ProShares UltraShort SmallCap600 (SDD) Exchange: NYSE ARCA
Data as of May 2, 2024
$19.11 ($-0.59) -3.02%
ProShares UltraShort SmallCap600 - Daily Information
Click for more stock information on ProShares UltraShort SmallCap600.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $19.34 |
Previous Close | $19.11 |
High | $19.34 |
Low | $19.11 |
Adjusted Open | $19.34 |
Previous Adjusted Close | $19.11 |
Adjusted High | $19.34 |
Adjusted Low | $19.11 |
Invest in ProShares UltraShort SmallCap600 (SDD)
Historical Stock Data for ProShares UltraShort SmallCap600 (SDD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-02 | $19.34 | $19.34 | $19.11 | $19.11 | $19.11 | 1,694 |
2024-05-01 | $19.69 | $19.81 | $19.37 | $19.71 | $19.71 | 6,272 |
2024-04-30 | $19.48 | $19.82 | $19.33 | $19.82 | $19.82 | 1,454 |
2024-04-29 | $19.13 | $19.13 | $19.08 | $19.08 | $19.08 | 374 |
2024-04-26 | $19.85 | $19.85 | $19.33 | $19.33 | $19.33 | 1,866 |
2024-04-25 | $19.79 | $19.93 | $19.57 | $19.57 | $19.57 | 2,167 |
2024-04-24 | $19.16 | $19.49 | $19.16 | $19.28 | $19.28 | 853 |
2024-04-23 | $19.31 | $19.35 | $19.21 | $19.21 | $19.21 | 1,647 |
2024-04-22 | $20.27 | $20.34 | $19.69 | $19.94 | $19.94 | 5,120 |
2024-04-19 | $20.36 | $20.50 | $20.28 | $20.32 | $20.32 | 2,972 |
2024-04-18 | $20.62 | $20.69 | $20.23 | $20.62 | $20.62 | 2,739 |
2024-04-17 | $20.10 | $20.67 | $20.10 | $20.60 | $20.60 | 1,374 |
2024-04-16 | $20.46 | $20.60 | $20.16 | $20.33 | $20.33 | 5,240 |
2024-04-15 | $19.68 | $20.28 | $19.68 | $20.11 | $20.11 | 4,360 |
2024-04-12 | $19.40 | $19.95 | $19.40 | $19.83 | $19.83 | 6,020 |
2024-04-11 | $19.27 | $19.65 | $19.06 | $19.13 | $19.13 | 2,255 |
2024-04-10 | $19.15 | $19.50 | $19.15 | $19.32 | $19.32 | 2,722 |
2024-04-09 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 164 |
2024-04-08 | $18.43 | $18.48 | $18.30 | $18.37 | $18.37 | 926 |
2024-04-05 | $18.68 | $18.77 | $18.58 | $18.58 | $18.58 | 1,998 |
2024-04-04 | $18.03 | $18.72 | $18.03 | $18.72 | $18.72 | 837 |
2024-04-03 | $18.54 | $18.54 | $18.41 | $18.44 | $18.44 | 436 |
2024-04-02 | $18.57 | $18.80 | $18.54 | $18.65 | $18.65 | 2,464 |
2024-04-01 | $17.90 | $17.97 | $17.90 | $17.97 | $17.97 | 315 |
2024-03-28 | $17.75 | $17.75 | $17.52 | $17.59 | $17.59 | 1,048 |
2024-03-27 | $18.09 | $18.09 | $17.83 | $17.83 | $17.83 | 274 |
2024-03-26 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 16 |
2024-03-25 | $18.43 | $18.61 | $18.43 | $18.61 | $18.61 | 369 |
2024-03-22 | $18.41 | $18.51 | $18.41 | $18.51 | $18.51 | 302 |
2024-03-21 | $18.06 | $18.06 | $18.04 | $18.04 | $18.04 | 1,652 |
2024-03-20 | $19.18 | $19.18 | $18.46 | $18.46 | $18.46 | 2,280 |
2024-03-19 | $19.27 | $19.27 | $19.19 | $19.22 | $19.10 | 604 |
2024-03-18 | $19.30 | $19.53 | $19.30 | $19.53 | $19.40 | 1,850 |
2024-03-15 | $19.25 | $19.52 | $19.25 | $19.34 | $19.21 | 1,904 |
2024-03-14 | $19.27 | $19.74 | $19.27 | $19.54 | $19.42 | 2,705 |
2024-03-13 | $18.79 | $18.93 | $18.79 | $18.93 | $18.81 | 341 |
2024-03-12 | $19.05 | $19.16 | $18.90 | $18.90 | $18.78 | 1,321 |
2024-03-11 | $18.91 | $18.91 | $18.82 | $18.82 | $18.70 | 567 |
2024-03-08 | $18.17 | $18.64 | $18.15 | $18.60 | $18.60 | 3,350 |
2024-03-07 | $18.56 | $18.59 | $18.56 | $18.59 | $18.59 | 942 |
2024-03-06 | $18.97 | $18.97 | $18.90 | $18.90 | $18.90 | 294 |
2024-03-05 | $18.82 | $19.07 | $18.82 | $18.98 | $18.98 | 4,164 |
2024-03-04 | $18.73 | $18.84 | $18.73 | $18.84 | $18.84 | 231 |
2024-03-01 | $18.70 | $18.71 | $18.62 | $18.62 | $18.62 | 1,358 |
2024-02-29 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 369 |
2024-02-28 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 84 |
2024-02-27 | $18.85 | $18.85 | $18.72 | $18.72 | $18.72 | 358 |
2024-02-26 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 529 |
2024-02-23 | $19.22 | $19.22 | $19.01 | $19.01 | $19.01 | 1,109 |
2024-02-22 | $19.30 | $19.30 | $19.16 | $19.16 | $19.16 | 680 |
2024-02-21 | $19.54 | $19.54 | $19.26 | $19.26 | $19.26 | 2,428 |
2024-02-20 | $19.06 | $19.22 | $19.06 | $19.17 | $19.17 | 1,352 |
2024-02-16 | $18.69 | $18.82 | $18.61 | $18.70 | $18.70 | 2,807 |
2024-02-15 | $18.66 | $18.76 | $18.33 | $18.33 | $18.33 | 3,205 |
2024-02-14 | $19.78 | $19.78 | $19.22 | $19.22 | $19.22 | 951 |
2024-02-13 | $19.68 | $20.16 | $19.58 | $20.05 | $20.05 | 2,860 |
2024-02-12 | $18.59 | $18.61 | $18.52 | $18.61 | $18.61 | 2,512 |
2024-02-09 | $19.76 | $19.76 | $19.35 | $19.35 | $19.35 | 321 |
2024-02-08 | $20.27 | $20.27 | $19.82 | $19.82 | $19.82 | 1,484 |
2024-02-07 | $20.23 | $20.35 | $20.19 | $20.35 | $20.35 | 1,070 |
2024-02-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 788 |
2024-02-05 | $20.39 | $20.73 | $20.37 | $20.40 | $20.40 | 4,657 |
2024-02-02 | $20.00 | $20.04 | $19.69 | $19.75 | $19.75 | 3,083 |
2024-02-01 | $19.87 | $20.40 | $19.63 | $19.63 | $19.63 | 6,303 |
2024-01-31 | $19.31 | $19.97 | $19.20 | $19.96 | $19.96 | 7,122 |
2024-01-30 | $18.99 | $19.14 | $18.99 | $19.04 | $19.04 | 1,189 |
2024-01-29 | $19.19 | $19.23 | $18.88 | $18.90 | $18.90 | 2,727 |
2024-01-26 | $19.20 | $19.28 | $19.17 | $19.28 | $19.28 | 2,760 |
2024-01-25 | $19.63 | $19.63 | $19.40 | $19.40 | $19.40 | 3,364 |
2024-01-24 | $19.59 | $19.64 | $19.59 | $19.64 | $19.64 | 662 |
2024-01-23 | $18.78 | $19.36 | $18.78 | $19.33 | $19.33 | 2,356 |
2024-01-22 | $19.56 | $19.56 | $19.14 | $19.14 | $19.14 | 4,947 |
2024-01-19 | $20.55 | $20.55 | $19.90 | $19.95 | $19.95 | 2,467 |
2024-01-18 | $20.60 | $20.76 | $20.43 | $20.43 | $20.43 | 14,133 |
2024-01-17 | $21.03 | $21.03 | $20.60 | $20.73 | $20.73 | 3,640 |
2024-01-16 | $20.18 | $20.38 | $20.18 | $20.38 | $20.38 | 894 |
2024-01-12 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 997 |
2024-01-11 | $19.71 | $20.20 | $19.71 | $19.88 | $19.88 | 7,935 |
2024-01-10 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 585 |
2024-01-09 | $19.79 | $19.79 | $19.67 | $19.67 | $19.67 | 3,515 |
2024-01-08 | $19.69 | $19.72 | $19.17 | $19.17 | $19.17 | 6,076 |
2024-01-05 | $19.85 | $19.86 | $19.85 | $19.86 | $19.86 | 2,616 |
2024-01-04 | $19.56 | $19.74 | $19.56 | $19.74 | $19.74 | 4,015 |
2024-01-03 | $19.23 | $19.67 | $19.23 | $19.66 | $19.66 | 2,324 |
2024-01-02 | $18.89 | $18.89 | $18.64 | $18.70 | $18.70 | 1,638 |
2023-12-29 | $18.17 | $18.43 | $17.98 | $18.43 | $18.43 | 3,604 |
2023-12-28 | $18.01 | $18.02 | $17.90 | $17.94 | $17.94 | 13,025 |
2023-12-27 | $17.91 | $17.92 | $17.91 | $17.92 | $17.92 | 398 |
2023-12-26 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 263 |
2023-12-22 | $18.26 | $18.43 | $18.26 | $18.43 | $18.43 | 1,119 |
2023-12-21 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 363 |
2023-12-20 | $18.53 | $19.22 | $18.37 | $19.22 | $19.22 | 2,880 |
2023-12-19 | $19.08 | $19.08 | $18.78 | $18.82 | $18.59 | 1,835 |
2023-12-18 | $19.44 | $19.60 | $19.44 | $19.60 | $19.36 | 1,151 |
2023-12-15 | $19.63 | $19.63 | $19.49 | $19.49 | $19.49 | 1,476 |
2023-12-14 | $19.94 | $19.94 | $19.22 | $19.22 | $19.22 | 1,733 |
2023-12-13 | $20.65 | $20.65 | $20.39 | $20.39 | $20.39 | 1,029 |
2023-12-12 | $21.98 | $21.98 | $21.84 | $21.84 | $21.84 | 151 |
2023-12-11 | $21.86 | $21.86 | $21.73 | $21.73 | $21.73 | 373 |
2023-12-08 | $21.85 | $22.00 | $21.85 | $21.99 | $21.99 | 963 |
2023-12-07 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 522 |
2023-12-06 | $22.73 | $22.77 | $22.73 | $22.77 | $22.77 | 619 |
2023-12-05 | $22.29 | $22.65 | $22.29 | $22.65 | $22.65 | 422 |
2023-12-04 | $22.64 | $22.64 | $21.96 | $21.96 | $21.96 | 686 |
2023-12-01 | $23.83 | $23.83 | $22.52 | $22.52 | $22.52 | 1,351 |
2023-11-30 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 159 |
2023-11-29 | $23.63 | $24.05 | $23.63 | $24.05 | $24.05 | 892 |
2023-11-28 | $24.11 | $24.27 | $24.02 | $24.22 | $24.22 | 3,458 |
2023-11-27 | $23.94 | $23.94 | $23.90 | $23.92 | $23.92 | 639 |
2023-11-24 | $24.26 | $24.26 | $23.80 | $23.80 | $23.80 | 890 |
2023-11-22 | $24.05 | $24.05 | $24.02 | $24.02 | $24.02 | 325 |
2023-11-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 25 |
2023-11-20 | $23.69 | $23.92 | $23.63 | $23.69 | $23.69 | 6,321 |
2023-11-17 | $23.74 | $23.85 | $23.74 | $23.85 | $23.85 | 398 |
2023-11-16 | $24.28 | $24.40 | $24.28 | $24.40 | $24.40 | 1,137 |
2023-11-15 | $23.60 | $23.64 | $22.97 | $23.61 | $23.61 | 5,747 |
2023-11-14 | $24.97 | $24.97 | $23.63 | $23.71 | $23.71 | 5,661 |
2023-11-13 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 524 |
2023-11-10 | $27.09 | $27.09 | $26.60 | $26.60 | $26.60 | 2,072 |
2023-11-09 | $26.56 | $27.19 | $26.56 | $27.19 | $27.19 | 714 |
2023-11-08 | $26.06 | $26.51 | $26.06 | $26.48 | $26.48 | 6,220 |
2023-11-07 | $25.65 | $25.92 | $25.65 | $25.92 | $25.92 | 533 |
2023-11-06 | $25.05 | $25.62 | $25.05 | $25.58 | $25.58 | 908 |
2023-11-03 | $25.10 | $25.10 | $24.99 | $25.05 | $25.05 | 2,562 |
2023-11-02 | $27.10 | $27.22 | $26.50 | $26.50 | $26.50 | 1,478 |
2023-11-01 | $28.18 | $28.56 | $27.90 | $27.94 | $27.94 | 2,313 |
2023-10-31 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 827 |
2023-10-30 | $27.47 | $28.92 | $27.47 | $28.64 | $28.64 | 1,790 |
2023-10-27 | $28.76 | $29.07 | $28.76 | $29.06 | $29.06 | 1,335 |
2023-10-26 | $28.54 | $28.54 | $28.25 | $28.40 | $28.40 | 2,182 |
2023-10-25 | $28.19 | $28.55 | $28.19 | $28.55 | $28.55 | 1,796 |
2023-10-24 | $28.08 | $28.08 | $27.82 | $27.82 | $27.82 | 1,316 |
2023-10-23 | $27.48 | $28.17 | $27.48 | $28.17 | $28.17 | 1,429 |
2023-10-20 | $26.99 | $27.64 | $26.99 | $27.64 | $27.64 | 2,681 |
2023-10-19 | $26.45 | $27.13 | $26.45 | $27.00 | $27.00 | 1,692 |
2023-10-18 | $25.88 | $26.23 | $25.73 | $26.17 | $26.17 | 4,179 |
2023-10-17 | $25.31 | $25.31 | $25.18 | $25.21 | $25.21 | 1,103 |
2023-10-16 | $25.81 | $25.87 | $25.75 | $25.80 | $25.80 | 2,696 |
2023-10-13 | $26.37 | $26.79 | $26.37 | $26.72 | $26.72 | 5,692 |
2023-10-12 | $26.17 | $26.23 | $26.15 | $26.16 | $26.16 | 4,790 |
2023-10-11 | $24.97 | $25.16 | $24.97 | $25.16 | $25.16 | 1,418 |
2023-10-10 | $24.95 | $25.25 | $24.95 | $25.25 | $25.25 | 4,971 |
2023-10-09 | $26.53 | $26.53 | $25.73 | $25.79 | $25.79 | 1,777 |
2023-10-06 | $26.21 | $26.21 | $25.95 | $26.21 | $26.21 | 11,371 |
2023-10-05 | $26.53 | $26.55 | $26.53 | $26.55 | $26.55 | 545 |
2023-10-04 | $26.35 | $26.46 | $26.35 | $26.46 | $26.46 | 1,316 |
2023-10-03 | $26.20 | $26.67 | $25.93 | $26.58 | $26.58 | 6,039 |
2023-10-02 | $24.98 | $25.90 | $24.98 | $25.67 | $25.67 | 9,633 |
2023-09-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 614 |
2023-09-28 | $24.45 | $24.68 | $24.43 | $24.68 | $24.68 | 5,571 |
2023-09-27 | $25.65 | $25.65 | $25.00 | $25.31 | $25.31 | 9,334 |
2023-09-26 | $25.51 | $25.73 | $25.40 | $25.73 | $25.73 | 5,906 |
2023-09-25 | $25.33 | $25.44 | $24.93 | $24.99 | $24.99 | 10,572 |
2023-09-22 | $25.12 | $25.17 | $25.09 | $25.16 | $25.16 | 3,206 |
2023-09-21 | $24.68 | $25.03 | $24.68 | $25.03 | $25.03 | 2,208 |
2023-09-20 | $23.59 | $24.30 | $23.46 | $24.30 | $24.30 | 2,835 |
2023-09-19 | $23.99 | $24.08 | $23.99 | $24.08 | $23.90 | 836 |
2023-09-18 | $23.76 | $23.95 | $23.74 | $23.95 | $23.78 | 1,084 |
2023-09-15 | $23.54 | $23.79 | $23.54 | $23.69 | $23.52 | 1,132 |
2023-09-14 | $23.41 | $23.41 | $23.27 | $23.27 | $23.10 | 1,234 |
2023-09-13 | $24.05 | $24.12 | $23.85 | $23.98 | $23.81 | 7,600 |
2023-09-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.58 | 414 |
2023-09-11 | $23.38 | $23.70 | $23.38 | $23.70 | $23.70 | 5,988 |
2023-09-08 | $23.81 | $23.81 | $23.54 | $23.73 | $23.73 | 3,286 |
2023-09-07 | $23.20 | $23.72 | $23.20 | $23.59 | $23.59 | 4,524 |
2023-09-06 | $22.99 | $23.27 | $22.84 | $23.15 | $23.15 | 3,051 |
2023-09-05 | $22.85 | $23.00 | $22.81 | $22.99 | $22.99 | 6,914 |
2023-09-01 | $21.63 | $21.74 | $21.63 | $21.72 | $21.72 | 938 |
2023-08-31 | $22.00 | $22.16 | $22.00 | $22.16 | $22.16 | 5,063 |
2023-08-30 | $22.23 | $22.34 | $21.97 | $22.11 | $22.11 | 3,542 |
2023-08-29 | $22.83 | $22.83 | $22.32 | $22.32 | $22.32 | 1,791 |
2023-08-28 | $22.85 | $22.91 | $22.85 | $22.91 | $22.91 | 3,524 |
2023-08-25 | $23.13 | $23.74 | $23.13 | $23.27 | $23.27 | 2,832 |
2023-08-24 | $23.10 | $23.34 | $23.10 | $23.33 | $23.33 | 5,080 |
2023-08-23 | $22.81 | $22.91 | $22.81 | $22.91 | $22.91 | 753 |
2023-08-22 | $23.17 | $23.51 | $23.17 | $23.37 | $23.37 | 2,609 |
2023-08-21 | $23.22 | $23.37 | $22.97 | $23.32 | $23.32 | 10,600 |
2023-08-18 | $23.23 | $23.23 | $22.86 | $23.08 | $23.08 | 18,386 |
2023-08-17 | $22.63 | $23.24 | $22.63 | $23.24 | $23.24 | 1,436 |
2023-08-16 | $22.41 | $22.76 | $22.30 | $22.75 | $22.75 | 11,968 |
2023-08-15 | $21.90 | $22.27 | $21.90 | $22.25 | $22.25 | 1,619 |
2023-08-14 | $21.91 | $21.91 | $21.78 | $21.78 | $21.78 | 1,173 |
2023-08-11 | $21.55 | $21.71 | $21.50 | $21.56 | $21.56 | 3,651 |
2023-08-10 | $20.78 | $21.50 | $20.77 | $21.50 | $21.50 | 6,799 |
2023-08-09 | $21.43 | $21.43 | $21.16 | $21.33 | $21.33 | 2,939 |
2023-08-08 | $21.60 | $21.60 | $21.02 | $21.02 | $21.02 | 1,048 |
2023-08-07 | $20.81 | $20.81 | $20.72 | $20.72 | $20.72 | 663 |
2023-08-04 | $20.83 | $20.98 | $20.69 | $20.98 | $20.98 | 758 |
2023-08-03 | $20.95 | $21.23 | $20.83 | $20.93 | $20.93 | 3,879 |
2023-08-02 | $21.04 | $21.04 | $20.71 | $20.77 | $20.77 | 5,347 |
2023-08-01 | $20.50 | $20.50 | $20.42 | $20.42 | $20.42 | 782 |
2023-07-31 | $20.36 | $20.40 | $20.26 | $20.26 | $20.26 | 2,084 |
2023-07-28 | $20.68 | $20.68 | $20.48 | $20.63 | $20.63 | 1,671 |
2023-07-27 | $20.48 | $21.02 | $20.48 | $21.02 | $21.02 | 10,615 |
2023-07-26 | $20.42 | $20.63 | $20.42 | $20.53 | $20.53 | 2,646 |
2023-07-25 | $20.84 | $20.84 | $20.70 | $20.80 | $20.80 | 718 |
2023-07-24 | $20.74 | $20.77 | $20.74 | $20.77 | $20.77 | 970 |
2023-07-21 | $20.70 | $21.03 | $20.66 | $21.03 | $21.03 | 1,004 |
2023-07-20 | $20.76 | $20.97 | $20.72 | $20.86 | $20.86 | 4,212 |
2023-07-19 | $20.58 | $20.65 | $20.53 | $20.53 | $20.53 | 8,572 |
2023-07-18 | $20.83 | $20.83 | $20.77 | $20.77 | $20.77 | 615 |
2023-07-17 | $21.61 | $21.61 | $21.24 | $21.27 | $21.27 | 2,914 |
2023-07-14 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 293 |
2023-07-13 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 126 |
2023-07-12 | $21.45 | $21.53 | $21.39 | $21.53 | $21.53 | 1,092 |
2023-07-11 | $22.11 | $22.25 | $22.00 | $22.00 | $22.00 | 892 |
2023-07-10 | $22.84 | $22.84 | $22.40 | $22.44 | $22.44 | 7,561 |
2023-07-07 | $23.21 | $23.21 | $22.63 | $22.96 | $22.96 | 15,484 |
2023-07-06 | $23.14 | $23.92 | $23.14 | $23.48 | $23.48 | 4,898 |
2023-07-05 | $22.22 | $22.79 | $22.22 | $22.79 | $22.79 | 2,105 |
2023-07-03 | $22.40 | $22.40 | $22.12 | $22.12 | $22.12 | 1,543 |
2023-06-30 | $22.44 | $22.44 | $22.30 | $22.37 | $22.37 | 1,932 |
2023-06-29 | $22.84 | $22.84 | $22.50 | $22.50 | $22.50 | 1,625 |
2023-06-28 | $23.46 | $23.46 | $23.24 | $23.24 | $23.24 | 1,105 |
2023-06-27 | $23.90 | $23.90 | $23.16 | $23.25 | $23.25 | 2,553 |
2023-06-26 | $24.31 | $24.31 | $23.59 | $24.06 | $24.06 | 5,071 |
2023-06-23 | $24.43 | $24.53 | $23.83 | $24.53 | $24.53 | 4,292 |
2023-06-22 | $23.74 | $23.74 | $23.61 | $23.67 | $23.67 | 9,658 |
2023-06-21 | $23.25 | $23.25 | $23.07 | $23.13 | $23.13 | 2,037 |
2023-06-20 | $23.19 | $23.26 | $23.19 | $23.22 | $23.06 | 3,335 |
2023-06-16 | $22.90 | $23.20 | $22.75 | $23.07 | $22.91 | 3,882 |
2023-06-15 | $23.25 | $23.29 | $22.90 | $22.90 | $22.74 | 928 |
2023-06-14 | $22.60 | $23.32 | $22.41 | $23.32 | $23.16 | 7,632 |
2023-06-13 | $23.08 | $23.08 | $22.44 | $22.60 | $22.45 | 1,980 |
2023-06-12 | $23.03 | $23.21 | $22.96 | $23.09 | $22.93 | 2,785 |
2023-06-09 | $22.71 | $23.18 | $22.71 | $23.18 | $23.02 | 3,263 |
2023-06-08 | $22.37 | $22.73 | $22.37 | $22.73 | $22.58 | 514 |
2023-06-07 | $23.55 | $23.55 | $22.37 | $22.37 | $22.22 | 4,143 |
2023-06-06 | $25.01 | $25.44 | $23.52 | $23.52 | $23.36 | 6,861 |
2023-06-05 | $25.49 | $25.49 | $24.69 | $24.94 | $24.77 | 2,452 |
2023-06-02 | $25.24 | $25.24 | $23.82 | $23.82 | $23.82 | 5,826 |
2023-06-01 | $26.02 | $26.14 | $26.02 | $26.14 | $26.14 | 811 |
2023-05-31 | $26.11 | $26.74 | $26.11 | $26.50 | $26.50 | 2,723 |
2023-05-30 | $25.26 | $25.90 | $25.26 | $25.90 | $25.90 | 3,652 |
2023-05-26 | $25.93 | $25.98 | $25.60 | $25.62 | $25.62 | 4,075 |
2023-05-25 | $26.21 | $26.69 | $26.06 | $26.24 | $26.24 | 9,486 |
2023-05-24 | $26.00 | $26.11 | $25.93 | $25.98 | $25.98 | 4,039 |
2023-05-23 | $25.00 | $25.36 | $24.75 | $25.30 | $25.30 | 5,795 |
2023-05-22 | $25.34 | $25.34 | $25.11 | $25.29 | $25.29 | 929 |
2023-05-19 | $25.02 | $25.69 | $25.02 | $25.69 | $25.69 | 1,041 |
2023-05-18 | $25.94 | $25.94 | $25.21 | $25.22 | $25.22 | 5,311 |
2023-05-17 | $26.11 | $26.11 | $25.74 | $25.74 | $25.74 | 2,308 |
2023-05-16 | $26.60 | $26.98 | $26.60 | $26.98 | $26.98 | 6,960 |
2023-05-15 | $27.00 | $27.00 | $26.35 | $26.35 | $26.35 | 348 |
2023-05-12 | $26.54 | $27.15 | $26.54 | $27.06 | $27.06 | 5,442 |
2023-05-11 | $26.90 | $27.08 | $26.77 | $26.79 | $26.79 | 4,437 |
2023-05-10 | $26.22 | $26.54 | $26.22 | $26.43 | $26.43 | 2,320 |
2023-05-09 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 45 |
2023-05-08 | $25.70 | $26.43 | $25.70 | $26.23 | $26.23 | 1,094 |
2023-05-05 | $26.89 | $26.89 | $25.85 | $25.96 | $25.96 | 3,385 |
2023-05-04 | $27.62 | $27.65 | $27.27 | $27.27 | $27.27 | 6,608 |
2023-05-03 | $26.11 | $26.70 | $25.81 | $26.70 | $26.70 | 7,995 |
2023-05-02 | $26.18 | $27.20 | $26.18 | $26.57 | $26.57 | 4,975 |
2023-05-01 | $25.91 | $25.91 | $25.17 | $25.59 | $25.59 | 1,286 |
2023-04-28 | $25.73 | $25.73 | $25.46 | $25.57 | $25.57 | 635 |
2023-04-27 | $26.35 | $26.36 | $26.09 | $26.09 | $26.09 | 1,955 |
2023-04-26 | $26.30 | $26.90 | $26.30 | $26.88 | $26.88 | 2,770 |
2023-04-25 | $25.61 | $26.60 | $25.61 | $26.60 | $26.60 | 3,748 |
2023-04-24 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 194 |
2023-04-21 | $25.26 | $25.26 | $25.07 | $25.07 | $25.07 | 1,717 |
2023-04-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 139 |
2023-04-19 | $25.16 | $25.16 | $24.74 | $24.74 | $24.74 | 482 |
2023-04-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 19 |
2023-04-17 | $25.00 | $25.00 | $24.57 | $24.61 | $24.61 | 3,181 |
2023-04-14 | $24.55 | $24.88 | $24.35 | $24.88 | $24.88 | 1,301 |
2023-04-13 | $24.48 | $24.52 | $24.48 | $24.52 | $24.52 | 434 |
2023-04-12 | $24.68 | $24.94 | $24.68 | $24.94 | $24.94 | 2,449 |
2023-04-11 | $24.50 | $24.50 | $24.32 | $24.47 | $24.47 | 857 |
2023-04-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 161 |
2023-04-06 | $25.63 | $25.63 | $25.41 | $25.42 | $25.42 | 2,556 |
2023-04-05 | $25.58 | $25.75 | $25.45 | $25.45 | $25.45 | 4,367 |
2023-04-04 | $24.21 | $25.15 | $24.21 | $25.10 | $25.10 | 1,758 |
2023-04-03 | $23.90 | $24.08 | $23.90 | $24.08 | $24.08 | 969 |
2023-03-31 | $24.50 | $24.50 | $24.17 | $24.17 | $24.17 | 736 |
2023-03-30 | $24.58 | $25.06 | $24.58 | $25.06 | $25.06 | 560 |
2023-03-29 | $24.94 | $25.34 | $24.94 | $25.06 | $25.06 | 1,954 |
2023-03-28 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 352 |
2023-03-27 | $25.24 | $25.59 | $25.19 | $25.37 | $25.37 | 21,036 |
2023-03-24 | $26.73 | $26.96 | $25.98 | $26.03 | $26.03 | 4,162 |
2023-03-23 | $25.75 | $26.58 | $25.21 | $26.44 | $26.44 | 18,248 |
2023-03-22 | $24.73 | $25.95 | $24.73 | $25.94 | $25.94 | 1,445 |
2023-03-21 | $24.66 | $24.95 | $24.61 | $24.82 | $24.69 | 4,943 |
2023-03-20 | $26.40 | $26.40 | $25.17 | $25.67 | $25.54 | 15,139 |
2023-03-17 | $26.06 | $26.43 | $26.06 | $26.41 | $26.28 | 984 |
2023-03-16 | $25.56 | $25.62 | $25.06 | $25.06 | $24.93 | 4,987 |
2023-03-15 | $26.00 | $26.53 | $25.78 | $26.01 | $25.88 | 8,209 |
2023-03-14 | $25.86 | $25.86 | $24.28 | $25.09 | $24.96 | 5,615 |
2023-03-13 | $25.80 | $26.35 | $25.24 | $26.04 | $25.91 | 9,715 |
2023-03-10 | $24.19 | $25.07 | $24.19 | $24.88 | $24.75 | 13,082 |
2023-03-09 | $22.46 | $23.62 | $22.46 | $23.62 | $23.50 | 1,914 |
2023-03-08 | $22.83 | $22.83 | $22.44 | $22.59 | $22.48 | 7,772 |
2023-03-07 | $22.60 | $22.79 | $22.60 | $22.67 | $22.55 | 7,247 |
2023-03-06 | $21.42 | $22.40 | $21.42 | $22.30 | $22.19 | 5,751 |
2023-03-03 | $21.69 | $21.69 | $21.17 | $21.25 | $21.14 | 2,560 |
2023-03-02 | $21.76 | $21.76 | $21.76 | $21.76 | $21.64 | 391 |
2023-03-01 | $21.99 | $21.99 | $21.86 | $21.86 | $21.74 | 3,872 |
2023-02-28 | $21.67 | $21.88 | $21.65 | $21.88 | $21.76 | 882 |
2023-02-27 | $21.48 | $21.90 | $21.45 | $21.90 | $21.90 | 4,531 |
2023-02-24 | $22.25 | $22.38 | $22.01 | $22.01 | $22.01 | 2,659 |
2023-02-23 | $22.15 | $22.15 | $21.68 | $21.68 | $21.68 | 865 |
2023-02-22 | $21.87 | $21.97 | $21.66 | $21.97 | $21.97 | 2,575 |
2023-02-21 | $21.16 | $22.10 | $21.16 | $22.07 | $22.07 | 14,253 |
2023-02-17 | $21.28 | $21.28 | $20.83 | $20.83 | $20.83 | 884 |
2023-02-16 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 550 |
2023-02-15 | $21.38 | $21.38 | $20.65 | $20.65 | $20.65 | 910 |
2023-02-14 | $21.28 | $21.34 | $20.85 | $20.95 | $20.95 | 1,712 |
2023-02-13 | $21.44 | $21.44 | $20.89 | $20.89 | $20.89 | 551 |
2023-02-10 | $21.88 | $21.88 | $21.43 | $21.47 | $21.47 | 4,517 |
2023-02-09 | $20.83 | $21.60 | $20.83 | $21.50 | $21.50 | 3,633 |
2023-02-08 | $20.74 | $21.06 | $20.70 | $20.95 | $20.95 | 7,193 |
2023-02-07 | $20.92 | $21.06 | $20.30 | $20.30 | $20.30 | 10,116 |
2023-02-06 | $20.37 | $20.74 | $20.37 | $20.59 | $20.59 | 11,295 |
2023-02-03 | $20.10 | $20.10 | $19.80 | $19.95 | $19.95 | 874 |
2023-02-02 | $20.35 | $20.35 | $19.68 | $19.83 | $19.83 | 19,793 |
2023-02-01 | $21.36 | $21.63 | $20.79 | $20.82 | $20.82 | 4,478 |
2023-01-31 | $22.29 | $22.29 | $21.53 | $21.53 | $21.53 | 1,728 |
2023-01-30 | $22.39 | $22.61 | $22.23 | $22.61 | $22.61 | 4,543 |
2023-01-27 | $22.31 | $22.31 | $22.12 | $22.12 | $22.12 | 1,806 |
2023-01-26 | $22.04 | $22.81 | $22.04 | $22.04 | $22.04 | 14,007 |
2023-01-25 | $23.10 | $23.10 | $22.47 | $22.48 | $22.48 | 6,186 |
2023-01-24 | $22.72 | $22.72 | $22.62 | $22.62 | $22.62 | 811 |
2023-01-23 | $23.03 | $23.03 | $22.49 | $22.50 | $22.50 | 4,148 |
2023-01-20 | $23.78 | $23.79 | $22.99 | $22.99 | $22.99 | 2,048 |
2023-01-19 | $23.82 | $23.99 | $23.61 | $23.76 | $23.76 | 3,031 |
2023-01-18 | $22.40 | $23.28 | $22.26 | $23.28 | $23.28 | 17,729 |
2023-01-17 | $22.47 | $22.55 | $22.46 | $22.50 | $22.50 | 4,142 |
2023-01-13 | $23.00 | $23.10 | $22.33 | $22.33 | $22.33 | 15,227 |
2023-01-12 | $23.20 | $23.40 | $22.72 | $22.72 | $22.72 | 4,300 |
2023-01-11 | $23.54 | $23.69 | $23.34 | $23.34 | $23.34 | 2,421 |
2023-01-10 | $24.82 | $24.82 | $23.90 | $23.90 | $23.90 | 4,217 |
2023-01-09 | $24.23 | $24.51 | $24.12 | $24.49 | $24.49 | 3,982 |
2023-01-06 | $24.61 | $24.61 | $24.37 | $24.40 | $24.40 | 17,324 |
2023-01-05 | $26.08 | $26.08 | $25.54 | $25.59 | $25.59 | 2,641 |
2023-01-04 | $25.16 | $25.45 | $24.85 | $25.21 | $25.21 | 88,375 |
2023-01-03 | $25.28 | $26.10 | $25.21 | $25.85 | $25.85 | 3,691 |
2022-12-30 | $25.74 | $25.88 | $25.72 | $25.72 | $25.72 | 2,071 |
2022-12-29 | $26.36 | $26.36 | $25.49 | $25.49 | $25.49 | 1,898 |
2022-12-28 | $25.65 | $26.62 | $25.65 | $26.62 | $26.62 | 3,239 |
2022-12-27 | $25.41 | $25.68 | $25.41 | $25.68 | $25.68 | 906 |
2022-12-23 | $25.90 | $25.91 | $25.70 | $25.73 | $25.73 | 5,959 |
2022-12-22 | $26.08 | $26.20 | $26.05 | $26.17 | $26.17 | 15,824 |
2022-12-21 | $25.55 | $25.77 | $25.18 | $25.53 | $25.45 | 85,960 |
2022-12-20 | $26.69 | $26.69 | $26.12 | $26.34 | $26.25 | 5,466 |
2022-12-19 | $25.85 | $26.52 | $25.83 | $26.50 | $26.41 | 25,930 |
2022-12-16 | $26.01 | $26.24 | $25.69 | $25.93 | $25.84 | 7,046 |
2022-12-15 | $24.44 | $25.58 | $24.44 | $25.55 | $25.46 | 5,703 |
2022-12-14 | $23.85 | $24.39 | $23.70 | $24.21 | $24.13 | 6,720 |
2022-12-13 | $23.39 | $23.97 | $22.56 | $23.81 | $23.73 | 12,870 |
2022-12-12 | $24.68 | $24.68 | $24.01 | $24.08 | $24.01 | 947 |
2022-12-09 | $24.17 | $24.55 | $24.16 | $24.55 | $24.47 | 5,334 |
2022-12-08 | $24.15 | $24.15 | $23.93 | $24.09 | $24.01 | 3,399 |
2022-12-07 | $23.82 | $24.28 | $23.82 | $24.25 | $24.17 | 10,247 |
2022-12-06 | $23.76 | $24.24 | $23.69 | $24.06 | $23.98 | 10,810 |
2022-12-05 | $22.93 | $23.66 | $22.93 | $23.64 | $23.56 | 3,678 |
2022-12-02 | $22.97 | $22.97 | $22.26 | $22.38 | $22.38 | 4,667 |
2022-12-01 | $22.25 | $22.68 | $22.25 | $22.54 | $22.54 | 2,752 |
2022-11-30 | $23.33 | $23.33 | $22.51 | $22.51 | $22.51 | 8,512 |
2022-11-29 | $23.67 | $23.67 | $23.48 | $23.58 | $23.58 | 3,245 |
2022-11-28 | $23.05 | $23.87 | $23.05 | $23.79 | $23.79 | 10,460 |
2022-11-25 | $23.00 | $23.00 | $22.79 | $22.90 | $22.90 | 3,758 |
2022-11-23 | $22.97 | $23.04 | $22.87 | $22.93 | $22.93 | 5,327 |
2022-11-22 | $23.44 | $23.44 | $23.06 | $23.06 | $23.06 | 990 |
2022-11-21 | $23.74 | $23.82 | $23.52 | $23.60 | $23.60 | 3,112 |
2022-11-18 | $23.51 | $23.54 | $23.36 | $23.51 | $23.51 | 10,770 |
2022-11-17 | $24.20 | $24.39 | $23.85 | $23.85 | $23.85 | 7,829 |
2022-11-16 | $23.33 | $23.70 | $23.33 | $23.70 | $23.70 | 9,854 |
2022-11-15 | $22.72 | $23.11 | $22.50 | $22.91 | $22.91 | 9,004 |
2022-11-14 | $23.43 | $23.47 | $23.14 | $23.47 | $23.47 | 2,676 |
2022-11-11 | $23.37 | $23.50 | $22.73 | $23.03 | $23.03 | 8,178 |
2022-11-10 | $24.38 | $24.38 | $23.51 | $23.57 | $23.57 | 10,515 |
2022-11-09 | $25.60 | $26.48 | $25.59 | $26.40 | $26.40 | 5,609 |
2022-11-08 | $25.20 | $25.55 | $24.81 | $25.24 | $25.24 | 10,248 |
2022-11-07 | $25.36 | $25.70 | $25.24 | $25.24 | $25.24 | 7,835 |
2022-11-04 | $25.71 | $26.39 | $25.67 | $25.77 | $25.77 | 8,104 |
2022-11-03 | $26.96 | $27.25 | $26.50 | $26.53 | $26.53 | 3,282 |
2022-11-02 | $25.37 | $26.19 | $24.67 | $26.19 | $26.19 | 12,968 |
2022-11-01 | $24.37 | $24.78 | $24.37 | $24.63 | $24.63 | 12,202 |
2022-10-31 | $25.07 | $25.08 | $24.59 | $24.81 | $24.81 | 11,041 |
2022-10-28 | $25.30 | $25.70 | $24.70 | $24.70 | $24.70 | 10,041 |
2022-10-27 | $25.81 | $25.82 | $25.11 | $25.81 | $25.81 | 22,986 |
2022-10-26 | $25.75 | $25.97 | $25.28 | $25.97 | $25.97 | 9,246 |
2022-10-25 | $26.77 | $26.98 | $26.06 | $26.23 | $26.23 | 12,878 |
2022-10-24 | $27.63 | $27.63 | $27.38 | $27.53 | $27.53 | 3,278 |
2022-10-21 | $29.00 | $29.00 | $27.84 | $28.00 | $28.00 | 3,402 |
2022-10-20 | $28.60 | $29.59 | $28.15 | $29.30 | $29.30 | 8,539 |
2022-10-19 | $27.97 | $29.18 | $27.97 | $28.59 | $28.59 | 2,781 |
2022-10-18 | $27.62 | $27.99 | $27.57 | $27.79 | $27.79 | 2,496 |
2022-10-17 | $29.14 | $29.14 | $28.29 | $28.36 | $28.36 | 9,934 |
2022-10-14 | $28.23 | $29.98 | $28.23 | $29.98 | $29.98 | 11,288 |
2022-10-13 | $31.59 | $31.59 | $28.49 | $28.73 | $28.73 | 16,165 |
2022-10-12 | $30.30 | $30.51 | $29.75 | $30.13 | $30.13 | 11,228 |
2022-10-11 | $30.26 | $30.49 | $29.25 | $29.78 | $29.78 | 9,528 |
2022-10-10 | $29.89 | $30.04 | $29.50 | $29.89 | $29.89 | 12,234 |
2022-10-07 | $29.06 | $30.06 | $29.06 | $29.92 | $29.92 | 4,816 |
2022-10-06 | $28.62 | $28.77 | $27.97 | $28.54 | $28.54 | 39,908 |
2022-10-05 | $28.71 | $28.97 | $28.11 | $28.32 | $28.32 | 51,153 |
2022-10-04 | $28.96 | $28.96 | $27.80 | $27.80 | $27.80 | 9,825 |
2022-10-03 | $30.94 | $31.28 | $30.16 | $30.16 | $30.16 | 5,683 |
2022-09-30 | $31.57 | $31.78 | $30.46 | $31.78 | $31.78 | 11,701 |
2022-09-29 | $31.47 | $32.02 | $31.34 | $31.34 | $31.34 | 5,271 |
2022-09-28 | $31.77 | $31.77 | $29.96 | $30.16 | $30.16 | 11,351 |
2022-09-27 | $31.11 | $32.30 | $30.95 | $31.88 | $31.88 | 10,440 |
2022-09-26 | $31.16 | $32.11 | $30.29 | $31.94 | $31.94 | 19,203 |
2022-09-23 | $30.62 | $31.69 | $30.60 | $31.07 | $31.07 | 12,516 |
2022-09-22 | $28.71 | $29.82 | $28.71 | $29.75 | $29.75 | 11,033 |
2022-09-21 | $27.34 | $28.55 | $27.22 | $28.55 | $28.55 | 24,581 |
2022-09-20 | $27.73 | $28.21 | $27.73 | $27.85 | $27.85 | 10,228 |
2022-09-19 | $28.39 | $28.39 | $27.18 | $27.18 | $27.18 | 8,491 |
2022-09-16 | $28.08 | $28.50 | $27.74 | $27.74 | $27.74 | 4,836 |
2022-09-15 | $27.33 | $27.48 | $26.65 | $27.38 | $27.38 | 5,435 |
2022-09-14 | $27.19 | $27.43 | $26.89 | $26.92 | $26.92 | 17,163 |
2022-09-13 | $25.98 | $26.98 | $25.98 | $26.93 | $26.93 | 12,960 |
2022-09-12 | $25.24 | $25.34 | $25.04 | $25.04 | $25.04 | 2,850 |
2022-09-09 | $26.15 | $26.15 | $25.65 | $25.65 | $25.65 | 18,357 |
2022-09-08 | $27.22 | $27.38 | $26.67 | $26.71 | $26.71 | 9,023 |
2022-09-07 | $28.13 | $28.13 | $26.92 | $26.92 | $26.92 | 4,709 |
2022-09-06 | $26.82 | $28.13 | $26.82 | $27.94 | $27.94 | 18,786 |
2022-09-02 | $26.30 | $27.30 | $26.01 | $27.14 | $27.14 | 11,867 |
2022-09-01 | $26.82 | $27.26 | $26.77 | $26.77 | $26.77 | 9,674 |
2022-08-31 | $25.45 | $26.21 | $25.45 | $26.21 | $26.21 | 15,847 |
2022-08-30 | $25.32 | $25.77 | $25.14 | $25.69 | $25.69 | 6,964 |
2022-08-29 | $24.80 | $24.97 | $24.69 | $24.97 | $24.97 | 6,464 |
2022-08-26 | $23.28 | $24.48 | $23.25 | $24.48 | $24.48 | 9,235 |
2022-08-25 | $23.10 | $23.24 | $23.02 | $23.02 | $23.02 | 1,955 |
2022-08-24 | $23.92 | $23.92 | $23.72 | $23.86 | $23.86 | 4,310 |
2022-08-23 | $23.68 | $24.02 | $23.68 | $24.02 | $24.02 | 932 |
2022-08-22 | $23.77 | $24.05 | $23.66 | $24.05 | $24.05 | 6,951 |
2022-08-19 | $22.86 | $23.14 | $22.86 | $22.98 | $22.98 | 4,448 |
2022-08-18 | $22.54 | $22.54 | $22.17 | $22.17 | $22.17 | 1,148 |
2022-08-17 | $22.56 | $22.61 | $22.32 | $22.54 | $22.54 | 3,700 |
2022-08-16 | $22.22 | $22.32 | $21.77 | $21.95 | $21.95 | 2,958 |
2022-08-15 | $22.32 | $22.32 | $22.17 | $22.17 | $22.17 | 1,140 |
2022-08-12 | $22.80 | $22.90 | $22.36 | $22.36 | $22.36 | 5,342 |
2022-08-11 | $22.86 | $23.14 | $22.80 | $23.14 | $23.14 | 5,175 |
2022-08-10 | $23.50 | $23.50 | $23.43 | $23.48 | $23.48 | 1,977 |
2022-08-09 | $24.06 | $24.65 | $24.06 | $24.62 | $24.62 | 2,463 |
2022-08-08 | $23.74 | $23.82 | $23.74 | $23.81 | $23.81 | 730 |
2022-08-05 | $24.17 | $24.56 | $24.10 | $24.15 | $24.15 | 7,171 |
2022-08-04 | $24.23 | $24.41 | $24.23 | $24.41 | $24.41 | 3,141 |
2022-08-03 | $24.17 | $24.42 | $23.86 | $24.03 | $24.03 | 3,616 |
2022-08-02 | $24.35 | $24.40 | $24.20 | $24.40 | $24.40 | 6,377 |
2022-08-01 | $24.60 | $24.60 | $23.90 | $24.04 | $24.04 | 2,031 |
2022-07-29 | $24.57 | $24.66 | $24.09 | $24.15 | $24.15 | 7,278 |
2022-07-28 | $25.21 | $25.45 | $24.56 | $24.56 | $24.56 | 7,870 |
2022-07-27 | $25.90 | $26.11 | $25.11 | $25.14 | $25.14 | 18,553 |
2022-07-26 | $26.35 | $26.45 | $26.35 | $26.39 | $26.39 | 3,008 |
2022-07-25 | $26.19 | $26.35 | $26.15 | $26.15 | $26.15 | 3,486 |
2022-07-22 | $26.05 | $26.91 | $26.05 | $26.53 | $26.53 | 2,693 |
2022-07-21 | $26.18 | $26.86 | $26.04 | $26.04 | $26.04 | 7,164 |
2022-07-20 | $26.83 | $27.05 | $26.10 | $26.12 | $26.12 | 7,934 |
2022-07-19 | $27.66 | $27.66 | $26.74 | $26.89 | $26.89 | 15,120 |
2022-07-18 | $28.19 | $28.93 | $28.11 | $28.93 | $28.93 | 6,937 |
2022-07-15 | $29.63 | $29.65 | $28.85 | $28.90 | $28.90 | 5,525 |
2022-07-14 | $30.91 | $31.01 | $30.11 | $30.11 | $30.11 | 11,341 |
2022-07-13 | $29.88 | $30.36 | $29.48 | $29.57 | $29.57 | 6,743 |
2022-07-12 | $28.97 | $29.77 | $28.97 | $29.40 | $29.40 | 7,574 |
2022-07-11 | $29.25 | $29.43 | $29.03 | $29.43 | $29.43 | 14,364 |
2022-07-08 | $28.43 | $29.01 | $28.33 | $28.59 | $28.59 | 3,621 |
2022-07-07 | $28.91 | $28.91 | $28.34 | $28.43 | $28.43 | 33,440 |
2022-07-06 | $29.60 | $30.07 | $29.10 | $29.56 | $29.56 | 20,563 |
2022-07-05 | $29.89 | $30.23 | $28.94 | $28.94 | $28.94 | 4,905 |
2022-07-01 | $29.44 | $29.82 | $28.90 | $28.91 | $28.91 | 10,385 |
2022-06-30 | $30.27 | $30.40 | $29.01 | $29.59 | $29.59 | 10,252 |
2022-06-29 | $29.38 | $29.63 | $29.26 | $29.26 | $29.26 | 7,638 |
2022-06-28 | $27.67 | $28.66 | $27.40 | $28.66 | $28.66 | 5,672 |
2022-06-27 | $27.89 | $27.89 | $27.74 | $27.89 | $27.89 | 1,491 |
2022-06-24 | $28.76 | $28.76 | $28.36 | $28.36 | $28.36 | 12,755 |
2022-06-23 | $30.45 | $30.90 | $30.10 | $30.20 | $30.20 | 4,832 |
2022-06-22 | $30.99 | $31.03 | $30.28 | $30.58 | $30.58 | 5,885 |
2022-06-21 | $30.15 | $30.95 | $30.04 | $30.49 | $30.49 | 9,633 |
2022-06-17 | $31.53 | $31.95 | $31.00 | $31.41 | $31.41 | 15,692 |
2022-06-16 | $30.80 | $32.17 | $30.80 | $31.97 | $31.97 | 20,898 |
2022-06-15 | $28.90 | $29.66 | $28.50 | $29.07 | $29.07 | 19,152 |
2022-06-14 | $29.16 | $29.91 | $29.16 | $29.62 | $29.62 | 20,361 |
2022-06-13 | $28.50 | $29.53 | $28.50 | $29.48 | $29.48 | 27,249 |
2022-06-10 | $26.73 | $27.21 | $26.30 | $26.97 | $26.97 | 57,372 |
2022-06-09 | $25.10 | $25.70 | $25.10 | $25.70 | $25.70 | 6,155 |
2022-06-08 | $24.38 | $24.93 | $24.26 | $24.80 | $24.80 | 6,633 |
2022-06-07 | $24.90 | $24.90 | $23.98 | $23.98 | $23.98 | 10,273 |
2022-06-06 | $24.54 | $24.80 | $24.42 | $24.54 | $24.54 | 4,493 |
2022-06-03 | $24.72 | $24.93 | $24.72 | $24.84 | $24.84 | 1,709 |
2022-06-02 | $25.27 | $25.27 | $24.43 | $24.43 | $24.43 | 3,512 |
2022-06-01 | $25.39 | $26.01 | $25.14 | $25.33 | $25.33 | 8,845 |
2022-05-31 | $25.45 | $25.46 | $25.08 | $25.22 | $25.22 | 3,005 |
2022-05-27 | $25.43 | $25.43 | $24.75 | $24.75 | $24.75 | 12,967 |
2022-05-26 | $26.28 | $26.28 | $25.76 | $25.89 | $25.89 | 10,148 |
2022-05-25 | $28.50 | $28.50 | $26.99 | $27.03 | $27.03 | 14,321 |
2022-05-24 | $27.89 | $29.20 | $27.75 | $28.28 | $28.28 | 8,677 |
2022-05-23 | $27.71 | $27.76 | $27.67 | $27.67 | $27.67 | 1,071 |
2022-05-20 | $27.71 | $29.37 | $27.71 | $28.15 | $28.15 | 16,401 |
2022-05-19 | $28.34 | $28.34 | $27.58 | $27.95 | $27.95 | 7,002 |
2022-05-18 | $26.86 | $27.99 | $26.63 | $27.76 | $27.76 | 9,091 |
2022-05-17 | $26.67 | $26.67 | $26.07 | $26.12 | $26.12 | 4,137 |
2022-05-16 | $27.54 | $27.89 | $27.46 | $27.76 | $27.76 | 5,392 |
2022-05-13 | $28.15 | $28.22 | $27.49 | $27.53 | $27.53 | 10,673 |
2022-05-12 | $30.19 | $30.19 | $28.85 | $28.98 | $28.98 | 28,292 |
2022-05-11 | $28.88 | $29.60 | $28.14 | $29.60 | $29.60 | 12,612 |
2022-05-10 | $27.56 | $29.63 | $27.54 | $28.76 | $28.76 | 17,603 |
2022-05-09 | $27.64 | $28.55 | $27.39 | $28.40 | $28.40 | 15,221 |
2022-05-06 | $26.69 | $27.34 | $26.42 | $26.91 | $26.91 | 18,515 |
2022-05-05 | $24.91 | $26.74 | $24.91 | $26.37 | $26.37 | 9,506 |
2022-05-04 | $26.01 | $26.29 | $24.55 | $24.55 | $24.55 | 6,751 |
2022-05-03 | $26.48 | $26.52 | $25.78 | $25.86 | $25.86 | 14,615 |
2022-05-02 | $26.90 | $27.48 | $26.19 | $26.44 | $26.44 | 8,532 |
2022-04-29 | $25.53 | $26.89 | $25.33 | $26.79 | $26.79 | 12,861 |
2022-04-28 | $25.96 | $26.90 | $25.31 | $25.52 | $25.52 | 15,564 |
2022-04-27 | $26.06 | $26.86 | $26.06 | $26.61 | $26.61 | 17,770 |
2022-04-26 | $25.35 | $26.33 | $25.26 | $26.33 | $26.33 | 9,782 |
2022-04-25 | $25.62 | $25.99 | $24.87 | $24.87 | $24.87 | 13,180 |
2022-04-22 | $24.21 | $25.03 | $24.18 | $25.03 | $25.03 | 14,530 |
2022-04-21 | $22.85 | $23.95 | $22.85 | $23.87 | $23.87 | 2,679 |
2022-04-20 | $23.33 | $23.33 | $22.96 | $23.14 | $23.14 | 740 |
2022-04-19 | $23.55 | $23.55 | $23.47 | $23.50 | $23.50 | 1,454 |
2022-04-18 | $24.50 | $24.57 | $24.46 | $24.46 | $24.46 | 5,815 |
2022-04-14 | $23.90 | $24.25 | $23.89 | $24.25 | $24.25 | 2,128 |
2022-04-13 | $24.36 | $24.36 | $23.85 | $23.93 | $23.93 | 1,721 |
2022-04-12 | $23.94 | $24.79 | $23.94 | $24.79 | $24.79 | 5,449 |
2022-04-11 | $25.02 | $25.02 | $24.69 | $25.02 | $25.02 | 6,772 |
2022-04-08 | $24.58 | $24.74 | $24.27 | $24.74 | $24.74 | 8,087 |
2022-04-07 | $24.31 | $24.99 | $24.31 | $24.47 | $24.47 | 7,137 |
2022-04-06 | $24.29 | $24.57 | $24.26 | $24.40 | $24.40 | 3,189 |
2022-04-05 | $23.00 | $23.89 | $22.96 | $23.84 | $23.84 | 9,802 |
2022-04-04 | $22.89 | $22.89 | $22.80 | $22.80 | $22.80 | 1,704 |
2022-04-01 | $22.72 | $22.72 | $22.70 | $22.70 | $22.70 | 588 |
2022-03-31 | $22.60 | $23.13 | $22.49 | $23.13 | $23.13 | 4,278 |
2022-03-30 | $21.98 | $22.83 | $21.96 | $22.67 | $22.67 | 2,326 |
2022-03-29 | $22.54 | $22.54 | $21.84 | $21.91 | $21.91 | 9,450 |
2022-03-28 | $23.12 | $23.48 | $23.03 | $23.03 | $23.03 | 4,765 |
2022-03-25 | $22.97 | $22.97 | $22.78 | $22.80 | $22.80 | 2,219 |
2022-03-24 | $23.45 | $23.45 | $23.12 | $23.12 | $23.12 | 401 |
2022-03-23 | $22.71 | $23.45 | $22.71 | $23.45 | $23.45 | 6,574 |
2022-03-22 | $22.46 | $22.85 | $22.37 | $22.69 | $22.69 | 4,382 |
2022-03-21 | $22.75 | $22.96 | $22.75 | $22.90 | $22.90 | 1,148 |
2022-03-18 | $22.85 | $23.05 | $22.58 | $22.58 | $22.58 | 2,941 |
2022-03-17 | $23.29 | $23.35 | $22.83 | $22.85 | $22.85 | 5,526 |
2022-03-16 | $24.30 | $24.30 | $23.43 | $23.43 | $23.43 | 3,135 |
2022-03-15 | $25.00 | $25.03 | $24.70 | $24.70 | $24.70 | 15,423 |
2022-03-14 | $24.90 | $25.30 | $24.62 | $25.17 | $25.17 | 2,697 |
2022-03-11 | $23.79 | $24.56 | $23.63 | $24.56 | $24.56 | 4,013 |
2022-03-10 | $24.54 | $24.54 | $24.04 | $24.04 | $24.04 | 1,617 |
2022-03-09 | $24.41 | $24.41 | $23.88 | $24.04 | $24.04 | 7,085 |
2022-03-08 | $25.03 | $25.09 | $24.70 | $25.00 | $25.00 | 4,037 |
2022-03-07 | $24.46 | $25.21 | $24.45 | $25.21 | $25.21 | 6,372 |
2022-03-04 | $24.19 | $24.49 | $24.13 | $24.13 | $24.13 | 6,724 |
2022-03-03 | $23.08 | $23.69 | $23.08 | $23.55 | $23.55 | 3,365 |
2022-03-02 | $23.03 | $23.20 | $23.03 | $23.19 | $23.19 | 5,721 |
2022-03-01 | $23.91 | $24.74 | $23.91 | $24.56 | $24.56 | 7,106 |
2022-02-28 | $24.06 | $24.12 | $23.63 | $23.63 | $23.63 | 3,297 |
2022-02-25 | $25.13 | $25.13 | $23.94 | $23.94 | $23.94 | 4,385 |
2022-02-24 | $27.29 | $27.37 | $24.89 | $25.01 | $25.01 | 8,642 |
2022-02-23 | $24.61 | $25.87 | $24.61 | $25.85 | $25.85 | 6,418 |
2022-02-22 | $24.76 | $25.17 | $24.32 | $25.11 | $25.11 | 10,508 |
2022-02-18 | $24.27 | $24.56 | $23.92 | $24.49 | $24.49 | 10,281 |
2022-02-17 | $23.79 | $24.34 | $23.79 | $24.18 | $24.18 | 3,623 |
2022-02-16 | $23.57 | $23.69 | $23.24 | $23.29 | $23.29 | 8,614 |
2022-02-15 | $23.94 | $23.97 | $23.40 | $23.40 | $23.40 | 25,360 |
2022-02-14 | $24.54 | $24.79 | $24.25 | $24.56 | $24.56 | 4,315 |
2022-02-11 | $24.37 | $24.50 | $23.92 | $24.38 | $24.38 | 2,490 |
2022-02-10 | $23.76 | $24.25 | $23.56 | $24.25 | $24.25 | 12,127 |
2022-02-09 | $23.52 | $23.78 | $23.52 | $23.70 | $23.70 | 19,961 |
2022-02-08 | $24.47 | $24.54 | $24.16 | $24.16 | $24.16 | 2,331 |
2022-02-07 | $25.06 | $25.07 | $24.79 | $25.07 | $25.07 | 4,253 |
2022-02-04 | $25.18 | $25.85 | $25.18 | $25.20 | $25.20 | 9,328 |
2022-02-03 | $24.89 | $25.12 | $24.77 | $25.12 | $25.12 | 3,172 |
2022-02-02 | $24.20 | $24.84 | $24.20 | $24.47 | $24.47 | 3,726 |
2022-02-01 | $24.55 | $24.85 | $24.20 | $24.25 | $24.25 | 6,265 |
2022-01-31 | $25.65 | $25.84 | $24.66 | $24.66 | $24.66 | 7,456 |
2022-01-28 | $26.72 | $27.35 | $26.07 | $26.07 | $26.07 | 8,824 |
2022-01-27 | $25.02 | $26.60 | $24.65 | $26.55 | $26.55 | 11,793 |
2022-01-26 | $23.99 | $26.00 | $23.79 | $25.56 | $25.56 | 21,123 |
2022-01-25 | $25.09 | $25.28 | $24.30 | $24.78 | $24.78 | 7,992 |
2022-01-24 | $26.32 | $26.51 | $24.21 | $24.22 | $24.22 | 36,066 |
2022-01-21 | $25.06 | $25.35 | $24.74 | $25.35 | $25.35 | 18,831 |
2022-01-20 | $23.43 | $24.80 | $23.04 | $24.65 | $24.65 | 7,682 |
2022-01-19 | $22.80 | $23.74 | $22.80 | $23.74 | $23.74 | 7,706 |
2022-01-18 | $22.17 | $22.92 | $22.17 | $22.92 | $22.92 | 8,550 |
2022-01-14 | $22.48 | $22.48 | $21.79 | $21.79 | $21.79 | 6,696 |
2022-01-13 | $21.70 | $21.97 | $21.70 | $21.97 | $21.97 | 1,434 |
2022-01-12 | $21.52 | $21.98 | $21.52 | $21.87 | $21.87 | 2,379 |
2022-01-11 | $21.99 | $22.02 | $21.74 | $21.77 | $21.77 | 1,426 |
2022-01-10 | $22.34 | $22.63 | $22.07 | $22.07 | $22.07 | 2,753 |
2022-01-07 | $21.57 | $21.86 | $21.57 | $21.86 | $21.86 | 894 |
2022-01-06 | $21.63 | $21.76 | $21.29 | $21.36 | $21.36 | 2,914 |
2022-01-05 | $20.60 | $21.65 | $20.60 | $21.64 | $21.64 | 2,303 |
2022-01-04 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 1,213 |
2022-01-03 | $20.87 | $21.16 | $20.61 | $21.00 | $21.00 | 866 |
2021-12-31 | $21.51 | $21.57 | $21.41 | $21.41 | $21.41 | 1,747 |
2021-12-30 | $20.93 | $21.42 | $20.93 | $21.42 | $21.42 | 769 |
2021-12-29 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 1,589 |
2021-12-28 | $21.16 | $21.38 | $21.00 | $21.38 | $21.38 | 1,089 |
2021-12-27 | $21.78 | $21.78 | $21.28 | $21.28 | $21.28 | 724 |
2021-12-23 | $21.81 | $21.87 | $21.80 | $21.87 | $21.87 | 2,809 |
2021-12-22 | $22.76 | $22.85 | $22.22 | $22.22 | $22.22 | 5,657 |
2021-12-21 | $22.86 | $22.87 | $22.68 | $22.68 | $22.68 | 2,592 |
2021-12-20 | $24.47 | $24.78 | $24.11 | $24.11 | $24.11 | 6,585 |
2021-12-17 | $23.98 | $23.99 | $23.16 | $23.38 | $23.38 | 2,336 |
2021-12-16 | $23.44 | $23.51 | $23.44 | $23.51 | $23.51 | 496 |
2021-12-15 | $23.50 | $23.75 | $22.82 | $22.82 | $22.82 | 2,334 |
2021-12-14 | $23.33 | $23.45 | $23.33 | $23.45 | $23.45 | 1,586 |
2021-12-13 | $22.56 | $23.30 | $22.56 | $23.12 | $23.12 | 3,244 |
2021-12-10 | $22.51 | $22.51 | $22.41 | $22.41 | $22.41 | 228 |
2021-12-09 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 245 |
2021-12-08 | $21.64 | $21.67 | $21.53 | $21.66 | $21.66 | 1,294 |
2021-12-07 | $21.66 | $21.92 | $21.66 | $21.92 | $21.92 | 579 |
2021-12-06 | $22.56 | $22.60 | $22.25 | $22.54 | $22.54 | 1,144 |
2021-12-03 | $22.87 | $23.95 | $22.87 | $23.71 | $23.71 | 3,976 |
2021-12-02 | $24.24 | $24.24 | $23.04 | $23.15 | $23.15 | 1,442 |
2021-12-01 | $22.85 | $24.36 | $22.52 | $24.36 | $24.36 | 3,933 |
2021-11-30 | $23.39 | $23.85 | $23.34 | $23.75 | $23.75 | 4,177 |
2021-11-29 | $21.82 | $22.76 | $21.82 | $22.71 | $22.71 | 7,446 |
2021-11-26 | $22.70 | $23.14 | $22.24 | $22.67 | $22.67 | 19,896 |
2021-11-24 | $21.18 | $21.18 | $21.08 | $21.08 | $21.08 | 394 |
2021-11-23 | $21.08 | $21.08 | $20.92 | $20.98 | $20.98 | 1,060 |
2021-11-22 | $20.60 | $20.98 | $20.60 | $20.98 | $20.98 | 784 |
2021-11-19 | $21.14 | $21.32 | $21.14 | $21.32 | $21.32 | 227 |
2021-11-18 | $20.95 | $20.95 | $20.75 | $20.85 | $20.85 | 660 |
2021-11-17 | $20.51 | $20.73 | $20.51 | $20.67 | $20.67 | 742 |
2021-11-16 | $20.27 | $20.27 | $20.23 | $20.23 | $20.23 | 774 |
2021-11-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 35 |
2021-11-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 43 |
2021-11-11 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 42 |
2021-11-10 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 202 |
2021-11-09 | $20.16 | $20.23 | $20.16 | $20.23 | $20.23 | 302 |
2021-11-08 | $19.91 | $20.14 | $19.87 | $20.14 | $20.14 | 662 |
2021-11-05 | $19.98 | $20.12 | $19.98 | $20.12 | $20.12 | 1,630 |
2021-11-04 | $20.69 | $21.12 | $20.69 | $21.02 | $21.02 | 3,815 |
2021-11-03 | $21.75 | $21.75 | $20.96 | $20.96 | $20.96 | 4,819 |
2021-11-02 | $21.97 | $21.97 | $21.92 | $21.92 | $21.92 | 524 |
2021-11-01 | $22.19 | $22.19 | $21.81 | $21.81 | $21.81 | 3,568 |
2021-10-29 | $22.80 | $22.93 | $22.80 | $22.93 | $22.93 | 183 |
2021-10-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 283 |
2021-10-27 | $23.73 | $23.74 | $23.73 | $23.74 | $23.74 | 288 |
2021-10-26 | $22.50 | $22.88 | $22.46 | $22.88 | $22.88 | 1,587 |
2021-10-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 408 |
2021-10-22 | $22.95 | $22.95 | $22.88 | $22.88 | $22.88 | 462 |
2021-10-21 | $22.78 | $22.92 | $22.78 | $22.92 | $22.92 | 247 |
2021-10-20 | $23.00 | $23.05 | $22.94 | $23.01 | $23.01 | 1,367 |
2021-10-19 | $23.20 | $23.32 | $23.20 | $23.32 | $23.32 | 704 |
2021-10-18 | $23.84 | $23.84 | $23.32 | $23.32 | $23.32 | 2,105 |
2021-10-15 | $22.89 | $23.43 | $22.89 | $23.43 | $23.43 | 587 |
2021-10-14 | $23.31 | $23.31 | $23.29 | $23.29 | $23.29 | 494 |
2021-10-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 371 |
2021-10-12 | $23.75 | $23.95 | $23.71 | $23.86 | $23.86 | 4,248 |
2021-10-11 | $23.42 | $23.98 | $23.41 | $23.98 | $23.98 | 451 |
2021-10-08 | $23.45 | $23.68 | $23.45 | $23.68 | $23.68 | 251 |
2021-10-07 | $23.59 | $23.59 | $23.20 | $23.40 | $23.40 | 7,794 |
2021-10-06 | $24.14 | $24.68 | $24.10 | $24.21 | $24.21 | 3,202 |
2021-10-05 | $23.95 | $24.04 | $23.51 | $23.81 | $23.81 | 2,107 |
2021-10-04 | $23.72 | $23.98 | $23.72 | $23.98 | $23.98 | 438 |
2021-10-01 | $24.41 | $24.45 | $23.59 | $23.79 | $23.79 | 1,741 |
2021-09-30 | $24.14 | $24.70 | $24.08 | $24.70 | $24.70 | 1,393 |
2021-09-29 | $24.20 | $24.26 | $23.83 | $23.92 | $23.92 | 5,014 |
2021-09-28 | $23.97 | $24.11 | $23.83 | $24.11 | $24.11 | 3,449 |
2021-09-27 | $24.04 | $24.04 | $23.20 | $23.45 | $23.45 | 3,022 |
2021-09-24 | $24.55 | $24.55 | $24.15 | $24.25 | $24.25 | 2,331 |
2021-09-23 | $24.45 | $24.45 | $23.95 | $24.23 | $24.23 | 6,341 |
2021-09-22 | $25.30 | $25.34 | $24.74 | $25.15 | $25.15 | 6,582 |
2021-09-21 | $26.00 | $26.01 | $25.77 | $25.97 | $25.97 | 11,397 |
2021-09-20 | $26.00 | $26.60 | $25.86 | $25.92 | $25.92 | 7,269 |
2021-09-17 | $25.03 | $25.35 | $24.84 | $25.01 | $25.01 | 5,321 |
2021-09-16 | $24.85 | $25.01 | $24.85 | $25.01 | $25.01 | 250 |
2021-09-15 | $25.41 | $25.41 | $24.91 | $24.92 | $24.92 | 2,692 |
2021-09-14 | $24.77 | $25.57 | $24.76 | $25.46 | $25.46 | 3,254 |
2021-09-13 | $24.88 | $24.96 | $24.79 | $24.80 | $24.80 | 1,193 |
2021-09-10 | $24.84 | $25.20 | $24.67 | $25.20 | $25.20 | 7,523 |
2021-09-09 | $24.48 | $24.60 | $24.33 | $24.60 | $24.60 | 2,542 |
2021-09-08 | $24.33 | $24.55 | $24.26 | $24.55 | $24.55 | 2,329 |
2021-09-07 | $23.62 | $24.10 | $23.62 | $24.10 | $24.10 | 714 |
2021-09-03 | $23.54 | $23.77 | $23.54 | $23.67 | $23.67 | 3,129 |
2021-09-02 | $23.47 | $23.47 | $23.24 | $23.37 | $23.37 | 1,577 |
2021-09-01 | $23.98 | $24.01 | $23.61 | $23.61 | $23.61 | 1,001 |
2021-08-31 | $23.94 | $23.94 | $23.75 | $23.77 | $23.77 | 2,843 |
2021-08-30 | $23.66 | $23.73 | $23.66 | $23.72 | $23.72 | 1,256 |
2021-08-27 | $23.80 | $23.80 | $23.44 | $23.55 | $23.55 | 1,740 |
2021-08-26 | $24.86 | $24.90 | $24.86 | $24.90 | $24.90 | 4,992 |
2021-08-25 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 341 |
2021-08-24 | $24.80 | $24.81 | $24.49 | $24.55 | $24.55 | 7,409 |
2021-08-23 | $25.07 | $25.07 | $24.90 | $24.92 | $24.92 | 6,269 |
2021-08-20 | $26.44 | $26.44 | $25.52 | $25.52 | $25.52 | 3,533 |
2021-08-19 | $26.30 | $26.69 | $26.10 | $26.45 | $26.45 | 6,807 |
2021-08-18 | $25.57 | $25.94 | $25.23 | $25.94 | $25.94 | 6,116 |
2021-08-17 | $25.22 | $25.77 | $25.22 | $25.56 | $25.56 | 3,143 |
2021-08-16 | $24.62 | $24.81 | $24.62 | $24.81 | $24.81 | 548 |
2021-08-13 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 179 |
2021-08-12 | $23.84 | $24.49 | $23.84 | $24.20 | $24.20 | 2,359 |
2021-08-11 | $24.39 | $24.39 | $23.98 | $23.98 | $23.98 | 2,118 |
2021-08-10 | $24.28 | $24.31 | $24.28 | $24.31 | $24.31 | 1,155 |
2021-08-09 | $24.64 | $24.79 | $24.64 | $24.79 | $24.79 | 4,213 |
2021-08-06 | $24.57 | $24.57 | $24.39 | $24.39 | $24.39 | 477 |
2021-08-05 | $25.00 | $25.00 | $24.93 | $24.93 | $24.93 | 1,890 |
2021-08-04 | $25.13 | $25.71 | $25.13 | $25.69 | $25.69 | 338 |
2021-08-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 131 |
2021-08-02 | $24.29 | $25.31 | $24.29 | $25.26 | $25.26 | 914 |
2021-07-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 300 |
2021-07-29 | $25.15 | $25.16 | $24.81 | $24.83 | $24.83 | 16,930 |
2021-07-28 | $25.65 | $25.71 | $25.47 | $25.47 | $25.47 | 986 |
2021-07-27 | $25.98 | $26.18 | $25.92 | $25.93 | $25.93 | 1,665 |
2021-07-26 | $25.30 | $25.77 | $25.30 | $25.48 | $25.48 | 2,697 |
2021-07-23 | $26.11 | $26.11 | $25.90 | $25.90 | $25.90 | 525 |
2021-07-22 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 77 |
2021-07-21 | $25.26 | $25.40 | $25.26 | $25.40 | $25.40 | 1,647 |
2021-07-20 | $26.84 | $26.84 | $26.00 | $26.24 | $26.24 | 2,407 |
2021-07-19 | $27.90 | $28.24 | $27.27 | $27.96 | $27.96 | 8,048 |
2021-07-16 | $25.87 | $26.91 | $25.82 | $26.91 | $26.91 | 2,274 |
2021-07-15 | $25.91 | $26.37 | $25.91 | $26.22 | $26.22 | 4,567 |
2021-07-14 | $24.96 | $25.89 | $24.96 | $25.89 | $25.89 | 423 |
2021-07-13 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 29 |
2021-07-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 36 |
2021-07-09 | $25.12 | $25.15 | $24.60 | $24.60 | $24.60 | 1,106 |
2021-07-08 | $26.62 | $26.64 | $25.75 | $26.00 | $26.00 | 1,134 |
2021-07-07 | $25.62 | $25.77 | $25.32 | $25.32 | $25.32 | 3,356 |
2021-07-06 | $24.06 | $25.36 | $24.06 | $24.99 | $24.99 | 2,215 |
2021-07-02 | $24.23 | $24.30 | $24.23 | $24.30 | $24.30 | 375 |
2021-07-01 | $23.83 | $23.86 | $23.83 | $23.86 | $23.86 | 229 |
2021-06-30 | $24.23 | $24.23 | $24.12 | $24.12 | $24.12 | 1,564 |
2021-06-29 | $24.18 | $24.31 | $24.18 | $24.31 | $24.31 | 1,499 |
2021-06-28 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1,418 |
2021-06-25 | $23.51 | $23.62 | $23.51 | $23.62 | $23.62 | 1,119 |
2021-06-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 160 |
2021-06-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 65 |
2021-06-22 | $24.81 | $24.81 | $24.47 | $24.47 | $24.47 | 405 |
2021-06-21 | $24.81 | $24.81 | $24.71 | $24.72 | $24.72 | 1,791 |
2021-06-18 | $25.30 | $25.85 | $25.11 | $25.85 | $25.85 | 1,231 |
2021-06-17 | $24.47 | $24.67 | $24.47 | $24.67 | $24.67 | 738 |
2021-06-16 | $24.09 | $24.09 | $23.80 | $23.80 | $23.80 | 2,485 |
2021-06-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 28 |
2021-06-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 40 |
2021-06-11 | $23.70 | $23.70 | $23.64 | $23.64 | $23.64 | 2,537 |
2021-06-10 | $23.11 | $24.06 | $23.11 | $24.06 | $24.06 | 427 |
2021-06-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 632 |
2021-06-08 | $23.34 | $23.34 | $23.01 | $23.01 | $23.01 | 1,126 |
2021-06-07 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 176 |
2021-06-04 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 147 |
2021-06-03 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 181 |
2021-06-02 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 503 |
2021-06-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 168 |
2021-05-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 123 |
2021-05-27 | $24.31 | $24.36 | $24.31 | $24.36 | $24.36 | 466 |
2021-05-26 | $25.54 | $25.54 | $24.94 | $24.94 | $24.94 | 604 |
2021-05-25 | $25.08 | $25.94 | $25.08 | $25.94 | $25.94 | 1,369 |
2021-05-24 | $6.42 | $6.42 | $6.31 | $6.34 | $25.36 | 2,182 |
2021-05-21 | $6.33 | $6.43 | $6.31 | $6.40 | $25.60 | 1,958 |
2021-05-20 | $6.58 | $6.58 | $6.48 | $6.48 | $25.94 | 1,262 |
2021-05-19 | $6.64 | $6.70 | $6.52 | $6.52 | $26.08 | 1,835 |
2021-05-18 | $6.28 | $6.42 | $6.27 | $6.42 | $25.68 | 343 |
2021-05-17 | $6.39 | $6.39 | $6.28 | $6.31 | $25.24 | 4,854 |
2021-05-14 | $6.46 | $6.50 | $6.33 | $6.33 | $25.32 | 1,738 |
2021-05-13 | $6.85 | $6.85 | $6.56 | $6.60 | $26.40 | 2,456 |
2021-05-12 | $6.63 | $6.95 | $6.60 | $6.94 | $27.78 | 2,756 |
2021-05-11 | $6.73 | $6.75 | $6.49 | $6.54 | $26.15 | 6,725 |
2021-05-10 | $6.19 | $6.45 | $6.15 | $6.45 | $25.80 | 3,226 |
2021-05-07 | $6.27 | $6.27 | $6.20 | $6.20 | $24.80 | 677 |
2021-05-06 | $6.35 | $6.55 | $6.32 | $6.32 | $25.28 | 1,245 |
2021-05-05 | $6.35 | $6.40 | $6.35 | $6.40 | $25.60 | 801 |
2021-05-04 | $6.51 | $6.51 | $6.40 | $6.40 | $25.60 | 1,822 |
2021-05-03 | $6.40 | $6.41 | $6.29 | $6.33 | $25.31 | 1,043 |
2021-04-30 | $6.41 | $6.49 | $6.39 | $6.49 | $25.96 | 1,352 |
2021-04-29 | $6.25 | $6.36 | $6.25 | $6.31 | $25.22 | 639 |
2021-04-28 | $6.34 | $6.34 | $6.31 | $6.31 | $25.26 | 344 |
2021-04-27 | $6.28 | $6.37 | $6.28 | $6.34 | $25.36 | 1,099 |
2021-04-26 | $6.35 | $6.38 | $6.31 | $6.38 | $25.52 | 4,367 |
2021-04-23 | $6.67 | $6.69 | $6.37 | $6.42 | $25.66 | 3,390 |
2021-04-22 | $6.63 | $6.69 | $6.50 | $6.69 | $26.76 | 4,046 |
2021-04-21 | $6.98 | $6.98 | $6.60 | $6.62 | $26.48 | 3,406 |
2021-04-20 | $6.66 | $7.00 | $6.66 | $6.91 | $27.64 | 3,995 |
2021-04-19 | $6.48 | $6.68 | $6.48 | $6.64 | $26.56 | 1,662 |
2021-04-16 | $6.52 | $6.56 | $6.45 | $6.48 | $25.92 | 2,497 |
2021-04-15 | $6.59 | $6.66 | $6.52 | $6.53 | $26.13 | 1,284 |
2021-04-14 | $6.50 | $6.59 | $6.49 | $6.58 | $26.32 | 3,633 |
2021-04-13 | $6.71 | $6.80 | $6.68 | $6.70 | $26.80 | 2,008 |
2021-04-12 | $6.68 | $6.68 | $6.62 | $6.62 | $26.46 | 776 |
2021-04-09 | $6.64 | $6.71 | $6.62 | $6.62 | $26.48 | 135 |
2021-04-08 | $6.69 | $6.75 | $6.61 | $6.66 | $26.64 | 451 |
2021-04-07 | $6.54 | $6.74 | $6.54 | $6.71 | $26.84 | 2,002 |
2021-04-06 | $6.48 | $6.53 | $6.40 | $6.52 | $26.08 | 2,135 |
2021-04-05 | $6.43 | $6.57 | $6.43 | $6.51 | $26.04 | 2,833 |
2021-04-01 | $6.67 | $6.72 | $6.58 | $6.58 | $26.32 | 2,394 |
2021-03-31 | $6.77 | $6.77 | $6.67 | $6.77 | $27.08 | 1,951 |
2021-03-30 | $7.03 | $7.03 | $6.83 | $6.85 | $27.40 | 3,570 |
2021-03-29 | $6.79 | $7.03 | $6.65 | $7.03 | $28.12 | 5,497 |
2021-03-26 | $6.94 | $6.94 | $6.70 | $6.70 | $26.80 | 3,715 |
2021-03-25 | $7.51 | $7.59 | $6.97 | $7.03 | $28.12 | 7,810 |
2021-03-24 | $7.09 | $7.43 | $6.87 | $7.43 | $29.72 | 6,152 |
2021-03-23 | $6.82 | $7.19 | $6.82 | $7.17 | $28.68 | 5,191 |
2021-03-22 | $6.62 | $6.78 | $6.61 | $6.71 | $26.85 | 2,828 |
2021-03-19 | $6.57 | $6.70 | $6.50 | $6.54 | $26.16 | 1,575 |
2021-03-18 | $6.21 | $6.60 | $6.19 | $6.58 | $26.32 | 3,735 |
2021-03-17 | $6.36 | $6.47 | $6.26 | $6.27 | $25.08 | 6,672 |
2021-03-16 | $6.29 | $6.38 | $6.29 | $6.36 | $25.44 | 454 |
2021-03-15 | $6.15 | $6.22 | $6.15 | $6.17 | $24.68 | 6,510 |
2021-03-12 | $6.25 | $6.25 | $6.15 | $6.15 | $24.60 | 372 |
2021-03-11 | $6.40 | $6.40 | $6.26 | $6.29 | $25.14 | 2,481 |
2021-03-10 | $6.67 | $6.67 | $6.39 | $6.44 | $25.76 | 11,984 |
2021-03-09 | $6.76 | $6.76 | $6.61 | $6.71 | $26.84 | 2,427 |
2021-03-08 | $7.08 | $7.08 | $6.73 | $6.85 | $27.40 | 11,819 |
2021-03-05 | $7.32 | $7.67 | $7.11 | $7.14 | $28.56 | 3,034 |
2021-03-04 | $7.15 | $7.68 | $7.15 | $7.48 | $29.91 | 14,526 |
2021-03-03 | $7.15 | $7.22 | $6.98 | $7.17 | $28.68 | 2,943 |
2021-03-02 | $7.12 | $7.21 | $7.12 | $7.21 | $28.84 | 5,008 |
2021-03-01 | $7.13 | $7.16 | $6.95 | $7.00 | $28.00 | 9,263 |
2021-02-26 | $7.30 | $7.65 | $7.24 | $7.42 | $29.68 | 6,674 |
2021-02-25 | $6.91 | $7.40 | $6.91 | $7.36 | $29.44 | 1,687 |
2021-02-24 | $7.35 | $7.38 | $6.94 | $6.94 | $27.76 | 6,128 |
2021-02-23 | $7.35 | $7.70 | $7.31 | $7.37 | $29.48 | 3,947 |
2021-02-22 | $7.46 | $7.46 | $7.18 | $7.26 | $29.04 | 1,280 |
2021-02-19 | $7.51 | $7.51 | $7.33 | $7.35 | $29.40 | 3,241 |
2021-02-18 | $7.47 | $7.70 | $7.46 | $7.63 | $30.52 | 3,180 |
2021-02-17 | $7.41 | $7.59 | $7.37 | $7.40 | $29.60 | 5,537 |
2021-02-16 | $7.11 | $7.31 | $7.11 | $7.31 | $29.24 | 2,460 |
2021-02-12 | $7.29 | $7.33 | $7.27 | $7.27 | $29.08 | 1,631 |
2021-02-11 | $7.32 | $7.55 | $7.25 | $7.31 | $29.24 | 3,256 |
2021-02-10 | $7.25 | $7.43 | $7.17 | $7.35 | $29.40 | 2,397 |
2021-02-09 | $7.47 | $7.53 | $7.22 | $7.29 | $29.16 | 11,043 |
2021-02-08 | $7.76 | $7.76 | $7.42 | $7.42 | $29.69 | 4,629 |
2021-02-05 | $7.94 | $7.98 | $7.83 | $7.83 | $31.32 | 2,426 |
2021-02-04 | $8.28 | $8.28 | $8.03 | $8.03 | $32.12 | 1,396 |
2021-02-03 | $8.33 | $8.47 | $8.30 | $8.30 | $33.20 | 3,997 |
2021-02-02 | $8.28 | $8.53 | $8.23 | $8.38 | $33.52 | 1,441 |
2021-02-01 | $8.60 | $8.74 | $8.41 | $8.43 | $33.72 | 3,001 |
2021-01-29 | $8.31 | $8.80 | $8.25 | $8.74 | $34.96 | 4,554 |
2021-01-28 | $8.14 | $8.54 | $8.04 | $8.47 | $33.88 | 6,224 |
2021-01-27 | $8.20 | $8.38 | $8.07 | $8.16 | $32.64 | 1,989 |
2021-01-26 | $8.03 | $8.23 | $8.03 | $8.13 | $32.52 | 995 |
2021-01-25 | $8.15 | $8.18 | $8.12 | $8.12 | $32.48 | 1,539 |
2021-01-22 | $8.53 | $8.58 | $8.14 | $8.14 | $32.56 | 3,496 |
2021-01-21 | $8.20 | $8.37 | $8.20 | $8.37 | $33.48 | 938 |
2021-01-20 | $4.10 | $4.13 | $4.08 | $4.09 | $32.74 | 2,543 |
2021-01-19 | $4.12 | $4.21 | $4.12 | $4.13 | $33.04 | 1,890 |
2021-01-15 | $4.19 | $4.30 | $4.17 | $4.22 | $33.78 | 3,742 |
2021-01-14 | $4.18 | $4.18 | $4.05 | $4.09 | $32.70 | 1,876 |
2021-01-13 | $4.18 | $4.29 | $4.18 | $4.27 | $34.16 | 1,007 |
2021-01-12 | $4.33 | $4.33 | $4.21 | $4.21 | $33.65 | 1,342 |
2021-01-11 | $4.48 | $4.48 | $4.35 | $4.35 | $34.80 | 4,255 |
2021-01-08 | $4.27 | $4.49 | $4.27 | $4.39 | $35.12 | 2,911 |
2021-01-07 | $4.39 | $4.42 | $4.31 | $4.32 | $34.56 | 4,599 |
2021-01-06 | $4.78 | $4.78 | $4.39 | $4.42 | $35.36 | 2,411 |
2021-01-05 | $5.10 | $5.10 | $4.83 | $4.89 | $39.12 | 2,220 |
2021-01-04 | $4.89 | $5.22 | $4.89 | $5.11 | $40.88 | 3,336 |
2020-12-31 | $5.00 | $5.10 | $4.97 | $5.01 | $40.08 | 7,212 |
2020-12-30 | $5.10 | $5.10 | $4.97 | $5.02 | $40.16 | 468 |
2020-12-29 | $4.91 | $5.18 | $4.91 | $5.13 | $41.04 | 4,460 |
2020-12-28 | $4.91 | $4.96 | $4.86 | $4.96 | $39.72 | 2,109 |
2020-12-24 | $5.00 | $5.01 | $5.00 | $5.00 | $40.00 | 177 |
2020-12-23 | $5.02 | $5.03 | $4.97 | $5.00 | $40.00 | 774 |
2020-12-22 | $5.16 | $5.16 | $5.09 | $5.11 | $40.88 | 946 |
2020-12-21 | $5.28 | $5.32 | $5.16 | $5.17 | $41.36 | 1,349 |
2020-12-18 | $5.05 | $5.15 | $5.00 | $5.12 | $40.97 | 2,950 |
2020-12-17 | $5.09 | $5.15 | $5.06 | $5.06 | $40.46 | 2,157 |
2020-12-16 | $5.10 | $5.17 | $5.10 | $5.15 | $41.23 | 586 |
2020-12-15 | $5.28 | $5.28 | $5.10 | $5.11 | $40.88 | 811 |
2020-12-14 | $5.25 | $5.38 | $5.24 | $5.38 | $43.04 | 666 |
2020-12-11 | $5.37 | $5.43 | $5.26 | $5.36 | $42.88 | 950 |
2020-12-10 | $5.44 | $5.44 | $5.26 | $5.27 | $42.14 | 1,195 |
2020-12-09 | $5.26 | $5.38 | $5.20 | $5.33 | $42.64 | 1,959 |
2020-12-08 | $5.43 | $5.43 | $5.31 | $5.32 | $42.56 | 1,436 |
2020-12-07 | $5.36 | $5.45 | $5.36 | $5.41 | $43.28 | 541 |
2020-12-04 | $5.56 | $5.56 | $5.36 | $5.37 | $42.96 | 1,888 |
2020-12-03 | $5.60 | $5.69 | $5.58 | $5.67 | $45.37 | 488 |
2020-12-02 | $5.86 | $5.88 | $5.73 | $5.74 | $45.92 | 587 |
2020-12-01 | $5.76 | $5.86 | $5.74 | $5.79 | $46.32 | 1,738 |
2020-11-30 | $5.72 | $5.95 | $5.72 | $5.95 | $47.59 | 6,504 |
2020-11-27 | $5.64 | $5.75 | $5.64 | $5.68 | $45.46 | 851 |
2020-11-25 | $5.63 | $5.75 | $5.62 | $5.67 | $45.32 | 2,271 |
2020-11-24 | $5.69 | $5.69 | $5.52 | $5.56 | $44.48 | 9,138 |
2020-11-23 | $6.01 | $6.03 | $5.85 | $5.86 | $46.88 | 4,569 |
2020-11-20 | $6.14 | $6.23 | $6.14 | $6.14 | $49.12 | 1,039 |
2020-11-19 | $6.31 | $6.31 | $6.13 | $6.13 | $49.06 | 1,409 |
2020-11-18 | $6.00 | $6.20 | $5.97 | $6.20 | $49.60 | 916 |
2020-11-17 | $6.26 | $6.33 | $6.06 | $6.06 | $48.49 | 727 |
2020-11-16 | $6.30 | $6.30 | $6.12 | $6.13 | $49.04 | 4,339 |
2020-11-13 | $6.77 | $6.77 | $6.44 | $6.50 | $51.96 | 1,036 |
2020-11-12 | $6.72 | $6.95 | $6.72 | $6.87 | $54.96 | 1,193 |
2020-11-11 | $6.48 | $6.68 | $6.48 | $6.61 | $52.86 | 444 |
2020-11-10 | $6.65 | $6.75 | $6.44 | $6.52 | $52.16 | 6,868 |
2020-11-09 | $6.72 | $6.85 | $6.33 | $6.85 | $54.80 | 3,392 |
2020-11-06 | $7.45 | $7.60 | $7.45 | $7.60 | $60.80 | 1,340 |
2020-11-05 | $7.70 | $7.72 | $7.37 | $7.45 | $59.60 | 2,835 |
2020-11-04 | $7.94 | $8.08 | $7.75 | $7.92 | $63.36 | 3,269 |
2020-11-03 | $7.91 | $7.91 | $7.70 | $7.74 | $61.92 | 3,143 |
2020-11-02 | $8.38 | $8.38 | $8.19 | $8.19 | $65.52 | 3,966 |
2020-10-30 | $8.45 | $8.67 | $8.45 | $8.54 | $68.32 | 3,808 |
2020-10-29 | $8.60 | $8.72 | $8.27 | $8.31 | $66.48 | 5,340 |
2020-10-28 | $8.43 | $8.62 | $8.41 | $8.59 | $68.72 | 5,479 |
2020-10-27 | $7.91 | $8.11 | $7.91 | $8.11 | $64.88 | 4,157 |
2020-10-26 | $7.75 | $8.05 | $7.75 | $7.91 | $63.28 | 6,510 |
2020-10-23 | $7.62 | $7.62 | $7.56 | $7.57 | $60.57 | 364 |
2020-10-22 | $7.80 | $7.81 | $7.65 | $7.65 | $61.20 | 1,075 |
2020-10-21 | $7.81 | $7.88 | $7.81 | $7.88 | $63.02 | 47 |
2020-10-20 | $7.77 | $7.83 | $7.68 | $7.81 | $62.48 | 490 |
2020-10-19 | $7.70 | $7.93 | $7.64 | $7.93 | $63.45 | 1,214 |
2020-10-16 | $7.62 | $7.76 | $7.62 | $7.76 | $62.08 | 379 |
2020-10-15 | $7.97 | $7.97 | $7.67 | $7.67 | $61.34 | 529 |
2020-10-14 | $7.72 | $7.86 | $7.64 | $7.86 | $62.88 | 1,405 |
2020-10-13 | $7.71 | $7.82 | $7.71 | $7.79 | $62.32 | 1,810 |
2020-10-12 | $7.63 | $7.71 | $7.62 | $7.62 | $60.96 | 866 |
2020-10-09 | $7.64 | $7.79 | $7.60 | $7.74 | $61.92 | 2,401 |
2020-10-08 | $7.90 | $7.97 | $7.79 | $7.79 | $62.32 | 1,611 |
2020-10-07 | $8.06 | $8.15 | $7.99 | $8.03 | $64.24 | 1,074 |
2020-10-06 | $8.17 | $8.29 | $7.88 | $8.27 | $66.16 | 2,097 |
2020-10-05 | $8.44 | $8.44 | $8.25 | $8.28 | $66.24 | 4,319 |
2020-10-02 | $9.16 | $9.16 | $8.60 | $8.65 | $69.20 | 1,963 |
2020-10-01 | $8.95 | $9.11 | $8.85 | $8.85 | $70.80 | 579 |
2020-09-30 | $8.87 | $9.19 | $8.84 | $9.09 | $72.72 | 678 |
2020-09-29 | $9.23 | $9.31 | $9.08 | $9.16 | $73.28 | 861 |
2020-09-28 | $9.31 | $9.31 | $8.98 | $9.06 | $72.48 | 1,604 |
2020-09-25 | $9.90 | $9.90 | $9.53 | $9.60 | $76.80 | 3,290 |
2020-09-24 | $9.89 | $10.06 | $9.53 | $9.78 | $78.21 | 3,630 |
2020-09-23 | $9.25 | $9.88 | $9.21 | $9.88 | $79.00 | 1,300 |
2020-09-22 | $9.38 | $9.62 | $9.34 | $9.36 | $74.88 | 1,781 |
2020-09-21 | $9.22 | $9.68 | $9.22 | $9.49 | $75.92 | 7,474 |
2020-09-18 | $8.73 | $9.06 | $8.61 | $8.88 | $71.04 | 1,787 |
2020-09-17 | $8.93 | $8.97 | $8.74 | $8.79 | $70.32 | 1,000 |
2020-09-16 | $8.74 | $8.74 | $8.43 | $8.63 | $69.04 | 2,501 |
2020-09-15 | $8.56 | $8.78 | $8.54 | $8.78 | $70.24 | 456 |
2020-09-14 | $8.97 | $8.97 | $8.77 | $8.78 | $70.24 | 1,298 |
2020-09-11 | $8.83 | $9.20 | $8.83 | $9.09 | $72.72 | 5,499 |
2020-09-10 | $8.60 | $8.98 | $8.60 | $8.97 | $71.76 | 2,161 |
2020-09-09 | $8.72 | $8.82 | $8.65 | $8.73 | $69.84 | 1,334 |
2020-09-08 | $8.72 | $8.93 | $8.69 | $8.93 | $71.44 | 4,573 |
2020-09-04 | $8.16 | $8.80 | $8.16 | $8.50 | $68.00 | 6,494 |
2020-09-03 | $8.03 | $8.52 | $8.03 | $8.42 | $67.36 | 7,297 |
2020-09-02 | $8.20 | $8.20 | $7.98 | $7.99 | $63.92 | 6,503 |
2020-09-01 | $8.49 | $8.49 | $8.21 | $8.21 | $65.68 | 1,955 |
2020-08-31 | $8.23 | $8.41 | $8.23 | $8.41 | $67.28 | 896 |
2020-08-28 | $8.25 | $8.30 | $8.18 | $8.18 | $65.44 | 2,786 |
2020-08-27 | $8.28 | $8.35 | $8.20 | $8.30 | $66.40 | 1,842 |
2020-08-26 | $8.26 | $8.37 | $8.20 | $8.35 | $66.80 | 1,423 |
2020-08-25 | $8.15 | $8.36 | $8.14 | $8.20 | $65.60 | 3,477 |
2020-08-24 | $8.40 | $8.45 | $8.22 | $8.22 | $65.76 | 3,951 |
2020-08-21 | $8.49 | $8.60 | $8.43 | $8.52 | $68.16 | 1,787 |
2020-08-20 | $8.44 | $8.44 | $8.29 | $8.40 | $67.20 | 1,041 |
2020-08-19 | $8.18 | $8.31 | $8.11 | $8.27 | $66.16 | 1,569 |
2020-08-18 | $8.04 | $8.32 | $8.04 | $8.28 | $66.24 | 9,520 |
2020-08-17 | $8.12 | $8.16 | $8.08 | $8.10 | $64.80 | 2,948 |
2020-08-14 | $8.17 | $8.20 | $8.03 | $8.10 | $64.80 | 2,083 |
2020-08-13 | $8.07 | $8.17 | $8.05 | $8.11 | $64.88 | 1,151 |
2020-08-12 | $7.89 | $8.08 | $7.86 | $7.99 | $63.92 | 2,940 |
2020-08-11 | $7.80 | $8.13 | $7.75 | $8.08 | $64.64 | 3,933 |
2020-08-10 | $8.25 | $8.25 | $7.94 | $8.06 | $64.48 | 7,367 |
2020-08-07 | $8.48 | $8.55 | $8.23 | $8.25 | $66.00 | 4,698 |
2020-08-06 | $8.39 | $8.60 | $8.39 | $8.52 | $68.16 | 3,831 |
2020-08-05 | $8.75 | $8.75 | $8.43 | $8.46 | $67.68 | 2,841 |
2020-08-04 | $8.96 | $8.99 | $8.84 | $8.86 | $70.88 | 777 |
2020-08-03 | $9.13 | $9.14 | $8.91 | $8.95 | $71.60 | 2,344 |
2020-07-31 | $9.08 | $9.49 | $9.06 | $9.18 | $73.44 | 3,966 |
2020-07-30 | $9.21 | $9.28 | $9.00 | $9.06 | $72.48 | 3,706 |
2020-07-29 | $9.26 | $9.26 | $8.93 | $8.93 | $71.44 | 4,757 |
2020-07-28 | $9.28 | $9.39 | $9.22 | $9.39 | $75.12 | 1,000 |
2020-07-27 | $9.51 | $9.51 | $9.27 | $9.28 | $74.24 | 1,243 |
2020-07-24 | $9.27 | $9.50 | $9.26 | $9.50 | $76.00 | 2,409 |
2020-07-23 | $9.31 | $9.40 | $9.08 | $9.19 | $73.52 | 2,182 |
2020-07-22 | $9.35 | $9.37 | $9.26 | $9.32 | $74.53 | 1,408 |
2020-07-21 | $9.56 | $9.56 | $9.24 | $9.35 | $74.80 | 4,784 |
2020-07-20 | $9.63 | $9.82 | $9.62 | $9.73 | $77.84 | 2,695 |
2020-07-17 | $9.60 | $9.65 | $9.56 | $9.62 | $76.96 | 1,771 |
2020-07-16 | $9.72 | $9.74 | $9.53 | $9.63 | $77.04 | 5,120 |
2020-07-15 | $9.76 | $9.82 | $9.37 | $9.50 | $76.00 | 7,117 |
2020-07-14 | $10.60 | $10.69 | $10.27 | $10.28 | $82.24 | 4,045 |
2020-07-13 | $10.29 | $10.62 | $9.95 | $10.62 | $84.96 | 7,259 |
2020-07-10 | $10.94 | $10.94 | $10.41 | $10.41 | $83.28 | 3,237 |
2020-07-09 | $10.35 | $11.09 | $10.35 | $10.87 | $86.96 | 4,000 |
2020-07-08 | $10.52 | $10.80 | $10.35 | $10.40 | $83.20 | 6,630 |
2020-07-07 | $10.31 | $10.54 | $10.17 | $10.48 | $83.84 | 7,699 |
2020-07-06 | $9.75 | $10.18 | $9.75 | $10.08 | $80.64 | 6,625 |
2020-07-02 | $9.88 | $10.35 | $9.83 | $10.31 | $82.48 | 5,416 |
2020-07-01 | $10.00 | $10.43 | $9.94 | $10.39 | $83.12 | 3,421 |
2020-06-30 | $10.53 | $10.53 | $10.07 | $10.12 | $80.96 | 8,388 |
2020-06-29 | $11.10 | $11.16 | $10.30 | $10.33 | $82.64 | 7,172 |
2020-06-26 | $10.78 | $11.34 | $10.78 | $11.31 | $90.48 | 9,294 |
2020-06-25 | $11.36 | $11.39 | $10.68 | $10.70 | $85.60 | 10,384 |
2020-06-24 | $10.71 | $11.33 | $10.63 | $11.07 | $88.56 | 12,902 |
2020-06-23 | $10.15 | $10.42 | $10.11 | $10.34 | $82.72 | 3,062 |
2020-06-22 | $10.78 | $10.92 | $10.41 | $10.44 | $83.52 | 5,222 |
2020-06-19 | $9.98 | $10.72 | $9.98 | $10.56 | $84.48 | 14,030 |
2020-06-18 | $10.49 | $10.49 | $10.17 | $10.35 | $82.80 | 1,564 |
2020-06-17 | $9.85 | $10.28 | $9.85 | $10.27 | $82.16 | 4,005 |
2020-06-16 | $9.41 | $10.07 | $9.41 | $9.88 | $79.04 | 15,629 |
2020-06-15 | $11.50 | $11.59 | $10.23 | $10.38 | $83.04 | 9,656 |
2020-06-12 | $10.84 | $11.42 | $10.25 | $10.79 | $86.32 | 16,285 |
2020-06-11 | $10.82 | $11.44 | $10.60 | $11.39 | $91.12 | 19,516 |
2020-06-10 | $9.20 | $9.81 | $9.20 | $9.79 | $78.32 | 9,279 |
2020-06-09 | $9.06 | $9.34 | $8.97 | $9.13 | $73.04 | 10,080 |
2020-06-08 | $8.88 | $8.91 | $8.62 | $8.71 | $69.68 | 6,248 |
2020-06-05 | $9.17 | $9.21 | $8.78 | $9.08 | $72.64 | 17,811 |
2020-06-04 | $10.39 | $10.45 | $9.87 | $10.00 | $80.00 | 3,445 |
2020-06-03 | $10.67 | $10.76 | $10.16 | $10.25 | $82.00 | 6,655 |
2020-06-02 | $11.24 | $11.26 | $10.93 | $11.06 | $88.48 | 2,453 |
2020-06-01 | $11.52 | $11.57 | $11.01 | $11.28 | $90.24 | 4,309 |
2020-05-29 | $11.51 | $11.86 | $11.40 | $11.48 | $91.84 | 4,925 |
2020-05-28 | $10.37 | $11.37 | $10.37 | $11.32 | $90.56 | 3,290 |
2020-05-27 | $11.01 | $11.63 | $10.56 | $10.65 | $85.20 | 7,119 |
2020-05-26 | $11.98 | $11.98 | $11.38 | $11.55 | $92.40 | 20,806 |
2020-05-22 | $12.70 | $12.92 | $12.55 | $12.55 | $100.40 | 3,432 |
2020-05-21 | $12.60 | $12.94 | $12.50 | $12.70 | $101.60 | 7,811 |
2020-05-20 | $13.14 | $13.14 | $12.54 | $12.72 | $101.76 | 2,958 |
2020-05-19 | $13.03 | $13.56 | $12.94 | $13.53 | $108.24 | 6,680 |
2020-05-18 | $14.33 | $14.33 | $12.92 | $13.00 | $104.00 | 11,677 |
2020-05-15 | $15.77 | $16.00 | $15.06 | $15.19 | $121.52 | 6,405 |
2020-05-14 | $16.44 | $17.38 | $15.64 | $15.64 | $125.12 | 15,458 |
2020-05-13 | $14.77 | $16.17 | $14.77 | $15.80 | $126.40 | 25,560 |
2020-05-12 | $13.51 | $14.63 | $13.51 | $14.60 | $116.80 | 3,341 |
2020-05-11 | $13.34 | $13.83 | $13.29 | $13.57 | $108.56 | 4,619 |
2020-05-08 | $14.00 | $14.00 | $13.16 | $13.17 | $105.36 | 5,984 |
2020-05-07 | $14.20 | $14.53 | $14.00 | $14.38 | $115.04 | 3,860 |
2020-05-06 | $14.17 | $14.79 | $14.10 | $14.79 | $118.32 | 2,466 |
2020-05-05 | $13.83 | $14.49 | $13.49 | $14.40 | $115.20 | 15,167 |
2020-05-04 | $15.76 | $15.76 | $14.40 | $14.47 | $115.76 | 17,324 |
2020-05-01 | $13.97 | $14.73 | $13.88 | $14.33 | $114.64 | 8,251 |
2020-04-30 | $12.80 | $13.30 | $12.80 | $13.25 | $106.00 | 8,886 |
2020-04-29 | $13.06 | $13.36 | $12.08 | $12.32 | $98.56 | 6,744 |
2020-04-28 | $13.75 | $14.19 | $13.55 | $13.82 | $110.56 | 3,933 |
2020-04-27 | $15.36 | $15.56 | $14.28 | $14.46 | $115.68 | 5,633 |
2020-04-24 | $15.99 | $16.31 | $15.68 | $15.83 | $126.64 | 3,222 |
2020-04-23 | $15.97 | $16.47 | $15.61 | $16.16 | $129.28 | 12,720 |
2020-04-22 | $16.32 | $16.69 | $14.50 | $16.52 | $132.16 | 2,073 |
2020-04-21 | $16.94 | $17.27 | $16.53 | $16.78 | $134.24 | 5,640 |
2020-04-20 | $16.36 | $16.36 | $15.62 | $16.16 | $129.28 | 6,098 |
2020-04-17 | $15.54 | $16.56 | $15.37 | $15.61 | $124.88 | 9,778 |
2020-04-16 | $16.87 | $17.78 | $16.48 | $17.09 | $136.72 | 8,186 |
2020-04-15 | $16.38 | $17.03 | $16.32 | $16.92 | $135.36 | 25,818 |
2020-04-14 | $15.13 | $15.73 | $14.81 | $15.44 | $123.52 | 4,329 |
2020-04-13 | $15.07 | $16.23 | $15.07 | $15.90 | $127.20 | 12,522 |
2020-04-09 | $16.00 | $16.00 | $14.66 | $15.02 | $120.16 | 10,218 |
2020-04-08 | $17.57 | $18.07 | $16.43 | $16.68 | $133.44 | 10,594 |
2020-04-07 | $16.96 | $18.52 | $16.57 | $18.17 | $145.36 | 10,133 |
2020-04-06 | $20.56 | $20.56 | $18.27 | $18.45 | $147.60 | 9,776 |
2020-04-03 | $20.96 | $22.96 | $20.54 | $22.16 | $177.28 | 9,590 |
2020-04-02 | $22.05 | $22.05 | $19.67 | $20.72 | $165.76 | 7,279 |
2020-04-01 | $20.78 | $21.65 | $20.01 | $21.44 | $171.52 | 13,735 |
2020-03-31 | $19.18 | $19.35 | $18.11 | $18.75 | $150.00 | 5,625 |
2020-03-30 | $19.45 | $20.38 | $18.60 | $18.86 | $150.88 | 5,456 |
2020-03-27 | $19.30 | $19.89 | $18.71 | $19.52 | $156.16 | 3,395 |
2020-03-26 | $21.46 | $21.46 | $18.01 | $18.56 | $148.48 | 9,786 |
2020-03-25 | $20.50 | $22.11 | $19.27 | $21.12 | $168.96 | 6,844 |
2020-03-24 | $22.32 | $26.00 | $20.77 | $21.54 | $172.32 | 7,167 |
2020-03-23 | $25.47 | $27.97 | $24.85 | $25.48 | $203.84 | 13,949 |
2020-03-20 | $22.38 | $25.39 | $21.46 | $25.26 | $202.08 | 9,106 |
2020-03-19 | $26.44 | $27.82 | $22.23 | $23.20 | $185.60 | 6,241 |
2020-03-18 | $25.00 | $27.00 | $23.69 | $25.70 | $205.60 | 7,021 |
2020-03-17 | $23.82 | $26.65 | $21.40 | $22.07 | $176.56 | 6,590 |
2020-03-16 | $24.17 | $25.24 | $21.02 | $23.81 | $190.48 | 7,882 |
2020-03-13 | $21.64 | $23.98 | $20.51 | $20.58 | $164.64 | 10,990 |
2020-03-12 | $21.95 | $25.84 | $20.86 | $23.30 | $186.40 | 9,532 |
2020-03-11 | $17.99 | $19.35 | $17.53 | $19.01 | $152.08 | 10,046 |
2020-03-10 | $16.64 | $18.51 | $16.57 | $17.01 | $136.08 | 3,027 |
2020-03-09 | $16.58 | $18.06 | $16.58 | $17.99 | $143.92 | 4,033 |
2020-03-06 | $15.54 | $15.71 | $14.77 | $15.08 | $120.64 | 3,010 |
2020-03-05 | $14.15 | $14.73 | $14.15 | $14.60 | $116.80 | 3,012 |
2020-03-04 | $14.04 | $14.28 | $13.58 | $13.58 | $108.64 | 4,473 |
2020-03-03 | $13.81 | $14.69 | $13.49 | $14.48 | $115.84 | 4,616 |
2020-03-02 | $14.37 | $14.91 | $13.88 | $13.88 | $111.04 | 3,134 |
2020-02-28 | $15.27 | $15.45 | $14.49 | $14.65 | $117.20 | 2,965 |
2020-02-27 | $13.83 | $14.15 | $13.24 | $14.14 | $113.12 | 2,052 |
2020-02-26 | $12.78 | $13.21 | $12.64 | $13.16 | $105.28 | 1,359 |
2020-02-25 | $11.96 | $12.93 | $11.96 | $12.84 | $102.72 | 2,450 |
2020-02-24 | $11.98 | $12.21 | $11.96 | $12.01 | $96.08 | 1,097 |
2020-02-21 | $11.17 | $11.41 | $11.17 | $11.35 | $90.80 | 557 |
2020-02-20 | $11.24 | $11.24 | $11.09 | $11.10 | $88.80 | 275 |
2020-02-19 | $11.20 | $11.21 | $11.18 | $11.21 | $89.68 | 2,655 |
2020-02-18 | $11.35 | $11.35 | $11.27 | $11.31 | $90.48 | 1,929 |
2020-02-14 | $11.03 | $11.24 | $11.03 | $11.18 | $89.44 | 3,442 |
2020-02-13 | $11.18 | $11.18 | $11.05 | $11.06 | $88.48 | 1,708 |
2020-02-12 | $11.15 | $11.15 | $11.14 | $11.14 | $89.12 | 94 |
2020-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $90.40 | 14 |
2020-02-10 | $11.60 | $11.60 | $11.47 | $11.47 | $91.76 | 99 |
2020-02-07 | $11.55 | $11.56 | $11.52 | $11.56 | $92.48 | 278 |
2020-02-06 | $11.18 | $11.22 | $11.16 | $11.22 | $89.76 | 523 |
2020-02-05 | $11.33 | $11.40 | $11.13 | $11.15 | $89.20 | 7,322 |
2020-02-04 | $11.56 | $11.60 | $11.50 | $11.60 | $92.80 | 3,481 |
2020-02-03 | $12.02 | $12.02 | $11.74 | $11.90 | $95.20 | 583 |
2020-01-31 | $11.99 | $12.16 | $11.99 | $12.12 | $96.96 | 1,225 |
2020-01-30 | $11.75 | $11.81 | $11.59 | $11.59 | $92.72 | 141 |
2020-01-29 | $11.31 | $11.56 | $11.31 | $11.55 | $92.40 | 470 |
2020-01-28 | $11.48 | $11.48 | $11.36 | $11.38 | $91.04 | 28 |
2020-01-27 | $11.73 | $11.73 | $11.48 | $11.56 | $92.48 | 1,185 |
2020-01-24 | $10.98 | $11.41 | $10.98 | $11.31 | $90.48 | 385 |
2020-01-23 | $11.12 | $11.12 | $10.96 | $10.99 | $87.92 | 89 |
2020-01-22 | $10.99 | $11.02 | $10.95 | $11.02 | $88.16 | 1,968 |
2020-01-21 | $10.97 | $11.02 | $10.96 | $11.01 | $88.08 | 100 |
2020-01-17 | $10.76 | $10.83 | $10.76 | $10.81 | $86.48 | 106 |
2020-01-16 | $10.87 | $10.87 | $10.74 | $10.78 | $86.24 | 1,907 |
2020-01-15 | $11.03 | $11.06 | $10.98 | $11.06 | $88.48 | 1,525 |
2020-01-14 | $11.26 | $11.31 | $11.05 | $11.13 | $89.04 | 262 |
2020-01-13 | $11.36 | $11.44 | $11.21 | $11.21 | $89.68 | 1,248 |
2020-01-10 | $11.47 | $11.47 | $11.36 | $11.41 | $91.28 | 126 |
2020-01-09 | $11.22 | $11.31 | $11.20 | $11.31 | $90.48 | 106 |
2020-01-08 | $11.26 | $11.35 | $11.24 | $11.28 | $90.24 | 1,069 |
2020-01-07 | $11.34 | $11.34 | $11.33 | $11.33 | $90.64 | 62 |
2020-01-06 | $11.35 | $11.35 | $11.20 | $11.21 | $89.68 | 498 |
2020-01-03 | $11.41 | $11.41 | $11.19 | $11.19 | $89.52 | 72 |
2020-01-02 | $11.20 | $11.20 | $11.20 | $11.20 | $89.60 | 22 |
2019-12-31 | $11.16 | $11.16 | $11.16 | $11.16 | $89.28 | 33 |
2019-12-30 | $11.25 | $11.25 | $11.25 | $11.25 | $90.00 | 23 |
2019-12-27 | $11.23 | $11.23 | $11.23 | $11.23 | $89.84 | 13 |
2019-12-26 | $11.09 | $11.14 | $11.09 | $11.14 | $89.12 | 171 |
2019-12-24 | $11.11 | $11.11 | $11.11 | $11.11 | $88.88 | 0 |
2019-12-23 | $11.15 | $11.17 | $11.15 | $11.17 | $89.25 | 43 |
2019-12-20 | $11.13 | $11.15 | $11.12 | $11.15 | $89.09 | 135 |
2019-12-19 | $11.25 | $11.25 | $11.17 | $11.17 | $89.25 | 18 |
2019-12-18 | $11.27 | $11.27 | $11.22 | $11.22 | $89.65 | 63 |
2019-12-17 | $11.33 | $11.33 | $11.33 | $11.33 | $90.52 | 4 |
2019-12-16 | $11.40 | $11.49 | $11.37 | $11.49 | $91.80 | 144 |
2019-12-13 | $11.66 | $11.66 | $11.64 | $11.64 | $93.00 | 15 |
2019-12-12 | $11.50 | $11.56 | $11.41 | $11.45 | $91.48 | 103 |
2019-12-11 | $11.77 | $11.77 | $11.73 | $11.73 | $93.72 | 40 |
2019-12-10 | $11.74 | $11.74 | $11.74 | $11.74 | $93.80 | 22 |
2019-12-09 | $11.72 | $11.72 | $11.70 | $11.70 | $93.48 | 12 |
2019-12-06 | $11.85 | $11.85 | $11.57 | $11.65 | $93.08 | 267 |
2019-12-05 | $12.01 | $12.01 | $11.99 | $11.99 | $95.80 | 38 |
2019-12-04 | $12.06 | $12.06 | $12.06 | $12.06 | $96.36 | 25 |
2019-12-03 | $12.44 | $12.45 | $12.24 | $12.24 | $97.80 | 181 |
2019-12-02 | $11.75 | $12.16 | $11.75 | $12.16 | $97.16 | 79 |
2019-11-29 | $11.86 | $11.86 | $11.86 | $11.86 | $94.76 | 6 |
2019-11-27 | $11.71 | $11.75 | $11.71 | $11.73 | $93.72 | 39 |
2019-11-26 | $11.77 | $11.84 | $11.77 | $11.84 | $94.60 | 29 |
2019-11-25 | $12.23 | $12.23 | $11.79 | $11.79 | $94.20 | 177 |
2019-11-22 | $12.41 | $12.41 | $12.41 | $12.41 | $99.15 | 6 |
2019-11-21 | $12.46 | $12.48 | $12.45 | $12.48 | $99.71 | 576 |
2019-11-20 | $12.46 | $12.46 | $12.37 | $12.37 | $98.83 | 17 |
2019-11-19 | $12.15 | $12.21 | $12.15 | $12.21 | $97.56 | 21 |
2019-11-18 | $12.26 | $12.26 | $12.26 | $12.26 | $97.95 | 0 |
2019-11-15 | $12.31 | $12.31 | $12.19 | $12.19 | $97.40 | 25 |
2019-11-14 | $12.27 | $12.27 | $12.27 | $12.27 | $98.03 | 9 |
2019-11-13 | $12.23 | $12.23 | $12.23 | $12.23 | $97.72 | 0 |
2019-11-12 | $12.06 | $12.07 | $11.96 | $12.06 | $96.36 | 82 |
2019-11-11 | $12.14 | $12.14 | $12.11 | $12.11 | $96.76 | 31 |
2019-11-08 | $12.11 | $12.11 | $12.04 | $12.04 | $96.20 | 136 |
2019-11-07 | $12.06 | $12.06 | $12.06 | $12.06 | $96.36 | 25 |
2019-11-06 | $12.17 | $12.17 | $12.11 | $12.11 | $96.76 | 56 |
2019-11-05 | $11.95 | $11.98 | $11.95 | $11.98 | $95.72 | 57 |
2019-11-04 | $12.17 | $12.18 | $12.00 | $12.00 | $95.88 | 281 |
2019-11-01 | $12.35 | $12.35 | $12.23 | $12.23 | $97.72 | 55 |
2019-10-31 | $12.72 | $12.72 | $12.64 | $12.64 | $100.99 | 15 |
2019-10-30 | $12.50 | $12.50 | $12.35 | $12.35 | $98.67 | 19 |
2019-10-29 | $12.25 | $12.25 | $12.24 | $12.24 | $97.80 | 27 |
2019-10-28 | $12.48 | $12.48 | $12.27 | $12.32 | $98.43 | 66 |
2019-10-25 | $12.55 | $12.55 | $12.55 | $12.55 | $100.27 | 10 |
2019-10-24 | $12.71 | $12.71 | $12.71 | $12.71 | $101.55 | 9 |
2019-10-23 | $12.67 | $12.67 | $12.67 | $12.67 | $101.23 | 0 |
2019-10-22 | $12.64 | $12.72 | $12.60 | $12.72 | $101.63 | 37 |
2019-10-21 | $12.79 | $12.79 | $12.79 | $12.79 | $102.19 | 0 |
2019-10-18 | $13.15 | $13.15 | $13.00 | $13.00 | $103.87 | 50 |
2019-10-17 | $12.89 | $12.89 | $12.89 | $12.89 | $102.99 | 0 |
2019-10-16 | $13.17 | $13.17 | $13.17 | $13.17 | $105.23 | 0 |
2019-10-15 | $13.51 | $13.51 | $13.25 | $13.26 | $105.94 | 110 |
2019-10-14 | $13.54 | $13.54 | $13.54 | $13.54 | $108.18 | 0 |
2019-10-11 | $13.47 | $13.51 | $13.16 | $13.42 | $107.22 | 694 |
2019-10-10 | $13.93 | $13.93 | $13.93 | $13.93 | $111.30 | 37 |
2019-10-09 | $13.89 | $14.01 | $13.89 | $14.01 | $111.94 | 51 |
2019-10-08 | $14.13 | $14.13 | $14.13 | $14.13 | $112.90 | 6 |
2019-10-07 | $13.70 | $13.70 | $13.63 | $13.63 | $108.90 | 42 |
2019-10-04 | $13.88 | $13.88 | $13.64 | $13.64 | $108.98 | 115 |
2019-10-03 | $14.17 | $14.17 | $13.91 | $13.91 | $111.14 | 174 |
2019-10-02 | $14.02 | $14.13 | $13.93 | $13.95 | $111.46 | 214 |
2019-10-01 | $13.64 | $13.64 | $13.64 | $13.64 | $108.98 | 14 |
2019-09-30 | $13.24 | $13.29 | $13.12 | $13.14 | $104.99 | 439 |
2019-09-27 | $13.20 | $13.20 | $13.20 | $13.20 | $105.47 | 0 |
2019-09-26 | $13.01 | $13.01 | $13.01 | $13.01 | $103.95 | 0 |
2019-09-25 | $12.74 | $12.74 | $12.74 | $12.74 | $101.79 | 9 |
2019-09-24 | $12.76 | $13.13 | $12.76 | $13.13 | $104.62 | 70 |
2019-09-23 | $12.83 | $12.91 | $12.74 | $12.78 | $101.83 | 126 |
2019-09-20 | $12.79 | $12.79 | $12.79 | $12.79 | $101.91 | 0 |
2019-09-19 | $12.48 | $12.72 | $12.48 | $12.72 | $101.35 | 81 |
2019-09-18 | $12.57 | $12.69 | $12.57 | $12.60 | $100.39 | 80 |
2019-09-17 | $12.44 | $12.44 | $12.44 | $12.44 | $99.12 | 0 |
2019-09-16 | $12.54 | $12.54 | $12.35 | $12.38 | $98.64 | 131 |
2019-09-13 | $12.30 | $12.43 | $12.30 | $12.43 | $99.04 | 456 |
2019-09-12 | $12.63 | $12.63 | $12.48 | $12.48 | $99.44 | 123 |
2019-09-11 | $12.69 | $12.72 | $12.49 | $12.49 | $99.52 | 162 |
2019-09-10 | $13.21 | $13.21 | $13.06 | $13.06 | $104.06 | 229 |
2019-09-09 | $13.37 | $13.37 | $13.37 | $13.37 | $106.53 | 0 |
2019-09-06 | $13.69 | $13.75 | $13.69 | $13.75 | $109.56 | 214 |
2019-09-05 | $13.57 | $13.67 | $13.50 | $13.67 | $108.92 | 78 |
2019-09-04 | $14.16 | $14.30 | $14.16 | $14.24 | $113.46 | 325 |
2019-09-03 | $14.35 | $14.58 | $14.35 | $14.50 | $115.53 | 30 |
2019-08-30 | $14.18 | $14.19 | $14.10 | $14.10 | $112.35 | 261 |
2019-08-29 | $14.27 | $14.30 | $14.08 | $14.08 | $112.19 | 525 |
2019-08-28 | $15.01 | $15.01 | $14.40 | $14.52 | $115.69 | 334 |
2019-08-27 | $14.51 | $14.86 | $14.51 | $14.86 | $118.40 | 91 |
2019-08-26 | $14.59 | $14.60 | $14.56 | $14.56 | $116.01 | 1,502 |
2019-08-23 | $14.04 | $14.88 | $14.04 | $14.88 | $118.56 | 258 |
2019-08-22 | $13.80 | $13.95 | $13.80 | $13.94 | $111.07 | 1,054 |
2019-08-21 | $13.92 | $13.92 | $13.88 | $13.88 | $110.59 | 115 |
2019-08-20 | $13.92 | $14.08 | $13.92 | $14.08 | $112.19 | 28 |
2019-08-19 | $13.75 | $13.82 | $13.70 | $13.82 | $110.12 | 177 |
2019-08-16 | $14.64 | $14.64 | $14.14 | $14.14 | $112.70 | 265 |
2019-08-15 | $14.65 | $14.78 | $14.65 | $14.78 | $117.76 | 181 |
2019-08-14 | $14.57 | $14.71 | $14.57 | $14.71 | $117.21 | 248 |
2019-08-13 | $13.92 | $13.92 | $13.91 | $13.91 | $110.83 | 27 |
2019-08-12 | $14.17 | $14.17 | $14.17 | $14.17 | $112.90 | 64 |
2019-08-09 | $13.88 | $13.88 | $13.86 | $13.86 | $110.43 | 67 |
2019-08-08 | $13.85 | $13.88 | $13.51 | $13.56 | $108.04 | 2,693 |
2019-08-07 | $14.50 | $14.58 | $14.15 | $14.15 | $112.74 | 282 |
2019-08-06 | $14.21 | $14.57 | $14.18 | $14.18 | $112.98 | 203 |
2019-08-05 | $14.33 | $14.52 | $14.33 | $14.47 | $115.29 | 289 |
2019-08-02 | $13.54 | $13.89 | $13.54 | $13.72 | $109.32 | 143 |
2019-08-01 | $12.91 | $13.45 | $12.87 | $13.45 | $107.17 | 151 |
2019-07-31 | $12.85 | $13.16 | $12.85 | $13.00 | $103.58 | 855 |
2019-07-30 | $12.94 | $12.94 | $12.94 | $12.94 | $103.10 | 5 |
2019-07-29 | $13.15 | $13.21 | $13.15 | $13.20 | $105.18 | 813 |
2019-07-26 | $13.03 | $13.04 | $13.03 | $13.04 | $103.90 | 34 |
2019-07-25 | $13.27 | $13.32 | $13.26 | $13.32 | $106.13 | 180 |
2019-07-24 | $13.08 | $13.08 | $13.05 | $13.05 | $103.98 | 21 |
2019-07-23 | $13.61 | $13.68 | $13.51 | $13.51 | $107.65 | 198 |
2019-07-22 | $13.61 | $13.80 | $13.61 | $13.76 | $109.64 | 554 |
2019-07-19 | $13.50 | $13.65 | $13.50 | $13.63 | $108.60 | 295 |
2019-07-18 | $13.70 | $13.70 | $13.64 | $13.64 | $108.68 | 157 |
2019-07-17 | $13.64 | $13.65 | $13.64 | $13.65 | $108.76 | 31 |
2019-07-16 | $13.36 | $13.44 | $13.36 | $13.44 | $107.09 | 12 |
2019-07-15 | $13.23 | $13.56 | $13.23 | $13.50 | $107.57 | 687 |
2019-07-12 | $13.48 | $13.48 | $13.32 | $13.32 | $106.13 | 75 |
2019-07-11 | $13.66 | $13.66 | $13.54 | $13.58 | $108.20 | 638 |
2019-07-10 | $13.47 | $13.47 | $13.32 | $13.44 | $107.09 | 34 |
2019-07-09 | $13.58 | $13.58 | $13.50 | $13.50 | $107.57 | 32 |
2019-07-08 | $13.28 | $13.44 | $13.28 | $13.44 | $107.09 | 35 |
2019-07-05 | $13.30 | $13.39 | $13.19 | $13.19 | $105.10 | 194 |
2019-07-03 | $13.40 | $13.40 | $13.27 | $13.29 | $105.89 | 229 |
2019-07-02 | $13.37 | $13.51 | $13.37 | $13.45 | $107.17 | 86 |
2019-07-01 | $13.04 | $13.27 | $12.83 | $13.27 | $105.73 | 431 |
2019-06-28 | $13.29 | $13.29 | $13.29 | $13.29 | $105.89 | 15 |
2019-06-27 | $13.99 | $13.99 | $13.73 | $13.73 | $109.40 | 32 |
2019-06-26 | $14.13 | $14.24 | $14.13 | $14.24 | $113.46 | 337 |
2019-06-25 | $14.18 | $14.25 | $14.10 | $14.25 | $113.54 | 88 |
2019-06-24 | $13.95 | $14.15 | $13.95 | $14.15 | $112.39 | 56 |
2019-06-21 | $13.73 | $13.84 | $13.73 | $13.84 | $109.93 | 353 |
2019-06-20 | $13.54 | $13.63 | $13.54 | $13.61 | $108.11 | 77 |
2019-06-19 | $13.88 | $13.88 | $13.82 | $13.82 | $109.79 | 25 |
2019-06-18 | $13.90 | $13.90 | $13.90 | $13.90 | $110.40 | 6 |
2019-06-17 | $14.23 | $14.27 | $14.20 | $14.27 | $113.34 | 28 |
2019-06-14 | $14.19 | $14.23 | $14.19 | $14.23 | $113.02 | 240 |
2019-06-13 | $14.04 | $14.04 | $14.04 | $14.04 | $111.52 | 6 |
2019-06-12 | $14.22 | $14.33 | $14.22 | $14.33 | $113.82 | 415 |
2019-06-11 | $13.96 | $14.28 | $13.96 | $14.28 | $113.42 | 41 |
2019-06-10 | $14.04 | $14.20 | $14.04 | $14.20 | $112.81 | 713 |
2019-06-07 | $14.58 | $14.58 | $14.38 | $14.39 | $114.31 | 131 |
2019-06-06 | $14.69 | $14.85 | $14.58 | $14.61 | $116.04 | 116 |
2019-06-05 | $14.50 | $14.74 | $14.47 | $14.51 | $115.25 | 1,725 |
2019-06-04 | $14.91 | $14.91 | $14.45 | $14.45 | $114.77 | 2,562 |
2019-06-03 | $15.37 | $15.37 | $15.15 | $15.28 | $121.36 | 1,139 |
2019-05-31 | $15.43 | $15.60 | $15.30 | $15.47 | $122.87 | 745 |
2019-05-30 | $14.94 | $15.07 | $14.68 | $15.06 | $119.62 | 765 |
2019-05-29 | $14.95 | $15.17 | $14.90 | $14.94 | $118.66 | 2,026 |
2019-05-28 | $14.66 | $14.66 | $14.66 | $14.66 | $116.44 | 5 |
2019-05-24 | $14.66 | $14.66 | $14.51 | $14.51 | $115.25 | 616 |
2019-05-23 | $14.61 | $14.82 | $14.54 | $14.82 | $117.71 | 378 |
2019-05-22 | $14.15 | $14.15 | $14.14 | $14.14 | $112.31 | 250 |
2019-05-21 | $13.99 | $14.04 | $13.88 | $13.88 | $110.25 | 89 |
2019-05-20 | $14.20 | $14.26 | $14.12 | $14.21 | $112.87 | 355 |
2019-05-17 | $13.80 | $13.99 | $13.80 | $13.99 | $111.12 | 267 |
2019-05-16 | $13.57 | $13.65 | $13.37 | $13.61 | $108.10 | 2,970 |
2019-05-15 | $13.78 | $13.78 | $13.69 | $13.69 | $108.74 | 95 |
2019-05-14 | $13.88 | $14.00 | $13.64 | $13.73 | $109.05 | 387 |
2019-05-13 | $13.66 | $14.04 | $13.66 | $14.04 | $111.52 | 697 |
2019-05-10 | $13.34 | $13.55 | $13.26 | $13.26 | $105.32 | 1,750 |
2019-05-09 | $13.52 | $13.61 | $13.28 | $13.28 | $105.48 | 571 |
2019-05-08 | $13.16 | $13.24 | $13.04 | $13.24 | $105.16 | 277 |
2019-05-07 | $13.11 | $13.11 | $13.05 | $13.05 | $103.65 | 52 |
2019-05-06 | $13.04 | $13.04 | $12.57 | $12.59 | $100.00 | 477 |
2019-05-03 | $13.06 | $13.06 | $12.59 | $12.59 | $100.00 | 278 |
2019-05-02 | $12.96 | $13.18 | $12.96 | $13.14 | $104.37 | 153 |
2019-05-01 | $13.19 | $13.19 | $13.19 | $13.19 | $104.76 | 0 |
2019-04-30 | $12.98 | $12.98 | $12.96 | $12.96 | $102.94 | 50 |
2019-04-29 | $12.95 | $12.95 | $12.81 | $12.90 | $102.46 | 258 |
2019-04-26 | $13.28 | $13.28 | $13.04 | $13.04 | $103.53 | 1,429 |
2019-04-25 | $13.19 | $13.25 | $13.19 | $13.25 | $105.24 | 289 |
2019-04-24 | $13.05 | $13.05 | $12.93 | $13.01 | $103.33 | 361 |
2019-04-23 | $13.36 | $13.42 | $12.97 | $13.05 | $103.65 | 808 |
2019-04-22 | $13.39 | $13.56 | $13.39 | $13.47 | $106.99 | 2,142 |
2019-04-18 | $13.27 | $13.31 | $13.27 | $13.31 | $105.72 | 115 |
2019-04-17 | $13.28 | $13.28 | $13.22 | $13.24 | $105.16 | 185 |
2019-04-16 | $13.17 | $13.20 | $13.10 | $13.10 | $104.02 | 668 |
2019-04-15 | $13.09 | $13.23 | $13.09 | $13.20 | $104.84 | 724 |
2019-04-12 | $13.05 | $13.14 | $12.94 | $13.08 | $103.89 | 139 |
2019-04-11 | $13.15 | $13.21 | $13.15 | $13.21 | $104.92 | 57 |
2019-04-10 | $13.25 | $13.25 | $13.14 | $13.14 | $104.37 | 64 |
2019-04-09 | $13.42 | $13.59 | $13.42 | $13.59 | $107.94 | 36 |
2019-04-08 | $13.25 | $13.25 | $13.25 | $13.25 | $105.24 | 3 |
2019-04-05 | $13.18 | $13.29 | $13.18 | $13.21 | $104.92 | 74 |
2019-04-04 | $13.51 | $13.51 | $13.45 | $13.45 | $106.83 | 26 |
2019-04-03 | $13.55 | $13.66 | $13.53 | $13.63 | $108.26 | 64 |
2019-04-02 | $13.75 | $13.75 | $13.75 | $13.75 | $109.21 | 10 |
2019-04-01 | $13.66 | $13.69 | $13.62 | $13.62 | $108.18 | 60 |
2019-03-29 | $13.72 | $13.97 | $13.72 | $13.97 | $110.96 | 191 |
2019-03-28 | $14.02 | $14.22 | $13.99 | $13.99 | $111.12 | 844 |
2019-03-27 | $14.47 | $14.47 | $14.20 | $14.26 | $113.26 | 341 |
2019-03-26 | $14.26 | $14.30 | $14.26 | $14.26 | $113.26 | 201 |
2019-03-25 | $14.70 | $14.90 | $14.47 | $14.50 | $115.17 | 900 |
2019-03-22 | $14.51 | $14.62 | $14.51 | $14.62 | $116.12 | 167 |
2019-03-21 | $14.14 | $14.14 | $13.65 | $13.66 | $108.50 | 266 |
2019-03-20 | $13.85 | $14.12 | $13.85 | $14.01 | $111.28 | 102 |
2019-03-19 | $13.47 | $13.86 | $13.47 | $13.86 | $109.74 | 229 |
2019-03-18 | $13.77 | $13.83 | $13.63 | $13.63 | $107.95 | 385 |
2019-03-15 | $13.86 | $13.89 | $13.68 | $13.88 | $109.96 | 162 |
2019-03-14 | $13.69 | $13.88 | $13.69 | $13.88 | $109.93 | 1,258 |
2019-03-13 | $13.70 | $13.74 | $13.66 | $13.74 | $108.82 | 131 |
2019-03-12 | $13.83 | $13.88 | $13.77 | $13.86 | $109.78 | 2,695 |
2019-03-11 | $14.15 | $14.15 | $13.83 | $13.83 | $109.54 | 485 |
2019-03-08 | $14.40 | $14.40 | $14.26 | $14.26 | $112.94 | 450 |
2019-03-07 | $13.97 | $14.25 | $13.97 | $14.21 | $112.55 | 512 |
2019-03-06 | $13.43 | $13.92 | $13.43 | $13.91 | $110.17 | 509 |
2019-03-05 | $13.29 | $13.39 | $13.29 | $13.39 | $106.05 | 223 |
2019-03-04 | $12.88 | $13.29 | $12.88 | $13.29 | $105.26 | 221 |
2019-03-01 | $13.03 | $13.07 | $13.02 | $13.02 | $103.12 | 41 |
2019-02-28 | $13.15 | $13.15 | $13.15 | $13.15 | $104.15 | 0 |
2019-02-27 | $13.19 | $13.20 | $13.09 | $13.09 | $103.68 | 89 |
2019-02-26 | $12.95 | $13.08 | $12.95 | $13.08 | $103.60 | 527 |
2019-02-25 | $12.62 | $12.86 | $12.62 | $12.86 | $101.89 | 295 |
2019-02-22 | $12.82 | $12.90 | $12.82 | $12.82 | $101.57 | 271 |
2019-02-21 | $12.77 | $12.96 | $12.77 | $12.92 | $102.37 | 114 |
2019-02-20 | $13.01 | $13.01 | $12.79 | $12.80 | $101.38 | 102 |
2019-02-19 | $13.13 | $13.17 | $12.95 | $12.97 | $102.70 | 177 |
2019-02-15 | $13.33 | $13.33 | $13.11 | $13.15 | $104.15 | 416 |
2019-02-14 | $13.49 | $13.50 | $13.41 | $13.50 | $106.92 | 121 |
2019-02-13 | $13.60 | $13.60 | $13.54 | $13.57 | $107.48 | 58 |
2019-02-12 | $13.83 | $13.91 | $13.69 | $13.69 | $108.43 | 342 |
2019-02-11 | $14.28 | $14.33 | $14.06 | $14.06 | $111.36 | 1,390 |
2019-02-08 | $14.45 | $14.45 | $14.30 | $14.32 | $113.42 | 267 |
2019-02-07 | $14.34 | $14.34 | $14.28 | $14.28 | $113.10 | 238 |
2019-02-06 | $14.04 | $14.07 | $13.87 | $14.01 | $110.96 | 294 |
2019-02-05 | $14.07 | $14.07 | $13.97 | $13.97 | $110.65 | 48 |
2019-02-04 | $14.38 | $14.38 | $14.05 | $14.05 | $111.28 | 303 |
2019-02-01 | $14.32 | $14.42 | $14.32 | $14.33 | $113.50 | 317 |
2019-01-31 | $14.53 | $14.53 | $14.28 | $14.32 | $113.42 | 472 |
2019-01-30 | $14.75 | $14.75 | $14.60 | $14.60 | $115.64 | 46 |
2019-01-29 | $14.89 | $14.89 | $14.83 | $14.84 | $117.54 | 125 |
2019-01-28 | $14.97 | $15.04 | $14.87 | $14.88 | $117.85 | 461 |
2019-01-25 | $14.90 | $14.90 | $14.67 | $14.67 | $116.19 | 968 |
2019-01-24 | $14.99 | $15.09 | $14.99 | $15.01 | $118.88 | 32 |
2019-01-23 | $15.01 | $15.31 | $15.01 | $15.21 | $120.47 | 510 |
2019-01-22 | $14.72 | $15.17 | $14.72 | $15.17 | $120.17 | 300 |
2019-01-18 | $14.66 | $14.86 | $14.55 | $14.66 | $116.11 | 780 |
2019-01-17 | $15.20 | $15.20 | $14.98 | $14.98 | $118.65 | 283 |
2019-01-16 | $15.14 | $15.27 | $15.14 | $15.20 | $120.39 | 136 |
2019-01-15 | $15.45 | $15.62 | $15.45 | $15.46 | $122.45 | 1,009 |
2019-01-14 | $15.43 | $15.73 | $15.43 | $15.63 | $123.79 | 970 |
2019-01-11 | $15.57 | $15.62 | $15.38 | $15.38 | $121.81 | 368 |
2019-01-10 | $15.80 | $15.90 | $15.46 | $15.46 | $122.45 | 1,169 |
2019-01-09 | $15.63 | $15.70 | $15.53 | $15.58 | $123.40 | 104 |
2019-01-08 | $16.04 | $16.14 | $15.89 | $15.89 | $125.85 | 222 |
2019-01-07 | $16.69 | $16.82 | $16.21 | $16.36 | $129.58 | 974 |
2019-01-04 | $17.74 | $17.74 | $16.82 | $16.84 | $133.38 | 1,034 |
2019-01-03 | $17.74 | $18.19 | $17.52 | $18.09 | $143.28 | 875 |
2019-01-02 | $18.20 | $18.20 | $17.43 | $17.56 | $139.06 | 720 |
2018-12-31 | $17.76 | $18.11 | $17.69 | $17.70 | $140.16 | 1,511 |
2018-12-28 | $17.85 | $18.13 | $17.60 | $17.82 | $141.13 | 1,661 |
2018-12-27 | $18.78 | $18.81 | $18.20 | $18.20 | $144.15 | 1,860 |
2018-12-26 | $20.00 | $20.01 | $18.16 | $18.16 | $143.83 | 2,607 |
2018-12-24 | $19.66 | $20.13 | $19.25 | $20.11 | $158.92 | 2,518 |
2018-12-21 | $18.54 | $19.44 | $18.46 | $19.37 | $153.07 | 1,646 |
2018-12-20 | $18.09 | $18.88 | $17.87 | $18.55 | $146.59 | 2,714 |
2018-12-19 | $17.10 | $18.12 | $17.10 | $17.98 | $142.09 | 146 |
2018-12-18 | $17.06 | $17.25 | $16.87 | $17.22 | $136.08 | 573 |
2018-12-17 | $16.63 | $18.00 | $16.44 | $17.30 | $136.74 | 2,800 |
2018-12-14 | $16.36 | $16.64 | $15.88 | $16.57 | $130.95 | 1,665 |
2018-12-13 | $15.62 | $16.12 | $15.62 | $16.03 | $126.68 | 528 |
2018-12-12 | $15.49 | $15.52 | $15.19 | $15.52 | $122.65 | 459 |
2018-12-11 | $15.39 | $16.02 | $15.29 | $15.86 | $125.34 | 1,562 |
2018-12-10 | $15.64 | $16.26 | $15.64 | $15.82 | $125.02 | 1,556 |
2018-12-07 | $14.96 | $15.80 | $14.82 | $15.61 | $123.36 | 682 |
2018-12-06 | $15.25 | $15.75 | $15.11 | $15.11 | $119.41 | 516 |
2018-12-04 | $13.83 | $14.76 | $13.83 | $14.76 | $116.64 | 109 |
2018-12-03 | $13.76 | $14.06 | $13.64 | $13.83 | $109.29 | 869 |
2018-11-30 | $14.10 | $14.11 | $14.10 | $14.10 | $111.43 | 326 |
2018-11-29 | $14.08 | $14.12 | $14.00 | $14.00 | $110.64 | 337 |
2018-11-28 | $14.62 | $14.87 | $13.96 | $13.96 | $110.32 | 1,020 |
2018-11-27 | $14.58 | $14.72 | $14.53 | $14.67 | $115.93 | 246 |
2018-11-26 | $14.51 | $14.57 | $14.28 | $14.44 | $114.11 | 1,094 |
2018-11-23 | $14.65 | $14.65 | $14.58 | $14.58 | $115.22 | 139 |
2018-11-21 | $14.64 | $14.66 | $14.56 | $14.59 | $115.30 | 300 |
2018-11-20 | $14.98 | $15.01 | $14.66 | $15.01 | $118.62 | 476 |
2018-11-19 | $14.07 | $14.53 | $14.07 | $14.42 | $113.96 | 697 |
2018-11-16 | $14.10 | $14.27 | $14.10 | $14.13 | $111.66 | 889 |
2018-11-15 | $14.58 | $14.58 | $14.14 | $14.14 | $111.74 | 207 |
2018-11-14 | $14.02 | $14.42 | $13.99 | $14.42 | $113.96 | 255 |
2018-11-13 | $13.98 | $14.04 | $13.98 | $14.04 | $110.95 | 56 |
2018-11-12 | $13.78 | $14.02 | $13.78 | $14.02 | $110.80 | 185 |
2018-11-09 | $13.46 | $13.82 | $13.46 | $13.78 | $108.90 | 480 |
2018-11-08 | $13.17 | $13.22 | $13.17 | $13.21 | $104.39 | 306 |
2018-11-07 | $13.58 | $13.58 | $13.58 | $13.58 | $107.32 | 3 |
2018-11-06 | $13.74 | $13.74 | $13.58 | $13.58 | $107.32 | 370 |
2018-11-05 | $13.78 | $13.90 | $13.72 | $13.85 | $109.45 | 82 |
2018-11-02 | $13.66 | $13.83 | $13.66 | $13.74 | $108.58 | 441 |
2018-11-01 | $14.18 | $14.18 | $13.75 | $13.76 | $108.74 | 979 |
2018-10-31 | $14.33 | $14.38 | $14.23 | $14.33 | $113.24 | 4,144 |
2018-10-30 | $14.73 | $14.76 | $14.38 | $14.38 | $113.64 | 533 |
2018-10-29 | $14.81 | $15.17 | $14.43 | $15.03 | $118.78 | 561 |
2018-10-26 | $15.20 | $15.45 | $14.67 | $14.98 | $118.38 | 834 |
2018-10-25 | $15.17 | $15.22 | $14.60 | $14.60 | $115.38 | 971 |
2018-10-24 | $14.55 | $15.25 | $14.55 | $15.23 | $120.36 | 2,040 |
2018-10-23 | $14.42 | $14.75 | $14.19 | $14.30 | $113.01 | 806 |
2018-10-22 | $13.99 | $14.11 | $13.93 | $14.11 | $111.51 | 391 |
2018-10-19 | $13.95 | $13.97 | $13.76 | $13.97 | $110.40 | 229 |
2018-10-18 | $13.35 | $13.35 | $13.35 | $13.35 | $105.50 | 13 |
2018-10-17 | $13.48 | $13.60 | $13.35 | $13.35 | $105.50 | 263 |
2018-10-16 | $13.79 | $13.79 | $13.27 | $13.33 | $105.34 | 1,920 |
2018-10-15 | $14.11 | $14.18 | $13.80 | $13.84 | $109.37 | 1,720 |
2018-10-12 | $13.83 | $14.27 | $13.83 | $14.27 | $112.77 | 295 |
2018-10-11 | $13.56 | $13.80 | $13.38 | $13.70 | $108.27 | 1,411 |
2018-10-10 | $12.85 | $13.35 | $12.85 | $13.35 | $105.50 | 1,000 |
2018-10-09 | $12.62 | $12.75 | $12.62 | $12.71 | $100.44 | 3,980 |
2018-10-08 | $12.71 | $12.84 | $12.60 | $12.66 | $100.05 | 510 |
2018-10-05 | $12.42 | $12.79 | $12.42 | $12.72 | $100.52 | 451 |
2018-10-04 | $12.24 | $12.38 | $12.24 | $12.38 | $97.83 | 707 |
2018-10-03 | $12.17 | $12.18 | $11.96 | $11.96 | $94.52 | 193 |
2018-10-02 | $12.11 | $12.11 | $12.11 | $12.11 | $95.70 | 83 |
2018-10-01 | $11.92 | $12.05 | $11.92 | $12.04 | $95.15 | 155 |
2018-09-28 | $11.70 | $11.70 | $11.70 | $11.70 | $92.46 | 12 |
2018-09-27 | $11.64 | $11.64 | $11.64 | $11.64 | $91.99 | 0 |
2018-09-26 | $11.64 | $11.64 | $11.64 | $11.64 | $91.99 | 25 |
2018-09-25 | $11.60 | $11.62 | $11.55 | $11.60 | $91.36 | 712 |
2018-09-24 | $11.66 | $11.69 | $11.66 | $11.69 | $92.07 | 131 |
2018-09-21 | $11.40 | $11.42 | $11.40 | $11.42 | $89.95 | 67 |
2018-09-20 | $11.55 | $11.55 | $11.55 | $11.55 | $90.97 | 3 |
2018-09-19 | $11.55 | $11.55 | $11.55 | $11.55 | $90.97 | 25 |
2018-09-18 | $11.36 | $11.38 | $11.36 | $11.37 | $89.55 | 172 |
2018-09-17 | $11.28 | $11.49 | $11.28 | $11.49 | $90.50 | 87 |
2018-09-14 | $11.38 | $11.38 | $11.38 | $11.38 | $89.63 | 0 |
2018-09-13 | $11.33 | $11.40 | $11.32 | $11.38 | $89.63 | 212 |
2018-09-12 | $11.40 | $11.42 | $11.40 | $11.42 | $89.95 | 111 |
2018-09-11 | $11.39 | $11.39 | $11.30 | $11.30 | $89.00 | 315 |
2018-09-10 | $11.23 | $11.23 | $11.23 | $11.23 | $88.45 | 1 |
2018-09-07 | $11.26 | $11.26 | $11.23 | $11.23 | $88.45 | 3,027 |
2018-09-06 | $11.12 | $11.12 | $11.12 | $11.12 | $87.58 | 0 |
2018-09-05 | $11.27 | $11.27 | $11.12 | $11.12 | $87.58 | 125 |
2018-09-04 | $11.08 | $11.08 | $11.08 | $11.08 | $87.27 | 2 |
2018-08-31 | $11.09 | $11.09 | $11.08 | $11.08 | $87.27 | 50 |
2018-08-30 | $11.00 | $11.00 | $11.00 | $11.00 | $86.64 | 37 |
2018-08-29 | $11.10 | $11.10 | $11.10 | $11.10 | $87.42 | 17 |
2018-08-28 | $11.10 | $11.10 | $11.10 | $11.10 | $87.42 | 37 |
2018-08-27 | $11.00 | $11.00 | $10.94 | $10.94 | $86.16 | 113 |
2018-08-24 | $11.12 | $11.12 | $11.12 | $11.12 | $87.58 | 18 |
2018-08-23 | $11.19 | $11.19 | $11.19 | $11.19 | $88.13 | 146 |
2018-08-22 | $11.15 | $11.15 | $11.13 | $11.13 | $87.66 | 86 |
2018-08-21 | $11.27 | $11.27 | $11.12 | $11.18 | $88.05 | 126 |
2018-08-20 | $11.50 | $11.50 | $11.38 | $11.38 | $89.63 | 37 |
2018-08-17 | $11.61 | $11.61 | $11.61 | $11.61 | $91.44 | 1 |
2018-08-16 | $11.61 | $11.61 | $11.61 | $11.61 | $91.44 | 0 |
2018-08-15 | $11.61 | $11.61 | $11.61 | $11.61 | $91.44 | 0 |
2018-08-14 | $11.90 | $11.90 | $11.55 | $11.61 | $91.44 | 365 |
2018-08-13 | $11.75 | $11.75 | $11.75 | $11.75 | $92.54 | 0 |
2018-08-10 | $11.76 | $11.76 | $11.75 | $11.75 | $92.54 | 143 |
2018-08-09 | $11.72 | $11.72 | $11.72 | $11.72 | $92.31 | 12 |
2018-08-08 | $11.80 | $11.80 | $11.80 | $11.80 | $92.94 | 65 |
2018-08-07 | $11.67 | $11.71 | $11.65 | $11.70 | $92.15 | 141 |
2018-08-06 | $11.90 | $11.90 | $11.83 | $11.83 | $93.17 | 65 |
2018-08-03 | $11.85 | $11.96 | $11.85 | $11.96 | $94.20 | 96 |
2018-08-02 | $12.03 | $12.03 | $12.03 | $12.03 | $94.75 | 16 |
2018-08-01 | $12.03 | $12.03 | $12.03 | $12.03 | $94.75 | 3 |
2018-07-31 | $12.03 | $12.03 | $12.03 | $12.03 | $94.75 | 12 |
2018-07-30 | $12.27 | $12.27 | $12.27 | $12.27 | $96.64 | 12 |
2018-07-27 | $12.20 | $12.25 | $12.20 | $12.24 | $96.40 | 68 |
2018-07-26 | $11.94 | $11.94 | $11.83 | $11.86 | $93.41 | 135 |
2018-07-25 | $12.27 | $12.27 | $12.24 | $12.27 | $96.64 | 158 |
2018-07-24 | $12.22 | $12.22 | $12.19 | $12.19 | $96.01 | 115 |
2018-07-23 | $11.96 | $11.96 | $11.92 | $11.92 | $93.88 | 507 |
2018-07-20 | $11.83 | $11.92 | $11.83 | $11.92 | $93.88 | 387 |
2018-07-19 | $11.91 | $11.91 | $11.91 | $11.91 | $93.80 | 61 |
2018-07-18 | $12.10 | $12.10 | $12.10 | $12.10 | $95.30 | 10 |
2018-07-17 | $12.11 | $12.11 | $12.10 | $12.10 | $95.30 | 35 |
2018-07-16 | $12.21 | $12.21 | $12.21 | $12.21 | $96.17 | 3 |
2018-07-13 | $12.21 | $12.21 | $12.21 | $12.21 | $96.17 | 36 |
2018-07-12 | $12.25 | $12.25 | $12.10 | $12.11 | $95.38 | 123 |
2018-07-11 | $12.03 | $12.03 | $12.03 | $12.03 | $94.75 | 2 |
2018-07-10 | $12.03 | $12.03 | $12.03 | $12.03 | $94.75 | 25 |
2018-07-09 | $11.92 | $11.94 | $11.91 | $11.91 | $93.80 | 62 |
2018-07-06 | $12.49 | $12.49 | $12.49 | $12.49 | $98.37 | 0 |
2018-07-05 | $12.49 | $12.49 | $12.49 | $12.49 | $98.37 | 22 |
2018-07-03 | $12.68 | $12.68 | $12.68 | $12.68 | $99.87 | 0 |
2018-07-02 | $12.68 | $12.68 | $12.68 | $12.68 | $99.87 | 0 |
2018-06-29 | $12.68 | $12.68 | $12.68 | $12.68 | $99.87 | 0 |
2018-06-28 | $12.68 | $12.68 | $12.68 | $12.68 | $99.87 | 10 |
2018-06-27 | $12.44 | $12.68 | $12.44 | $12.68 | $99.87 | 47 |
2018-06-26 | $12.72 | $12.72 | $12.72 | $12.72 | $100.18 | 0 |
2018-06-25 | $12.36 | $12.72 | $12.36 | $12.72 | $100.18 | 225 |
2018-06-22 | $12.35 | $12.35 | $12.29 | $12.35 | $97.27 | 125 |
2018-06-21 | $12.10 | $12.19 | $12.10 | $12.18 | $95.93 | 139 |
2018-06-20 | $12.13 | $12.13 | $12.00 | $12.05 | $94.91 | 143 |
2018-06-19 | $12.42 | $12.42 | $12.20 | $12.20 | $95.99 | 48 |
2018-06-18 | $12.28 | $12.28 | $12.28 | $12.28 | $96.61 | 13 |
2018-06-15 | $12.46 | $12.46 | $12.46 | $12.46 | $98.03 | 25 |
2018-06-14 | $12.35 | $12.35 | $12.35 | $12.35 | $97.17 | 37 |
2018-06-13 | $12.40 | $12.40 | $12.40 | $12.40 | $97.56 | 19 |
2018-06-12 | $12.32 | $12.32 | $12.31 | $12.31 | $96.85 | 38 |
2018-06-11 | $12.37 | $12.37 | $12.37 | $12.37 | $97.32 | 18 |
2018-06-08 | $12.34 | $12.34 | $12.34 | $12.34 | $97.09 | 37 |
2018-06-07 | $12.41 | $12.41 | $12.41 | $12.41 | $97.64 | 87 |
2018-06-06 | $12.73 | $12.73 | $12.73 | $12.73 | $100.16 | 3 |
2018-06-05 | $12.73 | $12.73 | $12.73 | $12.73 | $100.16 | 1 |
2018-06-04 | $12.75 | $12.76 | $12.73 | $12.73 | $100.16 | 53 |
2018-06-01 | $13.06 | $13.06 | $13.06 | $13.06 | $102.75 | 17 |
2018-05-31 | $13.31 | $13.31 | $13.31 | $13.31 | $104.72 | 0 |
2018-05-30 | $13.31 | $13.31 | $13.31 | $13.31 | $104.69 | 0 |
2018-05-29 | $13.20 | $13.31 | $13.20 | $13.31 | $104.72 | 25 |
2018-05-25 | $13.25 | $13.25 | $13.25 | $13.25 | $104.25 | 0 |
2018-05-24 | $13.25 | $13.25 | $13.25 | $13.25 | $104.25 | 0 |
2018-05-23 | $13.25 | $13.25 | $13.25 | $13.25 | $104.25 | 75 |
2018-05-22 | $13.03 | $13.05 | $13.03 | $13.05 | $102.67 | 25 |
2018-05-21 | $13.21 | $13.21 | $13.17 | $13.17 | $103.62 | 32 |
2018-05-18 | $13.32 | $13.32 | $13.26 | $13.27 | $104.40 | 139 |
2018-05-17 | $13.37 | $13.41 | $13.35 | $13.35 | $105.03 | 233 |
2018-05-16 | $13.71 | $13.71 | $13.71 | $13.71 | $107.87 | 37 |
2018-05-15 | $13.80 | $13.80 | $13.80 | $13.80 | $108.57 | 3 |
2018-05-14 | $13.80 | $13.80 | $13.80 | $13.80 | $108.57 | 125 |
2018-05-11 | $13.95 | $13.95 | $13.95 | $13.95 | $109.75 | 0 |
2018-05-10 | $13.95 | $13.95 | $13.95 | $13.95 | $109.75 | 18 |
2018-05-09 | $14.06 | $14.06 | $13.95 | $13.95 | $109.75 | 150 |
2018-05-08 | $14.16 | $14.24 | $14.06 | $14.24 | $112.04 | 225 |
2018-05-07 | $14.89 | $14.89 | $14.89 | $14.89 | $117.15 | 0 |
2018-05-04 | $14.90 | $14.92 | $14.89 | $14.89 | $117.15 | 76 |
2018-05-03 | $14.86 | $14.86 | $14.86 | $14.86 | $116.91 | 119 |
2018-05-02 | $14.72 | $14.72 | $14.72 | $14.72 | $115.81 | 0 |
2018-05-01 | $15.12 | $15.12 | $14.72 | $14.72 | $115.81 | 856 |
2018-04-30 | $14.73 | $14.73 | $14.73 | $14.73 | $115.89 | 326 |
2018-04-27 | $14.60 | $14.60 | $14.60 | $14.60 | $114.87 | 0 |
2018-04-26 | $14.55 | $14.60 | $14.55 | $14.60 | $114.87 | 25 |
2018-04-25 | $14.83 | $14.83 | $14.69 | $14.69 | $115.58 | 91 |
2018-04-24 | $14.46 | $14.62 | $14.37 | $14.62 | $115.03 | 265 |
2018-04-23 | $14.46 | $14.46 | $14.45 | $14.45 | $113.69 | 162 |
2018-04-20 | $14.40 | $14.40 | $14.40 | $14.40 | $113.29 | 26 |
2018-04-19 | $14.00 | $14.00 | $14.00 | $14.00 | $110.15 | 0 |
2018-04-18 | $14.00 | $14.00 | $14.00 | $14.00 | $110.15 | 12 |
2018-04-17 | $14.31 | $14.31 | $14.31 | $14.31 | $112.59 | 34 |
2018-04-16 | $14.71 | $14.71 | $14.45 | $14.45 | $113.69 | 150 |
2018-04-13 | $14.67 | $14.67 | $14.62 | $14.62 | $115.03 | 112 |
2018-04-12 | $14.77 | $14.77 | $14.67 | $14.67 | $115.42 | 50 |
2018-04-11 | $15.08 | $15.08 | $15.08 | $15.08 | $118.64 | 7 |
2018-04-10 | $15.08 | $15.08 | $15.08 | $15.08 | $118.64 | 6 |
2018-04-09 | $15.29 | $15.29 | $15.08 | $15.08 | $118.64 | 25 |
2018-04-06 | $14.81 | $15.39 | $14.81 | $15.39 | $121.08 | 47 |
2018-04-05 | $15.08 | $15.08 | $14.84 | $14.84 | $116.76 | 148 |
2018-04-04 | $15.58 | $15.58 | $15.07 | $15.09 | $118.72 | 131 |
2018-04-03 | $15.95 | $15.95 | $15.72 | $15.72 | $123.68 | 98 |
2018-04-02 | $15.75 | $15.84 | $15.75 | $15.84 | $124.62 | 77 |
2018-03-29 | $15.55 | $15.55 | $15.05 | $15.05 | $118.41 | 133 |
2018-03-28 | $15.57 | $15.57 | $15.57 | $15.57 | $122.50 | 25 |
2018-03-27 | $15.01 | $15.72 | $15.01 | $15.69 | $123.44 | 77 |
2018-03-26 | $15.73 | $15.73 | $15.09 | $15.09 | $118.72 | 156 |
2018-03-23 | $15.25 | $15.83 | $15.25 | $15.83 | $124.54 | 331 |
2018-03-22 | $14.85 | $14.85 | $14.85 | $14.85 | $116.83 | 37 |
2018-03-21 | $14.71 | $14.71 | $14.45 | $14.45 | $113.69 | 92 |
2018-03-20 | $14.58 | $14.73 | $14.58 | $14.73 | $115.89 | 454 |
2018-03-19 | $14.95 | $14.95 | $14.88 | $14.88 | $117.07 | 53 |
2018-03-16 | $14.36 | $14.36 | $14.36 | $14.36 | $112.98 | 0 |
2018-03-15 | $14.36 | $14.36 | $14.36 | $14.36 | $112.98 | 10 |
2018-03-14 | $14.30 | $14.36 | $14.30 | $14.36 | $112.98 | 128 |
2018-03-13 | $14.22 | $14.28 | $14.22 | $14.28 | $112.35 | 54 |
2018-03-12 | $14.28 | $14.28 | $14.22 | $14.22 | $111.88 | 225 |
2018-03-09 | $14.62 | $14.62 | $14.41 | $14.41 | $113.37 | 131 |
2018-03-08 | $15.05 | $15.05 | $15.05 | $15.05 | $118.41 | 10 |
2018-03-07 | $15.05 | $15.05 | $15.05 | $15.05 | $118.41 | 6 |
2018-03-06 | $15.30 | $15.41 | $15.05 | $15.05 | $118.41 | 867 |
2018-03-05 | $15.49 | $15.55 | $15.29 | $15.30 | $120.38 | 79 |
2018-03-02 | $15.67 | $15.67 | $15.67 | $15.67 | $123.29 | 657 |
2018-03-01 | $15.50 | $15.50 | $15.50 | $15.50 | $121.95 | 0 |
2018-02-28 | $15.49 | $15.67 | $15.39 | $15.50 | $121.95 | 1,320 |
2018-02-27 | $15.30 | $15.31 | $15.21 | $15.30 | $120.38 | 145 |
2018-02-26 | $15.04 | $15.18 | $15.00 | $15.00 | $118.01 | 106 |
2018-02-23 | $15.35 | $15.35 | $15.35 | $15.35 | $120.77 | 187 |
2018-02-22 | $15.39 | $15.39 | $15.39 | $15.39 | $121.09 | 1 |
2018-02-21 | $15.32 | $15.39 | $15.32 | $15.39 | $121.08 | 195 |
2018-02-20 | $15.57 | $15.58 | $15.57 | $15.57 | $122.50 | 75 |
2018-02-16 | $15.48 | $15.48 | $15.48 | $15.48 | $121.79 | 10 |
2018-02-15 | $15.71 | $15.71 | $15.48 | $15.48 | $121.79 | 240 |
2018-02-14 | $16.40 | $16.40 | $15.72 | $15.74 | $123.84 | 2,043 |
2018-02-13 | $16.43 | $16.43 | $16.43 | $16.43 | $129.27 | 5 |
2018-02-12 | $16.75 | $16.75 | $16.25 | $16.43 | $129.27 | 348 |
2018-02-09 | $16.90 | $17.56 | $16.63 | $16.77 | $131.94 | 525 |
2018-02-08 | $16.06 | $16.89 | $16.06 | $16.89 | $132.88 | 1,882 |
2018-02-07 | $16.05 | $16.25 | $16.00 | $16.03 | $126.12 | 457 |
2018-02-06 | $17.16 | $17.16 | $16.10 | $16.10 | $126.67 | 3,296 |
2018-02-05 | $15.65 | $16.41 | $15.49 | $16.41 | $129.11 | 178 |
2018-02-02 | $15.17 | $15.45 | $15.17 | $15.42 | $121.32 | 370 |
2018-02-01 | $14.93 | $15.08 | $14.84 | $14.84 | $116.76 | 115 |
2018-01-31 | $14.60 | $14.72 | $14.60 | $14.72 | $115.81 | 168 |
2018-01-30 | $14.58 | $14.81 | $14.58 | $14.73 | $115.89 | 618 |
2018-01-29 | $14.22 | $14.22 | $14.22 | $14.22 | $111.88 | 22 |
2018-01-26 | $14.40 | $14.40 | $14.40 | $14.40 | $113.29 | 12 |
2018-01-25 | $14.44 | $14.44 | $14.44 | $14.44 | $113.61 | 0 |
2018-01-24 | $14.27 | $14.44 | $14.27 | $14.44 | $113.61 | 27 |
2018-01-23 | $14.37 | $14.51 | $14.35 | $14.35 | $112.90 | 75 |
2018-01-22 | $14.50 | $14.55 | $14.48 | $14.49 | $114.00 | 940 |
2018-01-19 | $14.77 | $14.77 | $14.67 | $14.67 | $115.42 | 36 |
2018-01-18 | $14.74 | $14.80 | $14.74 | $14.80 | $116.44 | 178 |
2018-01-17 | $14.71 | $14.71 | $14.69 | $14.69 | $115.58 | 67 |
2018-01-16 | $14.50 | $14.91 | $14.43 | $14.91 | $117.31 | 503 |
2018-01-12 | $14.72 | $14.72 | $14.61 | $14.67 | $115.42 | 173 |
2018-01-11 | $15.25 | $15.25 | $14.86 | $14.86 | $116.91 | 87 |
2018-01-10 | $15.32 | $15.32 | $15.32 | $15.32 | $120.53 | 14 |
2018-01-09 | $15.27 | $15.27 | $15.22 | $15.22 | $119.75 | 71 |
2018-01-08 | $15.25 | $15.36 | $15.21 | $15.21 | $119.67 | 163 |
2018-01-05 | $15.36 | $15.37 | $15.36 | $15.37 | $120.93 | 212 |
2018-01-04 | $15.42 | $15.42 | $15.25 | $15.39 | $121.08 | 312 |
2018-01-03 | $15.45 | $15.58 | $15.41 | $15.49 | $121.87 | 161 |
2018-01-02 | $15.56 | $15.56 | $15.56 | $15.56 | $122.42 | 24 |
2017-12-29 | $15.51 | $15.61 | $15.51 | $15.61 | $122.81 | 158 |
2017-12-28 | $15.61 | $15.61 | $15.54 | $15.54 | $122.26 | 68 |
2017-12-27 | $15.50 | $15.58 | $15.45 | $15.58 | $122.58 | 347 |
2017-12-26 | $15.59 | $15.59 | $15.59 | $15.59 | $122.66 | 44 |
2017-12-22 | $15.58 | $15.58 | $15.58 | $15.58 | $122.58 | 0 |
2017-12-21 | $15.58 | $15.58 | $15.58 | $15.58 | $122.58 | 25 |
2017-12-20 | $15.56 | $15.56 | $15.56 | $15.56 | $122.42 | 37 |
2017-12-19 | $15.45 | $15.48 | $15.43 | $15.43 | $121.40 | 124 |
2017-12-18 | $15.38 | $15.48 | $15.38 | $15.48 | $121.79 | 59 |
2017-12-15 | $16.04 | $16.04 | $15.89 | $15.89 | $125.02 | 102 |
2017-12-14 | $16.03 | $16.03 | $16.03 | $16.03 | $126.12 | 9 |
2017-12-13 | $16.04 | $16.04 | $16.03 | $16.03 | $126.12 | 262 |
2017-12-12 | $16.09 | $16.09 | $16.09 | $16.09 | $126.59 | 6 |
2017-12-11 | $16.11 | $16.11 | $16.09 | $16.09 | $126.59 | 98 |
2017-12-08 | $15.82 | $16.02 | $15.82 | $16.02 | $126.04 | 51 |
2017-12-07 | $16.22 | $16.22 | $16.22 | $16.22 | $127.61 | 0 |
2017-12-06 | $16.22 | $16.22 | $16.22 | $16.22 | $127.58 | 50 |
2017-12-05 | $16.03 | $16.03 | $16.03 | $16.03 | $126.12 | 15 |
2017-12-04 | $15.54 | $15.54 | $15.38 | $15.38 | $120.98 | 106 |
2017-12-01 | $16.29 | $16.29 | $16.29 | $16.29 | $128.16 | 25 |
2017-11-30 | $15.56 | $15.56 | $15.56 | $15.56 | $122.42 | 0 |
2017-11-29 | $15.59 | $15.59 | $15.51 | $15.56 | $122.42 | 134 |
2017-11-28 | $16.23 | $16.23 | $15.74 | $15.74 | $123.84 | 299 |
2017-11-27 | $16.09 | $16.31 | $16.03 | $16.31 | $128.32 | 256 |
2017-11-24 | $16.12 | $16.12 | $16.12 | $16.12 | $126.83 | 0 |
2017-11-22 | $16.23 | $16.23 | $16.12 | $16.12 | $126.83 | 128 |
2017-11-21 | $16.28 | $16.28 | $16.28 | $16.28 | $128.09 | 46 |
2017-11-20 | $16.91 | $16.91 | $16.91 | $16.91 | $133.05 | 5 |
2017-11-17 | $16.91 | $16.91 | $16.91 | $16.91 | $133.05 | 1 |
2017-11-16 | $16.91 | $16.91 | $16.91 | $16.91 | $133.05 | 71 |
2017-11-15 | $17.69 | $17.69 | $17.43 | $17.43 | $137.10 | 134 |
2017-11-14 | $17.43 | $17.47 | $17.38 | $17.39 | $136.82 | 75 |
2017-11-13 | $17.63 | $17.63 | $17.42 | $17.42 | $137.02 | 46 |
2017-11-10 | $17.41 | $17.41 | $17.41 | $17.41 | $136.98 | 27 |
2017-11-09 | $17.54 | $17.60 | $17.43 | $17.43 | $137.13 | 115 |
2017-11-08 | $17.50 | $17.50 | $17.50 | $17.50 | $137.68 | 12 |
2017-11-07 | $17.03 | $17.03 | $17.03 | $17.03 | $133.99 | 0 |
2017-11-06 | $17.14 | $17.14 | $17.03 | $17.03 | $133.99 | 150 |
2017-11-03 | $16.85 | $16.85 | $16.85 | $16.85 | $132.53 | 0 |
2017-11-02 | $16.84 | $16.85 | $16.84 | $16.85 | $132.53 | 28 |
2017-11-01 | $16.71 | $16.71 | $16.71 | $16.71 | $131.47 | 0 |
2017-10-31 | $16.71 | $16.71 | $16.71 | $16.71 | $131.47 | 22 |
2017-10-30 | $16.78 | $16.78 | $16.78 | $16.78 | $132.02 | 0 |
2017-10-27 | $16.78 | $16.78 | $16.78 | $16.78 | $132.02 | 0 |
2017-10-26 | $16.78 | $16.78 | $16.78 | $16.78 | $132.02 | 0 |
2017-10-25 | $16.78 | $16.78 | $16.78 | $16.78 | $132.02 | 0 |
2017-10-24 | $16.78 | $16.78 | $16.78 | $16.78 | $132.00 | 1 |
2017-10-23 | $16.76 | $16.78 | $16.76 | $16.78 | $132.00 | 97 |
2017-10-20 | $16.79 | $16.79 | $16.79 | $16.79 | $132.10 | 0 |
2017-10-19 | $16.79 | $16.79 | $16.79 | $16.79 | $132.10 | 0 |
2017-10-18 | $16.91 | $16.91 | $16.79 | $16.79 | $132.10 | 51 |
2017-10-17 | $17.05 | $17.05 | $17.05 | $17.05 | $134.14 | 47 |
2017-10-16 | $16.79 | $16.79 | $16.79 | $16.79 | $132.10 | 23 |
2017-10-13 | $16.83 | $16.83 | $16.83 | $16.83 | $132.41 | 0 |
2017-10-12 | $16.83 | $16.83 | $16.83 | $16.83 | $132.41 | 0 |
2017-10-11 | $16.83 | $16.83 | $16.83 | $16.83 | $132.38 | 0 |
2017-10-10 | $16.69 | $16.83 | $16.69 | $16.83 | $132.38 | 506 |
2017-10-09 | $16.81 | $16.81 | $16.81 | $16.81 | $132.23 | 49 |
2017-10-06 | $16.65 | $16.65 | $16.65 | $16.65 | $131.00 | 12 |
2017-10-05 | $16.69 | $16.69 | $16.69 | $16.69 | $131.31 | 0 |
2017-10-04 | $16.71 | $16.71 | $16.69 | $16.69 | $131.31 | 67 |
2017-10-03 | $16.55 | $16.67 | $16.55 | $16.59 | $130.52 | 100 |
2017-10-02 | $17.00 | $17.00 | $16.66 | $16.66 | $131.08 | 110 |
2017-09-29 | $17.25 | $17.25 | $17.25 | $17.25 | $135.68 | 22 |
2017-09-28 | $17.25 | $17.25 | $17.25 | $17.25 | $135.68 | 18 |
2017-09-27 | $17.95 | $17.95 | $17.26 | $17.26 | $135.80 | 283 |
2017-09-26 | $18.22 | $18.22 | $18.21 | $18.21 | $143.27 | 78 |
2017-09-25 | $18.22 | $18.31 | $18.22 | $18.31 | $144.06 | 53 |
2017-09-22 | $18.68 | $18.68 | $18.68 | $18.68 | $146.97 | 0 |
2017-09-21 | $18.68 | $18.68 | $18.68 | $18.68 | $146.97 | 3 |
2017-09-20 | $18.68 | $18.68 | $18.68 | $18.68 | $146.97 | 3 |
2017-09-19 | $18.69 | $18.69 | $18.68 | $18.68 | $146.97 | 33 |
2017-09-18 | $18.63 | $18.66 | $18.63 | $18.66 | $146.81 | 79 |
2017-09-15 | $19.15 | $19.15 | $19.15 | $19.15 | $150.67 | 0 |
2017-09-14 | $19.08 | $19.23 | $19.08 | $19.15 | $150.67 | 87 |
2017-09-13 | $19.16 | $19.16 | $19.11 | $19.11 | $150.35 | 46 |
2017-09-12 | $19.51 | $19.51 | $19.51 | $19.51 | $153.50 | 0 |
2017-09-11 | $19.54 | $19.54 | $19.48 | $19.51 | $153.50 | 75 |
2017-09-08 | $19.92 | $19.92 | $19.92 | $19.92 | $156.72 | 12 |
2017-09-07 | $20.12 | $20.12 | $20.05 | $20.05 | $157.75 | 49 |
2017-09-06 | $19.97 | $19.97 | $19.97 | $19.97 | $157.12 | 0 |
2017-09-05 | $19.68 | $20.09 | $19.62 | $19.97 | $157.12 | 159 |
2017-09-01 | $19.67 | $19.67 | $19.65 | $19.65 | $154.60 | 37 |
2017-08-31 | $20.02 | $20.02 | $19.79 | $19.86 | $156.25 | 358 |
2017-08-30 | $20.30 | $20.30 | $20.30 | $20.30 | $159.72 | 13 |
2017-08-29 | $20.67 | $20.67 | $20.67 | $20.67 | $162.62 | 37 |
2017-08-28 | $20.50 | $20.59 | $20.50 | $20.51 | $161.37 | 125 |
2017-08-25 | $20.72 | $20.72 | $20.72 | $20.72 | $163.02 | 0 |
2017-08-24 | $20.72 | $20.72 | $20.72 | $20.72 | $163.02 | 0 |
2017-08-23 | $20.72 | $20.72 | $20.72 | $20.72 | $163.02 | 0 |
2017-08-22 | $20.99 | $20.99 | $20.72 | $20.72 | $163.02 | 173 |
2017-08-21 | $21.11 | $21.13 | $21.00 | $21.00 | $165.22 | 142 |
2017-08-18 | $21.08 | $21.08 | $21.06 | $21.06 | $165.65 | 47 |
2017-08-17 | $20.28 | $20.59 | $20.28 | $20.59 | $161.99 | 96 |
2017-08-16 | $20.17 | $20.17 | $20.17 | $20.17 | $158.69 | 12 |
2017-08-15 | $19.89 | $20.11 | $19.89 | $20.11 | $158.24 | 39 |
2017-08-14 | $20.23 | $20.23 | $19.80 | $19.80 | $155.78 | 543 |
2017-08-11 | $20.51 | $20.51 | $20.37 | $20.40 | $160.50 | 394 |
2017-08-10 | $19.91 | $20.35 | $19.91 | $20.35 | $160.13 | 838 |
2017-08-09 | $19.60 | $19.80 | $19.60 | $19.80 | $155.76 | 64 |
2017-08-08 | $19.37 | $19.37 | $19.37 | $19.37 | $152.40 | 16 |
2017-08-07 | $19.26 | $19.26 | $19.26 | $19.26 | $151.55 | 75 |
2017-08-04 | $18.88 | $18.88 | $18.88 | $18.88 | $148.54 | 0 |
2017-08-03 | $18.88 | $18.88 | $18.88 | $18.88 | $148.54 | 0 |
2017-08-02 | $18.88 | $18.88 | $18.88 | $18.88 | $148.54 | 4 |
2017-08-01 | $18.88 | $18.88 | $18.88 | $18.88 | $148.54 | 7 |
2017-07-31 | $18.88 | $18.88 | $18.88 | $18.88 | $148.54 | 12 |
2017-07-28 | $18.80 | $19.07 | $18.80 | $19.05 | $149.88 | 62 |
2017-07-27 | $18.51 | $18.51 | $18.51 | $18.51 | $145.62 | 0 |
2017-07-26 | $18.51 | $18.51 | $18.51 | $18.51 | $145.62 | 65 |
2017-07-25 | $19.07 | $19.07 | $19.07 | $19.07 | $150.00 | 0 |
2017-07-24 | $19.07 | $19.07 | $19.07 | $19.07 | $150.00 | 0 |
2017-07-21 | $19.07 | $19.07 | $19.07 | $19.07 | $150.00 | 0 |
2017-07-20 | $19.07 | $19.07 | $19.07 | $19.07 | $150.00 | 0 |
2017-07-19 | $19.07 | $19.07 | $19.07 | $19.07 | $150.00 | 7 |
2017-07-18 | $19.07 | $19.07 | $19.07 | $19.07 | $150.00 | 25 |
2017-07-17 | $18.93 | $18.93 | $18.93 | $18.93 | $148.93 | 0 |
2017-07-14 | $19.06 | $19.06 | $18.93 | $18.93 | $148.93 | 37 |
2017-07-13 | $19.37 | $19.37 | $19.33 | $19.33 | $152.12 | 137 |
2017-07-12 | $19.61 | $19.61 | $19.61 | $19.61 | $154.28 | 11 |
2017-07-11 | $19.62 | $19.62 | $19.61 | $19.61 | $154.28 | 91 |
2017-07-10 | $19.28 | $19.28 | $19.28 | $19.28 | $151.69 | 2 |
2017-07-07 | $19.28 | $19.28 | $19.28 | $19.28 | $151.69 | 8 |
2017-07-06 | $19.28 | $19.28 | $19.28 | $19.28 | $151.69 | 0 |
2017-07-05 | $19.27 | $19.28 | $19.27 | $19.28 | $151.69 | 78 |
2017-07-03 | $19.04 | $19.04 | $18.98 | $18.98 | $149.33 | 339 |
2017-06-30 | $19.23 | $19.23 | $19.23 | $19.23 | $151.28 | 40 |
2017-06-29 | $19.23 | $19.23 | $19.23 | $19.23 | $151.28 | 12 |
2017-06-28 | $19.38 | $19.38 | $19.12 | $19.12 | $150.42 | 31 |
2017-06-27 | $19.54 | $19.54 | $19.54 | $19.54 | $153.73 | 0 |
2017-06-26 | $19.54 | $19.54 | $19.54 | $19.54 | $153.73 | 0 |
2017-06-23 | $19.52 | $19.55 | $19.52 | $19.54 | $153.73 | 47 |
2017-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $157.35 | 50 |
2017-06-21 | $19.60 | $19.60 | $19.60 | $19.60 | $154.21 | 13 |
2017-06-20 | $19.60 | $19.60 | $19.60 | $19.60 | $154.21 | 12 |
2017-06-19 | $19.30 | $19.30 | $19.30 | $19.30 | $151.85 | 0 |
2017-06-16 | $19.30 | $19.30 | $19.30 | $19.30 | $151.85 | 4 |
2017-06-15 | $19.30 | $19.30 | $19.30 | $19.30 | $151.85 | 0 |
2017-06-14 | $19.30 | $19.30 | $19.30 | $19.30 | $151.85 | 25 |
2017-06-13 | $20.00 | $20.00 | $20.00 | $20.00 | $157.35 | 4 |
2017-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $157.35 | 6 |
2017-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $157.35 | 0 |
2017-06-08 | $20.00 | $20.00 | $20.00 | $20.00 | $157.35 | 0 |
2017-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $157.35 | 43 |
2017-06-06 | $20.07 | $20.07 | $19.90 | $19.90 | $156.57 | 25 |
2017-06-05 | $19.86 | $20.11 | $19.84 | $20.11 | $158.22 | 372 |
2017-06-02 | $19.42 | $19.42 | $19.42 | $19.42 | $152.77 | 125 |
2017-06-01 | $20.41 | $20.41 | $20.41 | $20.41 | $160.58 | 24 |
2017-05-31 | $21.14 | $21.14 | $20.76 | $20.76 | $163.33 | 275 |
2017-05-30 | $20.52 | $20.52 | $20.50 | $20.50 | $161.29 | 1,250 |
2017-05-26 | $20.40 | $20.44 | $20.40 | $20.44 | $160.82 | 87 |
2017-05-25 | $20.31 | $20.43 | $20.31 | $20.43 | $160.77 | 28 |
2017-05-24 | $20.54 | $20.54 | $20.54 | $20.54 | $161.60 | 0 |
2017-05-23 | $20.64 | $20.69 | $20.54 | $20.54 | $161.60 | 134 |
2017-05-22 | $20.75 | $20.75 | $20.75 | $20.75 | $163.25 | 0 |
2017-05-19 | $20.75 | $20.75 | $20.75 | $20.75 | $163.25 | 32 |
2017-05-18 | $21.26 | $21.26 | $21.14 | $21.14 | $166.32 | 80 |
2017-05-17 | $20.78 | $21.19 | $20.66 | $21.19 | $166.70 | 112 |
2017-05-16 | $20.12 | $20.27 | $20.12 | $20.27 | $159.48 | 286 |
2017-05-15 | $20.12 | $20.12 | $20.12 | $20.12 | $158.30 | 1 |
2017-05-12 | $20.12 | $20.12 | $20.12 | $20.12 | $158.30 | 0 |
2017-05-11 | $20.12 | $20.12 | $20.12 | $20.12 | $158.30 | 1 |
2017-05-10 | $20.12 | $20.12 | $20.12 | $20.12 | $158.30 | 7 |
2017-05-09 | $20.12 | $20.12 | $20.12 | $20.12 | $158.30 | 0 |
2017-05-08 | $20.12 | $20.12 | $20.12 | $20.12 | $158.30 | 0 |
2017-05-05 | $20.12 | $20.12 | $20.12 | $20.12 | $158.30 | 66 |
2017-05-04 | $19.83 | $20.10 | $19.83 | $20.10 | $158.14 | 215 |
2017-05-03 | $19.88 | $19.88 | $19.88 | $19.88 | $156.38 | 0 |
2017-05-02 | $19.88 | $19.88 | $19.88 | $19.88 | $156.38 | 187 |
2017-05-01 | $19.80 | $19.80 | $19.80 | $19.80 | $155.78 | 60 |
2017-04-28 | $19.80 | $19.80 | $19.80 | $19.80 | $155.78 | 62 |
2017-04-27 | $19.90 | $19.90 | $19.90 | $19.90 | $156.57 | 43 |
2017-04-26 | $19.36 | $19.36 | $19.32 | $19.32 | $152.02 | 287 |
2017-04-25 | $19.69 | $19.69 | $19.37 | $19.37 | $152.40 | 413 |
2017-04-24 | $19.83 | $19.83 | $19.83 | $19.83 | $156.01 | 32 |
2017-04-21 | $20.56 | $20.60 | $20.50 | $20.50 | $161.29 | 105 |
2017-04-20 | $20.98 | $20.98 | $20.98 | $20.98 | $165.06 | 16 |
2017-04-19 | $20.77 | $20.98 | $20.77 | $20.98 | $165.06 | 87 |
2017-04-18 | $21.39 | $21.39 | $21.39 | $21.39 | $168.29 | 24 |
2017-04-17 | $21.62 | $21.62 | $21.62 | $21.62 | $170.13 | 6 |
2017-04-13 | $21.58 | $21.62 | $21.56 | $21.62 | $170.13 | 111 |
2017-04-12 | $20.84 | $20.84 | $20.84 | $20.84 | $163.97 | 62 |
2017-04-11 | $21.00 | $21.00 | $20.72 | $20.72 | $163.04 | 62 |
2017-04-10 | $21.13 | $21.13 | $21.13 | $21.13 | $166.21 | 0 |
2017-04-07 | $21.10 | $21.26 | $21.10 | $21.13 | $166.21 | 50 |
2017-04-06 | $22.04 | $22.04 | $21.24 | $21.25 | $167.19 | 110 |
2017-04-05 | $20.84 | $21.35 | $20.84 | $21.35 | $167.97 | 188 |
2017-04-04 | $20.98 | $20.98 | $20.98 | $20.98 | $165.06 | 12 |
2017-04-03 | $20.81 | $20.81 | $20.81 | $20.81 | $163.73 | 105 |
2017-03-31 | $20.90 | $20.90 | $20.32 | $20.32 | $159.87 | 48 |
2017-03-30 | $20.55 | $20.55 | $20.55 | $20.55 | $161.68 | 44 |
2017-03-29 | $21.09 | $21.09 | $21.09 | $21.09 | $165.94 | 12 |
2017-03-28 | $21.09 | $21.09 | $21.09 | $21.09 | $165.94 | 25 |
2017-03-27 | $21.20 | $21.20 | $21.20 | $21.20 | $166.78 | 4 |
2017-03-24 | $21.10 | $21.20 | $21.10 | $21.20 | $166.78 | 228 |
2017-03-23 | $21.20 | $21.24 | $21.12 | $21.24 | $167.13 | 100 |
2017-03-22 | $21.62 | $21.63 | $21.62 | $21.63 | $170.18 | 623 |
2017-03-21 | $21.09 | $21.16 | $21.09 | $21.16 | $166.50 | 38 |
2017-03-20 | $20.47 | $20.47 | $20.47 | $20.47 | $161.02 | 0 |
2017-03-17 | $20.47 | $20.47 | $20.47 | $20.47 | $161.02 | 0 |
2017-03-16 | $20.47 | $20.47 | $20.47 | $20.47 | $161.02 | 16 |
2017-03-15 | $21.27 | $21.27 | $21.27 | $21.27 | $167.34 | 0 |
2017-03-14 | $21.27 | $21.27 | $21.27 | $21.27 | $167.34 | 37 |
2017-03-13 | $21.12 | $21.12 | $20.99 | $20.99 | $165.14 | 137 |
2017-03-10 | $21.19 | $21.32 | $21.19 | $21.24 | $167.13 | 78 |
2017-03-09 | $20.90 | $20.90 | $20.90 | $20.90 | $164.43 | 37 |
2017-03-08 | $20.74 | $21.10 | $20.74 | $21.10 | $166.01 | 108 |
2017-03-07 | $20.66 | $20.92 | $20.57 | $20.92 | $164.59 | 320 |
2017-03-06 | $20.37 | $20.37 | $20.37 | $20.37 | $160.26 | 0 |
2017-03-03 | $20.42 | $20.42 | $20.37 | $20.37 | $160.26 | 69 |
2017-03-02 | $19.80 | $19.80 | $19.80 | $19.80 | $155.78 | 14 |
2017-03-01 | $19.76 | $19.80 | $19.69 | $19.80 | $155.78 | 679 |
2017-02-28 | $19.85 | $19.85 | $19.85 | $19.85 | $156.17 | 12 |
2017-02-27 | $19.94 | $19.94 | $19.85 | $19.85 | $156.17 | 37 |
2017-02-24 | $19.80 | $20.17 | $19.80 | $20.17 | $158.69 | 46 |
2017-02-23 | $19.88 | $19.88 | $19.88 | $19.88 | $156.45 | 6 |
2017-02-22 | $19.88 | $19.88 | $19.88 | $19.88 | $156.45 | 1 |
2017-02-21 | $19.77 | $19.88 | $19.77 | $19.88 | $156.45 | 62 |
2017-02-17 | $20.11 | $20.11 | $20.11 | $20.11 | $158.21 | 19 |
2017-02-16 | $20.00 | $20.23 | $20.00 | $20.05 | $157.75 | 100 |
2017-02-15 | $20.05 | $20.05 | $19.91 | $20.00 | $157.35 | 193 |
2017-02-14 | $20.11 | $20.24 | $20.11 | $20.24 | $159.28 | 47 |
2017-02-13 | $20.06 | $20.29 | $20.05 | $20.09 | $158.06 | 537 |
2017-02-10 | $21.28 | $21.28 | $21.28 | $21.28 | $167.46 | 0 |
2017-02-09 | $21.28 | $21.28 | $21.28 | $21.28 | $167.46 | 5 |
2017-02-08 | $21.60 | $21.62 | $21.28 | $21.28 | $167.46 | 217 |
2017-02-07 | $20.73 | $20.73 | $20.73 | $20.73 | $163.10 | 0 |
2017-02-06 | $20.73 | $20.73 | $20.73 | $20.73 | $163.10 | 0 |
2017-02-03 | $21.38 | $21.38 | $20.70 | $20.73 | $163.10 | 481 |
2017-02-02 | $21.30 | $21.54 | $21.30 | $21.54 | $169.43 | 393 |
2017-02-01 | $20.90 | $21.08 | $20.90 | $21.06 | $165.69 | 180 |
2017-01-31 | $21.68 | $21.68 | $20.97 | $21.00 | $165.20 | 513 |
2017-01-30 | $21.12 | $21.52 | $21.12 | $21.52 | $169.33 | 407 |
2017-01-27 | $20.45 | $20.45 | $20.45 | $20.45 | $160.90 | 0 |
2017-01-26 | $20.45 | $20.45 | $20.45 | $20.45 | $160.90 | 0 |
2017-01-25 | $20.53 | $20.53 | $20.45 | $20.45 | $160.90 | 37 |
2017-01-24 | $21.26 | $21.38 | $20.76 | $20.76 | $163.33 | 763 |
2017-01-23 | $21.72 | $21.72 | $21.72 | $21.72 | $170.90 | 22 |
2017-01-20 | $21.75 | $21.75 | $21.75 | $21.75 | $171.16 | 0 |
2017-01-19 | $21.76 | $21.81 | $21.60 | $21.75 | $171.16 | 525 |
2017-01-18 | $21.33 | $21.33 | $21.33 | $21.33 | $167.81 | 0 |
2017-01-17 | $21.27 | $21.33 | $21.27 | $21.33 | $167.81 | 519 |
2017-01-13 | $21.54 | $21.54 | $21.54 | $21.54 | $169.47 | 0 |
2017-01-12 | $21.44 | $21.54 | $21.44 | $21.54 | $169.47 | 51 |
2017-01-11 | $20.99 | $20.99 | $20.95 | $20.95 | $164.80 | 32 |
2017-01-10 | $21.30 | $21.30 | $21.30 | $21.30 | $167.58 | 62 |
2017-01-09 | $21.32 | $21.36 | $21.12 | $21.30 | $167.58 | 323 |
2017-01-06 | $20.65 | $20.65 | $20.65 | $20.65 | $162.47 | 50 |
2017-01-05 | $20.55 | $20.55 | $20.55 | $20.55 | $161.68 | 64 |
2017-01-04 | $20.57 | $20.57 | $20.23 | $20.23 | $159.15 | 62 |
2017-01-03 | $20.54 | $21.15 | $20.54 | $21.15 | $166.40 | 128 |
2016-12-30 | $21.09 | $21.15 | $20.94 | $20.94 | $164.75 | 227 |
2016-12-29 | $20.87 | $21.15 | $20.87 | $20.92 | $164.55 | 1,089 |
2016-12-28 | $20.53 | $20.53 | $20.53 | $20.53 | $161.52 | 0 |
2016-12-27 | $20.55 | $20.77 | $20.50 | $20.53 | $161.52 | 808 |
2016-12-23 | $20.79 | $20.94 | $20.70 | $20.94 | $164.76 | 397 |
2016-12-22 | $20.46 | $20.96 | $20.46 | $20.96 | $164.89 | 362 |
2016-12-21 | $20.40 | $20.40 | $20.40 | $20.40 | $160.50 | 135 |
2016-12-20 | $20.39 | $20.39 | $20.38 | $20.38 | $160.33 | 37 |
2016-12-19 | $20.84 | $20.84 | $20.84 | $20.84 | $163.95 | 62 |
2016-12-16 | $20.50 | $20.71 | $20.49 | $20.71 | $162.94 | 207 |
2016-12-15 | $20.65 | $20.65 | $20.65 | $20.65 | $162.49 | 88 |
2016-12-14 | $20.62 | $21.00 | $20.62 | $21.00 | $165.22 | 95 |
2016-12-13 | $20.65 | $20.68 | $20.65 | $20.65 | $162.47 | 194 |
2016-12-12 | $20.28 | $20.71 | $20.28 | $20.71 | $162.94 | 39 |
2016-12-09 | $20.40 | $20.42 | $20.34 | $20.42 | $160.64 | 121 |
2016-12-08 | $21.20 | $21.20 | $20.86 | $20.86 | $164.09 | 144 |
2016-12-07 | $21.65 | $21.70 | $20.78 | $21.17 | $166.56 | 2,141 |
2016-12-06 | $21.87 | $21.87 | $21.65 | $21.65 | $170.33 | 106 |
2016-12-05 | $22.87 | $22.87 | $22.87 | $22.87 | $179.93 | 5 |
2016-12-02 | $22.87 | $22.87 | $22.87 | $22.87 | $179.93 | 0 |
2016-12-01 | $22.14 | $22.89 | $22.14 | $22.87 | $179.93 | 158 |
2016-11-30 | $22.20 | $22.32 | $22.20 | $22.32 | $175.61 | 48 |
2016-11-29 | $22.17 | $22.21 | $22.17 | $22.21 | $174.76 | 152 |
2016-11-28 | $21.87 | $21.87 | $21.87 | $21.87 | $172.07 | 0 |
2016-11-25 | $22.02 | $22.02 | $21.87 | $21.87 | $172.07 | 66 |
2016-11-23 | $22.20 | $22.20 | $22.20 | $22.20 | $174.66 | 125 |
2016-11-22 | $22.75 | $22.75 | $22.39 | $22.41 | $176.31 | 346 |
2016-11-21 | $22.88 | $23.05 | $22.88 | $23.05 | $181.35 | 53 |
2016-11-18 | $23.25 | $23.25 | $23.25 | $23.25 | $182.92 | 62 |
2016-11-17 | $23.32 | $23.32 | $23.22 | $23.32 | $183.47 | 187 |
2016-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $184.89 | 0 |
2016-11-15 | $24.00 | $24.00 | $23.50 | $23.50 | $184.89 | 374 |
2016-11-14 | $23.72 | $23.94 | $23.34 | $23.82 | $187.39 | 939 |
2016-11-11 | $25.08 | $25.25 | $25.00 | $25.00 | $196.69 | 733 |
2016-11-10 | $26.00 | $26.28 | $25.60 | $25.64 | $201.70 | 854 |
2016-11-09 | $29.35 | $29.35 | $26.69 | $26.70 | $210.08 | 794 |
2016-11-08 | $28.29 | $28.29 | $28.27 | $28.29 | $222.54 | 125 |
2016-11-07 | $28.62 | $28.84 | $28.62 | $28.63 | $225.25 | 287 |
2016-11-04 | $30.32 | $30.32 | $29.80 | $29.80 | $234.46 | 116 |
2016-11-03 | $30.05 | $30.14 | $30.05 | $30.05 | $236.42 | 160 |
2016-11-02 | $29.89 | $29.98 | $29.89 | $29.98 | $235.87 | 94 |
2016-11-01 | $29.58 | $29.58 | $29.58 | $29.58 | $232.73 | 33 |
2016-10-31 | $29.35 | $29.35 | $29.35 | $29.35 | $230.92 | 27 |
2016-10-28 | $29.00 | $29.36 | $29.00 | $29.36 | $230.99 | 214 |
2016-10-27 | $28.78 | $28.78 | $28.78 | $28.78 | $226.46 | 25 |
2016-10-26 | $28.75 | $28.75 | $28.50 | $28.50 | $224.23 | 32 |
2016-10-25 | $27.75 | $27.75 | $27.75 | $27.75 | $218.33 | 0 |
2016-10-24 | $27.75 | $27.75 | $27.75 | $27.75 | $218.33 | 53 |
2016-10-21 | $28.18 | $28.18 | $27.99 | $28.14 | $221.37 | 158 |
2016-10-20 | $27.39 | $27.39 | $27.39 | $27.39 | $215.50 | 0 |
2016-10-19 | $27.70 | $27.88 | $27.39 | $27.39 | $215.50 | 162 |
2016-10-18 | $28.00 | $28.00 | $28.00 | $28.00 | $220.27 | 0 |
2016-10-17 | $27.99 | $28.00 | $27.99 | $28.00 | $220.27 | 75 |
2016-10-14 | $27.77 | $27.77 | $27.77 | $27.77 | $218.47 | 0 |
2016-10-13 | $27.79 | $27.89 | $27.77 | $27.77 | $218.47 | 62 |
2016-10-12 | $26.96 | $26.96 | $26.96 | $26.96 | $212.11 | 185 |
2016-10-11 | $27.48 | $27.48 | $27.48 | $27.48 | $216.20 | 40 |
2016-10-10 | $26.82 | $26.82 | $26.82 | $26.82 | $211.02 | 0 |
2016-10-07 | $26.82 | $26.82 | $26.82 | $26.82 | $211.02 | 0 |
2016-10-06 | $26.82 | $26.82 | $26.82 | $26.82 | $211.02 | 2 |
2016-10-05 | $26.82 | $26.82 | $26.82 | $26.82 | $211.02 | 9 |
2016-10-04 | $26.82 | $26.82 | $26.82 | $26.82 | $211.02 | 0 |
2016-10-03 | $26.82 | $26.82 | $26.82 | $26.82 | $211.02 | 2 |
2016-09-30 | $26.82 | $26.82 | $26.82 | $26.82 | $211.02 | 0 |
2016-09-29 | $26.74 | $26.82 | $26.74 | $26.82 | $211.02 | 184 |
2016-09-28 | $26.38 | $26.38 | $26.38 | $26.38 | $207.54 | 0 |
2016-09-27 | $26.38 | $26.38 | $26.38 | $26.38 | $207.54 | 0 |
2016-09-26 | $26.38 | $26.38 | $26.38 | $26.38 | $207.54 | 0 |
2016-09-23 | $26.38 | $26.38 | $26.38 | $26.38 | $207.54 | 112 |
2016-09-22 | $26.35 | $26.50 | $26.07 | $26.07 | $205.11 | 650 |
2016-09-21 | $27.40 | $27.40 | $27.40 | $27.40 | $215.57 | 86 |
2016-09-20 | $27.59 | $27.59 | $27.59 | $27.59 | $217.07 | 1 |
2016-09-19 | $27.52 | $27.59 | $27.46 | $27.59 | $217.07 | 37 |
2016-09-16 | $27.84 | $27.84 | $27.84 | $27.84 | $219.07 | 0 |
2016-09-15 | $28.33 | $28.33 | $27.81 | $27.84 | $219.07 | 162 |
2016-09-14 | $28.38 | $28.40 | $28.36 | $28.36 | $223.13 | 187 |
2016-09-13 | $28.14 | $28.32 | $28.14 | $28.32 | $222.78 | 395 |
2016-09-12 | $28.17 | $28.17 | $28.17 | $28.17 | $221.66 | 76 |
2016-09-09 | $27.64 | $27.78 | $27.64 | $27.78 | $218.56 | 88 |
2016-09-08 | $26.17 | $26.17 | $26.17 | $26.17 | $205.86 | 1 |
2016-09-07 | $26.32 | $26.32 | $26.17 | $26.17 | $205.86 | 60 |
2016-09-06 | $26.56 | $26.56 | $26.45 | $26.45 | $208.10 | 28 |
2016-09-02 | $27.00 | $27.00 | $26.88 | $26.88 | $211.48 | 47 |
2016-09-01 | $27.20 | $27.20 | $27.20 | $27.20 | $214.02 | 3 |
2016-08-31 | $27.20 | $27.20 | $27.20 | $27.20 | $214.02 | 18 |
2016-08-30 | $26.98 | $26.98 | $26.98 | $26.98 | $212.26 | 0 |
2016-08-29 | $26.98 | $26.98 | $26.98 | $26.98 | $212.26 | 19 |
2016-08-26 | $26.66 | $27.18 | $26.66 | $27.18 | $213.81 | 52 |
2016-08-25 | $27.23 | $27.23 | $27.23 | $27.23 | $214.27 | 0 |
2016-08-24 | $27.23 | $27.23 | $27.23 | $27.23 | $214.27 | 50 |
2016-08-23 | $27.02 | $27.02 | $27.02 | $27.02 | $212.58 | 49 |
2016-08-22 | $27.55 | $27.55 | $27.55 | $27.55 | $216.75 | 0 |
2016-08-19 | $27.55 | $27.55 | $27.55 | $27.55 | $216.75 | 25 |
2016-08-18 | $27.61 | $27.61 | $27.61 | $27.61 | $217.23 | 0 |
2016-08-17 | $27.61 | $27.74 | $27.61 | $27.61 | $217.23 | 362 |
2016-08-16 | $27.25 | $27.25 | $27.25 | $27.25 | $214.39 | 2 |
2016-08-15 | $27.24 | $27.34 | $27.24 | $27.25 | $214.39 | 834 |
2016-08-12 | $27.77 | $27.77 | $27.77 | $27.77 | $218.48 | 12 |
2016-08-11 | $27.91 | $27.91 | $27.65 | $27.65 | $217.54 | 108 |
2016-08-10 | $27.62 | $28.00 | $27.62 | $28.00 | $220.29 | 30 |
2016-08-09 | $27.65 | $27.68 | $27.64 | $27.64 | $217.46 | 281 |
2016-08-08 | $27.39 | $27.59 | $27.39 | $27.57 | $216.91 | 648 |
2016-08-05 | $27.72 | $27.72 | $27.69 | $27.72 | $218.05 | 62 |
2016-08-04 | $28.84 | $28.84 | $28.84 | $28.84 | $226.88 | 2 |
2016-08-03 | $28.84 | $28.84 | $28.84 | $28.84 | $226.88 | 28 |
2016-08-02 | $28.83 | $28.83 | $28.83 | $28.83 | $226.82 | 20 |
2016-08-01 | $27.94 | $27.94 | $27.94 | $27.94 | $219.82 | 1 |
2016-07-29 | $27.94 | $27.94 | $27.94 | $27.94 | $219.82 | 0 |
2016-07-28 | $27.96 | $27.96 | $27.94 | $27.94 | $219.82 | 77 |
2016-07-27 | $28.15 | $28.15 | $28.15 | $28.15 | $221.47 | 0 |
2016-07-26 | $28.15 | $28.15 | $28.15 | $28.15 | $221.47 | 62 |
2016-07-25 | $28.31 | $28.31 | $28.25 | $28.25 | $222.24 | 31 |
2016-07-22 | $28.00 | $28.15 | $28.00 | $28.02 | $220.45 | 688 |
2016-07-21 | $28.51 | $28.71 | $28.50 | $28.71 | $225.88 | 143 |
2016-07-20 | $28.58 | $28.58 | $28.58 | $28.58 | $224.86 | 6 |
2016-07-19 | $28.38 | $28.65 | $28.21 | $28.58 | $224.86 | 186 |
2016-07-18 | $27.93 | $27.93 | $27.93 | $27.93 | $219.74 | 32 |
2016-07-15 | $28.14 | $28.15 | $28.14 | $28.15 | $221.47 | 151 |
2016-07-14 | $28.01 | $28.01 | $28.00 | $28.00 | $220.29 | 48 |
2016-07-13 | $28.10 | $28.37 | $28.10 | $28.35 | $223.01 | 1,305 |
2016-07-12 | $28.75 | $28.75 | $28.09 | $28.20 | $221.87 | 365 |
2016-07-11 | $29.42 | $29.42 | $28.86 | $28.86 | $227.06 | 534 |
2016-07-08 | $30.50 | $30.50 | $29.65 | $29.78 | $234.28 | 991 |
2016-07-07 | $31.43 | $31.44 | $31.06 | $31.06 | $244.37 | 333 |
2016-07-06 | $31.72 | $31.72 | $31.72 | $31.72 | $249.57 | 3 |
2016-07-05 | $31.72 | $31.72 | $31.72 | $31.72 | $249.57 | 23 |
2016-07-01 | $31.22 | $31.22 | $30.84 | $30.84 | $242.64 | 74 |
2016-06-30 | $32.45 | $32.45 | $32.25 | $32.25 | $253.73 | 282 |
2016-06-29 | $32.72 | $32.91 | $32.36 | $32.36 | $254.56 | 421 |
2016-06-28 | $33.45 | $33.83 | $33.45 | $33.57 | $264.12 | 107 |
2016-06-27 | $33.08 | $34.78 | $33.08 | $34.61 | $272.30 | 1,205 |
2016-06-24 | $32.49 | $32.50 | $32.00 | $32.44 | $255.25 | 1,536 |
2016-06-23 | $30.37 | $30.58 | $30.37 | $30.58 | $240.58 | 1,375 |
2016-06-22 | $31.50 | $31.50 | $31.50 | $31.50 | $247.83 | 12 |
2016-06-21 | $31.49 | $31.49 | $31.43 | $31.43 | $247.28 | 49 |
2016-06-20 | $30.54 | $31.35 | $30.54 | $31.35 | $246.65 | 62 |
2016-06-17 | $32.17 | $32.17 | $32.14 | $32.14 | $252.87 | 62 |
2016-06-16 | $32.55 | $32.55 | $31.84 | $31.84 | $250.51 | 140 |
2016-06-15 | $31.86 | $31.86 | $31.35 | $31.35 | $246.62 | 79 |
2016-06-14 | $32.01 | $32.01 | $32.01 | $32.01 | $251.87 | 15 |
2016-06-13 | $31.23 | $31.42 | $31.00 | $31.00 | $243.90 | 100 |
2016-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $243.90 | 200 |
2016-06-09 | $30.34 | $30.34 | $30.34 | $30.34 | $238.70 | 35 |
2016-06-08 | $30.09 | $30.09 | $29.76 | $29.76 | $234.14 | 112 |
2016-06-07 | $30.58 | $30.58 | $30.58 | $30.58 | $240.59 | 0 |
2016-06-06 | $31.01 | $31.01 | $30.53 | $30.58 | $240.59 | 73 |
2016-06-03 | $31.42 | $31.45 | $31.42 | $31.42 | $247.20 | 55 |
2016-06-02 | $31.25 | $31.31 | $31.00 | $31.00 | $243.90 | 218 |
2016-06-01 | $31.51 | $31.51 | $31.51 | $31.51 | $247.91 | 31 |
2016-05-31 | $31.93 | $31.93 | $31.80 | $31.80 | $250.19 | 61 |
2016-05-27 | $32.30 | $32.30 | $32.28 | $32.30 | $254.12 | 105 |
2016-05-26 | $32.31 | $32.32 | $32.31 | $32.32 | $254.28 | 129 |
2016-05-25 | $32.28 | $32.45 | $32.28 | $32.45 | $255.27 | 134 |
2016-05-24 | $33.50 | $33.50 | $33.50 | $33.50 | $263.54 | 30 |
2016-05-23 | $34.59 | $34.59 | $34.59 | $34.59 | $272.14 | 0 |
2016-05-20 | $34.34 | $34.59 | $34.34 | $34.59 | $272.14 | 37 |
2016-05-19 | $35.63 | $35.72 | $35.29 | $35.29 | $277.65 | 442 |
2016-05-18 | $34.39 | $34.75 | $34.39 | $34.75 | $273.40 | 35 |
2016-05-17 | $34.88 | $35.10 | $34.88 | $35.10 | $276.15 | 48 |
2016-05-16 | $33.84 | $33.84 | $33.84 | $33.84 | $266.25 | 23 |
2016-05-13 | $34.24 | $34.24 | $34.24 | $34.24 | $269.40 | 25 |
2016-05-12 | $33.53 | $33.53 | $33.53 | $33.53 | $263.80 | 0 |
2016-05-11 | $33.53 | $33.53 | $33.53 | $33.53 | $263.80 | 25 |
2016-05-10 | $34.02 | $34.02 | $34.02 | $34.02 | $267.66 | 0 |
2016-05-09 | $33.84 | $34.02 | $33.84 | $34.02 | $267.66 | 71 |
2016-05-06 | $33.91 | $33.91 | $33.91 | $33.91 | $266.80 | 17 |
2016-05-05 | $33.90 | $33.90 | $33.90 | $33.90 | $266.75 | 41 |
2016-05-04 | $34.20 | $34.20 | $33.40 | $33.40 | $262.74 | 88 |
2016-05-03 | $32.76 | $32.76 | $32.76 | $32.76 | $257.77 | 0 |
2016-05-02 | $32.76 | $32.76 | $32.76 | $32.76 | $257.77 | 16 |
2016-04-29 | $33.19 | $33.36 | $33.19 | $33.36 | $262.46 | 42 |
2016-04-28 | $31.76 | $31.76 | $31.76 | $31.76 | $249.88 | 31 |
2016-04-27 | $32.09 | $32.09 | $32.09 | $32.09 | $252.51 | 45 |
2016-04-26 | $33.30 | $33.30 | $33.30 | $33.30 | $261.99 | 0 |
2016-04-25 | $33.20 | $33.30 | $33.20 | $33.30 | $261.99 | 80 |
2016-04-22 | $32.45 | $32.45 | $32.45 | $32.45 | $255.31 | 0 |
2016-04-21 | $32.45 | $32.45 | $32.45 | $32.45 | $255.31 | 0 |
2016-04-20 | $32.43 | $32.45 | $32.35 | $32.45 | $255.31 | 144 |
2016-04-19 | $32.79 | $32.79 | $32.50 | $32.69 | $257.19 | 57 |
2016-04-18 | $33.26 | $33.26 | $33.01 | $33.15 | $260.81 | 146 |
2016-04-15 | $33.60 | $33.61 | $33.40 | $33.61 | $264.43 | 150 |
2016-04-14 | $33.54 | $33.67 | $33.44 | $33.66 | $264.83 | 1,542 |
2016-04-13 | $34.50 | $34.50 | $34.50 | $34.50 | $271.43 | 43 |
2016-04-12 | $35.44 | $35.60 | $35.00 | $35.00 | $275.33 | 76 |
2016-04-11 | $35.74 | $35.74 | $35.74 | $35.74 | $281.19 | 2 |
2016-04-08 | $35.74 | $35.74 | $35.74 | $35.74 | $281.19 | 0 |
2016-04-07 | $35.74 | $35.74 | $35.74 | $35.74 | $281.19 | 19 |
2016-04-06 | $34.60 | $34.60 | $34.60 | $34.60 | $272.22 | 15 |
2016-04-05 | $34.60 | $34.60 | $34.60 | $34.60 | $272.22 | 18 |
2016-04-04 | $33.68 | $34.60 | $33.68 | $34.60 | $272.22 | 94 |
2016-04-01 | $34.10 | $34.10 | $34.10 | $34.10 | $268.29 | 7 |
2016-03-31 | $34.10 | $34.10 | $34.10 | $34.10 | $268.29 | 98 |
2016-03-30 | $33.95 | $34.48 | $33.95 | $34.48 | $271.28 | 53 |
2016-03-29 | $36.10 | $36.29 | $34.30 | $34.30 | $269.86 | 171 |
2016-03-28 | $36.06 | $36.06 | $36.06 | $36.06 | $283.72 | 28 |
2016-03-24 | $35.07 | $35.07 | $35.07 | $35.07 | $275.92 | 0 |
2016-03-23 | $35.07 | $35.07 | $35.07 | $35.07 | $275.92 | 0 |
2016-03-22 | $35.34 | $35.34 | $35.07 | $35.07 | $275.92 | 156 |
2016-03-21 | $35.31 | $35.31 | $35.31 | $35.31 | $277.82 | 43 |
2016-03-18 | $35.99 | $35.99 | $35.12 | $35.13 | $276.39 | 476 |
2016-03-17 | $36.06 | $36.06 | $36.06 | $36.06 | $283.71 | 22 |
2016-03-16 | $37.71 | $37.71 | $37.71 | $37.71 | $296.65 | 0 |
2016-03-15 | $37.70 | $37.71 | $37.70 | $37.71 | $296.65 | 25 |
2016-03-14 | $36.48 | $36.56 | $36.36 | $36.56 | $287.64 | 103 |
2016-03-11 | $37.17 | $37.17 | $36.75 | $36.75 | $289.14 | 203 |
2016-03-10 | $37.06 | $37.17 | $37.06 | $37.17 | $292.44 | 25 |
2016-03-09 | $37.41 | $37.41 | $37.34 | $37.34 | $293.78 | 50 |
2016-03-08 | $36.40 | $37.35 | $36.40 | $37.35 | $293.86 | 296 |
2016-03-07 | $37.27 | $37.27 | $37.04 | $37.04 | $291.42 | 149 |
2016-03-04 | $37.45 | $37.45 | $36.65 | $36.73 | $288.98 | 107 |
2016-03-03 | $40.13 | $40.13 | $40.13 | $40.13 | $315.73 | 9 |
2016-03-02 | $40.13 | $40.13 | $40.13 | $40.13 | $315.73 | 7 |
2016-03-01 | $40.13 | $40.13 | $40.13 | $40.13 | $315.73 | 1 |
2016-02-29 | $40.13 | $40.13 | $40.13 | $40.13 | $315.73 | 12 |
2016-02-26 | $40.00 | $40.30 | $40.00 | $40.30 | $317.07 | 65 |
2016-02-25 | $40.92 | $40.92 | $40.92 | $40.92 | $321.94 | 26 |
2016-02-24 | $41.65 | $41.65 | $41.65 | $41.65 | $327.69 | 28 |
2016-02-23 | $41.57 | $41.84 | $41.57 | $41.65 | $327.69 | 70 |
2016-02-22 | $42.10 | $42.10 | $41.11 | $41.25 | $324.54 | 150 |
2016-02-19 | $42.56 | $42.56 | $42.56 | $42.56 | $334.85 | 6 |
2016-02-18 | $42.57 | $42.57 | $42.51 | $42.56 | $334.85 | 66 |
2016-02-17 | $42.34 | $42.75 | $42.34 | $42.58 | $335.00 | 225 |
2016-02-16 | $44.73 | $44.73 | $43.66 | $43.66 | $343.50 | 203 |
2016-02-12 | $47.07 | $47.07 | $46.42 | $46.42 | $365.20 | 82 |
2016-02-11 | $47.97 | $48.10 | $47.12 | $47.85 | $376.47 | 498 |
2016-02-10 | $45.42 | $45.42 | $45.42 | $45.42 | $357.32 | 12 |
2016-02-09 | $47.01 | $47.01 | $45.87 | $45.87 | $360.89 | 150 |
2016-02-08 | $46.61 | $46.75 | $45.99 | $45.99 | $361.86 | 225 |
2016-02-05 | $44.39 | $44.58 | $44.39 | $44.46 | $349.80 | 103 |
2016-02-04 | $42.50 | $42.50 | $42.50 | $42.50 | $334.41 | 72 |
2016-02-03 | $43.54 | $44.97 | $43.54 | $43.61 | $343.11 | 99 |
2016-02-02 | $43.72 | $43.72 | $43.72 | $43.72 | $343.94 | 16 |
2016-02-01 | $41.95 | $41.95 | $41.34 | $41.72 | $328.24 | 128 |
2016-01-29 | $43.30 | $43.30 | $41.93 | $41.93 | $329.89 | 165 |
2016-01-28 | $44.39 | $44.39 | $44.39 | $44.39 | $349.25 | 26 |
2016-01-27 | $43.35 | $44.74 | $43.35 | $44.74 | $351.99 | 104 |
2016-01-26 | $45.32 | $45.32 | $44.34 | $44.34 | $348.85 | 87 |
2016-01-25 | $44.88 | $44.88 | $44.88 | $44.88 | $353.10 | 33 |
2016-01-22 | $44.69 | $44.69 | $43.88 | $44.11 | $347.04 | 413 |
2016-01-21 | $46.86 | $46.86 | $44.62 | $45.45 | $357.58 | 444 |
2016-01-20 | $46.98 | $48.99 | $44.75 | $44.75 | $352.12 | 667 |
2016-01-19 | $45.00 | $46.74 | $45.00 | $45.81 | $360.40 | 250 |
2016-01-15 | $46.57 | $47.31 | $45.61 | $46.11 | $362.78 | 459 |
2016-01-14 | $45.68 | $45.68 | $44.00 | $44.00 | $346.18 | 326 |
2016-01-13 | $42.32 | $45.66 | $42.28 | $45.66 | $359.24 | 613 |
2016-01-12 | $42.93 | $44.28 | $42.93 | $44.28 | $348.38 | 106 |
2016-01-11 | $43.09 | $43.69 | $43.00 | $43.69 | $343.75 | 208 |
2016-01-08 | $41.65 | $42.99 | $41.65 | $42.99 | $338.23 | 157 |
2016-01-07 | $40.96 | $41.65 | $40.96 | $41.65 | $327.69 | 206 |
2016-01-06 | $40.29 | $40.29 | $39.22 | $40.00 | $314.71 | 84 |
2016-01-05 | $39.04 | $39.04 | $39.04 | $39.04 | $307.15 | 6 |
2016-01-04 | $38.25 | $39.46 | $38.25 | $39.04 | $307.15 | 117 |
2015-12-31 | $36.77 | $37.17 | $36.59 | $37.17 | $292.44 | 242 |
2015-12-30 | $36.13 | $36.13 | $36.13 | $36.13 | $284.26 | 17 |
2015-12-29 | $36.00 | $36.13 | $35.90 | $36.13 | $284.26 | 127 |
2015-12-28 | $36.64 | $36.64 | $36.36 | $36.43 | $286.62 | 262 |
2015-12-24 | $36.16 | $36.26 | $36.16 | $36.26 | $285.28 | 53 |
2015-12-23 | $36.64 | $36.92 | $36.29 | $36.35 | $285.99 | 230 |
2015-12-22 | $38.00 | $38.00 | $38.00 | $38.00 | $298.93 | 4 |
2015-12-21 | $38.00 | $38.00 | $37.96 | $38.00 | $298.93 | 96 |
2015-12-18 | $38.15 | $38.15 | $38.15 | $38.15 | $300.15 | 37 |
2015-12-17 | $36.95 | $36.95 | $36.72 | $36.72 | $288.86 | 250 |
2015-12-16 | $37.42 | $37.42 | $36.63 | $37.00 | $291.10 | 384 |
2015-12-15 | $38.03 | $38.03 | $38.03 | $38.03 | $299.21 | 70 |
2015-12-14 | $38.47 | $38.47 | $38.47 | $38.47 | $302.67 | 65 |
2015-12-11 | $37.48 | $38.04 | $37.29 | $38.04 | $299.29 | 127 |
2015-12-10 | $36.76 | $36.76 | $36.76 | $36.76 | $289.23 | 35 |
2015-12-09 | $35.68 | $36.99 | $35.68 | $36.99 | $291.02 | 114 |
2015-12-08 | $35.99 | $36.38 | $35.78 | $36.30 | $285.60 | 298 |
2015-12-07 | $35.76 | $35.76 | $35.76 | $35.76 | $281.35 | 28 |
2015-12-04 | $33.60 | $33.60 | $33.60 | $33.60 | $264.35 | 0 |
2015-12-03 | $33.60 | $33.60 | $33.60 | $33.60 | $264.35 | 0 |
2015-12-02 | $33.60 | $33.60 | $33.60 | $33.60 | $264.35 | 0 |
2015-12-01 | $33.83 | $33.83 | $33.60 | $33.60 | $264.35 | 126 |
2015-11-30 | $34.12 | $34.12 | $34.12 | $34.12 | $268.44 | 7 |
2015-11-27 | $34.12 | $34.12 | $34.12 | $34.12 | $268.44 | 34 |
2015-11-25 | $35.31 | $35.31 | $35.31 | $35.31 | $277.77 | 0 |
2015-11-24 | $35.05 | $35.31 | $35.05 | $35.31 | $277.77 | 46 |
2015-11-23 | $35.87 | $35.87 | $35.87 | $35.87 | $282.21 | 0 |
2015-11-20 | $35.87 | $35.87 | $35.87 | $35.87 | $282.21 | 2 |
2015-11-19 | $36.11 | $36.11 | $35.87 | $35.87 | $282.21 | 84 |
2015-11-18 | $36.18 | $36.18 | $36.18 | $36.18 | $284.66 | 45 |
2015-11-17 | $36.74 | $36.74 | $36.64 | $36.64 | $288.26 | 55 |
2015-11-16 | $37.68 | $37.68 | $37.50 | $37.50 | $295.04 | 53 |
2015-11-13 | $37.34 | $37.40 | $36.47 | $37.20 | $292.68 | 271 |
2015-11-12 | $36.56 | $36.56 | $36.56 | $36.56 | $287.63 | 150 |
2015-11-11 | $35.46 | $35.46 | $35.42 | $35.42 | $278.69 | 86 |
2015-11-10 | $34.50 | $34.50 | $34.50 | $34.50 | $271.43 | 21 |
2015-11-09 | $34.50 | $34.50 | $34.50 | $34.50 | $271.43 | 25 |
2015-11-06 | $34.69 | $34.69 | $34.69 | $34.69 | $272.93 | 6 |
2015-11-05 | $34.69 | $34.69 | $34.69 | $34.69 | $272.93 | 0 |
2015-11-04 | $34.50 | $34.96 | $34.50 | $34.69 | $272.93 | 92 |
2015-11-03 | $35.02 | $35.02 | $35.02 | $35.02 | $275.53 | 14 |
2015-11-02 | $35.90 | $35.90 | $35.02 | $35.02 | $275.53 | 84 |
2015-10-30 | $35.83 | $35.83 | $35.83 | $35.83 | $281.90 | 1 |
2015-10-29 | $35.57 | $35.93 | $35.57 | $35.83 | $281.90 | 72 |
2015-10-28 | $35.86 | $35.98 | $35.73 | $35.73 | $281.11 | 80 |
2015-10-27 | $36.97 | $36.98 | $36.97 | $36.98 | $290.95 | 25 |
2015-10-26 | $36.72 | $36.72 | $36.72 | $36.72 | $288.89 | 0 |
2015-10-23 | $36.71 | $36.72 | $36.55 | $36.72 | $288.89 | 102 |
2015-10-22 | $36.62 | $36.84 | $36.62 | $36.76 | $289.24 | 93 |
2015-10-21 | $36.59 | $36.59 | $36.59 | $36.59 | $287.88 | 19 |
2015-10-20 | $36.52 | $36.52 | $36.52 | $36.52 | $287.33 | 0 |
2015-10-19 | $36.52 | $36.52 | $36.52 | $36.52 | $287.33 | 60 |
2015-10-16 | $36.52 | $37.02 | $36.52 | $37.02 | $291.26 | 74 |
2015-10-15 | $37.85 | $38.68 | $37.74 | $38.68 | $304.30 | 83 |
2015-10-14 | $37.71 | $37.71 | $37.25 | $37.25 | $293.07 | 47 |
2015-10-13 | $36.58 | $36.70 | $36.32 | $36.70 | $288.74 | 114 |
2015-10-12 | $36.45 | $36.45 | $36.45 | $36.45 | $286.78 | 37 |
2015-10-09 | $36.35 | $36.74 | $36.35 | $36.68 | $288.56 | 104 |
2015-10-08 | $37.41 | $37.41 | $36.81 | $36.81 | $289.61 | 109 |
2015-10-07 | $38.25 | $38.71 | $37.86 | $37.86 | $297.87 | 172 |
2015-10-06 | $39.33 | $39.33 | $38.19 | $38.89 | $305.99 | 229 |
2015-10-05 | $39.00 | $39.01 | $38.80 | $38.80 | $305.26 | 57 |
2015-10-02 | $42.25 | $42.89 | $41.00 | $41.00 | $322.57 | 159 |
2015-10-01 | $41.79 | $41.79 | $41.79 | $41.79 | $328.75 | 37 |
2015-09-30 | $41.40 | $41.84 | $41.40 | $41.50 | $326.51 | 227 |
2015-09-29 | $42.14 | $42.68 | $41.64 | $42.68 | $335.79 | 293 |
2015-09-28 | $41.24 | $41.98 | $41.24 | $41.98 | $330.31 | 53 |
2015-09-25 | $39.48 | $39.79 | $39.48 | $39.75 | $312.74 | 50 |
2015-09-24 | $40.30 | $40.30 | $39.79 | $39.79 | $313.07 | 54 |
2015-09-23 | $39.63 | $40.00 | $39.58 | $39.61 | $311.62 | 357 |
2015-09-22 | $39.43 | $40.05 | $39.30 | $39.87 | $313.71 | 200 |
2015-09-21 | $38.69 | $38.69 | $38.62 | $38.63 | $303.93 | 200 |
2015-09-18 | $38.25 | $38.49 | $38.25 | $38.49 | $302.83 | 38 |
2015-09-17 | $36.53 | $36.92 | $36.53 | $36.92 | $290.47 | 229 |
2015-09-16 | $38.51 | $38.51 | $38.08 | $38.08 | $299.60 | 200 |
2015-09-15 | $38.92 | $38.92 | $38.32 | $38.36 | $301.80 | 216 |
2015-09-14 | $39.37 | $39.48 | $39.20 | $39.20 | $308.41 | 153 |
2015-09-11 | $39.76 | $39.76 | $39.28 | $39.28 | $309.04 | 33 |
2015-09-10 | $39.51 | $39.64 | $39.24 | $39.45 | $310.38 | 248 |
2015-09-09 | $38.69 | $38.91 | $38.69 | $38.89 | $305.97 | 72 |
2015-09-08 | $40.55 | $40.55 | $40.55 | $40.55 | $319.03 | 5 |
2015-09-04 | $40.71 | $40.71 | $40.50 | $40.55 | $319.03 | 121 |
2015-09-03 | $39.55 | $39.55 | $39.10 | $39.14 | $307.94 | 112 |
2015-09-02 | $39.91 | $40.99 | $39.91 | $40.20 | $316.28 | 197 |