ProShares UltraShort Technology (REW) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.59 ($-0.32) -2.93%
ProShares UltraShort Technology - Daily Information
Click for more stock information on ProShares UltraShort Technology.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $10.38 |
Previous Close | $10.59 |
High | $10.59 |
Low | $10.21 |
Adjusted Open | $10.38 |
Previous Adjusted Close | $10.59 |
Adjusted High | $10.59 |
Adjusted Low | $10.21 |
About ProShares UltraShort Technology (REW)
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 technology sector of the U.S. equity market. Component companies include, among others, those involved in computers and office equipment, software, communications technology, semiconductors, diversified technology services and Internet services. The Index is published under the Bloomberg ticker symbol “DJUSTC.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/ or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology and software and services industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort Technology (REW)
Historical Stock Data for ProShares UltraShort Technology (REW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $10.38 | $10.59 | $10.21 | $10.59 | $10.59 | 35,903 |
2025-04-30 | $11.34 | $11.52 | $10.80 | $10.91 | $10.91 | 62,732 |
2025-04-29 | $11.21 | $11.21 | $10.88 | $10.94 | $10.94 | 31,779 |
2025-04-28 | $11.03 | $11.36 | $10.98 | $11.07 | $11.07 | 46,803 |
2025-04-25 | $11.45 | $11.45 | $10.99 | $11.03 | $11.03 | 35,234 |
2025-04-24 | $12.04 | $12.04 | $11.33 | $11.36 | $11.36 | 34,474 |
2025-04-23 | $12.05 | $12.36 | $11.74 | $12.31 | $12.31 | 61,733 |
2025-04-22 | $13.37 | $13.45 | $12.85 | $13.00 | $13.00 | 81,409 |
2025-04-21 | $13.45 | $14.04 | $13.39 | $13.67 | $13.67 | 84,498 |
2025-04-17 | $12.66 | $13.10 | $12.66 | $13.02 | $13.02 | 81,256 |
2025-04-16 | $12.47 | $13.23 | $12.41 | $12.85 | $12.85 | 46,346 |
2025-04-15 | $12.08 | $12.08 | $11.83 | $12.02 | $12.02 | 39,593 |
2025-04-14 | $11.56 | $12.35 | $11.55 | $12.11 | $12.11 | 86,167 |
2025-04-11 | $12.93 | $13.14 | $12.25 | $12.34 | $12.34 | 57,121 |
2025-04-10 | $12.55 | $13.58 | $12.40 | $12.82 | $12.82 | 44,182 |
2025-04-09 | $16.09 | $16.09 | $11.54 | $11.75 | $11.75 | 159,053 |
2025-04-08 | $14.21 | $16.56 | $13.86 | $15.99 | $15.99 | 105,825 |
2025-04-07 | $16.91 | $17.22 | $14.04 | $15.36 | $15.36 | 175,152 |
2025-04-04 | $14.53 | $15.61 | $14.45 | $15.56 | $15.56 | 135,790 |
2025-04-03 | $13.37 | $13.80 | $13.18 | $13.74 | $13.74 | 97,958 |
2025-04-02 | $12.68 | $12.68 | $11.93 | $12.11 | $12.11 | 81,365 |
2025-04-01 | $12.60 | $12.76 | $12.28 | $12.32 | $12.32 | 42,269 |
2025-03-31 | $12.94 | $13.15 | $12.42 | $12.45 | $12.45 | 113,560 |
2025-03-28 | $12.07 | $12.54 | $11.97 | $12.44 | $12.44 | 25,990 |
2025-03-27 | $11.97 | $11.99 | $11.71 | $11.86 | $11.86 | 15,762 |
2025-03-26 | $11.25 | $11.74 | $11.19 | $11.66 | $11.66 | 19,099 |
2025-03-25 | $11.29 | $11.33 | $11.25 | $11.26 | $11.16 | 25,467 |
2025-03-24 | $11.35 | $11.44 | $11.29 | $11.31 | $11.22 | 41,973 |
2025-03-21 | $12.15 | $12.18 | $11.79 | $11.79 | $11.79 | 40,022 |
2025-03-20 | $11.83 | $11.88 | $11.60 | $11.84 | $11.84 | 16,550 |
2025-03-19 | $11.78 | $11.94 | $11.50 | $11.65 | $11.65 | 29,688 |
2025-03-18 | $11.87 | $12.01 | $11.85 | $11.96 | $11.96 | 30,049 |
2025-03-17 | $11.63 | $11.83 | $11.49 | $11.58 | $11.58 | 30,069 |
2025-03-14 | $12.25 | $12.25 | $11.73 | $11.74 | $11.74 | 48,996 |
2025-03-13 | $12.16 | $12.58 | $12.09 | $12.51 | $12.51 | 30,887 |
2025-03-12 | $11.96 | $12.26 | $11.84 | $12.03 | $12.03 | 44,748 |
2025-03-11 | $12.35 | $12.68 | $12.06 | $12.46 | $12.46 | 75,968 |
2025-03-10 | $11.76 | $12.54 | $11.76 | $12.24 | $12.24 | 100,760 |
2025-03-07 | $11.81 | $11.99 | $11.35 | $11.35 | $11.35 | 45,733 |
2025-03-06 | $11.55 | $11.77 | $11.21 | $11.68 | $11.68 | 47,783 |
2025-03-05 | $11.30 | $11.60 | $11.01 | $11.07 | $11.07 | 33,147 |
2025-03-04 | $11.60 | $11.81 | $10.99 | $11.36 | $11.36 | 120,676 |
2025-03-03 | $10.60 | $11.50 | $10.45 | $11.34 | $11.34 | 49,879 |
2025-02-28 | $11.20 | $11.25 | $10.68 | $10.69 | $10.69 | 97,288 |
2025-02-27 | $10.13 | $11.00 | $10.12 | $11.00 | $11.00 | 67,461 |
2025-02-26 | $10.30 | $10.37 | $10.06 | $10.24 | $10.24 | 34,895 |
2025-02-25 | $10.27 | $10.59 | $10.25 | $10.47 | $10.47 | 41,709 |
2025-02-24 | $9.91 | $10.21 | $9.80 | $10.20 | $10.20 | 93,895 |
2025-02-21 | $9.44 | $9.92 | $9.44 | $9.92 | $9.92 | 38,626 |
2025-02-20 | $9.34 | $9.59 | $9.34 | $9.43 | $9.43 | 27,641 |
2025-02-19 | $9.43 | $9.48 | $9.26 | $9.34 | $9.34 | 8,721 |
2025-02-18 | $9.42 | $9.46 | $9.35 | $9.36 | $9.36 | 13,367 |
2025-02-14 | $9.56 | $9.62 | $9.48 | $9.49 | $9.49 | 22,426 |
2025-02-13 | $9.70 | $9.81 | $9.55 | $9.55 | $9.55 | 76,487 |
2025-02-12 | $10.10 | $10.10 | $9.82 | $9.83 | $9.83 | 22,386 |
2025-02-11 | $9.83 | $9.83 | $9.71 | $9.79 | $9.79 | 14,335 |
2025-02-10 | $9.89 | $9.90 | $9.74 | $9.78 | $9.78 | 16,698 |
2025-02-07 | $9.76 | $10.11 | $9.75 | $10.08 | $10.08 | 15,010 |
2025-02-06 | $9.88 | $10.03 | $9.88 | $9.89 | $9.89 | 15,676 |
2025-02-05 | $10.21 | $10.27 | $9.95 | $9.95 | $9.95 | 23,224 |
2025-02-04 | $10.48 | $10.48 | $10.21 | $10.24 | $10.24 | 24,959 |
2025-02-03 | $10.74 | $10.82 | $10.43 | $10.53 | $10.53 | 58,081 |
2025-01-31 | $9.93 | $10.30 | $9.84 | $10.27 | $10.27 | 62,569 |
2025-01-30 | $10.20 | $10.33 | $10.09 | $10.16 | $10.16 | 47,755 |
2025-01-29 | $10.01 | $10.32 | $10.01 | $10.20 | $10.20 | 36,043 |
2025-01-28 | $10.38 | $10.62 | $9.98 | $10.03 | $10.03 | 37,512 |
2025-01-27 | $10.52 | $10.68 | $10.31 | $10.55 | $10.55 | 60,495 |
2025-01-24 | $9.40 | $9.67 | $9.39 | $9.62 | $9.62 | 9,745 |
2025-01-23 | $9.60 | $9.61 | $9.42 | $9.44 | $9.44 | 36,877 |
2025-01-22 | $9.61 | $9.61 | $9.42 | $9.46 | $9.46 | 69,036 |
2025-01-21 | $10.01 | $10.12 | $9.86 | $9.90 | $9.90 | 12,179 |
2025-01-17 | $10.02 | $10.12 | $10.00 | $10.06 | $10.06 | 26,855 |
2025-01-16 | $10.12 | $10.37 | $10.12 | $10.37 | $10.37 | 15,447 |
2025-01-15 | $10.33 | $10.38 | $10.15 | $10.22 | $10.22 | 29,641 |
2025-01-14 | $10.48 | $10.76 | $10.48 | $10.65 | $10.65 | 17,937 |
2025-01-13 | $10.90 | $10.92 | $10.66 | $10.66 | $10.66 | 62,135 |
2025-01-10 | $10.33 | $10.64 | $10.33 | $10.54 | $10.54 | 72,063 |
2025-01-08 | $10.07 | $10.22 | $10.03 | $10.09 | $10.09 | 29,612 |
2025-01-07 | $9.62 | $10.12 | $9.62 | $10.06 | $10.06 | 75,223 |
2025-01-06 | $9.75 | $9.75 | $9.48 | $9.69 | $9.69 | 149,769 |
2025-01-03 | $10.12 | $10.12 | $9.90 | $9.93 | $9.93 | 55,777 |
2025-01-02 | $10.06 | $10.41 | $10.02 | $10.24 | $10.24 | 40,564 |
2024-12-31 | $10.03 | $10.24 | $9.99 | $10.20 | $10.20 | 25,681 |
2024-12-30 | $10.07 | $10.16 | $9.88 | $10.03 | $10.03 | 31,923 |
2024-12-27 | $9.72 | $9.94 | $9.72 | $9.79 | $9.79 | 12,503 |
2024-12-26 | $9.60 | $9.63 | $9.45 | $9.52 | $9.52 | 13,863 |
2024-12-24 | $9.62 | $9.63 | $9.54 | $9.55 | $9.55 | 17,059 |
2024-12-23 | $9.84 | $9.93 | $9.71 | $9.73 | $9.73 | 35,211 |
2024-12-20 | $10.57 | $10.57 | $9.94 | $10.10 | $9.93 | 53,717 |
2024-12-19 | $10.23 | $10.40 | $10.16 | $10.40 | $10.23 | 167,495 |
2024-12-18 | $9.77 | $10.34 | $9.66 | $10.32 | $10.15 | 19,791 |
2024-12-17 | $9.75 | $9.83 | $9.73 | $9.76 | $9.59 | 6,767 |
2024-12-16 | $9.82 | $9.82 | $9.63 | $9.65 | $9.49 | 21,988 |
2024-12-13 | $9.77 | $9.99 | $9.77 | $9.84 | $9.67 | 18,575 |
2024-12-12 | $9.94 | $9.94 | $9.87 | $9.91 | $9.74 | 5,878 |
2024-12-11 | $10.05 | $10.05 | $9.75 | $9.80 | $9.64 | 19,057 |
2024-12-10 | $9.84 | $10.11 | $9.84 | $10.09 | $9.92 | 6,803 |
2024-12-09 | $9.75 | $9.85 | $9.74 | $9.83 | $9.83 | 13,165 |
2024-12-06 | $9.76 | $9.76 | $9.60 | $9.69 | $9.69 | 26,697 |
2024-12-05 | $9.71 | $9.76 | $9.67 | $9.76 | $9.76 | 15,071 |
2024-12-04 | $9.76 | $9.76 | $9.63 | $9.65 | $9.65 | 17,238 |
2024-12-03 | $10.10 | $10.13 | $10.01 | $10.01 | $10.01 | 22,423 |
2024-12-02 | $10.11 | $10.12 | $10.01 | $10.08 | $10.08 | 17,491 |
2024-11-29 | $10.26 | $10.27 | $10.23 | $10.26 | $10.26 | 3,383 |
2024-11-27 | $10.37 | $10.59 | $10.35 | $10.46 | $10.46 | 10,295 |
2024-11-26 | $10.20 | $10.25 | $10.17 | $10.17 | $10.17 | 5,697 |
2024-11-25 | $10.19 | $10.33 | $10.11 | $10.27 | $10.27 | 22,822 |
2024-11-22 | $10.23 | $10.38 | $10.23 | $10.26 | $10.26 | 15,004 |
2024-11-21 | $10.20 | $10.59 | $10.17 | $10.26 | $10.26 | 90,179 |
2024-11-20 | $10.47 | $10.75 | $10.46 | $10.51 | $10.51 | 16,897 |
2024-11-19 | $10.72 | $10.72 | $10.45 | $10.48 | $10.48 | 12,093 |
2024-11-18 | $10.73 | $10.77 | $10.55 | $10.65 | $10.65 | 16,756 |
2024-11-15 | $10.41 | $10.81 | $10.41 | $10.81 | $10.81 | 53,829 |
2024-11-14 | $10.16 | $10.20 | $10.08 | $10.20 | $10.20 | 8,803 |
2024-11-13 | $10.04 | $10.16 | $9.97 | $10.09 | $10.09 | 8,746 |
2024-11-12 | $10.07 | $10.13 | $10.03 | $10.03 | $10.03 | 3,829 |
2024-11-11 | $10.11 | $10.12 | $10.06 | $10.07 | $10.07 | 3,072 |
2024-11-08 | $9.91 | $10.00 | $9.91 | $9.95 | $9.95 | 3,802 |
2024-11-07 | $10.04 | $10.08 | $9.88 | $9.91 | $9.91 | 14,212 |
2024-11-06 | $10.46 | $10.46 | $10.26 | $10.26 | $10.26 | 17,931 |
2024-11-05 | $10.97 | $10.99 | $10.87 | $10.87 | $10.87 | 7,558 |
2024-11-04 | $11.09 | $11.21 | $11.07 | $11.19 | $11.19 | 13,338 |
2024-11-01 | $11.16 | $11.18 | $11.00 | $11.16 | $11.16 | 8,668 |
2024-10-31 | $11.08 | $11.30 | $11.08 | $11.27 | $11.27 | 15,305 |
2024-10-30 | $10.46 | $10.64 | $10.46 | $10.64 | $10.64 | 15,121 |
2024-10-29 | $10.60 | $10.60 | $10.25 | $10.32 | $10.32 | 20,393 |
2024-10-28 | $10.50 | $10.58 | $10.47 | $10.58 | $10.58 | 8,849 |
2024-10-25 | $10.54 | $10.59 | $10.36 | $10.55 | $10.55 | 66,656 |
2024-10-24 | $10.65 | $10.77 | $10.64 | $10.68 | $10.68 | 11,772 |
2024-10-23 | $10.55 | $10.92 | $10.51 | $10.75 | $10.75 | 64,385 |
2024-10-22 | $10.54 | $10.54 | $10.38 | $10.39 | $10.39 | 5,358 |
2024-10-21 | $10.54 | $10.54 | $10.42 | $10.42 | $10.42 | 5,908 |
2024-10-18 | $10.48 | $10.52 | $10.44 | $10.50 | $10.50 | 1,875 |
2024-10-17 | $10.35 | $10.55 | $10.35 | $10.55 | $10.55 | 5,133 |
2024-10-16 | $10.61 | $10.72 | $10.61 | $10.63 | $10.63 | 4,121 |
2024-10-15 | $10.37 | $10.69 | $10.37 | $10.65 | $10.65 | 5,012 |
2024-10-14 | $10.28 | $10.34 | $10.21 | $10.26 | $10.26 | 3,470 |
2024-10-11 | $10.63 | $10.63 | $10.48 | $10.49 | $10.49 | 1,030 |
2024-10-10 | $10.69 | $10.69 | $10.48 | $10.52 | $10.52 | 8,973 |
2024-10-09 | $10.74 | $10.74 | $10.50 | $10.52 | $10.52 | 12,380 |
2024-10-08 | $10.97 | $10.97 | $10.75 | $10.75 | $10.75 | 4,871 |
2024-10-07 | $11.01 | $11.17 | $11.01 | $11.17 | $11.17 | 6,914 |
2024-10-04 | $10.99 | $11.23 | $10.99 | $11.01 | $11.01 | 7,220 |
2024-10-03 | $11.36 | $11.37 | $11.11 | $11.27 | $11.27 | 6,095 |
2024-10-02 | $11.48 | $11.48 | $11.24 | $11.32 | $11.32 | 19,911 |
2024-10-01 | $11.10 | $11.56 | $11.10 | $11.49 | $11.49 | 6,600 |
2024-09-30 | $11.03 | $11.21 | $10.97 | $10.97 | $10.97 | 7,534 |
2024-09-27 | $10.82 | $11.10 | $10.82 | $11.02 | $11.02 | 4,742 |
2024-09-26 | $10.70 | $11.04 | $10.70 | $10.82 | $10.82 | 31,498 |
2024-09-25 | $11.18 | $11.18 | $11.01 | $11.11 | $11.11 | 12,874 |
2024-09-24 | $11.40 | $11.60 | $11.29 | $11.36 | $11.19 | 29,870 |
2024-09-23 | $11.49 | $11.52 | $11.46 | $11.49 | $11.31 | 4,872 |
2024-09-20 | $11.50 | $11.67 | $11.39 | $11.48 | $11.30 | 25,901 |
2024-09-19 | $11.36 | $11.50 | $11.20 | $11.37 | $11.19 | 33,809 |
2024-09-18 | $11.96 | $12.06 | $11.64 | $12.06 | $11.87 | 19,561 |
2024-09-17 | $11.54 | $11.90 | $11.54 | $11.85 | $11.67 | 11,145 |
2024-09-16 | $11.90 | $11.91 | $11.76 | $11.79 | $11.61 | 49,201 |
2024-09-13 | $11.69 | $11.84 | $11.66 | $11.72 | $11.54 | 27,238 |
2024-09-12 | $11.97 | $12.09 | $11.71 | $11.83 | $11.65 | 30,411 |
2024-09-11 | $12.70 | $13.13 | $11.99 | $11.99 | $11.81 | 79,683 |
2024-09-10 | $12.96 | $13.24 | $12.84 | $12.84 | $12.65 | 13,969 |
2024-09-09 | $13.33 | $13.60 | $13.23 | $13.31 | $13.10 | 51,878 |
2024-09-06 | $13.09 | $13.82 | $13.09 | $13.71 | $13.50 | 29,903 |
2024-09-05 | $13.11 | $13.16 | $12.79 | $13.06 | $12.86 | 19,485 |
2024-09-04 | $13.20 | $13.23 | $12.77 | $12.99 | $12.79 | 112,711 |
2024-09-03 | $12.19 | $13.03 | $12.19 | $12.93 | $12.73 | 46,355 |
2024-08-30 | $11.83 | $12.09 | $11.81 | $11.81 | $11.63 | 11,486 |
2024-08-29 | $11.90 | $12.12 | $11.51 | $12.12 | $11.94 | 40,163 |
2024-08-28 | $11.64 | $12.04 | $11.64 | $11.91 | $11.73 | 43,872 |
2024-08-27 | $11.79 | $11.91 | $11.52 | $11.56 | $11.39 | 16,821 |
2024-08-26 | $11.40 | $11.78 | $11.40 | $11.72 | $11.54 | 25,301 |
2024-08-23 | $11.53 | $11.69 | $11.30 | $11.43 | $11.26 | 23,573 |
2024-08-22 | $11.07 | $11.82 | $11.07 | $11.79 | $11.61 | 11,664 |
2024-08-21 | $11.41 | $11.41 | $11.18 | $11.24 | $11.07 | 34,522 |
2024-08-20 | $11.32 | $11.45 | $11.23 | $11.40 | $11.23 | 48,481 |
2024-08-19 | $11.67 | $11.80 | $11.31 | $11.31 | $11.14 | 78,442 |
2024-08-16 | $11.87 | $11.87 | $11.67 | $11.67 | $11.67 | 23,056 |
2024-08-15 | $12.08 | $12.09 | $11.69 | $11.73 | $11.73 | 57,926 |
2024-08-14 | $12.36 | $12.67 | $12.33 | $12.37 | $12.37 | 10,686 |
2024-08-13 | $13.10 | $13.10 | $12.55 | $12.58 | $12.58 | 75,522 |
2024-08-12 | $13.55 | $13.63 | $13.21 | $13.40 | $13.40 | 61,196 |
2024-08-09 | $13.64 | $13.77 | $13.45 | $13.59 | $13.59 | 19,428 |
2024-08-08 | $14.32 | $14.64 | $13.64 | $13.70 | $13.70 | 50,817 |
2024-08-07 | $13.59 | $14.83 | $13.59 | $14.83 | $14.83 | 41,268 |
2024-08-06 | $14.31 | $14.58 | $13.74 | $14.28 | $14.28 | 32,284 |
2024-08-05 | $15.64 | $15.64 | $14.22 | $14.77 | $14.77 | 63,157 |
2024-08-02 | $13.77 | $14.20 | $13.60 | $13.81 | $13.81 | 85,648 |
2024-08-01 | $12.19 | $13.28 | $11.93 | $12.95 | $12.95 | 175,518 |
2024-07-31 | $12.51 | $12.57 | $12.00 | $12.00 | $12.00 | 93,029 |
2024-07-30 | $12.60 | $13.43 | $12.50 | $13.28 | $13.28 | 35,392 |
2024-07-29 | $12.32 | $12.66 | $12.22 | $12.59 | $12.59 | 34,053 |
2024-07-26 | $12.53 | $12.65 | $12.29 | $12.46 | $12.46 | 23,213 |
2024-07-25 | $12.56 | $13.12 | $12.24 | $12.80 | $12.80 | 40,568 |
2024-07-24 | $11.81 | $12.54 | $11.81 | $12.52 | $12.52 | 32,646 |
2024-07-23 | $11.52 | $11.57 | $11.40 | $11.57 | $11.57 | 58,133 |
2024-07-22 | $11.76 | $11.80 | $11.44 | $11.48 | $11.48 | 44,512 |
2024-07-19 | $11.84 | $12.08 | $11.66 | $12.04 | $12.04 | 54,660 |
2024-07-18 | $11.36 | $11.91 | $11.36 | $11.67 | $11.67 | 23,140 |
2024-07-17 | $11.26 | $11.64 | $11.26 | $11.64 | $11.64 | 48,281 |
2024-07-16 | $10.67 | $10.93 | $10.67 | $10.79 | $10.79 | 6,848 |
2024-07-15 | $10.64 | $10.81 | $10.57 | $10.75 | $10.75 | 8,843 |
2024-07-12 | $10.97 | $10.97 | $10.54 | $10.80 | $10.80 | 12,430 |
2024-07-11 | $10.44 | $10.96 | $10.44 | $10.95 | $10.95 | 22,023 |
2024-07-10 | $10.62 | $10.63 | $10.42 | $10.44 | $10.44 | 44,410 |
2024-07-09 | $10.55 | $10.83 | $10.55 | $10.74 | $10.74 | 4,447 |
2024-07-08 | $10.71 | $10.79 | $10.68 | $10.71 | $10.71 | 8,979 |
2024-07-05 | $10.87 | $10.93 | $10.73 | $10.73 | $10.73 | 8,154 |
2024-07-03 | $11.22 | $11.24 | $10.92 | $10.92 | $10.92 | 3,831 |
2024-07-02 | $11.48 | $11.48 | $11.23 | $11.23 | $11.23 | 2,749 |
2024-07-01 | $11.34 | $11.39 | $11.28 | $11.28 | $11.28 | 3,215 |
2024-06-28 | $11.39 | $11.45 | $11.08 | $11.45 | $11.45 | 6,627 |
2024-06-27 | $11.40 | $11.47 | $11.36 | $11.47 | $11.47 | 18,797 |
2024-06-26 | $11.44 | $11.59 | $11.38 | $11.55 | $11.55 | 35,975 |
2024-06-25 | $11.79 | $11.94 | $11.59 | $11.59 | $11.44 | 28,563 |
2024-06-24 | $11.76 | $12.04 | $11.66 | $12.04 | $11.89 | 39,783 |
2024-06-21 | $11.49 | $11.49 | $11.33 | $11.45 | $11.45 | 1,095 |
2024-06-20 | $11.25 | $11.43 | $11.23 | $11.38 | $11.38 | 10,812 |
2024-06-18 | $11.11 | $11.21 | $11.03 | $11.03 | $11.03 | 39,291 |
2024-06-17 | $11.46 | $11.48 | $11.10 | $11.17 | $11.17 | 39,268 |
2024-06-14 | $11.50 | $11.53 | $11.48 | $11.52 | $11.52 | 8,349 |
2024-06-13 | $11.51 | $11.61 | $11.51 | $11.55 | $11.55 | 967 |
2024-06-12 | $11.88 | $11.88 | $11.65 | $11.71 | $11.71 | 7,305 |
2024-06-11 | $12.81 | $12.81 | $12.30 | $12.30 | $12.30 | 5,585 |
2024-06-10 | $12.80 | $12.80 | $12.71 | $12.78 | $12.78 | 4,152 |
2024-06-07 | $12.82 | $12.83 | $12.71 | $12.81 | $12.81 | 2,233 |
2024-06-06 | $12.85 | $12.86 | $12.82 | $12.86 | $12.86 | 6,798 |
2024-06-05 | $13.18 | $13.18 | $12.79 | $12.79 | $12.79 | 9,359 |
2024-06-04 | $13.50 | $13.50 | $13.37 | $13.37 | $13.37 | 828 |
2024-06-03 | $13.22 | $13.70 | $13.22 | $13.46 | $13.46 | 5,186 |
2024-05-31 | $13.45 | $14.04 | $13.45 | $13.52 | $13.52 | 12,503 |
2024-05-30 | $13.20 | $13.57 | $13.20 | $13.49 | $13.49 | 16,221 |
2024-05-29 | $12.96 | $12.96 | $12.82 | $12.93 | $12.93 | 2,722 |
2024-05-28 | $12.74 | $12.84 | $12.70 | $12.79 | $12.79 | 3,672 |
2024-05-24 | $13.02 | $13.02 | $12.80 | $12.85 | $12.85 | 7,364 |
2024-05-23 | $12.61 | $13.08 | $12.61 | $13.06 | $13.06 | 10,142 |
2024-05-22 | $12.99 | $12.99 | $12.87 | $12.87 | $12.87 | 772 |
2024-05-21 | $13.00 | $13.00 | $12.85 | $12.87 | $12.87 | 9,308 |
2024-05-20 | $13.25 | $13.25 | $12.90 | $12.96 | $12.96 | 12,169 |
2024-05-17 | $13.23 | $13.34 | $13.20 | $13.23 | $13.23 | 10,542 |
2024-05-16 | $13.05 | $13.14 | $13.02 | $13.14 | $13.14 | 3,955 |
2024-05-15 | $13.57 | $13.57 | $13.05 | $13.08 | $13.08 | 13,491 |
2024-05-14 | $13.87 | $13.87 | $13.66 | $13.67 | $13.67 | 1,919 |
2024-05-13 | $13.85 | $14.01 | $13.85 | $13.92 | $13.92 | 2,718 |
2024-05-10 | $14.05 | $14.09 | $13.88 | $14.03 | $14.03 | 4,206 |
2024-05-09 | $14.23 | $14.23 | $14.13 | $14.16 | $14.16 | 11,603 |
2024-05-08 | $14.15 | $14.17 | $14.12 | $14.12 | $14.12 | 1,826 |
2024-05-07 | $14.05 | $14.19 | $14.05 | $14.19 | $14.19 | 10,270 |
2024-05-06 | $14.28 | $14.32 | $14.13 | $14.13 | $14.13 | 8,926 |
2024-05-03 | $14.54 | $14.54 | $14.34 | $14.43 | $14.43 | 23,473 |
2024-05-02 | $15.40 | $15.73 | $15.25 | $15.34 | $15.34 | 8,634 |
2024-05-01 | $15.62 | $15.68 | $15.14 | $15.67 | $15.67 | 11,877 |
2024-04-30 | $14.84 | $15.41 | $14.77 | $15.41 | $15.41 | 14,573 |
2024-04-29 | $14.80 | $14.87 | $14.73 | $14.76 | $14.76 | 15,517 |
2024-04-26 | $15.03 | $15.03 | $14.74 | $14.86 | $14.86 | 7,620 |
2024-04-25 | $15.58 | $15.65 | $15.19 | $15.23 | $15.23 | 10,944 |
2024-04-24 | $14.99 | $15.23 | $14.98 | $15.12 | $15.12 | 3,993 |
2024-04-23 | $15.54 | $15.55 | $15.21 | $15.27 | $15.27 | 23,205 |
2024-04-22 | $15.71 | $16.06 | $15.54 | $15.75 | $15.75 | 55,762 |
2024-04-19 | $15.55 | $16.09 | $15.42 | $16.03 | $16.03 | 48,602 |
2024-04-18 | $15.08 | $15.39 | $15.00 | $15.39 | $15.39 | 19,058 |
2024-04-17 | $14.49 | $15.00 | $14.49 | $15.00 | $15.00 | 17,702 |
2024-04-16 | $14.61 | $14.65 | $14.46 | $14.55 | $14.55 | 12,333 |
2024-04-15 | $13.88 | $14.62 | $13.88 | $14.62 | $14.62 | 20,535 |
2024-04-12 | $13.81 | $14.12 | $13.81 | $14.05 | $14.05 | 15,368 |
2024-04-11 | $14.11 | $14.13 | $13.61 | $13.61 | $13.61 | 8,386 |
2024-04-10 | $14.26 | $14.28 | $14.09 | $14.18 | $14.18 | 68,158 |
2024-04-09 | $7.06 | $7.06 | $6.95 | $6.95 | $13.90 | 1,759 |
2024-04-08 | $6.94 | $7.02 | $6.94 | $6.99 | $13.97 | 506 |
2024-04-05 | $7.06 | $7.06 | $6.91 | $6.95 | $13.90 | 10,153 |
2024-04-04 | $6.75 | $7.13 | $6.75 | $7.13 | $14.26 | 8,474 |
2024-04-03 | $7.00 | $7.00 | $6.85 | $6.90 | $13.80 | 7,923 |
2024-04-02 | $7.00 | $7.04 | $6.93 | $6.93 | $13.86 | 9,253 |
2024-04-01 | $6.72 | $6.83 | $6.70 | $6.82 | $13.64 | 19,021 |
2024-03-28 | $6.82 | $6.84 | $6.81 | $6.81 | $6.81 | 5,928 |
2024-03-27 | $6.84 | $6.91 | $6.81 | $6.81 | $6.81 | 19,171 |
2024-03-26 | $6.78 | $6.89 | $6.75 | $6.89 | $6.89 | 23,249 |
2024-03-25 | $6.87 | $6.95 | $6.77 | $6.82 | $6.82 | 48,031 |
2024-03-22 | $6.72 | $6.76 | $6.69 | $6.71 | $6.71 | 5,419 |
2024-03-21 | $6.57 | $6.73 | $6.55 | $6.70 | $6.70 | 121,230 |
2024-03-20 | $6.85 | $6.92 | $6.72 | $6.75 | $6.75 | 21,292 |
2024-03-19 | $7.12 | $7.13 | $6.94 | $6.95 | $6.90 | 34,106 |
2024-03-18 | $6.97 | $7.01 | $6.87 | $7.01 | $6.96 | 40,997 |
2024-03-15 | $7.00 | $7.12 | $7.00 | $7.08 | $7.03 | 52,488 |
2024-03-14 | $6.82 | $6.92 | $6.75 | $6.87 | $6.82 | 20,033 |
2024-03-13 | $6.73 | $6.89 | $6.73 | $6.86 | $6.81 | 21,395 |
2024-03-12 | $6.83 | $6.95 | $6.70 | $6.70 | $6.65 | 37,601 |
2024-03-11 | $7.04 | $7.08 | $6.96 | $7.00 | $6.95 | 40,587 |
2024-03-08 | $6.75 | $6.96 | $6.64 | $6.96 | $6.96 | 23,159 |
2024-03-07 | $6.86 | $6.86 | $6.71 | $6.73 | $6.73 | 22,324 |
2024-03-06 | $6.92 | $7.01 | $6.87 | $6.97 | $6.97 | 35,924 |
2024-03-05 | $6.85 | $7.13 | $6.85 | $7.09 | $7.09 | 49,941 |
2024-03-04 | $6.74 | $6.76 | $6.68 | $6.73 | $6.73 | 14,697 |
2024-03-01 | $6.91 | $6.91 | $6.72 | $6.74 | $6.74 | 49,192 |
2024-02-29 | $7.06 | $7.14 | $6.96 | $6.98 | $6.98 | 12,834 |
2024-02-28 | $7.16 | $7.19 | $7.11 | $7.13 | $7.13 | 6,342 |
2024-02-27 | $7.09 | $7.17 | $7.06 | $7.06 | $7.06 | 8,936 |
2024-02-26 | $7.01 | $7.09 | $7.01 | $7.07 | $7.07 | 7,748 |
2024-02-23 | $6.98 | $7.13 | $6.93 | $7.07 | $7.07 | 16,977 |
2024-02-22 | $7.15 | $7.19 | $7.03 | $7.05 | $7.05 | 71,432 |
2024-02-21 | $7.62 | $7.71 | $7.57 | $7.57 | $7.57 | 32,938 |
2024-02-20 | $7.41 | $7.59 | $7.37 | $7.46 | $7.46 | 50,470 |
2024-02-16 | $7.10 | $7.31 | $7.10 | $7.30 | $7.30 | 27,765 |
2024-02-15 | $7.22 | $7.24 | $7.17 | $7.18 | $7.18 | 9,896 |
2024-02-14 | $7.15 | $7.26 | $7.13 | $7.14 | $7.14 | 23,409 |
2024-02-13 | $7.38 | $7.39 | $7.22 | $7.30 | $7.30 | 38,311 |
2024-02-12 | $6.94 | $7.05 | $6.91 | $7.05 | $7.05 | 10,879 |
2024-02-09 | $7.09 | $7.09 | $6.92 | $6.93 | $6.93 | 9,690 |
2024-02-08 | $7.19 | $7.19 | $7.09 | $7.13 | $7.13 | 26,314 |
2024-02-07 | $7.27 | $7.29 | $7.17 | $7.18 | $7.18 | 16,587 |
2024-02-06 | $7.36 | $7.45 | $7.36 | $7.38 | $7.38 | 16,636 |
2024-02-05 | $7.30 | $7.40 | $7.25 | $7.27 | $7.27 | 13,329 |
2024-02-02 | $7.43 | $7.43 | $7.28 | $7.30 | $7.30 | 27,624 |
2024-02-01 | $7.61 | $7.61 | $7.45 | $7.48 | $7.48 | 32,069 |
2024-01-31 | $7.49 | $7.66 | $7.46 | $7.66 | $7.66 | 52,278 |
2024-01-30 | $7.21 | $7.37 | $7.21 | $7.36 | $7.36 | 10,135 |
2024-01-29 | $7.36 | $7.36 | $7.23 | $7.24 | $7.24 | 30,544 |
2024-01-26 | $7.31 | $7.38 | $7.24 | $7.37 | $7.37 | 75,976 |
2024-01-25 | $7.12 | $7.25 | $7.06 | $7.20 | $7.20 | 49,667 |
2024-01-24 | $7.22 | $7.28 | $7.11 | $7.24 | $7.24 | 34,516 |
2024-01-23 | $7.47 | $7.47 | $7.35 | $7.35 | $7.35 | 3,397 |
2024-01-22 | $7.36 | $7.45 | $7.32 | $7.41 | $7.41 | 37,939 |
2024-01-19 | $7.70 | $7.72 | $7.47 | $7.49 | $7.49 | 54,567 |
2024-01-18 | $7.93 | $7.95 | $7.82 | $7.83 | $7.83 | 33,377 |
2024-01-17 | $8.18 | $8.31 | $8.13 | $8.16 | $8.16 | 38,434 |
2024-01-16 | $8.17 | $8.18 | $8.00 | $8.07 | $8.07 | 31,244 |
2024-01-12 | $8.10 | $8.17 | $8.08 | $8.10 | $8.10 | 11,163 |
2024-01-11 | $8.15 | $8.35 | $8.10 | $8.14 | $8.14 | 42,594 |
2024-01-10 | $8.39 | $8.39 | $8.21 | $8.23 | $8.23 | 9,060 |
2024-01-09 | $8.49 | $8.49 | $8.35 | $8.37 | $8.37 | 9,382 |
2024-01-08 | $8.64 | $8.64 | $8.38 | $8.40 | $8.40 | 34,223 |
2024-01-05 | $8.86 | $8.88 | $8.70 | $8.84 | $8.84 | 35,263 |
2024-01-04 | $8.83 | $8.84 | $8.71 | $8.84 | $8.84 | 3,838 |
2024-01-03 | $8.71 | $8.72 | $8.60 | $8.72 | $8.72 | 37,392 |
2024-01-02 | $8.36 | $8.61 | $8.35 | $8.51 | $8.51 | 19,116 |
2023-12-29 | $8.01 | $8.15 | $8.01 | $8.10 | $8.10 | 3,587 |
2023-12-28 | $8.03 | $8.04 | $8.01 | $8.04 | $8.04 | 1,989 |
2023-12-27 | $8.10 | $8.11 | $8.06 | $8.07 | $8.07 | 5,091 |
2023-12-26 | $8.08 | $8.08 | $8.06 | $8.06 | $8.06 | 1,967 |
2023-12-22 | $8.07 | $8.13 | $8.07 | $8.12 | $8.12 | 8,684 |
2023-12-21 | $8.22 | $8.26 | $8.12 | $8.14 | $8.14 | 8,648 |
2023-12-20 | $8.12 | $8.32 | $8.03 | $8.32 | $8.32 | 12,279 |
2023-12-19 | $8.24 | $8.24 | $8.21 | $8.21 | $8.08 | 6,910 |
2023-12-18 | $8.37 | $8.37 | $8.24 | $8.27 | $8.14 | 12,917 |
2023-12-15 | $8.28 | $8.33 | $8.22 | $8.27 | $8.14 | 4,866 |
2023-12-14 | $8.33 | $8.51 | $8.31 | $8.40 | $8.27 | 23,129 |
2023-12-13 | $8.40 | $8.48 | $8.36 | $8.36 | $8.23 | 2,884 |
2023-12-12 | $8.64 | $8.64 | $8.49 | $8.50 | $8.37 | 22,866 |
2023-12-11 | $8.79 | $8.79 | $8.61 | $8.61 | $8.48 | 13,029 |
2023-12-08 | $8.85 | $8.90 | $8.75 | $8.76 | $8.62 | 11,432 |
2023-12-07 | $9.00 | $9.06 | $8.88 | $8.90 | $8.76 | 10,355 |
2023-12-06 | $8.85 | $9.14 | $8.85 | $9.13 | $8.99 | 37,461 |
2023-12-05 | $9.18 | $9.18 | $8.97 | $8.97 | $8.83 | 6,981 |
2023-12-04 | $9.00 | $9.25 | $9.00 | $9.07 | $8.93 | 39,309 |
2023-12-01 | $8.98 | $9.00 | $8.81 | $8.86 | $8.86 | 13,387 |
2023-11-30 | $8.88 | $9.01 | $8.88 | $8.88 | $8.88 | 8,177 |
2023-11-29 | $8.73 | $8.90 | $8.71 | $8.90 | $8.90 | 4,010 |
2023-11-28 | $8.97 | $8.98 | $8.92 | $8.92 | $8.92 | 2,974 |
2023-11-27 | $8.94 | $8.97 | $8.90 | $8.94 | $8.94 | 16,252 |
2023-11-24 | $8.94 | $8.99 | $8.93 | $8.94 | $8.94 | 6,871 |
2023-11-22 | $8.90 | $8.93 | $8.79 | $8.91 | $8.91 | 12,526 |
2023-11-21 | $8.93 | $9.03 | $8.91 | $8.99 | $8.99 | 18,194 |
2023-11-20 | $9.07 | $9.07 | $8.80 | $8.81 | $8.81 | 10,130 |
2023-11-17 | $9.06 | $9.15 | $9.04 | $9.07 | $9.07 | 10,843 |
2023-11-16 | $9.14 | $9.17 | $9.03 | $9.03 | $9.03 | 14,328 |
2023-11-15 | $9.07 | $9.15 | $9.04 | $9.12 | $9.12 | 161,100 |
2023-11-14 | $9.20 | $9.25 | $9.12 | $9.17 | $9.17 | 13,058 |
2023-11-13 | $9.55 | $9.60 | $9.50 | $9.50 | $9.50 | 18,917 |
2023-11-10 | $9.83 | $9.83 | $9.41 | $9.43 | $9.43 | 210,473 |
2023-11-09 | $9.83 | $9.96 | $9.73 | $9.94 | $9.94 | 15,179 |
2023-11-08 | $9.93 | $9.93 | $9.82 | $9.83 | $9.83 | 11,119 |
2023-11-07 | $10.07 | $10.13 | $9.90 | $9.95 | $9.95 | 24,713 |
2023-11-06 | $10.19 | $10.30 | $10.17 | $10.20 | $10.20 | 8,020 |
2023-11-03 | $10.53 | $10.58 | $10.25 | $10.30 | $10.30 | 29,960 |
2023-11-02 | $10.63 | $10.67 | $10.49 | $10.52 | $10.52 | 24,917 |
2023-11-01 | $11.22 | $11.22 | $10.84 | $10.85 | $10.85 | 14,280 |
2023-10-31 | $11.43 | $11.59 | $11.28 | $11.28 | $11.28 | 8,072 |
2023-10-30 | $11.52 | $11.61 | $11.38 | $11.43 | $11.43 | 13,656 |
2023-10-27 | $11.72 | $11.79 | $11.48 | $11.73 | $11.73 | 155,648 |
2023-10-26 | $11.41 | $11.91 | $11.31 | $11.83 | $11.83 | 25,291 |
2023-10-25 | $11.07 | $11.45 | $10.99 | $11.37 | $11.37 | 16,753 |
2023-10-24 | $11.18 | $11.30 | $11.11 | $11.11 | $11.11 | 21,059 |
2023-10-23 | $11.41 | $11.47 | $11.08 | $11.27 | $11.27 | 25,925 |
2023-10-20 | $10.90 | $11.31 | $10.90 | $11.30 | $11.30 | 25,025 |
2023-10-19 | $10.72 | $10.96 | $10.57 | $10.89 | $10.89 | 13,798 |
2023-10-18 | $10.64 | $10.84 | $10.60 | $10.79 | $10.79 | 34,744 |
2023-10-17 | $10.68 | $10.85 | $10.47 | $10.57 | $10.57 | 40,966 |
2023-10-16 | $10.55 | $10.60 | $10.37 | $10.44 | $10.44 | 14,503 |
2023-10-13 | $10.36 | $10.74 | $10.31 | $10.66 | $10.66 | 21,918 |
2023-10-12 | $10.34 | $10.47 | $10.19 | $10.36 | $10.36 | 12,806 |
2023-10-11 | $10.47 | $10.51 | $10.38 | $10.38 | $10.38 | 6,093 |
2023-10-10 | $10.56 | $10.59 | $10.40 | $10.58 | $10.58 | 39,213 |
2023-10-09 | $10.82 | $10.92 | $10.57 | $10.60 | $10.60 | 30,191 |
2023-10-06 | $11.33 | $11.33 | $10.60 | $10.69 | $10.69 | 30,073 |
2023-10-05 | $11.11 | $11.36 | $11.09 | $11.09 | $11.09 | 14,939 |
2023-10-04 | $11.43 | $11.43 | $11.09 | $11.10 | $11.10 | 15,244 |
2023-10-03 | $11.13 | $11.51 | $11.05 | $11.43 | $11.43 | 22,315 |
2023-10-02 | $11.25 | $11.27 | $10.98 | $11.06 | $11.06 | 9,892 |
2023-09-29 | $11.08 | $11.36 | $11.05 | $11.29 | $11.29 | 11,541 |
2023-09-28 | $11.69 | $11.69 | $11.30 | $11.32 | $11.32 | 18,175 |
2023-09-27 | $11.47 | $11.70 | $11.41 | $11.49 | $11.49 | 13,013 |
2023-09-26 | $11.32 | $11.60 | $11.26 | $11.54 | $11.54 | 28,986 |
2023-09-25 | $11.25 | $11.33 | $11.13 | $11.17 | $11.17 | 131,701 |
2023-09-22 | $11.07 | $11.22 | $10.98 | $11.22 | $11.22 | 8,452 |
2023-09-21 | $11.22 | $11.23 | $11.02 | $11.23 | $11.23 | 34,214 |
2023-09-20 | $10.53 | $10.87 | $10.51 | $10.87 | $10.87 | 7,269 |
2023-09-19 | $10.78 | $10.87 | $10.68 | $10.68 | $10.56 | 20,145 |
2023-09-18 | $10.70 | $10.78 | $10.63 | $10.66 | $10.54 | 12,047 |
2023-09-15 | $10.56 | $10.81 | $10.56 | $10.75 | $10.63 | 23,462 |
2023-09-14 | $10.38 | $10.50 | $10.34 | $10.37 | $10.25 | 9,508 |
2023-09-13 | $10.63 | $10.63 | $10.40 | $10.51 | $10.39 | 44,243 |
2023-09-12 | $10.34 | $10.61 | $10.34 | $10.56 | $10.44 | 11,997 |
2023-09-11 | $10.10 | $10.33 | $10.06 | $10.18 | $10.18 | 7,277 |
2023-09-08 | $10.38 | $10.38 | $10.17 | $10.30 | $10.30 | 11,862 |
2023-09-07 | $10.45 | $10.48 | $10.27 | $10.33 | $10.33 | 24,201 |
2023-09-06 | $9.86 | $10.15 | $9.86 | $10.04 | $10.04 | 12,241 |
2023-09-05 | $9.92 | $9.98 | $9.75 | $9.81 | $9.81 | 7,370 |
2023-09-01 | $9.82 | $9.97 | $9.82 | $9.89 | $9.89 | 7,377 |
2023-08-31 | $9.90 | $9.99 | $9.88 | $9.93 | $9.93 | 3,004 |
2023-08-30 | $10.20 | $10.20 | $10.01 | $10.06 | $10.06 | 9,320 |
2023-08-29 | $10.64 | $10.68 | $10.15 | $10.20 | $10.20 | 11,191 |
2023-08-28 | $10.65 | $10.75 | $10.59 | $10.60 | $10.60 | 13,382 |
2023-08-25 | $10.95 | $11.10 | $10.70 | $10.75 | $10.75 | 10,456 |
2023-08-24 | $10.22 | $11.00 | $10.22 | $10.99 | $10.99 | 23,216 |
2023-08-23 | $10.78 | $10.78 | $10.43 | $10.51 | $10.51 | 56,005 |
2023-08-22 | $10.66 | $10.93 | $10.63 | $10.90 | $10.90 | 19,649 |
2023-08-21 | $11.16 | $11.17 | $10.83 | $10.83 | $10.83 | 11,393 |
2023-08-18 | $11.55 | $11.55 | $11.26 | $11.27 | $11.27 | 17,266 |
2023-08-17 | $10.99 | $11.34 | $10.99 | $11.28 | $11.28 | 8,321 |
2023-08-16 | $10.96 | $11.09 | $10.83 | $11.08 | $11.08 | 10,981 |
2023-08-15 | $10.79 | $10.92 | $10.72 | $10.89 | $10.89 | 8,598 |
2023-08-14 | $11.05 | $11.05 | $10.70 | $10.70 | $10.70 | 28,494 |
2023-08-11 | $11.05 | $11.09 | $10.91 | $11.02 | $11.02 | 28,214 |
2023-08-10 | $10.63 | $10.89 | $10.49 | $10.85 | $10.85 | 30,543 |
2023-08-09 | $10.59 | $10.90 | $10.59 | $10.85 | $10.85 | 28,379 |
2023-08-08 | $10.55 | $10.75 | $10.55 | $10.57 | $10.57 | 5,215 |
2023-08-07 | $10.41 | $10.52 | $10.33 | $10.43 | $10.43 | 15,244 |
2023-08-04 | $10.12 | $10.48 | $10.12 | $10.45 | $10.45 | 15,862 |
2023-08-03 | $10.22 | $10.28 | $10.05 | $10.14 | $10.14 | 36,847 |
2023-08-02 | $9.83 | $10.14 | $9.83 | $10.06 | $10.06 | 39,436 |
2023-08-01 | $9.72 | $9.72 | $9.57 | $9.60 | $9.60 | 122,973 |
2023-07-31 | $9.63 | $9.70 | $9.62 | $9.68 | $9.68 | 6,685 |
2023-07-28 | $9.74 | $9.77 | $9.62 | $9.68 | $9.68 | 13,587 |
2023-07-27 | $9.60 | $10.02 | $9.55 | $9.92 | $9.92 | 121,717 |
2023-07-26 | $9.69 | $10.00 | $9.69 | $9.87 | $9.87 | 22,507 |
2023-07-25 | $9.80 | $9.80 | $9.57 | $9.62 | $9.62 | 4,195 |
2023-07-24 | $9.76 | $9.89 | $9.76 | $9.86 | $9.86 | 118,605 |
2023-07-21 | $9.85 | $9.87 | $9.67 | $9.87 | $9.87 | 28,479 |
2023-07-20 | $9.63 | $9.87 | $9.62 | $9.86 | $9.86 | 11,260 |
2023-07-19 | $9.41 | $9.55 | $9.38 | $9.49 | $9.49 | 139,708 |
2023-07-18 | $9.70 | $9.75 | $9.36 | $9.41 | $9.41 | 19,221 |
2023-07-17 | $9.81 | $9.81 | $9.60 | $9.64 | $9.64 | 12,915 |
2023-07-14 | $9.79 | $9.94 | $9.67 | $9.90 | $9.90 | 10,620 |
2023-07-13 | $10.05 | $10.05 | $9.83 | $9.85 | $9.85 | 9,720 |
2023-07-12 | $10.21 | $10.21 | $10.04 | $10.13 | $10.13 | 22,598 |
2023-07-11 | $10.31 | $10.40 | $10.30 | $10.34 | $10.34 | 4,653 |
2023-07-10 | $10.46 | $10.59 | $10.37 | $10.37 | $10.37 | 8,392 |
2023-07-07 | $10.37 | $10.43 | $10.19 | $10.43 | $10.43 | 12,231 |
2023-07-06 | $10.43 | $10.56 | $10.32 | $10.33 | $10.33 | 18,588 |
2023-07-05 | $10.20 | $10.28 | $10.20 | $10.28 | $10.28 | 3,791 |
2023-07-03 | $10.11 | $10.25 | $10.11 | $10.17 | $10.17 | 5,132 |
2023-06-30 | $10.29 | $10.29 | $10.06 | $10.12 | $10.12 | 23,929 |
2023-06-29 | $10.45 | $10.55 | $10.41 | $10.44 | $10.44 | 8,030 |
2023-06-28 | $10.55 | $10.58 | $10.35 | $10.45 | $10.45 | 10,774 |
2023-06-27 | $10.78 | $10.78 | $10.43 | $10.47 | $10.47 | 15,049 |
2023-06-26 | $10.69 | $10.86 | $10.55 | $10.86 | $10.86 | 10,053 |
2023-06-23 | $10.81 | $10.81 | $10.60 | $10.72 | $10.72 | 13,998 |
2023-06-22 | $10.80 | $10.80 | $10.51 | $10.51 | $10.51 | 7,663 |
2023-06-21 | $10.44 | $10.74 | $10.44 | $10.66 | $10.66 | 14,868 |
2023-06-20 | $10.50 | $10.60 | $10.35 | $10.47 | $10.34 | 13,198 |
2023-06-16 | $10.08 | $10.36 | $10.06 | $10.36 | $10.36 | 19,305 |
2023-06-15 | $10.46 | $10.46 | $10.13 | $10.20 | $10.20 | 22,553 |
2023-06-14 | $10.65 | $10.67 | $10.41 | $10.46 | $10.46 | 11,917 |
2023-06-13 | $10.59 | $10.79 | $10.56 | $10.68 | $10.68 | 33,298 |
2023-06-12 | $11.14 | $11.14 | $10.79 | $10.79 | $10.79 | 16,492 |
2023-06-09 | $11.25 | $11.32 | $11.05 | $11.27 | $11.27 | 24,824 |
2023-06-08 | $11.54 | $11.57 | $11.35 | $11.36 | $11.36 | 11,516 |
2023-06-07 | $11.34 | $11.65 | $11.18 | $11.63 | $11.63 | 33,798 |
2023-06-06 | $11.35 | $11.41 | $11.26 | $11.26 | $11.26 | 17,678 |
2023-06-05 | $11.10 | $11.24 | $10.99 | $11.23 | $11.23 | 4,432 |
2023-06-02 | $11.10 | $11.17 | $11.06 | $11.13 | $11.13 | 8,825 |
2023-06-01 | $11.57 | $11.66 | $11.20 | $11.26 | $11.26 | 3,899 |
2023-05-31 | $11.45 | $11.47 | $11.25 | $11.47 | $11.47 | 23,811 |
2023-05-30 | $11.06 | $11.30 | $10.95 | $11.29 | $11.29 | 57,873 |
2023-05-26 | $11.99 | $11.99 | $11.38 | $11.38 | $11.38 | 23,706 |
2023-05-25 | $12.33 | $12.50 | $12.03 | $12.08 | $12.08 | 37,405 |
2023-05-24 | $13.12 | $13.20 | $13.01 | $13.05 | $13.05 | 12,325 |
2023-05-23 | $12.64 | $12.86 | $12.64 | $12.86 | $12.86 | 14,224 |
2023-05-22 | $12.56 | $12.57 | $12.47 | $12.54 | $12.54 | 11,970 |
2023-05-19 | $12.57 | $12.60 | $12.53 | $12.53 | $12.53 | 14,448 |
2023-05-18 | $13.01 | $13.01 | $12.53 | $12.53 | $12.53 | 17,895 |
2023-05-17 | $13.26 | $13.36 | $13.01 | $13.04 | $13.04 | 10,644 |
2023-05-16 | $13.34 | $13.40 | $13.26 | $13.40 | $13.40 | 9,916 |
2023-05-15 | $13.57 | $13.72 | $13.45 | $13.45 | $13.45 | 6,693 |
2023-05-12 | $13.52 | $13.81 | $13.52 | $13.66 | $13.66 | 4,627 |
2023-05-11 | $13.70 | $13.70 | $13.62 | $13.62 | $13.62 | 3,543 |
2023-05-10 | $13.47 | $13.76 | $13.44 | $13.50 | $13.50 | 26,181 |
2023-05-09 | $13.83 | $13.83 | $13.73 | $13.83 | $13.83 | 32,354 |
2023-05-08 | $13.58 | $13.76 | $13.56 | $13.61 | $13.61 | 10,901 |
2023-05-05 | $13.94 | $13.98 | $13.48 | $13.60 | $13.60 | 30,506 |
2023-05-04 | $14.30 | $14.35 | $14.20 | $14.32 | $14.32 | 42,547 |
2023-05-03 | $13.79 | $14.15 | $13.79 | $14.15 | $14.15 | 6,741 |
2023-05-02 | $13.68 | $14.01 | $13.64 | $13.88 | $13.88 | 17,695 |
2023-05-01 | $13.60 | $13.70 | $13.55 | $13.64 | $13.64 | 13,752 |
2023-04-28 | $13.96 | $13.96 | $13.66 | $13.68 | $13.68 | 12,185 |
2023-04-27 | $14.46 | $14.48 | $13.93 | $13.94 | $13.94 | 15,000 |
2023-04-26 | $14.43 | $14.64 | $14.25 | $14.52 | $14.52 | 57,002 |
2023-04-25 | $14.58 | $15.01 | $14.50 | $14.94 | $14.94 | 39,888 |
2023-04-24 | $14.38 | $14.50 | $14.28 | $14.39 | $14.39 | 21,536 |
2023-04-21 | $14.24 | $14.38 | $14.19 | $14.24 | $14.24 | 13,614 |
2023-04-20 | $14.27 | $14.27 | $13.92 | $14.17 | $14.17 | 22,773 |
2023-04-19 | $14.05 | $14.15 | $13.90 | $13.95 | $13.95 | 16,130 |
2023-04-18 | $13.68 | $13.91 | $13.66 | $13.89 | $13.89 | 21,917 |
2023-04-17 | $14.08 | $14.17 | $13.93 | $13.96 | $13.96 | 16,571 |
2023-04-14 | $13.91 | $14.13 | $13.82 | $14.03 | $14.03 | 13,890 |
2023-04-13 | $14.26 | $14.28 | $13.82 | $13.90 | $13.90 | 15,750 |
2023-04-12 | $14.13 | $14.42 | $14.07 | $14.39 | $14.39 | 9,798 |
2023-04-11 | $14.09 | $14.29 | $14.08 | $14.28 | $14.28 | 33,669 |
2023-04-10 | $14.30 | $14.37 | $14.00 | $14.01 | $14.01 | 17,745 |
2023-04-06 | $14.40 | $14.43 | $13.90 | $13.96 | $13.96 | 38,668 |
2023-04-05 | $14.00 | $14.30 | $14.00 | $14.13 | $14.13 | 45,673 |
2023-04-04 | $13.58 | $13.84 | $13.58 | $13.81 | $13.81 | 11,213 |
2023-04-03 | $13.62 | $13.88 | $13.62 | $13.62 | $13.62 | 10,819 |
2023-03-31 | $13.93 | $13.97 | $13.57 | $13.57 | $13.57 | 22,477 |
2023-03-30 | $14.22 | $14.22 | $13.96 | $13.98 | $13.98 | 47,989 |
2023-03-29 | $14.45 | $14.52 | $14.22 | $14.31 | $14.31 | 59,154 |
2023-03-28 | $15.01 | $15.17 | $14.92 | $14.92 | $14.92 | 46,053 |
2023-03-27 | $14.43 | $14.84 | $14.43 | $14.76 | $14.76 | 15,983 |
2023-03-24 | $14.87 | $14.87 | $14.55 | $14.55 | $14.55 | 6,092 |
2023-03-23 | $14.78 | $14.78 | $14.24 | $14.62 | $14.62 | 19,970 |
2023-03-22 | $14.80 | $15.11 | $14.19 | $15.11 | $15.11 | 32,167 |
2023-03-21 | $15.02 | $15.17 | $14.85 | $14.92 | $14.83 | 14,172 |
2023-03-20 | $15.28 | $15.37 | $15.15 | $15.16 | $15.16 | 12,775 |
2023-03-17 | $15.03 | $15.30 | $14.85 | $15.20 | $15.20 | 40,018 |
2023-03-16 | $16.30 | $16.30 | $15.09 | $15.16 | $15.16 | 35,580 |
2023-03-15 | $16.78 | $16.78 | $16.19 | $16.32 | $16.32 | 12,009 |
2023-03-14 | $16.63 | $16.74 | $16.25 | $16.29 | $16.29 | 36,549 |
2023-03-13 | $17.85 | $17.87 | $16.76 | $17.17 | $17.17 | 55,214 |
2023-03-10 | $16.98 | $17.64 | $16.90 | $17.44 | $17.44 | 41,997 |
2023-03-09 | $16.17 | $16.86 | $15.89 | $16.84 | $16.84 | 21,296 |
2023-03-08 | $16.57 | $16.68 | $16.29 | $16.34 | $16.34 | 5,791 |
2023-03-07 | $16.15 | $16.63 | $16.11 | $16.63 | $16.63 | 18,943 |
2023-03-06 | $16.19 | $16.24 | $15.74 | $16.19 | $16.19 | 35,514 |
2023-03-03 | $16.94 | $16.95 | $16.35 | $16.40 | $16.40 | 14,826 |
2023-03-02 | $17.87 | $17.87 | $17.04 | $17.20 | $17.20 | 16,666 |
2023-03-01 | $17.40 | $17.66 | $17.37 | $17.58 | $17.58 | 10,505 |
2023-02-28 | $17.38 | $17.41 | $17.17 | $17.36 | $17.36 | 5,230 |
2023-02-27 | $17.36 | $17.41 | $17.05 | $17.39 | $17.39 | 20,489 |
2023-02-24 | $17.59 | $17.73 | $17.46 | $17.54 | $17.54 | 17,410 |
2023-02-23 | $16.75 | $17.35 | $16.71 | $16.83 | $16.83 | 31,628 |
2023-02-22 | $17.38 | $17.59 | $17.07 | $17.42 | $17.42 | 40,028 |
2023-02-21 | $17.06 | $17.40 | $16.92 | $17.40 | $17.40 | 33,239 |
2023-02-17 | $16.48 | $16.82 | $16.41 | $16.53 | $16.53 | 20,997 |
2023-02-16 | $16.01 | $16.15 | $15.66 | $16.09 | $16.09 | 17,942 |
2023-02-15 | $15.85 | $15.92 | $15.51 | $15.56 | $15.56 | 11,693 |
2023-02-14 | $16.18 | $16.34 | $15.60 | $15.71 | $15.71 | 21,773 |
2023-02-13 | $16.33 | $16.39 | $15.87 | $15.93 | $15.93 | 49,066 |
2023-02-10 | $16.62 | $16.73 | $16.41 | $16.54 | $16.54 | 40,444 |
2023-02-09 | $15.39 | $16.38 | $15.39 | $16.26 | $16.26 | 17,065 |
2023-02-08 | $15.41 | $15.97 | $15.27 | $15.90 | $15.90 | 13,170 |
2023-02-07 | $16.05 | $16.08 | $15.27 | $15.34 | $15.34 | 23,364 |
2023-02-06 | $16.28 | $16.35 | $16.05 | $16.25 | $16.25 | 37,352 |
2023-02-03 | $16.22 | $16.22 | $15.25 | $15.77 | $15.77 | 39,904 |
2023-02-02 | $15.91 | $16.06 | $15.22 | $15.45 | $15.45 | 73,642 |
2023-02-01 | $17.84 | $17.87 | $16.58 | $16.95 | $16.95 | 25,309 |
2023-01-31 | $18.34 | $18.34 | $17.82 | $17.83 | $17.83 | 6,741 |
2023-01-30 | $17.95 | $18.38 | $17.89 | $18.36 | $18.36 | 33,672 |
2023-01-27 | $18.03 | $18.03 | $17.33 | $17.58 | $17.58 | 24,560 |
2023-01-26 | $18.12 | $18.51 | $17.81 | $17.81 | $17.81 | 32,173 |
2023-01-25 | $19.14 | $19.45 | $18.56 | $18.57 | $18.57 | 116,236 |
2023-01-24 | $18.47 | $18.57 | $18.17 | $18.36 | $18.36 | 52,345 |
2023-01-23 | $19.14 | $19.14 | $18.13 | $18.26 | $18.26 | 172,245 |
2023-01-20 | $20.48 | $20.48 | $19.29 | $19.34 | $19.34 | 24,723 |
2023-01-19 | $20.61 | $20.77 | $20.27 | $20.63 | $20.63 | 65,618 |
2023-01-18 | $19.50 | $20.21 | $19.38 | $20.21 | $20.21 | 15,293 |
2023-01-17 | $20.08 | $20.08 | $19.60 | $19.82 | $19.82 | 68,200 |
2023-01-13 | $20.62 | $20.62 | $19.88 | $19.92 | $19.92 | 14,884 |
2023-01-12 | $20.26 | $21.01 | $20.00 | $20.17 | $20.17 | 24,484 |
2023-01-11 | $21.16 | $21.16 | $20.36 | $20.36 | $20.36 | 39,798 |
2023-01-10 | $21.52 | $21.90 | $21.23 | $21.29 | $21.29 | 22,999 |
2023-01-09 | $21.56 | $21.64 | $20.68 | $21.63 | $21.63 | 77,592 |
2023-01-06 | $22.88 | $23.54 | $21.82 | $22.01 | $22.01 | 106,205 |
2023-01-05 | $22.68 | $23.33 | $22.68 | $23.23 | $23.23 | 45,751 |
2023-01-04 | $21.92 | $22.67 | $21.92 | $22.22 | $22.22 | 23,521 |
2023-01-03 | $21.44 | $22.59 | $21.01 | $22.26 | $22.26 | 42,549 |
2022-12-30 | $22.33 | $22.55 | $21.94 | $21.96 | $21.96 | 28,917 |
2022-12-29 | $22.25 | $22.32 | $21.73 | $21.89 | $21.89 | 31,320 |
2022-12-28 | $22.59 | $23.21 | $22.21 | $23.12 | $23.12 | 44,497 |
2022-12-27 | $21.90 | $22.50 | $21.90 | $22.36 | $22.36 | 58,939 |
2022-12-23 | $22.13 | $22.56 | $21.90 | $21.92 | $21.92 | 51,790 |
2022-12-22 | $21.31 | $22.59 | $21.31 | $21.93 | $21.93 | 31,493 |
2022-12-21 | $21.29 | $21.42 | $20.68 | $20.84 | $20.80 | 41,800 |
2022-12-20 | $21.96 | $22.16 | $21.34 | $21.47 | $21.42 | 42,971 |
2022-12-19 | $21.00 | $21.88 | $20.95 | $21.64 | $21.59 | 210,280 |
2022-12-16 | $20.71 | $21.14 | $20.31 | $20.97 | $20.92 | 41,271 |
2022-12-15 | $19.63 | $20.60 | $19.54 | $20.48 | $20.44 | 31,330 |
2022-12-14 | $18.50 | $19.08 | $18.30 | $18.91 | $18.87 | 38,261 |
2022-12-13 | $17.77 | $18.89 | $17.52 | $18.62 | $18.58 | 75,295 |
2022-12-12 | $19.91 | $20.03 | $19.29 | $19.29 | $19.25 | 22,280 |
2022-12-09 | $19.98 | $20.07 | $19.50 | $20.03 | $19.99 | 22,481 |
2022-12-08 | $20.15 | $20.48 | $19.79 | $19.86 | $19.82 | 32,514 |
2022-12-07 | $20.21 | $20.53 | $20.00 | $20.43 | $20.39 | 88,581 |
2022-12-06 | $19.30 | $20.31 | $19.16 | $20.10 | $20.06 | 31,299 |
2022-12-05 | $18.78 | $19.36 | $18.52 | $19.16 | $19.12 | 299,370 |
2022-12-02 | $19.11 | $19.11 | $18.49 | $18.61 | $18.57 | 24,440 |
2022-12-01 | $18.40 | $18.74 | $18.15 | $18.37 | $18.33 | 55,327 |
2022-11-30 | $20.72 | $20.77 | $18.54 | $18.54 | $18.50 | 117,519 |
2022-11-29 | $20.29 | $20.81 | $20.20 | $20.62 | $20.57 | 28,705 |
2022-11-28 | $19.92 | $20.43 | $19.61 | $20.21 | $20.17 | 44,515 |
2022-11-25 | $19.33 | $19.46 | $19.31 | $19.46 | $19.42 | 3,401 |
2022-11-23 | $19.61 | $19.61 | $18.94 | $19.12 | $19.07 | 18,128 |
2022-11-22 | $20.20 | $20.39 | $19.51 | $19.51 | $19.46 | 21,884 |
2022-11-21 | $19.84 | $20.25 | $19.84 | $20.23 | $20.19 | 14,031 |
2022-11-18 | $19.20 | $19.98 | $19.19 | $19.68 | $19.68 | 42,806 |
2022-11-17 | $20.52 | $20.52 | $19.54 | $19.72 | $19.72 | 60,521 |
2022-11-16 | $19.46 | $19.77 | $19.38 | $19.69 | $19.69 | 26,606 |
2022-11-15 | $18.66 | $19.50 | $18.58 | $19.11 | $19.11 | 68,175 |
2022-11-14 | $19.61 | $19.91 | $19.22 | $19.79 | $19.79 | 40,495 |
2022-11-11 | $20.20 | $20.37 | $19.18 | $19.29 | $19.29 | 40,640 |
2022-11-10 | $22.07 | $22.19 | $20.10 | $20.10 | $20.10 | 100,090 |
2022-11-09 | $23.84 | $24.58 | $23.72 | $24.58 | $24.58 | 16,808 |
2022-11-08 | $23.64 | $24.15 | $22.83 | $23.44 | $23.44 | 68,211 |
2022-11-07 | $24.60 | $24.93 | $23.75 | $23.77 | $23.77 | 359,392 |
2022-11-04 | $24.32 | $25.84 | $24.25 | $24.68 | $24.68 | 70,387 |
2022-11-03 | $24.72 | $25.43 | $24.54 | $25.38 | $25.38 | 77,101 |
2022-11-02 | $22.60 | $24.06 | $21.97 | $24.00 | $24.00 | 62,060 |
2022-11-01 | $21.18 | $22.43 | $21.18 | $22.35 | $22.35 | 30,539 |
2022-10-31 | $21.66 | $22.01 | $21.50 | $21.78 | $21.78 | 20,313 |
2022-10-28 | $23.16 | $23.16 | $21.11 | $21.14 | $21.14 | 74,656 |
2022-10-27 | $22.52 | $23.28 | $22.17 | $23.24 | $23.24 | 53,304 |
2022-10-26 | $21.99 | $22.25 | $21.22 | $22.24 | $22.24 | 66,475 |
2022-10-25 | $21.39 | $21.44 | $20.63 | $20.71 | $20.71 | 43,707 |
2022-10-24 | $22.02 | $22.67 | $21.48 | $21.60 | $21.60 | 66,702 |
2022-10-21 | $23.59 | $23.59 | $22.14 | $22.22 | $22.22 | 63,000 |
2022-10-20 | $23.37 | $23.40 | $22.22 | $23.19 | $23.19 | 28,210 |
2022-10-19 | $23.53 | $23.73 | $22.69 | $23.28 | $23.28 | 50,349 |
2022-10-18 | $22.16 | $23.52 | $22.04 | $23.04 | $23.04 | 138,500 |
2022-10-17 | $23.99 | $23.99 | $23.27 | $23.45 | $23.45 | 47,938 |
2022-10-14 | $23.36 | $25.18 | $23.35 | $25.18 | $25.18 | 37,850 |
2022-10-13 | $26.63 | $26.71 | $23.63 | $23.83 | $23.83 | 190,794 |
2022-10-12 | $24.88 | $25.15 | $24.53 | $25.05 | $25.05 | 36,282 |
2022-10-11 | $24.46 | $25.27 | $24.15 | $25.01 | $25.01 | 54,593 |
2022-10-10 | $23.48 | $24.66 | $23.42 | $24.27 | $24.27 | 58,081 |
2022-10-07 | $22.50 | $23.62 | $22.49 | $23.39 | $23.39 | 88,448 |
2022-10-06 | $21.45 | $21.67 | $21.00 | $21.57 | $21.57 | 39,817 |
2022-10-05 | $22.13 | $22.33 | $21.11 | $21.43 | $21.43 | 310,298 |
2022-10-04 | $21.97 | $21.98 | $21.34 | $21.34 | $21.34 | 171,372 |
2022-10-03 | $24.21 | $24.21 | $22.77 | $23.00 | $23.00 | 48,631 |
2022-09-30 | $23.86 | $24.51 | $23.04 | $24.43 | $24.43 | 68,930 |
2022-09-29 | $23.00 | $24.09 | $23.00 | $23.62 | $23.62 | 148,059 |
2022-09-28 | $23.25 | $23.39 | $22.11 | $22.35 | $22.35 | 37,125 |
2022-09-27 | $22.29 | $23.25 | $22.00 | $22.86 | $22.86 | 56,523 |
2022-09-26 | $22.99 | $23.03 | $22.02 | $22.96 | $22.96 | 66,927 |
2022-09-23 | $22.42 | $23.26 | $22.42 | $22.67 | $22.67 | 56,633 |
2022-09-22 | $21.87 | $22.30 | $21.68 | $22.05 | $22.05 | 47,121 |
2022-09-21 | $20.85 | $21.68 | $20.18 | $21.63 | $21.63 | 45,585 |
2022-09-20 | $21.22 | $21.32 | $20.77 | $21.08 | $21.08 | 75,568 |
2022-09-19 | $21.62 | $21.62 | $20.70 | $20.80 | $20.80 | 37,860 |
2022-09-16 | $21.33 | $21.58 | $21.06 | $21.13 | $21.13 | 56,181 |
2022-09-15 | $20.33 | $21.08 | $20.03 | $20.74 | $20.74 | 49,092 |
2022-09-14 | $20.03 | $20.25 | $19.72 | $19.93 | $19.93 | 35,181 |
2022-09-13 | $19.21 | $20.16 | $19.06 | $20.16 | $20.16 | 69,260 |
2022-09-12 | $18.33 | $18.36 | $18.01 | $18.01 | $18.01 | 84,485 |
2022-09-09 | $19.13 | $19.13 | $18.51 | $18.61 | $18.61 | 32,160 |
2022-09-08 | $19.94 | $20.16 | $19.23 | $19.52 | $19.52 | 42,537 |
2022-09-07 | $20.33 | $20.33 | $19.45 | $19.64 | $19.64 | 33,932 |
2022-09-06 | $19.91 | $20.53 | $19.83 | $20.28 | $20.28 | 20,793 |
2022-09-02 | $18.97 | $19.99 | $18.81 | $19.91 | $19.91 | 43,640 |
2022-09-01 | $19.56 | $20.25 | $19.34 | $19.40 | $19.40 | 232,613 |
2022-08-31 | $18.57 | $19.22 | $18.39 | $19.22 | $19.22 | 23,740 |
2022-08-30 | $18.25 | $19.24 | $18.25 | $18.91 | $18.91 | 98,970 |
2022-08-29 | $18.45 | $18.66 | $18.08 | $18.58 | $18.58 | 352,691 |
2022-08-26 | $16.52 | $18.04 | $16.52 | $18.04 | $18.04 | 24,093 |
2022-08-25 | $17.00 | $17.06 | $16.51 | $16.51 | $16.51 | 8,431 |
2022-08-24 | $17.28 | $17.38 | $17.03 | $17.20 | $17.20 | 8,750 |
2022-08-23 | $17.36 | $17.36 | $16.91 | $17.27 | $17.27 | 14,748 |
2022-08-22 | $16.98 | $17.34 | $16.85 | $17.23 | $17.23 | 160,079 |
2022-08-19 | $16.00 | $16.41 | $15.86 | $16.33 | $16.33 | 83,955 |
2022-08-18 | $15.81 | $15.81 | $15.58 | $15.69 | $15.69 | 2,325 |
2022-08-17 | $15.84 | $15.95 | $15.52 | $15.81 | $15.81 | 68,693 |
2022-08-16 | $15.49 | $15.62 | $15.31 | $15.48 | $15.48 | 2,628 |
2022-08-15 | $15.67 | $15.67 | $15.29 | $15.32 | $15.32 | 3,968 |
2022-08-12 | $15.99 | $15.99 | $15.50 | $15.55 | $15.55 | 8,743 |
2022-08-11 | $15.79 | $16.26 | $15.55 | $16.17 | $16.17 | 14,367 |
2022-08-10 | $16.15 | $16.40 | $15.96 | $15.96 | $15.96 | 11,677 |
2022-08-09 | $16.90 | $17.30 | $16.90 | $17.08 | $17.08 | 20,076 |
2022-08-08 | $16.38 | $16.79 | $16.14 | $16.67 | $16.67 | 32,148 |
2022-08-05 | $16.95 | $16.95 | $16.38 | $16.54 | $16.54 | 6,380 |
2022-08-04 | $16.55 | $16.73 | $16.43 | $16.44 | $16.44 | 19,992 |
2022-08-03 | $17.19 | $17.19 | $16.50 | $16.55 | $16.55 | 22,154 |
2022-08-02 | $17.86 | $17.86 | $17.16 | $17.48 | $17.48 | 4,787 |
2022-08-01 | $17.57 | $17.76 | $17.05 | $17.39 | $17.39 | 14,661 |
2022-07-29 | $17.80 | $17.94 | $17.25 | $17.28 | $17.28 | 32,208 |
2022-07-28 | $18.34 | $18.68 | $17.91 | $17.98 | $17.98 | 16,643 |
2022-07-27 | $19.50 | $19.60 | $18.15 | $18.37 | $18.37 | 41,183 |
2022-07-26 | $19.61 | $20.53 | $19.55 | $20.42 | $20.42 | 19,208 |
2022-07-25 | $19.35 | $19.84 | $19.29 | $19.52 | $19.52 | 20,557 |
2022-07-22 | $18.45 | $19.42 | $18.45 | $19.30 | $19.30 | 10,864 |
2022-07-21 | $18.78 | $19.26 | $18.36 | $18.41 | $18.41 | 14,835 |
2022-07-20 | $19.43 | $19.51 | $18.61 | $18.74 | $18.74 | 26,282 |
2022-07-19 | $20.50 | $20.50 | $19.50 | $19.56 | $19.56 | 26,614 |
2022-07-18 | $19.87 | $21.03 | $19.80 | $20.81 | $20.81 | 26,130 |
2022-07-15 | $20.72 | $20.91 | $20.48 | $20.51 | $20.51 | 25,440 |
2022-07-14 | $21.87 | $22.30 | $20.98 | $21.22 | $21.22 | 17,448 |
2022-07-13 | $21.86 | $22.10 | $21.05 | $21.32 | $21.32 | 16,017 |
2022-07-12 | $20.50 | $21.32 | $20.13 | $21.12 | $21.12 | 9,972 |
2022-07-11 | $20.19 | $20.65 | $20.01 | $20.60 | $20.60 | 22,968 |
2022-07-08 | $20.40 | $20.40 | $19.64 | $19.67 | $19.67 | 13,361 |
2022-07-07 | $20.51 | $20.62 | $19.63 | $19.80 | $19.80 | 27,370 |
2022-07-06 | $20.96 | $21.22 | $20.42 | $20.74 | $20.74 | 17,188 |
2022-07-05 | $22.62 | $22.95 | $21.07 | $21.07 | $21.07 | 24,041 |
2022-07-01 | $22.49 | $22.86 | $22.06 | $22.13 | $22.13 | 17,453 |
2022-06-30 | $22.17 | $22.85 | $21.54 | $22.19 | $22.19 | 27,260 |
2022-06-29 | $21.72 | $21.86 | $21.26 | $21.51 | $21.51 | 19,772 |
2022-06-28 | $20.02 | $21.52 | $20.02 | $21.45 | $21.45 | 21,057 |
2022-06-27 | $19.71 | $20.32 | $19.71 | $20.19 | $20.19 | 8,714 |
2022-06-24 | $21.01 | $21.07 | $19.86 | $19.86 | $19.86 | 35,858 |
2022-06-23 | $21.85 | $22.23 | $21.50 | $21.59 | $21.59 | 14,110 |
2022-06-22 | $22.81 | $22.81 | $21.67 | $22.32 | $22.32 | 14,866 |
2022-06-21 | $22.47 | $22.53 | $21.71 | $22.13 | $22.13 | 34,959 |
2022-06-17 | $23.78 | $24.21 | $22.95 | $23.27 | $23.27 | 181,749 |
2022-06-16 | $23.43 | $24.25 | $23.17 | $24.00 | $24.00 | 173,532 |
2022-06-15 | $22.54 | $23.06 | $21.37 | $22.16 | $22.16 | 557,818 |
2022-06-14 | $22.98 | $23.67 | $22.95 | $23.35 | $23.35 | 368,838 |
2022-06-13 | $22.97 | $23.57 | $22.56 | $23.57 | $23.57 | 255,454 |
2022-06-10 | $20.51 | $21.50 | $20.51 | $21.42 | $21.42 | 225,902 |
2022-06-09 | $19.00 | $19.88 | $18.81 | $19.88 | $19.88 | 13,881 |
2022-06-08 | $18.61 | $18.90 | $18.40 | $18.90 | $18.90 | 25,985 |
2022-06-07 | $19.50 | $19.50 | $18.49 | $18.57 | $18.57 | 32,643 |
2022-06-06 | $18.70 | $19.19 | $18.28 | $19.02 | $19.02 | 513,865 |
2022-06-03 | $18.93 | $19.27 | $18.71 | $19.14 | $19.14 | 28,383 |
2022-06-02 | $19.52 | $19.52 | $18.12 | $18.16 | $18.16 | 20,983 |
2022-06-01 | $18.65 | $19.37 | $18.33 | $19.20 | $19.20 | 20,268 |
2022-05-31 | $18.93 | $19.53 | $18.78 | $19.06 | $19.06 | 13,353 |
2022-05-27 | $20.00 | $20.00 | $18.90 | $18.93 | $18.93 | 33,994 |
2022-05-26 | $21.59 | $21.93 | $20.14 | $20.38 | $20.38 | 58,298 |
2022-05-25 | $22.23 | $22.25 | $21.14 | $21.37 | $21.37 | 65,026 |
2022-05-24 | $21.87 | $22.75 | $21.77 | $22.08 | $22.08 | 87,655 |
2022-05-23 | $21.57 | $21.85 | $20.85 | $20.98 | $20.98 | 86,504 |
2022-05-20 | $21.15 | $23.13 | $21.02 | $21.88 | $21.88 | 68,277 |
2022-05-19 | $21.72 | $21.98 | $21.07 | $21.88 | $21.88 | 21,983 |
2022-05-18 | $20.26 | $21.48 | $19.97 | $21.45 | $21.45 | 129,051 |
2022-05-17 | $19.93 | $20.30 | $19.48 | $19.59 | $19.59 | 23,030 |
2022-05-16 | $20.60 | $20.82 | $20.12 | $20.69 | $20.69 | 18,595 |
2022-05-13 | $21.07 | $21.29 | $19.85 | $20.18 | $20.18 | 212,184 |
2022-05-12 | $22.00 | $22.75 | $21.13 | $21.86 | $21.86 | 120,053 |
2022-05-11 | $20.36 | $21.54 | $19.65 | $21.39 | $21.39 | 155,511 |
2022-05-10 | $19.75 | $20.73 | $19.42 | $20.07 | $20.07 | 43,680 |
2022-05-09 | $19.76 | $20.89 | $19.67 | $20.65 | $20.65 | 73,715 |
2022-05-06 | $19.12 | $19.77 | $18.45 | $19.13 | $19.13 | 58,272 |
2022-05-05 | $17.48 | $19.15 | $17.48 | $18.73 | $18.73 | 54,970 |
2022-05-04 | $18.33 | $19.03 | $17.05 | $17.07 | $17.07 | 46,530 |
2022-05-03 | $18.58 | $18.74 | $18.14 | $18.38 | $18.38 | 16,712 |
2022-05-02 | $19.32 | $19.46 | $18.37 | $18.47 | $18.47 | 88,941 |
2022-04-29 | $18.32 | $19.23 | $17.63 | $19.22 | $19.22 | 113,774 |
2022-04-28 | $18.80 | $19.09 | $17.61 | $17.83 | $17.83 | 379,646 |
2022-04-27 | $19.59 | $19.83 | $18.89 | $19.64 | $19.64 | 81,723 |
2022-04-26 | $18.57 | $19.60 | $18.57 | $19.60 | $19.60 | 27,402 |
2022-04-25 | $19.15 | $19.21 | $18.20 | $18.22 | $18.22 | 67,471 |
2022-04-22 | $17.80 | $18.95 | $17.80 | $18.95 | $18.95 | 31,728 |
2022-04-21 | $16.68 | $18.03 | $16.54 | $17.84 | $17.84 | 28,652 |
2022-04-20 | $16.42 | $17.15 | $16.42 | $17.07 | $17.07 | 8,304 |
2022-04-19 | $17.59 | $17.59 | $16.72 | $16.80 | $16.80 | 18,888 |
2022-04-18 | $17.88 | $17.88 | $17.29 | $17.61 | $17.61 | 13,325 |
2022-04-14 | $16.93 | $17.60 | $16.93 | $17.56 | $17.56 | 179,925 |
2022-04-13 | $17.19 | $17.19 | $16.55 | $16.73 | $16.73 | 110,280 |
2022-04-12 | $16.63 | $17.48 | $16.40 | $17.30 | $17.30 | 33,087 |
2022-04-11 | $16.74 | $17.23 | $16.74 | $17.23 | $17.23 | 277,094 |
2022-04-08 | $16.00 | $16.36 | $15.94 | $16.33 | $16.33 | 17,177 |
2022-04-07 | $15.98 | $16.21 | $15.61 | $15.81 | $15.81 | 14,227 |
2022-04-06 | $15.72 | $16.15 | $15.54 | $15.94 | $15.94 | 216,975 |
2022-04-05 | $14.40 | $15.09 | $14.40 | $15.01 | $15.01 | 14,385 |
2022-04-04 | $14.92 | $14.92 | $14.34 | $14.38 | $14.38 | 13,203 |
2022-04-01 | $14.82 | $15.31 | $14.80 | $15.03 | $15.03 | 10,294 |
2022-03-31 | $14.40 | $14.91 | $14.40 | $14.91 | $14.91 | 9,171 |
2022-03-30 | $14.18 | $14.56 | $14.13 | $14.50 | $14.50 | 32,525 |
2022-03-29 | $14.36 | $14.54 | $14.04 | $14.14 | $14.14 | 14,996 |
2022-03-28 | $15.00 | $15.16 | $14.67 | $14.68 | $14.68 | 24,300 |
2022-03-25 | $14.96 | $15.33 | $14.91 | $15.07 | $15.07 | 10,413 |
2022-03-24 | $15.73 | $15.73 | $14.92 | $14.92 | $14.92 | 12,086 |
2022-03-23 | $15.80 | $15.90 | $15.40 | $15.75 | $15.75 | 31,513 |
2022-03-22 | $15.99 | $15.99 | $15.23 | $15.42 | $15.42 | 30,769 |
2022-03-21 | $15.95 | $16.41 | $15.80 | $16.01 | $16.01 | 24,519 |
2022-03-18 | $16.82 | $16.86 | $15.91 | $15.91 | $15.91 | 21,351 |
2022-03-17 | $17.34 | $17.35 | $16.69 | $16.77 | $16.77 | 24,137 |
2022-03-16 | $17.86 | $18.29 | $17.11 | $17.11 | $17.11 | 38,709 |
2022-03-15 | $19.42 | $19.57 | $18.37 | $18.48 | $18.48 | 101,422 |
2022-03-14 | $18.98 | $19.82 | $18.72 | $19.70 | $19.70 | 27,908 |
2022-03-11 | $17.61 | $18.81 | $17.61 | $18.81 | $18.81 | 18,808 |
2022-03-10 | $17.91 | $18.52 | $17.91 | $17.97 | $17.97 | 34,702 |
2022-03-09 | $18.09 | $18.16 | $17.29 | $17.43 | $17.43 | 52,881 |
2022-03-08 | $18.88 | $19.54 | $17.89 | $18.96 | $18.96 | 27,920 |
2022-03-07 | $17.65 | $18.91 | $17.54 | $18.90 | $18.90 | 32,593 |
2022-03-04 | $17.21 | $17.75 | $16.95 | $17.55 | $17.55 | 20,703 |
2022-03-03 | $16.36 | $17.06 | $16.30 | $16.91 | $16.91 | 18,269 |
2022-03-02 | $16.94 | $17.13 | $16.28 | $16.42 | $16.42 | 20,736 |
2022-03-01 | $16.74 | $17.24 | $16.40 | $17.01 | $17.01 | 34,678 |
2022-02-28 | $16.90 | $17.03 | $16.54 | $16.60 | $16.60 | 26,924 |
2022-02-25 | $16.91 | $17.43 | $16.64 | $16.67 | $16.67 | 80,235 |
2022-02-24 | $20.02 | $20.02 | $17.02 | $17.05 | $17.05 | 51,790 |
2022-02-23 | $17.23 | $18.61 | $17.21 | $18.56 | $18.56 | 22,420 |
2022-02-22 | $17.83 | $18.23 | $17.10 | $17.77 | $17.77 | 132,724 |
2022-02-18 | $16.80 | $17.55 | $16.76 | $17.34 | $17.34 | 27,709 |
2022-02-17 | $16.14 | $16.91 | $16.13 | $16.85 | $16.85 | 27,014 |
2022-02-16 | $16.09 | $16.35 | $15.73 | $15.84 | $15.84 | 26,035 |
2022-02-15 | $16.06 | $16.24 | $15.71 | $15.75 | $15.75 | 75,962 |
2022-02-14 | $16.87 | $16.97 | $16.35 | $16.73 | $16.73 | 120,013 |
2022-02-11 | $15.76 | $16.78 | $15.49 | $16.62 | $16.62 | 101,480 |
2022-02-10 | $15.65 | $15.76 | $14.98 | $15.66 | $15.66 | 89,323 |
2022-02-09 | $15.23 | $15.39 | $14.91 | $14.91 | $14.91 | 20,071 |
2022-02-08 | $16.12 | $16.28 | $15.64 | $15.73 | $15.73 | 3,627 |
2022-02-07 | $15.87 | $16.23 | $15.60 | $16.07 | $16.07 | 17,457 |
2022-02-04 | $16.34 | $16.42 | $15.53 | $15.84 | $15.84 | 38,609 |
2022-02-03 | $15.81 | $16.17 | $15.36 | $16.10 | $16.10 | 25,099 |
2022-02-02 | $14.74 | $15.16 | $14.63 | $14.82 | $14.82 | 17,753 |
2022-02-01 | $15.39 | $15.83 | $15.30 | $15.30 | $15.30 | 54,200 |
2022-01-31 | $16.25 | $16.40 | $15.40 | $15.44 | $15.44 | 42,191 |
2022-01-28 | $17.65 | $18.01 | $16.41 | $16.41 | $16.41 | 26,878 |
2022-01-27 | $17.10 | $17.92 | $16.76 | $17.76 | $17.76 | 11,950 |
2022-01-26 | $16.56 | $17.90 | $16.49 | $17.44 | $17.44 | 61,025 |
2022-01-25 | $17.38 | $17.97 | $17.12 | $17.70 | $17.70 | 53,523 |
2022-01-24 | $17.80 | $18.84 | $16.82 | $16.82 | $16.82 | 88,911 |
2022-01-21 | $16.57 | $17.04 | $16.05 | $17.02 | $17.02 | 68,761 |
2022-01-20 | $15.56 | $16.40 | $15.28 | $16.37 | $16.37 | 16,762 |
2022-01-19 | $15.56 | $15.95 | $15.07 | $15.95 | $15.95 | 21,759 |
2022-01-18 | $15.14 | $15.57 | $15.05 | $15.57 | $15.57 | 14,798 |
2022-01-14 | $15.37 | $15.37 | $14.72 | $14.73 | $14.73 | 135,114 |
2022-01-13 | $14.05 | $15.10 | $14.05 | $15.08 | $15.08 | 17,579 |
2022-01-12 | $6.95 | $7.16 | $6.93 | $7.09 | $14.18 | 31,361 |
2022-01-11 | $7.35 | $7.50 | $7.12 | $7.14 | $14.28 | 17,588 |
2022-01-10 | $7.75 | $7.84 | $7.31 | $7.31 | $14.62 | 53,086 |
2022-01-07 | $7.26 | $7.53 | $7.26 | $7.44 | $14.88 | 34,234 |
2022-01-06 | $7.32 | $7.34 | $7.13 | $7.30 | $14.60 | 139,256 |
2022-01-05 | $6.90 | $7.27 | $6.84 | $7.26 | $14.52 | 16,603 |
2022-01-04 | $6.53 | $6.88 | $6.53 | $6.74 | $13.48 | 5,781 |
2022-01-03 | $6.57 | $6.71 | $6.57 | $6.58 | $13.16 | 14,471 |
2021-12-31 | $6.63 | $6.67 | $6.54 | $6.67 | $13.34 | 2,668 |
2021-12-30 | $6.51 | $6.58 | $6.44 | $6.54 | $13.08 | 3,102 |
2021-12-29 | $6.51 | $6.55 | $6.47 | $6.48 | $12.96 | 2,029 |
2021-12-28 | $6.37 | $6.51 | $6.37 | $6.51 | $13.01 | 22,359 |
2021-12-27 | $6.59 | $6.59 | $6.40 | $6.40 | $12.81 | 9,524 |
2021-12-23 | $6.75 | $6.75 | $6.61 | $6.63 | $13.27 | 9,418 |
2021-12-22 | $6.87 | $6.87 | $6.77 | $6.77 | $13.53 | 5,618 |
2021-12-21 | $7.13 | $7.20 | $6.88 | $6.88 | $13.76 | 8,531 |
2021-12-20 | $7.41 | $7.41 | $7.25 | $7.31 | $14.62 | 27,230 |
2021-12-17 | $7.18 | $7.30 | $7.02 | $7.12 | $14.24 | 11,101 |
2021-12-16 | $6.61 | $7.16 | $6.59 | $7.07 | $14.13 | 13,613 |
2021-12-15 | $7.08 | $7.19 | $6.67 | $6.67 | $13.34 | 14,490 |
2021-12-14 | $6.96 | $7.19 | $6.96 | $7.04 | $14.09 | 14,215 |
2021-12-13 | $6.63 | $6.80 | $6.55 | $6.80 | $13.60 | 18,514 |
2021-12-10 | $6.66 | $6.76 | $6.62 | $6.63 | $13.26 | 7,293 |
2021-12-09 | $6.63 | $6.83 | $6.58 | $6.83 | $13.65 | 16,644 |
2021-12-08 | $6.72 | $6.79 | $6.67 | $6.67 | $13.34 | 6,123 |
2021-12-07 | $6.93 | $7.00 | $6.74 | $6.74 | $13.48 | 22,630 |
2021-12-06 | $7.42 | $7.54 | $7.25 | $7.31 | $14.62 | 43,050 |
2021-12-03 | $7.37 | $7.58 | $7.36 | $7.41 | $14.83 | 40,573 |
2021-12-02 | $7.35 | $7.47 | $7.07 | $7.16 | $14.33 | 113,181 |
2021-12-01 | $6.89 | $7.29 | $6.75 | $7.29 | $14.58 | 7,955 |
2021-11-30 | $6.82 | $7.08 | $6.82 | $7.01 | $14.03 | 7,384 |
2021-11-29 | $6.94 | $6.97 | $6.80 | $6.84 | $13.68 | 13,383 |
2021-11-26 | $7.05 | $7.19 | $6.95 | $7.17 | $14.34 | 12,971 |
2021-11-24 | $7.09 | $7.12 | $6.88 | $6.88 | $13.76 | 2,211 |
2021-11-23 | $6.99 | $7.12 | $6.98 | $6.98 | $13.96 | 24,710 |
2021-11-22 | $6.66 | $6.90 | $6.49 | $6.90 | $13.80 | 3,527 |
2021-11-19 | $6.76 | $6.76 | $6.63 | $6.70 | $13.40 | 5,870 |
2021-11-18 | $6.82 | $6.90 | $6.75 | $6.77 | $13.54 | 9,988 |
2021-11-17 | $6.91 | $6.92 | $6.81 | $6.92 | $13.84 | 6,388 |
2021-11-16 | $6.90 | $6.90 | $6.86 | $6.88 | $13.76 | 2,044 |
2021-11-15 | $6.91 | $7.01 | $6.90 | $6.97 | $13.94 | 1,935 |
2021-11-12 | $7.11 | $7.14 | $6.96 | $6.99 | $13.98 | 3,371 |
2021-11-11 | $7.15 | $7.20 | $7.14 | $7.20 | $14.39 | 2,313 |
2021-11-10 | $7.04 | $7.30 | $7.04 | $7.27 | $14.54 | 7,125 |
2021-11-09 | $6.97 | $7.05 | $6.96 | $6.99 | $13.98 | 3,091 |
2021-11-08 | $7.05 | $7.05 | $6.95 | $6.99 | $13.98 | 4,627 |
2021-11-05 | $7.01 | $7.08 | $6.83 | $7.06 | $14.13 | 60,241 |
2021-11-04 | $7.21 | $7.21 | $7.10 | $7.11 | $14.21 | 2,377 |
2021-11-03 | $7.36 | $7.48 | $7.32 | $7.32 | $14.64 | 2,192 |
2021-11-02 | $7.48 | $7.48 | $7.41 | $7.43 | $14.86 | 4,087 |
2021-11-01 | $7.55 | $7.60 | $7.55 | $7.56 | $15.13 | 1,719 |
2021-10-29 | $7.74 | $7.74 | $7.51 | $7.51 | $15.03 | 2,646 |
2021-10-28 | $7.76 | $7.77 | $7.64 | $7.64 | $15.28 | 3,888 |
2021-10-27 | $7.92 | $7.92 | $7.66 | $7.79 | $15.57 | 2,748 |
2021-10-26 | $7.78 | $7.93 | $7.75 | $7.89 | $15.78 | 3,186 |
2021-10-25 | $7.98 | $8.05 | $7.87 | $7.96 | $15.91 | 2,759 |
2021-10-22 | $7.91 | $8.03 | $7.89 | $7.98 | $15.96 | 2,771 |
2021-10-21 | $7.86 | $7.86 | $7.79 | $7.79 | $15.58 | 2,114 |
2021-10-20 | $7.91 | $7.94 | $7.91 | $7.91 | $15.82 | 512 |
2021-10-19 | $7.94 | $7.94 | $7.85 | $7.86 | $15.72 | 16,289 |
2021-10-18 | $8.24 | $8.24 | $8.02 | $8.02 | $16.04 | 8,090 |
2021-10-15 | $8.19 | $8.26 | $8.19 | $8.22 | $16.44 | 2,883 |
2021-10-14 | $8.39 | $8.40 | $8.25 | $8.25 | $16.50 | 18,292 |
2021-10-13 | $8.73 | $8.73 | $8.62 | $8.63 | $17.25 | 3,017 |
2021-10-12 | $8.69 | $8.84 | $8.69 | $8.79 | $17.58 | 1,865 |
2021-10-11 | $8.71 | $8.71 | $8.54 | $8.71 | $17.42 | 3,836 |
2021-10-08 | $8.50 | $8.68 | $8.47 | $8.63 | $17.26 | 6,254 |
2021-10-07 | $8.58 | $8.60 | $8.45 | $8.59 | $17.18 | 16,929 |
2021-10-06 | $9.08 | $9.14 | $8.75 | $8.75 | $17.50 | 5,225 |
2021-10-05 | $9.04 | $9.08 | $8.81 | $8.88 | $17.76 | 12,622 |
2021-10-04 | $8.84 | $9.34 | $8.82 | $9.19 | $18.38 | 17,323 |
2021-10-01 | $9.00 | $9.13 | $8.75 | $8.80 | $17.60 | 9,776 |
2021-09-30 | $8.86 | $9.00 | $8.75 | $9.00 | $18.00 | 26,314 |
2021-09-29 | $8.73 | $8.95 | $8.71 | $8.94 | $17.89 | 21,644 |
2021-09-28 | $8.56 | $8.87 | $8.51 | $8.85 | $17.69 | 36,846 |
2021-09-27 | $8.24 | $8.33 | $8.22 | $8.27 | $16.54 | 3,797 |
2021-09-24 | $8.24 | $8.25 | $8.11 | $8.12 | $16.23 | 5,900 |
2021-09-23 | $8.23 | $8.26 | $8.12 | $8.15 | $16.31 | 6,615 |
2021-09-22 | $8.56 | $8.56 | $8.30 | $8.37 | $16.74 | 851 |
2021-09-21 | $8.43 | $8.58 | $8.41 | $8.49 | $16.98 | 9,632 |
2021-09-20 | $8.59 | $8.77 | $8.42 | $8.58 | $17.16 | 80,972 |
2021-09-17 | $8.10 | $8.26 | $8.10 | $8.22 | $16.44 | 10,153 |
2021-09-16 | $8.10 | $8.14 | $7.97 | $7.99 | $15.98 | 7,122 |
2021-09-15 | $8.11 | $8.16 | $8.01 | $8.02 | $16.04 | 1,348 |
2021-09-14 | $8.11 | $8.18 | $8.05 | $8.17 | $16.34 | 5,050 |
2021-09-13 | $8.02 | $8.24 | $8.02 | $8.15 | $16.30 | 4,477 |
2021-09-10 | $7.99 | $8.15 | $7.99 | $8.15 | $16.29 | 147 |
2021-09-09 | $7.96 | $8.00 | $7.96 | $8.00 | $16.00 | 268 |
2021-09-08 | $7.90 | $8.00 | $7.90 | $7.96 | $15.92 | 6,016 |
2021-09-07 | $7.84 | $7.87 | $7.81 | $7.84 | $15.67 | 1,303 |
2021-09-03 | $7.82 | $7.85 | $7.82 | $7.85 | $15.70 | 700 |
2021-09-02 | $7.88 | $7.94 | $7.88 | $7.93 | $15.87 | 3,048 |
2021-09-01 | $7.82 | $7.92 | $7.81 | $7.92 | $15.84 | 2,955 |
2021-08-31 | $7.90 | $7.92 | $7.89 | $7.92 | $15.84 | 1,569 |
2021-08-30 | $7.94 | $7.94 | $7.81 | $7.82 | $15.64 | 2,904 |
2021-08-27 | $8.22 | $8.22 | $8.01 | $8.02 | $16.03 | 2,923 |
2021-08-26 | $8.11 | $8.21 | $8.11 | $8.21 | $16.41 | 1,197 |
2021-08-25 | $8.14 | $8.18 | $8.12 | $8.13 | $16.26 | 2,710 |
2021-08-24 | $8.17 | $8.19 | $8.11 | $8.17 | $16.34 | 3,801 |
2021-08-23 | $8.38 | $8.38 | $8.16 | $8.20 | $16.40 | 18,759 |
2021-08-20 | $8.51 | $8.51 | $8.43 | $8.45 | $16.90 | 3,551 |
2021-08-19 | $9.05 | $9.05 | $8.64 | $8.71 | $17.42 | 11,350 |
2021-08-18 | $8.63 | $8.82 | $8.63 | $8.82 | $17.65 | 2,055 |
2021-08-17 | $8.61 | $8.73 | $8.60 | $8.64 | $17.29 | 4,841 |
2021-08-16 | $8.53 | $8.71 | $8.47 | $8.48 | $16.97 | 63,415 |
2021-08-13 | $8.61 | $8.61 | $8.51 | $8.51 | $17.01 | 1,950 |
2021-08-12 | $8.75 | $8.77 | $8.56 | $8.56 | $17.13 | 1,458 |
2021-08-11 | $8.69 | $8.75 | $8.68 | $8.70 | $17.40 | 710 |
2021-08-10 | $8.52 | $8.69 | $8.52 | $8.69 | $17.39 | 1,402 |
2021-08-09 | $8.53 | $8.57 | $8.53 | $8.57 | $17.14 | 777 |
2021-08-06 | $8.54 | $8.57 | $8.53 | $8.53 | $17.06 | 4,763 |
2021-08-05 | $8.52 | $8.53 | $8.51 | $8.51 | $17.01 | 909 |
2021-08-04 | $8.68 | $8.68 | $8.54 | $8.57 | $17.14 | 4,656 |
2021-08-03 | $8.68 | $8.85 | $8.67 | $8.67 | $17.34 | 2,380 |
2021-08-02 | $8.68 | $8.79 | $8.68 | $8.79 | $17.58 | 1,643 |
2021-07-30 | $8.94 | $8.94 | $8.76 | $8.76 | $17.52 | 4,573 |
2021-07-29 | $8.70 | $8.75 | $8.70 | $8.75 | $17.49 | 3,410 |
2021-07-28 | $8.69 | $8.79 | $8.68 | $8.74 | $17.48 | 4,196 |
2021-07-27 | $8.69 | $9.04 | $8.63 | $8.84 | $17.68 | 11,263 |
2021-07-26 | $8.70 | $8.73 | $8.62 | $8.66 | $17.32 | 7,344 |
2021-07-23 | $8.87 | $8.89 | $8.64 | $8.68 | $17.36 | 3,698 |
2021-07-22 | $9.04 | $9.04 | $8.96 | $8.96 | $17.91 | 3,442 |
2021-07-21 | $9.25 | $9.29 | $9.10 | $9.12 | $18.23 | 6,067 |
2021-07-20 | $9.53 | $9.59 | $9.27 | $9.30 | $18.59 | 6,651 |
2021-07-19 | $9.69 | $9.71 | $9.54 | $9.61 | $19.22 | 23,075 |
2021-07-16 | $9.15 | $9.41 | $9.10 | $9.41 | $18.81 | 10,054 |
2021-07-15 | $9.12 | $9.34 | $9.12 | $9.27 | $18.54 | 8,721 |
2021-07-14 | $8.97 | $9.07 | $8.92 | $9.05 | $18.10 | 1,447 |
2021-07-13 | $9.17 | $9.17 | $8.96 | $9.12 | $18.24 | 7,438 |
2021-07-12 | $9.14 | $9.16 | $9.11 | $9.16 | $18.32 | 322 |
2021-07-09 | $9.32 | $9.36 | $9.14 | $9.15 | $18.30 | 3,348 |
2021-07-08 | $9.50 | $9.50 | $9.27 | $9.35 | $18.70 | 5,092 |
2021-07-07 | $9.11 | $9.22 | $9.09 | $9.16 | $18.32 | 4,336 |
2021-07-06 | $9.20 | $9.36 | $9.12 | $9.19 | $18.37 | 13,878 |
2021-07-02 | $9.48 | $9.48 | $9.28 | $9.30 | $18.60 | 1,230 |
2021-07-01 | $9.62 | $9.66 | $9.53 | $9.55 | $19.10 | 8,755 |
2021-06-30 | $9.59 | $9.59 | $9.53 | $9.54 | $19.08 | 10,612 |
2021-06-29 | $9.55 | $9.60 | $9.50 | $9.50 | $18.99 | 2,880 |
2021-06-28 | $9.72 | $9.72 | $9.59 | $9.59 | $19.19 | 8,168 |
2021-06-25 | $9.80 | $9.91 | $9.80 | $9.86 | $19.72 | 4,617 |
2021-06-24 | $9.90 | $9.90 | $9.80 | $9.85 | $19.70 | 4,023 |
2021-06-23 | $9.95 | $10.02 | $9.92 | $9.98 | $19.97 | 2,500 |
2021-06-22 | $10.24 | $10.24 | $9.98 | $9.98 | $19.96 | 1,601 |
2021-06-21 | $10.30 | $10.46 | $10.18 | $10.18 | $20.36 | 8,192 |
2021-06-18 | $10.38 | $10.42 | $10.27 | $10.42 | $20.84 | 9,607 |
2021-06-17 | $10.59 | $10.61 | $10.12 | $10.18 | $20.35 | 8,134 |
2021-06-16 | $10.33 | $10.61 | $10.28 | $10.46 | $20.93 | 6,452 |
2021-06-15 | $10.30 | $10.40 | $10.28 | $10.40 | $20.80 | 41,224 |
2021-06-14 | $10.46 | $10.46 | $10.25 | $10.25 | $20.51 | 6,915 |
2021-06-11 | $10.52 | $10.55 | $10.49 | $10.50 | $21.00 | 2,874 |
2021-06-10 | $10.60 | $10.69 | $10.55 | $10.59 | $21.18 | 4,471 |
2021-06-09 | $10.63 | $10.78 | $10.63 | $10.78 | $21.56 | 788 |
2021-06-08 | $10.59 | $10.80 | $10.59 | $10.77 | $21.53 | 3,385 |
2021-06-07 | $11.00 | $11.00 | $10.78 | $10.78 | $21.55 | 3,250 |
2021-06-04 | $11.23 | $11.23 | $10.75 | $10.87 | $21.74 | 6,074 |
2021-06-03 | $11.42 | $11.42 | $11.23 | $11.35 | $22.70 | 6,031 |
2021-06-02 | $11.23 | $11.23 | $11.11 | $11.11 | $22.23 | 614 |
2021-06-01 | $11.11 | $11.22 | $11.06 | $11.19 | $22.38 | 46,490 |
2021-05-28 | $11.06 | $11.10 | $10.98 | $11.10 | $22.20 | 3,099 |
2021-05-27 | $11.10 | $11.14 | $11.05 | $11.10 | $22.21 | 1,769 |
2021-05-26 | $11.09 | $11.09 | $11.05 | $11.08 | $22.17 | 6,571 |
2021-05-25 | $11.15 | $11.20 | $11.06 | $11.15 | $22.30 | 1,624 |
2021-05-24 | $11.27 | $11.27 | $11.10 | $11.17 | $22.33 | 3,652 |
2021-05-21 | $11.36 | $11.67 | $11.36 | $11.65 | $23.30 | 4,230 |
2021-05-20 | $12.02 | $12.02 | $11.48 | $11.54 | $23.08 | 134,299 |
2021-05-19 | $12.66 | $12.66 | $12.03 | $12.03 | $24.06 | 5,503 |
2021-05-18 | $11.88 | $12.12 | $11.85 | $12.10 | $24.20 | 2,943 |
2021-05-17 | $12.12 | $12.14 | $11.93 | $11.96 | $23.93 | 10,333 |
2021-05-14 | $12.15 | $12.19 | $11.77 | $11.80 | $23.60 | 10,931 |
2021-05-13 | $12.49 | $12.63 | $12.23 | $12.44 | $24.89 | 18,521 |
2021-05-12 | $12.38 | $12.81 | $12.33 | $12.72 | $25.44 | 23,048 |
2021-05-11 | $12.42 | $12.55 | $12.00 | $12.05 | $24.10 | 20,443 |
2021-05-10 | $11.71 | $11.97 | $11.68 | $11.96 | $23.91 | 6,868 |
2021-05-07 | $11.33 | $11.40 | $11.21 | $11.36 | $22.72 | 3,700 |
2021-05-06 | $11.91 | $11.97 | $11.59 | $11.63 | $23.26 | 71,483 |
2021-05-05 | $11.47 | $11.75 | $11.47 | $11.75 | $23.50 | 4,050 |
2021-05-04 | $11.39 | $11.95 | $11.39 | $11.73 | $23.47 | 9,433 |
2021-05-03 | $11.09 | $11.27 | $11.06 | $11.25 | $22.50 | 3,559 |
2021-04-30 | $11.11 | $11.18 | $10.94 | $11.14 | $22.28 | 115,227 |
2021-04-29 | $10.70 | $10.98 | $10.70 | $10.84 | $21.68 | 5,957 |
2021-04-28 | $10.86 | $10.91 | $10.84 | $10.91 | $21.81 | 345 |
2021-04-27 | $10.73 | $10.85 | $10.73 | $10.78 | $21.57 | 4,066 |
2021-04-26 | $10.82 | $10.90 | $10.70 | $10.76 | $21.52 | 16,754 |
2021-04-23 | $10.94 | $10.94 | $10.90 | $10.91 | $21.81 | 1,878 |
2021-04-22 | $11.05 | $11.37 | $10.99 | $11.29 | $22.58 | 3,148 |
2021-04-21 | $11.29 | $11.29 | $10.99 | $11.03 | $22.06 | 6,671 |
2021-04-20 | $11.12 | $11.33 | $11.00 | $11.18 | $22.36 | 2,981 |
2021-04-19 | $10.80 | $11.14 | $10.80 | $11.04 | $22.09 | 5,155 |
2021-04-16 | $10.88 | $10.88 | $10.81 | $10.82 | $21.64 | 702 |
2021-04-15 | $11.04 | $11.04 | $10.78 | $10.80 | $21.60 | 3,929 |
2021-04-14 | $11.15 | $11.21 | $11.10 | $11.20 | $22.39 | 2,339 |
2021-04-13 | $11.00 | $11.05 | $10.90 | $10.90 | $21.81 | 1,948 |
2021-04-12 | $11.14 | $11.20 | $11.12 | $11.15 | $22.29 | 1,221 |
2021-04-09 | $11.28 | $11.34 | $11.04 | $11.04 | $22.08 | 12,876 |
2021-04-08 | $11.34 | $11.34 | $11.23 | $11.23 | $22.47 | 4,027 |
2021-04-07 | $11.80 | $11.80 | $11.54 | $11.54 | $23.07 | 2,773 |
2021-04-06 | $11.71 | $11.71 | $11.59 | $11.69 | $23.39 | 2,378 |
2021-04-05 | $12.05 | $12.05 | $11.59 | $11.62 | $23.24 | 10,909 |
2021-04-01 | $12.44 | $12.44 | $12.19 | $12.19 | $24.38 | 11,423 |
2021-03-31 | $12.80 | $12.84 | $12.55 | $12.75 | $25.50 | 6,640 |
2021-03-30 | $13.38 | $13.42 | $13.24 | $13.30 | $26.61 | 2,494 |
2021-03-29 | $12.94 | $13.25 | $12.89 | $13.07 | $26.15 | 4,639 |
2021-03-26 | $13.39 | $13.39 | $13.05 | $13.05 | $26.10 | 672 |
2021-03-25 | $13.66 | $13.81 | $13.31 | $13.47 | $26.93 | 8,557 |
2021-03-24 | $13.17 | $13.43 | $13.12 | $13.43 | $26.86 | 922 |
2021-03-23 | $12.82 | $13.02 | $12.72 | $12.98 | $25.96 | 5,145 |
2021-03-22 | $13.06 | $13.20 | $12.68 | $12.85 | $25.70 | 5,627 |
2021-03-19 | $13.54 | $13.60 | $13.18 | $13.29 | $26.57 | 12,166 |
2021-03-18 | $13.00 | $13.53 | $13.00 | $13.47 | $26.93 | 13,644 |
2021-03-17 | $12.87 | $13.16 | $12.58 | $12.72 | $25.45 | 8,161 |
2021-03-16 | $12.67 | $12.73 | $12.41 | $12.72 | $25.44 | 84,923 |
2021-03-15 | $13.37 | $13.38 | $12.96 | $12.96 | $25.93 | 6,930 |
2021-03-12 | $13.43 | $13.55 | $13.25 | $13.29 | $26.57 | 8,478 |
2021-03-11 | $13.20 | $13.27 | $12.84 | $12.99 | $25.98 | 10,734 |
2021-03-10 | $13.16 | $13.78 | $13.15 | $13.78 | $27.56 | 17,119 |
2021-03-09 | $14.26 | $14.26 | $13.40 | $13.60 | $27.20 | 14,754 |
2021-03-08 | $13.74 | $14.70 | $13.74 | $14.66 | $29.33 | 16,022 |
2021-03-05 | $13.93 | $14.84 | $13.61 | $13.77 | $27.53 | 30,206 |
2021-03-04 | $13.98 | $14.69 | $13.62 | $14.40 | $28.80 | 116,363 |
2021-03-03 | $13.08 | $13.83 | $13.08 | $13.77 | $27.53 | 21,615 |
2021-03-02 | $12.70 | $13.04 | $12.70 | $13.04 | $26.09 | 6,267 |
2021-03-01 | $13.01 | $13.16 | $12.59 | $12.64 | $25.28 | 16,872 |
2021-02-26 | $13.47 | $13.63 | $13.15 | $13.44 | $26.88 | 18,026 |
2021-02-25 | $13.07 | $13.80 | $12.72 | $13.64 | $27.28 | 26,834 |
2021-02-24 | $13.28 | $13.31 | $12.71 | $12.76 | $25.52 | 16,590 |
2021-02-23 | $13.39 | $13.88 | $12.91 | $13.01 | $26.02 | 26,627 |
2021-02-22 | $12.65 | $12.98 | $12.50 | $12.96 | $25.92 | 9,630 |
2021-02-19 | $12.15 | $12.28 | $12.08 | $12.28 | $24.56 | 1,910 |
2021-02-18 | $12.37 | $12.58 | $12.19 | $12.25 | $24.50 | 6,920 |
2021-02-17 | $12.25 | $12.39 | $12.14 | $12.15 | $24.30 | 23,308 |
2021-02-16 | $11.75 | $11.94 | $11.67 | $11.91 | $23.82 | 18,987 |
2021-02-12 | $12.05 | $12.05 | $11.87 | $11.87 | $23.73 | 4,972 |
2021-02-11 | $12.10 | $12.14 | $11.99 | $11.99 | $23.98 | 3,306 |
2021-02-10 | $12.16 | $12.28 | $12.12 | $12.20 | $24.41 | 2,329 |
2021-02-09 | $12.27 | $12.27 | $12.02 | $12.23 | $24.46 | 3,293 |
2021-02-08 | $12.33 | $12.36 | $12.25 | $12.25 | $24.49 | 4,563 |
2021-02-05 | $12.50 | $12.53 | $12.40 | $12.44 | $24.88 | 6,386 |
2021-02-04 | $12.70 | $12.70 | $12.55 | $12.55 | $25.10 | 2,801 |
2021-02-03 | $12.81 | $12.81 | $12.60 | $12.78 | $25.56 | 3,357 |
2021-02-02 | $13.13 | $13.13 | $12.84 | $12.88 | $25.76 | 11,214 |
2021-02-01 | $13.79 | $13.86 | $13.20 | $13.30 | $26.60 | 12,547 |
2021-01-29 | $13.67 | $14.18 | $13.66 | $13.90 | $27.80 | 8,650 |
2021-01-28 | $13.60 | $13.60 | $13.02 | $13.45 | $26.90 | 5,245 |
2021-01-27 | $12.97 | $13.78 | $12.97 | $13.54 | $27.07 | 17,576 |
2021-01-26 | $12.87 | $13.01 | $12.85 | $12.95 | $25.90 | 5,318 |
2021-01-25 | $12.92 | $13.46 | $12.75 | $12.96 | $25.91 | 6,960 |
2021-01-22 | $13.30 | $13.31 | $13.10 | $13.12 | $26.25 | 2,747 |
2021-01-21 | $13.50 | $13.50 | $13.09 | $13.14 | $26.27 | 5,448 |
2021-01-20 | $13.98 | $13.98 | $13.42 | $13.50 | $27.00 | 37,055 |
2021-01-19 | $14.50 | $14.57 | $14.11 | $14.21 | $28.42 | 9,657 |
2021-01-15 | $14.70 | $14.71 | $14.32 | $14.71 | $29.42 | 4,905 |
2021-01-14 | $14.31 | $14.47 | $14.10 | $14.47 | $28.94 | 7,391 |
2021-01-13 | $14.46 | $14.46 | $14.18 | $14.29 | $28.58 | 2,929 |
2021-01-12 | $14.27 | $14.67 | $14.27 | $14.38 | $28.76 | 3,095 |
2021-01-11 | $14.25 | $14.42 | $14.14 | $14.36 | $28.71 | 3,042 |
2021-01-08 | $14.08 | $14.22 | $14.00 | $14.06 | $28.13 | 2,606 |
2021-01-07 | $14.54 | $14.54 | $14.24 | $14.24 | $28.48 | 4,836 |
2021-01-06 | $15.20 | $15.22 | $14.68 | $15.16 | $30.31 | 4,133 |
2021-01-05 | $14.97 | $14.97 | $14.59 | $14.59 | $29.19 | 3,662 |
2021-01-04 | $14.33 | $15.16 | $14.33 | $14.90 | $29.80 | 5,104 |
2020-12-31 | $14.44 | $14.56 | $14.38 | $14.38 | $28.76 | 5,639 |
2020-12-30 | $14.12 | $14.42 | $14.12 | $14.41 | $28.82 | 15,656 |
2020-12-29 | $13.97 | $14.35 | $13.97 | $14.35 | $28.69 | 8,247 |
2020-12-28 | $14.26 | $14.31 | $14.11 | $14.16 | $28.33 | 4,699 |
2020-12-24 | $14.45 | $14.51 | $14.44 | $14.44 | $28.87 | 1,822 |
2020-12-23 | $14.38 | $14.50 | $14.32 | $14.50 | $29.00 | 400 |
2020-12-22 | $14.19 | $14.38 | $14.19 | $14.33 | $28.66 | 1,938 |
2020-12-21 | $14.92 | $15.22 | $14.63 | $14.63 | $29.26 | 7,214 |
2020-12-18 | $14.51 | $14.80 | $14.51 | $14.66 | $29.32 | 4,176 |
2020-12-17 | $14.51 | $14.68 | $14.49 | $14.56 | $29.12 | 23,214 |
2020-12-16 | $14.86 | $14.90 | $14.65 | $14.71 | $29.43 | 5,480 |
2020-12-15 | $15.04 | $15.13 | $14.95 | $14.95 | $29.91 | 35,967 |
2020-12-14 | $15.37 | $15.43 | $15.13 | $15.43 | $30.86 | 4,560 |
2020-12-11 | $15.60 | $15.84 | $15.47 | $15.51 | $31.03 | 6,329 |
2020-12-10 | $15.86 | $15.86 | $15.35 | $15.42 | $30.83 | 6,307 |
2020-12-09 | $14.92 | $15.69 | $14.86 | $15.53 | $31.05 | 5,904 |
2020-12-08 | $15.12 | $15.12 | $14.87 | $14.91 | $29.82 | 1,069 |
2020-12-07 | $15.10 | $15.10 | $14.99 | $15.08 | $30.15 | 2,536 |
2020-12-04 | $15.23 | $15.23 | $15.14 | $15.19 | $30.37 | 2,749 |
2020-12-03 | $15.35 | $15.42 | $15.20 | $15.42 | $30.83 | 3,324 |
2020-12-02 | $15.08 | $15.50 | $15.08 | $15.36 | $30.72 | 494 |
2020-12-01 | $15.70 | $15.71 | $15.28 | $15.33 | $30.66 | 4,679 |
2020-11-30 | $15.91 | $16.38 | $15.76 | $15.76 | $31.52 | 14,296 |
2020-11-27 | $15.97 | $16.01 | $15.95 | $16.00 | $32.00 | 1,890 |
2020-11-25 | $16.30 | $16.30 | $16.22 | $16.29 | $32.58 | 2,663 |
2020-11-24 | $16.81 | $16.90 | $16.37 | $16.40 | $32.81 | 10,371 |
2020-11-23 | $16.50 | $16.96 | $16.50 | $16.78 | $33.56 | 5,344 |
2020-11-20 | $16.51 | $16.70 | $16.39 | $16.70 | $33.39 | 11,849 |
2020-11-19 | $16.70 | $16.72 | $16.43 | $16.43 | $32.86 | 4,554 |
2020-11-18 | $16.60 | $16.74 | $16.42 | $16.74 | $33.49 | 2,479 |
2020-11-17 | $16.40 | $16.54 | $16.37 | $16.45 | $32.90 | 1,780 |
2020-11-16 | $16.49 | $16.64 | $16.33 | $16.39 | $32.78 | 7,893 |
2020-11-13 | $16.80 | $16.86 | $16.57 | $16.59 | $33.18 | 2,841 |
2020-11-12 | $16.66 | $16.94 | $16.58 | $16.80 | $33.60 | 3,441 |
2020-11-11 | $17.11 | $17.11 | $16.65 | $16.66 | $33.33 | 5,040 |
2020-11-10 | $17.16 | $17.87 | $16.94 | $17.48 | $34.96 | 12,667 |
2020-11-09 | $15.60 | $16.73 | $15.60 | $16.73 | $33.46 | 11,588 |
2020-11-06 | $16.46 | $16.72 | $16.02 | $16.17 | $32.34 | 7,655 |
2020-11-05 | $16.50 | $16.51 | $16.14 | $16.21 | $32.42 | 7,159 |
2020-11-04 | $18.01 | $18.01 | $17.00 | $17.22 | $34.44 | 10,174 |
2020-11-03 | $19.51 | $19.51 | $18.75 | $18.93 | $37.86 | 4,463 |
2020-11-02 | $19.36 | $20.08 | $19.19 | $19.69 | $39.38 | 4,026 |
2020-10-30 | $19.21 | $20.03 | $19.17 | $19.61 | $39.22 | 23,786 |
2020-10-29 | $19.11 | $19.17 | $18.43 | $18.67 | $37.34 | 9,222 |
2020-10-28 | $18.79 | $19.64 | $18.78 | $19.58 | $39.16 | 17,203 |
2020-10-27 | $18.16 | $18.35 | $18.05 | $18.05 | $36.10 | 1,612 |
2020-10-26 | $18.08 | $18.79 | $17.78 | $18.39 | $36.77 | 5,906 |
2020-10-23 | $17.88 | $17.95 | $17.69 | $17.69 | $35.38 | 2,515 |
2020-10-22 | $17.59 | $18.15 | $17.58 | $17.82 | $35.64 | 4,576 |
2020-10-21 | $17.66 | $17.77 | $17.39 | $17.77 | $35.54 | 2,500 |
2020-10-20 | $17.90 | $17.90 | $17.40 | $17.72 | $35.45 | 11,420 |
2020-10-19 | $17.12 | $17.98 | $17.10 | $17.94 | $35.89 | 19,322 |
2020-10-16 | $16.96 | $17.27 | $16.96 | $17.15 | $34.30 | 5,544 |
2020-10-15 | $17.78 | $17.78 | $17.14 | $17.24 | $34.47 | 13,627 |
2020-10-14 | $16.82 | $17.24 | $16.64 | $17.04 | $34.07 | 10,901 |
2020-10-13 | $16.52 | $16.90 | $16.52 | $16.87 | $33.75 | 9,223 |
2020-10-12 | $17.22 | $17.47 | $16.50 | $16.76 | $33.53 | 6,787 |
2020-10-09 | $18.13 | $18.24 | $17.92 | $17.92 | $35.83 | 6,806 |
2020-10-08 | $18.39 | $18.50 | $18.35 | $18.46 | $36.93 | 1,840 |
2020-10-07 | $18.91 | $19.06 | $18.65 | $18.67 | $37.35 | 8,331 |
2020-10-06 | $19.01 | $19.41 | $18.82 | $19.35 | $38.70 | 5,281 |
2020-10-05 | $19.33 | $19.40 | $18.79 | $18.79 | $37.57 | 7,576 |
2020-10-02 | $19.82 | $19.82 | $19.07 | $19.72 | $39.44 | 12,665 |
2020-10-01 | $18.68 | $18.95 | $18.66 | $18.77 | $37.54 | 5,060 |
2020-09-30 | $19.49 | $19.50 | $18.93 | $19.17 | $38.34 | 7,098 |
2020-09-29 | $19.43 | $19.69 | $19.40 | $19.51 | $39.02 | 7,435 |
2020-09-28 | $19.58 | $19.90 | $19.50 | $19.54 | $39.07 | 16,443 |
2020-09-25 | $21.25 | $21.29 | $20.06 | $20.18 | $40.35 | 9,691 |
2020-09-24 | $21.67 | $21.73 | $20.73 | $21.23 | $42.46 | 8,800 |
2020-09-23 | $20.34 | $21.61 | $20.34 | $21.48 | $42.97 | 13,293 |
2020-09-22 | $20.51 | $21.15 | $20.20 | $20.20 | $40.41 | 11,916 |
2020-09-21 | $22.29 | $22.29 | $21.05 | $21.08 | $42.16 | 15,026 |
2020-09-18 | $20.70 | $21.90 | $20.50 | $21.40 | $42.80 | 10,857 |
2020-09-17 | $21.09 | $21.20 | $20.60 | $20.73 | $41.47 | 16,980 |
2020-09-16 | $19.31 | $20.18 | $19.31 | $20.18 | $40.35 | 5,090 |
2020-09-15 | $19.40 | $19.70 | $19.25 | $19.52 | $39.04 | 8,132 |
2020-09-14 | $20.17 | $20.17 | $19.55 | $19.98 | $39.96 | 9,798 |
2020-09-11 | $20.21 | $21.25 | $19.86 | $20.65 | $41.29 | 25,663 |
2020-09-10 | $19.00 | $20.61 | $18.90 | $20.31 | $40.62 | 11,786 |
2020-09-09 | $19.74 | $20.12 | $19.17 | $19.53 | $39.06 | 38,880 |
2020-09-08 | $20.53 | $20.80 | $19.70 | $20.80 | $41.59 | 47,151 |
2020-09-04 | $18.69 | $20.50 | $18.21 | $18.95 | $37.90 | 102,757 |
2020-09-03 | $17.21 | $18.67 | $17.21 | $18.35 | $36.70 | 44,616 |
2020-09-02 | $16.36 | $17.08 | $16.36 | $16.45 | $32.89 | 12,843 |
2020-09-01 | $17.44 | $17.50 | $16.87 | $16.89 | $33.79 | 5,378 |
2020-08-31 | $17.87 | $17.87 | $17.42 | $17.52 | $35.03 | 2,573 |
2020-08-28 | $18.01 | $18.01 | $17.77 | $17.77 | $35.54 | 1,486 |
2020-08-27 | $17.85 | $18.22 | $17.75 | $18.01 | $36.03 | 2,243 |
2020-08-26 | $18.49 | $18.49 | $17.86 | $17.86 | $35.72 | 3,301 |
2020-08-25 | $19.22 | $19.22 | $18.94 | $18.94 | $37.87 | 1,414 |
2020-08-24 | $19.00 | $19.46 | $18.80 | $19.27 | $38.53 | 2,842 |
2020-08-21 | $19.91 | $19.91 | $19.48 | $19.48 | $38.95 | 2,720 |
2020-08-20 | $20.52 | $20.52 | $19.88 | $19.88 | $39.75 | 1,023 |
2020-08-19 | $20.20 | $20.56 | $20.17 | $20.55 | $41.10 | 3,971 |
2020-08-18 | $20.71 | $20.77 | $20.41 | $20.44 | $40.89 | 1,893 |
2020-08-17 | $5.21 | $5.21 | $5.16 | $5.18 | $41.47 | 1,286 |
2020-08-14 | $5.26 | $5.30 | $5.21 | $5.26 | $42.06 | 2,119 |
2020-08-13 | $5.29 | $5.29 | $5.16 | $5.23 | $41.85 | 1,849 |
2020-08-12 | $5.41 | $5.41 | $5.24 | $5.25 | $42.00 | 3,169 |
2020-08-11 | $5.34 | $5.53 | $5.32 | $5.52 | $44.18 | 4,248 |
2020-08-10 | $5.28 | $5.43 | $5.25 | $5.33 | $42.64 | 2,704 |
2020-08-07 | $5.22 | $5.35 | $5.13 | $5.29 | $42.28 | 3,597 |
2020-08-06 | $5.30 | $5.33 | $5.12 | $5.15 | $41.20 | 2,149 |
2020-08-05 | $5.35 | $5.36 | $5.26 | $5.32 | $42.58 | 1,685 |
2020-08-04 | $5.30 | $5.40 | $5.30 | $5.33 | $42.64 | 4,100 |
2020-08-03 | $5.48 | $5.48 | $5.30 | $5.34 | $42.68 | 67,925 |
2020-07-31 | $5.62 | $5.86 | $5.58 | $5.61 | $44.88 | 5,636 |
2020-07-30 | $6.08 | $6.13 | $5.84 | $5.86 | $46.88 | 3,917 |
2020-07-29 | $6.08 | $6.08 | $5.93 | $5.96 | $47.68 | 2,620 |
2020-07-28 | $5.98 | $6.14 | $5.98 | $6.13 | $49.04 | 4,919 |
2020-07-27 | $6.15 | $6.15 | $5.97 | $5.99 | $47.92 | 6,376 |
2020-07-24 | $6.26 | $6.37 | $6.14 | $6.21 | $49.68 | 11,686 |
2020-07-23 | $5.82 | $6.10 | $5.72 | $6.06 | $48.48 | 65,437 |
2020-07-22 | $5.80 | $5.82 | $5.70 | $5.73 | $45.80 | 6,415 |
2020-07-21 | $5.50 | $5.83 | $5.50 | $5.80 | $46.40 | 4,584 |
2020-07-20 | $6.03 | $6.03 | $5.64 | $5.66 | $45.28 | 4,448 |
2020-07-17 | $5.97 | $6.10 | $5.97 | $6.01 | $48.08 | 3,305 |
2020-07-16 | $6.14 | $6.15 | $6.02 | $6.06 | $48.48 | 4,062 |
2020-07-15 | $5.90 | $6.09 | $5.81 | $5.95 | $47.60 | 3,177 |
2020-07-14 | $6.21 | $6.31 | $5.94 | $5.94 | $47.52 | 7,037 |
2020-07-13 | $5.75 | $6.11 | $5.63 | $6.09 | $48.72 | 8,201 |
2020-07-10 | $5.89 | $5.97 | $5.79 | $5.81 | $46.48 | 4,078 |
2020-07-09 | $5.78 | $5.98 | $5.77 | $5.80 | $46.40 | 3,058 |
2020-07-08 | $6.10 | $6.11 | $5.89 | $5.92 | $47.36 | 3,922 |
2020-07-07 | $6.12 | $6.12 | $5.87 | $6.11 | $48.88 | 5,157 |
2020-07-06 | $6.09 | $6.12 | $5.97 | $6.05 | $48.40 | 4,199 |
2020-07-02 | $6.20 | $6.29 | $6.17 | $6.28 | $50.24 | 1,423 |
2020-07-01 | $6.40 | $6.46 | $6.26 | $6.31 | $50.48 | 4,495 |
2020-06-30 | $6.68 | $6.68 | $6.35 | $6.35 | $50.80 | 2,263 |
2020-06-29 | $6.85 | $7.00 | $6.69 | $6.69 | $53.52 | 4,480 |
2020-06-26 | $6.60 | $6.88 | $6.58 | $6.80 | $54.40 | 4,871 |
2020-06-25 | $6.69 | $6.76 | $6.51 | $6.51 | $52.08 | 2,448 |
2020-06-24 | $6.44 | $6.71 | $6.31 | $6.65 | $53.20 | 7,367 |
2020-06-23 | $6.40 | $6.40 | $6.22 | $6.38 | $51.04 | 5,103 |
2020-06-22 | $6.70 | $6.70 | $6.44 | $6.44 | $51.52 | 2,448 |
2020-06-19 | $6.56 | $6.74 | $6.47 | $6.68 | $53.44 | 4,038 |
2020-06-18 | $6.74 | $6.75 | $6.63 | $6.68 | $53.44 | 6,091 |
2020-06-17 | $6.60 | $6.71 | $6.58 | $6.65 | $53.20 | 3,758 |
2020-06-16 | $6.54 | $6.82 | $6.54 | $6.68 | $53.44 | 3,891 |
2020-06-15 | $7.53 | $7.53 | $6.94 | $7.03 | $56.24 | 3,207 |
2020-06-12 | $6.89 | $7.35 | $6.89 | $7.18 | $57.44 | 6,038 |
2020-06-11 | $6.95 | $7.38 | $6.81 | $7.29 | $58.32 | 6,974 |
2020-06-10 | $6.77 | $6.77 | $6.53 | $6.59 | $52.72 | 2,433 |
2020-06-09 | $6.97 | $7.00 | $6.75 | $6.81 | $54.48 | 1,971 |
2020-06-08 | $7.03 | $7.13 | $6.89 | $6.89 | $55.12 | 1,087 |
2020-06-05 | $7.30 | $7.30 | $6.97 | $7.03 | $56.24 | 5,164 |
2020-06-04 | $7.18 | $7.39 | $7.18 | $7.34 | $58.72 | 3,124 |
2020-06-03 | $7.26 | $7.26 | $7.15 | $7.20 | $57.60 | 2,159 |
2020-06-02 | $7.31 | $7.52 | $7.22 | $7.25 | $58.00 | 10,847 |
2020-06-01 | $7.58 | $7.58 | $7.38 | $7.42 | $59.36 | 1,169 |
2020-05-29 | $7.67 | $7.70 | $7.41 | $7.42 | $59.36 | 2,574 |
2020-05-28 | $7.77 | $7.77 | $7.40 | $7.64 | $61.12 | 3,816 |
2020-05-27 | $7.82 | $8.01 | $7.58 | $7.58 | $60.64 | 2,780 |
2020-05-26 | $7.39 | $7.64 | $7.27 | $7.64 | $61.12 | 1,326 |
2020-05-22 | $7.74 | $7.75 | $7.60 | $7.60 | $60.80 | 1,620 |
2020-05-21 | $7.54 | $7.74 | $7.50 | $7.68 | $61.44 | 3,647 |
2020-05-20 | $7.64 | $7.64 | $7.54 | $7.58 | $60.64 | 831 |
2020-05-19 | $7.91 | $7.94 | $7.73 | $7.92 | $63.36 | 4,365 |
2020-05-18 | $7.99 | $8.04 | $7.85 | $7.95 | $63.60 | 7,301 |
2020-05-15 | $8.65 | $8.66 | $8.25 | $8.27 | $66.16 | 2,425 |
2020-05-14 | $8.74 | $8.80 | $8.33 | $8.33 | $66.64 | 4,056 |
2020-05-13 | $8.27 | $8.72 | $8.11 | $8.56 | $68.48 | 4,699 |
2020-05-12 | $7.77 | $8.20 | $7.77 | $8.20 | $65.60 | 5,458 |
2020-05-11 | $8.23 | $8.23 | $7.81 | $7.85 | $62.80 | 3,152 |
2020-05-08 | $8.24 | $8.31 | $8.04 | $8.08 | $64.64 | 6,265 |
2020-05-07 | $8.36 | $8.41 | $8.26 | $8.34 | $66.72 | 2,453 |
2020-05-06 | $8.51 | $8.62 | $8.36 | $8.58 | $68.64 | 1,556 |
2020-05-05 | $8.76 | $8.76 | $8.47 | $8.67 | $69.36 | 7,158 |
2020-05-04 | $9.37 | $9.42 | $8.97 | $9.00 | $72.00 | 11,900 |
2020-05-01 | $9.20 | $9.25 | $8.88 | $9.21 | $73.68 | 4,664 |
2020-04-30 | $8.65 | $8.86 | $8.62 | $8.74 | $69.92 | 2,827 |
2020-04-29 | $9.16 | $9.16 | $8.65 | $8.74 | $69.92 | 1,726 |
2020-04-28 | $9.08 | $9.63 | $9.08 | $9.58 | $76.64 | 3,063 |
2020-04-27 | $9.17 | $9.34 | $9.15 | $9.33 | $74.64 | 3,995 |
2020-04-24 | $9.74 | $9.84 | $9.36 | $9.36 | $74.88 | 1,710 |
2020-04-23 | $9.69 | $9.80 | $9.44 | $9.71 | $77.68 | 6,161 |
2020-04-22 | $10.09 | $10.09 | $9.62 | $9.75 | $78.00 | 3,683 |
2020-04-21 | $9.95 | $10.67 | $9.95 | $10.48 | $83.84 | 13,867 |
2020-04-20 | $9.78 | $9.79 | $9.42 | $9.65 | $77.20 | 18,587 |
2020-04-17 | $9.40 | $9.72 | $9.34 | $9.49 | $75.92 | 7,885 |
2020-04-16 | $9.71 | $9.91 | $9.59 | $9.62 | $76.96 | 3,644 |
2020-04-15 | $10.08 | $10.08 | $9.75 | $9.90 | $79.20 | 3,864 |
2020-04-14 | $10.07 | $10.11 | $9.48 | $9.68 | $77.44 | 10,679 |
2020-04-13 | $10.98 | $10.99 | $10.59 | $10.63 | $85.04 | 13,426 |
2020-04-09 | $10.49 | $10.82 | $10.30 | $10.76 | $86.08 | 5,706 |
2020-04-08 | $10.99 | $11.11 | $10.62 | $10.74 | $85.92 | 5,509 |
2020-04-07 | $10.35 | $11.25 | $10.33 | $11.12 | $88.96 | 12,871 |
2020-04-06 | $11.94 | $12.29 | $11.08 | $11.19 | $89.52 | 6,064 |
2020-04-03 | $13.19 | $13.55 | $12.72 | $13.42 | $107.36 | 11,111 |
2020-04-02 | $13.65 | $13.65 | $12.86 | $12.93 | $103.44 | 4,107 |
2020-04-01 | $13.19 | $13.46 | $12.61 | $13.24 | $105.92 | 9,847 |
2020-03-31 | $12.09 | $12.32 | $11.50 | $12.25 | $98.00 | 4,179 |
2020-03-30 | $12.82 | $12.82 | $11.82 | $11.82 | $94.56 | 13,013 |
2020-03-27 | $12.91 | $13.08 | $12.32 | $13.06 | $104.48 | 8,395 |
2020-03-26 | $13.32 | $13.38 | $12.00 | $12.12 | $96.96 | 9,428 |
2020-03-25 | $13.46 | $14.08 | $12.67 | $13.59 | $108.72 | 11,442 |
2020-03-24 | $14.76 | $14.76 | $13.90 | $13.90 | $111.12 | 6,863 |
2020-03-23 | $16.17 | $17.55 | $15.83 | $16.60 | $132.71 | 9,650 |
2020-03-20 | $14.32 | $16.49 | $14.19 | $16.49 | $131.83 | 6,430 |
2020-03-19 | $15.48 | $16.25 | $14.09 | $15.30 | $122.31 | 6,215 |
2020-03-18 | $16.60 | $17.08 | $14.99 | $15.41 | $123.19 | 8,819 |
2020-03-17 | $16.11 | $17.27 | $14.07 | $14.85 | $118.72 | 10,222 |
2020-03-16 | $18.00 | $19.00 | $14.73 | $16.84 | $134.62 | 20,837 |
2020-03-13 | $14.78 | $16.46 | $14.58 | $15.35 | $122.71 | 10,074 |
2020-03-12 | $17.03 | $17.31 | $14.91 | $16.98 | $135.74 | 13,545 |
2020-03-11 | $13.73 | $14.52 | $13.56 | $14.30 | $114.32 | 9,539 |
2020-03-10 | $13.42 | $14.60 | $13.08 | $13.08 | $104.57 | 12,711 |
2020-03-09 | $15.44 | $15.64 | $13.79 | $14.84 | $118.64 | 10,830 |
2020-03-06 | $13.13 | $13.49 | $12.74 | $12.91 | $103.21 | 11,023 |
2020-03-05 | $12.05 | $12.41 | $11.85 | $12.35 | $98.73 | 7,584 |
2020-03-04 | $11.98 | $12.35 | $11.57 | $11.58 | $92.57 | 5,584 |
2020-03-03 | $11.53 | $12.71 | $11.52 | $12.53 | $100.17 | 8,158 |
2020-03-02 | $11.52 | $12.96 | $11.52 | $11.66 | $93.21 | 11,904 |
2020-02-28 | $14.07 | $14.30 | $12.92 | $12.92 | $103.29 | 21,350 |
2020-02-27 | $12.94 | $13.20 | $12.33 | $13.20 | $105.52 | 21,442 |
2020-02-26 | $12.02 | $12.07 | $11.53 | $11.96 | $95.61 | 8,701 |
2020-02-25 | $11.16 | $12.14 | $11.16 | $12.06 | $96.41 | 11,760 |
2020-02-24 | $11.62 | $11.92 | $11.24 | $11.47 | $91.69 | 13,259 |
2020-02-21 | $10.27 | $10.68 | $10.25 | $10.60 | $84.74 | 2,012 |
2020-02-20 | $9.98 | $10.32 | $9.94 | $10.11 | $80.82 | 5,834 |
2020-02-19 | $9.96 | $9.99 | $9.89 | $9.94 | $79.46 | 2,128 |
2020-02-18 | $10.32 | $10.32 | $10.10 | $10.15 | $81.14 | 3,514 |
2020-02-14 | $10.13 | $10.18 | $10.05 | $10.07 | $80.50 | 1,798 |
2020-02-13 | $10.22 | $10.22 | $10.05 | $10.13 | $80.98 | 1,526 |
2020-02-12 | $10.31 | $10.31 | $10.07 | $10.07 | $80.50 | 2,088 |
2020-02-11 | $10.18 | $10.30 | $10.09 | $10.30 | $82.34 | 3,099 |
2020-02-10 | $10.70 | $10.70 | $10.25 | $10.26 | $82.02 | 1,050 |
2020-02-07 | $10.50 | $10.55 | $10.39 | $10.50 | $83.94 | 1,259 |
2020-02-06 | $10.50 | $10.58 | $10.37 | $10.39 | $83.06 | 2,847 |
2020-02-05 | $10.55 | $10.72 | $10.37 | $10.62 | $84.89 | 3,529 |
2020-02-04 | $10.91 | $10.98 | $10.67 | $10.70 | $85.54 | 3,220 |
2020-02-03 | $11.51 | $11.56 | $11.14 | $11.17 | $89.30 | 1,232 |
2020-01-31 | $11.13 | $11.57 | $11.13 | $11.51 | $92.01 | 2,723 |
2020-01-30 | $11.20 | $11.25 | $11.00 | $11.00 | $87.93 | 1,459 |
2020-01-29 | $10.90 | $11.11 | $10.88 | $11.04 | $88.26 | 2,288 |
2020-01-28 | $11.40 | $11.42 | $11.06 | $11.09 | $88.66 | 1,986 |
2020-01-27 | $11.60 | $11.61 | $11.42 | $11.55 | $92.33 | 6,103 |
2020-01-24 | $10.81 | $11.05 | $10.75 | $11.01 | $88.02 | 1,059 |
2020-01-23 | $11.02 | $11.02 | $10.89 | $10.89 | $87.06 | 328 |
2020-01-22 | $10.91 | $10.96 | $10.85 | $10.96 | $87.62 | 2,762 |
2020-01-21 | $11.13 | $11.13 | $10.97 | $11.04 | $88.26 | 339 |
2020-01-17 | $11.15 | $11.16 | $11.00 | $11.00 | $87.94 | 991 |
2020-01-16 | $11.30 | $11.32 | $11.18 | $11.18 | $89.38 | 901 |
2020-01-15 | $11.47 | $11.47 | $11.31 | $11.46 | $91.61 | 1,336 |
2020-01-14 | $11.30 | $11.47 | $11.29 | $11.46 | $91.61 | 2,583 |
2020-01-13 | $11.51 | $11.51 | $11.33 | $11.33 | $90.58 | 146 |
2020-01-10 | $11.53 | $11.68 | $11.53 | $11.64 | $93.05 | 1,107 |
2020-01-09 | $11.64 | $11.65 | $11.61 | $11.61 | $92.81 | 233 |
2020-01-08 | $12.08 | $12.08 | $11.86 | $11.88 | $94.97 | 234 |
2020-01-07 | $12.13 | $12.16 | $12.06 | $12.11 | $96.81 | 1,250 |
2020-01-06 | $12.57 | $12.57 | $12.12 | $12.12 | $96.89 | 754 |
2020-01-03 | $12.43 | $12.43 | $12.23 | $12.26 | $98.01 | 695 |
2020-01-02 | $12.26 | $12.33 | $12.08 | $12.08 | $96.57 | 1,147 |
2019-12-31 | $12.64 | $12.69 | $12.55 | $12.55 | $100.33 | 882 |
2019-12-30 | $12.70 | $12.77 | $12.58 | $12.65 | $101.13 | 2,380 |
2019-12-27 | $12.36 | $12.48 | $12.36 | $12.47 | $99.69 | 2,846 |
2019-12-26 | $12.55 | $12.55 | $12.43 | $12.43 | $99.37 | 454 |
2019-12-24 | $12.56 | $12.66 | $12.56 | $12.64 | $101.05 | 1,127 |
2019-12-23 | $12.64 | $12.69 | $12.60 | $12.64 | $100.82 | 2,347 |
2019-12-20 | $12.82 | $12.82 | $12.73 | $12.74 | $101.62 | 437 |
2019-12-19 | $13.06 | $13.06 | $12.87 | $12.87 | $102.66 | 525 |
2019-12-18 | $12.96 | $13.00 | $12.96 | $13.00 | $103.69 | 60 |
2019-12-17 | $13.02 | $13.08 | $13.02 | $13.08 | $104.33 | 307 |
2019-12-16 | $13.12 | $13.23 | $12.99 | $13.04 | $104.01 | 828 |
2019-12-13 | $13.45 | $13.48 | $13.30 | $13.33 | $106.33 | 347 |
2019-12-12 | $13.53 | $13.57 | $13.31 | $13.43 | $107.12 | 858 |
2019-12-11 | $13.81 | $13.81 | $13.59 | $13.60 | $108.48 | 223 |
2019-12-10 | $13.82 | $13.82 | $13.73 | $13.80 | $110.07 | 316 |
2019-12-09 | $13.69 | $13.79 | $13.58 | $13.79 | $109.99 | 1,260 |
2019-12-06 | $13.77 | $13.77 | $13.68 | $13.68 | $109.12 | 2,159 |
2019-12-05 | $14.06 | $14.09 | $13.99 | $14.00 | $111.67 | 266 |
2019-12-04 | $14.13 | $14.13 | $14.01 | $14.07 | $112.23 | 1,566 |
2019-12-03 | $14.38 | $14.62 | $14.23 | $14.23 | $113.50 | 2,112 |
2019-12-02 | $13.73 | $14.15 | $13.71 | $14.03 | $111.91 | 2,459 |
2019-11-29 | $13.69 | $13.69 | $13.60 | $13.65 | $108.88 | 125 |
2019-11-27 | $13.61 | $13.61 | $13.55 | $13.55 | $108.08 | 36 |
2019-11-26 | $13.66 | $13.68 | $13.62 | $13.68 | $109.12 | 166 |
2019-11-25 | $13.89 | $13.93 | $13.67 | $13.67 | $109.04 | 596 |
2019-11-22 | $13.98 | $14.08 | $13.90 | $14.05 | $112.07 | 132 |
2019-11-21 | $14.00 | $14.12 | $13.96 | $14.04 | $111.99 | 848 |
2019-11-20 | $13.81 | $14.10 | $13.79 | $13.95 | $111.27 | 792 |
2019-11-19 | $13.75 | $13.83 | $13.73 | $13.74 | $109.60 | 181 |
2019-11-18 | $13.93 | $13.93 | $13.73 | $13.80 | $110.07 | 385 |
2019-11-15 | $13.98 | $13.98 | $13.87 | $13.87 | $110.63 | 202 |
2019-11-14 | $14.18 | $14.24 | $14.15 | $14.15 | $112.87 | 626 |
2019-11-13 | $14.17 | $14.17 | $14.10 | $14.12 | $112.63 | 381 |
2019-11-12 | $14.19 | $14.20 | $14.08 | $14.14 | $112.79 | 242 |
2019-11-11 | $14.51 | $14.51 | $14.28 | $14.28 | $113.90 | 246 |
2019-11-08 | $14.40 | $14.45 | $14.27 | $14.27 | $113.82 | 67 |
2019-11-07 | $14.60 | $14.60 | $14.24 | $14.45 | $115.26 | 823 |
2019-11-06 | $14.62 | $14.67 | $14.62 | $14.64 | $116.77 | 192 |
2019-11-05 | $14.57 | $14.58 | $14.46 | $14.53 | $115.90 | 1,742 |
2019-11-04 | $14.69 | $14.69 | $14.53 | $14.58 | $116.30 | 515 |
2019-11-01 | $15.01 | $15.04 | $14.85 | $14.85 | $118.45 | 878 |
2019-10-31 | $15.16 | $15.37 | $15.16 | $15.23 | $121.48 | 339 |
2019-10-30 | $15.20 | $15.37 | $15.15 | $15.20 | $121.24 | 769 |
2019-10-29 | $15.20 | $15.37 | $15.14 | $15.35 | $122.44 | 776 |
2019-10-28 | $15.42 | $15.42 | $15.03 | $15.03 | $119.89 | 763 |
2019-10-25 | $15.94 | $15.94 | $15.42 | $15.42 | $123.00 | 610 |
2019-10-24 | $15.90 | $16.02 | $15.83 | $15.84 | $126.35 | 450 |
2019-10-23 | $16.30 | $16.30 | $16.11 | $16.13 | $128.66 | 623 |
2019-10-22 | $15.86 | $16.20 | $15.86 | $16.20 | $129.22 | 96 |
2019-10-21 | $16.13 | $16.13 | $15.88 | $15.90 | $126.82 | 427 |
2019-10-18 | $16.09 | $16.27 | $16.09 | $16.18 | $129.06 | 76 |
2019-10-17 | $15.82 | $15.88 | $15.74 | $15.88 | $126.66 | 123 |
2019-10-16 | $15.87 | $15.89 | $15.79 | $15.86 | $126.51 | 460 |
2019-10-15 | $16.03 | $16.03 | $15.53 | $15.60 | $124.43 | 1,268 |
2019-10-14 | $15.99 | $16.02 | $15.98 | $16.01 | $127.70 | 160 |
2019-10-11 | $16.23 | $16.23 | $15.78 | $16.03 | $127.86 | 1,190 |
2019-10-10 | $16.63 | $16.63 | $16.42 | $16.49 | $131.53 | 435 |
2019-10-09 | $16.75 | $16.75 | $16.66 | $16.66 | $132.89 | 406 |
2019-10-08 | $16.87 | $17.07 | $16.69 | $17.07 | $136.16 | 546 |
2019-10-07 | $16.65 | $16.65 | $16.32 | $16.50 | $131.61 | 261 |
2019-10-04 | $16.86 | $16.86 | $16.46 | $16.47 | $131.37 | 567 |
2019-10-03 | $17.38 | $17.83 | $17.00 | $17.05 | $136.00 | 770 |
2019-10-02 | $17.20 | $17.67 | $17.20 | $17.49 | $139.51 | 3,252 |
2019-10-01 | $16.21 | $16.90 | $16.16 | $16.86 | $134.48 | 460 |
2019-09-30 | $16.86 | $16.86 | $16.52 | $16.52 | $131.77 | 89 |
2019-09-27 | $16.40 | $17.07 | $16.40 | $16.87 | $134.56 | 368 |
2019-09-26 | $16.48 | $16.56 | $16.32 | $16.39 | $130.73 | 420 |
2019-09-25 | $17.06 | $17.10 | $16.30 | $16.30 | $130.02 | 165 |
2019-09-24 | $16.21 | $16.92 | $16.10 | $16.85 | $133.90 | 429 |
2019-09-23 | $16.56 | $16.56 | $16.22 | $16.35 | $129.93 | 218 |
2019-09-20 | $16.00 | $16.46 | $16.00 | $16.46 | $130.80 | 241 |
2019-09-19 | $16.10 | $16.12 | $15.86 | $16.11 | $128.02 | 485 |
2019-09-18 | $16.34 | $16.34 | $16.22 | $16.22 | $128.89 | 249 |
2019-09-17 | $16.33 | $16.33 | $16.27 | $16.27 | $129.29 | 157 |
2019-09-16 | $16.74 | $16.74 | $16.36 | $16.38 | $130.16 | 750 |
2019-09-13 | $16.27 | $16.33 | $16.18 | $16.33 | $129.77 | 128 |
2019-09-12 | $16.15 | $16.15 | $15.92 | $16.10 | $127.94 | 673 |
2019-09-11 | $16.42 | $16.44 | $16.22 | $16.22 | $128.89 | 303 |
2019-09-10 | $16.94 | $16.94 | $16.71 | $16.71 | $132.79 | 436 |
2019-09-09 | $16.51 | $16.68 | $16.45 | $16.60 | $131.91 | 162 |
2019-09-06 | $16.39 | $16.52 | $16.39 | $16.52 | $131.28 | 216 |
2019-09-05 | $16.82 | $16.82 | $16.33 | $16.41 | $130.40 | 846 |
2019-09-04 | $17.29 | $17.41 | $17.11 | $17.11 | $135.97 | 546 |
2019-09-03 | $17.65 | $17.72 | $17.50 | $17.68 | $140.50 | 484 |
2019-08-30 | $17.05 | $17.44 | $17.05 | $17.28 | $137.32 | 293 |
2019-08-29 | $17.22 | $17.34 | $17.16 | $17.24 | $137.00 | 586 |
2019-08-28 | $18.20 | $18.20 | $17.89 | $17.89 | $142.16 | 552 |
2019-08-27 | $17.72 | $17.96 | $17.72 | $17.89 | $142.16 | 505 |
2019-08-26 | $17.74 | $18.09 | $17.74 | $17.87 | $142.01 | 605 |
2019-08-23 | $17.50 | $18.41 | $17.28 | $18.27 | $145.18 | 1,928 |
2019-08-22 | $17.20 | $17.20 | $17.15 | $17.15 | $136.28 | 86 |
2019-08-21 | $17.00 | $17.13 | $16.98 | $17.12 | $136.05 | 519 |
2019-08-20 | $17.34 | $17.44 | $17.16 | $17.42 | $138.43 | 260 |
2019-08-19 | $17.11 | $17.36 | $17.08 | $17.20 | $136.68 | 711 |
2019-08-16 | $17.97 | $18.00 | $17.71 | $17.77 | $141.21 | 542 |
2019-08-15 | $18.37 | $18.73 | $18.30 | $18.44 | $146.53 | 587 |
2019-08-14 | $17.98 | $18.35 | $17.82 | $18.25 | $145.02 | 1,323 |
2019-08-13 | $18.18 | $18.18 | $17.00 | $17.21 | $136.76 | 2,370 |
2019-08-12 | $17.96 | $18.10 | $17.71 | $18.03 | $143.28 | 489 |
2019-08-09 | $17.51 | $17.82 | $17.33 | $17.61 | $139.94 | 303 |
2019-08-08 | $17.94 | $17.94 | $17.19 | $17.24 | $137.00 | 1,926 |
2019-08-07 | $18.80 | $18.80 | $18.01 | $18.06 | $143.52 | 1,137 |
2019-08-06 | $18.50 | $18.62 | $18.12 | $18.23 | $144.87 | 1,786 |
2019-08-05 | $18.38 | $19.00 | $18.30 | $18.70 | $148.60 | 2,297 |
2019-08-02 | $17.14 | $17.56 | $17.12 | $17.39 | $138.19 | 1,488 |
2019-08-01 | $16.43 | $16.79 | $15.86 | $16.77 | $133.26 | 1,156 |
2019-07-31 | $16.11 | $16.79 | $15.96 | $16.52 | $131.28 | 1,630 |
2019-07-30 | $16.30 | $16.30 | $15.98 | $16.14 | $128.26 | 245 |
2019-07-29 | $15.94 | $16.12 | $15.92 | $15.93 | $126.59 | 369 |
2019-07-26 | $15.99 | $15.99 | $15.78 | $15.81 | $125.64 | 305 |
2019-07-25 | $16.33 | $16.36 | $16.27 | $16.33 | $129.77 | 314 |
2019-07-24 | $16.81 | $16.81 | $16.07 | $16.07 | $127.70 | 196 |
2019-07-23 | $16.45 | $16.52 | $16.33 | $16.33 | $129.77 | 231 |
2019-07-22 | $16.91 | $16.91 | $16.52 | $16.52 | $131.28 | 167 |
2019-07-19 | $16.55 | $16.94 | $16.48 | $16.94 | $134.61 | 505 |
2019-07-18 | $17.10 | $17.10 | $16.66 | $16.73 | $132.95 | 515 |
2019-07-17 | $16.81 | $16.85 | $16.67 | $16.85 | $133.90 | 340 |
2019-07-16 | $16.71 | $16.83 | $16.57 | $16.77 | $133.26 | 432 |
2019-07-15 | $16.60 | $16.65 | $16.54 | $16.54 | $131.44 | 201 |
2019-07-12 | $16.86 | $16.86 | $16.63 | $16.63 | $132.15 | 508 |
2019-07-11 | $16.90 | $16.95 | $16.76 | $16.92 | $134.46 | 155 |
2019-07-10 | $17.20 | $17.20 | $16.81 | $16.98 | $134.93 | 793 |
2019-07-09 | $17.88 | $17.88 | $17.30 | $17.30 | $137.48 | 483 |
2019-07-08 | $17.55 | $17.64 | $17.50 | $17.52 | $139.22 | 659 |
2019-07-05 | $17.45 | $17.47 | $17.21 | $17.25 | $137.08 | 534 |
2019-07-03 | $17.41 | $17.41 | $17.19 | $17.19 | $136.60 | 87 |
2019-07-02 | $17.59 | $17.62 | $17.45 | $17.45 | $138.67 | 683 |
2019-07-01 | $17.41 | $17.74 | $17.32 | $17.58 | $139.70 | 1,348 |
2019-06-28 | $18.27 | $18.27 | $18.08 | $18.11 | $143.91 | 148 |
2019-06-27 | $18.16 | $18.22 | $18.06 | $18.14 | $144.15 | 471 |
2019-06-26 | $18.16 | $18.33 | $18.01 | $18.28 | $145.26 | 691 |
2019-06-25 | $17.96 | $18.67 | $17.96 | $18.65 | $148.20 | 5,795 |
2019-06-24 | $17.93 | $18.03 | $17.83 | $17.97 | $142.29 | 3,421 |
2019-06-21 | $18.02 | $18.02 | $17.86 | $17.93 | $141.98 | 622 |
2019-06-20 | $17.87 | $18.12 | $17.75 | $17.86 | $141.39 | 4,499 |
2019-06-19 | $18.38 | $18.62 | $18.31 | $18.31 | $144.96 | 782 |
2019-06-18 | $18.75 | $18.75 | $18.20 | $18.47 | $146.25 | 4,291 |
2019-06-17 | $19.28 | $19.28 | $18.99 | $19.12 | $151.40 | 1,983 |
2019-06-14 | $19.36 | $19.42 | $19.19 | $19.31 | $152.90 | 1,763 |
2019-06-13 | $19.14 | $19.15 | $19.05 | $19.10 | $151.24 | 479 |
2019-06-12 | $19.17 | $19.32 | $19.17 | $19.27 | $152.59 | 1,568 |
2019-06-11 | $18.64 | $19.12 | $18.64 | $18.98 | $150.29 | 634 |
2019-06-10 | $19.13 | $19.13 | $18.60 | $19.04 | $150.77 | 3,603 |
2019-06-07 | $20.08 | $20.16 | $19.34 | $19.48 | $154.26 | 3,188 |
2019-06-06 | $20.64 | $20.73 | $20.29 | $20.29 | $160.66 | 2,712 |
2019-06-05 | $20.33 | $20.33 | $20.33 | $20.33 | $160.98 | 3,347 |
2019-06-04 | $22.09 | $22.15 | $21.09 | $21.09 | $166.97 | 1,360 |
2019-06-03 | $21.46 | $22.72 | $21.30 | $22.44 | $177.69 | 3,439 |
2019-05-31 | $21.16 | $21.35 | $21.01 | $21.25 | $168.26 | 1,651 |
2019-05-30 | $20.54 | $20.76 | $20.47 | $20.57 | $162.88 | 2,245 |
2019-05-29 | $20.81 | $21.03 | $20.62 | $20.74 | $164.23 | 1,091 |
2019-05-28 | $20.09 | $20.42 | $20.09 | $20.36 | $161.22 | 1,256 |
2019-05-24 | $19.95 | $20.22 | $19.90 | $20.20 | $159.95 | 342 |
2019-05-23 | $10.04 | $10.29 | $10.04 | $10.13 | $160.42 | 2,067 |
2019-05-22 | $9.86 | $9.86 | $9.72 | $9.78 | $154.88 | 429 |
2019-05-21 | $9.69 | $9.77 | $9.64 | $9.70 | $153.62 | 837 |
2019-05-20 | $9.95 | $10.03 | $9.83 | $9.97 | $157.89 | 1,306 |
2019-05-17 | $9.59 | $9.60 | $9.31 | $9.55 | $151.24 | 402 |
2019-05-16 | $9.42 | $9.42 | $9.31 | $9.37 | $148.39 | 171 |
2019-05-15 | $10.07 | $10.07 | $9.51 | $9.58 | $151.71 | 1,238 |
2019-05-14 | $9.92 | $10.06 | $9.76 | $9.86 | $156.15 | 1,859 |
2019-05-13 | $9.80 | $10.14 | $9.79 | $10.13 | $160.42 | 2,799 |
2019-05-10 | $9.54 | $9.77 | $9.35 | $9.39 | $148.71 | 6,321 |
2019-05-09 | $9.51 | $9.67 | $9.35 | $9.42 | $149.18 | 3,739 |
2019-05-08 | $9.30 | $9.30 | $9.15 | $9.25 | $146.49 | 570 |
2019-05-07 | $9.08 | $9.38 | $9.02 | $9.19 | $145.54 | 1,669 |
2019-05-06 | $9.16 | $9.21 | $8.85 | $8.85 | $140.15 | 330 |
2019-05-03 | $8.82 | $8.86 | $8.71 | $8.72 | $138.10 | 470 |
2019-05-02 | $9.00 | $9.25 | $8.83 | $8.94 | $141.58 | 868 |
2019-05-01 | $8.66 | $8.84 | $8.61 | $8.84 | $140.00 | 459 |
2019-04-30 | $8.90 | $8.90 | $8.75 | $8.80 | $139.36 | 634 |
2019-04-29 | $8.66 | $8.67 | $8.61 | $8.62 | $136.51 | 112 |
2019-04-26 | $8.68 | $8.82 | $8.65 | $8.68 | $137.38 | 255 |
2019-04-25 | $8.55 | $8.70 | $8.49 | $8.60 | $136.19 | 242 |
2019-04-24 | $8.72 | $8.72 | $8.63 | $8.68 | $137.46 | 453 |
2019-04-23 | $8.85 | $8.90 | $8.66 | $8.69 | $137.62 | 601 |
2019-04-22 | $9.08 | $9.08 | $8.91 | $8.91 | $141.10 | 415 |
2019-04-18 | $9.05 | $9.12 | $9.00 | $9.01 | $142.69 | 300 |
2019-04-17 | $9.00 | $9.11 | $9.00 | $9.05 | $143.32 | 161 |
2019-04-16 | $9.15 | $9.16 | $9.09 | $9.13 | $144.54 | 333 |
2019-04-15 | $9.23 | $9.33 | $9.19 | $9.21 | $145.86 | 275 |
2019-04-12 | $9.25 | $9.28 | $9.21 | $9.21 | $145.86 | 325 |
2019-04-11 | $9.21 | $9.35 | $9.21 | $9.33 | $147.76 | 471 |
2019-04-10 | $9.46 | $9.46 | $9.32 | $9.32 | $147.60 | 129 |
2019-04-09 | $9.49 | $9.49 | $9.40 | $9.47 | $149.97 | 240 |
2019-04-08 | $9.51 | $9.52 | $9.40 | $9.40 | $148.91 | 221 |
2019-04-05 | $9.47 | $9.48 | $9.43 | $9.45 | $149.66 | 182 |
2019-04-04 | $9.37 | $9.57 | $9.37 | $9.50 | $150.45 | 262 |
2019-04-03 | $9.54 | $9.54 | $9.34 | $9.46 | $149.81 | 677 |
2019-04-02 | $9.71 | $9.71 | $9.57 | $9.59 | $151.87 | 261 |
2019-04-01 | $9.84 | $9.86 | $9.71 | $9.71 | $153.77 | 1,137 |
2019-03-29 | $10.04 | $10.09 | $10.00 | $10.01 | $158.52 | 776 |
2019-03-28 | $10.24 | $10.35 | $10.13 | $10.19 | $161.38 | 743 |
2019-03-27 | $10.05 | $10.41 | $10.05 | $10.24 | $162.17 | 756 |
2019-03-26 | $9.98 | $10.13 | $9.90 | $10.09 | $159.79 | 293 |
2019-03-25 | $10.12 | $10.27 | $10.04 | $10.16 | $160.90 | 2,047 |
2019-03-22 | $9.75 | $10.04 | $9.62 | $10.04 | $159.00 | 695 |
2019-03-21 | $10.04 | $10.04 | $9.54 | $9.61 | $152.19 | 696 |
2019-03-20 | $10.06 | $10.17 | $9.95 | $10.01 | $158.52 | 497 |
2019-03-19 | $10.08 | $10.15 | $10.00 | $10.12 | $159.78 | 564 |
2019-03-18 | $10.27 | $10.31 | $10.11 | $10.22 | $161.29 | 616 |
2019-03-15 | $10.38 | $10.38 | $10.12 | $10.26 | $161.92 | 332 |
2019-03-14 | $10.36 | $10.38 | $10.32 | $10.36 | $163.50 | 308 |
2019-03-13 | $10.40 | $10.40 | $10.26 | $10.35 | $163.34 | 530 |
2019-03-12 | $10.59 | $10.60 | $10.39 | $10.49 | $165.55 | 740 |
2019-03-11 | $10.97 | $10.97 | $10.57 | $10.62 | $167.60 | 1,635 |
2019-03-08 | $11.42 | $11.42 | $11.07 | $11.07 | $174.70 | 3,236 |
2019-03-07 | $10.99 | $11.18 | $10.96 | $11.14 | $175.81 | 638 |
2019-03-06 | $10.82 | $10.90 | $10.78 | $10.90 | $172.02 | 649 |
2019-03-05 | $10.80 | $10.84 | $10.68 | $10.72 | $169.18 | 781 |
2019-03-04 | $10.69 | $11.01 | $10.58 | $10.78 | $170.12 | 899 |
2019-03-01 | $10.77 | $10.89 | $10.71 | $10.72 | $169.18 | 1,141 |
2019-02-28 | $10.95 | $10.95 | $10.79 | $10.95 | $172.81 | 480 |
2019-02-27 | $10.94 | $11.02 | $10.80 | $10.83 | $170.91 | 467 |
2019-02-26 | $10.90 | $10.90 | $10.73 | $10.75 | $169.65 | 2,038 |
2019-02-25 | $10.75 | $10.85 | $10.65 | $10.85 | $171.23 | 1,646 |
2019-02-22 | $11.05 | $11.10 | $10.90 | $10.91 | $172.18 | 1,382 |
2019-02-21 | $11.26 | $11.33 | $11.20 | $11.21 | $176.91 | 637 |
2019-02-20 | $11.09 | $11.25 | $11.05 | $11.20 | $176.75 | 188 |
2019-02-19 | $11.32 | $11.32 | $11.11 | $11.17 | $176.28 | 303 |
2019-02-15 | $11.13 | $11.29 | $11.13 | $11.19 | $176.59 | 298 |
2019-02-14 | $11.42 | $11.43 | $11.23 | $11.31 | $178.49 | 353 |
2019-02-13 | $11.25 | $11.34 | $11.17 | $11.34 | $178.96 | 599 |
2019-02-12 | $11.52 | $11.54 | $11.30 | $11.35 | $179.12 | 821 |
2019-02-11 | $11.61 | $11.70 | $11.60 | $11.69 | $184.49 | 211 |
2019-02-08 | $12.00 | $12.00 | $11.63 | $11.63 | $183.54 | 2,215 |
2019-02-07 | $11.70 | $11.89 | $11.61 | $11.81 | $186.38 | 1,340 |
2019-02-06 | $11.29 | $11.48 | $11.29 | $11.40 | $179.91 | 440 |
2019-02-05 | $11.62 | $11.62 | $11.39 | $11.39 | $179.75 | 597 |
2019-02-04 | $12.05 | $12.05 | $11.59 | $11.67 | $184.17 | 796 |
2019-02-01 | $12.07 | $12.14 | $11.96 | $12.06 | $190.32 | 879 |
2019-01-31 | $12.29 | $12.29 | $11.96 | $12.09 | $190.80 | 2,209 |
2019-01-30 | $12.78 | $12.90 | $12.37 | $12.40 | $195.69 | 2,016 |
2019-01-29 | $12.89 | $13.30 | $12.89 | $13.27 | $209.42 | 1,303 |
2019-01-28 | $12.87 | $13.13 | $12.87 | $12.89 | $203.42 | 1,779 |
2019-01-25 | $12.84 | $12.84 | $12.52 | $12.57 | $198.37 | 782 |
2019-01-24 | $13.15 | $13.15 | $12.95 | $12.99 | $205.00 | 268 |
2019-01-23 | $13.10 | $13.52 | $13.02 | $13.17 | $207.84 | 2,250 |
2019-01-22 | $12.91 | $13.44 | $12.91 | $13.31 | $210.05 | 1,384 |
2019-01-18 | $12.98 | $13.00 | $12.64 | $12.85 | $202.79 | 2,403 |
2019-01-17 | $13.46 | $13.46 | $13.03 | $13.13 | $207.21 | 658 |
2019-01-16 | $13.36 | $13.38 | $13.12 | $13.38 | $211.16 | 1,235 |
2019-01-15 | $13.84 | $13.84 | $13.30 | $13.38 | $211.16 | 1,559 |
2019-01-14 | $13.83 | $13.98 | $13.77 | $13.86 | $218.73 | 1,035 |
2019-01-11 | $13.71 | $13.77 | $13.59 | $13.59 | $214.47 | 402 |
2019-01-10 | $13.80 | $13.93 | $13.51 | $13.57 | $214.15 | 1,252 |
2019-01-09 | $13.75 | $13.87 | $13.49 | $13.58 | $214.31 | 3,133 |
2019-01-08 | $13.98 | $14.31 | $13.80 | $13.92 | $219.68 | 1,353 |
2019-01-07 | $14.49 | $14.50 | $14.10 | $14.21 | $224.25 | 944 |
2019-01-04 | $15.42 | $15.42 | $14.34 | $14.43 | $227.73 | 3,916 |
2019-01-03 | $15.19 | $15.98 | $15.18 | $15.98 | $252.19 | 3,480 |
2019-01-02 | $15.26 | $15.26 | $14.40 | $14.57 | $229.94 | 1,246 |
2018-12-31 | $14.20 | $14.80 | $13.88 | $14.73 | $232.40 | 5,234 |
2018-12-28 | $14.46 | $15.14 | $13.89 | $14.86 | $234.51 | 1,792 |
2018-12-27 | $15.64 | $16.02 | $14.95 | $15.01 | $236.88 | 2,984 |
2018-12-26 | $17.02 | $17.02 | $14.92 | $14.92 | $235.46 | 4,403 |
2018-12-24 | $16.60 | $17.11 | $16.29 | $17.02 | $268.06 | 8,399 |
2018-12-21 | $15.06 | $16.50 | $15.06 | $16.35 | $257.51 | 5,069 |
2018-12-20 | $15.02 | $15.73 | $14.75 | $15.40 | $242.55 | 4,596 |
2018-12-19 | $14.27 | $15.07 | $13.85 | $14.88 | $234.36 | 2,222 |
2018-12-18 | $14.32 | $14.35 | $13.93 | $14.23 | $224.12 | 1,282 |
2018-12-17 | $13.90 | $14.71 | $13.78 | $14.51 | $228.53 | 4,947 |
2018-12-14 | $13.57 | $13.90 | $13.48 | $13.90 | $218.92 | 703 |
2018-12-13 | $13.03 | $13.39 | $13.00 | $13.28 | $209.16 | 371 |
2018-12-12 | $13.06 | $13.29 | $12.85 | $13.29 | $209.32 | 1,233 |
2018-12-11 | $13.23 | $13.69 | $13.20 | $13.57 | $213.73 | 1,132 |
2018-12-10 | $14.08 | $14.26 | $13.50 | $13.57 | $213.73 | 3,002 |
2018-12-07 | $13.13 | $14.09 | $13.09 | $14.08 | $221.76 | 1,470 |
2018-12-06 | $13.96 | $13.96 | $13.10 | $13.10 | $206.32 | 2,460 |
2018-12-04 | $12.56 | $13.33 | $12.44 | $13.30 | $209.47 | 1,721 |
2018-12-03 | $12.35 | $12.48 | $12.10 | $12.36 | $194.67 | 1,999 |
2018-11-30 | $13.06 | $13.15 | $12.76 | $12.76 | $200.97 | 529 |
2018-11-29 | $13.04 | $13.21 | $12.87 | $12.97 | $204.28 | 1,260 |
2018-11-28 | $13.52 | $13.74 | $12.87 | $12.87 | $202.70 | 2,155 |
2018-11-27 | $13.92 | $14.15 | $13.77 | $13.84 | $217.98 | 2,162 |
2018-11-26 | $13.94 | $14.22 | $13.84 | $13.84 | $217.98 | 4,677 |
2018-11-23 | $14.53 | $14.53 | $14.24 | $14.53 | $228.85 | 1,077 |
2018-11-21 | $14.19 | $14.23 | $13.90 | $14.21 | $223.81 | 1,608 |
2018-11-20 | $14.89 | $14.91 | $14.16 | $14.52 | $228.69 | 3,616 |
2018-11-19 | $13.19 | $14.16 | $13.19 | $14.08 | $221.76 | 2,858 |
2018-11-16 | $13.31 | $13.31 | $12.89 | $12.93 | $203.65 | 536 |
2018-11-15 | $13.51 | $13.62 | $12.86 | $12.91 | $203.33 | 2,737 |
2018-11-14 | $13.23 | $13.67 | $13.07 | $13.47 | $212.15 | 721 |
2018-11-13 | $13.23 | $13.38 | $12.92 | $13.33 | $209.95 | 1,576 |
2018-11-12 | $12.66 | $13.41 | $12.66 | $13.39 | $210.89 | 2,429 |
2018-11-09 | $12.35 | $12.71 | $12.26 | $12.52 | $197.19 | 1,188 |
2018-11-08 | $11.94 | $12.17 | $11.94 | $12.08 | $190.26 | 441 |
2018-11-07 | $12.31 | $12.37 | $11.90 | $11.90 | $187.42 | 1,307 |
2018-11-06 | $12.86 | $12.86 | $12.41 | $12.69 | $199.87 | 420 |
2018-11-05 | $12.72 | $13.10 | $12.72 | $12.83 | $202.07 | 5,026 |
2018-11-02 | $12.46 | $12.84 | $12.30 | $12.72 | $200.34 | 2,066 |
2018-11-01 | $12.40 | $12.61 | $12.19 | $12.22 | $192.46 | 1,999 |
2018-10-31 | $12.71 | $12.71 | $12.28 | $12.43 | $195.77 | 2,502 |
2018-10-30 | $13.75 | $13.75 | $13.10 | $13.10 | $206.32 | 2,891 |
2018-10-29 | $12.82 | $14.12 | $12.55 | $13.60 | $214.20 | 4,275 |
2018-10-26 | $13.32 | $13.46 | $12.60 | $13.15 | $207.11 | 3,353 |
2018-10-25 | $12.90 | $13.00 | $12.34 | $12.50 | $196.87 | 2,556 |
2018-10-24 | $12.36 | $13.47 | $12.36 | $13.47 | $212.15 | 2,094 |
2018-10-23 | $12.74 | $12.91 | $12.15 | $12.29 | $193.57 | 1,179 |
2018-10-22 | $12.29 | $12.40 | $12.08 | $12.12 | $190.89 | 682 |
2018-10-19 | $12.05 | $12.45 | $11.92 | $12.28 | $193.41 | 1,300 |
2018-10-18 | $11.92 | $12.42 | $11.92 | $12.35 | $194.51 | 1,414 |
2018-10-17 | $11.64 | $11.96 | $11.64 | $11.80 | $185.85 | 730 |
2018-10-16 | $12.17 | $12.18 | $11.61 | $11.64 | $183.33 | 1,753 |
2018-10-15 | $12.10 | $12.45 | $12.10 | $12.38 | $194.98 | 1,172 |
2018-10-12 | $12.16 | $12.63 | $12.01 | $12.08 | $190.26 | 1,036 |
2018-10-11 | $13.00 | $13.00 | $12.25 | $12.81 | $201.76 | 3,453 |
2018-10-10 | $11.60 | $12.63 | $11.60 | $12.61 | $198.61 | 4,593 |
2018-10-09 | $11.47 | $11.60 | $11.38 | $11.50 | $181.12 | 1,725 |
2018-10-08 | $11.44 | $11.82 | $11.38 | $11.52 | $181.44 | 1,229 |
2018-10-05 | $11.07 | $11.56 | $11.06 | $11.29 | $177.82 | 2,615 |
2018-10-04 | $10.83 | $11.17 | $10.83 | $11.02 | $173.56 | 1,126 |
2018-10-03 | $10.73 | $10.73 | $10.58 | $10.58 | $166.63 | 274 |
2018-10-02 | $10.65 | $10.78 | $10.65 | $10.78 | $169.78 | 259 |
2018-10-01 | $10.69 | $10.74 | $10.56 | $10.74 | $169.15 | 347 |
2018-09-28 | $10.88 | $10.88 | $10.78 | $10.78 | $169.78 | 119 |
2018-09-27 | $10.89 | $10.89 | $10.73 | $10.76 | $169.47 | 989 |
2018-09-26 | $10.95 | $10.95 | $10.75 | $10.75 | $169.31 | 209 |
2018-09-25 | $10.94 | $10.94 | $10.90 | $10.92 | $171.47 | 86 |
2018-09-24 | $11.31 | $11.31 | $10.92 | $10.95 | $171.95 | 535 |
2018-09-21 | $10.90 | $11.10 | $10.90 | $11.10 | $174.30 | 843 |
2018-09-20 | $11.08 | $11.08 | $10.94 | $10.95 | $171.95 | 420 |
2018-09-19 | $11.25 | $11.28 | $11.17 | $11.17 | $175.40 | 103 |
2018-09-18 | $11.33 | $11.33 | $11.06 | $11.17 | $175.40 | 785 |
2018-09-17 | $11.01 | $11.33 | $10.98 | $11.32 | $177.76 | 559 |
2018-09-14 | $10.95 | $11.05 | $10.87 | $10.95 | $171.95 | 147 |
2018-09-13 | $11.11 | $11.11 | $10.92 | $10.98 | $172.42 | 790 |
2018-09-12 | $11.24 | $11.32 | $11.20 | $11.32 | $177.76 | 970 |
2018-09-11 | $11.37 | $11.37 | $11.05 | $11.05 | $173.52 | 633 |
2018-09-10 | $11.21 | $11.37 | $11.17 | $11.23 | $176.34 | 815 |
2018-09-07 | $11.45 | $11.45 | $11.14 | $11.26 | $176.81 | 189 |
2018-09-06 | $10.98 | $11.36 | $10.98 | $11.31 | $177.60 | 1,022 |
2018-09-05 | $10.70 | $11.14 | $10.70 | $10.91 | $171.32 | 885 |
2018-09-04 | $10.72 | $10.86 | $10.69 | $10.69 | $167.86 | 672 |
2018-08-31 | $10.65 | $10.67 | $10.65 | $10.67 | $167.55 | 40 |
2018-08-30 | $10.63 | $10.65 | $10.55 | $10.64 | $167.08 | 239 |
2018-08-29 | $10.75 | $10.75 | $10.61 | $10.64 | $167.08 | 860 |
2018-08-28 | $10.79 | $10.86 | $10.79 | $10.83 | $170.06 | 452 |
2018-08-27 | $10.98 | $10.98 | $10.85 | $10.85 | $170.38 | 577 |
2018-08-24 | $11.30 | $11.30 | $11.10 | $11.13 | $174.77 | 1,626 |
2018-08-23 | $11.36 | $11.41 | $11.21 | $11.35 | $178.23 | 505 |
2018-08-22 | $11.58 | $11.59 | $11.40 | $11.43 | $179.48 | 699 |
2018-08-21 | $11.45 | $11.45 | $11.45 | $11.45 | $179.80 | 24 |
2018-08-20 | $11.42 | $11.57 | $11.42 | $11.56 | $181.52 | 690 |
2018-08-17 | $11.67 | $11.67 | $11.60 | $11.63 | $182.62 | 520 |
2018-08-16 | $11.36 | $11.50 | $11.36 | $11.50 | $180.58 | 660 |
2018-08-15 | $11.52 | $11.75 | $11.52 | $11.60 | $182.15 | 636 |
2018-08-14 | $11.43 | $11.45 | $11.43 | $11.45 | $179.81 | 287 |
2018-08-13 | $11.40 | $11.40 | $11.30 | $11.30 | $177.44 | 47 |
2018-08-10 | $11.45 | $11.45 | $11.38 | $11.38 | $178.70 | 165 |
2018-08-09 | $11.30 | $11.30 | $11.19 | $11.19 | $175.71 | 85 |
2018-08-08 | $11.30 | $11.31 | $11.21 | $11.26 | $176.81 | 207 |
2018-08-07 | $11.35 | $11.38 | $11.32 | $11.38 | $178.70 | 66 |
2018-08-06 | $11.60 | $11.60 | $11.47 | $11.47 | $180.11 | 119 |
2018-08-03 | $12.25 | $12.25 | $11.58 | $11.58 | $181.84 | 400 |
2018-08-02 | $12.25 | $12.25 | $11.65 | $11.65 | $182.94 | 291 |
2018-08-01 | $12.02 | $12.10 | $11.95 | $12.10 | $190.00 | 296 |
2018-07-31 | $12.38 | $12.38 | $12.11 | $12.24 | $192.20 | 1,377 |
2018-07-30 | $11.87 | $12.41 | $11.87 | $12.36 | $194.09 | 952 |
2018-07-27 | $11.59 | $12.02 | $11.59 | $12.02 | $188.75 | 519 |
2018-07-26 | $11.55 | $11.55 | $11.44 | $11.45 | $179.80 | 129 |
2018-07-25 | $11.39 | $11.45 | $11.22 | $11.22 | $176.19 | 125 |
2018-07-24 | $11.21 | $11.34 | $11.18 | $11.34 | $178.07 | 143 |
2018-07-23 | $11.71 | $11.71 | $11.55 | $11.55 | $181.37 | 98 |
2018-07-20 | $11.62 | $11.69 | $11.56 | $11.69 | $183.57 | 130 |
2018-07-19 | $11.60 | $11.69 | $11.60 | $11.69 | $183.57 | 135 |
2018-07-18 | $11.66 | $11.69 | $11.60 | $11.60 | $182.15 | 194 |
2018-07-17 | $11.92 | $11.92 | $11.54 | $11.57 | $181.68 | 41 |
2018-07-16 | $11.62 | $11.78 | $11.62 | $11.73 | $184.19 | 44 |
2018-07-13 | $11.67 | $11.74 | $11.65 | $11.73 | $184.19 | 84 |
2018-07-12 | $11.83 | $11.85 | $11.69 | $11.69 | $183.57 | 190 |
2018-07-11 | $12.20 | $12.20 | $12.01 | $12.12 | $190.32 | 611 |
2018-07-10 | $12.00 | $12.00 | $11.90 | $11.92 | $187.18 | 201 |
2018-07-09 | $12.39 | $12.39 | $12.01 | $12.01 | $188.59 | 713 |
2018-07-06 | $12.40 | $12.40 | $12.20 | $12.20 | $191.57 | 177 |
2018-07-05 | $12.70 | $12.79 | $12.60 | $12.60 | $197.86 | 847 |
2018-07-03 | $12.44 | $12.68 | $12.44 | $12.68 | $199.11 | 23 |
2018-07-02 | $12.97 | $13.05 | $12.60 | $12.60 | $197.86 | 595 |
2018-06-29 | $12.71 | $12.88 | $12.61 | $12.88 | $202.25 | 185 |
2018-06-28 | $13.22 | $13.26 | $12.82 | $12.82 | $201.31 | 1,221 |
2018-06-27 | $12.62 | $12.95 | $12.62 | $12.95 | $203.35 | 153 |
2018-06-26 | $12.70 | $12.77 | $12.66 | $12.77 | $200.53 | 221 |
2018-06-25 | $12.63 | $13.09 | $12.63 | $12.87 | $202.10 | 981 |
2018-06-22 | $12.41 | $12.41 | $12.29 | $12.29 | $192.99 | 93 |
2018-06-21 | $12.14 | $12.20 | $12.14 | $12.19 | $191.42 | 65 |
2018-06-20 | $11.94 | $11.94 | $11.94 | $11.94 | $187.49 | 73 |
2018-06-19 | $12.32 | $12.32 | $12.06 | $12.08 | $189.49 | 386 |
2018-06-18 | $12.04 | $12.04 | $11.89 | $11.92 | $186.98 | 241 |
2018-06-15 | $12.05 | $12.05 | $11.93 | $11.93 | $187.14 | 124 |
2018-06-14 | $11.86 | $11.87 | $11.80 | $11.80 | $185.10 | 120 |
2018-06-13 | $11.88 | $11.94 | $11.80 | $11.89 | $186.51 | 272 |
2018-06-12 | $12.04 | $12.05 | $11.95 | $11.98 | $187.92 | 96 |
2018-06-11 | $12.04 | $12.04 | $12.01 | $12.01 | $188.39 | 22 |
2018-06-08 | $12.26 | $12.26 | $12.12 | $12.13 | $190.28 | 61 |
2018-06-07 | $12.11 | $12.19 | $12.06 | $12.19 | $191.22 | 67 |
2018-06-06 | $12.00 | $12.02 | $11.81 | $11.81 | $185.26 | 602 |
2018-06-05 | $11.97 | $11.97 | $11.87 | $11.95 | $187.45 | 162 |
2018-06-04 | $12.07 | $12.16 | $12.00 | $12.02 | $188.55 | 214 |
2018-06-01 | $12.49 | $12.49 | $12.22 | $12.23 | $191.84 | 456 |
2018-05-31 | $12.60 | $12.66 | $12.49 | $12.66 | $198.59 | 113 |
2018-05-30 | $12.66 | $12.68 | $12.64 | $12.68 | $198.90 | 76 |
2018-05-29 | $12.78 | $12.99 | $12.78 | $12.99 | $203.77 | 253 |
2018-05-25 | $12.73 | $12.73 | $12.65 | $12.72 | $199.53 | 359 |
2018-05-24 | $12.72 | $12.91 | $12.69 | $12.69 | $199.06 | 161 |
2018-05-23 | $13.06 | $13.20 | $12.77 | $12.77 | $200.32 | 1,088 |
2018-05-22 | $12.81 | $12.93 | $12.74 | $12.92 | $202.67 | 306 |
2018-05-21 | $12.75 | $12.98 | $12.75 | $12.90 | $202.35 | 343 |
2018-05-18 | $12.99 | $13.08 | $12.99 | $13.05 | $204.71 | 304 |
2018-05-17 | $13.02 | $13.08 | $12.84 | $12.99 | $203.77 | 647 |
2018-05-16 | $12.99 | $12.99 | $12.80 | $12.82 | $201.10 | 382 |
2018-05-15 | $12.93 | $13.08 | $12.93 | $13.00 | $203.92 | 645 |
2018-05-14 | $12.59 | $12.68 | $12.49 | $12.68 | $198.90 | 428 |
2018-05-11 | $12.76 | $12.76 | $12.59 | $12.76 | $200.16 | 290 |
2018-05-10 | $12.73 | $12.76 | $12.63 | $12.68 | $198.90 | 182 |
2018-05-09 | $13.25 | $13.25 | $12.92 | $12.98 | $203.61 | 177 |
2018-05-08 | $13.43 | $13.58 | $13.40 | $13.40 | $210.20 | 204 |
2018-05-07 | $13.38 | $13.45 | $13.32 | $13.43 | $210.67 | 306 |
2018-05-04 | $14.02 | $14.02 | $13.62 | $13.67 | $214.43 | 311 |
2018-05-03 | $14.61 | $14.70 | $14.15 | $14.22 | $223.06 | 230 |
2018-05-02 | $14.13 | $14.17 | $13.99 | $14.13 | $221.65 | 391 |
2018-05-01 | $14.69 | $14.69 | $14.41 | $14.43 | $226.35 | 116 |
2018-04-30 | $14.37 | $14.65 | $14.23 | $14.54 | $228.08 | 588 |
2018-04-27 | $14.18 | $14.65 | $14.07 | $14.48 | $227.14 | 585 |
2018-04-26 | $14.70 | $14.70 | $14.37 | $14.37 | $225.41 | 612 |
2018-04-25 | $14.85 | $15.41 | $14.85 | $15.12 | $237.18 | 1,055 |
2018-04-24 | $14.65 | $15.23 | $14.53 | $15.11 | $237.02 | 455 |
2018-04-23 | $14.30 | $14.53 | $14.30 | $14.42 | $226.20 | 135 |
2018-04-20 | $14.07 | $14.39 | $14.04 | $14.37 | $225.41 | 643 |
2018-04-19 | $13.63 | $14.00 | $13.63 | $13.81 | $216.63 | 1,103 |
2018-04-18 | $13.61 | $13.68 | $13.44 | $13.50 | $211.77 | 474 |
2018-04-17 | $13.73 | $13.76 | $13.35 | $13.41 | $210.35 | 730 |
2018-04-16 | $14.26 | $14.26 | $13.96 | $14.05 | $220.39 | 93 |
2018-04-13 | $13.92 | $14.25 | $13.91 | $14.25 | $223.53 | 421 |
2018-04-12 | $14.17 | $14.17 | $14.01 | $14.10 | $221.18 | 141 |
2018-04-11 | $14.49 | $14.58 | $14.27 | $14.44 | $226.51 | 424 |
2018-04-10 | $14.65 | $14.81 | $14.25 | $14.36 | $225.26 | 1,108 |
2018-04-09 | $15.08 | $15.09 | $14.52 | $15.09 | $236.71 | 462 |
2018-04-06 | $15.11 | $15.54 | $14.97 | $15.37 | $241.10 | 434 |
2018-04-05 | $14.48 | $14.82 | $14.44 | $14.68 | $230.28 | 1,121 |
2018-04-04 | $15.84 | $15.90 | $14.73 | $14.73 | $231.06 | 1,484 |
2018-04-03 | $15.46 | $15.79 | $15.20 | $15.35 | $240.79 | 2,253 |
2018-04-02 | $14.97 | $15.89 | $14.87 | $15.57 | $244.24 | 5,420 |
2018-03-29 | $15.24 | $15.39 | $14.48 | $14.76 | $231.53 | 1,648 |
2018-03-28 | $15.24 | $15.66 | $15.10 | $15.35 | $240.79 | 2,889 |
2018-03-27 | $13.98 | $15.42 | $13.98 | $15.24 | $239.06 | 876 |
2018-03-26 | $14.75 | $15.05 | $14.17 | $14.17 | $222.28 | 1,347 |
2018-03-23 | $14.65 | $15.46 | $14.57 | $15.44 | $242.20 | 1,625 |
2018-03-22 | $14.25 | $14.65 | $14.13 | $14.65 | $229.81 | 903 |
2018-03-21 | $13.78 | $13.80 | $13.59 | $13.80 | $216.47 | 219 |
2018-03-20 | $13.80 | $13.83 | $13.66 | $13.80 | $216.47 | 384 |
2018-03-19 | $13.59 | $13.99 | $13.59 | $13.75 | $215.69 | 842 |
2018-03-16 | $13.00 | $13.16 | $13.00 | $13.15 | $206.28 | 1,534 |
2018-03-15 | $13.20 | $13.20 | $13.07 | $13.07 | $205.02 | 70 |
2018-03-14 | $13.16 | $13.22 | $13.14 | $13.14 | $206.12 | 133 |
2018-03-13 | $12.68 | $13.16 | $12.67 | $13.13 | $205.96 | 661 |
2018-03-12 | $12.73 | $12.81 | $12.66 | $12.75 | $200.00 | 984 |
2018-03-09 | $13.23 | $13.23 | $12.87 | $12.87 | $201.88 | 475 |
2018-03-08 | $13.45 | $13.52 | $13.40 | $13.41 | $210.35 | 649 |
2018-03-07 | $13.70 | $13.80 | $13.52 | $13.52 | $212.08 | 253 |
2018-03-06 | $13.70 | $13.77 | $13.66 | $13.71 | $215.06 | 189 |
2018-03-05 | $14.33 | $14.33 | $13.71 | $13.79 | $216.32 | 2,136 |
2018-03-02 | $14.75 | $14.84 | $14.15 | $14.15 | $221.96 | 1,256 |
2018-03-01 | $13.95 | $14.62 | $13.93 | $14.43 | $226.35 | 2,329 |
2018-02-28 | $13.64 | $13.96 | $13.56 | $13.95 | $218.83 | 699 |
2018-02-27 | $13.50 | $13.68 | $13.50 | $13.66 | $214.28 | 368 |
2018-02-26 | $13.88 | $13.88 | $13.41 | $13.41 | $210.35 | 722 |
2018-02-23 | $14.28 | $14.41 | $14.00 | $14.01 | $219.77 | 501 |
2018-02-22 | $14.43 | $14.65 | $14.41 | $14.56 | $228.47 | 315 |
2018-02-21 | $14.20 | $14.40 | $14.15 | $14.39 | $225.73 | 96 |
2018-02-20 | $14.60 | $14.69 | $14.25 | $14.43 | $226.35 | 641 |
2018-02-16 | $14.56 | $14.56 | $14.27 | $14.47 | $226.98 | 315 |
2018-02-15 | $14.75 | $15.08 | $14.46 | $14.46 | $226.83 | 1,445 |
2018-02-14 | $16.04 | $16.04 | $15.00 | $15.11 | $237.02 | 856 |
2018-02-13 | $15.85 | $15.92 | $15.73 | $15.74 | $246.90 | 191 |
2018-02-12 | $16.00 | $16.08 | $15.65 | $15.85 | $248.63 | 501 |
2018-02-09 | $16.67 | $17.75 | $16.33 | $16.41 | $257.41 | 1,428 |
2018-02-08 | $15.85 | $17.36 | $15.85 | $17.36 | $272.32 | 1,780 |
2018-02-07 | $15.50 | $15.81 | $15.41 | $15.75 | $247.06 | 303 |
2018-02-06 | $16.96 | $16.96 | $15.62 | $15.62 | $245.02 | 3,241 |
2018-02-05 | $15.62 | $16.41 | $14.97 | $16.41 | $257.41 | 1,868 |
2018-02-02 | $14.69 | $15.19 | $14.69 | $15.16 | $237.81 | 2,083 |
2018-02-01 | $14.47 | $14.48 | $14.23 | $14.37 | $225.41 | 163 |
2018-01-31 | $14.35 | $14.57 | $14.33 | $14.55 | $228.24 | 343 |
2018-01-30 | $14.54 | $14.64 | $14.37 | $14.64 | $229.65 | 363 |
2018-01-29 | $14.32 | $14.32 | $14.15 | $14.15 | $221.96 | 212 |
2018-01-26 | $14.35 | $14.35 | $14.04 | $14.04 | $220.24 | 447 |
2018-01-25 | $14.29 | $14.50 | $14.29 | $14.50 | $227.45 | 137 |
2018-01-24 | $14.10 | $14.50 | $14.04 | $14.49 | $227.30 | 341 |
2018-01-23 | $14.26 | $14.28 | $14.12 | $14.16 | $222.12 | 229 |
2018-01-22 | $14.46 | $14.46 | $14.38 | $14.42 | $226.20 | 97 |
2018-01-19 | $14.67 | $14.69 | $14.66 | $14.66 | $229.96 | 108 |
2018-01-18 | $14.72 | $14.72 | $14.60 | $14.60 | $229.02 | 45 |
2018-01-17 | $15.04 | $15.04 | $14.65 | $14.65 | $229.81 | 95 |
2018-01-16 | $14.79 | $15.15 | $14.68 | $15.10 | $236.86 | 1,349 |
2018-01-12 | $15.20 | $15.20 | $14.99 | $15.02 | $235.61 | 152 |
2018-01-11 | $15.22 | $15.23 | $15.22 | $15.23 | $238.90 | 71 |
2018-01-10 | $15.35 | $15.35 | $15.35 | $15.35 | $240.79 | 28 |
2018-01-09 | $15.02 | $15.21 | $15.02 | $15.21 | $238.59 | 215 |
2018-01-08 | $15.22 | $15.22 | $15.12 | $15.13 | $237.34 | 149 |
2018-01-05 | $15.37 | $15.63 | $15.23 | $15.25 | $239.22 | 380 |
2018-01-04 | $15.57 | $15.61 | $15.53 | $15.55 | $243.92 | 212 |
2018-01-03 | $16.00 | $16.00 | $15.74 | $15.74 | $246.90 | 329 |
2018-01-02 | $16.28 | $16.32 | $16.16 | $16.21 | $254.28 | 117 |
2017-12-29 | $16.44 | $16.51 | $16.44 | $16.46 | $258.20 | 421 |
2017-12-28 | $16.43 | $16.43 | $16.43 | $16.43 | $257.73 | 15 |
2017-12-27 | $16.48 | $16.48 | $16.48 | $16.48 | $258.51 | 89 |
2017-12-26 | $16.47 | $16.55 | $16.45 | $16.45 | $258.04 | 127 |
2017-12-22 | $16.21 | $16.21 | $16.21 | $16.21 | $254.28 | 32 |
2017-12-21 | $15.99 | $16.13 | $15.99 | $16.13 | $253.02 | 16 |
2017-12-20 | $16.08 | $16.08 | $16.06 | $16.06 | $251.92 | 18 |
2017-12-19 | $15.85 | $16.12 | $15.85 | $16.05 | $251.77 | 116 |
2017-12-18 | $15.91 | $16.00 | $15.84 | $15.84 | $248.47 | 865 |
2017-12-15 | $16.66 | $16.66 | $16.18 | $16.19 | $253.96 | 122 |
2017-12-14 | $16.45 | $16.64 | $16.45 | $16.59 | $260.24 | 172 |
2017-12-13 | $16.45 | $16.54 | $16.44 | $16.50 | $258.83 | 88 |
2017-12-12 | $16.48 | $16.58 | $16.48 | $16.56 | $259.77 | 74 |
2017-12-11 | $16.92 | $16.92 | $16.52 | $16.52 | $259.14 | 137 |
2017-12-08 | $16.54 | $16.77 | $16.54 | $16.74 | $262.59 | 69 |
2017-12-07 | $16.91 | $17.00 | $16.84 | $16.91 | $265.21 | 143 |
2017-12-06 | $17.50 | $17.50 | $17.08 | $17.12 | $268.55 | 320 |
2017-12-05 | $17.50 | $17.52 | $17.02 | $17.39 | $272.79 | 791 |
2017-12-04 | $16.85 | $17.43 | $16.85 | $17.43 | $273.41 | 296 |
2017-12-01 | $16.76 | $17.22 | $16.64 | $16.79 | $263.37 | 2,195 |
2017-11-30 | $16.61 | $16.70 | $16.61 | $16.70 | $261.96 | 281 |
2017-11-29 | $16.35 | $17.00 | $16.35 | $16.87 | $264.63 | 298 |
2017-11-28 | $16.02 | $16.05 | $16.02 | $16.03 | $251.51 | 106 |
2017-11-27 | $16.18 | $16.19 | $16.07 | $16.19 | $253.96 | 87 |
2017-11-24 | $16.11 | $16.17 | $16.11 | $16.17 | $253.60 | 105 |
2017-11-22 | $16.30 | $16.30 | $16.24 | $16.28 | $255.37 | 45 |
2017-11-21 | $16.40 | $16.40 | $16.20 | $16.25 | $254.90 | 178 |
2017-11-20 | $16.67 | $16.67 | $16.57 | $16.57 | $259.98 | 136 |
2017-11-17 | $16.63 | $16.78 | $16.63 | $16.78 | $263.22 | 155 |
2017-11-16 | $16.69 | $16.69 | $16.47 | $16.47 | $258.38 | 41 |
2017-11-15 | $16.94 | $17.14 | $16.88 | $17.02 | $267.00 | 566 |
2017-11-14 | $16.80 | $16.83 | $16.80 | $16.81 | $263.69 | 238 |
2017-11-13 | $16.74 | $16.74 | $16.63 | $16.68 | $261.65 | 305 |
2017-11-10 | $16.75 | $16.75 | $16.74 | $16.74 | $262.51 | 27 |
2017-11-09 | $16.77 | $16.95 | $16.60 | $16.74 | $262.59 | 828 |
2017-11-08 | $16.45 | $16.50 | $16.40 | $16.41 | $257.41 | 119 |
2017-11-07 | $16.48 | $16.61 | $16.48 | $16.58 | $260.08 | 448 |
2017-11-06 | $16.77 | $16.77 | $16.53 | $16.53 | $259.30 | 482 |
2017-11-03 | $16.82 | $16.92 | $16.70 | $16.70 | $261.96 | 498 |
2017-11-02 | $17.06 | $17.24 | $16.94 | $16.97 | $266.20 | 1,493 |
2017-11-01 | $16.83 | $17.10 | $16.83 | $17.10 | $268.24 | 446 |
2017-10-31 | $16.94 | $17.06 | $16.94 | $17.00 | $266.67 | 98 |
2017-10-30 | $17.25 | $17.25 | $17.18 | $17.18 | $269.49 | 1,318 |
2017-10-27 | $17.51 | $17.51 | $17.19 | $17.19 | $269.65 | 235 |
2017-10-26 | $18.40 | $18.42 | $18.31 | $18.35 | $287.85 | 251 |
2017-10-25 | $18.64 | $18.80 | $18.56 | $18.57 | $291.23 | 237 |
2017-10-24 | $18.50 | $18.50 | $18.30 | $18.34 | $287.69 | 100 |
2017-10-23 | $18.33 | $18.41 | $18.29 | $18.39 | $288.47 | 378 |
2017-10-20 | $18.26 | $18.28 | $18.26 | $18.27 | $286.59 | 46 |
2017-10-19 | $18.59 | $18.86 | $18.59 | $18.62 | $292.14 | 422 |
2017-10-18 | $18.46 | $18.46 | $18.34 | $18.39 | $288.47 | 68 |
2017-10-17 | $18.58 | $18.63 | $18.56 | $18.59 | $291.61 | 463 |
2017-10-16 | $18.60 | $18.68 | $18.60 | $18.68 | $293.02 | 147 |
2017-10-13 | $18.68 | $18.68 | $18.68 | $18.68 | $293.02 | 26 |
2017-10-12 | $18.80 | $18.88 | $18.80 | $18.88 | $296.16 | 43 |
2017-10-11 | $19.15 | $19.15 | $19.15 | $19.15 | $300.39 | 17 |
2017-10-10 | $19.06 | $19.10 | $19.06 | $19.10 | $299.60 | 81 |
2017-10-09 | $19.05 | $19.09 | $18.94 | $19.08 | $299.30 | 195 |
2017-10-06 | $19.31 | $19.31 | $19.23 | $19.26 | $302.17 | 49 |
2017-10-05 | $19.55 | $19.55 | $19.31 | $19.33 | $303.22 | 896 |
2017-10-04 | $19.86 | $19.86 | $19.65 | $19.65 | $308.24 | 75 |
2017-10-03 | $19.68 | $19.68 | $19.60 | $19.60 | $307.47 | 40 |
2017-10-02 | $19.62 | $19.90 | $19.62 | $19.75 | $309.81 | 109 |
2017-09-29 | $20.00 | $20.10 | $19.83 | $19.85 | $311.41 | 251 |
2017-09-28 | $20.28 | $20.28 | $20.08 | $20.08 | $315.00 | 1,589 |
2017-09-27 | $20.37 | $20.39 | $20.03 | $20.03 | $314.20 | 223 |
2017-09-26 | $20.70 | $20.75 | $20.50 | $20.63 | $323.58 | 704 |
2017-09-25 | $20.55 | $21.06 | $20.55 | $20.88 | $327.53 | 3,501 |
2017-09-22 | $20.56 | $20.56 | $20.30 | $20.30 | $318.43 | 120 |
2017-09-21 | $20.12 | $20.27 | $20.12 | $20.27 | $317.96 | 35 |
2017-09-20 | $20.00 | $20.25 | $20.00 | $20.20 | $316.87 | 373 |
2017-09-19 | $20.02 | $20.02 | $19.78 | $19.80 | $310.59 | 104 |
2017-09-18 | $19.85 | $19.95 | $19.82 | $19.95 | $312.94 | 34 |
2017-09-15 | $20.19 | $20.19 | $19.94 | $19.94 | $312.79 | 92 |
2017-09-14 | $19.95 | $20.05 | $19.95 | $20.05 | $314.50 | 23 |
2017-09-13 | $19.98 | $19.98 | $19.98 | $19.98 | $313.41 | 17 |
2017-09-12 | $19.81 | $20.07 | $19.81 | $19.92 | $312.47 | 157 |
2017-09-11 | $20.29 | $20.29 | $19.86 | $19.98 | $313.41 | 196 |
2017-09-08 | $20.18 | $20.40 | $20.14 | $20.40 | $320.00 | 642 |
2017-09-07 | $20.20 | $20.20 | $20.15 | $20.15 | $316.03 | 48 |
2017-09-06 | $20.30 | $20.48 | $20.26 | $20.30 | $318.41 | 246 |
2017-09-05 | $20.03 | $20.57 | $20.01 | $20.36 | $319.38 | 352 |
2017-09-01 | $19.99 | $20.01 | $19.91 | $19.93 | $312.63 | 89 |
2017-08-31 | $20.14 | $20.14 | $19.92 | $19.96 | $313.10 | 806 |
2017-08-30 | $20.60 | $20.60 | $20.32 | $20.32 | $318.75 | 473 |
2017-08-29 | $21.07 | $21.07 | $20.64 | $20.64 | $323.78 | 220 |
2017-08-28 | $20.91 | $20.91 | $20.89 | $20.89 | $327.69 | 239 |
2017-08-25 | $20.76 | $20.94 | $20.76 | $20.86 | $327.22 | 378 |
2017-08-24 | $20.83 | $21.41 | $20.83 | $20.95 | $328.63 | 234 |
2017-08-23 | $20.74 | $21.25 | $20.71 | $20.88 | $327.57 | 126 |
2017-08-22 | $21.39 | $21.39 | $20.90 | $20.90 | $327.85 | 68 |
2017-08-21 | $21.40 | $21.61 | $21.37 | $21.56 | $338.20 | 256 |
2017-08-18 | $21.53 | $21.53 | $21.20 | $21.40 | $335.69 | 192 |
2017-08-17 | $20.90 | $21.35 | $20.90 | $21.31 | $334.28 | 124 |
2017-08-16 | $20.65 | $20.65 | $20.50 | $20.53 | $322.04 | 367 |
2017-08-15 | $20.74 | $20.80 | $20.65 | $20.65 | $323.92 | 206 |
2017-08-14 | $21.03 | $21.03 | $20.74 | $20.74 | $325.35 | 249 |
2017-08-11 | $22.03 | $22.03 | $21.39 | $21.50 | $337.31 | 416 |
2017-08-10 | $21.30 | $21.83 | $21.30 | $21.80 | $341.96 | 601 |
2017-08-09 | $21.25 | $21.25 | $20.96 | $20.96 | $328.85 | 137 |
2017-08-08 | $20.84 | $21.00 | $20.53 | $20.96 | $328.83 | 165 |
2017-08-07 | $21.10 | $21.10 | $20.87 | $20.87 | $327.38 | 108 |
2017-08-04 | $21.07 | $21.19 | $21.06 | $21.19 | $332.40 | 433 |
2017-08-03 | $21.34 | $21.34 | $21.17 | $21.20 | $332.55 | 134 |
2017-08-02 | $20.84 | $21.40 | $20.56 | $21.07 | $330.51 | 134 |
2017-08-01 | $21.37 | $21.37 | $21.28 | $21.28 | $333.88 | 69 |
2017-07-31 | $21.03 | $21.11 | $21.03 | $21.09 | $330.75 | 41 |
2017-07-28 | $21.40 | $21.40 | $21.13 | $21.22 | $332.92 | 172 |
2017-07-27 | $20.47 | $21.51 | $20.42 | $21.28 | $333.81 | 445 |
2017-07-26 | $20.72 | $20.82 | $20.66 | $20.75 | $325.49 | 315 |
2017-07-25 | $20.76 | $20.76 | $20.76 | $20.76 | $325.73 | 25 |
2017-07-24 | $20.89 | $20.89 | $20.71 | $20.71 | $324.87 | 295 |
2017-07-21 | $20.70 | $20.70 | $20.70 | $20.70 | $324.71 | 9 |
2017-07-20 | $20.56 | $20.83 | $20.56 | $20.70 | $324.71 | 185 |
2017-07-19 | $20.83 | $20.90 | $20.69 | $20.71 | $324.87 | 209 |
2017-07-18 | $21.24 | $21.35 | $21.02 | $21.06 | $330.36 | 1,132 |
2017-07-17 | $21.17 | $21.29 | $21.03 | $21.23 | $333.02 | 512 |
2017-07-14 | $21.42 | $21.56 | $21.13 | $21.17 | $332.08 | 1,369 |
2017-07-13 | $21.78 | $21.78 | $21.46 | $21.69 | $340.24 | 977 |
2017-07-12 | $22.00 | $22.03 | $21.75 | $21.77 | $341.49 | 818 |
2017-07-11 | $22.50 | $22.57 | $22.30 | $22.31 | $349.96 | 60 |
2017-07-10 | $22.79 | $22.91 | $22.38 | $22.44 | $352.00 | 877 |
2017-07-07 | $23.38 | $23.38 | $22.67 | $22.91 | $359.38 | 630 |
2017-07-06 | $23.45 | $23.61 | $23.26 | $23.46 | $368.00 | 516 |
2017-07-05 | $23.47 | $23.50 | $23.09 | $23.10 | $362.36 | 1,087 |
2017-07-03 | $22.85 | $23.63 | $22.85 | $23.63 | $370.67 | 759 |
2017-06-30 | $23.31 | $23.31 | $22.89 | $23.21 | $364.08 | 1,027 |
2017-06-29 | $22.44 | $23.44 | $22.44 | $23.13 | $362.83 | 1,001 |
2017-06-28 | $22.94 | $23.14 | $22.39 | $22.40 | $351.38 | 275 |
2017-06-27 | $22.21 | $22.73 | $22.21 | $22.55 | $353.73 | 72 |
2017-06-26 | $21.50 | $22.04 | $21.50 | $22.04 | $345.73 | 1,270 |
2017-06-23 | $22.22 | $22.22 | $21.68 | $21.69 | $340.24 | 818 |
2017-06-22 | $22.24 | $22.27 | $21.93 | $22.12 | $346.98 | 338 |
2017-06-21 | $22.40 | $22.40 | $22.25 | $22.25 | $349.02 | 163 |
2017-06-20 | $22.09 | $22.34 | $22.09 | $22.34 | $350.43 | 183 |
2017-06-19 | $22.60 | $22.62 | $22.21 | $22.21 | $348.40 | 1,256 |
2017-06-16 | $23.08 | $23.16 | $22.93 | $23.08 | $362.02 | 1,012 |
2017-06-15 | $23.16 | $23.41 | $22.82 | $22.82 | $357.96 | 1,838 |
2017-06-14 | $22.44 | $22.94 | $22.33 | $22.66 | $355.45 | 837 |
2017-06-13 | $22.47 | $22.50 | $22.20 | $22.37 | $350.91 | 1,882 |
2017-06-12 | $22.95 | $23.48 | $22.73 | $22.97 | $360.29 | 1,742 |
2017-06-09 | $21.28 | $22.95 | $21.28 | $22.53 | $353.41 | 963 |
2017-06-08 | $21.38 | $21.38 | $21.11 | $21.11 | $331.14 | 36 |
2017-06-07 | $21.39 | $21.39 | $21.18 | $21.31 | $334.28 | 732 |
2017-06-06 | $21.20 | $21.45 | $21.20 | $21.44 | $336.32 | 357 |
2017-06-05 | $21.36 | $21.36 | $21.36 | $21.36 | $335.11 | 12 |
2017-06-02 | $21.77 | $21.86 | $21.42 | $21.44 | $336.32 | 593 |
2017-06-01 | $22.03 | $22.03 | $22.03 | $22.03 | $345.50 | 20 |
2017-05-31 | $22.12 | $22.12 | $21.97 | $22.11 | $346.83 | 56 |
2017-05-30 | $21.93 | $21.93 | $21.90 | $21.90 | $343.45 | 36 |
2017-05-26 | $22.00 | $22.00 | $22.00 | $22.00 | $345.10 | 45 |
2017-05-25 | $22.29 | $22.29 | $21.99 | $22.01 | $345.26 | 122 |
2017-05-24 | $22.66 | $22.66 | $22.66 | $22.66 | $355.45 | 3 |
2017-05-23 | $22.45 | $22.66 | $22.45 | $22.66 | $355.45 | 59 |
2017-05-22 | $22.75 | $22.75 | $22.64 | $22.64 | $355.14 | 101 |
2017-05-19 | $23.00 | $23.00 | $22.89 | $22.89 | $359.12 | 44 |
2017-05-18 | $23.38 | $23.38 | $23.38 | $23.38 | $366.74 | 4 |
2017-05-17 | $22.46 | $23.38 | $22.46 | $23.38 | $366.74 | 191 |
2017-05-16 | $22.34 | $22.46 | $22.30 | $22.30 | $349.81 | 198 |
2017-05-15 | $22.54 | $22.60 | $22.50 | $22.53 | $353.34 | 166 |
2017-05-12 | $22.84 | $22.86 | $22.81 | $22.84 | $358.35 | 57 |
2017-05-11 | $23.01 | $23.01 | $23.01 | $23.01 | $360.94 | 3 |
2017-05-10 | $23.01 | $23.01 | $23.01 | $23.01 | $360.94 | 0 |
2017-05-09 | $22.88 | $23.01 | $22.88 | $23.01 | $360.94 | 39 |
2017-05-08 | $23.16 | $23.16 | $23.16 | $23.16 | $363.30 | 15 |
2017-05-05 | $23.32 | $23.59 | $23.32 | $23.59 | $370.04 | 43 |
2017-05-04 | $23.48 | $23.48 | $23.48 | $23.48 | $368.24 | 9 |
2017-05-03 | $23.49 | $23.49 | $23.49 | $23.49 | $368.46 | 9 |
2017-05-02 | $23.49 | $23.49 | $23.49 | $23.49 | $368.46 | 67 |
2017-05-01 | $24.47 | $24.47 | $24.47 | $24.47 | $383.85 | 16 |
2017-04-28 | $24.47 | $24.47 | $24.47 | $24.47 | $383.85 | 12 |
2017-04-27 | $24.47 | $24.47 | $24.47 | $24.47 | $383.85 | 4 |
2017-04-26 | $24.35 | $24.47 | $24.35 | $24.47 | $383.85 | 25 |
2017-04-25 | $24.57 | $24.57 | $24.37 | $24.38 | $382.43 | 74 |
2017-04-24 | $24.92 | $24.92 | $24.88 | $24.88 | $390.28 | 58 |
2017-04-21 | $25.38 | $25.38 | $25.38 | $25.38 | $398.15 | 25 |
2017-04-20 | $25.63 | $25.63 | $25.42 | $25.42 | $398.75 | 32 |
2017-04-19 | $25.67 | $25.67 | $25.67 | $25.67 | $402.67 | 31 |
2017-04-18 | $25.97 | $25.97 | $25.97 | $25.97 | $407.38 | 3 |
2017-04-17 | $26.01 | $26.01 | $25.97 | $25.97 | $407.38 | 53 |
2017-04-13 | $26.08 | $26.08 | $26.08 | $26.08 | $409.11 | 10 |
2017-04-12 | $25.66 | $25.66 | $25.66 | $25.66 | $402.51 | 0 |
2017-04-11 | $25.66 | $25.66 | $25.66 | $25.66 | $402.51 | 21 |
2017-04-10 | $25.50 | $25.50 | $25.50 | $25.50 | $400.00 | 37 |
2017-04-07 | $25.56 | $25.56 | $25.56 | $25.56 | $401.02 | 13 |
2017-04-06 | $25.56 | $25.56 | $25.50 | $25.50 | $400.00 | 74 |
2017-04-05 | $25.30 | $25.50 | $25.00 | $25.50 | $400.00 | 106 |
2017-04-04 | $25.20 | $25.20 | $25.20 | $25.20 | $395.30 | 0 |
2017-04-03 | $25.20 | $25.20 | $25.20 | $25.20 | $395.30 | 0 |
2017-03-31 | $25.20 | $25.20 | $25.20 | $25.20 | $395.30 | 0 |
2017-03-30 | $25.20 | $25.20 | $25.20 | $25.20 | $395.30 | 16 |
2017-03-29 | $25.50 | $25.50 | $25.36 | $25.36 | $397.84 | 117 |
2017-03-28 | $25.88 | $25.88 | $25.88 | $25.88 | $405.96 | 1 |
2017-03-27 | $26.01 | $26.01 | $25.86 | $25.88 | $405.96 | 95 |
2017-03-24 | $25.63 | $25.63 | $25.63 | $25.63 | $402.04 | 10 |
2017-03-23 | $25.37 | $25.37 | $25.37 | $25.37 | $397.96 | 0 |
2017-03-22 | $25.37 | $25.37 | $25.37 | $25.37 | $397.96 | 0 |
2017-03-21 | $25.37 | $25.37 | $25.37 | $25.37 | $397.96 | 0 |
2017-03-20 | $25.39 | $25.41 | $25.37 | $25.37 | $397.96 | 89 |
2017-03-17 | $25.35 | $25.35 | $25.35 | $25.35 | $397.58 | 18 |
2017-03-16 | $25.45 | $25.45 | $25.45 | $25.45 | $399.22 | 7 |
2017-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $407.85 | 6 |
2017-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $407.85 | 0 |
2017-03-13 | $26.00 | $26.00 | $26.00 | $26.00 | $407.85 | 6 |
2017-03-10 | $25.99 | $26.00 | $25.95 | $26.00 | $407.85 | 24 |
2017-03-09 | $26.21 | $26.21 | $26.16 | $26.16 | $410.41 | 26 |
2017-03-08 | $26.19 | $26.19 | $26.19 | $26.19 | $410.83 | 22 |
2017-03-07 | $26.28 | $26.28 | $26.28 | $26.28 | $412.24 | 0 |
2017-03-06 | $26.29 | $26.41 | $26.16 | $26.28 | $412.24 | 242 |
2017-03-03 | $26.34 | $26.34 | $26.24 | $26.24 | $411.62 | 41 |
2017-03-02 | $26.01 | $26.01 | $26.01 | $26.01 | $408.01 | 7 |
2017-03-01 | $26.01 | $26.01 | $26.01 | $26.01 | $408.01 | 18 |
2017-02-28 | $26.59 | $26.61 | $26.59 | $26.61 | $417.41 | 29 |
2017-02-27 | $26.51 | $26.51 | $26.37 | $26.37 | $413.72 | 52 |
2017-02-24 | $26.71 | $26.71 | $26.71 | $26.71 | $418.98 | 16 |
2017-02-23 | $26.41 | $26.41 | $26.41 | $26.41 | $414.28 | 28 |
2017-02-22 | $26.32 | $26.32 | $26.32 | $26.32 | $412.80 | 4 |
2017-02-21 | $26.46 | $26.46 | $26.32 | $26.32 | $412.80 | 23 |
2017-02-17 | $27.01 | $27.01 | $26.81 | $26.85 | $421.18 | 688 |
2017-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $423.53 | 2 |
2017-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $423.53 | 19 |
2017-02-14 | $27.31 | $27.31 | $27.31 | $27.31 | $428.40 | 2 |
2017-02-13 | $27.31 | $27.31 | $27.31 | $27.31 | $428.40 | 24 |
2017-02-10 | $27.57 | $27.57 | $27.54 | $27.54 | $431.97 | 20 |
2017-02-09 | $27.97 | $27.97 | $27.51 | $27.55 | $432.21 | 87 |
2017-02-08 | $28.02 | $28.02 | $28.02 | $28.02 | $439.53 | 12 |
2017-02-07 | $28.25 | $28.25 | $28.25 | $28.25 | $443.14 | 9 |
2017-02-06 | $28.25 | $28.25 | $28.25 | $28.25 | $443.14 | 9 |
2017-02-03 | $28.41 | $28.41 | $28.41 | $28.41 | $445.64 | 17 |
2017-02-02 | $28.61 | $28.61 | $28.61 | $28.61 | $448.79 | 6 |
2017-02-01 | $28.76 | $28.93 | $28.12 | $28.77 | $451.30 | 359 |
2017-01-31 | $29.17 | $29.17 | $29.17 | $29.17 | $457.49 | 6 |
2017-01-30 | $29.19 | $29.22 | $29.17 | $29.17 | $457.49 | 61 |
2017-01-27 | $28.65 | $28.65 | $28.65 | $28.65 | $449.44 | 12 |
2017-01-26 | $28.80 | $28.80 | $28.67 | $28.67 | $449.65 | 39 |
2017-01-25 | $29.16 | $29.16 | $28.87 | $28.87 | $452.87 | 88 |
2017-01-24 | $29.61 | $29.61 | $29.58 | $29.58 | $463.93 | 52 |
2017-01-23 | $30.19 | $30.19 | $30.19 | $30.19 | $473.57 | 7 |
2017-01-20 | $29.96 | $30.19 | $29.96 | $30.19 | $473.57 | 299 |
2017-01-19 | $30.39 | $30.39 | $30.39 | $30.39 | $476.71 | 8 |
2017-01-18 | $30.10 | $30.10 | $30.10 | $30.10 | $472.16 | 0 |
2017-01-17 | $30.10 | $30.10 | $30.10 | $30.10 | $472.16 | 0 |
2017-01-13 | $30.10 | $30.10 | $30.10 | $30.10 | $472.16 | 34 |
2017-01-12 | $30.17 | $30.17 | $30.17 | $30.17 | $473.31 | 0 |
2017-01-11 | $29.97 | $30.17 | $29.97 | $30.17 | $473.31 | 35 |
2017-01-10 | $30.36 | $30.54 | $30.36 | $30.54 | $479.06 | 38 |
2017-01-09 | $30.60 | $30.60 | $30.45 | $30.45 | $477.65 | 30 |
2017-01-06 | $31.42 | $31.42 | $31.42 | $31.42 | $492.90 | 4 |
2017-01-05 | $31.42 | $31.42 | $31.42 | $31.42 | $492.90 | 0 |
2017-01-04 | $31.49 | $31.49 | $31.42 | $31.42 | $492.90 | 16 |
2017-01-03 | $31.83 | $32.07 | $31.79 | $31.79 | $498.60 | 310 |
2016-12-30 | $32.26 | $32.34 | $32.26 | $32.34 | $507.35 | 134 |
2016-12-29 | $31.71 | $31.71 | $31.71 | $31.71 | $497.42 | 12 |
2016-12-28 | $31.27 | $31.58 | $31.27 | $31.58 | $495.38 | 68 |
2016-12-27 | $30.95 | $30.95 | $30.95 | $30.95 | $485.49 | 10 |
2016-12-23 | $31.38 | $31.46 | $31.38 | $31.44 | $493.12 | 60 |
2016-12-22 | $31.55 | $31.55 | $31.55 | $31.55 | $494.91 | 1 |
2016-12-21 | $31.55 | $31.55 | $31.55 | $31.55 | $494.91 | 0 |
2016-12-20 | $31.55 | $31.55 | $31.55 | $31.55 | $494.91 | 0 |
2016-12-19 | $31.55 | $31.55 | $31.55 | $31.55 | $494.91 | 2 |
2016-12-16 | $31.32 | $31.55 | $31.32 | $31.55 | $494.91 | 16 |
2016-12-15 | $31.04 | $31.12 | $31.04 | $31.12 | $488.08 | 14 |
2016-12-14 | $31.15 | $31.16 | $30.97 | $31.10 | $487.85 | 44 |
2016-12-13 | $31.73 | $31.75 | $30.92 | $30.96 | $485.68 | 413 |
2016-12-12 | $32.03 | $32.03 | $32.03 | $32.03 | $502.44 | 3 |
2016-12-09 | $32.03 | $32.03 | $32.03 | $32.03 | $502.44 | 9 |
2016-12-08 | $32.34 | $32.34 | $32.03 | $32.03 | $502.44 | 89 |
2016-12-07 | $33.74 | $33.74 | $32.55 | $32.55 | $510.59 | 237 |
2016-12-06 | $33.77 | $33.90 | $33.76 | $33.89 | $531.61 | 219 |
2016-12-05 | $34.23 | $34.23 | $33.74 | $33.74 | $529.23 | 60 |
2016-12-02 | $36.57 | $36.61 | $34.68 | $34.68 | $544.01 | 185 |
2016-12-01 | $34.55 | $35.00 | $34.52 | $35.00 | $549.02 | 32 |
2016-11-30 | $33.06 | $33.14 | $33.06 | $33.14 | $519.85 | 32 |
2016-11-29 | $32.85 | $32.85 | $32.49 | $32.51 | $509.97 | 160 |
2016-11-28 | $32.45 | $32.50 | $32.45 | $32.50 | $509.81 | 43 |
2016-11-25 | $32.90 | $32.90 | $32.90 | $32.90 | $516.08 | 37 |
2016-11-23 | $32.58 | $32.58 | $32.58 | $32.58 | $511.06 | 0 |
2016-11-22 | $32.58 | $32.58 | $32.58 | $32.58 | $511.06 | 7 |
2016-11-21 | $32.76 | $32.76 | $32.63 | $32.63 | $511.85 | 169 |
2016-11-18 | $33.34 | $33.34 | $33.34 | $33.34 | $522.99 | 35 |
2016-11-17 | $33.78 | $33.78 | $33.29 | $33.43 | $524.40 | 283 |
2016-11-16 | $34.04 | $34.04 | $33.74 | $33.74 | $529.26 | 190 |
2016-11-15 | $34.80 | $34.80 | $33.94 | $33.96 | $532.73 | 139 |
2016-11-14 | $35.21 | $35.21 | $35.15 | $35.21 | $552.32 | 38 |
2016-11-11 | $34.59 | $34.59 | $34.43 | $34.45 | $540.40 | 106 |
2016-11-10 | $35.00 | $35.54 | $34.95 | $34.95 | $548.22 | 218 |
2016-11-09 | $35.00 | $35.00 | $33.80 | $33.80 | $530.15 | 189 |
2016-11-08 | $33.85 | $33.85 | $33.50 | $33.64 | $527.69 | 138 |
2016-11-07 | $34.54 | $34.54 | $34.15 | $34.18 | $536.23 | 71 |
2016-11-04 | $35.41 | $35.41 | $35.16 | $35.16 | $551.50 | 56 |
2016-11-03 | $35.50 | $35.54 | $35.50 | $35.54 | $557.42 | 31 |
2016-11-02 | $34.39 | $34.85 | $34.39 | $34.85 | $546.62 | 76 |
2016-11-01 | $34.17 | $34.89 | $34.17 | $34.26 | $537.34 | 102 |
2016-10-31 | $33.61 | $33.61 | $33.61 | $33.61 | $527.23 | 37 |
2016-10-28 | $33.24 | $33.52 | $33.10 | $33.52 | $525.81 | 32 |
2016-10-27 | $33.50 | $33.50 | $33.50 | $33.50 | $525.49 | 8 |
2016-10-26 | $33.50 | $33.50 | $33.50 | $33.50 | $525.49 | 20 |
2016-10-25 | $32.58 | $33.02 | $32.58 | $33.01 | $517.81 | 72 |
2016-10-24 | $33.35 | $33.35 | $32.82 | $32.82 | $514.83 | 232 |
2016-10-21 | $34.02 | $34.02 | $34.02 | $34.02 | $533.65 | 3 |
2016-10-20 | $34.02 | $34.02 | $34.02 | $34.02 | $533.65 | 19 |
2016-10-19 | $33.70 | $33.70 | $33.70 | $33.70 | $528.63 | 4 |
2016-10-18 | $33.78 | $33.78 | $33.70 | $33.70 | $528.63 | 27 |
2016-10-17 | $34.23 | $34.23 | $34.06 | $34.06 | $534.31 | 51 |
2016-10-14 | $34.22 | $34.22 | $33.97 | $33.97 | $532.87 | 84 |
2016-10-13 | $34.87 | $34.94 | $34.20 | $34.20 | $536.48 | 65 |
2016-10-12 | $32.93 | $32.93 | $32.93 | $32.93 | $516.55 | 0 |
2016-10-11 | $32.93 | $32.93 | $32.93 | $32.93 | $516.55 | 8 |
2016-10-10 | $33.37 | $33.37 | $32.93 | $32.93 | $516.55 | 31 |
2016-10-07 | $33.45 | $33.45 | $33.45 | $33.45 | $524.71 | 0 |
2016-10-06 | $33.84 | $33.84 | $33.45 | $33.45 | $524.71 | 12 |
2016-10-05 | $34.00 | $34.00 | $34.00 | $34.00 | $533.34 | 0 |
2016-10-04 | $33.50 | $34.00 | $33.50 | $34.00 | $533.34 | 54 |
2016-10-03 | $33.50 | $33.50 | $33.50 | $33.50 | $525.49 | 1 |
2016-09-30 | $33.50 | $33.50 | $33.45 | $33.50 | $525.49 | 82 |
2016-09-29 | $33.89 | $33.89 | $33.89 | $33.89 | $531.61 | 9 |
2016-09-28 | $33.64 | $33.72 | $33.62 | $33.62 | $527.38 | 106 |
2016-09-27 | $34.60 | $34.60 | $33.89 | $33.89 | $531.61 | 264 |
2016-09-26 | $34.65 | $34.65 | $34.46 | $34.59 | $542.59 | 173 |
2016-09-23 | $33.84 | $34.02 | $33.80 | $34.02 | $533.65 | 71 |
2016-09-22 | $33.51 | $33.53 | $33.44 | $33.45 | $524.71 | 380 |
2016-09-21 | $34.54 | $34.71 | $34.54 | $34.64 | $543.30 | 50 |
2016-09-20 | $34.56 | $34.82 | $34.53 | $34.68 | $543.93 | 298 |
2016-09-19 | $34.14 | $34.70 | $33.81 | $34.51 | $541.34 | 200 |
2016-09-16 | $34.07 | $34.66 | $34.07 | $34.66 | $543.66 | 68 |
2016-09-15 | $35.54 | $35.54 | $35.54 | $35.54 | $557.56 | 3 |
2016-09-14 | $35.75 | $35.84 | $35.40 | $35.54 | $557.56 | 104 |
2016-09-13 | $35.53 | $36.20 | $35.53 | $36.05 | $565.50 | 37 |
2016-09-12 | $36.87 | $36.87 | $35.53 | $35.53 | $557.34 | 348 |
2016-09-09 | $35.60 | $36.48 | $35.52 | $36.48 | $572.27 | 75 |
2016-09-08 | $35.17 | $35.17 | $35.07 | $35.14 | $551.26 | 32 |
2016-09-07 | $34.62 | $34.62 | $34.62 | $34.62 | $543.06 | 17 |
2016-09-06 | $34.75 | $34.75 | $34.75 | $34.75 | $545.10 | 125 |
2016-09-02 | $34.92 | $35.15 | $34.75 | $35.00 | $549.02 | 215 |
2016-09-01 | $35.78 | $35.78 | $35.24 | $35.24 | $552.79 | 204 |
2016-08-31 | $35.50 | $35.50 | $35.46 | $35.46 | $556.24 | 39 |
2016-08-30 | $35.57 | $35.57 | $35.48 | $35.48 | $556.62 | 75 |
2016-08-29 | $35.50 | $35.50 | $35.50 | $35.50 | $556.87 | 1 |
2016-08-26 | $35.25 | $35.50 | $35.00 | $35.50 | $556.87 | 45 |
2016-08-25 | $35.66 | $35.66 | $35.43 | $35.43 | $555.77 | 43 |
2016-08-24 | $35.39 | $35.75 | $35.33 | $35.64 | $559.06 | 234 |
2016-08-23 | $35.30 | $35.30 | $35.30 | $35.30 | $553.73 | 12 |
2016-08-22 | $35.74 | $35.74 | $35.53 | $35.53 | $557.34 | 23 |
2016-08-19 | $35.60 | $35.60 | $35.41 | $35.41 | $555.46 | 18 |
2016-08-18 | $35.59 | $35.59 | $35.55 | $35.55 | $557.60 | 40 |
2016-08-17 | $35.89 | $35.98 | $35.75 | $35.75 | $560.79 | 131 |
2016-08-16 | $35.44 | $35.44 | $35.44 | $35.44 | $555.93 | 13 |
2016-08-15 | $35.26 | $35.28 | $35.18 | $35.18 | $551.85 | 526 |
2016-08-12 | $35.91 | $35.91 | $35.91 | $35.91 | $563.30 | 3 |
2016-08-11 | $35.91 | $35.91 | $35.91 | $35.91 | $563.30 | 7 |
2016-08-10 | $35.55 | $35.91 | $35.55 | $35.91 | $563.30 | 29 |
2016-08-09 | $35.48 | $35.70 | $35.48 | $35.65 | $559.20 | 179 |
2016-08-08 | $35.82 | $35.82 | $35.82 | $35.82 | $561.89 | 33 |
2016-08-05 | $36.00 | $36.00 | $35.83 | $35.83 | $561.97 | 26 |
2016-08-04 | $36.67 | $36.67 | $36.67 | $36.67 | $575.22 | 254 |
2016-08-03 | $37.19 | $37.19 | $37.03 | $37.03 | $580.87 | 26 |
2016-08-02 | $37.36 | $37.53 | $37.36 | $37.53 | $588.71 | 21 |
2016-08-01 | $36.96 | $37.00 | $36.47 | $36.47 | $572.08 | 139 |
2016-07-29 | $37.03 | $37.03 | $36.95 | $36.95 | $579.61 | 44 |
2016-07-28 | $37.45 | $37.45 | $37.45 | $37.45 | $587.46 | 36 |
2016-07-27 | $37.29 | $37.58 | $37.02 | $37.58 | $589.50 | 570 |
2016-07-26 | $38.52 | $38.52 | $38.52 | $38.52 | $604.27 | 6 |
2016-07-25 | $38.73 | $38.73 | $38.73 | $38.73 | $607.48 | 8 |
2016-07-22 | $38.69 | $38.69 | $38.69 | $38.69 | $606.91 | 14 |
2016-07-21 | $38.99 | $39.08 | $38.99 | $39.06 | $612.72 | 35 |
2016-07-20 | $39.23 | $39.23 | $38.51 | $38.60 | $605.50 | 254 |
2016-07-19 | $39.68 | $39.68 | $39.68 | $39.68 | $622.44 | 2 |
2016-07-18 | $40.02 | $40.02 | $39.58 | $39.68 | $622.44 | 604 |
2016-07-15 | $40.41 | $40.41 | $40.41 | $40.41 | $633.83 | 1 |
2016-07-14 | $40.42 | $40.42 | $40.41 | $40.41 | $633.83 | 80 |
2016-07-13 | $40.74 | $40.87 | $40.59 | $40.87 | $641.10 | 685 |
2016-07-12 | $41.05 | $41.05 | $40.66 | $40.85 | $640.79 | 216 |
2016-07-11 | $41.85 | $41.88 | $41.30 | $41.65 | $653.34 | 263 |
2016-07-08 | $43.10 | $43.10 | $42.07 | $42.19 | $661.81 | 579 |
2016-07-07 | $43.54 | $43.70 | $43.03 | $43.70 | $685.50 | 272 |
2016-07-06 | $45.28 | $45.28 | $43.89 | $43.89 | $688.48 | 119 |
2016-07-05 | $44.59 | $44.59 | $44.59 | $44.59 | $699.46 | 29 |
2016-07-01 | $43.90 | $43.90 | $43.55 | $43.70 | $685.55 | 80 |
2016-06-30 | $44.90 | $44.90 | $43.95 | $43.95 | $689.42 | 148 |
2016-06-29 | $45.73 | $45.73 | $45.00 | $45.12 | $707.77 | 221 |
2016-06-28 | $47.67 | $47.75 | $46.59 | $46.59 | $730.86 | 485 |
2016-06-27 | $47.57 | $48.95 | $47.57 | $48.50 | $760.79 | 380 |
2016-06-24 | $45.31 | $46.45 | $45.31 | $46.02 | $721.89 | 271 |
2016-06-23 | $42.98 | $42.98 | $42.79 | $42.79 | $671.22 | 139 |
2016-06-22 | $43.88 | $43.88 | $43.88 | $43.88 | $688.32 | 7 |
2016-06-21 | $43.95 | $43.95 | $43.95 | $43.95 | $689.37 | 16 |
2016-06-20 | $43.62 | $43.95 | $42.93 | $43.95 | $689.37 | 68 |
2016-06-17 | $44.95 | $44.95 | $44.63 | $44.63 | $700.08 | 229 |
2016-06-16 | $45.11 | $45.11 | $44.18 | $44.18 | $693.08 | 106 |
2016-06-15 | $43.70 | $43.75 | $43.70 | $43.75 | $686.23 | 26 |
2016-06-14 | $44.38 | $44.38 | $43.87 | $43.90 | $688.63 | 83 |
2016-06-13 | $43.68 | $43.97 | $43.64 | $43.87 | $688.16 | 274 |
2016-06-10 | $42.70 | $43.15 | $42.69 | $43.02 | $674.83 | 210 |
2016-06-09 | $42.38 | $42.49 | $42.38 | $42.49 | $666.44 | 40 |
2016-06-08 | $42.42 | $42.54 | $42.26 | $42.26 | $662.91 | 78 |
2016-06-07 | $42.18 | $42.50 | $42.06 | $42.49 | $666.52 | 303 |
2016-06-06 | $42.57 | $42.75 | $42.30 | $42.38 | $664.79 | 355 |
2016-06-03 | $42.69 | $43.01 | $42.69 | $42.98 | $674.20 | 64 |
2016-06-02 | $43.12 | $43.12 | $42.60 | $42.60 | $668.24 | 167 |
2016-06-01 | $42.65 | $42.80 | $42.47 | $42.51 | $666.83 | 96 |
2016-05-31 | $42.73 | $42.89 | $42.13 | $42.13 | $660.87 | 451 |
2016-05-27 | $42.54 | $42.63 | $42.54 | $42.59 | $668.08 | 423 |
2016-05-26 | $43.21 | $43.38 | $43.02 | $43.04 | $675.14 | 251 |
2016-05-25 | $43.53 | $43.56 | $43.13 | $43.21 | $677.81 | 371 |
2016-05-24 | $44.92 | $45.15 | $43.76 | $44.03 | $690.67 | 515 |
2016-05-23 | $45.60 | $45.78 | $45.55 | $45.78 | $718.13 | 134 |
2016-05-20 | $46.03 | $46.03 | $45.77 | $45.90 | $720.01 | 454 |
2016-05-19 | $47.32 | $47.53 | $47.32 | $47.46 | $744.48 | 81 |
2016-05-18 | $47.15 | $47.15 | $46.21 | $46.74 | $733.18 | 115 |
2016-05-17 | $46.39 | $47.19 | $46.39 | $47.15 | $739.61 | 276 |
2016-05-16 | $47.63 | $47.63 | $45.99 | $46.06 | $722.52 | 127 |
2016-05-13 | $47.60 | $47.72 | $47.57 | $47.66 | $747.61 | 159 |
2016-05-12 | $46.90 | $48.00 | $46.90 | $47.38 | $743.22 | 236 |
2016-05-11 | $46.36 | $46.76 | $46.02 | $46.76 | $733.50 | 74 |
2016-05-10 | $47.11 | $47.11 | $46.20 | $46.20 | $724.71 | 159 |
2016-05-09 | $47.73 | $47.73 | $47.15 | $47.64 | $747.27 | 246 |
2016-05-06 | $48.20 | $48.61 | $47.72 | $47.72 | $748.49 | 281 |
2016-05-05 | $48.12 | $48.12 | $47.80 | $48.00 | $752.95 | 168 |
2016-05-04 | $48.31 | $48.31 | $47.97 | $47.97 | $752.40 | 82 |
2016-05-03 | $47.65 | $47.91 | $47.51 | $47.71 | $748.40 | 169 |
2016-05-02 | $47.26 | $47.30 | $46.82 | $46.88 | $735.43 | 137 |
2016-04-29 | $46.90 | $48.03 | $46.90 | $47.47 | $744.63 | 278 |
2016-04-28 | $45.31 | $46.87 | $44.98 | $46.60 | $730.99 | 357 |
2016-04-27 | $46.07 | $46.35 | $45.29 | $45.31 | $710.75 | 313 |
2016-04-26 | $43.89 | $44.42 | $43.70 | $44.42 | $696.79 | 80 |
2016-04-25 | $44.57 | $44.57 | $43.98 | $44.07 | $691.30 | 102 |
2016-04-22 | $44.01 | $44.20 | $43.90 | $43.98 | $689.89 | 162 |
2016-04-21 | $42.52 | $42.52 | $42.36 | $42.39 | $664.95 | 143 |
2016-04-20 | $42.52 | $42.52 | $42.52 | $42.52 | $666.99 | 16 |
2016-04-19 | $42.29 | $42.72 | $42.29 | $42.72 | $670.12 | 52 |
2016-04-18 | $42.62 | $42.62 | $42.23 | $42.26 | $662.93 | 178 |
2016-04-15 | $41.97 | $42.50 | $41.97 | $42.50 | $666.67 | 29 |
2016-04-14 | $42.00 | $42.13 | $42.00 | $42.05 | $659.61 | 74 |
2016-04-13 | $42.32 | $42.32 | $42.13 | $42.13 | $660.87 | 44 |
2016-04-12 | $43.83 | $44.00 | $43.83 | $44.00 | $690.20 | 52 |
2016-04-11 | $43.02 | $43.04 | $42.77 | $43.04 | $675.14 | 48 |
2016-04-08 | $42.90 | $43.62 | $42.56 | $43.62 | $684.24 | 19 |
2016-04-07 | $43.49 | $43.49 | $43.49 | $43.49 | $682.20 | 6 |
2016-04-06 | $43.16 | $43.16 | $42.50 | $42.50 | $666.67 | 49 |
2016-04-05 | $42.95 | $43.14 | $42.95 | $43.13 | $676.56 | 60 |
2016-04-04 | $42.14 | $42.29 | $42.14 | $42.19 | $661.81 | 36 |
2016-04-01 | $43.00 | $43.03 | $42.35 | $42.35 | $664.32 | 60 |
2016-03-31 | $42.40 | $42.59 | $42.40 | $42.45 | $665.89 | 59 |
2016-03-30 | $42.28 | $42.46 | $41.76 | $42.46 | $666.05 | 89 |
2016-03-29 | $43.11 | $43.11 | $42.88 | $42.92 | $673.26 | 104 |
2016-03-28 | $44.05 | $44.34 | $44.05 | $44.28 | $694.60 | 74 |
2016-03-24 | $44.28 | $44.67 | $44.28 | $44.67 | $700.71 | 40 |
2016-03-23 | $43.61 | $44.37 | $43.61 | $44.36 | $695.85 | 116 |
2016-03-22 | $43.75 | $43.75 | $43.50 | $43.50 | $682.36 | 30 |
2016-03-21 | $43.87 | $43.91 | $43.87 | $43.91 | $688.75 | 31 |
2016-03-18 | $44.10 | $44.21 | $44.00 | $44.21 | $693.49 | 52 |
2016-03-17 | $44.92 | $44.92 | $44.06 | $44.17 | $692.87 | 153 |
2016-03-16 | $45.56 | $45.56 | $45.00 | $45.00 | $705.89 | 116 |
2016-03-15 | $45.93 | $45.93 | $45.88 | $45.88 | $719.69 | 35 |
2016-03-14 | $46.12 | $46.12 | $45.79 | $45.85 | $719.19 | 1,951 |
2016-03-11 | $46.37 | $46.37 | $45.97 | $46.12 | $723.46 | 398 |
2016-03-10 | $46.84 | $48.60 | $46.83 | $47.84 | $750.44 | 100 |
2016-03-09 | $48.18 | $48.18 | $47.49 | $47.49 | $744.95 | 185 |
2016-03-08 | $48.10 | $48.35 | $48.10 | $48.35 | $758.44 | 112 |
2016-03-07 | $47.87 | $48.48 | $47.79 | $47.79 | $749.65 | 1,135 |
2016-03-04 | $47.60 | $47.95 | $47.01 | $47.28 | $741.61 | 256 |
2016-03-03 | $48.13 | $48.13 | $47.62 | $47.62 | $746.99 | 40 |
2016-03-02 | $48.22 | $48.22 | $47.89 | $47.89 | $751.29 | 106 |
2016-03-01 | $50.13 | $50.13 | $47.90 | $47.95 | $752.16 | 213 |
2016-02-29 | $50.48 | $50.48 | $49.72 | $49.72 | $779.91 | 46 |
2016-02-26 | $49.78 | $50.28 | $49.78 | $50.28 | $788.70 | 157 |
2016-02-25 | $51.31 | $53.03 | $50.50 | $50.50 | $792.16 | 144 |
2016-02-24 | $53.17 | $53.39 | $52.22 | $52.22 | $819.13 | 68 |
2016-02-23 | $51.41 | $52.55 | $51.41 | $52.42 | $822.28 | 190 |
2016-02-22 | $51.46 | $51.46 | $50.50 | $50.86 | $797.80 | 259 |
2016-02-19 | $52.63 | $52.84 | $51.95 | $51.97 | $815.22 | 1,838 |
2016-02-18 | $51.43 | $52.39 | $51.23 | $52.14 | $817.86 | 1,911 |
2016-02-17 | $53.97 | $53.97 | $51.82 | $51.85 | $813.34 | 186 |
2016-02-16 | $55.10 | $55.52 | $54.47 | $54.47 | $854.46 | 138 |
2016-02-12 | $57.40 | $58.11 | $56.95 | $56.95 | $893.38 | 233 |
2016-02-11 | $59.00 | $59.33 | $57.55 | $58.30 | $914.52 | 170 |
2016-02-10 | $56.91 | $57.59 | $55.91 | $56.85 | $891.77 | 238 |
2016-02-09 | $58.66 | $59.60 | $57.07 | $58.43 | $916.56 | 2,038 |
2016-02-08 | $57.61 | $59.66 | $57.61 | $57.93 | $908.71 | 1,670 |
2016-02-05 | $54.85 | $56.52 | $54.58 | $56.52 | $886.55 | 103 |
2016-02-04 | $53.07 | $53.15 | $51.61 | $52.45 | $822.75 | 115 |
2016-02-03 | $51.22 | $53.64 | $51.22 | $52.65 | $825.89 | 351 |
2016-02-02 | $51.16 | $52.38 | $50.90 | $52.09 | $817.11 | 51 |
2016-02-01 | $50.80 | $50.80 | $50.00 | $50.00 | $784.24 | 205 |
2016-01-29 | $53.28 | $53.28 | $50.59 | $50.59 | $793.58 | 302 |
2016-01-28 | $53.83 | $54.96 | $53.83 | $53.84 | $844.56 | 111 |
2016-01-27 | $54.77 | $56.05 | $53.84 | $55.96 | $877.81 | 276 |
2016-01-26 | $53.57 | $54.41 | $52.92 | $53.32 | $836.37 | 229 |
2016-01-25 | $53.24 | $53.99 | $52.57 | $53.99 | $846.91 | 2,301 |
2016-01-22 | $53.51 | $53.51 | $52.86 | $53.12 | $833.26 | 181 |
2016-01-21 | $55.85 | $56.79 | $54.16 | $55.74 | $874.30 | 157 |
2016-01-20 | $57.85 | $59.70 | $55.08 | $55.08 | $864.07 | 607 |
2016-01-19 | $51.86 | $56.39 | $51.85 | $55.00 | $862.75 | 2,446 |
2016-01-15 | $54.45 | $56.63 | $54.45 | $55.15 | $865.11 | 537 |
2016-01-14 | $53.81 | $54.80 | $51.53 | $51.53 | $808.38 | 175 |
2016-01-13 | $50.44 | $54.04 | $50.44 | $53.95 | $846.28 | 1,175 |
2016-01-12 | $51.58 | $51.81 | $50.95 | $51.77 | $812.09 | 209 |
2016-01-11 | $52.47 | $53.72 | $52.02 | $52.90 | $829.81 | 195 |
2016-01-08 | $51.29 | $52.50 | $51.29 | $52.03 | $816.16 | 1,405 |
2016-01-07 | $53.00 | $53.00 | $50.35 | $51.74 | $811.54 | 327 |
2016-01-06 | $48.42 | $49.50 | $48.42 | $49.42 | $775.14 | 55 |
2016-01-05 | $47.58 | $47.58 | $47.58 | $47.58 | $746.36 | 68 |
2016-01-04 | $47.95 | $48.43 | $47.95 | $48.43 | $759.61 | 111 |
2015-12-31 | $45.09 | $45.91 | $45.09 | $45.91 | $720.16 | 37 |
2015-12-30 | $44.30 | $44.30 | $44.25 | $44.25 | $694.12 | 88 |
2015-12-29 | $44.00 | $44.00 | $44.00 | $44.00 | $690.20 | 67 |
2015-12-28 | $45.76 | $45.76 | $45.63 | $45.63 | $715.77 | 46 |
2015-12-24 | $45.15 | $45.15 | $45.15 | $45.15 | $708.24 | 0 |
2015-12-23 | $45.50 | $45.50 | $45.15 | $45.15 | $708.24 | 28 |
2015-12-22 | $46.41 | $46.50 | $45.98 | $46.16 | $724.02 | 71 |
2015-12-21 | $47.10 | $47.10 | $47.10 | $47.10 | $738.83 | 143 |
2015-12-18 | $46.93 | $47.10 | $46.77 | $47.10 | $738.83 | 73 |
2015-12-17 | $44.51 | $45.35 | $44.51 | $45.35 | $711.38 | 35 |
2015-12-16 | $45.20 | $45.35 | $44.51 | $44.51 | $698.20 | 28 |
2015-12-15 | $45.01 | $45.01 | $45.01 | $45.01 | $706.02 | 26 |
2015-12-14 | $46.68 | $46.75 | $46.52 | $46.59 | $730.83 | 76 |
2015-12-11 | $45.50 | $46.38 | $45.50 | $46.38 | $727.54 | 106 |
2015-12-10 | $45.03 | $45.03 | $45.03 | $45.03 | $706.36 | 6 |
2015-12-09 | $43.35 | $45.03 | $43.35 | $45.03 | $706.36 | 64 |
2015-12-08 | $44.10 | $44.10 | $43.26 | $43.50 | $682.36 | 61 |
2015-12-07 | $42.72 | $42.72 | $42.72 | $42.72 | $670.17 | 0 |
2015-12-04 | $43.36 | $43.36 | $42.72 | $42.72 | $670.17 | 60 |
2015-12-03 | $45.06 | $45.06 | $44.98 | $44.98 | $705.57 | 25 |
2015-12-02 | $43.46 | $43.46 | $43.46 | $43.46 | $681.73 | 12 |
2015-12-01 | $43.50 | $43.50 | $43.50 | $43.50 | $682.36 | 8 |
2015-11-30 | $43.86 | $43.86 | $43.86 | $43.86 | $688.01 | 0 |
2015-11-27 | $43.86 | $43.86 | $43.86 | $43.86 | $688.01 | 0 |
2015-11-25 | $43.86 | $43.86 | $43.86 | $43.86 | $688.01 | 0 |
2015-11-24 | $43.86 | $43.86 | $43.86 | $43.86 | $688.01 | 40 |
2015-11-23 | $43.58 | $43.88 | $43.58 | $43.87 | $688.16 | 104 |
2015-11-20 | $44.00 | $44.00 | $43.95 | $43.95 | $689.40 | 30 |
2015-11-19 | $44.93 | $44.93 | $44.02 | $44.31 | $695.07 | 93 |
2015-11-18 | $45.79 | $45.79 | $45.77 | $45.77 | $717.97 | 25 |
2015-11-17 | $46.37 | $46.51 | $45.78 | $46.36 | $727.22 | 66 |
2015-11-16 | $47.63 | $47.63 | $47.24 | $47.48 | $744.72 | 147 |
2015-11-13 | $47.00 | $47.37 | $46.94 | $47.37 | $743.07 | 64 |
2015-11-12 | $45.46 | $45.50 | $45.45 | $45.50 | $713.73 | 101 |
2015-11-11 | $44.42 | $44.75 | $44.42 | $44.75 | $701.97 | 40 |
2015-11-10 | $44.90 | $44.90 | $44.90 | $44.90 | $704.32 | 22 |
2015-11-09 | $43.45 | $44.41 | $43.45 | $44.35 | $695.72 | 129 |
2015-11-06 | $43.84 | $43.84 | $43.31 | $43.45 | $681.57 | 85 |
2015-11-05 | $43.84 | $43.88 | $43.59 | $43.79 | $686.91 | 112 |
2015-11-04 | $43.46 | $43.64 | $43.29 | $43.51 | $682.52 | 160 |
2015-11-03 | $43.86 | $43.90 | $43.24 | $43.30 | $679.22 | 137 |
2015-11-02 | $44.57 | $44.57 | $44.03 | $44.03 | $690.67 | 73 |
2015-10-30 | $44.46 | $44.97 | $44.44 | $44.82 | $703.07 | 113 |
2015-10-29 | $44.90 | $44.91 | $44.44 | $44.47 | $697.57 | 136 |
2015-10-28 | $44.84 | $45.25 | $44.11 | $44.18 | $693.03 | 193 |
2015-10-27 | $45.29 | $45.73 | $45.13 | $45.73 | $717.34 | 140 |
2015-10-26 | $45.18 | $45.36 | $45.14 | $45.28 | $710.28 | 68 |
2015-10-23 | $44.96 | $45.07 | $44.19 | $44.54 | $698.70 | 582 |
2015-10-22 | $48.76 | $48.76 | $47.53 | $47.85 | $750.59 | 180 |
2015-10-21 | $49.10 | $49.66 | $48.74 | $49.66 | $778.99 | 114 |
2015-10-20 | $49.18 | $49.18 | $48.90 | $48.90 | $767.07 | 31 |
2015-10-19 | $49.15 | $49.34 | $48.92 | $48.94 | $767.69 | 2,682 |
2015-10-16 | $49.15 | $49.50 | $49.15 | $49.50 | $776.48 | 140 |
2015-10-15 | $49.50 | $49.50 | $49.50 | $49.50 | $776.48 | 9 |
2015-10-14 | $50.59 | $50.59 | $50.59 | $50.59 | $793.64 | 6 |
2015-10-13 | $49.90 | $50.29 | $49.90 | $50.21 | $787.61 | 87 |
2015-10-12 | $50.08 | $50.18 | $50.01 | $50.18 | $787.21 | 1,757 |
2015-10-09 | $50.65 | $50.72 | $50.18 | $50.44 | $791.22 | 124 |
2015-10-08 | $51.71 | $51.71 | $50.70 | $50.75 | $796.02 | 85 |
2015-10-07 | $50.99 | $52.22 | $50.87 | $51.66 | $810.36 | 47 |
2015-10-06 | $51.97 | $52.05 | $51.45 | $51.45 | $807.07 | 142 |
2015-10-05 | $52.90 | $52.96 | $51.56 | $51.78 | $812.24 | 421 |
2015-10-02 | $55.73 | $55.73 | $54.00 | $54.00 | $847.07 | 317 |
2015-10-01 | $56.49 | $56.49 | $56.05 | $56.05 | $879.18 | 106 |
2015-09-30 | $56.60 | $56.93 | $55.67 | $55.67 | $873.26 | 694 |
2015-09-29 | $56.68 | $59.02 | $56.48 | $58.59 | $919.07 | 498 |
2015-09-28 | $55.69 | $57.48 | $55.69 | $57.38 | $900.10 | 1,862 |
2015-09-25 | $53.84 | $55.50 | $53.68 | $54.99 | $862.60 | 421 |
2015-09-24 | $56.06 | $56.55 | $54.35 | $54.55 | $855.69 | 286 |
2015-09-23 | $55.15 | $55.15 | $54.41 | $54.41 | $853.50 | 44 |
2015-09-22 | $54.64 | $55.53 | $54.35 | $54.80 | $859.62 | 257 |
2015-09-21 | $53.75 | $53.92 | $52.74 | $52.77 | $827.77 | 582 |
2015-09-18 | $54.03 | $54.15 | $53.30 | $54.15 | $849.42 | 488 |
2015-09-17 | $52.25 | $52.47 | $51.90 | $52.20 | $818.89 | 306 |
2015-09-16 | $52.57 | $52.67 | $51.92 | $51.92 | $814.44 | 348 |
2015-09-15 | $53.40 | $53.58 | $52.24 | $52.24 | $819.46 | 450 |
2015-09-14 | $53.37 | $54.12 | $53.37 | $53.98 | $846.72 | 254 |
2015-09-11 | $54.70 | $54.70 | $53.61 | $53.62 | $841.11 | 89 |
2015-09-10 | $55.30 | $55.42 | $53.97 | $54.56 | $855.85 | 234 |
2015-09-09 | $53.18 | $55.37 | $53.18 | $55.37 | $868.56 | 106 |
2015-09-08 | $55.78 | $55.78 | $54.01 | $54.07 | $848.16 | 251 |
2015-09-04 | $57.11 | $57.62 | $56.81 | $57.21 | $897.35 | 260 |
2015-09-03 | $55.22 | $55.84 | $54.33 | $55.84 | $875.93 | 521 |
2015-09-02 | $56.89 | $57.87 | $56.26 | $56.26 | $882.52 | 478 |
ProShares UltraShort Technology (REW) News Headlines
Recent ProShares UltraShort Technology (REW) News
Similar Companies to ProShares UltraShort Technology (REW) 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 | -- | -- | -- |