |
2021-04-19 | $9.97 | $10.02 | $9.96 | $9.97 | $19.94 | 4,562 |
2021-04-16 | $9.94 | $10.01 | $9.94 | $9.97 | $19.94 | 4,429 |
2021-04-15 | $10.12 | $10.12 | $10.01 | $10.01 | $20.03 | 2,433 |
2021-04-14 | $10.07 | $10.21 | $10.07 | $10.18 | $20.36 | 1,784 |
2021-04-13 | $10.17 | $10.18 | $10.12 | $10.12 | $20.24 | 1,505 |
2021-04-12 | $10.24 | $10.28 | $10.19 | $10.19 | $20.38 | 657 |
2021-04-09 | $10.25 | $10.27 | $10.19 | $10.24 | $20.49 | 1,354 |
2021-04-08 | $10.17 | $10.25 | $10.17 | $10.25 | $20.50 | 779 |
2021-04-07 | $10.26 | $10.28 | $10.19 | $10.22 | $20.44 | 2,155 |
2021-04-06 | $10.24 | $10.27 | $10.21 | $10.23 | $20.46 | 4,137 |
2021-04-05 | $10.26 | $10.33 | $10.22 | $10.25 | $20.50 | 9,041 |
2021-04-01 | $10.42 | $10.43 | $10.32 | $10.32 | $20.64 | 3,643 |
2021-03-31 | $10.39 | $10.50 | $10.38 | $10.45 | $20.90 | 5,866 |
2021-03-30 | $10.37 | $10.46 | $10.37 | $10.46 | $20.92 | 1,514 |
2021-03-29 | $10.40 | $10.52 | $10.39 | $10.42 | $20.85 | 4,968 |
2021-03-26 | $10.58 | $10.58 | $10.39 | $10.39 | $20.78 | 5,544 |
2021-03-25 | $10.75 | $10.80 | $10.62 | $10.63 | $21.25 | 5,083 |
2021-03-24 | $10.67 | $10.72 | $10.60 | $10.70 | $21.41 | 3,901 |
2021-03-23 | $10.65 | $10.69 | $10.61 | $10.67 | $21.34 | 2,692 |
2021-03-22 | $10.73 | $10.73 | $10.65 | $10.65 | $21.30 | 3,202 |
2021-03-19 | $10.65 | $10.75 | $10.59 | $10.75 | $21.50 | 3,411 |
2021-03-18 | $10.67 | $10.68 | $10.59 | $10.64 | $21.28 | 5,576 |
2021-03-17 | $10.63 | $10.63 | $10.53 | $10.57 | $21.13 | 2,181 |
2021-03-16 | $10.49 | $10.58 | $10.49 | $10.54 | $21.08 | 2,662 |
2021-03-15 | $10.68 | $10.68 | $10.50 | $10.53 | $21.05 | 4,313 |
2021-03-12 | $10.88 | $10.88 | $10.67 | $10.69 | $21.38 | 4,507 |
2021-03-11 | $10.89 | $10.92 | $10.79 | $10.84 | $21.68 | 7,215 |
2021-03-10 | $11.01 | $11.05 | $10.92 | $10.97 | $21.95 | 5,873 |
2021-03-09 | $11.04 | $11.06 | $11.00 | $11.06 | $22.12 | 13,229 |
2021-03-08 | $11.16 | $11.22 | $11.03 | $11.14 | $22.28 | 9,274 |
2021-03-05 | $11.34 | $11.55 | $11.25 | $11.25 | $22.50 | 10,343 |
2021-03-04 | $11.26 | $11.48 | $11.22 | $11.41 | $22.82 | 10,411 |
2021-03-03 | $11.21 | $11.28 | $11.18 | $11.25 | $22.51 | 3,564 |
2021-03-02 | $11.09 | $11.22 | $11.09 | $11.17 | $22.34 | 7,408 |
2021-03-01 | $11.05 | $11.08 | $10.89 | $11.08 | $22.16 | 5,007 |
2021-02-26 | $10.96 | $11.09 | $10.96 | $11.09 | $22.18 | 17,503 |
2021-02-25 | $10.74 | $11.00 | $10.74 | $10.94 | $21.88 | 23,450 |
2021-02-24 | $10.85 | $10.85 | $10.74 | $10.77 | $21.53 | 1,861 |
2021-02-23 | $10.86 | $10.92 | $10.80 | $10.83 | $21.66 | 21,667 |
2021-02-22 | $10.95 | $10.95 | $10.85 | $10.90 | $21.79 | 1,339 |
2021-02-19 | $10.93 | $10.95 | $10.88 | $10.94 | $21.88 | 4,605 |
2021-02-18 | $11.00 | $11.02 | $10.99 | $10.99 | $21.98 | 2,272 |
2021-02-17 | $11.00 | $11.00 | $10.96 | $10.96 | $21.92 | 3,782 |
2021-02-16 | $10.80 | $11.00 | $10.80 | $10.94 | $21.88 | 19,403 |
2021-02-12 | $10.87 | $10.95 | $10.84 | $10.84 | $21.68 | 1,701 |
2021-02-11 | $10.82 | $10.91 | $10.82 | $10.85 | $21.70 | 3,525 |
2021-02-10 | $10.84 | $10.88 | $10.81 | $10.87 | $21.74 | 3,796 |
2021-02-09 | $10.99 | $11.00 | $10.92 | $10.94 | $21.87 | 4,041 |
2021-02-08 | $10.95 | $11.05 | $10.95 | $11.02 | $22.03 | 7,658 |
2021-02-05 | $11.01 | $11.01 | $10.96 | $11.00 | $21.99 | 11,800 |
2021-02-04 | $11.11 | $11.11 | $10.99 | $11.05 | $22.10 | 2,209 |
2021-02-03 | $11.03 | $11.20 | $11.03 | $11.09 | $22.18 | 1,253 |
2021-02-02 | $11.09 | $11.12 | $11.04 | $11.06 | $22.11 | 3,940 |
2021-02-01 | $11.26 | $11.43 | $11.12 | $11.13 | $22.26 | 3,815 |
2021-01-29 | $11.27 | $11.44 | $11.26 | $11.37 | $22.74 | 2,582 |
2021-01-28 | $11.31 | $11.31 | $11.17 | $11.26 | $22.52 | 5,887 |
2021-01-27 | $11.23 | $11.38 | $11.14 | $11.33 | $22.65 | 6,721 |
2021-01-26 | $11.19 | $11.24 | $11.12 | $11.13 | $22.26 | 18,458 |
2021-01-25 | $11.29 | $11.29 | $11.16 | $11.23 | $22.45 | 4,017 |
2021-01-22 | $11.38 | $11.39 | $11.28 | $11.29 | $22.58 | 4,950 |
2021-01-21 | $11.39 | $11.40 | $11.31 | $11.32 | $22.65 | 4,176 |
2021-01-20 | $11.53 | $11.53 | $11.27 | $11.28 | $22.57 | 6,486 |
2021-01-19 | $11.43 | $11.55 | $11.43 | $11.52 | $23.05 | 2,234 |
2021-01-15 | $11.63 | $11.67 | $11.46 | $11.50 | $22.99 | 7,737 |
2021-01-14 | $11.67 | $11.69 | $11.58 | $11.64 | $23.28 | 7,768 |
2021-01-13 | $11.75 | $11.75 | $11.68 | $11.70 | $23.40 | 2,056 |
2021-01-12 | $11.81 | $11.95 | $11.81 | $11.82 | $23.63 | 1,843 |
2021-01-11 | $11.71 | $11.86 | $11.71 | $11.82 | $23.65 | 5,249 |
2021-01-08 | $11.77 | $11.77 | $11.64 | $11.67 | $23.33 | 3,283 |
2021-01-07 | $11.78 | $11.83 | $11.76 | $11.78 | $23.55 | 6,293 |
2021-01-06 | $11.73 | $11.86 | $11.73 | $11.77 | $23.54 | 3,528 |
2021-01-05 | $11.81 | $11.81 | $11.71 | $11.75 | $23.51 | 2,894 |
2021-01-04 | $11.41 | $11.76 | $11.41 | $11.76 | $23.52 | 5,762 |
2020-12-31 | $11.48 | $11.56 | $11.39 | $11.41 | $22.81 | 10,941 |
2020-12-30 | $11.50 | $11.54 | $11.43 | $11.50 | $23.00 | 2,739 |
2020-12-29 | $11.45 | $11.58 | $11.41 | $11.57 | $23.13 | 14,508 |
2020-12-28 | $11.53 | $11.55 | $11.45 | $11.45 | $22.90 | 210,317 |
2020-12-24 | $11.69 | $11.69 | $11.57 | $11.57 | $23.14 | 6,859 |
2020-12-23 | $11.49 | $11.66 | $11.46 | $11.63 | $23.27 | 9,473 |
2020-12-22 | $11.64 | $11.67 | $11.58 | $11.58 | $23.16 | 5,162 |
2020-12-21 | $11.68 | $11.79 | $11.65 | $11.67 | $23.34 | 6,797 |
2020-12-18 | $11.36 | $11.61 | $11.36 | $11.56 | $23.12 | 5,590 |
2020-12-17 | $11.50 | $11.50 | $11.38 | $11.41 | $22.81 | 10,060 |
2020-12-16 | $11.55 | $11.59 | $11.41 | $11.52 | $23.03 | 5,271 |
2020-12-15 | $11.68 | $11.76 | $11.55 | $11.55 | $23.10 | 3,354 |
2020-12-14 | $11.64 | $11.77 | $11.54 | $11.75 | $23.50 | 5,372 |
2020-12-11 | $11.79 | $11.83 | $11.70 | $11.70 | $23.40 | 4,132 |
2020-12-10 | $11.66 | $11.75 | $11.66 | $11.72 | $23.44 | 2,087 |
2020-12-09 | $11.51 | $11.70 | $11.51 | $11.63 | $23.27 | 6,419 |
2020-12-08 | $11.52 | $11.58 | $11.50 | $11.54 | $23.08 | 3,947 |
2020-12-07 | $11.48 | $11.53 | $11.40 | $11.51 | $23.02 | 4,092 |
2020-12-04 | $11.49 | $11.51 | $11.41 | $11.43 | $22.85 | 3,360 |
2020-12-03 | $11.61 | $11.61 | $11.54 | $11.60 | $23.20 | 920 |
2020-12-02 | $11.54 | $11.68 | $11.54 | $11.67 | $23.34 | 6,045 |
2020-12-01 | $11.55 | $11.59 | $11.51 | $11.56 | $23.12 | 4,052 |
2020-11-30 | $11.65 | $11.74 | $11.63 | $11.72 | $23.43 | 8,775 |
2020-11-27 | $11.61 | $11.64 | $11.60 | $11.61 | $23.21 | 2,904 |
2020-11-25 | $11.61 | $11.62 | $11.53 | $11.57 | $23.15 | 1,880 |
2020-11-24 | $11.50 | $11.59 | $11.41 | $11.59 | $23.18 | 8,197 |
2020-11-23 | $11.53 | $11.62 | $11.50 | $11.62 | $23.24 | 9,446 |
2020-11-20 | $11.57 | $11.62 | $11.56 | $11.59 | $23.18 | 1,960 |
2020-11-19 | $11.69 | $11.69 | $11.48 | $11.49 | $22.98 | 6,585 |
2020-11-18 | $11.31 | $11.55 | $11.31 | $11.55 | $23.10 | 3,097 |
2020-11-17 | $11.48 | $11.48 | $11.32 | $11.34 | $22.68 | 5,077 |
2020-11-16 | $11.16 | $11.45 | $11.16 | $11.37 | $22.73 | 5,701 |
2020-11-13 | $11.69 | $11.69 | $11.43 | $11.45 | $22.90 | 14,032 |
2020-11-12 | $11.65 | $11.79 | $11.62 | $11.73 | $23.46 | 22,634 |
2020-11-11 | $11.65 | $11.69 | $11.59 | $11.62 | $23.24 | 5,054 |
2020-11-10 | $11.84 | $11.84 | $11.68 | $11.68 | $23.36 | 40,734 |
2020-11-09 | $11.43 | $11.84 | $11.02 | $11.83 | $23.65 | 51,904 |
2020-11-06 | $12.08 | $12.21 | $12.01 | $12.15 | $24.29 | 1,819 |
2020-11-05 | $12.00 | $12.13 | $11.98 | $12.08 | $24.16 | 2,128 |
2020-11-04 | $12.02 | $12.18 | $11.97 | $12.13 | $24.26 | 25,251 |
2020-11-03 | $12.35 | $12.35 | $12.12 | $12.15 | $24.31 | 25,604 |
2020-11-02 | $12.57 | $12.58 | $12.42 | $12.42 | $24.84 | 4,430 |
2020-10-30 | $12.74 | $12.84 | $12.67 | $12.75 | $25.50 | 19,245 |
2020-10-29 | $12.90 | $12.91 | $12.56 | $12.61 | $25.22 | 5,163 |
2020-10-28 | $12.69 | $12.86 | $12.63 | $12.83 | $25.66 | 7,660 |
2020-10-27 | $12.28 | $12.52 | $12.28 | $12.52 | $25.04 | 4,591 |
2020-10-26 | $12.26 | $12.44 | $12.26 | $12.35 | $24.71 | 6,559 |
2020-10-23 | $12.17 | $12.28 | $12.17 | $12.19 | $24.38 | 3,225 |
2020-10-22 | $12.25 | $12.28 | $12.25 | $12.26 | $24.51 | 3,047 |
2020-10-21 | $12.24 | $12.28 | $12.21 | $12.23 | $24.46 | 2,434 |
2020-10-20 | $12.23 | $12.23 | $12.12 | $12.18 | $24.37 | 2,287 |
2020-10-19 | $12.10 | $12.29 | $12.07 | $12.29 | $24.58 | 4,166 |
2020-10-16 | $11.97 | $12.09 | $11.97 | $12.09 | $24.18 | 2,793 |
2020-10-15 | $12.13 | $12.13 | $11.95 | $12.01 | $24.03 | 37,497 |
2020-10-14 | $11.95 | $12.07 | $11.94 | $12.05 | $24.10 | 2,667 |
2020-10-13 | $11.76 | $11.99 | $11.76 | $11.93 | $23.86 | 8,666 |
2020-10-12 | $11.83 | $11.85 | $11.73 | $11.75 | $23.49 | 12,742 |
2020-10-09 | $11.69 | $11.84 | $11.69 | $11.81 | $23.62 | 4,958 |
2020-10-08 | $11.89 | $11.89 | $11.73 | $11.78 | $23.56 | 5,524 |
2020-10-07 | $11.94 | $12.00 | $11.90 | $11.95 | $23.90 | 5,209 |
2020-10-06 | $11.85 | $12.05 | $11.81 | $11.98 | $23.97 | 7,719 |
2020-10-05 | $11.94 | $12.11 | $11.91 | $11.91 | $23.83 | 126,674 |
2020-10-02 | $12.31 | $12.35 | $11.95 | $11.97 | $23.93 | 10,706 |
2020-10-01 | $12.38 | $12.41 | $12.15 | $12.16 | $24.31 | 11,536 |
2020-09-30 | $12.37 | $12.52 | $12.27 | $12.39 | $24.78 | 6,086 |
2020-09-29 | $12.35 | $12.53 | $12.35 | $12.44 | $24.88 | 1,842 |
2020-09-28 | $12.45 | $12.45 | $12.29 | $12.37 | $24.73 | 9,868 |
2020-09-25 | $12.90 | $12.90 | $12.59 | $12.62 | $25.24 | 4,496 |
2020-09-24 | $12.95 | $12.98 | $12.70 | $12.87 | $25.74 | 10,784 |
2020-09-23 | $12.54 | $12.94 | $12.54 | $12.92 | $25.84 | 24,068 |
2020-09-22 | $12.69 | $12.69 | $12.46 | $12.57 | $25.14 | 11,479 |
2020-09-21 | $12.50 | $12.76 | $12.50 | $12.72 | $25.44 | 142,429 |
2020-09-18 | $12.22 | $12.39 | $12.20 | $12.36 | $24.72 | 4,928 |
2020-09-17 | $12.11 | $12.19 | $11.97 | $12.11 | $24.23 | 3,609 |
2020-09-16 | $11.90 | $11.90 | $11.79 | $11.89 | $23.78 | 14,213 |
2020-09-15 | $12.03 | $12.03 | $11.84 | $11.94 | $23.88 | 9,693 |
2020-09-14 | $12.33 | $12.33 | $12.06 | $12.09 | $24.18 | 6,321 |
2020-09-11 | $12.30 | $12.52 | $12.30 | $12.42 | $24.84 | 5,576 |
2020-09-10 | $12.18 | $12.35 | $12.18 | $12.34 | $24.69 | 4,223 |
2020-09-09 | $12.28 | $12.28 | $12.11 | $12.20 | $24.40 | 4,419 |
2020-09-08 | $12.26 | $12.38 | $12.23 | $12.36 | $24.72 | 13,612 |
2020-09-04 | $12.05 | $12.34 | $12.05 | $12.16 | $24.32 | 17,278 |
2020-09-03 | $11.98 | $12.17 | $11.88 | $12.12 | $24.25 | 25,038 |
2020-09-02 | $12.18 | $12.22 | $11.95 | $11.96 | $23.92 | 7,443 |
2020-09-01 | $12.19 | $12.28 | $12.17 | $12.20 | $24.40 | 6,273 |
2020-08-31 | $12.07 | $12.23 | $12.07 | $12.19 | $24.37 | 8,621 |
2020-08-28 | $12.10 | $12.23 | $12.08 | $12.08 | $24.15 | 4,584 |
2020-08-27 | $12.22 | $12.24 | $12.13 | $12.15 | $24.30 | 9,994 |
2020-08-26 | $12.26 | $12.40 | $12.26 | $12.35 | $24.70 | 5,707 |
2020-08-25 | $12.21 | $12.33 | $12.21 | $12.24 | $24.48 | 5,315 |
2020-08-24 | $12.30 | $12.48 | $12.25 | $12.25 | $24.50 | 11,178 |
2020-08-21 | $12.38 | $12.48 | $12.33 | $12.34 | $24.68 | 8,173 |
2020-08-20 | $12.55 | $12.55 | $12.31 | $12.36 | $24.71 | 6,018 |
2020-08-19 | $12.27 | $12.49 | $12.27 | $12.48 | $24.96 | 24,900 |
2020-08-18 | $12.19 | $12.33 | $12.19 | $12.27 | $24.54 | 2,998 |
2020-08-17 | $12.27 | $12.34 | $12.22 | $12.22 | $24.43 | 3,723 |
2020-08-14 | $12.31 | $12.34 | $12.20 | $12.30 | $24.61 | 5,746 |
2020-08-13 | $12.16 | $12.32 | $12.12 | $12.30 | $24.61 | 5,034 |
2020-08-12 | $12.19 | $12.23 | $12.15 | $12.16 | $24.32 | 6,860 |
2020-08-11 | $11.96 | $12.32 | $11.96 | $12.28 | $24.56 | 20,453 |
2020-08-10 | $12.09 | $12.16 | $12.04 | $12.11 | $24.22 | 9,861 |
2020-08-07 | $12.33 | $12.33 | $12.13 | $12.14 | $24.28 | 95,368 |
2020-08-06 | $12.31 | $12.37 | $12.27 | $12.31 | $24.62 | 5,713 |
2020-08-05 | $12.16 | $12.36 | $12.16 | $12.30 | $24.60 | 7,983 |
2020-08-04 | $12.45 | $12.45 | $12.21 | $12.26 | $24.51 | 10,765 |
2020-08-03 | $12.24 | $12.46 | $12.24 | $12.41 | $24.82 | 19,557 |
2020-07-31 | $12.27 | $12.44 | $12.25 | $12.25 | $24.50 | 8,127 |
2020-07-30 | $12.40 | $12.40 | $12.24 | $12.26 | $24.52 | 29,392 |
2020-07-29 | $12.37 | $12.37 | $12.17 | $12.17 | $24.34 | 16,023 |
2020-07-28 | $12.72 | $12.72 | $12.39 | $12.45 | $24.89 | 28,659 |
2020-07-27 | $12.82 | $12.92 | $12.68 | $12.68 | $25.36 | 11,073 |
2020-07-24 | $12.80 | $12.84 | $12.76 | $12.84 | $25.68 | 12,637 |
2020-07-23 | $12.65 | $12.86 | $12.64 | $12.75 | $25.49 | 15,989 |
2020-07-22 | $12.88 | $12.92 | $12.67 | $12.69 | $25.38 | 18,155 |
2020-07-21 | $12.81 | $12.89 | $12.74 | $12.86 | $25.72 | 24,567 |
2020-07-20 | $12.79 | $12.95 | $12.77 | $12.91 | $25.82 | 12,102 |
2020-07-17 | $12.87 | $12.93 | $12.71 | $12.74 | $25.48 | 30,409 |
2020-07-16 | $12.80 | $12.96 | $12.80 | $12.93 | $25.86 | 19,786 |
2020-07-15 | $12.79 | $12.87 | $12.63 | $12.77 | $25.54 | 19,328 |
2020-07-14 | $13.07 | $13.07 | $12.88 | $12.91 | $25.82 | 32,350 |
2020-07-13 | $12.80 | $13.05 | $12.74 | $13.02 | $26.04 | 42,448 |
2020-07-10 | $12.96 | $12.96 | $12.80 | $12.85 | $25.70 | 15,650 |
2020-07-09 | $12.81 | $13.08 | $12.81 | $12.89 | $25.78 | 31,750 |
2020-07-08 | $12.83 | $12.93 | $12.78 | $12.83 | $25.66 | 47,643 |
2020-07-07 | $12.73 | $12.83 | $12.66 | $12.83 | $25.66 | 17,311 |
2020-07-06 | $12.40 | $12.59 | $12.37 | $12.59 | $25.18 | 23,645 |
2020-07-02 | $12.32 | $12.61 | $12.31 | $12.57 | $25.14 | 14,231 |
2020-07-01 | $12.79 | $12.80 | $12.48 | $12.53 | $25.06 | 19,895 |
2020-06-30 | $13.00 | $13.00 | $12.76 | $12.82 | $25.64 | 21,684 |
2020-06-29 | $13.13 | $13.27 | $12.97 | $12.98 | $25.96 | 36,199 |
2020-06-26 | $13.06 | $13.23 | $12.97 | $13.22 | $26.44 | 36,539 |
2020-06-25 | $13.25 | $13.35 | $12.97 | $12.98 | $25.96 | 23,244 |
2020-06-24 | $12.90 | $13.41 | $12.90 | $13.15 | $26.30 | 69,325 |
2020-06-23 | $12.64 | $12.80 | $12.63 | $12.76 | $25.52 | 10,566 |
2020-06-22 | $12.81 | $12.91 | $12.72 | $12.73 | $25.46 | 16,526 |
2020-06-19 | $12.37 | $12.79 | $12.37 | $12.73 | $25.46 | 14,190 |
2020-06-18 | $12.56 | $12.61 | $12.50 | $12.57 | $25.14 | 11,905 |
2020-06-17 | $12.21 | $12.43 | $12.21 | $12.42 | $24.84 | 26,358 |
2020-06-16 | $12.06 | $12.35 | $12.01 | $12.25 | $24.50 | 44,816 |
2020-06-15 | $13.05 | $13.06 | $12.45 | $12.52 | $25.04 | 22,409 |
2020-06-12 | $12.60 | $13.00 | $12.57 | $12.65 | $25.30 | 86,603 |
2020-06-11 | $12.89 | $13.15 | $12.72 | $13.12 | $26.24 | 71,950 |
2020-06-10 | $12.05 | $12.44 | $12.05 | $12.34 | $24.68 | 46,352 |
2020-06-09 | $12.03 | $12.13 | $11.98 | $12.05 | $24.10 | 30,103 |
2020-06-08 | $11.96 | $12.02 | $11.85 | $11.85 | $23.70 | 45,837 |
2020-06-05 | $12.22 | $12.22 | $11.98 | $12.16 | $24.32 | 88,558 |
2020-06-04 | $12.53 | $12.74 | $12.53 | $12.64 | $25.28 | 59,132 |
2020-06-03 | $12.75 | $12.75 | $12.45 | $12.52 | $25.04 | 46,739 |
2020-06-02 | $12.89 | $13.02 | $12.86 | $12.91 | $25.82 | 28,816 |
2020-06-01 | $13.28 | $13.36 | $12.93 | $12.99 | $25.98 | 25,123 |
2020-05-29 | $13.23 | $13.43 | $13.18 | $13.30 | $26.60 | 29,519 |
2020-05-28 | $13.10 | $13.27 | $13.07 | $13.17 | $26.34 | 32,157 |
2020-05-27 | $13.22 | $13.54 | $13.15 | $13.22 | $26.44 | 88,008 |
2020-05-26 | $13.65 | $13.65 | $13.43 | $13.50 | $27.00 | 91,869 |
2020-05-22 | $14.25 | $14.25 | $13.98 | $14.01 | $28.02 | 29,647 |
2020-05-21 | $14.25 | $14.36 | $14.12 | $14.21 | $28.42 | 29,876 |
2020-05-20 | $14.14 | $14.28 | $14.14 | $14.19 | $28.38 | 29,348 |
2020-05-19 | $14.15 | $14.32 | $14.12 | $14.30 | $28.60 | 34,223 |
2020-05-18 | $14.48 | $14.49 | $14.03 | $14.16 | $28.32 | 99,706 |
2020-05-15 | $15.10 | $15.28 | $15.02 | $15.03 | $30.06 | 59,183 |
2020-05-14 | $15.28 | $15.59 | $14.95 | $15.00 | $30.00 | 209,826 |
2020-05-13 | $14.83 | $15.10 | $14.72 | $15.05 | $30.10 | 148,809 |
2020-05-12 | $13.95 | $14.69 | $13.95 | $14.67 | $29.34 | 74,752 |
2020-05-11 | $14.06 | $14.14 | $13.83 | $13.99 | $27.98 | 22,067 |
2020-05-08 | $13.97 | $14.02 | $13.83 | $13.87 | $27.74 | 141,759 |
2020-05-07 | $14.22 | $14.27 | $14.01 | $14.21 | $28.42 | 51,103 |
2020-05-06 | $14.11 | $14.38 | $14.08 | $14.37 | $28.74 | 77,270 |
2020-05-05 | $14.12 | $14.15 | $13.94 | $14.14 | $28.28 | 39,685 |
2020-05-04 | $14.42 | $14.56 | $14.23 | $14.24 | $28.48 | 85,899 |
2020-05-01 | $14.06 | $14.28 | $14.00 | $14.17 | $28.34 | 50,469 |
2020-04-30 | $13.76 | $13.92 | $13.64 | $13.67 | $27.34 | 153,534 |
2020-04-29 | $13.51 | $13.64 | $13.42 | $13.58 | $27.16 | 43,777 |
2020-04-28 | $13.59 | $13.77 | $13.42 | $13.77 | $27.54 | 45,750 |
2020-04-27 | $14.17 | $14.28 | $13.84 | $13.86 | $27.72 | 73,583 |
2020-04-24 | $14.41 | $14.57 | $14.29 | $14.35 | $28.70 | 132,262 |
2020-04-23 | $14.25 | $14.47 | $14.14 | $14.46 | $28.92 | 40,957 |
2020-04-22 | $14.28 | $14.42 | $14.15 | $14.26 | $28.52 | 60,249 |
2020-04-21 | $14.63 | $14.75 | $14.40 | $14.52 | $29.04 | 56,587 |
2020-04-20 | $14.02 | $14.32 | $13.99 | $14.32 | $28.64 | 45,027 |
2020-04-17 | $13.76 | $13.98 | $13.71 | $13.81 | $27.62 | 99,059 |
2020-04-16 | $14.11 | $14.33 | $13.96 | $14.23 | $28.46 | 37,103 |
2020-04-15 | $13.98 | $14.21 | $13.87 | $14.12 | $28.24 | 35,852 |
2020-04-14 | $13.55 | $13.65 | $13.40 | $13.56 | $27.12 | 42,985 |
2020-04-13 | $13.40 | $14.00 | $13.40 | $13.90 | $27.80 | 70,721 |
2020-04-09 | $13.89 | $13.89 | $13.16 | $13.34 | $26.68 | 191,562 |
2020-04-08 | $15.04 | $15.16 | $14.03 | $14.15 | $28.30 | 48,255 |
2020-04-07 | $14.67 | $15.21 | $14.44 | $15.19 | $30.38 | 253,298 |
2020-04-06 | $15.78 | $15.89 | $15.28 | $15.40 | $30.80 | 76,197 |
2020-04-03 | $16.59 | $16.90 | $16.24 | $16.62 | $33.24 | 61,306 |
2020-04-02 | $16.98 | $16.98 | $16.09 | $16.38 | $32.76 | 118,923 |
2020-04-01 | $16.50 | $16.76 | $16.14 | $16.44 | $32.88 | 185,900 |
2020-03-31 | $15.22 | $15.80 | $15.22 | $15.46 | $30.92 | 48,365 |
2020-03-30 | $15.24 | $15.69 | $15.00 | $15.01 | $30.02 | 41,989 |
2020-03-27 | $15.85 | $15.86 | $14.90 | $15.29 | $30.58 | 32,193 |
2020-03-26 | $16.57 | $16.57 | $15.38 | $15.59 | $31.18 | 32,533 |
2020-03-25 | $17.33 | $17.50 | $15.61 | $16.65 | $33.30 | 65,859 |
2020-03-24 | $18.50 | $18.56 | $17.47 | $17.47 | $34.92 | 40,496 |
2020-03-23 | $19.06 | $19.63 | $18.39 | $19.17 | $38.32 | 115,367 |
2020-03-20 | $17.29 | $18.36 | $16.79 | $18.24 | $36.46 | 140,332 |
2020-03-19 | $17.97 | $18.24 | $16.93 | $17.31 | $34.60 | 31,185 |
2020-03-18 | $17.06 | $18.02 | $16.41 | $17.32 | $34.62 | 75,552 |
2020-03-17 | $16.50 | $17.03 | $15.77 | $15.85 | $31.68 | 54,747 |
2020-03-16 | $15.80 | $16.80 | $15.54 | $16.80 | $33.58 | 39,477 |
2020-03-13 | $14.77 | $15.65 | $14.44 | $14.44 | $28.87 | 17,789 |
2020-03-12 | $14.99 | $15.70 | $14.70 | $15.56 | $31.11 | 39,213 |
2020-03-11 | $13.79 | $14.29 | $13.75 | $14.17 | $28.33 | 14,667 |
2020-03-10 | $13.56 | $14.15 | $13.43 | $13.43 | $26.85 | 4,807 |
2020-03-09 | $13.69 | $14.32 | $13.61 | $13.98 | $27.95 | 15,628 |
2020-03-06 | $13.12 | $13.39 | $13.00 | $13.00 | $25.99 | 3,023 |
2020-03-05 | $12.65 | $12.86 | $12.63 | $12.77 | $25.53 | 6,476 |
2020-03-04 | $12.68 | $12.76 | $12.51 | $12.52 | $25.03 | 4,479 |
2020-03-03 | $12.96 | $13.07 | $12.68 | $13.01 | $26.01 | 7,732 |
2020-03-02 | $13.55 | $13.56 | $12.97 | $12.97 | $25.93 | 8,211 |
2020-02-28 | $13.69 | $13.92 | $13.45 | $13.60 | $27.19 | 45,153 |
2020-02-27 | $12.78 | $13.25 | $12.78 | $13.25 | $26.49 | 21,353 |
2020-02-26 | $12.39 | $12.59 | $12.37 | $12.57 | $25.13 | 6,121 |
2020-02-25 | $12.12 | $12.48 | $12.12 | $12.45 | $24.89 | 3,423 |
2020-02-24 | $12.11 | $12.18 | $12.01 | $12.14 | $24.27 | 2,443 |
2020-02-21 | $11.98 | $12.00 | $11.95 | $11.96 | $23.91 | 980 |
2020-02-20 | $12.11 | $12.14 | $12.01 | $12.01 | $24.01 | 1,399 |
2020-02-19 | $11.96 | $12.13 | $11.96 | $12.13 | $24.25 | 1,878 |
2020-02-18 | $11.96 | $12.03 | $11.96 | $11.98 | $23.95 | 1,228 |
2020-02-14 | $12.06 | $12.06 | $11.96 | $11.96 | $23.91 | 6,255 |
2020-02-13 | $12.13 | $12.13 | $12.07 | $12.09 | $24.17 | 1,437 |
2020-02-12 | $12.22 | $12.26 | $12.13 | $12.16 | $24.31 | 2,588 |
2020-02-11 | $12.24 | $12.28 | $12.18 | $12.25 | $24.49 | 2,861 |
2020-02-10 | $12.40 | $12.42 | $12.35 | $12.35 | $24.69 | 474 |
2020-02-07 | $12.44 | $12.49 | $12.44 | $12.48 | $24.95 | 2,438 |
2020-02-06 | $12.47 | $12.49 | $12.45 | $12.48 | $24.95 | 3,946 |
2020-02-05 | $12.52 | $12.54 | $12.47 | $12.54 | $25.07 | 2,635 |
2020-02-04 | $12.50 | $12.52 | $12.47 | $12.52 | $25.03 | 2,453 |
2020-02-03 | $12.64 | $12.66 | $12.56 | $12.66 | $25.31 | 1,147 |
2020-01-31 | $12.60 | $12.70 | $12.60 | $12.69 | $25.37 | 2,989 |
2020-01-30 | $12.54 | $12.57 | $12.53 | $12.54 | $25.07 | 767 |
2020-01-29 | $12.51 | $12.55 | $12.46 | $12.55 | $25.09 | 3,447 |
2020-01-28 | $12.56 | $12.56 | $12.49 | $12.50 | $24.99 | 3,507 |
2020-01-27 | $12.61 | $12.61 | $12.54 | $12.56 | $25.11 | 1,452 |
2020-01-24 | $12.43 | $12.52 | $12.43 | $12.51 | $25.01 | 2,034 |
2020-01-23 | $12.56 | $12.58 | $12.47 | $12.47 | $24.93 | 4,078 |
2020-01-22 | $12.42 | $12.57 | $12.42 | $12.56 | $25.11 | 2,402 |
2020-01-21 | $12.58 | $12.60 | $12.47 | $12.48 | $24.95 | 5,647 |
2020-01-17 | $12.61 | $12.62 | $12.56 | $12.60 | $25.19 | 3,403 |
2020-01-16 | $12.71 | $12.71 | $12.62 | $12.62 | $25.23 | 1,322 |
2020-01-15 | $12.77 | $12.77 | $12.69 | $12.72 | $25.43 | 1,279 |
2020-01-14 | $12.80 | $12.83 | $12.80 | $12.80 | $25.59 | 2,296 |
2020-01-13 | $12.82 | $12.82 | $12.78 | $12.78 | $25.55 | 1,325 |
2020-01-10 | $12.96 | $12.97 | $12.92 | $12.92 | $25.83 | 310 |
2020-01-09 | $13.01 | $13.03 | $13.00 | $13.03 | $26.05 | 582 |
2020-01-08 | $13.05 | $13.05 | $13.01 | $13.01 | $26.01 | 354 |
2020-01-07 | $13.06 | $13.10 | $13.02 | $13.06 | $26.11 | 1,646 |
2020-01-06 | $12.97 | $12.97 | $12.90 | $12.91 | $25.81 | 3,441 |
2020-01-03 | $13.09 | $13.09 | $12.91 | $12.92 | $25.83 | 2,700 |
2020-01-02 | $12.83 | $13.07 | $12.83 | $13.03 | $26.05 | 2,356 |
2019-12-31 | $12.95 | $12.96 | $12.87 | $12.87 | $25.73 | 3,039 |
2019-12-30 | $12.96 | $13.01 | $12.95 | $12.97 | $25.93 | 1,994 |
2019-12-27 | $13.04 | $13.04 | $12.95 | $12.98 | $25.95 | 4,762 |
2019-12-26 | $13.07 | $13.07 | $13.02 | $13.02 | $26.03 | 957 |
2019-12-24 | $13.10 | $13.10 | $13.05 | $13.07 | $26.13 | 1,706 |
2019-12-23 | $13.01 | $13.14 | $13.01 | $13.13 | $26.19 | 3,228 |
2019-12-20 | $13.07 | $13.08 | $13.01 | $13.04 | $26.01 | 1,165 |
2019-12-19 | $13.20 | $13.23 | $13.13 | $13.14 | $26.21 | 1,292 |
2019-12-18 | $13.33 | $13.37 | $13.23 | $13.24 | $26.41 | 950 |
2019-12-17 | $13.27 | $13.41 | $13.27 | $13.41 | $26.75 | 3,467 |
2019-12-16 | $13.38 | $13.38 | $13.27 | $13.28 | $26.49 | 2,632 |
2019-12-13 | $13.37 | $13.47 | $13.37 | $13.39 | $26.71 | 2,982 |
2019-12-12 | $13.18 | $13.42 | $13.18 | $13.38 | $26.69 | 4,221 |
2019-12-11 | $13.10 | $13.26 | $13.10 | $13.22 | $26.37 | 1,913 |
2019-12-10 | $13.03 | $13.11 | $13.03 | $13.11 | $26.15 | 2,297 |
2019-12-09 | $12.99 | $13.06 | $12.99 | $13.02 | $25.97 | 12,453 |
2019-12-06 | $12.99 | $13.04 | $12.99 | $13.04 | $26.01 | 2,007 |
2019-12-05 | $13.09 | $13.13 | $13.07 | $13.07 | $26.07 | 559 |
2019-12-04 | $13.07 | $13.09 | $13.06 | $13.07 | $26.07 | 2,286 |
2019-12-03 | $13.24 | $13.24 | $13.11 | $13.12 | $26.17 | 1,935 |
2019-12-02 | $13.05 | $13.19 | $13.05 | $13.19 | $26.31 | 2,554 |
2019-11-29 | $12.90 | $13.00 | $12.90 | $13.00 | $25.93 | 575 |
2019-11-27 | $13.02 | $13.02 | $12.96 | $12.96 | $25.86 | 443 |
2019-11-26 | $13.06 | $13.06 | $13.01 | $13.01 | $25.95 | 5,978 |
2019-11-25 | $13.21 | $13.21 | $13.12 | $13.17 | $26.27 | 1,330 |
2019-11-22 | $13.20 | $13.28 | $13.18 | $13.21 | $26.35 | 869 |
2019-11-21 | $13.10 | $13.17 | $13.09 | $13.17 | $26.27 | 1,780 |
2019-11-20 | $13.00 | $13.04 | $12.98 | $12.99 | $25.91 | 2,457 |
2019-11-19 | $13.02 | $13.02 | $12.97 | $12.98 | $25.89 | 697 |
2019-11-18 | $13.13 | $13.13 | $12.97 | $13.02 | $25.97 | 1,947 |
2019-11-15 | $13.16 | $13.16 | $13.09 | $13.09 | $26.11 | 1,167 |
2019-11-14 | $13.21 | $13.22 | $13.16 | $13.16 | $26.25 | 1,304 |
2019-11-13 | $13.32 | $13.32 | $13.23 | $13.24 | $26.41 | 1,764 |
2019-11-12 | $13.20 | $13.36 | $13.20 | $13.36 | $26.65 | 771 |
2019-11-11 | $13.25 | $13.30 | $13.25 | $13.28 | $26.49 | 987 |
2019-11-08 | $13.31 | $13.31 | $13.23 | $13.31 | $26.55 | 2,155 |
2019-11-07 | $13.19 | $13.31 | $13.19 | $13.27 | $26.47 | 6,465 |
2019-11-06 | $13.14 | $13.17 | $13.14 | $13.15 | $26.23 | 587 |
2019-11-05 | $12.99 | $13.21 | $12.99 | $13.18 | $26.29 | 1,804 |
2019-11-04 | $12.94 | $12.98 | $12.91 | $12.97 | $25.88 | 3,030 |
2019-11-01 | $12.81 | $12.96 | $12.81 | $12.88 | $25.70 | 816 |
2019-10-31 | $12.83 | $12.87 | $12.82 | $12.87 | $25.68 | 636 |
2019-10-30 | $12.90 | $12.96 | $12.85 | $12.85 | $25.64 | 1,663 |
2019-10-29 | $12.91 | $12.91 | $12.87 | $12.91 | $25.76 | 519 |
2019-10-28 | $12.91 | $12.96 | $12.91 | $12.96 | $25.86 | 803 |
2019-10-25 | $12.87 | $12.89 | $12.84 | $12.88 | $25.70 | 2,040 |
2019-10-24 | $12.74 | $12.78 | $12.73 | $12.75 | $25.44 | 811 |
2019-10-23 | $12.69 | $12.82 | $12.69 | $12.74 | $25.42 | 1,331 |
2019-10-22 | $12.70 | $12.76 | $12.70 | $12.76 | $25.46 | 765 |
2019-10-21 | $12.85 | $12.85 | $12.72 | $12.72 | $25.38 | 4,012 |
2019-10-18 | $12.88 | $12.88 | $12.79 | $12.80 | $25.54 | 1,020 |
2019-10-17 | $12.98 | $12.98 | $12.90 | $12.91 | $25.76 | 861 |
2019-10-16 | $13.05 | $13.05 | $12.99 | $12.99 | $25.91 | 680 |
2019-10-15 | $12.98 | $13.04 | $12.98 | $12.99 | $25.91 | 929 |
2019-10-14 | $13.00 | $13.02 | $12.98 | $12.98 | $25.89 | 1,270 |
2019-10-11 | $13.00 | $13.00 | $12.90 | $12.98 | $25.89 | 8,624 |
2019-10-10 | $13.04 | $13.05 | $12.96 | $12.98 | $25.89 | 8,035 |
2019-10-09 | $12.95 | $13.00 | $12.95 | $13.00 | $25.93 | 476 |
2019-10-08 | $13.04 | $13.08 | $12.95 | $13.03 | $25.99 | 3,594 |
2019-10-07 | $12.99 | $13.00 | $12.92 | $12.96 | $25.86 | 1,678 |
2019-10-04 | $12.98 | $12.99 | $12.94 | $12.95 | $25.84 | 2,367 |
2019-10-03 | $13.10 | $13.17 | $13.01 | $13.03 | $25.99 | 2,003 |
2019-10-02 | $13.15 | $13.21 | $13.07 | $13.15 | $26.23 | 1,938 |
2019-10-01 | $13.07 | $13.08 | $13.05 | $13.08 | $26.09 | 608 |
2019-09-30 | $13.01 | $13.01 | $12.91 | $12.95 | $25.84 | 1,432 |
2019-09-27 | $12.87 | $13.07 | $12.87 | $13.00 | $25.93 | 7,315 |
2019-09-26 | $12.97 | $12.98 | $12.89 | $12.90 | $25.74 | 6,699 |
2019-09-25 | $13.05 | $13.06 | $12.99 | $13.01 | $25.95 | 793 |
2019-09-24 | $13.04 | $13.12 | $12.98 | $13.09 | $26.03 | 974 |
2019-09-23 | $13.05 | $13.06 | $13.01 | $13.05 | $25.95 | 874 |
2019-09-20 | $13.04 | $13.09 | $13.03 | $13.06 | $25.97 | 2,464 |
2019-09-19 | $13.07 | $13.09 | $13.04 | $13.05 | $25.95 | 1,739 |
2019-09-18 | $13.07 | $13.21 | $13.07 | $13.14 | $26.13 | 3,091 |
2019-09-17 | $13.09 | $13.15 | $13.07 | $13.07 | $25.99 | 9,287 |
2019-09-16 | $13.42 | $13.42 | $13.21 | $13.21 | $26.27 | 1,798 |
2019-09-13 | $13.23 | $13.38 | $13.16 | $13.35 | $26.55 | 2,323 |
2019-09-12 | $13.14 | $13.24 | $13.14 | $13.19 | $26.23 | 6,715 |
2019-09-11 | $13.29 | $13.33 | $13.26 | $13.26 | $26.37 | 1,941 |
2019-09-10 | $13.24 | $13.37 | $13.20 | $13.27 | $26.39 | 4,888 |
2019-09-09 | $13.14 | $13.15 | $13.07 | $13.12 | $26.09 | 3,817 |
2019-09-06 | $13.05 | $13.06 | $13.03 | $13.05 | $25.95 | 485 |
2019-09-05 | $13.03 | $13.10 | $13.03 | $13.08 | $26.01 | 1,211 |
2019-09-04 | $13.02 | $13.02 | $12.98 | $12.98 | $25.81 | 2,354 |
2019-09-03 | $13.22 | $13.22 | $13.08 | $13.08 | $26.01 | 6,617 |
2019-08-30 | $13.22 | $13.26 | $13.20 | $13.20 | $26.25 | 1,120 |
2019-08-29 | $13.21 | $13.27 | $13.21 | $13.24 | $26.33 | 1,062 |
2019-08-28 | $13.34 | $13.34 | $13.33 | $13.34 | $26.53 | 401 |
2019-08-27 | $13.30 | $13.35 | $13.22 | $13.35 | $26.55 | 1,048 |
2019-08-26 | $13.43 | $13.43 | $13.31 | $13.33 | $26.51 | 2,341 |
2019-08-23 | $13.21 | $13.45 | $13.17 | $13.42 | $26.69 | 10,019 |
2019-08-22 | $13.30 | $13.36 | $13.24 | $13.25 | $26.35 | 1,562 |
2019-08-21 | $13.32 | $13.34 | $13.28 | $13.30 | $26.45 | 1,731 |
2019-08-20 | $13.31 | $13.35 | $13.27 | $13.35 | $26.55 | 361 |
2019-08-19 | $13.37 | $13.37 | $13.23 | $13.23 | $26.31 | 9,779 |
2019-08-16 | $13.44 | $13.45 | $13.34 | $13.36 | $26.57 | 1,812 |
2019-08-15 | $13.62 | $13.62 | $13.46 | $13.46 | $26.77 | 5,675 |
2019-08-14 | $13.46 | $13.63 | $13.46 | $13.62 | $27.08 | 5,469 |
2019-08-13 | $13.45 | $13.48 | $13.38 | $13.41 | $26.67 | 1,268 |
2019-08-12 | $13.41 | $13.46 | $13.36 | $13.44 | $26.73 | 10,616 |
2019-08-09 | $13.35 | $13.49 | $13.35 | $13.38 | $26.61 | 1,597 |
2019-08-08 | $13.57 | $13.59 | $13.35 | $13.35 | $26.55 | 10,433 |
2019-08-07 | $13.64 | $13.86 | $13.50 | $13.56 | $26.97 | 14,436 |
2019-08-06 | $13.85 | $13.87 | $13.69 | $13.72 | $27.28 | 6,182 |
2019-08-05 | $13.83 | $14.06 | $13.78 | $13.89 | $27.62 | 10,681 |
2019-08-02 | $13.64 | $13.68 | $13.60 | $13.65 | $27.14 | 3,618 |
2019-08-01 | $13.72 | $13.73 | $13.57 | $13.67 | $27.18 | 3,260 |
2019-07-31 | $13.59 | $13.68 | $13.54 | $13.66 | $27.16 | 2,247 |
2019-07-30 | $13.67 | $13.67 | $13.65 | $13.65 | $27.14 | 1,404 |
2019-07-29 | $13.81 | $13.81 | $13.66 | $13.74 | $27.32 | 1,924 |
2019-07-26 | $13.78 | $13.84 | $13.76 | $13.78 | $27.40 | 1,348 |
2019-07-25 | $13.75 | $13.84 | $13.74 | $13.82 | $27.48 | 2,780 |
2019-07-24 | $13.86 | $13.86 | $13.75 | $13.76 | $27.36 | 844 |
2019-07-23 | $13.92 | $13.92 | $13.79 | $13.79 | $27.42 | 1,128 |
2019-07-22 | $13.96 | $14.00 | $13.88 | $13.92 | $27.68 | 3,561 |
2019-07-19 | $13.71 | $13.91 | $13.70 | $13.91 | $27.66 | 635 |
2019-07-18 | $13.79 | $13.79 | $13.68 | $13.71 | $27.26 | 2,756 |
2019-07-17 | $13.68 | $13.75 | $13.61 | $13.69 | $27.22 | 2,348 |
2019-07-16 | $13.64 | $13.65 | $13.63 | $13.65 | $27.14 | 2,155 |
2019-07-15 | $13.65 | $13.65 | $13.54 | $13.62 | $27.08 | 2,092 |
2019-07-12 | $13.55 | $13.62 | $13.55 | $13.61 | $27.06 | 241 |
2019-07-11 | $13.54 | $13.60 | $13.54 | $13.59 | $27.02 | 2,018 |
2019-07-10 | $13.51 | $13.51 | $13.42 | $13.43 | $26.71 | 2,512 |
2019-07-09 | $13.59 | $13.61 | $13.50 | $13.50 | $26.85 | 1,977 |
2019-07-08 | $13.67 | $13.67 | $13.54 | $13.59 | $27.02 | 2,028 |
2019-07-05 | $13.60 | $13.75 | $13.57 | $13.61 | $27.06 | 780 |
2019-07-03 | $13.66 | $13.66 | $13.54 | $13.54 | $26.93 | 1,363 |
2019-07-02 | $13.92 | $13.92 | $13.72 | $13.72 | $27.28 | 494 |
2019-07-01 | $13.87 | $14.06 | $13.86 | $13.92 | $27.68 | 3,703 |
2019-06-28 | $13.95 | $13.96 | $13.86 | $13.90 | $27.64 | 6,692 |
2019-06-27 | $14.00 | $14.05 | $13.99 | $13.99 | $27.82 | 2,754 |
2019-06-26 | $13.93 | $14.19 | $13.91 | $14.13 | $28.10 | 6,107 |
2019-06-25 | $13.67 | $13.90 | $13.66 | $13.87 | $27.58 | 863 |
2019-06-24 | $13.66 | $13.76 | $13.66 | $13.74 | $27.22 | 1,376 |
2019-06-21 | $13.69 | $13.70 | $13.66 | $13.66 | $27.06 | 1,868 |
2019-06-20 | $13.64 | $13.64 | $13.47 | $13.52 | $26.77 | 1,279 |
2019-06-19 | $13.68 | $13.72 | $13.57 | $13.58 | $26.90 | 1,507 |
2019-06-18 | $13.65 | $13.69 | $13.60 | $13.68 | $27.10 | 3,241 |
2019-06-17 | $13.89 | $13.89 | $13.62 | $13.66 | $27.06 | 3,700 |
2019-06-14 | $13.83 | $13.83 | $13.72 | $13.76 | $27.26 | 2,290 |
2019-06-13 | $13.80 | $13.84 | $13.78 | $13.78 | $27.29 | 2,394 |
2019-06-12 | $13.95 | $13.95 | $13.80 | $13.80 | $27.33 | 1,618 |
2019-06-11 | $13.92 | $13.95 | $13.83 | $13.83 | $27.39 | 395 |
2019-06-10 | $13.90 | $13.95 | $13.85 | $13.85 | $27.43 | 1,335 |
2019-06-07 | $13.86 | $13.86 | $13.77 | $13.85 | $27.42 | 2,234 |
2019-06-06 | $13.90 | $13.97 | $13.88 | $13.88 | $27.49 | 2,875 |
2019-06-05 | $14.11 | $14.11 | $13.92 | $13.92 | $27.57 | 3,171 |
2019-06-04 | $14.18 | $14.34 | $14.18 | $14.23 | $28.18 | 1,162 |
2019-06-03 | $14.19 | $14.24 | $14.15 | $14.15 | $28.03 | 1,688 |
2019-05-31 | $14.34 | $14.34 | $14.14 | $14.20 | $28.13 | 1,340 |
2019-05-30 | $14.25 | $14.31 | $14.25 | $14.28 | $28.29 | 329 |
2019-05-29 | $14.22 | $14.37 | $14.22 | $14.34 | $28.40 | 4,593 |
2019-05-28 | $14.06 | $14.15 | $14.01 | $14.15 | $28.03 | 820 |
2019-05-24 | $14.04 | $14.04 | $13.95 | $14.02 | $27.77 | 1,420 |
2019-05-23 | $14.20 | $14.20 | $14.06 | $14.07 | $27.87 | 2,143 |
2019-05-22 | $14.12 | $14.12 | $14.07 | $14.08 | $27.89 | 4,032 |
2019-05-21 | $14.11 | $14.15 | $14.08 | $14.11 | $27.95 | 1,633 |
2019-05-20 | $14.08 | $14.20 | $14.07 | $14.19 | $28.11 | 3,252 |
2019-05-17 | $14.06 | $14.07 | $14.06 | $14.07 | $27.87 | 216 |
2019-05-16 | $14.10 | $14.10 | $13.92 | $14.00 | $27.73 | 4,476 |
2019-05-15 | $14.17 | $14.17 | $14.02 | $14.02 | $27.77 | 2,492 |
2019-05-14 | $14.15 | $14.15 | $14.15 | $14.15 | $28.03 | 35 |
2019-05-13 | $14.29 | $14.29 | $14.19 | $14.19 | $28.11 | 1,983 |
2019-05-10 | $14.42 | $14.42 | $14.14 | $14.16 | $28.05 | 1,433 |
2019-05-09 | $14.40 | $14.48 | $14.32 | $14.32 | $28.36 | 2,518 |
2019-05-08 | $14.40 | $14.40 | $14.29 | $14.32 | $28.36 | 1,350 |
2019-05-07 | $14.10 | $14.40 | $14.10 | $14.40 | $28.52 | 4,524 |
2019-05-06 | $14.11 | $14.13 | $14.10 | $14.10 | $27.93 | 372 |
2019-05-03 | $14.12 | $14.15 | $14.07 | $14.07 | $27.87 | 671 |
2019-05-02 | $14.08 | $14.19 | $14.08 | $14.17 | $28.07 | 1,590 |
2019-05-01 | $14.18 | $14.18 | $14.07 | $14.18 | $28.09 | 1,414 |
2019-04-30 | $14.36 | $14.36 | $14.19 | $14.19 | $28.11 | 3,711 |
2019-04-29 | $14.23 | $14.33 | $14.23 | $14.33 | $28.38 | 1,816 |
2019-04-26 | $14.27 | $14.27 | $14.20 | $14.20 | $28.13 | 643 |
2019-04-25 | $14.41 | $14.41 | $14.24 | $14.24 | $28.21 | 1,303 |
2019-04-24 | $14.31 | $14.31 | $14.22 | $14.27 | $28.27 | 1,221 |
2019-04-23 | $14.38 | $14.38 | $14.37 | $14.37 | $28.46 | 169 |
2019-04-22 | $14.45 | $14.65 | $14.40 | $14.55 | $28.82 | 6,319 |
2019-04-18 | $14.45 | $14.45 | $14.37 | $14.39 | $28.50 | 785 |
2019-04-17 | $14.35 | $14.50 | $14.35 | $14.47 | $28.66 | 1,869 |
2019-04-16 | $14.20 | $14.35 | $14.20 | $14.35 | $28.43 | 1,285 |
2019-04-15 | $14.07 | $14.07 | $14.05 | $14.05 | $27.83 | 75 |
2019-04-12 | $14.10 | $14.10 | $13.99 | $13.99 | $27.71 | 178 |
2019-04-11 | $14.04 | $14.04 | $14.04 | $14.04 | $27.81 | 130 |
2019-04-10 | $14.11 | $14.11 | $14.05 | $14.05 | $27.83 | 1,103 |
2019-04-09 | $14.10 | $14.17 | $14.10 | $14.17 | $28.07 | 909 |
2019-04-08 | $14.02 | $14.11 | $14.02 | $14.08 | $27.89 | 1,154 |
2019-04-05 | $14.10 | $14.10 | $14.02 | $14.02 | $27.77 | 693 |
2019-04-04 | $14.09 | $14.18 | $14.08 | $14.11 | $27.95 | 1,368 |
2019-04-03 | $14.07 | $14.09 | $14.04 | $14.07 | $27.87 | 2,332 |
2019-04-02 | $14.25 | $14.25 | $14.07 | $14.07 | $27.87 | 660 |
2019-04-01 | $14.21 | $14.27 | $14.16 | $14.16 | $28.05 | 1,105 |
2019-03-29 | $14.13 | $14.18 | $14.13 | $14.16 | $28.05 | 533 |
2019-03-28 | $14.27 | $14.27 | $14.15 | $14.15 | $28.03 | 1,023 |
2019-03-27 | $14.21 | $14.32 | $14.21 | $14.27 | $28.27 | 2,512 |
2019-03-26 | $14.31 | $14.31 | $14.24 | $14.24 | $28.21 | 1,691 |
2019-03-25 | $14.31 | $14.34 | $14.31 | $14.34 | $28.40 | 1,075 |
2019-03-22 | $14.18 | $14.34 | $14.15 | $14.32 | $28.36 | 4,372 |
2019-03-21 | $14.50 | $14.50 | $14.25 | $14.25 | $28.23 | 12,066 |
2019-03-20 | $14.62 | $14.62 | $14.44 | $14.49 | $28.70 | 376 |
2019-03-19 | $14.50 | $14.59 | $14.50 | $14.59 | $28.82 | 384 |
2019-03-18 | $14.42 | $14.56 | $14.42 | $14.54 | $28.72 | 933 |
2019-03-15 | $14.40 | $14.47 | $14.40 | $14.44 | $28.52 | 1,616 |
2019-03-14 | $14.48 | $14.48 | $14.42 | $14.42 | $28.48 | 299 |
2019-03-13 | $14.49 | $14.49 | $14.39 | $14.44 | $28.52 | 2,108 |
2019-03-12 | $14.51 | $14.52 | $14.50 | $14.52 | $28.68 | 1,909 |
2019-03-11 | $14.68 | $14.72 | $14.57 | $14.57 | $28.78 | 3,173 |
2019-03-08 | $14.80 | $14.82 | $14.77 | $14.77 | $29.17 | 4,050 |
2019-03-07 | $14.67 | $14.80 | $14.67 | $14.80 | $29.23 | 424 |
2019-03-06 | $14.69 | $14.75 | $14.66 | $14.73 | $29.10 | 1,976 |
2019-03-05 | $14.73 | $14.76 | $14.65 | $14.69 | $29.02 | 1,353 |
2019-03-04 | $14.83 | $14.86 | $14.72 | $14.72 | $29.07 | 1,206 |
2019-03-01 | $14.77 | $14.91 | $14.77 | $14.77 | $29.17 | 674 |
2019-02-28 | $14.80 | $14.80 | $14.59 | $14.77 | $29.17 | 2,188 |
2019-02-27 | $14.75 | $14.89 | $14.75 | $14.80 | $29.23 | 12,291 |
2019-02-26 | $14.66 | $14.76 | $14.66 | $14.74 | $29.11 | 26,521 |
2019-02-25 | $14.55 | $14.67 | $14.55 | $14.67 | $28.98 | 1,835 |
2019-02-22 | $14.66 | $14.66 | $14.54 | $14.59 | $28.82 | 2,630 |
2019-02-21 | $14.76 | $14.79 | $14.67 | $14.67 | $28.97 | 3,577 |
2019-02-20 | $14.64 | $14.70 | $14.64 | $14.66 | $28.96 | 1,978 |
2019-02-19 | $14.59 | $14.61 | $14.54 | $14.56 | $28.77 | 7,833 |
2019-02-15 | $14.59 | $14.60 | $14.58 | $14.58 | $28.80 | 764 |
2019-02-14 | $14.67 | $14.72 | $14.63 | $14.66 | $28.96 | 2,135 |
2019-02-13 | $14.69 | $14.69 | $14.69 | $14.69 | $29.02 | 99 |
2019-02-12 | $14.70 | $14.76 | $14.70 | $14.76 | $29.15 | 358 |
2019-02-11 | $14.71 | $14.71 | $14.67 | $14.67 | $28.98 | 1,659 |
2019-02-08 | $14.80 | $14.81 | $14.66 | $14.72 | $29.07 | 3,288 |
2019-02-07 | $14.82 | $14.88 | $14.71 | $14.71 | $29.05 | 5,278 |
2019-02-06 | $14.81 | $14.82 | $14.81 | $14.82 | $29.27 | 293 |
2019-02-05 | $14.80 | $14.87 | $14.73 | $14.73 | $29.09 | 3,762 |
2019-02-04 | $14.96 | $15.00 | $14.82 | $14.82 | $29.27 | 10,855 |
2019-02-01 | $14.77 | $15.08 | $14.77 | $14.90 | $29.43 | 3,079 |
2019-01-31 | $15.01 | $15.01 | $14.82 | $14.82 | $29.27 | 1,356 |
2019-01-30 | $15.05 | $15.05 | $14.90 | $14.94 | $29.51 | 4,104 |
2019-01-29 | $15.20 | $15.20 | $15.08 | $15.08 | $29.79 | 2,891 |
2019-01-28 | $15.37 | $15.37 | $15.21 | $15.21 | $30.04 | 3,319 |
2019-01-25 | $15.48 | $15.50 | $15.35 | $15.35 | $30.32 | 2,278 |
2019-01-24 | $15.66 | $15.66 | $15.51 | $15.53 | $30.67 | 1,425 |
2019-01-23 | $15.57 | $15.66 | $15.55 | $15.58 | $30.77 | 1,434 |
2019-01-22 | $15.56 | $15.62 | $15.56 | $15.58 | $30.77 | 1,314 |
2019-01-18 | $15.55 | $15.59 | $15.53 | $15.54 | $30.69 | 1,508 |
2019-01-17 | $15.69 | $15.69 | $15.55 | $15.55 | $30.71 | 2,455 |
2019-01-16 | $15.75 | $15.76 | $15.64 | $15.64 | $30.89 | 854 |
2019-01-15 | $15.84 | $15.84 | $15.75 | $15.76 | $31.13 | 810 |
2019-01-14 | $15.96 | $15.96 | $15.81 | $15.89 | $31.39 | 636 |
2019-01-11 | $15.90 | $15.96 | $15.83 | $15.85 | $31.31 | 1,155 |
2019-01-10 | $16.18 | $16.18 | $15.87 | $15.91 | $31.42 | 2,109 |
2019-01-09 | $16.09 | $16.20 | $16.04 | $16.12 | $31.84 | 4,417 |
2019-01-08 | $16.33 | $16.33 | $16.11 | $16.11 | $31.82 | 4,240 |
2019-01-07 | $16.49 | $16.51 | $16.25 | $16.39 | $32.37 | 4,764 |
2019-01-04 | $16.72 | $16.72 | $16.42 | $16.52 | $32.63 | 2,438 |
2019-01-03 | $16.78 | $16.82 | $16.56 | $16.75 | $33.08 | 7,497 |
2019-01-02 | $16.87 | $16.90 | $16.73 | $16.83 | $33.24 | 9,052 |
2018-12-31 | $16.51 | $16.71 | $16.48 | $16.48 | $32.55 | 5,637 |
2018-12-28 | $16.43 | $16.60 | $16.35 | $16.51 | $32.61 | 3,499 |
2018-12-27 | $16.70 | $17.02 | $16.59 | $16.59 | $32.77 | 5,810 |
2018-12-26 | $17.16 | $17.28 | $16.56 | $16.56 | $32.71 | 19,599 |
2018-12-24 | $16.66 | $17.19 | $16.65 | $17.18 | $33.84 | 13,248 |
2018-12-21 | $16.36 | $16.60 | $16.09 | $16.59 | $32.67 | 5,745 |
2018-12-20 | $16.15 | $16.46 | $16.15 | $16.38 | $32.26 | 18,919 |
2018-12-19 | $16.01 | $16.19 | $15.91 | $16.13 | $31.76 | 2,779 |
2018-12-18 | $15.95 | $16.05 | $15.88 | $15.95 | $31.41 | 8,616 |
2018-12-17 | $15.58 | $16.16 | $15.52 | $16.10 | $31.71 | 10,873 |
2018-12-14 | $15.50 | $15.59 | $15.50 | $15.55 | $30.63 | 1,984 |
2018-12-13 | $15.53 | $15.53 | $15.44 | $15.53 | $30.59 | 1,117 |
2018-12-12 | $15.28 | $15.60 | $15.28 | $15.59 | $30.70 | 4,508 |
2018-12-11 | $15.24 | $15.33 | $15.24 | $15.33 | $30.19 | 561 |
2018-12-10 | $15.26 | $15.50 | $15.26 | $15.33 | $30.19 | 6,467 |
2018-12-07 | $15.18 | $15.32 | $15.17 | $15.22 | $29.98 | 1,939 |
2018-12-06 | $15.65 | $15.66 | $15.03 | $15.03 | $29.60 | 10,925 |
2018-12-04 | $15.26 | $15.47 | $15.21 | $15.44 | $30.41 | 13,771 |
2018-12-03 | $15.25 | $15.35 | $15.25 | $15.25 | $30.03 | 7,608 |
2018-11-30 | $15.49 | $15.49 | $15.32 | $15.32 | $30.17 | 6,900 |
2018-11-29 | $15.46 | $15.53 | $15.34 | $15.41 | $30.35 | 3,186 |
2018-11-28 | $15.58 | $15.58 | $15.55 | $15.55 | $30.63 | 156 |
2018-11-27 | $15.65 | $15.68 | $15.62 | $15.62 | $30.76 | 747 |
2018-11-26 | $15.62 | $15.70 | $15.62 | $15.70 | $30.92 | 967 |
2018-11-23 | $15.72 | $15.76 | $15.70 | $15.70 | $30.92 | 1,529 |
2018-11-21 | $15.60 | $15.65 | $15.52 | $15.65 | $30.82 | 1,343 |
2018-11-20 | $15.53 | $15.65 | $15.50 | $15.65 | $30.82 | 10,039 |
2018-11-19 | $15.54 | $15.58 | $15.40 | $15.53 | $30.59 | 3,046 |
2018-11-16 | $15.67 | $15.67 | $15.47 | $15.47 | $30.47 | 2,314 |
2018-11-15 | $15.63 | $15.82 | $15.63 | $15.73 | $30.98 | 2,146 |
2018-11-14 | $15.50 | $15.59 | $15.50 | $15.59 | $30.70 | 552 |
2018-11-13 | $15.51 | $15.58 | $15.51 | $15.56 | $30.64 | 4,951 |
2018-11-12 | $15.50 | $15.51 | $15.42 | $15.50 | $30.53 | 2,812 |
2018-11-09 | $15.56 | $15.63 | $15.53 | $15.56 | $30.64 | 3,667 |
2018-11-08 | $15.65 | $15.65 | $15.62 | $15.62 | $30.76 | 691 |
2018-11-07 | $15.79 | $15.79 | $15.61 | $15.61 | $30.74 | 5,884 |
2018-11-06 | $15.86 | $15.86 | $15.79 | $15.80 | $31.12 | 3,142 |
2018-11-05 | $15.96 | $15.96 | $15.80 | $15.80 | $31.12 | 4,248 |
2018-11-02 | $16.09 | $16.13 | $16.05 | $16.11 | $31.73 | 710 |
2018-11-01 | $16.02 | $16.05 | $15.90 | $15.92 | $31.35 | 1,437 |
2018-10-31 | $15.80 | $16.01 | $15.80 | $16.01 | $31.53 | 2,053 |
2018-10-30 | $16.00 | $16.00 | $15.73 | $15.82 | $31.16 | 4,033 |
2018-10-29 | $16.15 | $16.15 | $15.96 | $16.01 | $31.53 | 3,315 |
2018-10-26 | $15.99 | $16.36 | $15.84 | $16.20 | $31.91 | 8,010 |
2018-10-25 | $15.92 | $16.04 | $15.77 | $15.78 | $31.08 | 2,299 |
2018-10-24 | $16.14 | $16.16 | $15.90 | $16.00 | $31.51 | 6,782 |
2018-10-23 | $16.40 | $16.40 | $16.15 | $16.15 | $31.81 | 9,275 |
2018-10-22 | $16.09 | $16.27 | $15.97 | $16.22 | $31.94 | 19,235 |
2018-10-19 | $16.20 | $16.20 | $16.02 | $16.06 | $31.63 | 2,500 |
2018-10-18 | $16.08 | $16.21 | $16.08 | $16.17 | $31.85 | 1,925 |
2018-10-17 | $16.17 | $16.23 | $16.09 | $16.16 | $31.83 | 2,472 |
2018-10-16 | $16.43 | $16.46 | $16.08 | $16.11 | $31.73 | 21,330 |
2018-10-15 | $16.60 | $16.60 | $16.28 | $16.31 | $32.12 | 8,070 |
2018-10-12 | $16.39 | $16.61 | $16.29 | $16.48 | $32.46 | 7,914 |
2018-10-11 | $16.09 | $16.50 | $16.08 | $16.46 | $32.42 | 22,779 |
2018-10-10 | $15.84 | $16.07 | $15.84 | $16.07 | $31.65 | 1,541 |
2018-10-09 | $15.77 | $15.84 | $15.77 | $15.83 | $31.18 | 3,377 |
2018-10-08 | $16.06 | $16.06 | $15.77 | $15.81 | $31.14 | 3,645 |
2018-10-05 | $16.10 | $16.10 | $15.96 | $16.07 | $31.65 | 8,654 |
2018-10-04 | $15.99 | $16.08 | $15.97 | $16.01 | $31.53 | 2,332 |
2018-10-03 | $15.74 | $15.99 | $15.72 | $15.92 | $31.35 | 8,886 |
2018-10-02 | $15.74 | $15.77 | $15.68 | $15.77 | $31.06 | 4,203 |
2018-10-01 | $15.64 | $15.66 | $15.64 | $15.65 | $30.82 | 1,529 |
2018-09-28 | $15.74 | $15.74 | $15.67 | $15.70 | $30.92 | 651 |
2018-09-27 | $15.76 | $15.80 | $15.74 | $15.74 | $31.00 | 376 |
2018-09-26 | $15.68 | $15.86 | $15.68 | $15.86 | $31.24 | 7,559 |
2018-09-25 | $15.74 | $15.74 | $15.62 | $15.66 | $30.80 | 2,706 |
2018-09-24 | $15.52 | $15.72 | $15.52 | $15.68 | $30.84 | 1,100 |
2018-09-21 | $15.36 | $15.36 | $15.35 | $15.36 | $30.21 | 711 |
2018-09-20 | $15.51 | $15.58 | $15.38 | $15.38 | $30.25 | 9,951 |
2018-09-19 | $15.43 | $15.50 | $15.42 | $15.50 | $30.48 | 21,163 |
2018-09-18 | $15.44 | $15.44 | $15.34 | $15.37 | $30.23 | 431 |
2018-09-17 | $15.41 | $15.41 | $15.32 | $15.32 | $30.13 | 800 |
2018-09-14 | $15.40 | $15.40 | $15.35 | $15.35 | $30.19 | 1,755 |
2018-09-13 | $15.25 | $15.25 | $15.20 | $15.20 | $29.89 | 1,627 |
2018-09-12 | $15.32 | $15.34 | $15.32 | $15.32 | $30.13 | 355 |
2018-09-11 | $15.27 | $15.31 | $15.27 | $15.28 | $30.05 | 1,076 |
2018-09-10 | $15.35 | $15.35 | $15.21 | $15.27 | $30.03 | 713 |
2018-09-07 | $15.32 | $15.32 | $15.32 | $15.32 | $30.13 | 259 |
2018-09-06 | $15.23 | $15.23 | $15.16 | $15.22 | $29.93 | 2,792 |
2018-09-05 | $15.30 | $15.30 | $15.30 | $15.30 | $30.09 | 2 |
2018-09-04 | $15.18 | $15.30 | $15.18 | $15.30 | $30.09 | 174 |
2018-08-31 | $15.18 | $15.25 | $15.15 | $15.19 | $29.87 | 1,236 |
2018-08-30 | $15.23 | $15.23 | $15.23 | $15.23 | $29.95 | 53 |
2018-08-29 | $15.05 | $15.17 | $15.05 | $15.11 | $29.72 | 8,012 |
2018-08-28 | $15.25 | $15.27 | $15.20 | $15.20 | $29.89 | 727 |
2018-08-27 | $15.26 | $15.37 | $15.26 | $15.37 | $30.23 | 1,030 |
2018-08-24 | $15.33 | $15.33 | $15.33 | $15.33 | $30.15 | 300 |
2018-08-23 | $15.36 | $15.36 | $15.36 | $15.36 | $30.21 | 94 |
2018-08-22 | $15.30 | $15.38 | $15.30 | $15.38 | $30.25 | 115 |
2018-08-21 | $15.25 | $15.25 | $15.24 | $15.24 | $29.97 | 245 |
2018-08-20 | $15.14 | $15.14 | $15.08 | $15.12 | $29.74 | 2,811 |
2018-08-17 | $15.37 | $15.37 | $15.13 | $15.13 | $29.76 | 2,846 |
2018-08-16 | $15.35 | $15.40 | $15.28 | $15.28 | $30.05 | 27,614 |
2018-08-15 | $15.47 | $15.47 | $15.39 | $15.40 | $30.29 | 5,294 |
2018-08-14 | $15.58 | $15.58 | $15.51 | $15.51 | $30.50 | 558 |
2018-08-13 | $15.54 | $15.59 | $15.54 | $15.58 | $30.64 | 1,595 |
2018-08-10 | $15.44 | $15.62 | $15.44 | $15.62 | $30.72 | 1,202 |
2018-08-09 | $15.46 | $15.46 | $15.46 | $15.46 | $30.41 | 250 |
2018-08-08 | $15.38 | $15.47 | $15.38 | $15.47 | $30.42 | 2,868 |
2018-08-07 | $15.46 | $15.46 | $15.42 | $15.45 | $30.39 | 855 |
2018-08-06 | $15.31 | $15.34 | $15.31 | $15.32 | $30.13 | 1,026 |
2018-08-03 | $15.38 | $15.39 | $15.37 | $15.39 | $30.27 | 639 |
2018-08-02 | $15.44 | $15.50 | $15.42 | $15.50 | $30.48 | 1,787 |
2018-08-01 | $15.67 | $15.67 | $15.44 | $15.44 | $30.37 | 2,207 |
2018-07-31 | $15.64 | $15.64 | $15.49 | $15.49 | $30.46 | 25,103 |
2018-07-30 | $15.86 | $15.89 | $15.75 | $15.80 | $31.07 | 2,780 |
2018-07-27 | $15.63 | $15.79 | $15.63 | $15.79 | $31.05 | 860 |
2018-07-26 | $15.57 | $15.62 | $15.57 | $15.62 | $30.72 | 635 |
2018-07-25 | $15.90 | $15.90 | $15.70 | $15.72 | $30.92 | 886 |
2018-07-24 | $15.65 | $15.82 | $15.65 | $15.82 | $31.11 | 1,144 |
2018-07-23 | $15.80 | $15.80 | $15.75 | $15.75 | $30.98 | 332 |
2018-07-20 | $15.47 | $15.70 | $15.47 | $15.70 | $30.88 | 1,823 |
2018-07-19 | $15.70 | $15.70 | $15.52 | $15.52 | $30.52 | 2,076 |
2018-07-18 | $15.72 | $15.77 | $15.71 | $15.72 | $30.92 | 1,817 |
2018-07-17 | $15.55 | $15.62 | $15.55 | $15.62 | $30.72 | 383 |
2018-07-16 | $15.59 | $15.59 | $15.52 | $15.55 | $30.58 | 665 |
2018-07-13 | $15.40 | $15.42 | $15.40 | $15.40 | $30.29 | 919 |
2018-07-12 | $15.45 | $15.47 | $15.45 | $15.47 | $30.42 | 241 |
2018-07-11 | $15.46 | $15.46 | $15.46 | $15.46 | $30.41 | 820 |
2018-07-10 | $15.59 | $15.59 | $15.46 | $15.46 | $30.41 | 1,750 |
2018-07-09 | $15.36 | $15.52 | $15.36 | $15.45 | $30.39 | 2,536 |
2018-07-06 | $15.33 | $15.36 | $15.33 | $15.36 | $30.21 | 976 |
2018-07-05 | $15.49 | $15.56 | $15.49 | $15.52 | $30.52 | 997 |
2018-07-03 | $15.65 | $15.66 | $15.48 | $15.58 | $30.64 | 1,337 |
2018-07-02 | $15.65 | $15.85 | $15.65 | $15.80 | $31.07 | 2,000 |
2018-06-29 | $15.58 | $15.58 | $15.56 | $15.58 | $30.64 | 885 |
2018-06-28 | $15.71 | $15.71 | $15.65 | $15.65 | $30.78 | 1,122 |
2018-06-27 | $15.71 | $15.72 | $15.71 | $15.72 | $30.92 | 741 |
2018-06-26 | $15.72 | $15.77 | $15.67 | $15.72 | $30.92 | 2,655 |
2018-06-25 | $15.75 | $15.82 | $15.74 | $15.79 | $31.05 | 2,944 |
2018-06-22 | $15.80 | $15.80 | $15.73 | $15.74 | $30.96 | 1,990 |
2018-06-21 | $15.85 | $15.96 | $15.84 | $15.89 | $31.25 | 9,862 |
2018-06-20 | $15.93 | $15.93 | $15.93 | $15.93 | $31.33 | 542 |
2018-06-19 | $16.05 | $16.10 | $16.04 | $16.10 | $31.66 | 2,417 |
2018-06-18 | $16.11 | $16.16 | $16.10 | $16.12 | $31.70 | 14,612 |
2018-06-15 | $16.03 | $16.03 | $16.01 | $16.02 | $31.51 | 3,869 |
2018-06-14 | $16.04 | $16.05 | $16.04 | $16.05 | $31.57 | 285 |
2018-06-13 | $15.98 | $16.22 | $15.98 | $16.21 | $31.88 | 1,076 |
2018-06-12 | $15.91 | $15.91 | $15.90 | $15.90 | $31.27 | 350 |
2018-06-11 | $16.00 | $16.00 | $15.99 | $16.00 | $31.47 | 3,953 |
2018-06-08 | $16.00 | $16.01 | $15.99 | $16.00 | $31.47 | 2,799 |
2018-06-07 | $16.04 | $16.04 | $16.04 | $16.04 | $31.55 | 768 |
2018-06-06 | $15.97 | $16.09 | $15.97 | $16.07 | $31.60 | 904 |
2018-06-05 | $16.10 | $16.11 | $16.01 | $16.06 | $31.59 | 2,259 |
2018-06-04 | $16.13 | $16.17 | $16.07 | $16.07 | $31.60 | 1,437 |
2018-06-01 | $16.20 | $16.26 | $16.14 | $16.17 | $31.80 | 2,190 |
2018-05-31 | $16.22 | $16.24 | $16.21 | $16.23 | $31.92 | 2,967 |
2018-05-30 | $16.47 | $16.47 | $16.13 | $16.18 | $31.82 | 5,525 |
2018-05-29 | $16.45 | $16.56 | $16.37 | $16.40 | $32.25 | 10,844 |
2018-05-25 | $16.43 | $16.47 | $16.43 | $16.46 | $32.37 | 596 |
2018-05-24 | $16.56 | $16.57 | $16.51 | $16.51 | $32.47 | 306 |
2018-05-23 | $16.55 | $16.55 | $16.55 | $16.55 | $32.55 | 159 |
2018-05-22 | $16.69 | $16.69 | $16.60 | $16.61 | $32.67 | 2,100 |
2018-05-21 | $16.79 | $16.79 | $16.62 | $16.64 | $32.73 | 3,072 |
2018-05-18 | $16.85 | $16.89 | $16.85 | $16.89 | $33.22 | 4,332 |
2018-05-17 | $16.75 | $16.85 | $16.75 | $16.85 | $33.14 | 1,147 |
2018-05-16 | $16.76 | $16.77 | $16.75 | $16.77 | $32.98 | 583 |
2018-05-15 | $16.62 | $16.75 | $16.61 | $16.70 | $32.84 | 3,055 |
2018-05-14 | $16.31 | $16.55 | $16.31 | $16.44 | $32.33 | 1,254 |
2018-05-11 | $16.22 | $16.36 | $16.21 | $16.36 | $32.18 | 2,933 |
2018-05-10 | $16.32 | $16.32 | $16.26 | $16.30 | $32.06 | 40,746 |
2018-05-09 | $16.60 | $16.60 | $16.41 | $16.41 | $32.27 | 1,270 |
2018-05-08 | $16.45 | $16.56 | $16.45 | $16.54 | $32.53 | 1,561 |
2018-05-07 | $16.48 | $16.50 | $16.42 | $16.45 | $32.35 | 1,357 |
2018-05-04 | $16.63 | $16.63 | $16.49 | $16.52 | $32.49 | 3,553 |
2018-05-03 | $16.70 | $16.73 | $16.70 | $16.71 | $32.86 | 941 |
2018-05-02 | $16.70 | $16.74 | $16.66 | $16.72 | $32.88 | 926 |
2018-05-01 | $16.59 | $16.72 | $16.59 | $16.64 | $32.73 | 3,591 |
2018-04-30 | $16.69 | $16.76 | $16.66 | $16.76 | $32.96 | 2,693 |
2018-04-27 | $16.92 | $16.92 | $16.69 | $16.69 | $32.82 | 3,138 |
2018-04-26 | $17.15 | $17.15 | $16.88 | $16.88 | $33.20 | 1,612 |
2018-04-25 | $17.13 | $17.20 | $17.12 | $17.19 | $33.81 | 3,541 |
2018-04-24 | $17.09 | $17.14 | $17.08 | $17.09 | $33.61 | 1,117 |
2018-04-23 | $17.21 | $17.22 | $17.11 | $17.18 | $33.79 | 1,407 |
2018-04-20 | $16.99 | $17.18 | $16.99 | $17.18 | $33.79 | 1,982 |
2018-04-19 | $16.87 | $17.09 | $16.87 | $17.00 | $33.43 | 3,727 |
2018-04-18 | $16.67 | $16.78 | $16.67 | $16.78 | $33.00 | 4,571 |
2018-04-17 | $16.80 | $16.80 | $16.66 | $16.74 | $32.92 | 2,483 |
2018-04-16 | $17.00 | $17.00 | $16.88 | $16.96 | $33.36 | 1,411 |
2018-04-13 | $17.14 | $17.14 | $17.02 | $17.07 | $33.57 | 1,785 |
2018-04-12 | $17.01 | $17.11 | $16.96 | $17.11 | $33.65 | 2,997 |
2018-04-11 | $16.90 | $16.90 | $16.82 | $16.89 | $33.22 | 4,453 |
2018-04-10 | $16.79 | $17.00 | $16.79 | $16.99 | $33.41 | 2,482 |
2018-04-09 | $16.90 | $16.90 | $16.79 | $16.86 | $33.16 | 2,067 |
2018-04-06 | $16.75 | $16.93 | $16.66 | $16.87 | $33.18 | 3,318 |
2018-04-05 | $16.67 | $16.84 | $16.67 | $16.71 | $32.86 | 2,497 |
2018-04-04 | $16.98 | $16.98 | $16.71 | $16.71 | $32.86 | 4,749 |
2018-04-03 | $17.01 | $17.03 | $16.86 | $16.86 | $33.16 | 1,154 |
2018-04-02 | $16.93 | $17.10 | $16.88 | $17.05 | $33.53 | 3,433 |
2018-03-29 | $16.78 | $16.84 | $16.75 | $16.82 | $33.08 | 4,631 |
2018-03-28 | $16.95 | $16.95 | $16.77 | $16.79 | $33.02 | 2,536 |
2018-03-27 | $17.21 | $17.21 | $16.92 | $17.11 | $33.65 | 9,719 |
2018-03-26 | $17.30 | $17.36 | $17.13 | $17.13 | $33.69 | 8,668 |
2018-03-23 | $16.96 | $17.44 | $16.89 | $17.41 | $34.24 | 6,717 |
2018-03-22 | $16.96 | $17.11 | $16.89 | $17.11 | $33.65 | 1,663 |
2018-03-21 | $16.99 | $17.06 | $16.96 | $17.06 | $33.55 | 2,495 |
2018-03-20 | $16.94 | $16.96 | $16.85 | $16.94 | $33.32 | 1,550 |
2018-03-19 | $16.84 | $16.97 | $16.83 | $16.90 | $33.24 | 3,545 |
2018-03-16 | $16.84 | $16.84 | $16.70 | $16.70 | $32.84 | 1,341 |
2018-03-15 | $16.89 | $16.89 | $16.80 | $16.80 | $33.04 | 1,005 |
2018-03-14 | $16.78 | $16.85 | $16.78 | $16.81 | $33.06 | 2,482 |
2018-03-13 | $16.75 | $16.87 | $16.75 | $16.82 | $33.08 | 6,767 |
2018-03-12 | $16.90 | $16.92 | $16.83 | $16.83 | $33.10 | 6,112 |
2018-03-09 | $17.05 | $17.11 | $16.95 | $16.96 | $33.36 | 5,059 |
2018-03-08 | $17.09 | $17.11 | $17.05 | $17.08 | $33.59 | 2,113 |
2018-03-07 | $17.21 | $17.29 | $17.16 | $17.16 | $33.75 | 1,868 |
2018-03-06 | $17.25 | $17.38 | $17.20 | $17.20 | $33.83 | 3,062 |
2018-03-05 | $17.48 | $17.48 | $17.25 | $17.33 | $34.08 | 2,755 |
2018-03-02 | $17.57 | $17.66 | $17.50 | $17.50 | $34.42 | 7,987 |
2018-03-01 | $17.45 | $17.54 | $17.29 | $17.51 | $34.44 | 5,436 |
2018-02-28 | $17.36 | $17.44 | $17.22 | $17.43 | $34.28 | 3,251 |
2018-02-27 | $17.12 | $17.38 | $17.11 | $17.35 | $34.12 | 7,606 |
2018-02-26 | $17.00 | $17.13 | $17.00 | $17.03 | $33.49 | 3,878 |
2018-02-23 | $17.30 | $17.30 | $17.09 | $17.10 | $33.63 | 1,499 |
2018-02-22 | $17.51 | $17.51 | $17.25 | $17.36 | $34.14 | 1,136 |
2018-02-21 | $17.28 | $17.56 | $17.27 | $17.56 | $34.54 | 2,821 |
2018-02-20 | $17.11 | $17.26 | $17.06 | $17.26 | $33.95 | 1,573 |
2018-02-16 | $17.12 | $17.13 | $16.95 | $17.07 | $33.57 | 5,058 |
2018-02-15 | $17.35 | $17.35 | $17.16 | $17.17 | $33.77 | 2,244 |
2018-02-14 | $17.45 | $17.58 | $17.34 | $17.38 | $34.18 | 8,745 |
2018-02-13 | $17.46 | $17.53 | $17.26 | $17.26 | $33.95 | 10,371 |
2018-02-12 | $17.43 | $17.80 | $17.27 | $17.40 | $34.22 | 11,025 |
2018-02-09 | $17.73 | $17.94 | $17.32 | $17.43 | $34.28 | 11,804 |
2018-02-08 | $17.44 | $17.81 | $17.23 | $17.81 | $35.03 | 11,340 |
2018-02-07 | $17.23 | $17.25 | $17.07 | $17.16 | $33.75 | 36,470 |
2018-02-06 | $17.73 | $17.73 | $17.19 | $17.24 | $33.91 | 41,501 |
2018-02-05 | $16.87 | $17.30 | $16.68 | $17.23 | $33.89 | 17,665 |
2018-02-02 | $16.85 | $16.88 | $16.70 | $16.83 | $33.10 | 5,831 |
2018-02-01 | $16.35 | $16.60 | $16.35 | $16.59 | $32.63 | 2,252 |
2018-01-31 | $16.35 | $16.48 | $16.33 | $16.33 | $32.12 | 1,714 |
2018-01-30 | $16.51 | $16.64 | $16.51 | $16.58 | $32.61 | 7,973 |
2018-01-29 | $16.30 | $16.51 | $16.30 | $16.49 | $32.43 | 35,983 |
2018-01-26 | $16.29 | $16.38 | $16.29 | $16.31 | $32.08 | 1,636 |
2018-01-25 | $16.31 | $16.38 | $16.30 | $16.30 | $32.06 | 50,404 |
2018-01-24 | $16.22 | $16.32 | $16.22 | $16.27 | $32.00 | 26,456 |
2018-01-23 | $16.36 | $16.36 | $16.22 | $16.23 | $31.92 | 2,542 |
2018-01-22 | $16.54 | $16.54 | $16.43 | $16.45 | $32.35 | 1,431 |
2018-01-19 | $16.66 | $16.67 | $16.59 | $16.61 | $32.67 | 3,516 |
2018-01-18 | $16.48 | $16.70 | $16.48 | $16.70 | $32.84 | 6,335 |
2018-01-17 | $16.58 | $16.60 | $16.45 | $16.52 | $32.49 | 1,671 |
2018-01-16 | $16.64 | $16.64 | $16.36 | $16.63 | $32.71 | 4,418 |
2018-01-12 | $16.62 | $16.69 | $16.59 | $16.65 | $32.75 | 7,450 |
2018-01-11 | $16.49 | $16.59 | $16.49 | $16.52 | $32.49 | 3,129 |
2018-01-10 | $16.39 | $16.52 | $16.39 | $16.47 | $32.39 | 3,542 |
2018-01-09 | $16.14 | $16.26 | $16.14 | $16.26 | $31.98 | 8,956 |
2018-01-08 | $16.14 | $16.15 | $16.10 | $16.10 | $31.66 | 15,666 |
2018-01-05 | $16.20 | $16.20 | $16.20 | $16.20 | $31.86 | 57 |
2018-01-04 | $16.00 | $16.20 | $16.00 | $16.20 | $31.86 | 5,615 |
2018-01-03 | $15.92 | $15.92 | $15.90 | $15.90 | $31.27 | 170 |
2018-01-02 | $15.78 | $15.93 | $15.78 | $15.93 | $31.33 | 777 |
2017-12-29 | $15.82 | $15.83 | $15.78 | $15.82 | $31.11 | 2,743 |
2017-12-28 | $15.93 | $15.94 | $15.84 | $15.84 | $31.15 | 3,673 |
2017-12-27 | $15.93 | $16.00 | $15.91 | $15.93 | $31.33 | 1,859 |
2017-12-26 | $16.00 | $16.03 | $15.94 | $16.00 | $31.47 | 3,004 |
2017-12-22 | $16.11 | $16.11 | $16.08 | $16.08 | $31.62 | 585 |
2017-12-21 | $15.99 | $16.18 | $15.99 | $16.18 | $31.82 | 4,437 |
2017-12-20 | $15.91 | $16.10 | $15.91 | $16.10 | $31.66 | 22,302 |
2017-12-19 | $15.67 | $15.98 | $15.67 | $15.97 | $31.41 | 6,236 |
2017-12-18 | $15.70 | $15.70 | $15.62 | $15.66 | $30.80 | 18,636 |
2017-12-15 | $15.73 | $15.75 | $15.70 | $15.73 | $30.94 | 1,591 |
2017-12-14 | $15.80 | $15.80 | $15.74 | $15.80 | $31.07 | 984 |
2017-12-13 | $15.87 | $15.87 | $15.77 | $15.80 | $31.07 | 835 |
2017-12-12 | $15.82 | $15.83 | $15.79 | $15.81 | $31.09 | 2,403 |
2017-12-11 | $15.87 | $15.94 | $15.87 | $15.88 | $31.23 | 2,625 |
2017-12-08 | $15.93 | $15.93 | $15.92 | $15.92 | $31.31 | 417 |
2017-12-07 | $15.94 | $15.95 | $15.93 | $15.93 | $31.33 | 588 |
2017-12-06 | $16.00 | $16.07 | $16.00 | $16.03 | $31.53 | 10,203 |
2017-12-05 | $15.86 | $16.02 | $15.86 | $16.02 | $31.51 | 1,256 |
2017-12-04 | $15.88 | $15.91 | $15.87 | $15.91 | $31.29 | 1,417 |
2017-12-01 | $15.79 | $15.94 | $15.78 | $15.81 | $31.09 | 5,042 |
2017-11-30 | $15.85 | $15.86 | $15.80 | $15.80 | $31.07 | 868 |
2017-11-29 | $15.83 | $15.90 | $15.80 | $15.85 | $31.17 | 8,985 |
2017-11-28 | $15.86 | $15.87 | $15.82 | $15.84 | $31.15 | 1,565 |
2017-11-27 | $15.80 | $15.80 | $15.74 | $15.78 | $31.03 | 4,965 |
2017-11-24 | $15.72 | $15.72 | $15.72 | $15.72 | $30.92 | 59 |
2017-11-22 | $15.72 | $15.76 | $15.71 | $15.74 | $30.96 | 805 |
2017-11-21 | $15.77 | $15.78 | $15.72 | $15.73 | $30.94 | 1,176 |
2017-11-20 | $15.73 | $15.82 | $15.73 | $15.82 | $31.11 | 612 |
2017-11-17 | $15.76 | $15.82 | $15.76 | $15.81 | $31.09 | 6,753 |
2017-11-16 | $15.87 | $15.87 | $15.71 | $15.72 | $30.92 | 1,090 |
2017-11-15 | $15.76 | $15.83 | $15.73 | $15.83 | $31.13 | 4,371 |
2017-11-14 | $15.67 | $15.68 | $15.66 | $15.68 | $30.84 | 303 |
2017-11-13 | $15.68 | $15.70 | $15.67 | $15.67 | $30.82 | 405 |
2017-11-10 | $15.83 | $15.83 | $15.68 | $15.73 | $30.94 | 3,793 |
2017-11-09 | $15.77 | $15.79 | $15.66 | $15.75 | $30.98 | 20,043 |
2017-11-08 | $15.76 | $15.76 | $15.72 | $15.74 | $30.96 | 1,951 |
2017-11-07 | $15.93 | $15.93 | $15.81 | $15.83 | $31.13 | 1,860 |
2017-11-06 | $15.99 | $15.99 | $15.91 | $15.94 | $31.35 | 3,053 |
2017-11-03 | $16.18 | $16.18 | $16.12 | $16.15 | $31.76 | 1,907 |
2017-11-02 | $16.16 | $16.16 | $16.05 | $16.12 | $31.70 | 3,859 |
2017-11-01 | $16.22 | $16.23 | $16.16 | $16.22 | $31.90 | 3,131 |
2017-10-31 | $16.34 | $16.37 | $16.26 | $16.26 | $31.98 | 5,130 |
2017-10-30 | $16.31 | $16.32 | $16.27 | $16.27 | $32.00 | 886 |
2017-10-27 | $16.30 | $16.44 | $16.28 | $16.30 | $32.06 | 4,775 |
2017-10-26 | $16.28 | $16.39 | $16.28 | $16.37 | $32.19 | 3,574 |
2017-10-25 | $16.27 | $16.34 | $16.26 | $16.29 | $32.04 | 2,339 |
2017-10-24 | $16.09 | $16.23 | $16.09 | $16.22 | $31.90 | 1,785 |
2017-10-23 | $16.03 | $16.14 | $16.03 | $16.14 | $31.74 | 1,405 |
2017-10-20 | $15.97 | $16.08 | $15.97 | $16.04 | $31.55 | 8,333 |
2017-10-19 | $16.01 | $16.06 | $16.00 | $16.02 | $31.51 | 2,801 |
2017-10-18 | $16.01 | $16.01 | $15.97 | $15.99 | $31.45 | 7,396 |
2017-10-17 | $16.02 | $16.02 | $15.95 | $15.98 | $31.42 | 1,151 |
2017-10-16 | $15.97 | $15.99 | $15.96 | $15.98 | $31.43 | 560 |
2017-10-13 | $15.82 | $15.93 | $15.82 | $15.93 | $31.33 | 1,288 |
2017-10-12 | $15.97 | $15.97 | $15.96 | $15.96 | $31.39 | 3,583 |
2017-10-11 | $16.05 | $16.06 | $16.04 | $16.04 | $31.55 | 4,375 |
2017-10-10 | $16.12 | $16.12 | $16.02 | $16.11 | $31.68 | 2,617 |
2017-10-09 | $16.15 | $16.16 | $16.14 | $16.14 | $31.75 | 1,551 |
2017-10-06 | $16.22 | $16.22 | $16.18 | $16.18 | $31.82 | 742 |
2017-10-05 | $16.10 | $16.12 | $16.08 | $16.12 | $31.70 | 2,975 |
2017-10-04 | $16.27 | $16.27 | $16.19 | $16.19 | $31.84 | 3,584 |
2017-10-03 | $16.27 | $16.30 | $16.27 | $16.28 | $32.02 | 3,095 |
2017-10-02 | $16.29 | $16.29 | $16.24 | $16.24 | $31.95 | 2,111 |
2017-09-29 | $16.28 | $16.30 | $16.26 | $16.27 | $32.00 | 2,215 |
2017-09-28 | $16.36 | $16.40 | $16.33 | $16.33 | $32.12 | 5,930 |
2017-09-27 | $16.29 | $16.40 | $16.29 | $16.38 | $32.22 | 726 |
2017-09-26 | $16.24 | $16.25 | $16.21 | $16.23 | $31.92 | 3,690 |
2017-09-25 | $16.27 | $16.27 | $16.21 | $16.26 | $31.97 | 741 |
2017-09-22 | $16.24 | $16.36 | $16.24 | $16.33 | $32.12 | 4,978 |
2017-09-21 | $16.19 | $16.24 | $16.13 | $16.23 | $31.92 | 2,020 |
2017-09-20 | $16.15 | $16.26 | $16.15 | $16.21 | $31.88 | 1,936 |
2017-09-19 | $16.00 | $16.17 | $16.00 | $16.16 | $31.78 | 3,138 |
2017-09-18 | $15.92 | $16.07 | $15.92 | $16.04 | $31.55 | 3,125 |
2017-09-15 | $16.02 | $16.02 | $15.95 | $15.95 | $31.37 | 628 |
2017-09-14 | $16.18 | $16.18 | $16.01 | $16.01 | $31.49 | 508 |
2017-09-13 | $16.12 | $16.12 | $16.09 | $16.11 | $31.68 | 624 |
2017-09-12 | $15.89 | $16.08 | $15.89 | $16.08 | $31.62 | 526 |
2017-09-11 | $15.91 | $15.92 | $15.90 | $15.90 | $31.27 | 1,333 |
2017-09-08 | $15.97 | $16.02 | $15.97 | $16.02 | $31.51 | 208 |
2017-09-07 | $16.07 | $16.08 | $16.02 | $16.02 | $31.51 | 777 |
2017-09-06 | $16.16 | $16.16 | $16.03 | $16.13 | $31.72 | 2,749 |
2017-09-05 | $16.13 | $16.21 | $16.11 | $16.15 | $31.76 | 3,642 |
2017-09-01 | $16.11 | $16.11 | $16.07 | $16.08 | $31.62 | 411 |
2017-08-31 | $16.13 | $16.13 | $16.08 | $16.09 | $31.64 | 2,600 |
2017-08-30 | $16.36 | $16.36 | $16.22 | $16.22 | $31.91 | 1,552 |
2017-08-29 | $16.26 | $16.32 | $16.26 | $16.32 | $32.10 | 1,153 |
2017-08-28 | $16.18 | $16.33 | $16.18 | $16.28 | $32.02 | 45,454 |
2017-08-25 | $16.24 | $16.24 | $16.16 | $16.18 | $31.82 | 1,665 |
2017-08-24 | $16.21 | $16.28 | $16.18 | $16.28 | $32.02 | 2,107 |
2017-08-23 | $16.37 | $16.40 | $16.34 | $16.34 | $32.14 | 256 |
2017-08-22 | $16.36 | $16.37 | $16.34 | $16.37 | $32.19 | 269 |
2017-08-21 | $16.46 | $16.52 | $16.38 | $16.38 | $32.21 | 1,359 |
2017-08-18 | $16.53 | $16.56 | $16.53 | $16.54 | $32.53 | 1,819 |
2017-08-17 | $16.29 | $16.40 | $16.28 | $16.40 | $32.25 | 2,029 |
2017-08-16 | $16.29 | $16.31 | $16.26 | $16.31 | $32.08 | 1,986 |
2017-08-15 | $16.39 | $16.39 | $16.37 | $16.37 | $32.19 | 868 |
2017-08-14 | $16.56 | $16.56 | $16.30 | $16.32 | $32.10 | 6,519 |
2017-08-11 | $16.54 | $16.64 | $16.54 | $16.59 | $32.63 | 3,790 |
2017-08-10 | $16.45 | $16.50 | $16.44 | $16.49 | $32.43 | 21,608 |
2017-08-09 | $16.36 | $16.41 | $16.36 | $16.37 | $32.19 | 23,311 |
2017-08-08 | $16.30 | $16.38 | $16.30 | $16.36 | $32.18 | 2,194 |
2017-08-07 | $16.27 | $16.28 | $16.27 | $16.28 | $32.02 | 177 |
2017-08-04 | $16.35 | $16.35 | $16.24 | $16.24 | $31.94 | 935 |
2017-08-03 | $16.32 | $16.32 | $16.27 | $16.31 | $32.08 | 613 |
2017-08-02 | $16.25 | $16.31 | $16.25 | $16.28 | $32.02 | 1,466 |
2017-08-01 | $16.15 | $16.24 | $16.13 | $16.16 | $31.78 | 824 |
2017-07-31 | $16.30 | $16.33 | $16.21 | $16.21 | $31.88 | 4,535 |
2017-07-28 | $16.22 | $16.25 | $16.18 | $16.24 | $31.93 | 1,836 |
2017-07-27 | $16.29 | $16.32 | $16.15 | $16.22 | $31.90 | 2,970 |
2017-07-26 | $16.25 | $16.25 | $16.20 | $16.21 | $31.88 | 1,975 |
2017-07-25 | $16.34 | $16.34 | $16.30 | $16.30 | $32.06 | 1,028 |
2017-07-24 | $16.37 | $16.37 | $16.30 | $16.31 | $32.08 | 976 |
2017-07-21 | $16.33 | $16.35 | $16.30 | $16.30 | $32.05 | 330 |
2017-07-20 | $16.23 | $16.24 | $16.22 | $16.24 | $31.94 | 725 |
2017-07-19 | $16.35 | $16.35 | $16.26 | $16.26 | $31.98 | 2,290 |
2017-07-18 | $16.36 | $16.37 | $16.32 | $16.37 | $32.19 | 1,557 |
2017-07-17 | $16.36 | $16.36 | $16.33 | $16.33 | $32.12 | 290 |
2017-07-14 | $16.53 | $16.53 | $16.38 | $16.39 | $32.23 | 5,965 |
2017-07-13 | $16.51 | $16.56 | $16.51 | $16.56 | $32.57 | 337 |
2017-07-12 | $16.57 | $16.57 | $16.55 | $16.57 | $32.59 | 603 |
2017-07-11 | $16.78 | $16.86 | $16.75 | $16.75 | $32.94 | 11,274 |
2017-07-10 | $16.62 | $16.79 | $16.62 | $16.79 | $33.02 | 5,950 |
2017-07-07 | $16.62 | $16.64 | $16.60 | $16.64 | $32.73 | 3,127 |
2017-07-06 | $16.52 | $16.67 | $16.52 | $16.67 | $32.79 | 3,686 |
2017-07-05 | $16.36 | $16.44 | $16.35 | $16.43 | $32.31 | 3,283 |
2017-07-03 | $16.30 | $16.30 | $16.23 | $16.23 | $31.92 | 738 |
2017-06-30 | $16.45 | $16.46 | $16.40 | $16.40 | $32.25 | 1,858 |
2017-06-29 | $16.39 | $16.44 | $16.38 | $16.43 | $32.31 | 2,477 |
2017-06-28 | $16.24 | $16.24 | $16.24 | $16.24 | $31.94 | 6,231 |
2017-06-27 | $16.24 | $16.24 | $16.24 | $16.24 | $31.94 | 91 |
2017-06-26 | $16.21 | $16.21 | $16.18 | $16.18 | $31.82 | 803 |
2017-06-23 | $16.27 | $16.28 | $16.21 | $16.27 | $32.00 | 1,843 |
2017-06-22 | $16.41 | $16.42 | $16.31 | $16.35 | $32.16 | 3,670 |
2017-06-21 | $16.33 | $16.39 | $16.33 | $16.38 | $32.21 | 1,615 |
2017-06-20 | $16.26 | $16.39 | $16.26 | $16.37 | $32.20 | 627 |
2017-06-19 | $16.28 | $16.28 | $16.26 | $16.26 | $31.98 | 379 |
2017-06-16 | $16.27 | $16.34 | $16.27 | $16.29 | $32.04 | 1,061 |
2017-06-15 | $16.29 | $16.29 | $16.24 | $16.27 | $32.00 | 512 |
2017-06-14 | $16.34 | $16.36 | $16.29 | $16.35 | $32.15 | 1,105 |
2017-06-13 | $16.42 | $16.44 | $16.42 | $16.43 | $32.31 | 986 |
2017-06-12 | $16.53 | $16.53 | $16.42 | $16.42 | $32.29 | 3,660 |
2017-06-09 | $16.62 | $16.62 | $16.50 | $16.53 | $32.51 | 2,228 |
2017-06-08 | $16.65 | $16.75 | $16.64 | $16.64 | $32.73 | 2,851 |
2017-06-07 | $16.63 | $16.66 | $16.62 | $16.62 | $32.69 | 2,096 |
2017-06-06 | $16.61 | $16.69 | $16.61 | $16.68 | $32.80 | 303 |
2017-06-05 | $16.51 | $16.61 | $16.51 | $16.61 | $32.67 | 517 |
2017-06-02 | $16.54 | $16.60 | $16.52 | $16.52 | $32.49 | 1,850 |
2017-06-01 | $16.74 | $16.74 | $16.67 | $16.67 | $32.78 | 1,037 |
2017-05-31 | $16.80 | $16.80 | $16.76 | $16.77 | $32.97 | 1,031 |
2017-05-30 | $16.75 | $16.75 | $16.70 | $16.73 | $32.90 | 1,056 |
2017-05-26 | $16.64 | $16.70 | $16.64 | $16.70 | $32.84 | 855 |
2017-05-25 | $16.59 | $16.59 | $16.55 | $16.59 | $32.63 | 1,156 |
2017-05-24 | $16.72 | $16.72 | $16.63 | $16.63 | $32.71 | 1,416 |
2017-05-23 | $16.72 | $16.76 | $16.72 | $16.75 | $32.93 | 3,207 |
2017-05-22 | $16.81 | $16.83 | $16.75 | $16.76 | $32.96 | 3,202 |
2017-05-19 | $16.94 | $16.94 | $16.78 | $16.83 | $33.10 | 2,007 |
2017-05-18 | $17.10 | $17.10 | $16.94 | $16.94 | $33.31 | 875 |
2017-05-17 | $16.98 | $17.03 | $16.93 | $16.94 | $33.32 | 3,734 |
2017-05-16 | $16.99 | $17.09 | $16.99 | $17.06 | $33.55 | 7,970 |
2017-05-15 | $16.93 | $16.98 | $16.88 | $16.96 | $33.36 | 1,719 |
2017-05-12 | $16.94 | $17.07 | $16.94 | $17.07 | $33.57 | 3,507 |
2017-05-11 | $16.93 | $17.09 | $16.93 | $16.99 | $33.41 | 1,275 |
2017-05-10 | $17.01 | $17.01 | $16.87 | $16.90 | $33.24 | 2,343 |
2017-05-09 | $16.97 | $17.05 | $16.94 | $17.01 | $33.45 | 3,712 |
2017-05-08 | $16.86 | $16.98 | $16.86 | $16.91 | $33.26 | 4,177 |
2017-05-05 | $16.93 | $16.93 | $16.85 | $16.85 | $33.14 | 1,375 |
2017-05-04 | $16.96 | $17.11 | $16.94 | $16.94 | $33.32 | 3,031 |
2017-05-03 | $16.70 | $16.91 | $16.70 | $16.89 | $33.22 | 3,792 |
2017-05-02 | $16.65 | $16.72 | $16.65 | $16.72 | $32.88 | 918 |
2017-05-01 | $16.70 | $16.75 | $16.65 | $16.65 | $32.75 | 4,707 |
2017-04-28 | $16.56 | $16.81 | $16.56 | $16.76 | $32.96 | 11,047 |
2017-04-27 | $16.58 | $16.60 | $16.57 | $16.60 | $32.65 | 503 |
2017-04-26 | $16.51 | $16.64 | $16.51 | $16.64 | $32.73 | 2,600 |
2017-04-25 | $16.58 | $16.58 | $16.54 | $16.55 | $32.55 | 10,728 |
2017-04-24 | $16.30 | $16.63 | $16.30 | $16.57 | $32.59 | 1,641 |
2017-04-21 | $16.39 | $16.43 | $16.39 | $16.41 | $32.28 | 1,903 |
2017-04-20 | $16.36 | $16.42 | $16.36 | $16.42 | $32.29 | 1,858 |
2017-04-19 | $16.37 | $16.37 | $16.31 | $16.35 | $32.16 | 9,350 |
2017-04-18 | $16.43 | $16.43 | $16.34 | $16.35 | $32.16 | 4,752 |
2017-04-17 | $16.50 | $16.50 | $16.35 | $16.35 | $32.16 | 1,439 |
2017-04-13 | $16.57 | $16.58 | $16.52 | $16.58 | $32.61 | 1,445 |
2017-04-12 | $16.52 | $16.56 | $16.50 | $16.54 | $32.53 | 4,312 |
2017-04-11 | $16.60 | $16.60 | $16.51 | $16.53 | $32.51 | 4,510 |
2017-04-10 | $16.66 | $16.69 | $16.64 | $16.64 | $32.73 | 2,288 |
2017-04-07 | $16.67 | $16.72 | $16.67 | $16.72 | $32.88 | 2,312 |
2017-04-06 | $16.79 | $16.87 | $16.73 | $16.74 | $32.92 | 3,159 |
2017-04-05 | $16.82 | $16.84 | $16.77 | $16.84 | $33.12 | 678 |
2017-04-04 | $16.81 | $16.86 | $16.76 | $16.83 | $33.10 | 4,328 |
2017-04-03 | $16.94 | $16.94 | $16.84 | $16.86 | $33.16 | 14,894 |
2017-03-31 | $16.92 | $16.94 | $16.84 | $16.86 | $33.16 | 3,087 |
2017-03-30 | $17.03 | $17.03 | $16.93 | $16.94 | $33.32 | 68,835 |
2017-03-29 | $17.03 | $17.08 | $16.99 | $17.01 | $33.45 | 3,193 |
2017-03-28 | $17.20 | $17.20 | $17.06 | $17.08 | $33.59 | 1,953 |
2017-03-27 | $17.05 | $17.20 | $17.04 | $17.16 | $33.75 | 5,602 |
2017-03-24 | $16.97 | $17.06 | $16.97 | $17.03 | $33.49 | 1,814 |
2017-03-23 | $17.05 | $17.05 | $16.91 | $16.99 | $33.41 | 8,481 |
2017-03-22 | $17.24 | $17.26 | $17.14 | $17.14 | $33.71 | 22,867 |
2017-03-21 | $17.11 | $17.15 | $17.11 | $17.14 | $33.71 | 5,719 |
2017-03-20 | $17.07 | $17.12 | $17.06 | $17.10 | $33.63 | 10,695 |
2017-03-17 | $17.07 | $17.10 | $17.07 | $17.09 | $33.61 | 1,104 |
2017-03-16 | $17.11 | $17.17 | $17.07 | $17.16 | $33.75 | 1,007 |
2017-03-15 | $17.48 | $17.48 | $17.09 | $17.10 | $33.63 | 4,324 |
2017-03-14 | $17.49 | $17.50 | $17.45 | $17.46 | $34.34 | 2,916 |
2017-03-13 | $17.40 | $17.47 | $17.36 | $17.42 | $34.27 | 4,588 |
2017-03-10 | $17.40 | $17.51 | $17.25 | $17.47 | $34.36 | 3,222 |
2017-03-09 | $17.29 | $17.48 | $17.16 | $17.45 | $34.32 | 9,942 |
2017-03-08 | $17.15 | $17.24 | $17.14 | $17.24 | $33.91 | 6,513 |
2017-03-07 | $16.92 | $17.00 | $16.92 | $16.96 | $33.36 | 6,281 |
2017-03-06 | $16.91 | $16.95 | $16.91 | $16.92 | $33.28 | 1,174 |
2017-03-03 | $16.70 | $16.96 | $16.70 | $16.81 | $33.06 | 3,507 |
2017-03-02 | $16.74 | $16.78 | $16.72 | $16.76 | $32.96 | 2,350 |
2017-03-01 | $16.72 | $16.74 | $16.62 | $16.67 | $32.78 | 3,468 |
2017-02-28 | $16.62 | $16.67 | $16.58 | $16.65 | $32.74 | 2,343 |
2017-02-27 | $16.62 | $16.63 | $16.53 | $16.59 | $32.63 | 3,770 |
2017-02-24 | $16.76 | $16.79 | $16.66 | $16.66 | $32.77 | 2,027 |
2017-02-23 | $16.80 | $16.86 | $16.76 | $16.76 | $32.96 | 4,241 |
2017-02-22 | $16.76 | $16.90 | $16.76 | $16.85 | $33.14 | 2,382 |
2017-02-21 | $17.02 | $17.02 | $16.78 | $16.78 | $33.00 | 4,551 |
2017-02-17 | $16.98 | $17.07 | $16.98 | $17.01 | $33.45 | 1,112 |
2017-02-16 | $16.99 | $17.05 | $16.93 | $17.05 | $33.53 | 755 |
2017-02-15 | $17.24 | $17.24 | $17.12 | $17.12 | $33.67 | 408 |
2017-02-14 | $17.09 | $17.14 | $17.09 | $17.09 | $33.62 | 576 |
2017-02-13 | $16.98 | $17.05 | $16.97 | $17.00 | $33.43 | 4,641 |
2017-02-10 | $17.09 | $17.09 | $17.05 | $17.05 | $33.53 | 3,182 |
2017-02-09 | $17.18 | $17.18 | $17.18 | $17.18 | $33.79 | 246 |
2017-02-08 | $17.29 | $17.29 | $17.22 | $17.23 | $33.89 | 4,100 |
2017-02-07 | $17.28 | $17.37 | $17.28 | $17.37 | $34.16 | 1,228 |
2017-02-06 | $17.23 | $17.34 | $17.23 | $17.33 | $34.08 | 2,746 |
2017-02-03 | $17.25 | $17.31 | $17.25 | $17.28 | $33.98 | 1,398 |
2017-02-02 | $17.43 | $17.43 | $17.40 | $17.40 | $34.22 | 18,056 |
2017-02-01 | $17.43 | $17.56 | $17.42 | $17.56 | $34.54 | 1,437 |
2017-01-31 | $17.50 | $17.50 | $17.36 | $17.42 | $34.26 | 1,266 |
2017-01-30 | $17.54 | $17.57 | $17.47 | $17.51 | $34.44 | 1,445 |
2017-01-27 | $17.39 | $17.45 | $17.38 | $17.45 | $34.32 | 287 |
2017-01-26 | $17.11 | $17.27 | $17.11 | $17.26 | $33.95 | 4,442 |
2017-01-25 | $17.16 | $17.26 | $17.15 | $17.23 | $33.89 | 2,071 |
2017-01-24 | $17.28 | $17.28 | $17.10 | $17.14 | $33.70 | 4,209 |
2017-01-23 | $17.25 | $17.27 | $17.16 | $17.16 | $33.75 | 2,514 |
2017-01-20 | $17.49 | $17.49 | $17.30 | $17.30 | $34.02 | 740 |
2017-01-19 | $17.38 | $17.44 | $17.36 | $17.41 | $34.24 | 1,920 |
2017-01-18 | $17.22 | $17.26 | $17.19 | $17.24 | $33.91 | 3,464 |
2017-01-17 | $17.29 | $17.34 | $17.26 | $17.27 | $33.96 | 2,320 |
2017-01-13 | $17.39 | $17.43 | $17.31 | $17.38 | $34.18 | 2,998 |
2017-01-12 | $17.49 | $17.49 | $17.42 | $17.42 | $34.26 | 432 |
2017-01-11 | $17.39 | $17.43 | $17.39 | $17.43 | $34.28 | 1,364 |
2017-01-10 | $17.27 | $17.34 | $17.27 | $17.34 | $34.10 | 515 |
2017-01-09 | $17.19 | $17.21 | $17.15 | $17.20 | $33.83 | 4,765 |
2017-01-06 | $17.12 | $17.12 | $17.07 | $17.09 | $33.61 | 745 |
2017-01-05 | $17.18 | $17.25 | $17.07 | $17.07 | $33.57 | 6,162 |
2017-01-04 | $17.21 | $17.23 | $17.10 | $17.11 | $33.65 | 4,306 |
2017-01-03 | $17.29 | $17.46 | $17.29 | $17.36 | $34.14 | 8,280 |
2016-12-30 | $17.59 | $17.59 | $17.41 | $17.45 | $34.32 | 58,376 |
2016-12-29 | $17.71 | $17.71 | $17.57 | $17.63 | $34.67 | 9,674 |
2016-12-28 | $17.70 | $17.83 | $17.66 | $17.79 | $34.99 | 5,736 |
2016-12-27 | $17.67 | $17.71 | $17.63 | $17.67 | $34.75 | 1,553 |
2016-12-23 | $17.75 | $17.78 | $17.70 | $17.74 | $34.89 | 6,500 |
2016-12-22 | $17.81 | $17.87 | $17.74 | $17.74 | $34.89 | 4,058 |
2016-12-21 | $17.47 | $17.70 | $17.43 | $17.70 | $34.81 | 4,717 |
2016-12-20 | $17.61 | $17.61 | $17.44 | $17.50 | $34.42 | 12,018 |
2016-12-19 | $17.59 | $17.59 | $17.52 | $17.56 | $34.54 | 4,524 |
2016-12-16 | $17.83 | $17.83 | $17.69 | $17.74 | $34.90 | 7,820 |
2016-12-15 | $17.86 | $18.00 | $17.79 | $17.95 | $35.30 | 2,645 |
2016-12-14 | $17.53 | $17.87 | $17.47 | $17.78 | $34.97 | 7,194 |
2016-12-13 | $17.49 | $17.62 | $17.47 | $17.52 | $34.46 | 74,058 |
2016-12-12 | $17.63 | $17.65 | $17.53 | $17.54 | $34.50 | 2,577 |
2016-12-09 | $17.56 | $17.64 | $17.49 | $17.63 | $34.67 | 2,520 |
2016-12-08 | $17.75 | $17.76 | $17.55 | $17.65 | $34.71 | 57,095 |
2016-12-07 | $18.00 | $18.02 | $17.71 | $17.73 | $34.87 | 11,356 |
2016-12-06 | $18.09 | $18.12 | $18.00 | $18.08 | $35.56 | 9,482 |
2016-12-05 | $18.26 | $18.31 | $18.15 | $18.15 | $35.70 | 2,677 |
2016-12-02 | $18.38 | $18.38 | $18.18 | $18.30 | $35.99 | 6,169 |
2016-12-01 | $18.48 | $18.57 | $18.34 | $18.50 | $36.38 | 10,478 |
2016-11-30 | $18.11 | $18.28 | $18.10 | $18.19 | $35.77 | 66,431 |
2016-11-29 | $18.20 | $18.20 | $17.95 | $18.00 | $35.40 | 9,395 |
2016-11-28 | $18.33 | $18.33 | $18.05 | $18.16 | $35.72 | 4,121 |
2016-11-25 | $18.34 | $18.34 | $18.11 | $18.23 | $35.85 | 8,781 |
2016-11-23 | $18.37 | $18.43 | $18.29 | $18.36 | $36.11 | 4,491 |
2016-11-22 | $18.46 | $18.46 | $18.20 | $18.21 | $35.81 | 13,380 |
2016-11-21 | $18.40 | $18.54 | $18.34 | $18.54 | $36.46 | 23,155 |
2016-11-18 | $18.54 | $18.62 | $18.50 | $18.50 | $36.38 | 3,413 |
2016-11-17 | $18.36 | $18.57 | $18.36 | $18.57 | $36.52 | 4,259 |
2016-11-16 | $18.51 | $18.53 | $18.38 | $18.49 | $36.36 | 5,245 |
2016-11-15 | $18.28 | $18.48 | $18.20 | $18.40 | $36.19 | 16,345 |
2016-11-14 | $18.83 | $18.83 | $18.27 | $18.34 | $36.07 | 29,264 |
2016-11-11 | $18.82 | $18.82 | $18.49 | $18.66 | $36.70 | 8,797 |
2016-11-10 | $18.42 | $18.93 | $18.42 | $18.75 | $36.88 | 13,690 |
2016-11-09 | $18.41 | $18.68 | $18.29 | $18.44 | $36.26 | 8,906 |
2016-11-08 | $18.19 | $18.19 | $18.03 | $18.09 | $35.58 | 9,440 |
2016-11-07 | $18.29 | $18.32 | $18.19 | $18.25 | $35.89 | 9,862 |
2016-11-04 | $18.69 | $18.69 | $18.45 | $18.47 | $36.32 | 3,750 |
2016-11-03 | $18.58 | $18.62 | $18.49 | $18.62 | $36.62 | 7,157 |
2016-11-02 | $18.27 | $18.52 | $18.27 | $18.50 | $36.38 | 14,424 |
2016-11-01 | $18.02 | $18.27 | $18.00 | $18.27 | $35.93 | 9,914 |
2016-10-31 | $18.08 | $18.08 | $17.86 | $17.86 | $35.13 | 5,210 |
2016-10-28 | $18.24 | $18.24 | $18.01 | $18.14 | $35.67 | 10,403 |
2016-10-27 | $17.80 | $18.20 | $17.78 | $18.18 | $35.75 | 83,728 |
2016-10-26 | $17.79 | $17.85 | $17.77 | $17.77 | $34.94 | 3,796 |
2016-10-25 | $17.67 | $17.67 | $17.55 | $17.57 | $34.55 | 3,314 |
2016-10-24 | $17.40 | $17.61 | $17.40 | $17.53 | $34.48 | 4,560 |
2016-10-21 | $17.66 | $17.66 | $17.57 | $17.59 | $34.59 | 5,991 |
2016-10-20 | $17.51 | $17.62 | $17.51 | $17.56 | $34.54 | 4,277 |
2016-10-19 | $17.54 | $17.54 | $17.53 | $17.54 | $34.49 | 1,322 |
2016-10-18 | $17.56 | $17.62 | $17.50 | $17.57 | $34.55 | 3,309 |
2016-10-17 | $17.71 | $17.73 | $17.62 | $17.67 | $34.75 | 7,013 |
2016-10-14 | $17.74 | $17.74 | $17.55 | $17.70 | $34.81 | 4,108 |
2016-10-13 | $17.75 | $17.84 | $17.63 | $17.63 | $34.67 | 28,037 |
2016-10-12 | $17.94 | $17.94 | $17.75 | $17.75 | $34.91 | 3,678 |
2016-10-11 | $17.90 | $18.01 | $17.87 | $18.00 | $35.40 | 7,086 |
2016-10-10 | $17.86 | $17.86 | $17.80 | $17.82 | $35.05 | 1,183 |
2016-10-07 | $17.92 | $18.02 | $17.91 | $17.91 | $35.22 | 3,278 |
2016-10-06 | $17.97 | $18.15 | $17.84 | $17.90 | $35.20 | 18,473 |
2016-10-05 | $17.51 | $17.93 | $17.51 | $17.92 | $35.24 | 11,789 |
2016-10-04 | $17.42 | $17.67 | $17.41 | $17.58 | $34.57 | 57,619 |
2016-10-03 | $17.19 | $17.37 | $17.17 | $17.33 | $34.08 | 20,268 |
2016-09-30 | $16.93 | $17.05 | $16.83 | $17.05 | $33.53 | 6,784 |
2016-09-29 | $16.82 | $17.01 | $16.80 | $16.90 | $33.24 | 17,074 |
2016-09-28 | $16.80 | $16.89 | $16.78 | $16.78 | $33.00 | 12,444 |
2016-09-27 | $16.72 | $16.90 | $16.72 | $16.90 | $33.24 | 3,074 |
2016-09-26 | $16.76 | $16.82 | $16.71 | $16.72 | $32.89 | 6,906 |
2016-09-23 | $16.85 | $16.90 | $16.73 | $16.77 | $32.98 | 10,924 |
2016-09-22 | $16.86 | $16.87 | $16.80 | $16.81 | $33.06 | 62,303 |
2016-09-21 | $17.27 | $17.48 | $17.09 | $17.10 | $33.64 | 2,896 |
2016-09-20 | $17.16 | $17.30 | $17.16 | $17.30 | $34.02 | 2,530 |
2016-09-19 | $17.49 | $17.49 | $17.31 | $17.40 | $34.22 | 4,731 |
2016-09-16 | $17.56 | $17.56 | $17.48 | $17.48 | $34.38 | 2,260 |
2016-09-15 | $17.61 | $17.61 | $17.45 | $17.45 | $34.32 | 1,302 |
2016-09-14 | $17.47 | $17.56 | $17.45 | $17.55 | $34.52 | 2,542 |
2016-09-13 | $17.32 | $17.61 | $17.32 | $17.57 | $34.55 | 11,958 |
2016-09-12 | $17.50 | $17.51 | $17.11 | $17.16 | $33.75 | 8,518 |
2016-09-09 | $16.94 | $17.37 | $16.94 | $17.37 | $34.16 | 34,690 |
2016-09-08 | $16.63 | $16.72 | $16.63 | $16.72 | $32.87 | 3,774 |
2016-09-07 | $16.65 | $16.65 | $16.53 | $16.53 | $32.51 | 3,129 |
2016-09-06 | $16.70 | $16.72 | $16.63 | $16.63 | $32.71 | 2,342 |
2016-09-02 | $16.62 | $16.81 | $16.60 | $16.75 | $32.94 | 4,123 |
2016-09-01 | $16.85 | $16.95 | $16.85 | $16.90 | $33.24 | 2,948 |
2016-08-31 | $16.92 | $16.95 | $16.84 | $16.86 | $33.16 | 2,064 |
2016-08-30 | $16.94 | $16.95 | $16.88 | $16.88 | $33.20 | 990 |
2016-08-29 | $17.04 | $17.04 | $16.81 | $16.86 | $33.16 | 6,291 |
2016-08-26 | $16.94 | $17.12 | $16.75 | $17.02 | $33.47 | 4,343 |
2016-08-25 | $16.83 | $16.88 | $16.77 | $16.86 | $33.16 | 3,084 |
2016-08-24 | $16.81 | $16.99 | $16.81 | $16.94 | $33.32 | 5,335 |
2016-08-23 | $16.77 | $16.83 | $16.77 | $16.83 | $33.10 | 1,917 |
2016-08-22 | $16.92 | $16.96 | $16.88 | $16.88 | $33.20 | 2,505 |
2016-08-19 | $16.95 | $17.01 | $16.93 | $16.97 | $33.37 | 2,021 |
2016-08-18 | $16.86 | $16.89 | $16.78 | $16.87 | $33.18 | 9,949 |
2016-08-17 | $16.87 | $16.98 | $16.80 | $16.80 | $33.04 | 5,815 |
2016-08-16 | $16.69 | $16.86 | $16.69 | $16.84 | $33.12 | 21,208 |
2016-08-15 | $16.66 | $16.66 | $16.59 | $16.65 | $32.75 | 2,182 |
2016-08-12 | $16.64 | $16.67 | $16.51 | $16.65 | $32.75 | 933 |
2016-08-11 | $16.68 | $16.75 | $16.66 | $16.70 | $32.84 | 1,287 |
2016-08-10 | $16.50 | $16.55 | $16.50 | $16.55 | $32.55 | 6,475 |
2016-08-09 | $16.66 | $16.66 | $16.60 | $16.60 | $32.64 | 130 |
2016-08-08 | $16.53 | $16.58 | $16.53 | $16.58 | $32.60 | 650 |
2016-08-05 | $16.61 | $16.65 | $16.57 | $16.62 | $32.69 | 2,407 |
2016-08-04 | $16.67 | $16.67 | $16.61 | $16.65 | $32.74 | 7,535 |
2016-08-03 | $16.58 | $16.62 | $16.56 | $16.61 | $32.67 | 2,933 |
2016-08-02 | $16.31 | $16.53 | $16.31 | $16.52 | $32.48 | 25,344 |
2016-08-01 | $16.43 | $16.43 | $16.30 | $16.30 | $32.06 | 2,547 |
2016-07-29 | $16.44 | $16.50 | $16.25 | $16.31 | $32.08 | 3,666 |
2016-07-28 | $16.66 | $16.66 | $16.45 | $16.49 | $32.42 | 4,773 |
2016-07-27 | $16.48 | $16.64 | $16.48 | $16.61 | $32.67 | 912 |
2016-07-26 | $16.50 | $16.52 | $16.40 | $16.49 | $32.43 | 6,144 |
2016-07-25 | $16.37 | $16.48 | $16.37 | $16.41 | $32.27 | 374,862 |
2016-07-22 | $16.47 | $16.48 | $16.36 | $16.40 | $32.25 | 11,912 |
2016-07-21 | $16.62 | $16.63 | $16.54 | $16.54 | $32.53 | 4,094 |
2016-07-20 | $16.61 | $16.61 | $16.58 | $16.58 | $32.61 | 3,321 |
2016-07-19 | $16.65 | $16.71 | $16.57 | $16.59 | $32.62 | 13,102 |
2016-07-18 | $16.70 | $16.70 | $16.63 | $16.63 | $32.71 | 2,858 |
2016-07-15 | $16.80 | $16.80 | $16.67 | $16.69 | $32.82 | 1,533 |
2016-07-14 | $16.73 | $16.73 | $16.60 | $16.68 | $32.80 | 12,481 |
2016-07-13 | $16.60 | $16.64 | $16.57 | $16.57 | $32.59 | 4,437 |
2016-07-12 | $16.67 | $16.76 | $16.64 | $16.64 | $32.73 | 5,186 |
2016-07-11 | $16.69 | $16.77 | $16.64 | $16.67 | $32.78 | 3,729 |
2016-07-08 | $16.90 | $16.95 | $16.76 | $16.78 | $33.00 | 10,055 |
2016-07-07 | $16.88 | $17.10 | $16.88 | $17.05 | $33.53 | 40,282 |
2016-07-06 | $16.94 | $16.99 | $16.83 | $16.87 | $33.18 | 51,498 |
2016-07-05 | $17.11 | $17.11 | $16.81 | $16.84 | $33.12 | 35,386 |
2016-07-01 | $16.87 | $16.98 | $16.85 | $16.97 | $33.37 | 3,644 |
2016-06-30 | $17.06 | $17.23 | $16.97 | $16.97 | $33.37 | 3,548 |
2016-06-29 | $17.20 | $17.20 | $17.14 | $17.14 | $33.71 | 3,276 |
2016-06-28 | $17.60 | $17.60 | $17.39 | $17.39 | $34.20 | 31,110 |
2016-06-27 | $17.75 | $17.98 | $17.74 | $17.77 | $34.95 | 92,273 |
2016-06-24 | $17.91 | $17.94 | $17.56 | $17.74 | $34.89 | 18,068 |
2016-06-23 | $17.56 | $17.56 | $17.51 | $17.52 | $34.46 | 3,016 |
2016-06-22 | $17.62 | $17.64 | $17.59 | $17.63 | $34.67 | 9,270 |
2016-06-21 | $17.62 | $17.64 | $17.59 | $17.59 | $34.59 | 3,359 |
2016-06-20 | $17.73 | $17.73 | $17.52 | $17.60 | $34.61 | 4,887 |
2016-06-17 | $17.77 | $17.78 | $17.73 | $17.73 | $34.88 | 2,055 |
2016-06-16 | $17.81 | $17.88 | $17.73 | $17.73 | $34.86 | 1,902 |
2016-06-15 | $17.82 | $17.82 | $17.72 | $17.79 | $34.98 | 7,193 |
2016-06-14 | $17.83 | $17.99 | $17.83 | $17.94 | $35.29 | 4,391 |
2016-06-13 | $17.94 | $17.94 | $17.74 | $17.86 | $35.13 | 5,785 |
2016-06-10 | $17.86 | $17.88 | $17.80 | $17.85 | $35.11 | 13,679 |
2016-06-09 | $17.88 | $17.88 | $17.75 | $17.75 | $34.91 | 2,208 |
2016-06-08 | $17.85 | $17.88 | $17.79 | $17.79 | $34.99 | 2,474 |
2016-06-07 | $17.88 | $17.93 | $17.82 | $17.89 | $35.18 | 4,651 |
2016-06-06 | $17.88 | $18.04 | $17.84 | $17.96 | $35.32 | 2,518 |
2016-06-03 | $17.77 | $17.91 | $17.73 | $17.86 | $35.13 | 5,192 |
2016-06-02 | $18.02 | $18.03 | $17.93 | $17.95 | $35.30 | 11,376 |
2016-06-01 | $18.06 | $18.08 | $18.05 | $18.05 | $35.50 | 820 |
2016-05-31 | $18.11 | $18.11 | $17.98 | $18.03 | $35.46 | 3,817 |
2016-05-27 | $18.09 | $18.12 | $17.97 | $18.04 | $35.48 | 3,302 |
2016-05-26 | $18.13 | $18.16 | $18.10 | $18.12 | $35.64 | 1,190 |
2016-05-25 | $18.15 | $18.27 | $18.11 | $18.15 | $35.69 | 3,832 |
2016-05-24 | $18.21 | $18.24 | $18.16 | $18.18 | $35.75 | 12,312 |
2016-05-23 | $18.38 | $18.42 | $18.33 | $18.42 | $36.23 | 2,901 |
2016-05-20 | $18.50 | $18.51 | $18.41 | $18.46 | $36.30 | 6,466 |
2016-05-19 | $18.53 | $18.64 | $18.52 | $18.53 | $36.44 | 5,847 |
2016-05-18 | $18.28 | $18.54 | $18.17 | $18.37 | $36.13 | 5,392 |
2016-05-17 | $17.89 | $18.17 | $17.89 | $18.14 | $35.68 | 5,615 |
2016-05-16 | $17.99 | $17.99 | $17.79 | $17.82 | $35.05 | 6,364 |
2016-05-13 | $17.87 | $18.06 | $17.87 | $17.99 | $35.38 | 2,803 |
2016-05-12 | $17.96 | $18.00 | $17.81 | $17.84 | $35.09 | 2,173 |
2016-05-11 | $17.74 | $17.98 | $17.74 | $17.94 | $35.28 | 12,621 |
2016-05-10 | $17.50 | $17.67 | $17.41 | $17.62 | $34.65 | 15,194 |
2016-05-09 | $17.76 | $17.81 | $17.63 | $17.63 | $34.67 | 8,094 |
2016-05-06 | $18.00 | $18.07 | $17.79 | $17.80 | $35.01 | 4,264 |
2016-05-05 | $18.01 | $18.06 | $17.95 | $17.98 | $35.36 | 50,829 |
2016-05-04 | $18.27 | $18.27 | $18.02 | $18.02 | $35.44 | 6,650 |
2016-05-03 | $18.32 | $18.37 | $18.26 | $18.26 | $35.91 | 3,941 |
2016-05-02 | $18.43 | $18.43 | $18.21 | $18.21 | $35.81 | 11,415 |
2016-04-29 | $18.49 | $18.64 | $18.45 | $18.50 | $36.39 | 8,859 |
2016-04-28 | $18.29 | $18.40 | $18.28 | $18.35 | $36.09 | 4,068 |
2016-04-27 | $18.33 | $18.42 | $18.23 | $18.23 | $35.85 | 8,872 |
2016-04-26 | $18.22 | $18.34 | $18.22 | $18.32 | $36.03 | 2,619 |
2016-04-25 | $18.63 | $18.63 | $18.36 | $18.36 | $36.11 | 3,128 |
2016-04-22 | $18.65 | $18.65 | $18.45 | $18.49 | $36.36 | 7,363 |
2016-04-21 | $18.46 | $18.72 | $18.36 | $18.67 | $36.72 | 6,544 |
2016-04-20 | $18.21 | $18.32 | $18.13 | $18.32 | $36.03 | 2,505 |
2016-04-19 | $18.22 | $18.22 | $18.10 | $18.13 | $35.66 | 5,945 |
2016-04-18 | $18.11 | $18.23 | $18.11 | $18.16 | $35.72 | 7,193 |
2016-04-15 | $18.19 | $18.20 | $18.18 | $18.20 | $35.79 | 1,000 |
2016-04-14 | $18.33 | $18.34 | $18.30 | $18.30 | $35.99 | 1,345 |
2016-04-13 | $18.20 | $18.28 | $18.14 | $18.21 | $35.81 | 3,310 |
2016-04-12 | $18.26 | $18.28 | $18.14 | $18.16 | $35.72 | 5,423 |
2016-04-11 | $18.29 | $18.29 | $18.24 | $18.27 | $35.93 | 3,366 |
2016-04-08 | $18.30 | $18.30 | $18.22 | $18.27 | $35.93 | 4,660 |
2016-04-07 | $18.34 | $18.46 | $18.34 | $18.39 | $36.17 | 3,908 |
2016-04-06 | $18.41 | $18.41 | $18.29 | $18.29 | $35.96 | 3,268 |
2016-04-05 | $18.33 | $18.37 | $18.31 | $18.33 | $36.05 | 40,549 |
2016-04-04 | $18.25 | $18.28 | $18.18 | $18.23 | $35.85 | 51,270 |
2016-04-01 | $18.31 | $18.32 | $18.19 | $18.20 | $35.80 | 8,922 |
2016-03-31 | $18.33 | $18.34 | $18.20 | $18.21 | $35.81 | 7,917 |
2016-03-30 | $18.35 | $18.35 | $18.24 | $18.31 | $36.01 | 21,941 |
2016-03-29 | $18.58 | $18.61 | $18.29 | $18.38 | $36.15 | 99,920 |
2016-03-28 | $18.81 | $18.81 | $18.61 | $18.66 | $36.70 | 10,903 |
2016-03-24 | $18.93 | $18.99 | $18.80 | $18.81 | $36.99 | 18,553 |
2016-03-23 | $18.78 | $18.81 | $18.70 | $18.79 | $36.95 | 6,185 |
2016-03-22 | $18.77 | $18.79 | $18.66 | $18.70 | $36.78 | 22,413 |
2016-03-21 | $18.76 | $18.76 | $18.59 | $18.70 | $36.78 | 54,403 |
2016-03-18 | $18.51 | $18.57 | $18.48 | $18.52 | $36.43 | 12,206 |
2016-03-17 | $18.79 | $18.79 | $18.49 | $18.52 | $36.42 | 109,033 |
2016-03-16 | $19.11 | $19.13 | $18.77 | $18.79 | $36.95 | 3,730 |
2016-03-15 | $19.14 | $19.14 | $18.98 | $19.02 | $37.41 | 5,792 |
2016-03-14 | $18.95 | $19.10 | $18.95 | $19.00 | $37.37 | 2,957 |
2016-03-11 | $19.25 | $19.29 | $18.99 | $18.99 | $37.35 | 7,199 |
2016-03-10 | $19.40 | $19.61 | $19.24 | $19.51 | $38.37 | 4,224 |
2016-03-09 | $19.43 | $19.43 | $19.32 | $19.41 | $38.17 | 4,360 |
2016-03-08 | $19.23 | $19.49 | $19.23 | $19.49 | $38.33 | 5,067 |
2016-03-07 | $19.43 | $19.43 | $19.25 | $19.35 | $38.06 | 4,876 |
2016-03-04 | $19.46 | $19.46 | $19.29 | $19.34 | $38.04 | 19,364 |
2016-03-03 | $19.46 | $19.55 | $19.38 | $19.38 | $38.12 | 4,281 |
2016-03-02 | $19.58 | $19.58 | $19.48 | $19.48 | $38.31 | 10,947 |
2016-03-01 | $20.02 | $20.02 | $19.64 | $19.64 | $38.63 | 12,836 |
2016-02-29 | $20.09 | $20.19 | $19.94 | $20.19 | $39.71 | 2,609 |
2016-02-26 | $20.08 | $20.12 | $19.99 | $20.12 | $39.57 | 8,808 |
2016-02-25 | $20.25 | $20.26 | $20.06 | $20.06 | $39.44 | 6,227 |
2016-02-24 | $20.51 | $20.65 | $20.40 | $20.41 | $40.14 | 6,482 |
2016-02-23 | $20.33 | $20.45 | $20.33 | $20.45 | $40.22 | 6,186 |
2016-02-22 | $20.58 | $20.58 | $20.29 | $20.41 | $40.14 | 13,037 |
2016-02-19 | $20.85 | $20.85 | $20.56 | $20.62 | $40.55 | 7,010 |
2016-02-18 | $20.88 | $20.92 | $20.63 | $20.70 | $40.71 | 10,086 |
2016-02-17 | $21.00 | $21.00 | $20.68 | $20.86 | $41.03 | 9,861 |
2016-02-16 | $21.63 | $21.63 | $21.06 | $21.06 | $41.42 | 4,193 |
2016-02-12 | $21.69 | $21.69 | $21.47 | $21.49 | $42.27 | 13,285 |
2016-02-11 | $21.79 | $21.87 | $21.68 | $21.76 | $42.80 | 28,020 |
2016-02-10 | $21.59 | $21.59 | $21.16 | $21.44 | $42.17 | 18,991 |
2016-02-09 | $21.54 | $21.72 | $21.41 | $21.58 | $42.45 | 22,021 |
2016-02-08 | $20.87 | $21.47 | $20.79 | $21.23 | $41.75 | 9,963 |
2016-02-05 | $20.35 | $20.61 | $20.32 | $20.61 | $40.53 | 6,986 |
2016-02-04 | $20.22 | $20.25 | $20.12 | $20.16 | $39.65 | 2,111 |
2016-02-03 | $20.32 | $20.42 | $20.15 | $20.18 | $39.69 | 7,141 |
2016-02-02 | $20.35 | $20.38 | $20.25 | $20.25 | $39.83 | 12,702 |
2016-02-01 | $20.10 | $20.25 | $19.96 | $20.04 | $39.41 | 13,339 |
2016-01-29 | $20.44 | $20.53 | $20.09 | $20.10 | $39.53 | 5,485 |
2016-01-28 | $20.24 | $20.53 | $20.24 | $20.51 | $40.34 | 6,783 |
2016-01-27 | $20.14 | $20.46 | $20.14 | $20.41 | $40.14 | 4,139 |
2016-01-26 | $20.43 | $20.44 | $20.11 | $20.17 | $39.67 | 10,552 |
2016-01-25 | $20.36 | $20.48 | $20.32 | $20.44 | $40.20 | 4,689 |
2016-01-22 | $20.61 | $20.65 | $20.29 | $20.31 | $39.94 | 8,118 |
2016-01-21 | $21.13 | $21.13 | $20.68 | $20.81 | $40.93 | 5,481 |
2016-01-20 | $20.66 | $21.48 | $20.66 | $21.01 | $41.33 | 19,812 |
2016-01-19 | $20.49 | $20.57 | $20.40 | $20.44 | $40.20 | 64,940 |
2016-01-15 | $20.56 | $20.73 | $20.53 | $20.56 | $40.44 | 10,812 |
2016-01-14 | $20.24 | $20.41 | $20.15 | $20.33 | $39.98 | 25,458 |
2016-01-13 | $19.93 | $20.31 | $19.88 | $20.31 | $39.94 | 3,290 |
2016-01-12 | $19.84 | $20.09 | $19.84 | $20.01 | $39.36 | 4,906 |
2016-01-11 | $19.94 | $19.94 | $19.77 | $19.88 | $39.10 | 9,815 |
2016-01-08 | $19.65 | $19.98 | $19.57 | $19.98 | $39.29 | 5,058 |
2016-01-07 | $19.53 | $19.69 | $19.49 | $19.65 | $38.64 | 3,690 |
2016-01-06 | $19.34 | $19.38 | $19.26 | $19.28 | $37.92 | 24,971 |
2016-01-05 | $19.41 | $19.41 | $19.18 | $19.21 | $37.78 | 4,678 |
2016-01-04 | $19.49 | $19.69 | $19.49 | $19.57 | $38.49 | 7,234 |
2015-12-31 | $19.26 | $19.28 | $19.24 | $19.28 | $37.92 | 938 |
2015-12-30 | $19.13 | $19.20 | $19.09 | $19.20 | $37.76 | 2,427 |
2015-12-29 | $19.25 | $19.25 | $19.11 | $19.11 | $37.58 | 6,069 |
2015-12-28 | $19.41 | $19.44 | $19.30 | $19.30 | $37.96 | 18,901 |
2015-12-24 | $19.26 | $19.41 | $19.26 | $19.38 | $38.11 | 1,838 |
2015-12-23 | $19.58 | $19.58 | $19.38 | $19.38 | $38.11 | 7,946 |
2015-12-22 | $19.53 | $19.61 | $19.53 | $19.58 | $38.51 | 8,834 |
2015-12-21 | $19.69 | $19.81 | $19.63 | $19.71 | $38.76 | 11,270 |
2015-12-18 | $19.60 | $19.79 | $19.60 | $19.79 | $38.92 | 5,081 |
2015-12-17 | $19.48 | $19.62 | $19.48 | $19.50 | $38.35 | 10,701 |
2015-12-16 | $19.67 | $19.77 | $19.45 | $19.45 | $38.25 | 5,179 |
2015-12-15 | $19.90 | $19.90 | $19.77 | $19.85 | $39.04 | 1,400 |
2015-12-14 | $20.16 | $20.25 | $20.08 | $20.08 | $39.50 | 47,173 |
2015-12-11 | $20.17 | $20.23 | $20.03 | $20.21 | $39.75 | 7,874 |
2015-12-10 | $20.01 | $20.05 | $19.85 | $20.03 | $39.39 | 6,834 |
2015-12-09 | $19.83 | $19.93 | $19.83 | $19.90 | $39.15 | 4,348 |
2015-12-08 | $19.74 | $19.86 | $19.74 | $19.79 | $38.92 | 3,410 |
2015-12-07 | $19.72 | $19.83 | $19.72 | $19.76 | $38.85 | 1,233 |
2015-12-04 | $19.98 | $19.98 | $19.65 | $19.71 | $38.76 | 27,772 |
2015-12-03 | $19.85 | $20.06 | $19.85 | $20.06 | $39.45 | 7,872 |
2015-12-02 | $19.44 | $19.76 | $19.41 | $19.74 | $38.82 | 7,097 |
2015-12-01 | $19.56 | $19.57 | $19.38 | $19.38 | $38.10 | 12,798 |
2015-11-30 | $19.51 | $19.67 | $19.44 | $19.63 | $38.61 | 5,157 |
2015-11-27 | $19.51 | $19.57 | $19.47 | $19.51 | $38.37 | 1,292 |
2015-11-25 | $19.69 | $19.69 | $19.61 | $19.61 | $38.57 | 1,686 |
2015-11-24 | $19.82 | $19.85 | $19.70 | $19.72 | $38.78 | 3,328 |
2015-11-23 | $19.67 | $19.68 | $19.58 | $19.62 | $38.59 | 2,431 |
2015-11-20 | $19.86 | $19.86 | $19.66 | $19.66 | $38.67 | 32,445 |
2015-11-19 | $19.88 | $19.92 | $19.86 | $19.87 | $39.09 | 6,050 |
2015-11-18 | $20.11 | $20.18 | $19.97 | $19.97 | $39.27 | 15,356 |
2015-11-17 | $20.14 | $20.14 | $19.99 | $20.12 | $39.57 | 4,614 |
2015-11-16 | $20.40 | $20.40 | $20.19 | $20.19 | $39.71 | 6,793 |
2015-11-13 | $20.13 | $20.41 | $20.13 | $20.39 | $40.10 | 4,390 |
2015-11-12 | $20.11 | $20.21 | $20.10 | $20.16 | $39.65 | 10,440 |
2015-11-11 | $20.07 | $20.07 | $20.01 | $20.02 | $39.37 | 1,427 |
2015-11-10 | $20.17 | $20.17 | $20.05 | $20.09 | $39.51 | 15,933 |
2015-11-09 | $20.16 | $20.36 | $20.09 | $20.27 | $39.86 | 7,716 |
2015-11-06 | $19.73 | $20.05 | $19.67 | $19.99 | $39.32 | 24,274 |
2015-11-05 | $19.51 | $19.51 | $19.47 | $19.49 | $38.33 | 2,018 |
2015-11-04 | $19.35 | $19.53 | $19.35 | $19.51 | $38.37 | 7,929 |
2015-11-03 | $19.25 | $19.43 | $19.25 | $19.39 | $38.13 | 4,541 |
2015-11-02 | $19.52 | $19.52 | $19.24 | $19.28 | $37.91 | 4,711 |
2015-10-30 | $19.64 | $19.64 | $19.59 | $19.63 | $38.61 | 2,589 |
2015-10-29 | $19.50 | $19.63 | $19.49 | $19.49 | $38.34 | 4,108 |
2015-10-28 | $19.49 | $19.78 | $19.43 | $19.50 | $38.35 | 5,454 |
2015-10-27 | $19.56 | $19.65 | $19.53 | $19.57 | $38.49 | 1,778 |
2015-10-26 | $19.52 | $19.66 | $19.52 | $19.53 | $38.42 | 7,881 |
2015-10-23 | $19.44 | $19.60 | $19.38 | $19.52 | $38.39 | 4,343 |
2015-10-22 | $19.44 | $19.50 | $19.33 | $19.38 | $38.11 | 4,418 |
2015-10-21 | $19.44 | $19.56 | $19.42 | $19.54 | $38.43 | 1,847 |
2015-10-20 | $19.50 | $19.57 | $19.49 | $19.51 | $38.37 | 3,268 |
2015-10-19 | $19.71 | $19.72 | $19.58 | $19.58 | $38.51 | 5,417 |
2015-10-16 | $19.80 | $19.86 | $19.70 | $19.74 | $38.82 | 8,684 |
2015-10-15 | $20.08 | $20.10 | $19.91 | $19.91 | $39.16 | 3,055 |
2015-10-14 | $19.98 | $20.17 | $19.98 | $20.17 | $39.67 | 1,996 |
2015-10-13 | $19.93 | $20.04 | $19.87 | $20.04 | $39.41 | 6,315 |
2015-10-12 | $19.94 | $19.99 | $19.86 | $19.87 | $39.08 | 5,494 |
2015-10-09 | $19.89 | $20.06 | $19.89 | $19.97 | $39.27 | 4,092 |
2015-10-08 | $20.15 | $20.15 | $19.94 | $19.94 | $39.22 | 3,973 |
2015-10-07 | $20.28 | $20.29 | $20.13 | $20.13 | $39.58 | 6,987 |
2015-10-06 | $20.29 | $20.36 | $20.19 | $20.34 | $39.99 | 125,612 |
2015-10-05 | $20.61 | $20.61 | $20.26 | $20.28 | $39.87 | 23,136 |
2015-10-02 | $20.80 | $21.04 | $20.65 | $20.65 | $40.61 | 14,358 |
2015-10-01 | $20.92 | $21.05 | $20.83 | $20.83 | $40.97 | 13,650 |
2015-09-30 | $20.98 | $21.09 | $20.92 | $20.94 | $41.18 | 4,243 |
2015-09-29 | $21.31 | $21.32 | $21.04 | $21.12 | $41.54 | 11,710 |
2015-09-28 | $21.02 | $21.43 | $21.00 | $21.31 | $41.91 | 66,005 |
2015-09-25 | $21.01 | $21.01 | $20.79 | $20.92 | $41.14 | 16,571 |
2015-09-24 | $20.87 | $21.14 | $20.81 | $21.02 | $41.34 | 399,530 |
2015-09-23 | $20.86 | $20.97 | $20.74 | $20.82 | $40.95 | 21,386 |
2015-09-22 | $20.79 | $21.00 | $20.74 | $20.94 | $41.18 | 35,339 |
2015-09-21 | $20.87 | $20.87 | $20.59 | $20.67 | $40.65 | 80,439 |
2015-09-18 | $21.01 | $21.01 | $20.62 | $20.84 | $40.99 | 1,217,404 |
2015-09-17 | $21.02 | $21.10 | $20.43 | $20.79 | $40.89 | 112,142 |
2015-09-16 | $21.39 | $21.39 | $20.96 | $21.00 | $41.30 | 37,771 |
2015-09-15 | $21.50 | $21.57 | $21.20 | $21.26 | $41.81 | 54,671 |
2015-09-14 | $21.37 | $21.50 | $21.37 | $21.44 | $42.17 | 50,718 |
2015-09-11 | $21.66 | $21.82 | $21.44 | $21.44 | $42.17 | 28,690 |
2015-09-10 | $21.87 | $21.87 | $21.58 | $21.80 | $42.87 | 15,639 |
2015-09-09 | $21.43 | $21.85 | $21.31 | $21.83 | $42.93 | 31,303 |
2015-09-08 | $21.75 | $21.77 | $21.51 | $21.58 | $42.44 | 1,555,231 |
2015-09-04 | $21.66 | $22.01 | $21.66 | $21.87 | $43.01 | 9,918 |
2015-09-03 | $21.46 | $21.50 | $21.35 | $21.46 | $42.21 | 2,730 |
2015-09-02 | $21.64 | $21.73 | $21.34 | $21.61 | $42.50 | 10,515 |
2015-09-01 | $21.62 | $21.85 | $21.60 | $21.76 | $42.80 | 16,288 |
2015-08-31 | $21.04 | $21.36 | $21.01 | $21.34 | $41.97 | 11,847 |
2015-08-28 | $20.99 | $21.02 | $20.93 | $20.98 | $41.26 | 3,747 |
2015-08-27 | $21.25 | $21.25 | $20.77 | $20.99 | $41.28 | 9,978 |
2015-08-26 | $21.58 | $21.79 | $21.48 | $21.51 | $42.31 | 9,016 |
2015-08-25 | $21.13 | $21.91 | $21.11 | $21.91 | $43.09 | 4,321 |
2015-08-24 | $21.14 | $23.11 | $19.07 | $21.34 | $41.97 | 43,552 |
2015-08-21 | $20.13 | $20.42 | $20.08 | $20.42 | $40.16 | 15,940 |
2015-08-20 | $19.95 | $20.04 | $19.91 | $20.02 | $39.37 | 3,696 |
2015-08-19 | $19.82 | $19.97 | $19.82 | $19.87 | $39.08 | 2,509 |
2015-08-18 | $19.78 | $19.78 | $19.73 | $19.77 | $38.88 | 3,409 |
2015-08-17 | $19.93 | $19.93 | $19.77 | $19.77 | $38.88 | 1,574 |
2015-08-14 | $19.99 | $20.04 | $19.92 | $19.92 | $39.18 | 3,596 |
2015-08-13 | $20.10 | $20.18 | $19.96 | $20.05 | $39.43 | 5,729 |
2015-08-12 | $20.19 | $20.28 | $20.09 | $20.09 | $39.52 | 548,294 |
ProShares Short Real Estate (REK) News Headlines
Recent ProShares Short Real Estate (REK) News
Similar Companies to ProShares Short Real Estate (REK) 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 | -- | -- | -- |