ProShares UltraPro Short Dow30 (SDOW) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.84 ($-1.16) -2.11%
ProShares UltraPro Short Dow30 - Daily Information
Click for more stock information on ProShares UltraPro Short Dow30.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $55.03 |
Previous Close | $53.84 |
High | $55.05 |
Low | $53.37 |
Adjusted Open | $55.03 |
Previous Adjusted Close | $53.84 |
Adjusted High | $55.05 |
Adjusted Low | $53.37 |
About ProShares UltraPro Short Dow30 (SDOW)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is a price-weighted index and includes 30 large-cap, “blue-chip” U.S. stocks, excluding utility and transportation companies. While stock selection is not governed by quantitative rules, a stock typically is added only if the company has an excellent reputation, demonstrates sustained growth and is of interest to a large number of investors. Companies should be incorporated and headquartered in the U.S. In addition, a plurality of revenues should be derived from the U.S. Maintaining adequate sector representation within the Index is also a consideration in the selection process for the Dow Jones Industrial Average™. Changes to the Index are made on an as needed basis. There is no annual or semi-annual reconstitution. Rather, changes in response to corporate actions and market developments can be made at any time. The Index is published under the Bloomberg ticker symbol “INDU.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-3x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times the inverse (-3x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraPro Short Dow30 (SDOW)
Historical Stock Data for ProShares UltraPro Short Dow30 (SDOW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $55.03 | $55.05 | $53.37 | $53.84 | $53.84 | 1,930,174 |
2025-04-28 | $55.24 | $56.47 | $54.20 | $55.00 | $55.00 | 2,203,459 |
2025-04-25 | $55.95 | $57.08 | $55.35 | $55.46 | $55.46 | 2,234,562 |
2025-04-24 | $57.83 | $58.56 | $55.12 | $55.48 | $55.48 | 1,878,599 |
2025-04-23 | $56.06 | $58.09 | $54.06 | $57.63 | $57.63 | 3,783,663 |
2025-04-22 | $62.33 | $62.80 | $58.99 | $59.43 | $59.43 | 3,308,732 |
2025-04-21 | $61.50 | $66.09 | $61.33 | $64.59 | $64.59 | 2,484,054 |
2025-04-17 | $60.00 | $60.89 | $58.78 | $60.04 | $60.04 | 2,803,083 |
2025-04-16 | $55.44 | $58.78 | $54.62 | $57.68 | $57.68 | 2,652,226 |
2025-04-15 | $54.00 | $54.90 | $53.10 | $54.80 | $54.80 | 3,164,979 |
2025-04-14 | $53.21 | $55.65 | $53.11 | $54.09 | $54.09 | 3,210,063 |
2025-04-11 | $58.90 | $59.65 | $54.60 | $55.56 | $55.56 | 9,664,167 |
2025-04-10 | $56.61 | $62.75 | $56.42 | $58.16 | $58.16 | 16,007,226 |
2025-04-09 | $73.28 | $73.28 | $53.09 | $54.14 | $54.14 | 15,640,281 |
2025-04-08 | $61.45 | $73.64 | $60.97 | $70.59 | $70.59 | 14,757,046 |
2025-04-07 | $73.53 | $75.95 | $62.32 | $68.96 | $68.96 | 19,075,581 |
2025-04-04 | $62.04 | $67.25 | $61.31 | $67.05 | $67.05 | 6,548,593 |
2025-04-03 | $55.47 | $57.65 | $55.24 | $57.50 | $57.50 | 4,535,880 |
2025-04-02 | $53.52 | $53.60 | $50.79 | $51.44 | $51.44 | 3,633,978 |
2025-04-01 | $52.73 | $54.00 | $51.67 | $52.28 | $52.28 | 3,260,586 |
2025-03-31 | $55.14 | $55.43 | $51.59 | $52.19 | $52.19 | 2,877,010 |
2025-03-28 | $51.49 | $53.93 | $51.34 | $53.77 | $53.77 | 3,110,561 |
2025-03-27 | $50.80 | $51.60 | $50.29 | $51.08 | $51.08 | 2,466,513 |
2025-03-26 | $49.84 | $50.96 | $49.20 | $50.59 | $50.59 | 2,482,998 |
2025-03-25 | $50.43 | $51.12 | $50.25 | $50.62 | $50.01 | 1,684,227 |
2025-03-24 | $51.53 | $51.72 | $50.44 | $50.71 | $50.71 | 2,618,908 |
2025-03-21 | $54.24 | $54.95 | $52.76 | $52.88 | $52.88 | 2,518,237 |
2025-03-20 | $53.76 | $53.88 | $51.79 | $52.90 | $52.90 | 2,040,264 |
2025-03-19 | $53.89 | $54.24 | $51.97 | $52.77 | $52.77 | 2,373,115 |
2025-03-18 | $53.55 | $54.95 | $53.47 | $54.28 | $54.28 | 1,768,472 |
2025-03-17 | $54.88 | $54.95 | $52.61 | $53.24 | $53.24 | 1,924,714 |
2025-03-14 | $56.62 | $57.06 | $54.51 | $54.74 | $54.74 | 3,291,249 |
2025-03-13 | $55.61 | $58.04 | $55.26 | $57.42 | $57.42 | 2,562,637 |
2025-03-12 | $54.17 | $56.70 | $53.87 | $55.33 | $55.33 | 4,110,007 |
2025-03-11 | $53.59 | $55.93 | $53.36 | $54.98 | $54.98 | 4,662,631 |
2025-03-10 | $51.79 | $54.16 | $50.85 | $53.12 | $53.12 | 3,340,052 |
2025-03-07 | $51.55 | $52.29 | $49.69 | $50.08 | $50.08 | 5,876,659 |
2025-03-06 | $50.73 | $51.45 | $49.40 | $50.79 | $50.79 | 4,280,332 |
2025-03-05 | $51.12 | $51.40 | $48.83 | $49.28 | $49.28 | 3,250,283 |
2025-03-04 | $49.59 | $51.57 | $49.09 | $50.96 | $50.96 | 5,749,921 |
2025-03-03 | $46.36 | $49.58 | $46.00 | $48.74 | $48.74 | 4,044,864 |
2025-02-28 | $48.50 | $49.20 | $46.56 | $46.69 | $46.69 | 4,366,516 |
2025-02-27 | $48.00 | $48.76 | $46.56 | $48.68 | $48.68 | 3,870,108 |
2025-02-26 | $47.32 | $48.44 | $46.64 | $47.98 | $47.98 | 2,820,515 |
2025-02-25 | $47.60 | $48.54 | $46.93 | $47.39 | $47.39 | 2,720,728 |
2025-02-24 | $47.47 | $48.30 | $47.13 | $47.88 | $47.88 | 2,625,671 |
2025-02-21 | $46.47 | $48.24 | $46.37 | $48.00 | $48.00 | 2,669,510 |
2025-02-20 | $44.74 | $46.31 | $44.63 | $45.60 | $45.60 | 1,902,435 |
2025-02-19 | $44.86 | $45.21 | $44.27 | $44.31 | $44.31 | 1,545,421 |
2025-02-18 | $44.70 | $45.19 | $44.48 | $44.50 | $44.50 | 1,765,410 |
2025-02-14 | $44.12 | $44.64 | $43.85 | $44.50 | $44.50 | 1,423,618 |
2025-02-13 | $44.61 | $45.09 | $43.83 | $44.04 | $44.04 | 2,313,110 |
2025-02-12 | $45.45 | $45.85 | $44.75 | $45.06 | $45.06 | 2,469,764 |
2025-02-11 | $45.15 | $45.19 | $44.21 | $44.32 | $44.32 | 1,668,781 |
2025-02-10 | $44.39 | $45.22 | $44.24 | $44.71 | $44.71 | 1,954,627 |
2025-02-07 | $43.83 | $45.31 | $43.63 | $45.19 | $45.19 | 3,228,699 |
2025-02-06 | $43.27 | $44.47 | $43.22 | $43.88 | $43.88 | 2,147,629 |
2025-02-05 | $44.37 | $45.06 | $43.45 | $43.51 | $43.51 | 1,794,887 |
2025-02-04 | $44.80 | $45.10 | $44.27 | $44.41 | $44.41 | 1,996,438 |
2025-02-03 | $46.08 | $46.42 | $44.28 | $44.78 | $44.78 | 6,125,596 |
2025-01-31 | $43.06 | $44.52 | $42.97 | $44.43 | $44.43 | 3,202,121 |
2025-01-30 | $44.04 | $44.09 | $42.98 | $43.38 | $43.38 | 2,369,293 |
2025-01-29 | $43.54 | $44.23 | $43.12 | $43.84 | $43.84 | 2,651,750 |
2025-01-28 | $43.80 | $44.11 | $43.05 | $43.47 | $43.47 | 1,939,144 |
2025-01-27 | $45.76 | $45.79 | $43.76 | $43.80 | $43.80 | 3,543,464 |
2025-01-24 | $44.51 | $44.93 | $44.29 | $44.70 | $44.70 | 1,734,235 |
2025-01-23 | $45.44 | $45.47 | $44.25 | $44.28 | $44.28 | 2,318,797 |
2025-01-22 | $45.45 | $45.79 | $45.28 | $45.48 | $45.48 | 1,700,494 |
2025-01-21 | $47.09 | $47.10 | $45.76 | $45.81 | $45.81 | 2,879,130 |
2025-01-17 | $47.68 | $47.86 | $47.05 | $47.64 | $47.64 | 2,820,459 |
2025-01-16 | $48.47 | $48.90 | $48.19 | $48.64 | $48.64 | 2,012,877 |
2025-01-15 | $48.64 | $49.02 | $48.04 | $48.41 | $48.41 | 3,422,825 |
2025-01-14 | $51.02 | $52.22 | $50.78 | $50.91 | $50.91 | 2,426,358 |
2025-01-13 | $53.29 | $53.39 | $51.61 | $51.72 | $51.72 | 2,541,663 |
2025-01-10 | $51.27 | $53.22 | $51.26 | $53.04 | $53.04 | 3,243,916 |
2025-01-08 | $50.82 | $51.57 | $50.40 | $50.55 | $50.55 | 2,104,263 |
2025-01-07 | $49.54 | $51.33 | $49.39 | $50.80 | $50.80 | 2,909,291 |
2025-01-06 | $49.56 | $50.51 | $48.75 | $50.16 | $50.16 | 1,913,574 |
2025-01-03 | $50.59 | $51.17 | $49.90 | $50.13 | $50.13 | 1,961,868 |
2025-01-02 | $49.66 | $52.04 | $49.42 | $51.27 | $51.27 | 3,321,021 |
2024-12-31 | $50.13 | $51.15 | $49.85 | $50.66 | $50.66 | 2,464,188 |
2024-12-30 | $50.59 | $51.60 | $49.84 | $50.50 | $50.50 | 2,812,225 |
2024-12-27 | $48.81 | $49.86 | $48.26 | $49.01 | $49.01 | 2,367,557 |
2024-12-26 | $48.63 | $48.65 | $47.73 | $47.90 | $47.90 | 1,279,441 |
2024-12-24 | $49.35 | $49.54 | $48.07 | $48.11 | $48.11 | 1,064,178 |
2024-12-23 | $49.86 | $50.64 | $49.12 | $49.32 | $49.32 | 2,105,385 |
2024-12-20 | $52.98 | $53.08 | $49.25 | $50.55 | $49.38 | 4,931,242 |
2024-12-19 | $51.33 | $52.46 | $50.78 | $52.41 | $51.20 | 5,192,741 |
2024-12-18 | $48.56 | $52.58 | $47.87 | $52.50 | $51.29 | 4,205,822 |
2024-12-17 | $48.47 | $49.04 | $48.26 | $48.68 | $47.56 | 2,251,284 |
2024-12-16 | $47.31 | $47.86 | $46.99 | $47.74 | $46.64 | 2,247,938 |
2024-12-13 | $46.90 | $47.53 | $46.69 | $47.40 | $46.31 | 2,359,197 |
2024-12-12 | $46.34 | $47.09 | $46.14 | $47.05 | $45.96 | 2,091,352 |
2024-12-11 | $45.81 | $46.33 | $45.61 | $46.32 | $45.25 | 3,572,348 |
2024-12-10 | $45.67 | $46.14 | $45.27 | $45.94 | $44.88 | 2,370,874 |
2024-12-09 | $44.69 | $45.56 | $44.50 | $45.48 | $44.43 | 1,961,875 |
2024-12-06 | $44.13 | $44.92 | $43.97 | $44.82 | $43.78 | 3,170,894 |
2024-12-05 | $43.76 | $44.39 | $43.50 | $44.30 | $43.28 | 1,463,568 |
2024-12-04 | $43.94 | $44.26 | $43.44 | $43.63 | $42.62 | 3,493,952 |
2024-12-03 | $44.13 | $44.89 | $44.00 | $44.51 | $43.48 | 2,237,739 |
2024-12-02 | $43.69 | $44.48 | $43.57 | $44.25 | $43.23 | 2,770,657 |
2024-11-29 | $44.36 | $44.37 | $43.46 | $43.81 | $43.81 | 1,822,621 |
2024-11-27 | $44.04 | $44.55 | $43.60 | $44.46 | $44.46 | 2,743,736 |
2024-11-26 | $44.77 | $45.34 | $43.95 | $44.08 | $44.08 | 3,446,723 |
2024-11-25 | $44.75 | $45.11 | $44.19 | $44.46 | $44.46 | 4,767,932 |
2024-11-22 | $46.94 | $47.03 | $45.67 | $45.80 | $45.80 | 5,309,054 |
2024-11-21 | $48.10 | $48.86 | $46.56 | $47.10 | $47.10 | 5,753,930 |
2024-11-20 | $48.90 | $49.78 | $48.41 | $48.61 | $48.61 | 3,405,808 |
2024-11-19 | $49.80 | $50.18 | $48.66 | $49.10 | $49.10 | 2,741,100 |
2024-11-18 | $48.63 | $48.94 | $48.23 | $48.63 | $48.63 | 2,194,161 |
2024-11-15 | $48.00 | $48.80 | $47.84 | $48.47 | $48.47 | 3,052,135 |
2024-11-14 | $46.54 | $47.65 | $46.43 | $47.47 | $47.47 | 2,187,075 |
2024-11-13 | $46.73 | $47.20 | $46.21 | $46.78 | $46.78 | 2,948,385 |
2024-11-12 | $45.60 | $46.99 | $45.39 | $46.89 | $46.89 | 3,992,368 |
2024-11-11 | $46.09 | $46.10 | $45.15 | $45.73 | $45.73 | 3,989,630 |
2024-11-08 | $47.25 | $47.54 | $46.18 | $46.66 | $46.66 | 4,124,695 |
2024-11-07 | $47.41 | $47.77 | $47.18 | $47.48 | $47.48 | 2,065,121 |
2024-11-06 | $12.12 | $12.20 | $11.82 | $11.88 | $47.52 | 8,551,432 |
2024-11-05 | $13.67 | $13.73 | $13.25 | $13.27 | $53.08 | 4,807,267 |
2024-11-04 | $13.51 | $13.84 | $13.47 | $13.69 | $54.76 | 4,809,211 |
2024-11-01 | $13.53 | $13.56 | $13.17 | $13.46 | $53.84 | 5,468,530 |
2024-10-31 | $13.55 | $13.77 | $13.48 | $13.70 | $54.80 | 4,473,990 |
2024-10-30 | $13.29 | $13.33 | $13.04 | $13.31 | $53.24 | 4,354,655 |
2024-10-29 | $13.25 | $13.30 | $13.00 | $13.23 | $52.92 | 3,958,967 |
2024-10-28 | $13.13 | $13.16 | $13.01 | $13.09 | $52.36 | 4,210,635 |
2024-10-25 | $12.95 | $13.42 | $12.90 | $13.34 | $53.36 | 4,239,376 |
2024-10-24 | $13.03 | $13.26 | $13.00 | $13.08 | $52.32 | 4,152,043 |
2024-10-23 | $12.79 | $13.15 | $12.73 | $12.96 | $51.84 | 4,420,299 |
2024-10-22 | $12.74 | $12.78 | $12.48 | $12.58 | $50.32 | 3,197,830 |
2024-10-21 | $12.32 | $12.63 | $12.27 | $12.58 | $50.32 | 3,758,216 |
2024-10-18 | $12.32 | $12.49 | $12.24 | $12.29 | $49.16 | 2,951,234 |
2024-10-17 | $12.29 | $12.41 | $12.26 | $12.31 | $49.24 | 3,226,690 |
2024-10-16 | $12.75 | $12.78 | $12.41 | $12.45 | $49.80 | 3,353,400 |
2024-10-15 | $12.56 | $12.76 | $12.50 | $12.72 | $50.88 | 4,858,159 |
2024-10-14 | $12.66 | $12.76 | $12.37 | $12.42 | $49.68 | 3,269,349 |
2024-10-11 | $12.93 | $12.95 | $12.58 | $12.62 | $12.62 | 16,484,177 |
2024-10-10 | $12.93 | $13.11 | $12.92 | $12.97 | $12.97 | 14,196,401 |
2024-10-09 | $13.31 | $13.40 | $12.87 | $12.91 | $12.91 | 18,763,594 |
2024-10-08 | $13.34 | $13.51 | $13.27 | $13.31 | $13.31 | 12,533,681 |
2024-10-07 | $13.19 | $13.55 | $13.12 | $13.43 | $13.43 | 15,865,034 |
2024-10-04 | $13.17 | $13.42 | $13.05 | $13.07 | $13.07 | 26,237,688 |
2024-10-03 | $13.34 | $13.54 | $13.26 | $13.38 | $13.38 | 21,532,033 |
2024-10-02 | $13.20 | $13.41 | $13.13 | $13.19 | $13.19 | 18,183,079 |
2024-10-01 | $13.14 | $13.43 | $13.07 | $13.23 | $13.23 | 25,631,167 |
2024-09-30 | $13.13 | $13.43 | $13.05 | $13.07 | $13.07 | 17,901,003 |
2024-09-27 | $13.09 | $13.14 | $12.77 | $13.07 | $13.07 | 16,934,264 |
2024-09-26 | $13.22 | $13.32 | $13.13 | $13.18 | $13.18 | 15,281,085 |
2024-09-25 | $13.10 | $13.48 | $13.06 | $13.42 | $13.42 | 12,758,487 |
2024-09-24 | $13.40 | $13.52 | $13.30 | $13.36 | $13.13 | 9,803,810 |
2024-09-23 | $13.45 | $13.55 | $13.39 | $13.44 | $13.21 | 12,961,611 |
2024-09-20 | $13.60 | $13.69 | $13.42 | $13.50 | $13.27 | 13,985,024 |
2024-09-19 | $13.45 | $13.72 | $13.37 | $13.52 | $13.29 | 18,066,181 |
2024-09-18 | $13.91 | $14.10 | $13.54 | $14.04 | $13.80 | 20,988,392 |
2024-09-17 | $13.81 | $14.06 | $13.70 | $13.92 | $13.68 | 14,906,107 |
2024-09-16 | $13.99 | $14.07 | $13.78 | $13.89 | $13.65 | 12,264,446 |
2024-09-13 | $14.38 | $14.40 | $13.99 | $14.13 | $13.89 | 16,954,741 |
2024-09-12 | $14.67 | $14.91 | $14.42 | $14.43 | $14.18 | 15,322,046 |
2024-09-11 | $14.94 | $15.64 | $14.64 | $14.71 | $14.46 | 20,003,347 |
2024-09-10 | $14.60 | $15.17 | $14.60 | $14.82 | $14.57 | 17,409,138 |
2024-09-09 | $14.90 | $15.05 | $14.51 | $14.71 | $14.46 | 21,192,018 |
2024-09-06 | $14.74 | $15.31 | $14.52 | $15.23 | $14.97 | 28,016,833 |
2024-09-05 | $14.47 | $15.04 | $14.43 | $14.76 | $14.51 | 16,647,648 |
2024-09-04 | $14.60 | $14.69 | $14.33 | $14.55 | $14.30 | 18,581,564 |
2024-09-03 | $14.16 | $14.73 | $14.07 | $14.57 | $14.32 | 20,167,716 |
2024-08-30 | $14.12 | $14.38 | $13.92 | $13.95 | $13.71 | 14,984,912 |
2024-08-29 | $14.11 | $14.44 | $13.91 | $14.17 | $13.93 | 22,019,035 |
2024-08-28 | $14.29 | $14.70 | $14.16 | $14.43 | $14.18 | 14,700,656 |
2024-08-27 | $14.30 | $14.42 | $14.23 | $14.26 | $14.02 | 12,285,309 |
2024-08-26 | $14.30 | $14.38 | $14.08 | $14.27 | $14.03 | 12,140,440 |
2024-08-23 | $14.62 | $14.70 | $14.30 | $14.34 | $14.10 | 17,435,095 |
2024-08-22 | $14.55 | $14.96 | $14.48 | $14.81 | $14.56 | 11,372,105 |
2024-08-21 | $14.60 | $14.79 | $14.52 | $14.63 | $14.38 | 11,597,312 |
2024-08-20 | $14.66 | $14.76 | $14.58 | $14.68 | $14.43 | 8,550,681 |
2024-08-19 | $14.79 | $14.80 | $14.58 | $14.61 | $14.36 | 9,113,035 |
2024-08-16 | $15.03 | $15.09 | $14.78 | $14.85 | $14.60 | 11,893,398 |
2024-08-15 | $15.09 | $15.28 | $14.93 | $14.95 | $14.70 | 13,266,150 |
2024-08-14 | $15.89 | $15.94 | $15.54 | $15.63 | $15.36 | 14,564,341 |
2024-08-13 | $16.24 | $16.37 | $15.86 | $15.90 | $15.63 | 13,047,852 |
2024-08-12 | $16.13 | $16.53 | $16.12 | $16.40 | $16.12 | 13,105,707 |
2024-08-09 | $16.34 | $16.55 | $16.05 | $16.21 | $16.21 | 14,819,496 |
2024-08-08 | $16.93 | $16.96 | $16.18 | $16.27 | $16.27 | 21,752,582 |
2024-08-07 | $16.53 | $17.21 | $16.25 | $17.16 | $17.16 | 22,863,665 |
2024-08-06 | $17.20 | $17.36 | $16.25 | $16.86 | $16.86 | 26,106,447 |
2024-08-05 | $17.32 | $17.50 | $16.85 | $17.23 | $17.23 | 47,017,382 |
2024-08-02 | $15.70 | $16.42 | $15.65 | $16.01 | $16.01 | 31,629,620 |
2024-08-01 | $14.58 | $15.54 | $14.46 | $15.29 | $15.29 | 23,329,839 |
2024-07-31 | $14.81 | $14.94 | $14.33 | $14.71 | $14.71 | 23,062,739 |
2024-07-30 | $15.00 | $15.07 | $14.68 | $14.84 | $14.84 | 19,911,386 |
2024-07-29 | $14.88 | $15.21 | $14.86 | $15.04 | $15.04 | 17,466,366 |
2024-07-26 | $15.46 | $15.47 | $14.77 | $14.97 | $14.97 | 29,480,757 |
2024-07-25 | $15.81 | $15.85 | $15.13 | $15.70 | $15.70 | 23,982,454 |
2024-07-24 | $15.45 | $15.86 | $15.35 | $15.79 | $15.79 | 18,713,956 |
2024-07-23 | $15.15 | $15.28 | $15.04 | $15.24 | $15.24 | 11,786,103 |
2024-07-22 | $15.17 | $15.38 | $15.09 | $15.16 | $15.16 | 16,924,700 |
2024-07-19 | $15.02 | $15.40 | $14.95 | $15.30 | $15.30 | 19,575,019 |
2024-07-18 | $14.46 | $14.94 | $14.13 | $14.87 | $14.87 | 23,383,734 |
2024-07-17 | $14.68 | $14.68 | $14.27 | $14.31 | $14.31 | 25,035,963 |
2024-07-16 | $15.22 | $15.22 | $14.52 | $14.55 | $14.55 | 25,067,078 |
2024-07-15 | $15.41 | $15.50 | $15.24 | $15.40 | $15.40 | 25,683,038 |
2024-07-12 | $15.79 | $15.88 | $15.34 | $15.62 | $15.62 | 21,568,323 |
2024-07-11 | $15.93 | $16.08 | $15.76 | $15.91 | $15.91 | 21,223,452 |
2024-07-10 | $16.49 | $16.53 | $15.92 | $15.95 | $15.95 | 11,937,541 |
2024-07-09 | $16.45 | $16.67 | $16.23 | $16.48 | $16.48 | 8,230,433 |
2024-07-08 | $16.29 | $16.50 | $16.00 | $16.41 | $16.41 | 10,696,706 |
2024-07-05 | $16.43 | $16.63 | $16.33 | $16.37 | $16.37 | 11,358,310 |
2024-07-03 | $16.34 | $16.54 | $16.30 | $16.45 | $16.45 | 8,451,916 |
2024-07-02 | $16.69 | $16.71 | $16.38 | $16.38 | $16.38 | 10,473,585 |
2024-07-01 | $16.52 | $16.76 | $16.23 | $16.59 | $16.59 | 18,289,120 |
2024-06-28 | $16.60 | $16.88 | $16.23 | $16.63 | $16.63 | 23,296,092 |
2024-06-27 | $16.67 | $16.73 | $16.44 | $16.55 | $16.55 | 10,401,376 |
2024-06-26 | $16.74 | $16.86 | $16.52 | $16.58 | $16.58 | 9,296,364 |
2024-06-25 | $16.56 | $17.03 | $16.48 | $16.88 | $16.60 | 11,004,991 |
2024-06-24 | $16.69 | $16.76 | $16.29 | $16.49 | $16.22 | 11,832,147 |
2024-06-21 | $16.78 | $16.94 | $16.68 | $16.82 | $16.54 | 11,741,570 |
2024-06-20 | $17.26 | $17.31 | $16.68 | $16.82 | $16.54 | 11,976,227 |
2024-06-18 | $17.23 | $17.35 | $17.06 | $17.19 | $16.91 | 9,857,488 |
2024-06-17 | $17.71 | $17.74 | $17.17 | $17.25 | $16.97 | 9,161,182 |
2024-06-14 | $17.78 | $17.92 | $17.52 | $17.55 | $17.26 | 12,328,298 |
2024-06-13 | $17.47 | $17.76 | $17.35 | $17.44 | $17.15 | 8,899,000 |
2024-06-12 | $16.79 | $17.46 | $16.76 | $17.33 | $17.05 | 18,535,514 |
2024-06-11 | $17.32 | $17.69 | $17.25 | $17.28 | $17.00 | 9,588,239 |
2024-06-10 | $17.28 | $17.38 | $17.09 | $17.11 | $16.83 | 10,517,240 |
2024-06-07 | $17.15 | $17.28 | $16.78 | $17.19 | $17.19 | 15,623,691 |
2024-06-06 | $17.13 | $17.26 | $16.89 | $17.06 | $17.06 | 12,957,741 |
2024-06-05 | $17.15 | $17.50 | $17.09 | $17.16 | $17.16 | 11,629,557 |
2024-06-04 | $17.63 | $17.69 | $17.16 | $17.28 | $17.28 | 13,517,182 |
2024-06-03 | $17.23 | $17.89 | $17.23 | $17.46 | $17.46 | 15,377,126 |
2024-05-31 | $18.03 | $18.15 | $17.25 | $17.27 | $17.27 | 15,713,545 |
2024-05-30 | $18.10 | $18.25 | $17.96 | $18.10 | $18.10 | 14,913,227 |
2024-05-29 | $17.54 | $17.70 | $17.50 | $17.65 | $17.65 | 13,038,311 |
2024-05-28 | $16.96 | $17.32 | $16.91 | $17.12 | $17.12 | 14,076,013 |
2024-05-24 | $16.77 | $16.91 | $16.64 | $16.84 | $16.84 | 12,999,554 |
2024-05-23 | $16.06 | $16.88 | $16.05 | $16.81 | $16.81 | 19,041,196 |
2024-05-22 | $15.91 | $16.21 | $15.80 | $16.07 | $16.07 | 9,256,751 |
2024-05-21 | $15.88 | $15.93 | $15.78 | $15.80 | $15.80 | 6,094,178 |
2024-05-20 | $15.68 | $15.91 | $15.57 | $15.88 | $15.88 | 8,756,652 |
2024-05-17 | $15.75 | $15.84 | $15.65 | $15.65 | $15.65 | 8,166,244 |
2024-05-16 | $15.73 | $15.82 | $15.59 | $15.80 | $15.80 | 10,175,040 |
2024-05-15 | $16.03 | $16.06 | $15.74 | $15.77 | $15.77 | 9,680,050 |
2024-05-14 | $16.34 | $16.44 | $16.13 | $16.22 | $16.22 | 8,736,207 |
2024-05-13 | $16.11 | $16.39 | $16.09 | $16.34 | $16.34 | 6,507,451 |
2024-05-10 | $16.24 | $16.39 | $16.16 | $16.25 | $16.25 | 10,612,024 |
2024-05-09 | $16.90 | $16.90 | $16.35 | $16.38 | $16.38 | 8,139,126 |
2024-05-08 | $17.10 | $17.12 | $16.76 | $16.82 | $16.82 | 9,349,049 |
2024-05-07 | $16.98 | $17.09 | $16.90 | $17.03 | $17.03 | 9,711,375 |
2024-05-06 | $17.08 | $17.28 | $17.03 | $17.07 | $17.07 | 8,872,121 |
2024-05-03 | $17.21 | $17.52 | $17.11 | $17.30 | $17.30 | 21,524,887 |
2024-05-02 | $18.06 | $18.40 | $17.81 | $17.91 | $17.91 | 18,327,067 |
2024-05-01 | $18.46 | $18.50 | $17.70 | $18.38 | $18.38 | 20,715,929 |
2024-04-30 | $17.86 | $18.48 | $17.83 | $18.46 | $18.46 | 12,902,772 |
2024-04-29 | $17.77 | $17.92 | $17.65 | $17.67 | $17.67 | 8,078,787 |
2024-04-26 | $18.09 | $18.13 | $17.72 | $17.87 | $17.87 | 8,481,846 |
2024-04-25 | $18.23 | $18.53 | $17.98 | $18.08 | $18.08 | 15,895,827 |
2024-04-24 | $17.48 | $17.75 | $17.42 | $17.54 | $17.54 | 12,349,115 |
2024-04-23 | $17.65 | $17.76 | $17.39 | $17.45 | $17.45 | 13,646,941 |
2024-04-22 | $17.93 | $18.20 | $17.53 | $17.83 | $17.83 | 14,340,979 |
2024-04-19 | $18.37 | $18.46 | $18.01 | $18.20 | $18.20 | 16,152,948 |
2024-04-18 | $18.32 | $18.65 | $18.04 | $18.50 | $18.50 | 15,889,835 |
2024-04-17 | $18.27 | $18.72 | $18.12 | $18.51 | $18.51 | 18,087,008 |
2024-04-16 | $18.18 | $18.58 | $18.15 | $18.45 | $18.45 | 18,986,022 |
2024-04-15 | $17.66 | $18.63 | $17.59 | $18.53 | $18.53 | 18,005,461 |
2024-04-12 | $17.81 | $18.30 | $17.73 | $18.15 | $18.15 | 15,747,461 |
2024-04-11 | $17.37 | $17.84 | $17.30 | $17.50 | $17.50 | 12,941,529 |
2024-04-10 | $17.42 | $17.68 | $17.29 | $17.48 | $17.48 | 17,953,846 |
2024-04-09 | $16.80 | $17.32 | $16.76 | $16.91 | $16.91 | 11,603,915 |
2024-04-08 | $16.88 | $16.94 | $16.73 | $16.87 | $16.87 | 8,017,157 |
2024-04-05 | $17.22 | $17.27 | $16.68 | $16.88 | $16.88 | 15,144,257 |
2024-04-04 | $16.24 | $17.32 | $16.21 | $17.26 | $17.26 | 12,060,218 |
2024-04-03 | $16.52 | $16.73 | $16.35 | $16.56 | $16.56 | 8,862,124 |
2024-04-02 | $16.47 | $16.67 | $16.46 | $16.52 | $16.52 | 8,318,614 |
2024-04-01 | $15.77 | $16.13 | $15.73 | $16.06 | $16.06 | 7,628,161 |
2024-03-28 | $15.74 | $15.85 | $15.66 | $15.75 | $15.75 | 7,676,865 |
2024-03-27 | $16.08 | $16.15 | $15.77 | $15.77 | $15.77 | 9,362,695 |
2024-03-26 | $16.22 | $16.34 | $16.15 | $16.32 | $16.32 | 6,110,397 |
2024-03-25 | $16.19 | $16.32 | $16.16 | $16.30 | $16.30 | 6,397,879 |
2024-03-22 | $15.72 | $16.10 | $15.69 | $16.10 | $16.10 | 7,116,229 |
2024-03-21 | $15.89 | $15.94 | $15.58 | $15.71 | $15.71 | 8,997,687 |
2024-03-20 | $16.62 | $16.67 | $15.99 | $16.03 | $16.03 | 12,641,553 |
2024-03-19 | $17.14 | $17.24 | $16.76 | $16.77 | $16.51 | 11,735,170 |
2024-03-18 | $17.12 | $17.24 | $17.05 | $17.20 | $16.93 | 7,104,197 |
2024-03-15 | $17.20 | $17.42 | $17.00 | $17.28 | $17.01 | 13,532,709 |
2024-03-14 | $16.72 | $17.29 | $16.70 | $17.01 | $16.75 | 12,515,360 |
2024-03-13 | $16.76 | $16.97 | $16.63 | $16.81 | $16.55 | 8,251,394 |
2024-03-12 | $17.07 | $17.27 | $16.79 | $16.87 | $16.61 | 13,307,970 |
2024-03-11 | $17.38 | $17.57 | $17.15 | $17.17 | $17.17 | 11,666,686 |
2024-03-08 | $17.18 | $17.27 | $16.91 | $17.24 | $17.24 | 18,729,111 |
2024-03-07 | $17.08 | $17.24 | $16.99 | $17.16 | $17.16 | 10,739,563 |
2024-03-06 | $17.13 | $17.44 | $17.04 | $17.29 | $17.29 | 11,938,234 |
2024-03-05 | $17.07 | $17.59 | $17.02 | $17.43 | $17.43 | 11,702,693 |
2024-03-04 | $17.00 | $17.00 | $16.76 | $16.89 | $16.89 | 6,696,222 |
2024-03-01 | $16.93 | $17.06 | $16.71 | $16.74 | $16.74 | 9,580,393 |
2024-02-29 | $16.80 | $17.11 | $16.76 | $16.92 | $16.92 | 8,596,847 |
2024-02-28 | $17.15 | $17.20 | $16.91 | $16.93 | $16.93 | 6,996,786 |
2024-02-27 | $16.83 | $17.04 | $16.82 | $16.90 | $16.90 | 7,939,948 |
2024-02-26 | $16.69 | $16.84 | $16.55 | $16.77 | $16.77 | 7,068,205 |
2024-02-23 | $16.62 | $16.74 | $16.49 | $16.70 | $16.70 | 8,599,338 |
2024-02-22 | $17.07 | $17.12 | $16.64 | $16.77 | $16.77 | 12,264,601 |
2024-02-21 | $17.50 | $17.72 | $17.34 | $17.35 | $17.35 | 8,615,455 |
2024-02-20 | $17.42 | $17.55 | $17.28 | $17.39 | $17.39 | 11,657,243 |
2024-02-16 | $17.18 | $17.38 | $17.05 | $17.32 | $17.32 | 11,345,086 |
2024-02-15 | $17.53 | $17.57 | $17.11 | $17.12 | $17.12 | 10,397,057 |
2024-02-14 | $17.66 | $17.94 | $17.59 | $17.62 | $17.62 | 10,937,227 |
2024-02-13 | $17.54 | $18.14 | $17.51 | $17.83 | $17.83 | 13,485,910 |
2024-02-12 | $17.35 | $17.35 | $16.94 | $17.12 | $17.12 | 6,600,867 |
2024-02-09 | $17.23 | $17.42 | $17.19 | $17.29 | $17.29 | 7,748,634 |
2024-02-08 | $17.18 | $17.44 | $17.15 | $17.20 | $17.20 | 5,143,457 |
2024-02-07 | $17.30 | $17.40 | $17.15 | $17.26 | $17.26 | 7,693,036 |
2024-02-06 | $17.63 | $17.69 | $17.42 | $17.46 | $17.46 | 7,864,155 |
2024-02-05 | $17.35 | $17.86 | $17.35 | $17.66 | $17.66 | 9,395,329 |
2024-02-02 | $17.61 | $17.71 | $17.09 | $17.27 | $17.27 | 13,636,522 |
2024-02-01 | $17.95 | $18.02 | $17.44 | $17.45 | $17.45 | 13,051,593 |
2024-01-31 | $17.43 | $17.94 | $17.34 | $17.93 | $17.93 | 14,555,511 |
2024-01-30 | $17.74 | $17.79 | $17.44 | $17.50 | $17.50 | 8,094,614 |
2024-01-29 | $18.00 | $18.05 | $17.65 | $17.67 | $17.67 | 7,280,241 |
2024-01-26 | $18.13 | $18.14 | $17.82 | $17.97 | $17.97 | 10,284,094 |
2024-01-25 | $18.25 | $18.42 | $18.03 | $18.03 | $18.03 | 11,403,998 |
2024-01-24 | $18.05 | $18.39 | $18.00 | $18.36 | $18.36 | 10,841,690 |
2024-01-23 | $18.17 | $18.37 | $18.10 | $18.23 | $18.23 | 6,904,605 |
2024-01-22 | $18.12 | $18.21 | $17.91 | $18.05 | $18.05 | 9,666,971 |
2024-01-19 | $18.69 | $18.89 | $18.15 | $18.28 | $18.28 | 13,011,279 |
2024-01-18 | $19.25 | $19.39 | $18.78 | $18.86 | $18.86 | 13,362,541 |
2024-01-17 | $19.31 | $19.36 | $19.00 | $19.14 | $19.14 | 10,848,876 |
2024-01-16 | $18.81 | $19.24 | $18.72 | $19.00 | $19.00 | 13,945,959 |
2024-01-12 | $18.42 | $18.83 | $18.31 | $18.65 | $18.65 | 10,024,956 |
2024-01-11 | $18.38 | $18.88 | $18.32 | $18.45 | $18.45 | 13,407,413 |
2024-01-10 | $18.67 | $18.70 | $18.37 | $18.45 | $18.45 | 6,890,813 |
2024-01-09 | $18.75 | $18.91 | $18.65 | $18.69 | $18.69 | 7,891,964 |
2024-01-08 | $18.98 | $19.11 | $18.44 | $18.44 | $18.44 | 9,933,715 |
2024-01-05 | $18.81 | $18.99 | $18.53 | $18.77 | $18.77 | 13,940,050 |
2024-01-04 | $18.75 | $18.80 | $18.38 | $18.78 | $18.78 | 11,878,476 |
2024-01-03 | $18.59 | $18.85 | $18.52 | $18.80 | $18.80 | 13,163,362 |
2024-01-02 | $18.70 | $18.70 | $18.27 | $18.37 | $18.37 | 10,027,052 |
2023-12-29 | $18.38 | $18.63 | $18.31 | $18.39 | $18.39 | 9,243,528 |
2023-12-28 | $18.44 | $18.45 | $18.26 | $18.35 | $18.35 | 5,475,686 |
2023-12-27 | $18.61 | $18.65 | $18.36 | $18.38 | $18.38 | 6,515,093 |
2023-12-26 | $18.81 | $18.82 | $18.45 | $18.55 | $18.55 | 4,499,911 |
2023-12-22 | $18.81 | $18.97 | $18.56 | $18.76 | $18.76 | 7,927,790 |
2023-12-21 | $18.92 | $19.18 | $18.73 | $18.74 | $18.74 | 10,821,627 |
2023-12-20 | $18.64 | $19.22 | $18.38 | $19.20 | $19.20 | 9,929,546 |
2023-12-19 | $19.10 | $19.11 | $18.74 | $18.75 | $18.51 | 5,661,687 |
2023-12-18 | $19.08 | $19.16 | $18.99 | $19.12 | $18.87 | 6,324,964 |
2023-12-15 | $19.31 | $19.37 | $19.05 | $19.18 | $18.93 | 9,879,221 |
2023-12-14 | $19.27 | $19.50 | $19.12 | $19.18 | $18.93 | 12,832,558 |
2023-12-13 | $20.25 | $20.35 | $19.41 | $19.41 | $19.16 | 9,365,777 |
2023-12-12 | $20.44 | $20.61 | $20.22 | $20.27 | $20.01 | 5,667,296 |
2023-12-11 | $20.75 | $20.85 | $20.52 | $20.53 | $20.26 | 4,586,532 |
2023-12-08 | $21.05 | $21.12 | $20.72 | $20.83 | $20.56 | 8,419,560 |
2023-12-07 | $21.01 | $21.19 | $20.93 | $21.02 | $20.75 | 5,447,128 |
2023-12-06 | $20.82 | $21.16 | $20.68 | $21.11 | $20.84 | 6,776,070 |
2023-12-05 | $20.99 | $21.18 | $20.90 | $20.95 | $20.68 | 7,125,217 |
2023-12-04 | $21.09 | $21.10 | $20.77 | $20.82 | $20.55 | 7,927,645 |
2023-12-01 | $21.29 | $21.31 | $20.71 | $20.75 | $20.48 | 11,600,134 |
2023-11-30 | $21.90 | $21.94 | $21.25 | $21.30 | $21.02 | 11,952,949 |
2023-11-29 | $22.19 | $22.30 | $21.96 | $22.25 | $21.96 | 5,165,737 |
2023-11-28 | $22.45 | $22.54 | $22.14 | $22.33 | $22.04 | 5,144,903 |
2023-11-27 | $22.42 | $22.58 | $22.33 | $22.47 | $22.18 | 3,014,434 |
2023-11-24 | $22.51 | $22.52 | $22.34 | $22.38 | $22.09 | 1,604,323 |
2023-11-22 | $22.74 | $22.80 | $22.48 | $22.59 | $22.30 | 4,006,014 |
2023-11-21 | $22.85 | $22.99 | $22.83 | $22.90 | $22.60 | 2,652,659 |
2023-11-20 | $23.24 | $23.24 | $22.61 | $22.74 | $22.44 | 3,326,929 |
2023-11-17 | $23.07 | $23.29 | $22.99 | $23.16 | $22.86 | 3,701,326 |
2023-11-16 | $23.24 | $23.40 | $23.00 | $23.15 | $22.85 | 6,417,933 |
2023-11-15 | $23.28 | $23.33 | $22.96 | $23.07 | $22.77 | 4,474,497 |
2023-11-14 | $23.63 | $23.80 | $23.19 | $23.42 | $23.12 | 6,825,093 |
2023-11-13 | $24.70 | $24.74 | $24.29 | $24.45 | $24.45 | 4,746,190 |
2023-11-10 | $25.07 | $25.40 | $24.49 | $24.57 | $24.57 | 5,918,656 |
2023-11-09 | $24.79 | $25.50 | $24.78 | $25.43 | $25.43 | 6,902,683 |
2023-11-08 | $24.73 | $25.19 | $24.63 | $24.95 | $24.95 | 4,450,399 |
2023-11-07 | $25.03 | $25.11 | $24.72 | $24.85 | $24.85 | 4,547,747 |
2023-11-06 | $24.97 | $25.19 | $24.80 | $24.94 | $24.94 | 4,159,171 |
2023-11-03 | $25.12 | $25.28 | $24.79 | $25.01 | $25.01 | 6,766,650 |
2023-11-02 | $26.35 | $26.46 | $25.47 | $25.49 | $25.49 | 7,590,686 |
2023-11-01 | $27.30 | $27.48 | $26.68 | $26.84 | $26.84 | 10,179,751 |
2023-10-31 | $27.72 | $28.03 | $27.32 | $27.38 | $27.38 | 6,678,481 |
2023-10-30 | $28.43 | $28.44 | $27.46 | $27.65 | $27.65 | 8,950,637 |
2023-10-27 | $28.05 | $29.26 | $28.05 | $29.02 | $29.02 | 9,595,126 |
2023-10-26 | $27.47 | $28.17 | $27.26 | $28.05 | $28.05 | 8,236,016 |
2023-10-25 | $26.94 | $27.51 | $26.82 | $27.39 | $27.39 | 9,593,430 |
2023-10-24 | $27.23 | $27.51 | $26.78 | $27.10 | $27.10 | 8,435,043 |
2023-10-23 | $27.49 | $27.73 | $26.88 | $27.62 | $27.62 | 8,589,254 |
2023-10-20 | $26.61 | $27.16 | $26.44 | $27.14 | $27.14 | 8,614,054 |
2023-10-19 | $25.89 | $26.57 | $25.45 | $26.49 | $26.49 | 10,949,733 |
2023-10-18 | $25.19 | $26.00 | $25.13 | $25.84 | $25.84 | 8,782,957 |
2023-10-17 | $25.47 | $25.47 | $24.77 | $25.10 | $25.10 | 7,576,646 |
2023-10-16 | $25.38 | $25.45 | $24.88 | $25.14 | $25.14 | 7,449,371 |
2023-10-13 | $25.65 | $26.10 | $25.16 | $25.83 | $25.83 | 11,151,821 |
2023-10-12 | $25.37 | $26.30 | $25.37 | $25.90 | $25.90 | 7,626,923 |
2023-10-11 | $25.44 | $25.91 | $25.30 | $25.48 | $25.48 | 6,740,697 |
2023-10-10 | $25.64 | $25.92 | $25.23 | $25.60 | $25.60 | 6,740,488 |
2023-10-09 | $26.65 | $26.72 | $25.82 | $25.88 | $25.88 | 5,819,762 |
2023-10-06 | $27.29 | $27.75 | $26.00 | $26.37 | $26.37 | 12,661,408 |
2023-10-05 | $27.16 | $27.51 | $26.92 | $27.07 | $27.07 | 8,688,109 |
2023-10-04 | $27.28 | $27.66 | $26.96 | $27.05 | $27.05 | 9,135,563 |
2023-10-03 | $26.64 | $27.52 | $26.38 | $27.30 | $27.30 | 11,984,021 |
2023-10-02 | $26.27 | $26.79 | $26.10 | $26.30 | $26.30 | 9,671,810 |
2023-09-29 | $25.22 | $26.34 | $25.21 | $26.11 | $26.11 | 10,929,728 |
2023-09-28 | $26.00 | $26.17 | $25.45 | $25.72 | $25.72 | 8,149,021 |
2023-09-27 | $25.57 | $26.52 | $25.54 | $25.94 | $25.94 | 8,812,724 |
2023-09-26 | $25.38 | $25.89 | $25.20 | $25.79 | $25.79 | 8,729,664 |
2023-09-25 | $25.20 | $25.41 | $24.89 | $24.90 | $24.90 | 6,351,779 |
2023-09-22 | $24.73 | $25.04 | $24.58 | $24.98 | $24.98 | 4,929,629 |
2023-09-21 | $24.22 | $24.77 | $24.10 | $24.76 | $24.76 | 5,892,994 |
2023-09-20 | $23.56 | $23.96 | $23.24 | $23.92 | $23.92 | 6,678,877 |
2023-09-19 | $23.93 | $24.45 | $23.86 | $24.02 | $23.76 | 5,274,162 |
2023-09-18 | $23.76 | $23.96 | $23.58 | $23.78 | $23.53 | 3,868,366 |
2023-09-15 | $23.33 | $23.89 | $23.23 | $23.79 | $23.54 | 6,039,206 |
2023-09-14 | $23.45 | $23.64 | $23.05 | $23.16 | $22.91 | 5,491,478 |
2023-09-13 | $23.65 | $24.01 | $23.44 | $23.84 | $23.58 | 5,024,819 |
2023-09-12 | $23.82 | $23.88 | $23.27 | $23.69 | $23.44 | 4,352,198 |
2023-09-11 | $23.51 | $23.83 | $23.40 | $23.67 | $23.42 | 4,266,382 |
2023-09-08 | $23.98 | $24.04 | $23.71 | $23.83 | $23.58 | 4,532,191 |
2023-09-07 | $24.24 | $24.26 | $23.86 | $23.97 | $23.71 | 5,306,736 |
2023-09-06 | $23.78 | $24.40 | $23.78 | $24.07 | $23.81 | 6,075,731 |
2023-09-05 | $23.26 | $23.68 | $23.20 | $23.68 | $23.43 | 4,077,791 |
2023-09-01 | $23.07 | $23.50 | $22.98 | $23.26 | $23.01 | 5,620,022 |
2023-08-31 | $22.87 | $23.49 | $22.78 | $23.47 | $23.22 | 5,159,089 |
2023-08-30 | $23.16 | $23.29 | $22.85 | $23.10 | $22.85 | 5,481,169 |
2023-08-29 | $23.89 | $23.91 | $23.23 | $23.24 | $22.99 | 7,289,693 |
2023-08-28 | $23.96 | $24.10 | $23.64 | $23.86 | $23.60 | 6,767,762 |
2023-08-25 | $24.52 | $24.98 | $24.08 | $24.31 | $24.05 | 11,794,288 |
2023-08-24 | $24.14 | $24.84 | $23.58 | $24.82 | $24.55 | 6,825,531 |
2023-08-23 | $24.27 | $24.33 | $23.87 | $24.00 | $23.74 | 9,150,658 |
2023-08-22 | $23.98 | $24.46 | $23.93 | $24.37 | $24.11 | 5,917,798 |
2023-08-21 | $23.86 | $24.46 | $23.79 | $24.00 | $23.74 | 6,469,932 |
2023-08-18 | $24.34 | $24.41 | $23.74 | $23.89 | $23.63 | 8,086,323 |
2023-08-17 | $23.23 | $24.06 | $23.14 | $24.00 | $23.74 | 8,915,760 |
2023-08-16 | $23.14 | $23.43 | $22.68 | $23.42 | $23.17 | 7,195,041 |
2023-08-15 | $22.66 | $23.13 | $22.59 | $23.03 | $22.78 | 6,692,262 |
2023-08-14 | $22.44 | $22.62 | $22.29 | $22.36 | $22.12 | 4,477,936 |
2023-08-11 | $22.72 | $22.83 | $22.24 | $22.36 | $22.12 | 7,300,521 |
2023-08-10 | $22.33 | $22.71 | $21.80 | $22.57 | $22.33 | 9,244,960 |
2023-08-09 | $22.36 | $22.79 | $22.20 | $22.66 | $22.42 | 5,871,911 |
2023-08-08 | $22.42 | $22.89 | $22.25 | $22.31 | $22.07 | 7,018,518 |
2023-08-07 | $22.54 | $22.54 | $21.96 | $21.99 | $21.75 | 6,923,519 |
2023-08-04 | $22.29 | $22.85 | $21.94 | $22.77 | $22.53 | 8,369,489 |
2023-08-03 | $22.57 | $22.66 | $22.22 | $22.48 | $22.24 | 6,256,161 |
2023-08-02 | $22.01 | $22.43 | $21.87 | $22.34 | $22.10 | 8,240,526 |
2023-08-01 | $21.86 | $21.87 | $21.58 | $21.69 | $21.46 | 5,580,019 |
2023-07-31 | $21.97 | $22.04 | $21.78 | $21.79 | $21.56 | 4,872,178 |
2023-07-28 | $21.96 | $22.18 | $21.76 | $21.97 | $21.97 | 6,786,562 |
2023-07-27 | $21.71 | $22.42 | $21.62 | $22.27 | $22.27 | 9,618,796 |
2023-07-26 | $22.18 | $22.19 | $21.61 | $21.81 | $21.81 | 7,537,665 |
2023-07-25 | $22.05 | $22.10 | $21.79 | $21.94 | $21.94 | 4,805,276 |
2023-07-24 | $22.26 | $22.28 | $21.90 | $21.98 | $21.98 | 5,812,716 |
2023-07-21 | $22.20 | $22.43 | $22.12 | $22.34 | $22.34 | 5,810,395 |
2023-07-20 | $22.52 | $22.53 | $22.04 | $22.32 | $22.32 | 7,725,665 |
2023-07-19 | $22.69 | $22.69 | $22.28 | $22.62 | $22.62 | 5,642,231 |
2023-07-18 | $23.64 | $23.73 | $22.77 | $22.85 | $22.85 | 5,870,462 |
2023-07-17 | $23.85 | $23.93 | $23.41 | $23.60 | $23.60 | 3,833,135 |
2023-07-14 | $23.61 | $23.86 | $23.56 | $23.71 | $23.71 | 5,953,856 |
2023-07-13 | $23.88 | $24.01 | $23.76 | $23.96 | $23.96 | 4,792,328 |
2023-07-12 | $23.72 | $24.09 | $23.51 | $24.01 | $24.01 | 6,344,973 |
2023-07-11 | $24.58 | $24.78 | $24.12 | $24.20 | $24.20 | 3,559,975 |
2023-07-10 | $25.35 | $25.39 | $24.83 | $24.86 | $24.86 | 3,012,810 |
2023-07-07 | $25.19 | $25.37 | $24.67 | $25.33 | $25.33 | 3,680,417 |
2023-07-06 | $24.71 | $25.23 | $24.56 | $24.90 | $24.90 | 4,654,980 |
2023-07-05 | $24.20 | $24.23 | $23.92 | $24.12 | $24.12 | 2,748,557 |
2023-07-03 | $24.06 | $24.11 | $23.74 | $23.86 | $23.86 | 1,819,871 |
2023-06-30 | $24.02 | $24.10 | $23.72 | $23.87 | $23.87 | 3,771,734 |
2023-06-29 | $25.02 | $25.10 | $24.37 | $24.44 | $24.44 | 4,756,688 |
2023-06-28 | $24.93 | $25.21 | $24.88 | $24.96 | $24.96 | 4,676,938 |
2023-06-27 | $25.28 | $25.29 | $24.72 | $24.83 | $24.83 | 3,250,284 |
2023-06-26 | $25.36 | $25.53 | $25.05 | $25.26 | $25.26 | 2,786,262 |
2023-06-23 | $25.24 | $25.45 | $25.02 | $25.25 | $25.25 | 4,488,102 |
2023-06-22 | $24.86 | $24.99 | $24.62 | $24.75 | $24.75 | 3,095,656 |
2023-06-21 | $24.66 | $24.87 | $24.39 | $24.71 | $24.71 | 4,250,575 |
2023-06-20 | $24.53 | $25.03 | $24.48 | $24.72 | $24.46 | 4,183,052 |
2023-06-16 | $23.66 | $24.24 | $23.61 | $24.17 | $23.92 | 4,842,310 |
2023-06-15 | $24.93 | $24.96 | $23.77 | $23.93 | $23.68 | 7,482,456 |
2023-06-14 | $24.65 | $25.30 | $24.51 | $24.85 | $24.59 | 8,727,150 |
2023-06-13 | $24.55 | $24.59 | $24.16 | $24.39 | $24.14 | 4,630,813 |
2023-06-12 | $24.99 | $25.11 | $24.66 | $24.66 | $24.40 | 3,297,251 |
2023-06-09 | $25.25 | $25.30 | $24.87 | $25.06 | $24.80 | 5,038,938 |
2023-06-08 | $25.54 | $25.64 | $25.07 | $25.17 | $24.91 | 6,453,941 |
2023-06-07 | $25.64 | $25.80 | $25.43 | $25.51 | $25.25 | 11,351,318 |
2023-06-06 | $25.76 | $26.11 | $25.59 | $25.73 | $25.46 | 4,679,972 |
2023-06-05 | $25.25 | $25.76 | $25.19 | $25.71 | $25.71 | 4,943,972 |
2023-06-02 | $26.45 | $26.49 | $25.17 | $25.27 | $25.27 | 7,920,424 |
2023-06-01 | $27.49 | $27.91 | $26.74 | $27.01 | $27.01 | 5,593,027 |
2023-05-31 | $27.35 | $27.77 | $27.15 | $27.30 | $27.30 | 5,570,696 |
2023-05-30 | $26.97 | $27.45 | $26.86 | $27.07 | $27.07 | 8,376,458 |
2023-05-26 | $27.69 | $27.71 | $26.78 | $26.97 | $26.97 | 7,543,957 |
2023-05-25 | $27.65 | $28.22 | $27.49 | $27.74 | $27.74 | 7,382,996 |
2023-05-24 | $27.16 | $27.75 | $27.07 | $27.61 | $27.61 | 6,827,702 |
2023-05-23 | $26.70 | $27.10 | $26.38 | $26.97 | $26.97 | 5,261,334 |
2023-05-22 | $26.11 | $26.62 | $25.89 | $26.40 | $26.40 | 5,150,786 |
2023-05-19 | $25.69 | $26.31 | $25.58 | $26.10 | $26.10 | 6,032,060 |
2023-05-18 | $26.31 | $26.59 | $25.73 | $25.82 | $25.82 | 12,512,376 |
2023-05-17 | $26.73 | $27.04 | $25.99 | $26.13 | $26.13 | 7,774,158 |
2023-05-16 | $26.60 | $27.18 | $26.52 | $27.17 | $27.17 | 5,211,641 |
2023-05-15 | $26.41 | $26.79 | $26.22 | $26.33 | $26.33 | 3,783,169 |
2023-05-12 | $26.18 | $26.91 | $26.17 | $26.47 | $26.47 | 5,469,400 |
2023-05-11 | $26.31 | $26.85 | $26.28 | $26.40 | $26.40 | 6,488,259 |
2023-05-10 | $25.43 | $26.56 | $25.32 | $25.87 | $25.87 | 9,032,617 |
2023-05-09 | $25.88 | $25.94 | $25.59 | $25.79 | $25.79 | 3,791,137 |
2023-05-08 | $25.47 | $25.93 | $25.41 | $25.69 | $25.69 | 4,090,603 |
2023-05-05 | $26.17 | $26.23 | $25.36 | $25.55 | $25.55 | 8,349,429 |
2023-05-04 | $26.39 | $27.30 | $26.31 | $26.84 | $26.84 | 11,240,190 |
2023-05-03 | $25.47 | $26.20 | $25.22 | $26.16 | $26.16 | 11,147,743 |
2023-05-02 | $24.84 | $26.08 | $24.83 | $25.53 | $25.53 | 11,240,793 |
2023-05-01 | $24.60 | $24.77 | $24.27 | $24.74 | $24.74 | 4,361,062 |
2023-04-28 | $25.46 | $25.46 | $24.60 | $24.62 | $24.62 | 8,277,814 |
2023-04-27 | $26.13 | $26.25 | $25.12 | $25.20 | $25.20 | 7,016,609 |
2023-04-26 | $25.82 | $26.57 | $25.62 | $26.41 | $26.41 | 7,889,938 |
2023-04-25 | $25.21 | $25.88 | $25.11 | $25.85 | $25.85 | 6,370,877 |
2023-04-24 | $25.27 | $25.44 | $25.05 | $25.08 | $25.08 | 3,585,388 |
2023-04-21 | $25.15 | $25.51 | $25.11 | $25.21 | $25.21 | 4,631,666 |
2023-04-20 | $25.39 | $25.52 | $25.08 | $25.28 | $25.28 | 5,166,064 |
2023-04-19 | $24.98 | $25.19 | $24.88 | $25.03 | $25.03 | 4,305,574 |
2023-04-18 | $24.80 | $25.25 | $24.73 | $24.83 | $24.83 | 5,512,135 |
2023-04-17 | $24.98 | $25.21 | $24.80 | $24.80 | $24.80 | 4,499,336 |
2023-04-14 | $24.80 | $25.35 | $24.58 | $25.01 | $25.01 | 8,968,459 |
2023-04-13 | $25.43 | $25.65 | $24.62 | $24.69 | $24.69 | 6,878,813 |
2023-04-12 | $25.05 | $25.65 | $24.96 | $25.49 | $25.49 | 8,905,338 |
2023-04-11 | $25.54 | $25.62 | $25.20 | $25.41 | $25.41 | 4,727,294 |
2023-04-10 | $26.06 | $26.20 | $25.60 | $25.60 | $25.60 | 4,043,999 |
2023-04-06 | $25.99 | $26.23 | $25.75 | $25.87 | $25.87 | 6,863,088 |
2023-04-05 | $26.03 | $26.10 | $25.69 | $25.84 | $25.84 | 7,895,193 |
2023-04-04 | $25.57 | $26.31 | $25.49 | $26.00 | $26.00 | 7,961,164 |
2023-04-03 | $26.10 | $26.11 | $25.48 | $25.57 | $25.57 | 6,649,604 |
2023-03-31 | $27.08 | $27.09 | $26.27 | $26.35 | $26.35 | 6,918,736 |
2023-03-30 | $27.22 | $27.79 | $27.22 | $27.32 | $27.32 | 6,646,554 |
2023-03-29 | $27.78 | $28.14 | $27.64 | $27.67 | $27.67 | 5,540,556 |
2023-03-28 | $28.46 | $28.77 | $28.09 | $28.50 | $28.50 | 7,030,935 |
2023-03-27 | $28.29 | $28.63 | $28.03 | $28.37 | $28.37 | 7,527,272 |
2023-03-24 | $29.64 | $30.10 | $28.85 | $28.87 | $28.87 | 14,123,374 |
2023-03-23 | $29.12 | $29.92 | $28.12 | $29.27 | $29.27 | 13,192,939 |
2023-03-22 | $28.01 | $29.45 | $27.51 | $29.44 | $29.44 | 15,209,288 |
2023-03-21 | $28.27 | $28.84 | $28.16 | $28.21 | $28.00 | 8,866,345 |
2023-03-20 | $29.94 | $29.94 | $28.97 | $29.11 | $28.89 | 13,379,990 |
2023-03-17 | $29.56 | $30.53 | $29.47 | $30.18 | $29.96 | 18,339,478 |
2023-03-16 | $30.69 | $31.03 | $29.00 | $29.10 | $28.88 | 18,322,811 |
2023-03-15 | $30.83 | $31.37 | $30.04 | $30.12 | $29.90 | 25,647,469 |
2023-03-14 | $29.36 | $30.36 | $28.93 | $29.38 | $29.16 | 18,429,401 |
2023-03-13 | $30.91 | $30.92 | $29.10 | $30.30 | $30.08 | 35,419,119 |
2023-03-10 | $29.29 | $30.39 | $28.66 | $30.05 | $29.83 | 23,171,076 |
2023-03-09 | $27.43 | $29.30 | $27.24 | $29.13 | $28.91 | 13,495,927 |
2023-03-08 | $27.61 | $28.19 | $27.46 | $27.70 | $27.49 | 9,887,033 |
2023-03-07 | $26.24 | $27.64 | $26.18 | $27.57 | $27.37 | 12,460,364 |
2023-03-06 | $26.24 | $26.35 | $25.89 | $26.24 | $26.05 | 7,117,420 |
2023-03-03 | $26.99 | $27.27 | $26.27 | $26.30 | $26.11 | 7,814,517 |
2023-03-02 | $27.99 | $28.15 | $27.06 | $27.23 | $27.03 | 8,754,292 |
2023-03-01 | $28.33 | $28.53 | $27.87 | $28.08 | $27.87 | 9,576,067 |
2023-02-28 | $27.61 | $28.20 | $27.61 | $28.19 | $27.98 | 9,213,339 |
2023-02-27 | $27.12 | $27.77 | $26.81 | $27.55 | $27.35 | 8,606,021 |
2023-02-24 | $27.85 | $28.18 | $27.53 | $27.78 | $27.57 | 12,785,225 |
2023-02-23 | $26.84 | $27.80 | $26.63 | $26.90 | $26.70 | 14,101,199 |
2023-02-22 | $26.85 | $27.40 | $26.68 | $27.16 | $26.96 | 12,689,252 |
2023-02-21 | $26.17 | $26.99 | $25.90 | $26.95 | $26.75 | 10,035,740 |
2023-02-17 | $25.93 | $26.10 | $25.32 | $25.36 | $25.17 | 15,404,675 |
2023-02-16 | $25.41 | $25.69 | $24.91 | $25.67 | $25.48 | 9,000,593 |
2023-02-15 | $25.20 | $25.37 | $24.71 | $24.73 | $24.55 | 7,001,058 |
2023-02-14 | $24.72 | $25.40 | $24.29 | $24.81 | $24.63 | 14,678,385 |
2023-02-13 | $25.30 | $25.30 | $24.50 | $24.51 | $24.33 | 7,510,658 |
2023-02-10 | $25.81 | $25.98 | $25.28 | $25.33 | $25.14 | 8,999,323 |
2023-02-09 | $24.64 | $25.93 | $24.48 | $25.71 | $25.52 | 15,449,662 |
2023-02-08 | $24.95 | $25.27 | $24.71 | $25.15 | $24.96 | 6,849,554 |
2023-02-07 | $25.71 | $25.87 | $24.51 | $24.70 | $24.52 | 21,652,381 |
2023-02-06 | $25.53 | $25.75 | $25.11 | $25.29 | $25.10 | 5,068,425 |
2023-02-03 | $25.27 | $25.46 | $24.63 | $25.22 | $25.03 | 10,077,247 |
2023-02-02 | $24.70 | $25.43 | $24.70 | $24.91 | $24.73 | 9,389,294 |
2023-02-01 | $25.16 | $25.94 | $24.25 | $24.78 | $24.60 | 22,144,188 |
2023-01-31 | $25.50 | $25.76 | $24.77 | $24.77 | $24.59 | 8,846,690 |
2023-01-30 | $25.31 | $25.67 | $24.88 | $25.62 | $25.43 | 10,537,909 |
2023-01-27 | $25.09 | $25.36 | $24.62 | $25.06 | $24.87 | 7,675,987 |
2023-01-26 | $25.30 | $25.81 | $25.06 | $25.10 | $24.91 | 9,934,727 |
2023-01-25 | $26.21 | $26.60 | $25.45 | $25.52 | $25.33 | 10,962,532 |
2023-01-24 | $26.05 | $26.35 | $25.42 | $25.56 | $25.37 | 6,917,310 |
2023-01-23 | $26.11 | $26.51 | $25.39 | $25.78 | $25.59 | 7,859,556 |
2023-01-20 | $27.00 | $27.41 | $26.33 | $26.34 | $26.14 | 13,472,453 |
2023-01-19 | $27.05 | $27.30 | $26.70 | $27.13 | $26.93 | 9,207,411 |
2023-01-18 | $25.09 | $26.61 | $24.94 | $26.54 | $26.34 | 16,212,431 |
2023-01-17 | $24.50 | $25.28 | $24.41 | $25.16 | $24.97 | 7,463,144 |
2023-01-13 | $25.17 | $25.18 | $24.24 | $24.33 | $24.33 | 6,885,424 |
2023-01-12 | $24.83 | $25.43 | $24.31 | $24.56 | $24.56 | 12,553,620 |
2023-01-11 | $25.31 | $25.59 | $25.00 | $25.03 | $25.03 | 8,266,119 |
2023-01-10 | $26.04 | $26.26 | $25.54 | $25.58 | $25.58 | 6,885,280 |
2023-01-09 | $25.45 | $26.10 | $25.06 | $25.99 | $25.99 | 10,374,242 |
2023-01-06 | $26.80 | $27.36 | $25.56 | $25.79 | $25.79 | 15,381,944 |
2023-01-05 | $27.09 | $27.79 | $27.06 | $27.52 | $27.52 | 8,806,523 |
2023-01-04 | $26.71 | $27.26 | $26.32 | $26.67 | $26.67 | 8,939,186 |
2023-01-03 | $26.69 | $27.71 | $26.38 | $27.00 | $27.00 | 8,672,367 |
2022-12-30 | $27.16 | $27.69 | $26.95 | $26.95 | $26.95 | 7,310,122 |
2022-12-29 | $27.18 | $27.26 | $26.57 | $26.75 | $26.75 | 5,717,593 |
2022-12-28 | $26.65 | $27.61 | $26.35 | $27.58 | $27.58 | 10,481,164 |
2022-12-27 | $26.69 | $27.12 | $26.33 | $26.70 | $26.70 | 7,664,752 |
2022-12-23 | $27.35 | $27.74 | $26.72 | $26.78 | $26.78 | 8,836,387 |
2022-12-22 | $26.88 | $28.27 | $26.80 | $27.19 | $27.19 | 11,894,028 |
2022-12-21 | $26.95 | $27.07 | $26.26 | $26.45 | $26.36 | 7,538,860 |
2022-12-20 | $27.94 | $28.25 | $27.37 | $27.76 | $27.76 | 9,953,553 |
2022-12-19 | $27.55 | $28.41 | $27.25 | $27.97 | $27.97 | 8,866,205 |
2022-12-16 | $27.52 | $28.20 | $27.21 | $27.58 | $27.58 | 13,897,954 |
2022-12-15 | $25.97 | $27.27 | $25.80 | $26.83 | $26.83 | 13,987,850 |
2022-12-14 | $24.80 | $25.71 | $24.18 | $25.13 | $25.13 | 16,603,264 |
2022-12-13 | $23.37 | $25.30 | $23.33 | $24.80 | $24.80 | 18,301,558 |
2022-12-12 | $26.12 | $26.15 | $25.03 | $25.03 | $25.03 | 9,069,891 |
2022-12-09 | $25.77 | $26.30 | $25.43 | $26.27 | $26.27 | 8,152,189 |
2022-12-08 | $25.72 | $25.88 | $25.28 | $25.59 | $25.59 | 7,701,052 |
2022-12-07 | $26.07 | $26.21 | $25.55 | $26.00 | $26.00 | 10,583,434 |
2022-12-06 | $25.24 | $26.37 | $25.05 | $25.97 | $25.97 | 13,822,534 |
2022-12-05 | $24.63 | $25.39 | $24.48 | $25.17 | $25.17 | 9,325,216 |
2022-12-02 | $24.99 | $24.99 | $24.03 | $24.17 | $24.17 | 9,647,903 |
2022-12-01 | $23.76 | $24.80 | $23.75 | $24.26 | $24.26 | 11,124,656 |
2022-11-30 | $25.53 | $26.10 | $23.86 | $23.86 | $23.86 | 17,192,075 |
2022-11-29 | $25.71 | $26.00 | $25.37 | $25.57 | $25.57 | 8,630,937 |
2022-11-28 | $24.92 | $25.68 | $24.60 | $25.56 | $25.56 | 11,430,065 |
2022-11-25 | $24.79 | $24.81 | $24.43 | $24.48 | $24.48 | 5,427,237 |
2022-11-23 | $25.09 | $25.24 | $24.67 | $24.81 | $24.81 | 9,825,864 |
2022-11-22 | $25.52 | $25.60 | $24.98 | $25.02 | $25.02 | 10,603,425 |
2022-11-21 | $25.76 | $26.23 | $25.52 | $25.89 | $25.89 | 6,611,125 |
2022-11-18 | $25.79 | $26.30 | $25.62 | $25.78 | $25.78 | 8,825,382 |
2022-11-17 | $27.03 | $27.04 | $26.09 | $26.23 | $26.23 | 12,070,260 |
2022-11-16 | $26.34 | $26.36 | $25.95 | $26.21 | $26.21 | 10,676,502 |
2022-11-15 | $25.65 | $26.85 | $25.28 | $26.20 | $26.20 | 13,808,458 |
2022-11-14 | $26.09 | $26.33 | $25.35 | $26.30 | $26.30 | 7,555,327 |
2022-11-11 | $25.72 | $26.65 | $25.66 | $25.81 | $25.81 | 11,173,851 |
2022-11-10 | $26.75 | $27.40 | $25.90 | $25.98 | $25.98 | 18,983,794 |
2022-11-09 | $28.06 | $29.22 | $27.76 | $29.14 | $29.14 | 11,989,765 |
2022-11-08 | $28.09 | $28.40 | $27.03 | $27.50 | $27.50 | 13,292,825 |
2022-11-07 | $29.26 | $29.50 | $28.20 | $28.34 | $28.34 | 7,620,226 |
2022-11-04 | $29.63 | $30.88 | $28.92 | $29.47 | $29.47 | 11,345,058 |
2022-11-03 | $30.84 | $31.46 | $30.15 | $30.70 | $30.70 | 9,067,131 |
2022-11-02 | $29.15 | $30.27 | $27.77 | $30.24 | $30.24 | 17,766,865 |
2022-11-01 | $28.15 | $29.34 | $28.03 | $28.90 | $28.90 | 9,169,481 |
2022-10-31 | $28.78 | $29.05 | $28.29 | $28.68 | $28.68 | 8,307,937 |
2022-10-28 | $30.31 | $30.38 | $28.25 | $28.34 | $28.34 | 12,231,151 |
2022-10-27 | $30.34 | $30.83 | $29.66 | $30.66 | $30.66 | 9,790,015 |
2022-10-26 | $31.38 | $31.43 | $30.27 | $31.26 | $31.26 | 6,980,819 |
2022-10-25 | $32.51 | $32.55 | $31.12 | $31.21 | $31.21 | 4,583,784 |
2022-10-24 | $33.04 | $33.37 | $31.94 | $32.22 | $32.22 | 5,887,264 |
2022-10-21 | $36.46 | $36.79 | $33.49 | $33.61 | $33.61 | 7,161,257 |
2022-10-20 | $35.80 | $36.58 | $34.57 | $36.33 | $36.33 | 5,742,656 |
2022-10-19 | $35.98 | $36.69 | $35.15 | $35.99 | $35.99 | 4,430,962 |
2022-10-18 | $34.55 | $36.46 | $34.50 | $35.51 | $35.51 | 6,309,880 |
2022-10-17 | $37.21 | $37.62 | $36.34 | $36.81 | $36.81 | 4,587,392 |
2022-10-14 | $36.70 | $39.12 | $36.05 | $38.87 | $38.87 | 6,704,392 |
2022-10-13 | $43.10 | $43.32 | $36.96 | $37.46 | $37.46 | 12,868,406 |
2022-10-12 | $40.79 | $41.29 | $39.95 | $40.95 | $40.95 | 4,792,366 |
2022-10-11 | $41.32 | $41.54 | $39.28 | $40.87 | $40.87 | 7,065,513 |
2022-10-10 | $40.04 | $41.80 | $39.78 | $40.97 | $40.97 | 4,747,755 |
2022-10-07 | $39.17 | $41.18 | $39.08 | $40.59 | $40.59 | 5,875,816 |
2022-10-06 | $37.35 | $38.42 | $36.68 | $38.19 | $38.19 | 4,865,378 |
2022-10-05 | $37.96 | $38.30 | $36.21 | $36.86 | $36.86 | 6,759,013 |
2022-10-04 | $38.48 | $38.61 | $36.69 | $36.70 | $36.70 | 7,215,492 |
2022-10-03 | $41.99 | $42.52 | $39.38 | $40.06 | $40.06 | 6,611,156 |
2022-09-30 | $41.87 | $44.05 | $40.87 | $43.52 | $43.52 | 6,491,619 |
2022-09-29 | $40.39 | $42.34 | $40.34 | $41.40 | $41.40 | 5,633,649 |
2022-09-28 | $41.47 | $42.02 | $39.00 | $39.58 | $39.58 | 6,157,654 |
2022-09-27 | $40.34 | $42.65 | $39.66 | $41.88 | $41.88 | 5,858,872 |
2022-09-26 | $40.50 | $41.76 | $39.85 | $41.27 | $41.27 | 5,816,176 |
2022-09-23 | $39.28 | $41.30 | $39.19 | $39.99 | $39.99 | 6,265,239 |
2022-09-22 | $37.85 | $38.44 | $37.30 | $38.17 | $38.17 | 5,899,224 |
2022-09-21 | $35.31 | $37.73 | $34.74 | $37.73 | $37.73 | 6,409,503 |
2022-09-20 | $35.65 | $36.69 | $35.54 | $35.84 | $35.84 | 4,462,834 |
2022-09-19 | $36.43 | $36.46 | $34.79 | $34.81 | $34.81 | 3,403,196 |
2022-09-16 | $36.22 | $36.43 | $35.34 | $35.52 | $35.52 | 5,858,215 |
2022-09-15 | $34.59 | $35.27 | $33.96 | $35.00 | $35.00 | 5,245,467 |
2022-09-14 | $34.38 | $35.25 | $33.94 | $34.43 | $34.43 | 5,217,242 |
2022-09-13 | $32.55 | $34.78 | $32.27 | $34.51 | $34.51 | 5,790,429 |
2022-09-12 | $31.18 | $31.24 | $30.52 | $30.83 | $30.83 | 3,318,202 |
2022-09-09 | $32.17 | $32.37 | $31.31 | $31.51 | $31.51 | 3,800,259 |
2022-09-08 | $33.83 | $34.18 | $32.70 | $32.73 | $32.73 | 4,919,624 |
2022-09-07 | $34.88 | $34.97 | $33.12 | $33.34 | $33.34 | 3,803,677 |
2022-09-06 | $33.99 | $35.12 | $33.72 | $34.74 | $34.74 | 5,139,095 |
2022-09-02 | $32.27 | $34.65 | $31.98 | $34.21 | $34.21 | 5,347,638 |
2022-09-01 | $34.04 | $34.54 | $33.09 | $33.16 | $33.16 | 5,365,541 |
2022-08-31 | $32.67 | $33.58 | $32.17 | $33.58 | $33.58 | 4,308,829 |
2022-08-30 | $31.63 | $33.27 | $31.58 | $32.79 | $32.79 | 5,133,369 |
2022-08-29 | $32.08 | $32.29 | $31.25 | $31.91 | $31.91 | 4,223,988 |
2022-08-26 | $28.65 | $31.38 | $28.57 | $31.35 | $31.35 | 5,546,221 |
2022-08-25 | $29.55 | $29.82 | $28.70 | $28.71 | $28.71 | 2,461,095 |
2022-08-24 | $29.83 | $29.98 | $29.26 | $29.55 | $29.55 | 2,294,328 |
2022-08-23 | $29.44 | $29.90 | $29.15 | $29.74 | $29.74 | 3,656,958 |
2022-08-22 | $28.71 | $29.48 | $28.63 | $29.30 | $29.30 | 3,361,439 |
2022-08-19 | $27.43 | $27.95 | $27.38 | $27.74 | $27.74 | 3,339,032 |
2022-08-18 | $27.17 | $27.46 | $26.97 | $27.06 | $27.06 | 2,649,952 |
2022-08-17 | $27.28 | $27.50 | $26.71 | $27.15 | $27.15 | 3,751,276 |
2022-08-16 | $27.50 | $27.50 | $26.46 | $26.76 | $26.76 | 4,414,083 |
2022-08-15 | $28.17 | $28.17 | $27.23 | $27.35 | $27.35 | 3,593,971 |
2022-08-12 | $28.50 | $28.65 | $27.69 | $27.74 | $27.74 | 3,376,507 |
2022-08-11 | $28.25 | $28.92 | $27.97 | $28.75 | $28.75 | 4,873,206 |
2022-08-10 | $29.06 | $29.24 | $28.72 | $28.92 | $28.92 | 3,951,554 |
2022-08-09 | $30.27 | $30.56 | $30.07 | $30.33 | $30.33 | 3,943,943 |
2022-08-08 | $29.86 | $30.40 | $29.46 | $30.20 | $30.20 | 3,983,594 |
2022-08-05 | $31.11 | $31.16 | $30.26 | $30.31 | $30.31 | 4,773,595 |
2022-08-04 | $30.41 | $30.72 | $30.22 | $30.50 | $30.50 | 3,213,007 |
2022-08-03 | $30.95 | $31.12 | $29.97 | $30.23 | $30.23 | 3,449,596 |
2022-08-02 | $30.63 | $31.48 | $30.42 | $31.45 | $31.45 | 3,895,668 |
2022-08-01 | $30.68 | $30.77 | $29.86 | $30.31 | $30.31 | 3,019,125 |
2022-07-29 | $31.08 | $31.24 | $29.98 | $30.16 | $30.16 | 3,779,820 |
2022-07-28 | $31.98 | $32.74 | $30.85 | $31.11 | $31.11 | 4,786,143 |
2022-07-27 | $33.10 | $33.32 | $31.63 | $32.07 | $32.07 | 4,309,441 |
2022-07-26 | $33.08 | $33.62 | $32.89 | $33.48 | $33.48 | 5,164,565 |
2022-07-25 | $32.72 | $33.27 | $32.60 | $32.72 | $32.72 | 4,555,039 |
2022-07-22 | $32.21 | $33.54 | $32.06 | $32.98 | $32.98 | 6,198,442 |
2022-07-21 | $33.45 | $34.16 | $32.58 | $32.60 | $32.60 | 6,174,376 |
2022-07-20 | $33.21 | $33.81 | $32.88 | $33.11 | $33.11 | 5,041,569 |
2022-07-19 | $35.03 | $35.18 | $33.20 | $33.30 | $33.30 | 6,351,391 |
2022-07-18 | $34.17 | $36.19 | $33.96 | $35.89 | $35.89 | 4,224,294 |
2022-07-15 | $35.86 | $36.49 | $35.15 | $35.20 | $35.20 | 8,697,425 |
2022-07-14 | $38.92 | $39.32 | $37.39 | $37.56 | $37.56 | 10,554,652 |
2022-07-13 | $37.58 | $37.96 | $36.28 | $37.05 | $37.05 | 5,769,700 |
2022-07-12 | $36.04 | $36.72 | $35.05 | $36.27 | $36.27 | 4,092,211 |
2022-07-11 | $35.67 | $35.84 | $34.97 | $35.65 | $35.65 | 5,217,477 |
2022-07-08 | $35.07 | $35.49 | $34.50 | $35.05 | $35.05 | 4,127,459 |
2022-07-07 | $35.46 | $35.73 | $34.78 | $34.90 | $34.90 | 3,669,773 |
2022-07-06 | $36.28 | $36.99 | $35.47 | $36.13 | $36.13 | 5,551,794 |
2022-07-05 | $37.42 | $38.49 | $36.35 | $36.36 | $36.36 | 5,483,864 |
2022-07-01 | $37.19 | $38.15 | $35.79 | $35.97 | $35.97 | 4,965,481 |
2022-06-30 | $37.41 | $38.30 | $36.35 | $37.00 | $37.00 | 5,585,489 |
2022-06-29 | $36.16 | $36.68 | $35.74 | $36.23 | $36.23 | 4,228,264 |
2022-06-28 | $34.21 | $36.55 | $33.38 | $36.49 | $36.49 | 5,651,676 |
2022-06-27 | $34.46 | $35.15 | $34.32 | $34.79 | $34.79 | 4,620,765 |
2022-06-24 | $36.69 | $36.78 | $34.55 | $34.55 | $34.55 | 5,535,400 |
2022-06-23 | $38.05 | $39.14 | $37.52 | $37.66 | $37.66 | 6,508,288 |
2022-06-22 | $39.58 | $39.65 | $37.28 | $38.45 | $38.45 | 5,581,333 |
2022-06-21 | $39.09 | $39.26 | $37.69 | $38.19 | $38.19 | 5,514,022 |
2022-06-17 | $41.10 | $41.80 | $39.69 | $40.85 | $40.85 | 7,923,517 |
2022-06-16 | $40.09 | $41.35 | $40.00 | $40.61 | $40.61 | 7,784,093 |
2022-06-15 | $38.21 | $39.83 | $36.59 | $37.92 | $37.92 | 12,167,671 |
2022-06-14 | $38.20 | $39.95 | $37.86 | $39.01 | $39.01 | 6,925,052 |
2022-06-13 | $37.90 | $39.06 | $37.17 | $38.52 | $38.52 | 8,807,359 |
2022-06-10 | $34.38 | $35.59 | $34.22 | $35.57 | $35.57 | 9,229,668 |
2022-06-09 | $31.50 | $32.90 | $30.95 | $32.89 | $32.89 | 6,165,142 |
2022-06-08 | $30.77 | $31.33 | $30.41 | $31.09 | $31.09 | 4,307,467 |
2022-06-07 | $31.85 | $31.89 | $30.27 | $30.36 | $30.36 | 4,450,643 |
2022-06-06 | $30.49 | $31.38 | $30.18 | $31.12 | $31.12 | 5,605,393 |
2022-06-03 | $31.04 | $31.31 | $30.49 | $31.14 | $31.14 | 5,156,198 |
2022-06-02 | $31.43 | $32.34 | $30.22 | $30.23 | $30.23 | 6,581,371 |
2022-06-01 | $30.33 | $32.12 | $30.18 | $31.46 | $31.46 | 8,131,654 |
2022-05-31 | $30.97 | $31.65 | $30.31 | $30.94 | $30.94 | 7,475,578 |
2022-05-27 | $31.91 | $31.99 | $30.43 | $30.44 | $30.44 | 5,889,706 |
2022-05-26 | $33.17 | $33.23 | $31.69 | $32.12 | $32.12 | 7,847,944 |
2022-05-25 | $34.85 | $34.95 | $33.32 | $33.72 | $33.72 | 8,132,008 |
2022-05-24 | $35.25 | $36.21 | $34.07 | $34.33 | $34.33 | 14,068,624 |
2022-05-23 | $35.73 | $35.94 | $34.22 | $34.49 | $34.49 | 12,916,957 |
2022-05-20 | $35.94 | $38.94 | $35.84 | $36.74 | $36.74 | 14,385,283 |
2022-05-19 | $37.17 | $37.57 | $35.67 | $36.79 | $36.79 | 17,034,711 |
2022-05-18 | $33.37 | $36.27 | $33.31 | $35.93 | $35.93 | 8,209,837 |
2022-05-17 | $32.56 | $33.63 | $32.42 | $32.50 | $32.50 | 9,078,612 |
2022-05-16 | $34.21 | $34.81 | $32.96 | $33.85 | $33.85 | 10,289,626 |
2022-05-13 | $34.69 | $35.15 | $33.74 | $33.98 | $33.98 | 10,865,759 |
2022-05-12 | $35.82 | $37.25 | $34.97 | $35.57 | $35.57 | 22,580,803 |
2022-05-11 | $34.23 | $35.37 | $32.85 | $35.26 | $35.26 | 19,641,319 |
2022-05-10 | $32.69 | $35.08 | $32.37 | $34.23 | $34.23 | 16,694,092 |
2022-05-09 | $33.30 | $34.31 | $32.86 | $33.92 | $33.92 | 13,351,566 |
2022-05-06 | $32.46 | $33.30 | $31.60 | $32.04 | $32.04 | 16,519,439 |
2022-05-05 | $29.79 | $32.59 | $29.68 | $31.75 | $31.75 | 15,204,792 |
2022-05-04 | $31.56 | $32.07 | $28.92 | $29.04 | $29.04 | 12,848,858 |
2022-05-03 | $31.76 | $32.38 | $31.14 | $31.74 | $31.74 | 8,088,640 |
2022-05-02 | $32.04 | $33.75 | $31.44 | $31.89 | $31.89 | 13,611,870 |
2022-04-29 | $30.10 | $32.37 | $29.71 | $32.19 | $32.19 | 11,980,315 |
2022-04-28 | $30.82 | $31.63 | $29.33 | $29.67 | $29.67 | 12,990,334 |
2022-04-27 | $31.20 | $32.03 | $30.33 | $31.48 | $31.48 | 15,648,906 |
2022-04-26 | $30.19 | $31.69 | $29.91 | $31.69 | $31.69 | 10,701,444 |
2022-04-25 | $30.61 | $31.49 | $29.37 | $29.51 | $29.51 | 13,774,744 |
2022-04-22 | $28.20 | $30.27 | $28.19 | $30.14 | $30.14 | 12,092,789 |
2022-04-21 | $26.47 | $28.00 | $26.22 | $27.85 | $27.85 | 9,227,316 |
2022-04-20 | $27.12 | $27.29 | $26.63 | $26.97 | $26.97 | 8,621,705 |
2022-04-19 | $28.79 | $28.79 | $27.41 | $27.54 | $27.54 | 5,660,585 |
2022-04-18 | $28.97 | $29.18 | $28.33 | $28.84 | $28.84 | 5,915,441 |
2022-04-14 | $28.21 | $28.79 | $27.69 | $28.74 | $28.74 | 6,344,014 |
2022-04-13 | $29.48 | $29.52 | $28.37 | $28.45 | $28.45 | 5,574,561 |
2022-04-12 | $28.81 | $29.66 | $28.20 | $29.35 | $29.35 | 6,572,783 |
2022-04-11 | $28.55 | $29.21 | $28.17 | $29.13 | $29.13 | 5,119,407 |
2022-04-08 | $28.50 | $28.77 | $27.66 | $28.07 | $28.07 | 6,570,193 |
2022-04-07 | $29.02 | $29.46 | $28.16 | $28.44 | $28.44 | 7,352,059 |
2022-04-06 | $29.00 | $29.25 | $28.41 | $28.72 | $28.72 | 6,824,030 |
2022-04-05 | $27.98 | $28.53 | $27.22 | $28.33 | $28.33 | 5,235,636 |
2022-04-04 | $28.05 | $28.44 | $27.65 | $27.67 | $27.67 | 3,916,686 |
2022-04-01 | $27.94 | $28.63 | $27.87 | $27.94 | $27.94 | 5,454,142 |
2022-03-31 | $27.26 | $28.26 | $27.14 | $28.24 | $28.24 | 5,097,645 |
2022-03-30 | $27.04 | $27.41 | $26.71 | $27.00 | $27.00 | 5,400,297 |
2022-03-29 | $26.90 | $27.50 | $26.66 | $26.85 | $26.85 | 6,476,932 |
2022-03-28 | $28.05 | $28.64 | $27.66 | $27.68 | $27.68 | 4,710,378 |
2022-03-25 | $28.12 | $28.46 | $27.69 | $27.90 | $27.90 | 7,144,397 |
2022-03-24 | $28.89 | $29.17 | $28.25 | $28.25 | $28.25 | 5,066,925 |
2022-03-23 | $28.54 | $29.18 | $28.43 | $29.15 | $29.15 | 6,137,610 |
2022-03-22 | $28.28 | $28.35 | $27.89 | $28.02 | $28.02 | 5,459,374 |
2022-03-21 | $28.41 | $29.23 | $28.10 | $28.70 | $28.70 | 7,700,625 |
2022-03-18 | $29.12 | $29.43 | $28.22 | $28.24 | $28.24 | 6,937,144 |
2022-03-17 | $30.43 | $30.45 | $28.87 | $28.87 | $28.87 | 7,921,517 |
2022-03-16 | $30.66 | $31.91 | $29.98 | $30.01 | $30.01 | 12,364,870 |
2022-03-15 | $32.72 | $32.99 | $31.25 | $31.46 | $31.46 | 9,417,849 |
2022-03-14 | $32.80 | $33.69 | $31.94 | $33.31 | $33.31 | 13,266,352 |
2022-03-11 | $32.13 | $33.42 | $31.64 | $33.31 | $33.31 | 10,303,436 |
2022-03-10 | $33.54 | $33.71 | $32.49 | $32.69 | $32.69 | 7,227,812 |
2022-03-09 | $32.42 | $32.91 | $31.80 | $32.35 | $32.35 | 12,383,433 |
2022-03-08 | $33.88 | $34.66 | $32.08 | $34.48 | $34.48 | 14,737,301 |
2022-03-07 | $32.05 | $33.95 | $31.97 | $33.94 | $33.94 | 10,061,135 |
2022-03-04 | $32.15 | $32.67 | $31.54 | $31.65 | $31.65 | 11,791,416 |
2022-03-03 | $30.49 | $31.59 | $30.12 | $31.20 | $31.20 | 11,293,635 |
2022-03-02 | $31.99 | $32.23 | $30.54 | $30.95 | $30.95 | 13,911,234 |
2022-03-01 | $31.50 | $33.18 | $31.07 | $32.61 | $32.61 | 14,907,847 |
2022-02-28 | $31.87 | $32.20 | $30.85 | $31.01 | $31.01 | 15,567,037 |
2022-02-25 | $32.71 | $32.90 | $30.51 | $30.62 | $30.62 | 20,051,656 |
2022-02-24 | $35.98 | $36.05 | $33.00 | $33.15 | $33.15 | 20,376,706 |
2022-02-23 | $31.46 | $33.56 | $31.43 | $33.41 | $33.41 | 11,436,580 |
2022-02-22 | $31.38 | $32.74 | $30.94 | $32.14 | $32.14 | 14,466,988 |
2022-02-18 | $30.31 | $31.09 | $29.89 | $30.78 | $30.78 | 10,889,205 |
2022-02-17 | $29.24 | $30.37 | $29.18 | $30.22 | $30.22 | 8,682,927 |
2022-02-16 | $28.91 | $29.42 | $28.43 | $28.67 | $28.67 | 7,725,284 |
2022-02-15 | $28.89 | $29.04 | $28.42 | $28.60 | $28.60 | 7,765,000 |
2022-02-14 | $29.46 | $30.37 | $29.26 | $29.68 | $29.68 | 9,490,446 |
2022-02-11 | $28.09 | $29.58 | $27.62 | $29.29 | $29.29 | 16,531,870 |
2022-02-10 | $27.59 | $28.40 | $26.82 | $28.08 | $28.08 | 11,362,916 |
2022-02-09 | $26.98 | $27.14 | $26.81 | $26.94 | $26.94 | 6,547,810 |
2022-02-08 | $28.35 | $28.56 | $27.45 | $27.63 | $27.63 | 7,954,583 |
2022-02-07 | $28.48 | $28.79 | $27.98 | $28.56 | $28.56 | 7,693,207 |
2022-02-04 | $28.70 | $29.28 | $27.96 | $28.56 | $28.56 | 8,785,248 |
2022-02-03 | $27.63 | $28.61 | $27.55 | $28.48 | $28.48 | 9,457,986 |
2022-02-02 | $27.95 | $28.13 | $27.21 | $27.34 | $27.34 | 8,477,137 |
2022-02-01 | $28.38 | $28.89 | $27.77 | $27.85 | $27.85 | 5,981,374 |
2022-01-31 | $29.93 | $30.17 | $28.48 | $28.55 | $28.55 | 7,035,923 |
2022-01-28 | $31.00 | $32.08 | $29.55 | $29.58 | $29.58 | 12,698,372 |
2022-01-27 | $30.33 | $31.53 | $29.43 | $31.10 | $31.10 | 16,809,133 |
2022-01-26 | $29.88 | $31.90 | $29.35 | $31.08 | $31.08 | 22,301,864 |
2022-01-25 | $31.49 | $32.74 | $29.95 | $30.72 | $30.72 | 16,759,969 |
2022-01-24 | $31.92 | $33.84 | $30.39 | $30.50 | $30.50 | 24,632,295 |
2022-01-21 | $29.68 | $30.92 | $29.20 | $30.85 | $30.85 | 15,271,990 |
2022-01-20 | $28.65 | $29.78 | $27.74 | $29.66 | $29.66 | 10,982,105 |
2022-01-19 | $27.81 | $28.94 | $27.67 | $28.89 | $28.89 | 6,420,127 |
2022-01-18 | $27.75 | $28.36 | $27.74 | $28.08 | $28.08 | 7,838,418 |
2022-01-14 | $27.09 | $27.49 | $26.61 | $26.91 | $26.91 | 9,140,125 |
2022-01-13 | $25.80 | $26.60 | $25.59 | $26.46 | $26.46 | 9,521,738 |
2022-01-12 | $25.89 | $26.34 | $25.71 | $26.03 | $26.03 | 5,473,094 |
2022-01-11 | $26.56 | $27.22 | $26.11 | $26.13 | $26.13 | 8,978,764 |
2022-01-10 | $26.48 | $27.49 | $26.45 | $26.55 | $26.55 | 11,838,226 |
2022-01-07 | $26.30 | $26.47 | $25.87 | $26.19 | $26.19 | 8,241,439 |
2022-01-06 | $25.83 | $26.28 | $25.72 | $26.18 | $26.18 | 10,605,238 |
2022-01-05 | $25.10 | $25.85 | $24.73 | $25.82 | $25.82 | 11,926,309 |
2022-01-04 | $25.19 | $25.20 | $24.78 | $25.04 | $25.04 | 8,112,195 |
2022-01-03 | $25.82 | $26.24 | $25.49 | $25.53 | $25.53 | 4,307,886 |
2021-12-31 | $25.99 | $26.11 | $25.72 | $26.01 | $26.01 | 3,397,694 |
2021-12-30 | $25.52 | $25.96 | $25.30 | $25.90 | $25.90 | 3,144,698 |
2021-12-29 | $25.89 | $25.93 | $25.53 | $25.71 | $25.71 | 3,641,093 |
2021-12-28 | $26.09 | $26.11 | $25.64 | $25.88 | $25.88 | 3,522,340 |
2021-12-27 | $26.77 | $26.84 | $26.10 | $26.10 | $26.10 | 2,874,764 |
2021-12-23 | $27.14 | $27.19 | $26.66 | $26.93 | $26.93 | 3,353,281 |
2021-12-22 | $27.94 | $28.13 | $27.34 | $27.37 | $27.37 | 4,425,580 |
2021-12-21 | $28.64 | $28.81 | $27.93 | $27.96 | $27.96 | 5,390,998 |
2021-12-20 | $29.36 | $30.03 | $29.29 | $29.37 | $29.37 | 9,059,124 |
2021-12-17 | $27.70 | $28.54 | $27.59 | $28.33 | $28.33 | 9,575,148 |
2021-12-16 | $26.75 | $27.42 | $26.48 | $27.16 | $27.16 | 9,211,352 |
2021-12-15 | $27.99 | $28.35 | $27.04 | $27.09 | $27.09 | 9,640,107 |
2021-12-14 | $28.06 | $28.23 | $27.43 | $27.93 | $27.93 | 7,713,294 |
2021-12-13 | $27.19 | $27.84 | $27.08 | $27.74 | $27.74 | 4,519,637 |
2021-12-10 | $27.16 | $27.63 | $27.00 | $27.01 | $27.01 | 4,952,515 |
2021-12-09 | $27.84 | $27.92 | $27.27 | $27.50 | $27.50 | 4,773,362 |
2021-12-08 | $27.49 | $27.89 | $27.34 | $27.55 | $27.55 | 4,343,484 |
2021-12-07 | $28.04 | $28.08 | $27.38 | $27.61 | $27.61 | 6,681,367 |
2021-12-06 | $29.76 | $29.87 | $28.49 | $28.80 | $28.80 | 11,216,915 |
2021-12-03 | $30.11 | $31.39 | $29.96 | $30.54 | $30.54 | 15,131,261 |
2021-12-02 | $31.82 | $32.01 | $30.09 | $30.36 | $30.36 | 16,284,472 |
2021-12-01 | $30.16 | $32.23 | $29.52 | $32.20 | $32.20 | 11,043,261 |
2021-11-30 | $30.05 | $31.14 | $29.73 | $31.03 | $31.03 | 10,276,475 |
2021-11-29 | $29.09 | $30.02 | $29.03 | $29.43 | $29.43 | 5,619,817 |
2021-11-26 | $29.68 | $30.38 | $29.42 | $29.99 | $29.99 | 6,969,724 |
2021-11-24 | $28.38 | $28.40 | $27.85 | $27.88 | $27.88 | 4,934,983 |
2021-11-23 | $28.32 | $28.54 | $27.80 | $27.89 | $27.89 | 8,279,394 |
2021-11-22 | $28.02 | $28.35 | $27.60 | $28.33 | $28.33 | 4,612,074 |
2021-11-19 | $27.97 | $28.53 | $27.96 | $28.41 | $28.41 | 5,013,572 |
2021-11-18 | $27.61 | $28.29 | $27.61 | $27.76 | $27.76 | 6,823,700 |
2021-11-17 | $27.30 | $27.73 | $27.26 | $27.64 | $27.64 | 3,791,598 |
2021-11-16 | $27.21 | $27.24 | $26.82 | $27.20 | $27.20 | 3,346,499 |
2021-11-15 | $27.03 | $27.48 | $27.00 | $27.33 | $27.33 | 2,293,150 |
2021-11-12 | $27.48 | $27.73 | $27.23 | $27.32 | $27.32 | 4,137,740 |
2021-11-11 | $27.36 | $27.78 | $27.34 | $27.77 | $27.77 | 3,091,831 |
2021-11-10 | $27.07 | $27.56 | $26.81 | $27.38 | $27.38 | 6,352,165 |
2021-11-09 | $26.71 | $27.22 | $26.69 | $26.91 | $26.91 | 5,937,932 |
2021-11-08 | $26.52 | $26.90 | $26.39 | $26.66 | $26.66 | 4,535,268 |
2021-11-05 | $26.97 | $27.23 | $26.54 | $26.92 | $26.92 | 4,160,233 |
2021-11-04 | $27.35 | $27.68 | $27.27 | $27.34 | $27.34 | 2,252,336 |
2021-11-03 | $27.70 | $27.91 | $27.24 | $27.31 | $27.31 | 3,447,828 |
2021-11-02 | $27.81 | $27.95 | $27.46 | $27.54 | $27.54 | 3,172,238 |
2021-11-01 | $27.82 | $28.13 | $27.65 | $27.87 | $27.87 | 2,976,337 |
2021-10-29 | $28.48 | $28.52 | $28.01 | $28.08 | $28.08 | 3,851,492 |
2021-10-28 | $28.68 | $28.68 | $28.28 | $28.31 | $28.31 | 4,227,764 |
2021-10-27 | $28.11 | $28.87 | $28.08 | $28.87 | $28.87 | 4,740,366 |
2021-10-26 | $28.01 | $28.31 | $27.93 | $28.27 | $28.27 | 6,261,029 |
2021-10-25 | $28.30 | $28.56 | $28.17 | $28.27 | $28.27 | 4,447,550 |
2021-10-22 | $28.64 | $28.80 | $28.24 | $28.46 | $28.46 | 4,514,265 |
2021-10-21 | $28.79 | $29.04 | $28.62 | $28.63 | $28.63 | 2,590,262 |
2021-10-20 | $28.99 | $29.03 | $28.50 | $28.62 | $28.62 | 4,819,983 |
2021-10-19 | $29.21 | $29.43 | $29.01 | $29.02 | $29.02 | 3,121,458 |
2021-10-18 | $29.78 | $30.07 | $29.35 | $29.50 | $29.50 | 4,667,621 |
2021-10-15 | $29.75 | $29.94 | $29.36 | $29.41 | $29.41 | 6,264,285 |
2021-10-14 | $30.94 | $31.13 | $30.41 | $30.42 | $30.42 | 6,211,946 |
2021-10-13 | $31.86 | $32.66 | $31.70 | $31.87 | $31.87 | 6,128,845 |
2021-10-12 | $31.43 | $32.08 | $31.29 | $31.91 | $31.91 | 4,735,086 |
2021-10-11 | $30.88 | $31.61 | $30.37 | $31.58 | $31.58 | 4,900,209 |
2021-10-08 | $30.81 | $31.17 | $30.67 | $30.92 | $30.92 | 5,306,786 |
2021-10-07 | $31.10 | $31.13 | $30.29 | $30.88 | $30.88 | 6,516,350 |
2021-10-06 | $32.89 | $33.45 | $31.82 | $31.87 | $31.87 | 7,657,946 |
2021-10-05 | $32.71 | $32.92 | $31.63 | $32.13 | $32.13 | 5,091,819 |
2021-10-04 | $32.31 | $33.60 | $31.92 | $33.04 | $33.04 | 8,385,274 |
2021-10-01 | $33.10 | $33.81 | $31.69 | $32.13 | $32.13 | 8,693,303 |
2021-09-30 | $31.74 | $33.67 | $31.62 | $33.61 | $33.61 | 7,921,730 |
2021-09-29 | $32.05 | $32.34 | $31.55 | $32.08 | $32.08 | 5,578,187 |
2021-09-28 | $31.16 | $32.47 | $31.03 | $32.34 | $32.34 | 9,878,873 |
2021-09-27 | $30.93 | $30.95 | $30.32 | $30.81 | $30.81 | 4,559,046 |
2021-09-24 | $31.40 | $31.44 | $30.86 | $31.00 | $31.00 | 4,163,544 |
2021-09-23 | $31.89 | $31.97 | $30.79 | $31.09 | $31.09 | 8,171,630 |
2021-09-22 | $32.96 | $33.17 | $32.02 | $32.54 | $32.54 | 12,334,719 |
2021-09-21 | $32.91 | $33.60 | $32.40 | $33.58 | $33.58 | 8,125,572 |
2021-09-20 | $33.23 | $34.41 | $32.70 | $33.44 | $33.44 | 8,558,955 |
2021-09-17 | $31.46 | $31.92 | $31.20 | $31.72 | $31.72 | 6,102,067 |
2021-09-16 | $31.09 | $31.86 | $30.76 | $31.29 | $31.29 | 5,049,533 |
2021-09-15 | $31.77 | $31.94 | $30.93 | $31.07 | $31.07 | 4,953,020 |
2021-09-14 | $30.71 | $31.96 | $30.66 | $31.73 | $31.73 | 5,842,498 |
2021-09-13 | $31.11 | $31.50 | $30.83 | $30.99 | $30.99 | 8,559,573 |
2021-09-10 | $30.49 | $31.75 | $30.40 | $31.72 | $31.72 | 4,667,007 |
2021-09-09 | $30.70 | $31.12 | $30.19 | $31.00 | $31.00 | 3,340,854 |
2021-09-08 | $30.63 | $30.92 | $30.27 | $30.65 | $30.65 | 2,972,787 |
2021-09-07 | $29.92 | $30.57 | $29.88 | $30.46 | $30.46 | 2,496,888 |
2021-09-03 | $29.90 | $30.04 | $29.66 | $29.77 | $29.77 | 2,775,702 |
2021-09-02 | $29.63 | $29.85 | $29.53 | $29.62 | $29.62 | 2,387,087 |
2021-09-01 | $29.74 | $30.00 | $29.74 | $29.94 | $29.94 | 2,443,058 |
2021-08-31 | $29.89 | $30.03 | $29.62 | $29.86 | $29.86 | 2,886,411 |
2021-08-30 | $29.58 | $29.86 | $29.53 | $29.78 | $29.78 | 2,498,521 |
2021-08-27 | $30.18 | $30.18 | $29.62 | $29.69 | $29.69 | 3,506,195 |
2021-08-26 | $29.72 | $30.34 | $29.59 | $30.31 | $30.31 | 4,723,727 |
2021-08-25 | $29.89 | $30.12 | $29.59 | $29.82 | $29.82 | 2,456,468 |
2021-08-24 | $29.83 | $29.94 | $29.72 | $29.91 | $29.91 | 2,769,813 |
2021-08-23 | $30.11 | $30.11 | $29.76 | $29.99 | $29.99 | 2,962,673 |
2021-08-20 | $31.18 | $31.30 | $30.42 | $30.57 | $30.57 | 4,261,330 |
2021-08-19 | $31.79 | $31.79 | $30.94 | $31.19 | $31.19 | 7,111,303 |
2021-08-18 | $30.40 | $31.10 | $30.03 | $31.06 | $31.06 | 4,491,707 |
2021-08-17 | $30.07 | $30.66 | $29.88 | $30.09 | $30.09 | 6,792,330 |
2021-08-16 | $29.97 | $30.40 | $29.40 | $29.40 | $29.40 | 3,715,953 |
2021-08-13 | $29.61 | $29.82 | $29.47 | $29.69 | $29.69 | 2,669,441 |
2021-08-12 | $29.77 | $30.13 | $29.73 | $29.74 | $29.74 | 3,615,797 |
2021-08-11 | $30.09 | $30.15 | $29.78 | $29.83 | $29.83 | 4,811,434 |
2021-08-10 | $30.74 | $30.85 | $30.35 | $30.38 | $30.38 | 3,395,988 |
2021-08-09 | $30.70 | $30.98 | $30.58 | $30.80 | $30.80 | 2,421,202 |
2021-08-06 | $30.71 | $30.74 | $30.47 | $30.56 | $30.56 | 4,794,348 |
2021-08-05 | $31.44 | $31.49 | $30.96 | $30.98 | $30.98 | 2,168,664 |
2021-08-04 | $31.27 | $31.72 | $31.13 | $31.68 | $31.68 | 3,755,088 |
2021-08-03 | $31.41 | $31.95 | $30.85 | $30.85 | $30.85 | 5,349,378 |
2021-08-02 | $31.05 | $31.69 | $30.66 | $31.62 | $31.62 | 4,959,275 |
2021-07-30 | $31.20 | $31.53 | $30.90 | $31.33 | $31.33 | 3,918,132 |
2021-07-29 | $30.93 | $31.09 | $30.73 | $30.96 | $30.96 | 4,274,678 |
2021-07-28 | $30.91 | $31.53 | $30.84 | $31.34 | $31.34 | 4,610,677 |
2021-07-27 | $31.17 | $31.51 | $31.00 | $31.00 | $31.00 | 7,522,816 |
2021-07-26 | $31.19 | $31.33 | $30.80 | $30.80 | $30.80 | 5,202,115 |
2021-07-23 | $31.20 | $31.41 | $30.92 | $31.01 | $31.01 | 6,344,965 |
2021-07-22 | $31.80 | $32.11 | $31.53 | $31.65 | $31.65 | 3,676,406 |
2021-07-21 | $32.04 | $32.22 | $31.70 | $31.75 | $31.75 | 3,660,345 |
2021-07-20 | $34.02 | $34.18 | $32.26 | $32.58 | $32.58 | 7,164,024 |
2021-07-19 | $33.63 | $34.86 | $33.41 | $34.19 | $34.19 | 9,629,540 |
2021-07-16 | $31.18 | $32.35 | $31.16 | $32.23 | $32.23 | 4,321,446 |
2021-07-15 | $31.99 | $32.06 | $31.42 | $31.45 | $31.45 | 3,855,508 |
2021-07-14 | $31.36 | $31.87 | $31.23 | $31.58 | $31.58 | 3,283,096 |
2021-07-13 | $31.55 | $31.74 | $31.36 | $31.67 | $31.67 | 2,885,695 |
2021-07-12 | $31.99 | $32.15 | $31.34 | $31.40 | $31.40 | 3,167,225 |
2021-07-09 | $32.40 | $32.62 | $31.69 | $31.76 | $31.76 | 4,764,685 |
2021-07-08 | $33.55 | $33.83 | $32.86 | $33.01 | $33.01 | 6,815,070 |
2021-07-07 | $32.69 | $33.05 | $32.26 | $32.34 | $32.34 | 4,777,565 |
2021-07-06 | $32.10 | $33.25 | $32.01 | $32.63 | $32.63 | 7,175,070 |
2021-07-02 | $32.32 | $32.55 | $31.95 | $32.05 | $32.05 | 2,407,378 |
2021-07-01 | $32.66 | $32.91 | $32.49 | $32.49 | $32.49 | 1,724,182 |
2021-06-30 | $33.67 | $33.67 | $32.75 | $32.92 | $32.92 | 2,053,843 |
2021-06-29 | $33.18 | $33.59 | $32.97 | $33.49 | $33.49 | 1,491,890 |
2021-06-28 | $33.10 | $33.82 | $33.07 | $33.52 | $33.52 | 2,610,533 |
2021-06-25 | $33.31 | $33.46 | $32.91 | $33.05 | $33.05 | 3,594,603 |
2021-06-24 | $34.21 | $34.30 | $33.69 | $33.78 | $33.78 | 4,281,414 |
2021-06-23 | $34.55 | $34.81 | $34.38 | $34.79 | $34.79 | 2,540,395 |
2021-06-22 | $34.82 | $35.20 | $34.29 | $34.60 | $34.60 | 4,060,515 |
2021-06-21 | $35.96 | $36.23 | $34.70 | $34.79 | $34.79 | 4,712,403 |
2021-06-18 | $36.28 | $36.81 | $36.01 | $36.77 | $36.77 | 4,207,648 |
2021-06-17 | $34.53 | $35.73 | $34.31 | $35.10 | $35.10 | 3,686,865 |
2021-06-16 | $33.73 | $34.85 | $33.62 | $34.50 | $34.50 | 3,609,216 |
2021-06-15 | $33.40 | $34.00 | $33.36 | $33.69 | $33.69 | 1,533,036 |
2021-06-14 | $33.26 | $33.97 | $33.26 | $33.41 | $33.41 | 1,730,867 |
2021-06-11 | $32.93 | $33.65 | $32.79 | $33.19 | $33.19 | 1,838,273 |
2021-06-10 | $32.81 | $33.31 | $32.45 | $33.21 | $33.21 | 2,928,767 |
2021-06-09 | $32.79 | $33.32 | $32.70 | $33.30 | $33.30 | 1,938,945 |
2021-06-08 | $32.76 | $33.31 | $32.70 | $32.89 | $32.89 | 2,623,019 |
2021-06-07 | $32.27 | $32.96 | $32.24 | $32.79 | $32.79 | 2,041,790 |
2021-06-04 | $32.65 | $32.82 | $32.40 | $32.42 | $32.42 | 2,148,469 |
2021-06-03 | $33.36 | $33.67 | $32.70 | $32.96 | $32.96 | 3,167,323 |
2021-06-02 | $32.75 | $33.05 | $32.59 | $32.90 | $32.90 | 2,002,167 |
2021-06-01 | $32.26 | $33.10 | $32.21 | $32.99 | $32.99 | 2,520,315 |
2021-05-28 | $32.89 | $33.16 | $32.85 | $33.08 | $33.08 | 2,171,451 |
2021-05-27 | $33.18 | $33.61 | $32.93 | $33.41 | $33.41 | 2,966,873 |
2021-05-26 | $33.68 | $33.96 | $33.53 | $33.81 | $33.81 | 2,600,267 |
2021-05-25 | $33.38 | $33.97 | $33.26 | $33.83 | $33.83 | 4,988,146 |
2021-05-24 | $8.43 | $8.47 | $8.34 | $8.39 | $33.56 | 1,754,126 |
2021-05-21 | $8.52 | $8.60 | $8.38 | $8.53 | $34.12 | 4,473,161 |
2021-05-20 | $8.77 | $8.80 | $8.52 | $8.64 | $34.56 | 2,956,879 |
2021-05-19 | $8.94 | $9.12 | $8.79 | $8.81 | $35.24 | 6,231,984 |
2021-05-18 | $8.45 | $8.68 | $8.42 | $8.68 | $34.72 | 2,911,267 |
2021-05-17 | $8.51 | $8.60 | $8.44 | $8.49 | $33.96 | 4,456,832 |
2021-05-14 | $8.58 | $8.62 | $8.38 | $8.43 | $33.72 | 4,550,872 |
2021-05-13 | $9.07 | $9.07 | $8.60 | $8.74 | $34.96 | 8,123,221 |
2021-05-12 | $8.69 | $9.11 | $8.62 | $9.09 | $36.36 | 5,273,747 |
2021-05-11 | $8.42 | $8.72 | $8.41 | $8.57 | $34.28 | 6,902,235 |
2021-05-10 | $8.13 | $8.24 | $7.99 | $8.24 | $32.96 | 5,315,113 |
2021-05-07 | $8.41 | $8.45 | $8.19 | $8.21 | $32.84 | 3,190,907 |
2021-05-06 | $8.60 | $8.67 | $8.39 | $8.39 | $33.56 | 4,083,959 |
2021-05-05 | $8.64 | $8.67 | $8.56 | $8.63 | $34.52 | 1,998,102 |
2021-05-04 | $8.81 | $9.00 | $8.71 | $8.71 | $34.84 | 3,832,118 |
2021-05-03 | $8.76 | $8.77 | $8.65 | $8.73 | $34.92 | 2,915,226 |
2021-04-30 | $8.91 | $8.99 | $8.85 | $8.91 | $35.64 | 2,516,262 |
2021-04-29 | $8.82 | $9.03 | $8.75 | $8.77 | $35.08 | 2,312,507 |
2021-04-28 | $8.89 | $8.98 | $8.86 | $8.94 | $35.76 | 1,723,488 |
2021-04-27 | $8.85 | $8.93 | $8.79 | $8.83 | $35.32 | 1,799,716 |
2021-04-26 | $8.73 | $8.88 | $8.71 | $8.84 | $35.36 | 1,480,026 |
2021-04-23 | $9.01 | $9.06 | $8.70 | $8.79 | $35.16 | 2,178,483 |
2021-04-22 | $8.75 | $9.06 | $8.74 | $8.97 | $35.88 | 4,279,767 |
2021-04-21 | $9.04 | $9.04 | $8.72 | $8.73 | $34.92 | 2,100,789 |
2021-04-20 | $8.90 | $9.10 | $8.85 | $8.99 | $35.96 | 4,154,399 |
2021-04-19 | $8.77 | $8.88 | $8.74 | $8.78 | $35.12 | 5,540,799 |
2021-04-16 | $8.71 | $8.77 | $8.66 | $8.70 | $34.80 | 2,263,524 |
2021-04-15 | $8.95 | $8.95 | $8.80 | $8.82 | $35.28 | 2,666,200 |
2021-04-14 | $9.11 | $9.12 | $8.93 | $9.06 | $36.24 | 2,535,442 |
2021-04-13 | $9.14 | $9.23 | $9.07 | $9.12 | $36.48 | 1,870,052 |
2021-04-12 | $9.07 | $9.13 | $9.03 | $9.05 | $36.20 | 1,465,698 |
2021-04-09 | $9.21 | $9.24 | $9.01 | $9.02 | $36.08 | 1,905,438 |
2021-04-08 | $9.33 | $9.40 | $9.25 | $9.25 | $37.00 | 1,556,585 |
2021-04-07 | $9.35 | $9.40 | $9.25 | $9.33 | $37.32 | 1,808,889 |
2021-04-06 | $9.30 | $9.37 | $9.24 | $9.34 | $37.36 | 2,206,352 |
2021-04-05 | $9.37 | $9.37 | $9.17 | $9.25 | $37.00 | 2,670,540 |
2021-04-01 | $9.65 | $9.74 | $9.57 | $9.57 | $38.28 | 1,725,756 |
2021-03-31 | $9.67 | $9.72 | $9.57 | $9.70 | $38.80 | 1,463,637 |
2021-03-30 | $9.62 | $9.74 | $9.58 | $9.64 | $38.56 | 2,200,022 |
2021-03-29 | $9.78 | $9.81 | $9.50 | $9.58 | $38.32 | 4,059,148 |
2021-03-26 | $9.94 | $10.03 | $9.64 | $9.67 | $38.68 | 4,212,676 |
2021-03-25 | $10.40 | $10.61 | $10.03 | $10.07 | $40.28 | 5,183,634 |
2021-03-24 | $10.16 | $10.28 | $9.92 | $10.28 | $41.12 | 3,632,692 |
2021-03-23 | $10.08 | $10.33 | $9.96 | $10.26 | $41.04 | 3,363,372 |
2021-03-22 | $10.13 | $10.19 | $9.91 | $9.99 | $39.96 | 2,525,580 |
2021-03-19 | $9.90 | $10.19 | $9.90 | $10.10 | $40.40 | 4,022,169 |
2021-03-18 | $9.77 | $9.90 | $9.55 | $9.86 | $39.44 | 5,693,029 |
2021-03-17 | $9.89 | $9.95 | $9.71 | $9.74 | $38.96 | 2,985,855 |
2021-03-16 | $9.83 | $9.96 | $9.81 | $9.91 | $39.64 | 2,931,807 |
2021-03-15 | $9.88 | $10.10 | $9.78 | $9.81 | $39.24 | 3,286,469 |
2021-03-12 | $10.21 | $10.23 | $9.94 | $9.96 | $39.84 | 3,635,760 |
2021-03-11 | $10.31 | $10.39 | $10.08 | $10.25 | $41.00 | 3,825,091 |
2021-03-10 | $10.72 | $10.73 | $10.34 | $10.43 | $41.72 | 5,592,612 |
2021-03-09 | $10.84 | $10.93 | $10.60 | $10.93 | $43.72 | 3,518,649 |
2021-03-08 | $11.15 | $11.23 | $10.59 | $10.96 | $43.84 | 6,965,231 |
2021-03-05 | $11.61 | $12.14 | $11.19 | $11.30 | $45.20 | 5,207,996 |
2021-03-04 | $11.55 | $12.38 | $11.35 | $11.94 | $47.76 | 5,722,683 |
2021-03-03 | $11.47 | $11.58 | $11.25 | $11.57 | $46.28 | 3,280,368 |
2021-03-02 | $11.26 | $11.46 | $11.19 | $11.44 | $45.76 | 2,108,057 |
2021-03-01 | $11.53 | $11.53 | $11.13 | $11.29 | $45.16 | 3,290,846 |
2021-02-26 | $11.46 | $12.02 | $11.45 | $12.00 | $48.00 | 3,900,214 |
2021-02-25 | $10.91 | $11.61 | $10.89 | $11.50 | $46.00 | 4,715,347 |
2021-02-24 | $11.48 | $11.52 | $10.88 | $10.93 | $43.72 | 3,415,361 |
2021-02-23 | $11.46 | $11.81 | $11.26 | $11.39 | $45.56 | 4,164,989 |
2021-02-22 | $11.65 | $11.67 | $11.27 | $11.40 | $45.60 | 1,826,178 |
2021-02-19 | $11.35 | $11.47 | $11.28 | $11.45 | $45.80 | 1,923,800 |
2021-02-18 | $11.53 | $11.67 | $11.38 | $11.44 | $45.76 | 1,926,751 |
2021-02-17 | $11.55 | $11.62 | $11.29 | $11.31 | $45.24 | 1,731,802 |
2021-02-16 | $11.36 | $11.52 | $11.33 | $11.43 | $45.72 | 1,757,244 |
2021-02-12 | $11.59 | $11.63 | $11.48 | $11.50 | $46.00 | 1,351,424 |
2021-02-11 | $11.49 | $11.75 | $11.42 | $11.55 | $46.20 | 2,050,684 |
2021-02-10 | $11.49 | $11.80 | $11.48 | $11.56 | $46.24 | 2,136,688 |
2021-02-09 | $11.70 | $11.78 | $11.55 | $11.63 | $46.52 | 1,208,563 |
2021-02-08 | $11.78 | $11.79 | $11.64 | $11.64 | $46.56 | 1,597,724 |
2021-02-05 | $11.81 | $11.98 | $11.78 | $11.90 | $47.60 | 1,648,045 |
2021-02-04 | $12.35 | $12.35 | $12.00 | $12.00 | $48.00 | 2,149,551 |
2021-02-03 | $12.54 | $12.67 | $12.33 | $12.40 | $49.60 | 1,786,887 |
2021-02-02 | $12.75 | $12.76 | $12.26 | $12.44 | $49.76 | 3,226,175 |
2021-02-01 | $13.07 | $13.35 | $12.91 | $13.07 | $52.28 | 2,675,340 |
2021-01-29 | $12.87 | $13.54 | $12.76 | $13.38 | $53.52 | 4,147,290 |
2021-01-28 | $12.75 | $12.77 | $12.18 | $12.62 | $50.48 | 4,350,581 |
2021-01-27 | $12.57 | $13.12 | $12.57 | $12.98 | $51.92 | 3,369,324 |
2021-01-26 | $12.11 | $12.27 | $12.04 | $12.25 | $49.00 | 1,101,124 |
2021-01-25 | $12.30 | $12.70 | $12.21 | $12.22 | $48.88 | 2,249,666 |
2021-01-22 | $12.19 | $12.29 | $12.06 | $12.17 | $48.68 | 1,731,386 |
2021-01-21 | $11.94 | $12.04 | $11.87 | $11.96 | $47.84 | 1,266,105 |
2021-01-20 | $12.14 | $12.19 | $11.91 | $11.97 | $47.88 | 1,590,170 |
2021-01-19 | $12.15 | $12.36 | $12.09 | $12.27 | $49.08 | 1,235,305 |
2021-01-15 | $12.41 | $12.66 | $12.27 | $12.42 | $49.68 | 2,698,933 |
2021-01-14 | $12.02 | $12.22 | $11.94 | $12.19 | $48.76 | 1,524,021 |
2021-01-13 | $12.14 | $12.22 | $12.02 | $12.12 | $48.48 | 1,321,637 |
2021-01-12 | $12.18 | $12.34 | $12.07 | $12.12 | $48.48 | 1,807,009 |
2021-01-11 | $12.41 | $12.41 | $12.09 | $12.20 | $48.80 | 2,410,370 |
2021-01-08 | $12.07 | $12.45 | $12.04 | $12.08 | $48.32 | 2,282,201 |
2021-01-07 | $12.24 | $12.33 | $11.97 | $12.15 | $48.60 | 3,221,688 |
2021-01-06 | $13.03 | $13.09 | $12.18 | $12.41 | $49.64 | 6,220,517 |
2021-01-05 | $13.25 | $13.32 | $12.84 | $12.99 | $51.96 | 2,964,847 |
2021-01-04 | $12.66 | $13.65 | $12.65 | $13.19 | $52.76 | 3,774,154 |
2020-12-31 | $12.98 | $13.08 | $12.70 | $12.75 | $51.00 | 1,617,304 |
2020-12-30 | $12.97 | $13.02 | $12.84 | $12.98 | $51.92 | 1,682,570 |
2020-12-29 | $12.81 | $13.17 | $12.78 | $13.07 | $52.28 | 1,983,930 |
2020-12-28 | $13.04 | $13.08 | $12.84 | $13.00 | $52.00 | 1,743,274 |
2020-12-24 | $13.30 | $13.40 | $13.25 | $13.27 | $53.08 | 756,933 |
2020-12-23 | $13.38 | $13.40 | $13.15 | $13.36 | $53.44 | 2,153,506 |
2020-12-22 | $13.28 | $13.55 | $13.28 | $13.52 | $54.08 | 1,700,375 |
2020-12-21 | $13.70 | $13.87 | $13.13 | $13.25 | $53.00 | 2,993,809 |
2020-12-18 | $13.12 | $13.50 | $13.12 | $13.28 | $53.12 | 1,877,873 |
2020-12-17 | $13.19 | $13.24 | $13.12 | $13.16 | $52.64 | 1,229,053 |
2020-12-16 | $13.29 | $13.44 | $13.23 | $13.32 | $53.28 | 1,451,540 |
2020-12-15 | $13.50 | $13.71 | $13.22 | $13.26 | $53.04 | 2,110,121 |
2020-12-14 | $13.22 | $13.77 | $13.12 | $13.77 | $55.08 | 1,870,131 |
2020-12-11 | $13.72 | $13.81 | $13.47 | $13.49 | $53.96 | 2,191,583 |
2020-12-10 | $13.65 | $13.74 | $13.48 | $13.56 | $54.24 | 1,776,061 |
2020-12-09 | $13.20 | $13.64 | $13.16 | $13.50 | $54.00 | 2,132,318 |
2020-12-08 | $13.63 | $13.64 | $13.25 | $13.34 | $53.36 | 1,361,353 |
2020-12-07 | $13.40 | $13.63 | $13.35 | $13.49 | $53.96 | 1,470,089 |
2020-12-04 | $13.55 | $13.58 | $13.30 | $13.30 | $53.20 | 2,225,981 |
2020-12-03 | $13.73 | $13.78 | $13.46 | $13.66 | $54.64 | 2,550,956 |
2020-12-02 | $14.05 | $14.16 | $13.74 | $13.77 | $55.08 | 1,707,536 |
2020-12-01 | $13.68 | $13.90 | $13.50 | $13.87 | $55.48 | 2,856,388 |
2020-11-30 | $14.00 | $14.39 | $13.96 | $14.13 | $56.52 | 2,311,128 |
2020-11-27 | $13.74 | $13.91 | $13.63 | $13.78 | $55.12 | 999,789 |
2020-11-25 | $13.69 | $13.93 | $13.67 | $13.83 | $55.32 | 2,167,149 |
2020-11-24 | $13.83 | $13.92 | $13.51 | $13.60 | $54.40 | 3,963,109 |
2020-11-23 | $14.50 | $14.63 | $14.15 | $14.25 | $57.00 | 2,644,735 |
2020-11-20 | $14.53 | $14.83 | $14.47 | $14.77 | $59.08 | 2,244,014 |
2020-11-19 | $14.65 | $14.82 | $14.39 | $14.45 | $57.80 | 2,712,793 |
2020-11-18 | $13.92 | $14.53 | $13.84 | $14.52 | $58.08 | 2,926,243 |
2020-11-17 | $14.16 | $14.42 | $13.93 | $14.03 | $56.12 | 2,991,591 |
2020-11-16 | $13.93 | $14.17 | $13.82 | $13.83 | $55.32 | 3,547,829 |
2020-11-13 | $14.87 | $14.96 | $14.41 | $14.51 | $58.04 | 3,769,631 |
2020-11-12 | $14.99 | $15.45 | $14.83 | $15.18 | $60.72 | 3,551,768 |
2020-11-11 | $14.42 | $14.89 | $14.41 | $14.70 | $58.80 | 2,587,854 |
2020-11-10 | $14.92 | $15.13 | $14.59 | $14.66 | $58.64 | 4,885,423 |
2020-11-09 | $13.88 | $15.16 | $13.75 | $15.07 | $60.28 | 7,476,356 |
2020-11-06 | $16.45 | $16.82 | $16.37 | $16.56 | $66.24 | 2,786,477 |
2020-11-05 | $16.75 | $16.82 | $16.27 | $16.46 | $65.84 | 4,341,747 |
2020-11-04 | $18.02 | $18.08 | $16.58 | $17.46 | $69.84 | 4,736,077 |
2020-11-03 | $18.69 | $18.79 | $17.87 | $18.24 | $72.96 | 4,409,530 |
2020-11-02 | $19.50 | $19.96 | $19.14 | $19.44 | $77.76 | 2,931,683 |
2020-10-30 | $20.42 | $21.23 | $20.12 | $20.38 | $81.52 | 3,734,280 |
2020-10-29 | $20.39 | $20.93 | $19.52 | $20.08 | $80.32 | 3,060,352 |
2020-10-28 | $19.62 | $20.41 | $19.26 | $20.34 | $81.36 | 3,706,970 |
2020-10-27 | $18.01 | $18.48 | $17.99 | $18.45 | $73.80 | 2,178,981 |
2020-10-26 | $17.44 | $18.60 | $17.40 | $18.00 | $72.00 | 2,643,644 |
2020-10-23 | $16.70 | $17.21 | $16.67 | $16.85 | $67.40 | 1,292,760 |
2020-10-22 | $17.12 | $17.44 | $16.74 | $16.80 | $67.20 | 1,465,758 |
2020-10-21 | $17.04 | $17.16 | $16.69 | $17.14 | $68.56 | 1,633,086 |
2020-10-20 | $16.94 | $17.08 | $16.46 | $16.94 | $67.76 | 2,027,592 |
2020-10-19 | $16.33 | $17.26 | $16.26 | $17.14 | $68.56 | 1,895,579 |
2020-10-16 | $16.41 | $16.46 | $16.03 | $16.43 | $65.72 | 1,617,915 |
2020-10-15 | $17.17 | $17.23 | $16.57 | $16.63 | $66.52 | 1,910,799 |
2020-10-14 | $16.27 | $16.71 | $16.14 | $16.60 | $66.40 | 1,449,422 |
2020-10-13 | $16.18 | $16.47 | $16.12 | $16.33 | $65.32 | 1,321,491 |
2020-10-12 | $16.32 | $16.37 | $15.86 | $16.05 | $64.20 | 1,558,944 |
2020-10-09 | $16.58 | $16.77 | $16.34 | $16.49 | $65.96 | 1,660,177 |
2020-10-08 | $16.76 | $17.09 | $16.72 | $16.80 | $67.20 | 1,588,353 |
2020-10-07 | $17.58 | $17.58 | $16.90 | $17.03 | $68.12 | 2,308,646 |
2020-10-06 | $17.16 | $18.14 | $16.98 | $18.08 | $72.32 | 3,424,468 |
2020-10-05 | $17.89 | $17.91 | $17.34 | $17.37 | $69.48 | 1,747,772 |
2020-10-02 | $18.81 | $18.92 | $17.95 | $18.28 | $73.12 | 4,545,962 |
2020-10-01 | $17.79 | $18.33 | $17.59 | $18.02 | $72.08 | 2,168,004 |
2020-09-30 | $18.68 | $18.68 | $17.61 | $18.12 | $72.48 | 3,536,393 |
2020-09-29 | $18.55 | $19.02 | $18.48 | $18.81 | $75.24 | 1,424,403 |
2020-09-28 | $18.62 | $18.75 | $18.23 | $18.51 | $74.04 | 2,028,845 |
2020-09-25 | $20.50 | $20.64 | $19.25 | $19.38 | $77.52 | 2,147,469 |
2020-09-24 | $20.50 | $20.86 | $19.58 | $20.19 | $80.76 | 2,782,812 |
2020-09-23 | $18.94 | $20.44 | $18.85 | $20.34 | $81.36 | 2,226,141 |
2020-09-22 | $19.45 | $19.88 | $19.13 | $19.24 | $76.96 | 1,704,157 |
2020-09-21 | $19.49 | $20.40 | $19.37 | $19.55 | $78.20 | 2,708,321 |
2020-09-18 | $18.00 | $18.84 | $17.94 | $18.52 | $74.08 | 1,816,363 |
2020-09-17 | $18.39 | $18.52 | $17.74 | $18.02 | $72.08 | 2,404,924 |
2020-09-16 | $17.66 | $17.81 | $17.14 | $17.79 | $71.16 | 1,856,171 |
2020-09-15 | $17.48 | $17.99 | $17.40 | $17.84 | $71.36 | 1,084,997 |
2020-09-14 | $18.17 | $18.23 | $17.68 | $17.86 | $71.44 | 1,418,266 |
2020-09-11 | $18.57 | $18.99 | $18.21 | $18.53 | $74.12 | 2,992,432 |
2020-09-10 | $17.79 | $19.00 | $17.59 | $18.82 | $75.28 | 2,638,768 |
2020-09-09 | $18.41 | $18.54 | $17.48 | $18.02 | $72.08 | 2,286,933 |
2020-09-08 | $18.34 | $19.03 | $18.32 | $18.93 | $75.72 | 3,228,957 |
2020-09-04 | $17.17 | $18.64 | $17.00 | $17.75 | $71.00 | 4,412,714 |
2020-09-03 | $16.22 | $17.84 | $15.96 | $17.45 | $69.80 | 4,884,830 |
2020-09-02 | $16.69 | $16.80 | $16.02 | $16.15 | $64.60 | 2,631,530 |
2020-09-01 | $17.51 | $17.62 | $16.92 | $16.93 | $67.72 | 1,967,597 |
2020-08-31 | $17.05 | $17.48 | $17.02 | $17.42 | $69.68 | 1,279,810 |
2020-08-28 | $17.06 | $17.29 | $16.83 | $16.94 | $67.76 | 1,803,401 |
2020-08-27 | $17.38 | $17.53 | $17.02 | $17.29 | $69.16 | 2,331,120 |
2020-08-26 | $17.72 | $17.93 | $17.54 | $17.60 | $70.40 | 910,337 |
2020-08-25 | $17.45 | $18.03 | $17.44 | $17.73 | $70.92 | 1,368,067 |
2020-08-24 | $17.92 | $18.16 | $17.61 | $17.61 | $70.44 | 1,692,503 |
2020-08-21 | $18.85 | $18.89 | $18.34 | $18.36 | $73.44 | 1,549,609 |
2020-08-20 | $19.20 | $19.24 | $18.72 | $18.79 | $75.16 | 1,398,727 |
2020-08-19 | $18.66 | $19.00 | $18.44 | $18.92 | $75.68 | 1,317,535 |
2020-08-18 | $18.56 | $18.96 | $18.51 | $18.75 | $75.00 | 1,306,808 |
2020-08-17 | $18.36 | $18.69 | $18.34 | $18.59 | $74.36 | 786,580 |
2020-08-14 | $18.74 | $18.81 | $18.35 | $18.44 | $73.76 | 1,687,992 |
2020-08-13 | $18.57 | $18.74 | $18.35 | $18.50 | $74.00 | 1,807,500 |
2020-08-12 | $18.42 | $18.66 | $18.24 | $18.38 | $73.52 | 2,275,317 |
2020-08-11 | $18.20 | $19.12 | $18.05 | $18.97 | $75.88 | 3,699,394 |
2020-08-10 | $19.35 | $19.35 | $18.75 | $18.76 | $75.04 | 2,457,348 |
2020-08-07 | $19.82 | $20.01 | $19.49 | $19.52 | $78.08 | 2,469,842 |
2020-08-06 | $20.18 | $20.21 | $19.67 | $19.68 | $78.72 | 1,980,680 |
2020-08-05 | $20.59 | $20.62 | $20.06 | $20.13 | $80.52 | 2,460,628 |
2020-08-04 | $21.45 | $21.54 | $20.95 | $20.95 | $83.80 | 1,606,579 |
2020-08-03 | $21.65 | $21.71 | $21.27 | $21.37 | $85.48 | 1,787,105 |
2020-07-31 | $22.09 | $23.02 | $21.93 | $21.93 | $87.72 | 2,938,872 |
2020-07-30 | $22.43 | $23.06 | $22.10 | $22.23 | $88.92 | 2,742,365 |
2020-07-29 | $22.00 | $22.12 | $21.54 | $21.69 | $86.76 | 1,648,608 |
2020-07-28 | $21.84 | $22.15 | $21.67 | $22.10 | $88.40 | 1,997,171 |
2020-07-27 | $21.86 | $22.00 | $21.50 | $21.58 | $86.32 | 1,654,332 |
2020-07-24 | $21.81 | $22.06 | $21.51 | $21.87 | $87.48 | 2,847,116 |
2020-07-23 | $20.76 | $21.67 | $20.72 | $21.43 | $85.72 | 3,489,964 |
2020-07-22 | $21.18 | $21.18 | $20.58 | $20.63 | $82.52 | 2,186,516 |
2020-07-21 | $20.93 | $21.22 | $20.60 | $21.06 | $84.24 | 2,375,546 |
2020-07-20 | $21.53 | $21.86 | $21.22 | $21.45 | $85.80 | 1,891,139 |
2020-07-17 | $21.15 | $21.58 | $21.14 | $21.43 | $85.72 | 1,869,014 |
2020-07-16 | $21.40 | $21.68 | $20.98 | $21.30 | $85.20 | 2,439,507 |
2020-07-15 | $20.59 | $21.44 | $20.59 | $20.98 | $83.92 | 3,762,115 |
2020-07-14 | $23.15 | $23.28 | $21.43 | $21.58 | $86.32 | 4,969,130 |
2020-07-13 | $22.50 | $23.14 | $21.57 | $22.99 | $91.96 | 5,718,146 |
2020-07-10 | $24.14 | $24.31 | $22.98 | $23.06 | $92.24 | 3,390,436 |
2020-07-09 | $23.13 | $24.60 | $23.06 | $24.08 | $96.32 | 4,347,427 |
2020-07-08 | $23.45 | $23.85 | $23.04 | $23.13 | $92.52 | 2,664,657 |
2020-07-07 | $23.11 | $23.70 | $22.89 | $23.60 | $94.40 | 3,190,277 |
2020-07-06 | $22.85 | $23.20 | $22.56 | $22.63 | $90.52 | 3,847,069 |
2020-07-02 | $23.12 | $24.04 | $22.82 | $23.87 | $95.48 | 3,939,110 |
2020-07-01 | $23.77 | $24.24 | $23.38 | $24.19 | $96.76 | 2,995,706 |
2020-06-30 | $24.83 | $24.95 | $23.70 | $24.04 | $96.16 | 3,108,100 |
2020-06-29 | $25.83 | $26.19 | $24.58 | $24.60 | $98.40 | 4,571,191 |
2020-06-26 | $24.86 | $26.57 | $24.75 | $26.40 | $105.60 | 5,194,486 |
2020-06-25 | $25.61 | $25.97 | $24.28 | $24.36 | $97.44 | 4,376,268 |
2020-06-24 | $23.99 | $25.67 | $23.89 | $25.20 | $100.80 | 6,010,961 |
2020-06-23 | $23.05 | $23.50 | $22.92 | $23.33 | $93.32 | 3,307,903 |
2020-06-22 | $24.37 | $24.72 | $23.62 | $23.74 | $94.96 | 3,078,565 |
2020-06-19 | $22.66 | $24.45 | $22.60 | $24.18 | $96.72 | 4,897,861 |
2020-06-18 | $24.01 | $24.24 | $23.39 | $23.60 | $94.40 | 3,539,381 |
2020-06-17 | $22.80 | $23.65 | $22.76 | $23.48 | $93.92 | 3,193,797 |
2020-06-16 | $22.09 | $24.45 | $22.08 | $23.00 | $92.00 | 5,688,502 |
2020-06-15 | $26.93 | $27.27 | $24.17 | $24.51 | $98.04 | 5,100,565 |
2020-06-12 | $24.30 | $26.70 | $23.88 | $25.06 | $100.24 | 7,587,543 |
2020-06-11 | $24.17 | $26.69 | $23.71 | $26.49 | $105.96 | 7,738,186 |
2020-06-10 | $21.36 | $22.13 | $21.14 | $21.99 | $87.96 | 3,965,512 |
2020-06-09 | $21.36 | $21.61 | $20.96 | $21.30 | $85.20 | 3,156,434 |
2020-06-08 | $21.50 | $21.50 | $20.68 | $20.72 | $82.88 | 3,323,985 |
2020-06-05 | $22.16 | $22.31 | $21.19 | $21.83 | $87.32 | 5,816,610 |
2020-06-04 | $24.38 | $24.63 | $23.79 | $24.08 | $96.32 | 3,027,483 |
2020-06-03 | $25.00 | $25.20 | $23.91 | $24.13 | $96.52 | 3,910,684 |
2020-06-02 | $26.16 | $26.42 | $25.73 | $25.73 | $102.92 | 3,169,678 |
2020-06-01 | $27.02 | $27.37 | $26.45 | $26.54 | $106.16 | 2,515,004 |
2020-05-29 | $27.16 | $28.00 | $26.51 | $26.91 | $107.64 | 4,989,175 |
2020-05-28 | $25.74 | $26.99 | $25.70 | $26.82 | $107.28 | 3,652,131 |
2020-05-27 | $27.10 | $28.27 | $26.41 | $26.41 | $105.64 | 4,970,893 |
2020-05-26 | $28.06 | $28.41 | $27.63 | $28.25 | $113.00 | 3,993,615 |
2020-05-22 | $30.28 | $30.91 | $30.19 | $30.25 | $121.00 | 2,885,491 |
2020-05-21 | $30.04 | $30.66 | $29.38 | $30.22 | $120.88 | 4,295,463 |
2020-05-20 | $30.12 | $30.37 | $29.64 | $29.97 | $119.88 | 3,141,007 |
2020-05-19 | $30.15 | $31.39 | $29.94 | $31.39 | $125.56 | 3,298,523 |
2020-05-18 | $31.04 | $31.11 | $29.50 | $30.02 | $120.08 | 4,310,219 |
2020-05-15 | $35.09 | $35.40 | $33.74 | $33.90 | $135.60 | 3,903,769 |
2020-05-14 | $37.13 | $38.08 | $34.15 | $34.15 | $136.60 | 6,400,835 |
2020-05-13 | $34.22 | $36.74 | $33.98 | $35.92 | $143.68 | 5,394,860 |
2020-05-12 | $31.46 | $33.77 | $31.32 | $33.77 | $135.08 | 3,450,108 |
2020-05-11 | $32.35 | $32.59 | $31.43 | $31.95 | $127.80 | 2,850,989 |
2020-05-08 | $32.09 | $32.53 | $31.48 | $31.57 | $126.28 | 3,524,378 |
2020-05-07 | $33.40 | $33.71 | $32.55 | $33.48 | $133.92 | 3,656,304 |
2020-05-06 | $32.99 | $34.54 | $32.90 | $34.48 | $137.92 | 3,476,883 |
2020-05-05 | $33.10 | $33.67 | $32.37 | $33.60 | $134.40 | 2,652,133 |
2020-05-04 | $35.26 | $35.88 | $34.08 | $34.17 | $136.68 | 3,135,985 |
2020-05-01 | $33.46 | $34.60 | $33.10 | $34.24 | $136.96 | 3,407,319 |
2020-04-30 | $31.63 | $32.44 | $31.22 | $31.89 | $127.56 | 2,985,239 |
2020-04-29 | $31.14 | $31.53 | $30.24 | $30.78 | $123.12 | 4,414,445 |
2020-04-28 | $31.37 | $33.26 | $31.30 | $32.90 | $131.60 | 4,012,612 |
2020-04-27 | $33.82 | $34.09 | $32.48 | $32.85 | $131.40 | 2,899,892 |
2020-04-24 | $34.97 | $36.01 | $34.15 | $34.36 | $137.44 | 3,357,913 |
2020-04-23 | $35.44 | $35.73 | $33.88 | $35.60 | $142.40 | 4,388,988 |
2020-04-22 | $35.95 | $36.45 | $35.07 | $35.76 | $143.04 | 3,432,398 |
2020-04-21 | $37.50 | $38.38 | $36.62 | $38.01 | $152.04 | 5,393,816 |
2020-04-20 | $34.67 | $35.32 | $33.34 | $35.20 | $140.80 | 4,796,756 |
2020-04-17 | $33.24 | $34.74 | $32.68 | $32.89 | $131.56 | 3,941,582 |
2020-04-16 | $35.99 | $37.60 | $34.99 | $36.09 | $144.36 | 4,503,219 |
2020-04-15 | $36.65 | $37.40 | $35.60 | $36.20 | $144.80 | 4,345,946 |
2020-04-14 | $34.76 | $35.60 | $33.88 | $34.27 | $137.08 | 4,276,918 |
2020-04-13 | $35.86 | $38.31 | $35.75 | $36.88 | $147.52 | 4,262,987 |
2020-04-09 | $35.15 | $36.54 | $34.13 | $35.49 | $141.96 | 5,443,027 |
2020-04-08 | $39.74 | $40.98 | $36.45 | $36.90 | $147.60 | 4,435,746 |
2020-04-07 | $36.28 | $41.16 | $35.99 | $41.12 | $164.48 | 5,977,980 |
2020-04-06 | $46.82 | $47.92 | $40.30 | $41.44 | $165.76 | 4,544,915 |
2020-04-03 | $51.80 | $54.70 | $50.54 | $53.24 | $212.96 | 3,377,924 |
2020-04-02 | $55.40 | $56.32 | $50.26 | $51.00 | $204.00 | 4,002,272 |
2020-04-01 | $53.85 | $55.57 | $51.01 | $54.47 | $217.88 | 3,752,135 |
2020-03-31 | $46.46 | $48.50 | $44.71 | $48.21 | $192.84 | 3,253,523 |
2020-03-30 | $49.89 | $51.38 | $45.33 | $45.79 | $183.16 | 3,618,496 |
2020-03-27 | $50.14 | $51.55 | $46.37 | $50.43 | $201.72 | 3,899,396 |
2020-03-26 | $53.72 | $53.98 | $45.00 | $45.42 | $181.68 | 4,563,962 |
2020-03-25 | $57.06 | $61.58 | $48.65 | $55.82 | $223.28 | 4,608,973 |
2020-03-24 | $77.25 | $77.25 | $62.11 | $62.12 | $248.19 | 2,913,991 |
2020-03-23 | $85.40 | $95.94 | $84.20 | $90.87 | $363.05 | 1,976,059 |
2020-03-20 | $70.63 | $84.00 | $68.75 | $83.21 | $332.45 | 1,728,911 |
2020-03-19 | $77.38 | $83.95 | $69.47 | $73.75 | $294.65 | 1,648,203 |
2020-03-18 | $75.58 | $84.23 | $70.10 | $76.08 | $303.96 | 1,655,263 |
2020-03-17 | $70.10 | $78.87 | $62.00 | $63.72 | $254.58 | 1,893,367 |
2020-03-16 | $73.89 | $75.88 | $64.03 | $75.13 | $300.16 | 1,738,635 |
2020-03-13 | $62.39 | $74.84 | $55.20 | $55.21 | $220.58 | 2,174,717 |
2020-03-12 | $71.75 | $75.97 | $63.29 | $75.74 | $302.60 | 1,824,644 |
2020-03-11 | $53.70 | $59.54 | $52.81 | $58.24 | $232.68 | 1,143,500 |
2020-03-10 | $52.00 | $59.30 | $49.56 | $49.59 | $198.12 | 1,623,010 |
2020-03-09 | $57.15 | $58.87 | $53.56 | $58.24 | $232.68 | 1,249,592 |
2020-03-06 | $49.82 | $50.46 | $46.39 | $47.05 | $187.98 | 1,645,105 |
2020-03-05 | $44.41 | $46.56 | $43.40 | $45.70 | $182.58 | 1,248,627 |
2020-03-04 | $44.40 | $45.75 | $41.30 | $41.37 | $165.28 | 2,090,456 |
2020-03-03 | $43.52 | $48.81 | $42.00 | $47.83 | $191.09 | 1,700,584 |
2020-03-02 | $50.20 | $51.93 | $44.00 | $44.01 | $175.83 | 2,173,957 |
2020-02-28 | $54.00 | $55.98 | $51.21 | $51.30 | $204.96 | 2,787,436 |
2020-02-27 | $46.29 | $49.89 | $44.85 | $49.89 | $199.32 | 2,786,612 |
2020-02-26 | $42.74 | $44.28 | $40.82 | $43.90 | $175.39 | 2,511,018 |
2020-02-25 | $39.06 | $43.73 | $38.84 | $43.33 | $173.11 | 2,069,898 |
2020-02-24 | $39.25 | $39.81 | $38.39 | $39.57 | $158.09 | 1,353,147 |
2020-02-21 | $35.43 | $36.17 | $35.35 | $35.80 | $143.03 | 630,967 |
2020-02-20 | $34.73 | $35.93 | $34.47 | $34.99 | $139.79 | 664,618 |
2020-02-19 | $34.61 | $34.78 | $34.29 | $34.51 | $137.88 | 367,838 |
2020-02-18 | $34.86 | $35.34 | $34.59 | $34.91 | $139.47 | 424,602 |
2020-02-14 | $34.22 | $34.76 | $34.16 | $34.36 | $137.28 | 416,184 |
2020-02-13 | $34.43 | $34.56 | $33.91 | $34.25 | $136.84 | 539,099 |
2020-02-12 | $34.33 | $34.36 | $33.89 | $33.93 | $135.56 | 600,451 |
2020-02-11 | $34.40 | $35.17 | $34.39 | $34.93 | $139.55 | 467,105 |
2020-02-10 | $35.93 | $35.94 | $34.92 | $34.92 | $139.51 | 524,134 |
2020-02-07 | $35.01 | $35.73 | $34.98 | $35.54 | $141.99 | 566,023 |
2020-02-06 | $34.56 | $35.10 | $34.50 | $34.61 | $138.28 | 672,823 |
2020-02-05 | $35.79 | $36.05 | $34.88 | $34.95 | $139.63 | 929,060 |
2020-02-04 | $36.94 | $37.05 | $36.39 | $36.76 | $146.87 | 654,768 |
2020-02-03 | $38.57 | $38.63 | $37.49 | $38.47 | $153.70 | 604,105 |
2020-01-31 | $37.34 | $39.38 | $37.24 | $39.11 | $156.25 | 862,107 |
2020-01-30 | $37.85 | $38.16 | $36.64 | $36.71 | $146.67 | 796,350 |
2020-01-29 | $36.52 | $37.22 | $36.42 | $37.18 | $148.54 | 585,227 |
2020-01-28 | $37.61 | $37.80 | $36.83 | $37.21 | $148.66 | 526,910 |
2020-01-27 | $38.08 | $38.27 | $37.47 | $37.98 | $151.74 | 628,349 |
2020-01-24 | $35.28 | $36.82 | $35.17 | $36.28 | $144.95 | 708,183 |
2020-01-23 | $35.92 | $36.34 | $35.52 | $35.62 | $142.31 | 412,650 |
2020-01-22 | $35.25 | $35.60 | $35.06 | $35.50 | $141.83 | 248,265 |
2020-01-21 | $35.31 | $35.67 | $34.99 | $35.50 | $141.83 | 391,779 |
2020-01-17 | $34.89 | $35.16 | $34.86 | $35.00 | $139.83 | 316,171 |
2020-01-16 | $35.64 | $35.69 | $35.13 | $35.16 | $140.47 | 368,531 |
2020-01-15 | $36.61 | $36.62 | $35.76 | $36.08 | $144.15 | 408,215 |
2020-01-14 | $36.65 | $36.70 | $36.03 | $36.50 | $145.83 | 563,183 |
2020-01-13 | $36.66 | $36.91 | $36.56 | $36.58 | $146.15 | 195,775 |
2020-01-10 | $36.25 | $37.03 | $36.19 | $36.86 | $147.27 | 333,775 |
2020-01-09 | $36.62 | $36.82 | $36.27 | $36.35 | $145.23 | 365,604 |
2020-01-08 | $38.00 | $38.08 | $36.72 | $37.20 | $148.62 | 385,654 |
2020-01-07 | $37.62 | $37.90 | $37.45 | $37.83 | $151.14 | 191,336 |
2020-01-06 | $38.42 | $38.47 | $37.34 | $37.34 | $149.18 | 332,981 |
2020-01-03 | $37.98 | $38.01 | $37.31 | $37.62 | $150.30 | 330,788 |
2020-01-02 | $37.60 | $37.68 | $36.73 | $36.75 | $146.83 | 323,385 |
2019-12-31 | $38.64 | $38.75 | $38.03 | $38.08 | $152.14 | 197,220 |
2019-12-30 | $37.62 | $38.49 | $37.61 | $38.33 | $153.14 | 265,070 |
2019-12-27 | $37.40 | $37.78 | $37.40 | $37.60 | $150.22 | 161,544 |
2019-12-26 | $37.99 | $38.06 | $37.70 | $37.70 | $150.62 | 113,319 |
2019-12-24 | $37.89 | $38.17 | $37.89 | $38.10 | $152.22 | 75,519 |
2019-12-23 | $38.06 | $38.17 | $37.99 | $38.09 | $151.61 | 171,909 |
2019-12-20 | $38.38 | $38.52 | $38.22 | $38.48 | $153.17 | 201,397 |
2019-12-19 | $39.15 | $39.18 | $38.79 | $38.80 | $154.44 | 171,000 |
2019-12-18 | $39.05 | $39.34 | $39.03 | $39.30 | $156.43 | 153,999 |
2019-12-17 | $39.31 | $39.42 | $38.98 | $39.22 | $156.11 | 177,744 |
2019-12-16 | $39.38 | $39.39 | $38.91 | $39.35 | $156.63 | 194,242 |
2019-12-13 | $39.85 | $40.23 | $39.13 | $39.73 | $158.14 | 321,014 |
2019-12-12 | $40.87 | $41.02 | $39.42 | $39.81 | $158.46 | 449,323 |
2019-12-11 | $41.00 | $41.26 | $40.71 | $40.76 | $162.24 | 139,204 |
2019-12-10 | $40.80 | $41.26 | $40.60 | $40.91 | $162.84 | 167,737 |
2019-12-09 | $40.48 | $40.77 | $40.33 | $40.73 | $162.12 | 168,120 |
2019-12-06 | $40.96 | $40.96 | $40.24 | $40.33 | $160.53 | 293,506 |
2019-12-05 | $41.61 | $42.40 | $41.61 | $41.85 | $166.58 | 188,362 |
2019-12-04 | $42.00 | $42.16 | $41.65 | $42.01 | $167.22 | 181,852 |
2019-12-03 | $42.74 | $43.52 | $42.63 | $42.70 | $169.96 | 539,510 |
2019-12-02 | $40.05 | $41.47 | $40.05 | $41.39 | $164.75 | 269,877 |
2019-11-29 | $40.16 | $40.33 | $40.01 | $40.23 | $160.13 | 106,165 |
2019-11-27 | $40.02 | $40.23 | $39.85 | $39.86 | $158.66 | 134,732 |
2019-11-26 | $40.25 | $40.40 | $39.98 | $40.10 | $159.61 | 176,747 |
2019-11-25 | $40.80 | $40.82 | $40.30 | $40.34 | $160.57 | 183,845 |
2019-11-22 | $41.36 | $41.62 | $41.08 | $41.21 | $164.03 | 199,104 |
2019-11-21 | $41.39 | $41.91 | $41.36 | $41.68 | $165.90 | 179,768 |
2019-11-20 | $41.25 | $42.09 | $41.13 | $41.43 | $164.91 | 293,658 |
2019-11-19 | $40.30 | $41.12 | $40.26 | $40.97 | $163.08 | 191,999 |
2019-11-18 | $40.73 | $40.80 | $40.48 | $40.50 | $161.21 | 190,681 |
2019-11-15 | $41.10 | $41.30 | $40.64 | $40.64 | $161.76 | 288,284 |
2019-11-14 | $41.83 | $42.15 | $41.60 | $41.67 | $165.86 | 151,547 |
2019-11-13 | $42.50 | $42.56 | $41.59 | $41.72 | $166.06 | 246,988 |
2019-11-12 | $41.97 | $42.34 | $41.74 | $42.05 | $167.38 | 173,389 |
2019-11-11 | $42.72 | $42.91 | $41.99 | $42.13 | $167.70 | 160,412 |
2019-11-08 | $42.11 | $42.59 | $42.09 | $42.14 | $167.73 | 198,824 |
2019-11-07 | $42.38 | $42.38 | $41.69 | $42.16 | $167.81 | 439,958 |
2019-11-06 | $43.10 | $43.55 | $42.98 | $43.19 | $171.91 | 245,351 |
2019-11-05 | $43.03 | $43.35 | $42.84 | $43.19 | $171.91 | 227,217 |
2019-11-04 | $43.15 | $43.56 | $43.04 | $43.28 | $172.27 | 217,187 |
2019-11-01 | $44.61 | $44.68 | $43.88 | $43.89 | $174.70 | 399,681 |
2019-10-31 | $44.77 | $45.98 | $44.70 | $45.36 | $180.55 | 301,217 |
2019-10-30 | $45.08 | $45.56 | $44.54 | $44.64 | $177.69 | 271,953 |
2019-10-29 | $45.27 | $45.35 | $44.72 | $45.06 | $179.36 | 226,685 |
2019-10-28 | $45.10 | $45.40 | $44.69 | $45.11 | $179.56 | 194,068 |
2019-10-25 | $46.69 | $46.73 | $45.43 | $45.76 | $182.14 | 258,261 |
2019-10-24 | $45.99 | $47.01 | $45.95 | $46.52 | $185.17 | 226,158 |
2019-10-23 | $46.40 | $46.83 | $46.04 | $46.35 | $184.49 | 173,777 |
2019-10-22 | $46.25 | $46.62 | $45.78 | $46.55 | $185.29 | 264,754 |
2019-10-21 | $46.43 | $46.79 | $46.30 | $46.40 | $184.69 | 185,873 |
2019-10-18 | $45.71 | $46.66 | $45.46 | $46.66 | $185.73 | 254,955 |
2019-10-17 | $45.19 | $45.70 | $44.97 | $45.34 | $180.47 | 268,926 |
2019-10-16 | $45.64 | $45.84 | $45.24 | $45.49 | $181.07 | 197,254 |
2019-10-15 | $46.00 | $46.11 | $44.91 | $45.40 | $180.71 | 275,419 |
2019-10-14 | $46.78 | $46.87 | $46.19 | $46.62 | $185.57 | 193,119 |
2019-10-11 | $46.69 | $46.76 | $45.40 | $46.50 | $185.09 | 640,794 |
2019-10-10 | $49.21 | $49.25 | $47.63 | $48.16 | $191.70 | 353,769 |
2019-10-09 | $49.01 | $49.59 | $48.59 | $49.02 | $195.12 | 252,790 |
2019-10-08 | $49.50 | $50.21 | $48.65 | $50.07 | $199.30 | 536,253 |
2019-10-07 | $48.30 | $48.66 | $47.41 | $48.40 | $192.65 | 365,654 |
2019-10-04 | $49.41 | $49.53 | $47.75 | $47.90 | $190.66 | 445,782 |
2019-10-03 | $50.93 | $52.60 | $49.92 | $49.96 | $198.86 | 663,519 |
2019-10-02 | $48.87 | $51.26 | $48.87 | $50.63 | $201.53 | 614,011 |
2019-10-01 | $45.82 | $48.06 | $45.58 | $48.00 | $191.06 | 391,593 |
2019-09-30 | $46.50 | $46.50 | $45.80 | $46.16 | $183.74 | 252,229 |
2019-09-27 | $45.95 | $47.26 | $45.73 | $46.73 | $186.00 | 443,902 |
2019-09-26 | $45.71 | $46.78 | $45.71 | $46.29 | $184.25 | 217,582 |
2019-09-25 | $46.49 | $47.03 | $45.65 | $45.87 | $182.58 | 312,705 |
2019-09-24 | $45.71 | $47.51 | $45.61 | $46.90 | $185.75 | 438,642 |
2019-09-23 | $46.83 | $46.90 | $45.94 | $46.22 | $183.06 | 192,591 |
2019-09-20 | $45.27 | $46.37 | $45.03 | $46.30 | $183.37 | 304,969 |
2019-09-19 | $45.01 | $45.65 | $44.62 | $45.54 | $180.36 | 235,693 |
2019-09-18 | $45.58 | $46.44 | $45.12 | $45.23 | $179.13 | 225,192 |
2019-09-17 | $45.88 | $46.00 | $45.39 | $45.44 | $179.97 | 183,182 |
2019-09-16 | $45.36 | $45.76 | $45.10 | $45.58 | $180.52 | 270,324 |
2019-09-13 | $44.69 | $44.94 | $44.54 | $44.88 | $177.75 | 280,676 |
2019-09-12 | $44.88 | $45.44 | $44.44 | $45.06 | $178.46 | 466,684 |
2019-09-11 | $46.30 | $46.55 | $45.29 | $45.34 | $179.57 | 334,571 |
2019-09-10 | $47.01 | $47.44 | $46.46 | $46.46 | $184.01 | 293,372 |
2019-09-09 | $46.75 | $47.18 | $46.46 | $46.76 | $185.19 | 244,265 |
2019-09-06 | $47.14 | $47.50 | $46.69 | $47.01 | $186.18 | 324,522 |
2019-09-05 | $47.86 | $47.90 | $46.77 | $47.35 | $187.53 | 526,217 |
2019-09-04 | $49.63 | $50.11 | $49.42 | $49.43 | $195.77 | 303,502 |
2019-09-03 | $50.51 | $51.65 | $50.45 | $50.86 | $201.43 | 384,941 |
2019-08-30 | $48.73 | $49.89 | $48.65 | $49.33 | $195.37 | 338,254 |
2019-08-29 | $50.02 | $50.61 | $49.27 | $49.53 | $196.17 | 469,044 |
2019-08-28 | $53.59 | $54.02 | $51.50 | $51.57 | $204.24 | 428,486 |
2019-08-27 | $51.44 | $53.45 | $51.39 | $53.13 | $210.42 | 433,122 |
2019-08-26 | $52.37 | $53.51 | $52.10 | $52.31 | $207.18 | 413,778 |
2019-08-23 | $51.26 | $54.81 | $50.11 | $54.09 | $214.23 | 774,797 |
2019-08-22 | $50.37 | $51.35 | $49.72 | $50.51 | $200.05 | 363,153 |
2019-08-21 | $50.84 | $51.05 | $50.37 | $50.70 | $200.80 | 370,685 |
2019-08-20 | $51.39 | $52.27 | $51.04 | $52.19 | $206.70 | 247,185 |
2019-08-19 | $50.69 | $51.49 | $50.60 | $51.20 | $202.78 | 319,861 |
2019-08-16 | $53.66 | $53.95 | $52.43 | $52.67 | $208.60 | 319,162 |
2019-08-15 | $54.75 | $56.28 | $54.32 | $54.68 | $216.56 | 551,223 |
2019-08-14 | $53.16 | $55.49 | $52.79 | $55.39 | $219.37 | 643,187 |
2019-08-13 | $53.36 | $53.59 | $49.91 | $50.74 | $200.96 | 504,806 |
2019-08-12 | $51.91 | $53.57 | $51.49 | $53.07 | $210.19 | 339,425 |
2019-08-09 | $50.75 | $51.98 | $50.16 | $50.90 | $201.59 | 495,109 |
2019-08-08 | $51.97 | $52.49 | $50.35 | $50.37 | $199.49 | 323,138 |
2019-08-07 | $54.57 | $56.22 | $52.38 | $52.79 | $209.08 | 658,620 |
2019-08-06 | $53.70 | $54.68 | $52.58 | $52.65 | $208.52 | 626,743 |
2019-08-05 | $52.38 | $55.75 | $52.33 | $54.66 | $216.48 | 775,773 |
2019-08-02 | $50.00 | $51.56 | $49.74 | $50.27 | $199.10 | 685,969 |
2019-08-01 | $48.03 | $49.86 | $46.48 | $49.68 | $196.76 | 792,450 |
2019-07-31 | $46.18 | $48.89 | $46.03 | $48.18 | $190.82 | 471,469 |
2019-07-30 | $46.87 | $47.07 | $46.28 | $46.39 | $183.73 | 217,174 |
2019-07-29 | $46.42 | $46.52 | $46.01 | $46.31 | $183.41 | 155,965 |
2019-07-26 | $46.51 | $46.79 | $46.33 | $46.41 | $183.81 | 198,677 |
2019-07-25 | $46.06 | $47.08 | $46.06 | $46.65 | $184.76 | 337,305 |
2019-07-24 | $46.16 | $46.39 | $45.88 | $46.03 | $182.30 | 245,789 |
2019-07-23 | $45.92 | $46.34 | $45.49 | $45.61 | $180.64 | 306,095 |
2019-07-22 | $46.42 | $46.93 | $46.24 | $46.45 | $183.97 | 290,403 |
2019-07-19 | $45.67 | $46.62 | $45.63 | $46.58 | $184.48 | 239,165 |
2019-07-18 | $46.61 | $47.01 | $46.02 | $46.29 | $183.33 | 399,783 |
2019-07-17 | $45.77 | $46.28 | $45.66 | $46.28 | $183.29 | 252,093 |
2019-07-16 | $45.59 | $45.90 | $45.35 | $45.68 | $180.92 | 320,985 |
2019-07-15 | $45.55 | $45.88 | $45.55 | $45.55 | $180.40 | 265,906 |
2019-07-12 | $46.51 | $46.57 | $45.65 | $45.71 | $181.04 | 483,730 |
2019-07-11 | $47.59 | $47.82 | $46.91 | $46.91 | $185.79 | 347,342 |
2019-07-10 | $48.00 | $48.36 | $47.42 | $48.12 | $190.58 | 229,050 |
2019-07-09 | $49.11 | $49.15 | $48.37 | $48.46 | $191.93 | 150,799 |
2019-07-08 | $48.46 | $48.70 | $48.20 | $48.40 | $191.69 | 144,932 |
2019-07-05 | $48.08 | $48.77 | $47.62 | $47.76 | $189.15 | 233,054 |
2019-07-03 | $48.25 | $48.26 | $47.56 | $47.56 | $188.36 | 149,744 |
2019-07-02 | $49.05 | $49.41 | $48.53 | $48.53 | $192.20 | 224,524 |
2019-07-01 | $48.11 | $49.48 | $47.95 | $48.93 | $193.79 | 420,009 |
2019-06-28 | $49.49 | $49.99 | $49.33 | $49.58 | $196.36 | 298,812 |
2019-06-27 | $49.78 | $50.30 | $49.50 | $49.99 | $197.99 | 302,070 |
2019-06-26 | $49.35 | $49.87 | $49.16 | $49.83 | $197.35 | 417,810 |
2019-06-25 | $48.66 | $49.89 | $48.65 | $49.74 | $197.00 | 558,174 |
2019-06-24 | $49.06 | $49.11 | $48.65 | $49.08 | $193.28 | 242,134 |
2019-06-21 | $49.00 | $49.19 | $48.07 | $49.08 | $193.28 | 371,159 |
2019-06-20 | $48.87 | $50.12 | $48.65 | $48.97 | $192.85 | 503,223 |
2019-06-19 | $50.34 | $50.80 | $49.90 | $50.26 | $197.93 | 390,923 |
2019-06-18 | $51.66 | $51.83 | $50.11 | $50.45 | $198.67 | 459,522 |
2019-06-17 | $52.66 | $53.01 | $52.29 | $52.64 | $207.30 | 145,300 |
2019-06-14 | $52.84 | $53.33 | $52.29 | $52.69 | $207.49 | 188,273 |
2019-06-13 | $52.73 | $53.34 | $52.42 | $52.60 | $207.14 | 238,052 |
2019-06-12 | $53.07 | $53.57 | $52.78 | $53.22 | $209.58 | 212,284 |
2019-06-11 | $51.91 | $53.30 | $51.77 | $53.00 | $208.72 | 240,578 |
2019-06-10 | $52.33 | $52.96 | $51.98 | $52.93 | $208.44 | 222,940 |
2019-06-07 | $54.48 | $54.55 | $52.80 | $53.38 | $210.21 | 361,399 |
2019-06-06 | $55.99 | $56.41 | $54.55 | $55.06 | $216.83 | 325,308 |
2019-06-05 | $56.20 | $56.20 | $56.20 | $56.20 | $221.32 | 395,337 |
2019-06-04 | $59.82 | $59.97 | $57.62 | $57.72 | $227.30 | 544,857 |
2019-06-03 | $61.61 | $62.54 | $60.64 | $61.56 | $242.43 | 619,372 |
2019-05-31 | $60.72 | $61.57 | $60.31 | $61.49 | $242.15 | 597,287 |
2019-05-30 | $59.10 | $59.78 | $58.71 | $59.00 | $232.34 | 800,861 |
2019-05-29 | $58.85 | $60.63 | $58.73 | $59.36 | $233.76 | 852,425 |
2019-05-28 | $56.07 | $57.88 | $55.43 | $57.88 | $227.93 | 463,053 |
2019-05-24 | $56.03 | $56.87 | $55.77 | $56.20 | $221.32 | 1,150,557 |
2019-05-23 | $14.16 | $14.49 | $14.16 | $14.22 | $224.00 | 299,359 |
2019-05-22 | $13.75 | $13.81 | $13.62 | $13.77 | $216.91 | 111,360 |
2019-05-21 | $13.69 | $13.78 | $13.58 | $13.64 | $214.86 | 156,942 |
2019-05-20 | $14.02 | $14.13 | $13.81 | $13.93 | $219.43 | 199,182 |
2019-05-17 | $13.97 | $14.01 | $13.50 | $13.79 | $217.22 | 293,672 |
2019-05-16 | $13.82 | $13.85 | $13.48 | $13.64 | $214.86 | 236,036 |
2019-05-15 | $14.46 | $14.51 | $13.87 | $14.01 | $220.69 | 317,548 |
2019-05-14 | $14.40 | $14.43 | $13.92 | $14.17 | $223.21 | 322,906 |
2019-05-13 | $14.39 | $14.70 | $14.21 | $14.56 | $229.35 | 445,986 |
2019-05-10 | $13.90 | $14.33 | $13.45 | $13.56 | $213.60 | 484,812 |
2019-05-09 | $13.89 | $14.26 | $13.69 | $13.76 | $216.75 | 444,082 |
2019-05-08 | $13.62 | $13.72 | $13.36 | $13.60 | $214.23 | 323,859 |
2019-05-07 | $13.26 | $13.85 | $13.17 | $13.60 | $214.23 | 445,157 |
2019-05-06 | $13.48 | $13.51 | $12.84 | $12.90 | $203.20 | 305,101 |
2019-05-03 | $12.88 | $13.00 | $12.75 | $12.81 | $201.78 | 151,876 |
2019-05-02 | $12.97 | $13.28 | $12.87 | $13.10 | $206.35 | 242,382 |
2019-05-01 | $12.56 | $12.91 | $12.53 | $12.91 | $203.36 | 142,998 |
2019-04-30 | $12.62 | $12.91 | $12.62 | $12.66 | $199.42 | 127,854 |
2019-04-29 | $12.74 | $12.77 | $12.65 | $12.73 | $200.52 | 147,571 |
2019-04-26 | $12.86 | $12.94 | $12.72 | $12.74 | $200.68 | 130,698 |
2019-04-25 | $12.88 | $13.06 | $12.74 | $12.83 | $202.10 | 166,680 |
2019-04-24 | $12.56 | $12.66 | $12.53 | $12.65 | $199.26 | 98,390 |
2019-04-23 | $12.70 | $12.76 | $12.50 | $12.57 | $198.00 | 150,358 |
2019-04-22 | $12.84 | $12.85 | $12.70 | $12.75 | $200.84 | 100,180 |
2019-04-18 | $12.76 | $12.85 | $12.63 | $12.69 | $199.89 | 202,454 |
2019-04-17 | $12.74 | $12.93 | $12.74 | $12.86 | $202.57 | 129,596 |
2019-04-16 | $12.72 | $12.92 | $12.72 | $12.85 | $202.41 | 125,562 |
2019-04-15 | $12.91 | $13.03 | $12.89 | $12.94 | $203.83 | 93,874 |
2019-04-12 | $12.94 | $13.05 | $12.85 | $12.91 | $203.36 | 192,352 |
2019-04-11 | $13.20 | $13.42 | $13.17 | $13.29 | $209.35 | 102,392 |
2019-04-10 | $13.20 | $13.36 | $13.19 | $13.27 | $209.03 | 107,380 |
2019-04-09 | $13.18 | $13.35 | $13.18 | $13.27 | $209.03 | 162,130 |
2019-04-08 | $13.08 | $13.14 | $12.99 | $13.01 | $204.94 | 147,446 |
2019-04-05 | $12.82 | $12.95 | $12.78 | $12.86 | $202.57 | 148,872 |
2019-04-04 | $13.17 | $13.17 | $12.90 | $12.92 | $203.52 | 323,498 |
2019-04-03 | $13.10 | $13.30 | $13.08 | $13.19 | $207.77 | 188,481 |
2019-04-02 | $13.18 | $13.32 | $13.17 | $13.24 | $208.56 | 146,237 |
2019-04-01 | $13.32 | $13.41 | $13.08 | $13.13 | $206.83 | 380,460 |
2019-03-29 | $13.72 | $13.89 | $13.60 | $13.63 | $214.70 | 195,643 |
2019-03-28 | $14.00 | $14.21 | $13.92 | $13.96 | $219.90 | 166,856 |
2019-03-27 | $14.02 | $14.45 | $13.89 | $14.12 | $222.42 | 309,649 |
2019-03-26 | $13.95 | $14.25 | $13.82 | $14.05 | $221.32 | 258,341 |
2019-03-25 | $14.35 | $14.53 | $14.14 | $14.29 | $225.10 | 352,174 |
2019-03-22 | $13.81 | $14.31 | $13.72 | $14.30 | $225.26 | 444,884 |
2019-03-21 | $14.10 | $14.10 | $13.51 | $13.58 | $213.91 | 253,821 |
2019-03-20 | $13.74 | $14.04 | $13.63 | $13.92 | $219.27 | 256,208 |
2019-03-19 | $13.52 | $13.85 | $13.39 | $13.71 | $215.30 | 259,382 |
2019-03-18 | $13.86 | $13.90 | $13.67 | $13.69 | $214.99 | 149,210 |
2019-03-15 | $13.91 | $14.12 | $13.66 | $13.80 | $216.72 | 221,056 |
2019-03-14 | $14.03 | $14.16 | $13.94 | $14.00 | $219.86 | 158,983 |
2019-03-13 | $14.10 | $14.26 | $13.90 | $14.02 | $220.17 | 291,733 |
2019-03-12 | $14.20 | $14.35 | $14.09 | $14.28 | $224.25 | 214,856 |
2019-03-11 | $14.79 | $14.85 | $14.11 | $14.12 | $221.74 | 417,916 |
2019-03-08 | $14.80 | $14.81 | $14.44 | $14.45 | $226.92 | 372,828 |
2019-03-07 | $14.19 | $14.64 | $14.18 | $14.44 | $226.77 | 409,164 |
2019-03-06 | $13.88 | $14.17 | $13.83 | $14.11 | $221.58 | 273,279 |
2019-03-05 | $13.87 | $14.01 | $13.77 | $13.89 | $218.13 | 185,834 |
2019-03-04 | $13.35 | $14.19 | $13.33 | $13.86 | $217.66 | 378,416 |
2019-03-01 | $13.42 | $13.71 | $13.35 | $13.52 | $212.32 | 235,496 |
2019-02-28 | $13.63 | $13.74 | $13.52 | $13.72 | $215.46 | 181,016 |
2019-02-27 | $13.61 | $13.77 | $13.51 | $13.61 | $213.73 | 231,730 |
2019-02-26 | $13.58 | $13.64 | $13.34 | $13.49 | $211.85 | 175,924 |
2019-02-25 | $13.29 | $13.45 | $13.20 | $13.45 | $211.22 | 187,702 |
2019-02-22 | $13.69 | $13.72 | $13.50 | $13.55 | $212.79 | 214,570 |
2019-02-21 | $13.75 | $13.97 | $13.69 | $13.82 | $217.03 | 187,088 |
2019-02-20 | $13.75 | $13.83 | $13.60 | $13.64 | $214.20 | 183,491 |
2019-02-19 | $13.88 | $13.88 | $13.64 | $13.75 | $215.93 | 187,835 |
2019-02-15 | $14.19 | $14.19 | $13.77 | $13.78 | $216.40 | 473,276 |
2019-02-14 | $14.59 | $14.74 | $14.31 | $14.53 | $228.18 | 247,795 |
2019-02-13 | $14.42 | $14.48 | $14.23 | $14.39 | $225.98 | 221,626 |
2019-02-12 | $14.90 | $14.91 | $14.51 | $14.59 | $229.12 | 195,048 |
2019-02-11 | $15.02 | $15.33 | $14.99 | $15.25 | $239.49 | 142,807 |
2019-02-08 | $15.31 | $15.55 | $15.15 | $15.17 | $238.23 | 224,751 |
2019-02-07 | $14.98 | $15.35 | $14.79 | $15.03 | $236.03 | 272,668 |
2019-02-06 | $14.74 | $14.83 | $14.61 | $14.71 | $231.01 | 95,943 |
2019-02-05 | $14.80 | $14.88 | $14.63 | $14.67 | $230.38 | 146,276 |
2019-02-04 | $15.29 | $15.45 | $14.96 | $14.97 | $235.09 | 133,599 |
2019-02-01 | $15.26 | $15.43 | $15.04 | $15.27 | $239.80 | 201,068 |
2019-01-31 | $15.54 | $15.67 | $15.30 | $15.36 | $241.21 | 199,925 |
2019-01-30 | $15.68 | $15.81 | $15.17 | $15.37 | $241.37 | 404,861 |
2019-01-29 | $16.28 | $16.37 | $16.03 | $16.21 | $254.56 | 169,535 |
2019-01-28 | $16.41 | $16.71 | $16.30 | $16.32 | $256.29 | 244,235 |
2019-01-25 | $15.88 | $16.03 | $15.66 | $15.91 | $249.85 | 256,632 |
2019-01-24 | $16.25 | $16.53 | $16.12 | $16.26 | $255.35 | 182,590 |
2019-01-23 | $16.11 | $16.76 | $15.96 | $16.22 | $254.72 | 322,210 |
2019-01-22 | $16.29 | $16.86 | $16.20 | $16.53 | $259.59 | 381,025 |
2019-01-18 | $16.25 | $16.47 | $15.88 | $15.97 | $250.79 | 373,408 |
2019-01-17 | $17.23 | $17.23 | $16.44 | $16.65 | $261.47 | 232,356 |
2019-01-16 | $17.14 | $17.19 | $16.82 | $17.00 | $266.97 | 194,587 |
2019-01-15 | $17.66 | $17.69 | $17.22 | $17.31 | $271.84 | 201,962 |
2019-01-14 | $17.90 | $17.95 | $17.53 | $17.65 | $277.18 | 169,307 |
2019-01-11 | $17.69 | $17.88 | $17.43 | $17.43 | $273.72 | 221,582 |
2019-01-10 | $17.96 | $18.09 | $17.40 | $17.44 | $273.88 | 322,068 |
2019-01-09 | $17.66 | $17.92 | $17.44 | $17.70 | $277.96 | 324,031 |
2019-01-08 | $17.87 | $18.39 | $17.71 | $17.90 | $281.10 | 335,556 |
2019-01-07 | $18.64 | $19.05 | $18.12 | $18.49 | $290.37 | 232,587 |
2019-01-04 | $19.90 | $19.99 | $18.50 | $18.74 | $294.29 | 619,096 |
2019-01-03 | $19.69 | $20.89 | $19.65 | $20.76 | $326.02 | 498,070 |
2019-01-02 | $20.18 | $20.20 | $18.98 | $19.18 | $301.20 | 378,202 |
2018-12-31 | $19.42 | $19.75 | $19.20 | $19.20 | $301.52 | 375,651 |
2018-12-28 | $19.32 | $20.09 | $19.06 | $19.85 | $311.73 | 756,728 |
2018-12-27 | $21.22 | $22.01 | $19.69 | $19.69 | $309.21 | 479,230 |
2018-12-26 | $23.51 | $24.21 | $20.34 | $20.36 | $319.73 | 1,172,287 |
2018-12-24 | $22.69 | $24.00 | $22.40 | $23.89 | $373.27 | 529,762 |
2018-12-21 | $20.79 | $22.22 | $19.87 | $22.13 | $345.77 | 1,191,894 |
2018-12-20 | $20.06 | $21.50 | $19.87 | $20.97 | $327.65 | 1,169,975 |
2018-12-19 | $18.84 | $20.15 | $17.96 | $19.77 | $308.90 | 785,070 |
2018-12-18 | $18.59 | $19.29 | $18.29 | $18.89 | $295.15 | 519,525 |
2018-12-17 | $18.30 | $19.41 | $17.99 | $19.08 | $298.12 | 599,827 |
2018-12-14 | $17.43 | $18.11 | $17.28 | $17.95 | $280.46 | 446,293 |
2018-12-13 | $16.92 | $17.20 | $16.64 | $16.96 | $264.99 | 301,997 |
2018-12-12 | $16.73 | $17.09 | $16.43 | $17.06 | $266.56 | 422,293 |
2018-12-11 | $16.50 | $17.73 | $16.48 | $17.40 | $271.87 | 419,973 |
2018-12-10 | $17.45 | $18.45 | $17.12 | $17.30 | $270.31 | 685,469 |
2018-12-07 | $16.34 | $17.56 | $15.98 | $17.35 | $271.09 | 734,107 |
2018-12-06 | $16.97 | $17.63 | $16.27 | $16.27 | $254.21 | 786,560 |
2018-12-04 | $14.92 | $16.16 | $14.84 | $16.05 | $250.78 | 532,150 |
2018-12-03 | $14.46 | $15.03 | $14.45 | $14.75 | $230.46 | 279,401 |
2018-11-30 | $15.74 | $15.79 | $15.23 | $15.31 | $239.21 | 131,705 |
2018-11-29 | $15.65 | $15.90 | $15.39 | $15.65 | $244.53 | 190,547 |
2018-11-28 | $16.54 | $16.67 | $15.60 | $15.60 | $243.75 | 331,352 |
2018-11-27 | $17.40 | $17.58 | $16.88 | $16.88 | $263.74 | 253,467 |
2018-11-26 | $17.42 | $17.49 | $17.04 | $17.12 | $267.49 | 264,741 |
2018-11-23 | $17.84 | $17.92 | $17.64 | $17.90 | $279.68 | 167,582 |
2018-11-21 | $17.23 | $17.51 | $17.07 | $17.49 | $273.28 | 301,326 |
2018-11-20 | $17.15 | $17.71 | $17.04 | $17.51 | $273.59 | 550,355 |
2018-11-19 | $15.78 | $16.64 | $15.73 | $16.42 | $256.56 | 431,848 |
2018-11-16 | $16.10 | $16.18 | $15.50 | $15.67 | $244.84 | 521,101 |
2018-11-15 | $16.53 | $16.89 | $15.78 | $15.90 | $248.43 | 662,416 |
2018-11-14 | $15.61 | $16.62 | $15.55 | $16.33 | $255.15 | 615,872 |
2018-11-13 | $15.84 | $16.12 | $15.54 | $15.95 | $249.21 | 494,784 |
2018-11-12 | $14.83 | $15.83 | $14.79 | $15.76 | $246.24 | 481,629 |
2018-11-09 | $14.56 | $14.91 | $14.52 | $14.72 | $230.00 | 280,064 |
2018-11-08 | $14.53 | $14.59 | $14.26 | $14.40 | $225.00 | 304,010 |
2018-11-07 | $15.07 | $15.22 | $14.42 | $14.46 | $225.93 | 406,835 |
2018-11-06 | $15.74 | $15.79 | $15.41 | $15.44 | $241.25 | 180,390 |
2018-11-05 | $16.11 | $16.14 | $15.68 | $15.76 | $246.24 | 256,863 |
2018-11-02 | $15.59 | $16.50 | $15.56 | $16.17 | $252.65 | 691,677 |
2018-11-01 | $16.20 | $16.46 | $15.89 | $15.92 | $248.74 | 445,671 |
2018-10-31 | $16.47 | $16.56 | $15.97 | $16.42 | $256.56 | 716,606 |
2018-10-30 | $17.84 | $17.92 | $16.84 | $16.92 | $264.37 | 1,094,020 |
2018-10-29 | $16.90 | $18.54 | $16.60 | $17.85 | $278.90 | 1,041,025 |
2018-10-26 | $17.20 | $17.83 | $16.88 | $17.35 | $271.09 | 1,258,185 |
2018-10-25 | $17.24 | $17.47 | $16.48 | $16.72 | $261.24 | 666,660 |
2018-10-24 | $16.29 | $17.69 | $16.18 | $17.59 | $274.84 | 715,839 |
2018-10-23 | $16.95 | $17.21 | $16.17 | $16.38 | $255.93 | 815,238 |
2018-10-22 | $15.78 | $16.30 | $15.69 | $16.14 | $252.18 | 408,180 |
2018-10-19 | $15.89 | $16.09 | $15.60 | $15.90 | $248.43 | 567,245 |
2018-10-18 | $15.63 | $16.29 | $15.48 | $16.02 | $250.31 | 476,814 |
2018-10-17 | $15.48 | $15.85 | $15.26 | $15.44 | $241.25 | 520,225 |
2018-10-16 | $15.92 | $16.03 | $15.24 | $15.30 | $239.06 | 534,906 |
2018-10-15 | $16.28 | $16.35 | $15.89 | $16.35 | $255.46 | 554,552 |
2018-10-12 | $15.93 | $16.84 | $15.90 | $16.17 | $252.65 | 945,381 |
2018-10-11 | $15.96 | $17.02 | $15.57 | $16.74 | $261.56 | 1,301,368 |
2018-10-10 | $14.42 | $15.73 | $14.38 | $15.68 | $245.00 | 716,225 |
2018-10-09 | $14.35 | $14.53 | $14.18 | $14.36 | $224.37 | 197,577 |
2018-10-08 | $14.54 | $14.70 | $14.20 | $14.25 | $222.65 | 293,914 |
2018-10-05 | $14.03 | $14.56 | $13.97 | $14.34 | $224.06 | 318,472 |
2018-10-04 | $13.80 | $14.28 | $13.80 | $14.04 | $219.37 | 412,769 |
2018-10-03 | $13.63 | $13.80 | $13.54 | $13.73 | $214.53 | 229,553 |
2018-10-02 | $14.07 | $14.07 | $13.74 | $13.81 | $215.78 | 272,612 |
2018-10-01 | $14.02 | $14.10 | $13.87 | $13.98 | $218.43 | 282,475 |
2018-09-28 | $14.48 | $14.48 | $14.22 | $14.31 | $223.59 | 174,179 |
2018-09-27 | $14.36 | $14.44 | $14.15 | $14.33 | $223.90 | 194,786 |
2018-09-26 | $14.23 | $14.49 | $14.07 | $14.42 | $225.31 | 189,505 |
2018-09-25 | $14.09 | $14.34 | $14.08 | $14.29 | $222.41 | 153,285 |
2018-09-24 | $14.00 | $14.21 | $13.99 | $14.18 | $220.70 | 247,245 |
2018-09-21 | $13.85 | $14.00 | $13.85 | $13.93 | $216.81 | 168,602 |
2018-09-20 | $14.18 | $14.18 | $13.97 | $14.03 | $218.36 | 290,247 |
2018-09-19 | $14.64 | $14.65 | $14.35 | $14.43 | $224.59 | 292,652 |
2018-09-18 | $14.97 | $14.99 | $14.58 | $14.69 | $228.63 | 229,958 |
2018-09-17 | $14.92 | $15.08 | $14.81 | $15.04 | $234.08 | 135,582 |
2018-09-14 | $14.82 | $15.01 | $14.76 | $14.88 | $231.59 | 138,695 |
2018-09-13 | $14.92 | $15.01 | $14.80 | $14.87 | $231.44 | 148,342 |
2018-09-12 | $15.16 | $15.24 | $14.86 | $15.14 | $235.64 | 297,602 |
2018-09-11 | $15.53 | $15.56 | $15.09 | $15.16 | $235.95 | 203,437 |
2018-09-10 | $15.10 | $15.37 | $15.06 | $15.37 | $239.22 | 160,774 |
2018-09-07 | $15.27 | $15.44 | $15.11 | $15.24 | $237.19 | 225,119 |
2018-09-06 | $15.13 | $15.33 | $14.98 | $15.11 | $235.17 | 190,567 |
2018-09-05 | $15.33 | $15.35 | $15.11 | $15.16 | $235.95 | 239,053 |
2018-09-04 | $15.30 | $15.47 | $15.17 | $15.20 | $236.57 | 134,387 |
2018-08-31 | $15.23 | $15.33 | $15.07 | $15.18 | $236.26 | 187,827 |
2018-08-30 | $15.03 | $15.24 | $14.95 | $15.13 | $235.48 | 183,876 |
2018-08-29 | $15.02 | $15.07 | $14.83 | $14.90 | $231.90 | 125,030 |
2018-08-28 | $14.90 | $15.08 | $14.90 | $15.04 | $234.08 | 125,613 |
2018-08-27 | $15.25 | $15.27 | $15.02 | $15.03 | $233.93 | 211,628 |
2018-08-24 | $15.61 | $15.68 | $15.46 | $15.53 | $241.71 | 163,892 |
2018-08-23 | $15.72 | $15.86 | $15.58 | $15.77 | $245.44 | 145,416 |
2018-08-22 | $15.50 | $15.67 | $15.45 | $15.62 | $243.11 | 108,761 |
2018-08-21 | $15.50 | $15.53 | $15.36 | $15.46 | $240.62 | 131,988 |
2018-08-20 | $15.64 | $15.67 | $15.53 | $15.58 | $242.49 | 129,418 |
2018-08-17 | $16.02 | $16.02 | $15.64 | $15.75 | $245.13 | 214,548 |
2018-08-16 | $16.25 | $16.28 | $15.87 | $15.94 | $248.09 | 252,556 |
2018-08-15 | $16.76 | $17.15 | $16.70 | $16.76 | $260.85 | 278,252 |
2018-08-14 | $16.57 | $16.69 | $16.42 | $16.52 | $257.12 | 112,577 |
2018-08-13 | $16.43 | $16.79 | $16.35 | $16.71 | $260.07 | 209,610 |
2018-08-10 | $16.39 | $16.65 | $16.36 | $16.45 | $256.03 | 241,944 |
2018-08-09 | $16.00 | $16.15 | $15.91 | $16.10 | $250.58 | 72,417 |
2018-08-08 | $15.94 | $16.07 | $15.92 | $16.02 | $249.33 | 77,869 |
2018-08-07 | $15.95 | $16.02 | $15.80 | $15.93 | $247.93 | 116,808 |
2018-08-06 | $16.30 | $16.40 | $16.09 | $16.16 | $251.51 | 113,421 |
2018-08-03 | $16.52 | $16.52 | $16.23 | $16.24 | $252.76 | 130,201 |
2018-08-02 | $16.80 | $16.90 | $16.43 | $16.51 | $256.96 | 163,077 |
2018-08-01 | $16.33 | $16.59 | $16.19 | $16.50 | $256.81 | 145,909 |
2018-07-31 | $16.35 | $16.39 | $16.18 | $16.33 | $254.16 | 165,776 |
2018-07-30 | $16.22 | $16.57 | $16.16 | $16.52 | $257.12 | 211,089 |
2018-07-27 | $16.11 | $16.40 | $16.01 | $16.24 | $252.76 | 206,821 |
2018-07-26 | $16.20 | $16.20 | $15.99 | $16.09 | $250.42 | 189,635 |
2018-07-25 | $16.76 | $16.90 | $16.27 | $16.30 | $253.69 | 210,116 |
2018-07-24 | $16.81 | $16.87 | $16.55 | $16.64 | $258.98 | 219,592 |
2018-07-23 | $17.07 | $17.17 | $16.98 | $17.06 | $265.52 | 94,558 |
2018-07-20 | $17.15 | $17.16 | $16.89 | $17.02 | $264.90 | 135,661 |
2018-07-19 | $16.92 | $17.02 | $16.83 | $16.98 | $264.28 | 128,708 |
2018-07-18 | $16.84 | $16.94 | $16.71 | $16.73 | $260.39 | 102,821 |
2018-07-17 | $17.06 | $17.16 | $16.82 | $16.89 | $262.88 | 94,763 |
2018-07-16 | $17.06 | $17.18 | $16.99 | $17.01 | $264.74 | 97,281 |
2018-07-13 | $17.31 | $17.36 | $17.04 | $17.10 | $266.14 | 135,301 |
2018-07-12 | $17.40 | $17.52 | $17.26 | $17.28 | $268.95 | 171,636 |
2018-07-11 | $17.66 | $17.84 | $17.53 | $17.74 | $276.10 | 225,905 |
2018-07-10 | $17.42 | $17.46 | $17.24 | $17.29 | $269.10 | 173,499 |
2018-07-09 | $18.04 | $18.05 | $17.56 | $17.58 | $273.61 | 208,986 |
2018-07-06 | $18.60 | $18.71 | $18.18 | $18.32 | $285.13 | 175,463 |
2018-07-05 | $18.64 | $18.99 | $18.52 | $18.55 | $288.71 | 262,722 |
2018-07-03 | $18.42 | $19.05 | $18.37 | $18.94 | $294.78 | 103,144 |
2018-07-02 | $19.18 | $19.22 | $18.66 | $18.68 | $290.73 | 211,422 |
2018-06-29 | $18.56 | $18.75 | $18.20 | $18.73 | $291.51 | 262,171 |
2018-06-28 | $19.26 | $19.41 | $18.66 | $18.86 | $293.54 | 291,461 |
2018-06-27 | $18.56 | $19.12 | $18.07 | $19.11 | $297.43 | 340,519 |
2018-06-26 | $18.68 | $18.81 | $18.48 | $18.73 | $291.51 | 282,795 |
2018-06-25 | $18.41 | $19.15 | $18.34 | $18.79 | $292.45 | 380,316 |
2018-06-22 | $18.02 | $18.11 | $17.87 | $18.08 | $281.40 | 173,439 |
2018-06-21 | $18.04 | $18.44 | $18.01 | $18.33 | $285.29 | 229,101 |
2018-06-20 | $17.55 | $17.95 | $17.55 | $17.86 | $277.97 | 144,590 |
2018-06-19 | $17.90 | $18.11 | $17.76 | $17.85 | $277.12 | 250,929 |
2018-06-18 | $17.45 | $17.56 | $17.20 | $17.23 | $267.49 | 144,020 |
2018-06-15 | $17.17 | $17.42 | $16.94 | $17.04 | $264.55 | 289,351 |
2018-06-14 | $16.60 | $16.93 | $16.55 | $16.84 | $261.44 | 130,573 |
2018-06-13 | $16.54 | $16.83 | $16.49 | $16.82 | $261.13 | 141,294 |
2018-06-12 | $16.49 | $16.72 | $16.47 | $16.56 | $257.09 | 106,271 |
2018-06-11 | $16.53 | $16.63 | $16.41 | $16.56 | $257.09 | 139,220 |
2018-06-08 | $16.82 | $16.88 | $16.55 | $16.58 | $257.40 | 212,235 |
2018-06-07 | $16.78 | $16.88 | $16.55 | $16.74 | $259.89 | 234,426 |
2018-06-06 | $17.40 | $17.53 | $16.91 | $16.91 | $262.53 | 221,677 |
2018-06-05 | $17.65 | $17.84 | $17.56 | $17.65 | $274.02 | 139,707 |
2018-06-04 | $17.71 | $17.76 | $17.51 | $17.61 | $273.39 | 153,699 |
2018-06-01 | $18.06 | $18.18 | $17.92 | $18.03 | $279.91 | 185,242 |
2018-05-31 | $18.14 | $18.65 | $18.12 | $18.49 | $287.06 | 255,071 |
2018-05-30 | $18.31 | $18.43 | $17.84 | $17.97 | $278.98 | 248,305 |
2018-05-29 | $18.29 | $18.94 | $18.10 | $18.70 | $290.32 | 272,237 |
2018-05-25 | $17.82 | $17.98 | $17.68 | $17.84 | $276.97 | 113,372 |
2018-05-24 | $17.70 | $18.16 | $17.61 | $17.73 | $275.26 | 198,777 |
2018-05-23 | $17.97 | $18.02 | $17.54 | $17.54 | $272.31 | 180,817 |
2018-05-22 | $17.18 | $17.69 | $17.18 | $17.65 | $274.02 | 137,084 |
2018-05-21 | $17.42 | $17.43 | $17.13 | $17.28 | $268.27 | 221,633 |
2018-05-18 | $17.91 | $18.03 | $17.80 | $17.92 | $278.21 | 100,877 |
2018-05-17 | $17.91 | $18.10 | $17.65 | $17.92 | $278.21 | 153,706 |
2018-05-16 | $18.02 | $18.06 | $17.77 | $17.84 | $276.97 | 133,711 |
2018-05-15 | $17.86 | $18.16 | $17.81 | $17.99 | $279.29 | 243,653 |
2018-05-14 | $17.56 | $17.66 | $17.37 | $17.57 | $272.77 | 180,558 |
2018-05-11 | $17.92 | $17.96 | $17.64 | $17.71 | $274.95 | 157,391 |
2018-05-10 | $18.26 | $18.29 | $17.81 | $17.95 | $278.67 | 204,743 |
2018-05-09 | $18.69 | $18.91 | $18.31 | $18.40 | $285.66 | 204,035 |
2018-05-08 | $18.92 | $19.23 | $18.73 | $18.84 | $292.49 | 238,854 |
2018-05-07 | $18.84 | $19.08 | $18.57 | $18.86 | $292.80 | 227,498 |
2018-05-04 | $20.14 | $20.28 | $18.90 | $19.06 | $295.91 | 274,706 |
2018-05-03 | $20.20 | $20.91 | $19.74 | $19.90 | $308.95 | 442,499 |
2018-05-02 | $19.53 | $20.00 | $19.28 | $19.89 | $308.79 | 187,127 |
2018-05-01 | $19.53 | $20.19 | $19.47 | $19.48 | $302.43 | 271,177 |
2018-04-30 | $18.71 | $19.30 | $18.54 | $19.29 | $299.48 | 181,104 |
2018-04-27 | $18.96 | $19.25 | $18.86 | $18.96 | $294.35 | 197,910 |
2018-04-26 | $19.33 | $19.41 | $18.75 | $18.93 | $293.89 | 162,025 |
2018-04-25 | $19.59 | $20.15 | $19.35 | $19.52 | $303.05 | 292,023 |
2018-04-24 | $18.44 | $20.10 | $18.40 | $19.65 | $305.07 | 383,413 |
2018-04-23 | $18.51 | $18.95 | $18.48 | $18.67 | $289.85 | 214,504 |
2018-04-20 | $18.23 | $18.84 | $18.16 | $18.64 | $289.39 | 210,111 |
2018-04-19 | $18.15 | $18.43 | $17.98 | $18.17 | $282.09 | 212,926 |
2018-04-18 | $17.94 | $18.08 | $17.83 | $18.00 | $279.45 | 147,809 |
2018-04-17 | $17.88 | $18.04 | $17.77 | $17.92 | $278.21 | 188,972 |
2018-04-16 | $18.51 | $18.62 | $18.17 | $18.40 | $285.66 | 253,900 |
2018-04-13 | $18.21 | $19.16 | $18.21 | $18.88 | $293.11 | 279,425 |
2018-04-12 | $18.85 | $18.93 | $18.36 | $18.60 | $288.76 | 299,996 |
2018-04-11 | $19.26 | $19.40 | $18.90 | $19.29 | $299.48 | 275,265 |
2018-04-10 | $18.97 | $19.24 | $18.56 | $18.80 | $291.87 | 445,045 |
2018-04-09 | $19.51 | $19.93 | $18.87 | $19.87 | $308.48 | 264,254 |
2018-04-06 | $19.27 | $20.43 | $18.83 | $20.00 | $310.50 | 567,610 |
2018-04-05 | $18.95 | $19.04 | $18.39 | $18.67 | $289.85 | 330,891 |
2018-04-04 | $21.12 | $21.13 | $19.14 | $19.25 | $298.86 | 415,818 |
2018-04-03 | $20.56 | $20.80 | $19.80 | $19.83 | $307.86 | 405,537 |
2018-04-02 | $19.83 | $21.59 | $19.67 | $20.86 | $323.85 | 612,973 |
2018-03-29 | $20.02 | $20.17 | $19.18 | $19.57 | $303.82 | 330,262 |
2018-03-28 | $20.17 | $20.68 | $19.75 | $20.36 | $316.09 | 433,063 |
2018-03-27 | $19.23 | $20.70 | $18.91 | $20.32 | $315.47 | 569,043 |
2018-03-26 | $20.24 | $20.75 | $19.40 | $19.51 | $302.89 | 574,233 |
2018-03-23 | $20.09 | $21.37 | $19.84 | $21.31 | $330.84 | 599,449 |
2018-03-22 | $19.12 | $20.27 | $18.94 | $20.21 | $313.76 | 496,251 |
2018-03-21 | $18.47 | $18.64 | $17.90 | $18.57 | $288.30 | 264,175 |
2018-03-20 | $18.70 | $18.70 | $18.32 | $18.50 | $286.72 | 191,345 |
2018-03-19 | $18.30 | $19.12 | $18.25 | $18.75 | $290.59 | 336,992 |
2018-03-16 | $18.16 | $18.24 | $17.85 | $18.09 | $280.37 | 196,884 |
2018-03-15 | $18.24 | $18.45 | $17.79 | $18.20 | $282.07 | 366,144 |
2018-03-14 | $17.65 | $18.63 | $17.63 | $18.45 | $285.94 | 353,940 |
2018-03-13 | $17.29 | $18.04 | $17.14 | $17.93 | $277.89 | 248,655 |
2018-03-12 | $17.11 | $17.61 | $17.00 | $17.54 | $271.84 | 245,795 |
2018-03-09 | $17.81 | $17.93 | $17.22 | $17.25 | $267.35 | 270,553 |
2018-03-08 | $18.19 | $18.63 | $18.07 | $18.21 | $282.23 | 280,602 |
2018-03-07 | $18.94 | $19.01 | $18.32 | $18.40 | $285.17 | 392,402 |
2018-03-06 | $17.97 | $18.65 | $17.96 | $18.25 | $282.85 | 298,801 |
2018-03-05 | $19.42 | $19.42 | $18.07 | $18.25 | $282.85 | 356,982 |
2018-03-02 | $19.53 | $19.79 | $18.93 | $19.08 | $295.71 | 624,524 |
2018-03-01 | $18.01 | $19.26 | $17.64 | $18.89 | $292.76 | 739,804 |
2018-02-28 | $17.00 | $17.99 | $16.85 | $17.99 | $278.82 | 302,701 |
2018-02-27 | $16.56 | $17.23 | $16.46 | $17.23 | $267.04 | 395,335 |
2018-02-26 | $17.14 | $17.23 | $16.60 | $16.63 | $257.74 | 389,776 |
2018-02-23 | $17.96 | $18.10 | $17.46 | $17.46 | $270.60 | 259,570 |
2018-02-22 | $18.43 | $18.44 | $17.80 | $18.23 | $282.54 | 563,503 |
2018-02-21 | $18.23 | $18.63 | $17.56 | $18.63 | $288.73 | 469,904 |
2018-02-20 | $18.04 | $18.41 | $17.78 | $18.26 | $283.00 | 395,933 |
2018-02-16 | $17.88 | $17.88 | $17.24 | $17.70 | $274.32 | 467,008 |
2018-02-15 | $17.93 | $18.61 | $17.72 | $17.72 | $274.63 | 364,237 |
2018-02-14 | $19.39 | $19.40 | $18.38 | $18.44 | $285.79 | 452,897 |
2018-02-13 | $19.48 | $19.56 | $18.89 | $19.04 | $295.09 | 319,103 |
2018-02-12 | $19.64 | $19.93 | $18.73 | $19.14 | $296.64 | 528,797 |
2018-02-09 | $20.37 | $22.38 | $19.65 | $20.14 | $312.14 | 1,117,441 |
2018-02-08 | $18.70 | $21.10 | $18.68 | $21.09 | $326.86 | 895,764 |
2018-02-07 | $18.89 | $19.03 | $17.87 | $18.79 | $291.21 | 696,665 |
2018-02-06 | $21.33 | $21.57 | $18.62 | $18.70 | $289.82 | 829,597 |
2018-02-05 | $18.30 | $21.00 | $17.69 | $20.08 | $311.21 | 991,481 |
2018-02-02 | $16.80 | $17.75 | $16.78 | $17.71 | $274.48 | 326,035 |
2018-02-01 | $16.80 | $16.80 | $16.20 | $16.43 | $254.64 | 173,773 |
2018-01-31 | $16.19 | $16.69 | $16.14 | $16.49 | $255.57 | 154,507 |
2018-01-30 | $16.45 | $16.72 | $16.30 | $16.63 | $257.74 | 229,897 |
2018-01-29 | $15.76 | $15.98 | $15.68 | $15.98 | $247.66 | 129,579 |
2018-01-26 | $15.98 | $16.00 | $15.67 | $15.68 | $243.01 | 90,364 |
2018-01-25 | $16.08 | $16.31 | $15.94 | $16.05 | $248.75 | 164,747 |
2018-01-24 | $16.20 | $16.59 | $16.05 | $16.28 | $252.31 | 187,414 |
2018-01-23 | $16.42 | $16.51 | $16.32 | $16.39 | $254.02 | 90,354 |
2018-01-22 | $16.83 | $16.83 | $16.38 | $16.39 | $254.02 | 74,458 |
2018-01-19 | $16.77 | $16.90 | $16.66 | $16.67 | $258.36 | 77,121 |
2018-01-18 | $16.60 | $16.90 | $16.53 | $16.75 | $259.60 | 136,159 |
2018-01-17 | $16.96 | $17.08 | $16.55 | $16.59 | $257.12 | 122,592 |
2018-01-16 | $16.79 | $17.40 | $16.64 | $17.23 | $267.04 | 170,276 |
2018-01-12 | $17.45 | $17.50 | $17.20 | $17.22 | $266.88 | 94,712 |
2018-01-11 | $18.01 | $18.05 | $17.67 | $17.69 | $274.17 | 53,604 |
2018-01-10 | $18.18 | $18.34 | $18.03 | $18.10 | $280.52 | 53,929 |
2018-01-09 | $18.17 | $18.20 | $17.95 | $18.07 | $280.06 | 57,380 |
2018-01-08 | $18.26 | $18.40 | $18.24 | $18.31 | $283.78 | 38,155 |
2018-01-05 | $18.62 | $18.68 | $18.26 | $18.29 | $283.47 | 74,459 |
2018-01-04 | $18.89 | $18.98 | $18.68 | $18.76 | $290.75 | 67,176 |
2018-01-03 | $19.26 | $19.34 | $19.08 | $19.11 | $296.17 | 43,413 |
2018-01-02 | $19.28 | $19.54 | $19.24 | $19.35 | $299.89 | 55,328 |
2017-12-29 | $19.23 | $19.55 | $19.23 | $19.50 | $302.22 | 54,255 |
2017-12-28 | $19.34 | $19.41 | $19.31 | $19.32 | $299.43 | 32,279 |
2017-12-27 | $19.55 | $19.55 | $19.41 | $19.46 | $301.60 | 31,119 |
2017-12-26 | $19.61 | $19.61 | $19.44 | $19.51 | $302.37 | 25,285 |
2017-12-22 | $19.48 | $19.60 | $19.45 | $19.50 | $301.95 | 37,553 |
2017-12-21 | $19.44 | $19.48 | $19.28 | $19.44 | $301.02 | 44,554 |
2017-12-20 | $19.29 | $19.62 | $19.26 | $19.56 | $302.88 | 48,881 |
2017-12-19 | $19.25 | $19.58 | $19.25 | $19.47 | $301.49 | 40,837 |
2017-12-18 | $19.35 | $19.45 | $19.21 | $19.38 | $300.09 | 57,401 |
2017-12-15 | $19.77 | $19.85 | $19.64 | $19.76 | $305.98 | 67,641 |
2017-12-14 | $19.73 | $20.07 | $19.70 | $20.05 | $310.47 | 66,103 |
2017-12-13 | $20.06 | $20.06 | $19.70 | $19.87 | $307.68 | 78,512 |
2017-12-12 | $20.21 | $20.24 | $19.98 | $20.07 | $310.78 | 72,858 |
2017-12-11 | $20.51 | $20.56 | $20.38 | $20.39 | $315.73 | 41,127 |
2017-12-08 | $20.63 | $20.80 | $20.53 | $20.54 | $318.06 | 42,902 |
2017-12-07 | $21.18 | $21.18 | $20.72 | $20.87 | $323.17 | 60,424 |
2017-12-06 | $21.01 | $21.06 | $20.82 | $21.02 | $325.49 | 57,752 |
2017-12-05 | $20.53 | $21.01 | $20.49 | $20.93 | $324.10 | 107,906 |
2017-12-04 | $20.15 | $20.66 | $20.02 | $20.65 | $319.76 | 168,076 |
2017-12-01 | $20.67 | $21.60 | $20.57 | $20.81 | $322.24 | 181,453 |
2017-11-30 | $21.35 | $21.38 | $20.56 | $20.75 | $321.31 | 173,328 |
2017-11-29 | $21.70 | $21.82 | $21.58 | $21.64 | $335.09 | 88,922 |
2017-11-28 | $22.51 | $22.53 | $21.91 | $21.96 | $340.05 | 75,873 |
2017-11-27 | $22.73 | $22.79 | $22.52 | $22.69 | $351.35 | 40,081 |
2017-11-24 | $22.78 | $22.78 | $22.65 | $22.77 | $352.59 | 21,874 |
2017-11-22 | $22.59 | $22.91 | $22.59 | $22.85 | $353.83 | 42,459 |
2017-11-21 | $22.82 | $22.85 | $22.61 | $22.69 | $351.35 | 54,119 |
2017-11-20 | $23.29 | $23.36 | $23.07 | $23.14 | $358.32 | 29,046 |
2017-11-17 | $23.25 | $23.37 | $23.20 | $23.36 | $361.72 | 29,631 |
2017-11-16 | $23.32 | $23.32 | $22.97 | $23.07 | $357.23 | 50,443 |
2017-11-15 | $23.62 | $23.75 | $23.47 | $23.67 | $366.52 | 44,745 |
2017-11-14 | $23.35 | $23.66 | $23.25 | $23.27 | $360.33 | 40,464 |
2017-11-13 | $23.48 | $23.48 | $23.12 | $23.16 | $358.63 | 42,767 |
2017-11-10 | $23.20 | $23.31 | $23.15 | $23.22 | $359.56 | 25,750 |
2017-11-09 | $23.19 | $23.58 | $22.97 | $23.15 | $358.47 | 93,811 |
2017-11-08 | $22.97 | $23.05 | $22.87 | $22.92 | $354.91 | 27,625 |
2017-11-07 | $22.88 | $23.13 | $22.78 | $22.92 | $354.91 | 28,408 |
2017-11-06 | $22.96 | $23.01 | $22.87 | $22.95 | $355.38 | 15,892 |
2017-11-03 | $22.96 | $23.14 | $22.93 | $23.00 | $356.15 | 32,362 |
2017-11-02 | $23.22 | $23.54 | $22.99 | $23.06 | $357.08 | 41,739 |
2017-11-01 | $23.08 | $23.41 | $23.02 | $23.28 | $360.49 | 51,585 |
2017-10-31 | $23.43 | $23.57 | $23.36 | $23.44 | $362.96 | 26,470 |
2017-10-30 | $23.50 | $23.59 | $23.29 | $23.53 | $364.36 | 41,834 |
2017-10-27 | $23.34 | $23.51 | $23.23 | $23.28 | $360.49 | 61,789 |
2017-10-26 | $23.35 | $23.40 | $23.20 | $23.36 | $361.72 | 72,823 |
2017-10-25 | $23.20 | $23.81 | $23.20 | $23.58 | $365.13 | 97,236 |
2017-10-24 | $23.33 | $23.33 | $23.11 | $23.25 | $360.02 | 98,477 |
2017-10-23 | $23.50 | $23.74 | $23.47 | $23.74 | $367.61 | 54,382 |
2017-10-20 | $23.80 | $23.97 | $23.60 | $23.62 | $365.75 | 54,838 |
2017-10-19 | $24.38 | $24.46 | $24.11 | $24.11 | $373.34 | 57,761 |
2017-10-18 | $24.31 | $24.34 | $24.09 | $24.14 | $373.80 | 68,160 |
2017-10-17 | $24.74 | $24.78 | $24.64 | $24.67 | $382.01 | 24,549 |
2017-10-16 | $24.93 | $25.00 | $24.77 | $24.78 | $383.71 | 35,076 |
2017-10-13 | $25.04 | $25.10 | $24.95 | $25.03 | $387.58 | 24,886 |
2017-10-12 | $25.13 | $25.22 | $25.01 | $25.16 | $389.60 | 34,739 |
2017-10-11 | $25.19 | $25.21 | $25.04 | $25.05 | $387.89 | 25,022 |
2017-10-10 | $25.26 | $25.38 | $25.12 | $25.19 | $390.06 | 31,993 |
2017-10-09 | $25.29 | $25.49 | $25.27 | $25.44 | $393.93 | 43,054 |
2017-10-06 | $25.50 | $25.51 | $25.38 | $25.41 | $393.47 | 33,841 |
2017-10-05 | $25.71 | $25.79 | $25.38 | $25.40 | $393.31 | 36,043 |
2017-10-04 | $25.88 | $25.88 | $25.69 | $25.78 | $399.20 | 28,767 |
2017-10-03 | $25.96 | $26.06 | $25.83 | $25.83 | $399.97 | 35,103 |
2017-10-02 | $26.58 | $26.62 | $26.14 | $26.15 | $404.93 | 37,809 |
2017-09-29 | $26.86 | $26.94 | $26.68 | $26.68 | $413.13 | 22,213 |
2017-09-28 | $27.05 | $27.10 | $26.70 | $26.78 | $414.68 | 23,427 |
2017-09-27 | $26.80 | $27.20 | $26.79 | $26.89 | $416.39 | 29,323 |
2017-09-26 | $26.92 | $27.11 | $26.80 | $27.09 | $419.48 | 20,143 |
2017-09-25 | $26.94 | $27.34 | $26.83 | $27.05 | $418.86 | 34,446 |
2017-09-22 | $26.92 | $27.04 | $26.81 | $26.90 | $416.54 | 26,601 |
2017-09-21 | $26.65 | $26.83 | $26.62 | $26.83 | $415.46 | 28,776 |
2017-09-20 | $26.79 | $26.97 | $26.63 | $26.65 | $412.67 | 51,282 |
2017-09-19 | $26.82 | $26.87 | $26.72 | $26.75 | $414.22 | 23,843 |
2017-09-18 | $27.00 | $27.08 | $26.83 | $26.92 | $416.85 | 43,612 |
2017-09-15 | $27.35 | $27.35 | $27.12 | $27.16 | $420.57 | 45,838 |
2017-09-14 | $27.67 | $27.67 | $27.34 | $27.38 | $423.97 | 33,093 |
2017-09-13 | $27.74 | $27.78 | $27.57 | $27.59 | $427.22 | 27,135 |
2017-09-12 | $27.79 | $27.82 | $27.64 | $27.74 | $429.55 | 28,157 |
2017-09-11 | $28.37 | $28.40 | $27.91 | $27.97 | $433.11 | 45,402 |
2017-09-08 | $29.17 | $29.23 | $28.78 | $28.98 | $448.75 | 32,124 |
2017-09-07 | $28.90 | $29.17 | $28.75 | $29.04 | $449.68 | 29,351 |
2017-09-06 | $28.86 | $29.01 | $28.79 | $28.97 | $448.59 | 33,336 |
2017-09-05 | $28.57 | $29.35 | $28.50 | $29.18 | $451.85 | 72,786 |
2017-09-01 | $28.22 | $28.30 | $28.07 | $28.29 | $438.06 | 28,056 |
2017-08-31 | $28.39 | $28.57 | $28.27 | $28.43 | $440.23 | 39,788 |
2017-08-30 | $28.70 | $28.86 | $28.55 | $28.67 | $443.95 | 29,804 |
2017-08-29 | $29.55 | $29.55 | $28.71 | $28.78 | $445.65 | 43,576 |
2017-08-28 | $28.79 | $29.19 | $28.78 | $29.04 | $449.68 | 18,490 |
2017-08-25 | $28.88 | $29.01 | $28.62 | $29.01 | $449.21 | 41,507 |
2017-08-24 | $28.80 | $29.22 | $28.80 | $29.15 | $451.38 | 30,348 |
2017-08-23 | $28.98 | $29.05 | $28.82 | $29.05 | $449.83 | 35,538 |
2017-08-22 | $29.23 | $29.27 | $28.65 | $28.72 | $444.72 | 41,827 |
2017-08-21 | $29.65 | $29.93 | $29.44 | $29.53 | $457.26 | 44,230 |
2017-08-18 | $29.40 | $29.74 | $29.14 | $29.64 | $458.97 | 79,904 |
2017-08-17 | $28.48 | $29.31 | $28.42 | $29.31 | $453.86 | 79,424 |
2017-08-16 | $28.20 | $28.32 | $28.02 | $28.23 | $437.13 | 41,708 |
2017-08-15 | $28.23 | $28.50 | $28.21 | $28.41 | $439.92 | 32,829 |
2017-08-14 | $28.46 | $28.50 | $28.32 | $28.43 | $440.23 | 40,806 |
2017-08-11 | $28.90 | $29.02 | $28.74 | $28.94 | $448.13 | 50,683 |
2017-08-10 | $28.53 | $29.00 | $28.49 | $29.00 | $449.06 | 85,468 |
2017-08-09 | $28.36 | $28.46 | $28.21 | $28.29 | $438.06 | 60,948 |
2017-08-08 | $28.14 | $28.27 | $27.80 | $28.16 | $436.05 | 50,493 |
2017-08-07 | $28.16 | $28.21 | $28.06 | $28.10 | $435.12 | 30,065 |
2017-08-04 | $28.23 | $28.42 | $28.18 | $28.20 | $436.67 | 33,874 |
2017-08-03 | $28.49 | $28.55 | $28.35 | $28.44 | $440.39 | 40,463 |
2017-08-02 | $28.53 | $28.64 | $28.39 | $28.50 | $441.32 | 57,495 |
2017-08-01 | $28.50 | $28.75 | $28.50 | $28.67 | $443.95 | 38,420 |
2017-07-31 | $28.93 | $29.03 | $28.81 | $28.93 | $447.97 | 46,603 |
2017-07-28 | $29.47 | $29.49 | $29.15 | $29.21 | $452.31 | 42,625 |
2017-07-27 | $29.50 | $29.76 | $29.30 | $29.33 | $454.17 | 49,481 |
2017-07-26 | $29.73 | $29.80 | $29.54 | $29.70 | $459.90 | 28,754 |
2017-07-25 | $29.81 | $30.22 | $29.81 | $30.09 | $465.94 | 26,524 |
2017-07-24 | $30.22 | $30.57 | $30.22 | $30.39 | $470.58 | 16,592 |
2017-07-21 | $30.36 | $30.53 | $30.21 | $30.24 | $468.26 | 16,780 |
2017-07-20 | $29.89 | $30.23 | $29.88 | $30.06 | $465.47 | 18,854 |
2017-07-19 | $30.18 | $30.26 | $29.98 | $30.00 | $464.54 | 19,924 |
2017-07-18 | $30.26 | $30.66 | $30.20 | $30.25 | $468.41 | 27,036 |
2017-07-17 | $29.95 | $30.09 | $29.91 | $30.04 | $465.16 | 15,747 |
2017-07-14 | $30.35 | $30.47 | $29.82 | $30.00 | $464.54 | 41,929 |
2017-07-13 | $30.40 | $30.52 | $30.29 | $30.35 | $469.96 | 21,403 |
2017-07-12 | $30.51 | $30.57 | $30.23 | $30.44 | $471.36 | 45,807 |
2017-07-11 | $30.91 | $31.52 | $30.84 | $30.98 | $479.72 | 31,709 |
2017-07-10 | $31.04 | $31.12 | $30.80 | $30.92 | $478.79 | 16,365 |
2017-07-07 | $31.13 | $31.21 | $30.89 | $30.93 | $478.94 | 29,043 |
2017-07-06 | $30.90 | $31.41 | $30.87 | $31.35 | $485.45 | 47,829 |
2017-07-05 | $30.64 | $31.02 | $30.63 | $30.71 | $475.54 | 49,005 |
2017-07-03 | $30.92 | $30.97 | $30.35 | $30.75 | $476.16 | 52,673 |
2017-06-30 | $31.28 | $31.40 | $30.96 | $31.29 | $484.52 | 59,194 |
2017-06-29 | $30.77 | $31.96 | $30.77 | $31.58 | $489.01 | 96,752 |
2017-06-28 | $31.10 | $31.11 | $30.74 | $30.87 | $478.01 | 47,543 |
2017-06-27 | $31.13 | $31.45 | $30.91 | $31.45 | $487.00 | 53,447 |
2017-06-26 | $30.82 | $31.16 | $30.63 | $31.05 | $480.80 | 40,975 |
2017-06-23 | $31.18 | $31.36 | $30.98 | $31.08 | $481.27 | 27,172 |
2017-06-22 | $31.00 | $31.10 | $30.83 | $31.08 | $481.27 | 29,748 |
2017-06-21 | $30.71 | $31.10 | $30.69 | $30.99 | $479.87 | 55,755 |
2017-06-20 | $30.62 | $30.79 | $30.49 | $30.75 | $476.16 | 53,201 |
2017-06-19 | $30.77 | $30.92 | $30.52 | $30.55 | $473.06 | 43,205 |
2017-06-16 | $31.27 | $31.46 | $31.12 | $31.12 | $481.89 | 47,519 |
2017-06-15 | $31.61 | $31.66 | $31.21 | $31.28 | $484.36 | 74,616 |
2017-06-14 | $31.33 | $31.56 | $31.12 | $31.16 | $482.51 | 118,164 |
2017-06-13 | $31.65 | $31.66 | $31.38 | $31.43 | $486.69 | 52,015 |
2017-06-12 | $31.84 | $32.06 | $31.65 | $31.84 | $493.03 | 98,146 |
2017-06-09 | $31.88 | $32.18 | $31.52 | $31.72 | $491.18 | 129,646 |
2017-06-08 | $32.18 | $32.27 | $31.69 | $32.10 | $497.06 | 45,987 |
2017-06-07 | $32.14 | $32.39 | $32.04 | $32.10 | $497.06 | 50,028 |
2017-06-06 | $32.31 | $32.38 | $32.10 | $32.30 | $500.16 | 36,406 |
2017-06-05 | $32.08 | $32.14 | $31.91 | $32.08 | $496.75 | 20,211 |
2017-06-02 | $32.21 | $32.32 | $31.90 | $32.02 | $495.82 | 46,517 |
2017-06-01 | $32.79 | $32.96 | $32.28 | $32.31 | $500.31 | 44,805 |
2017-05-31 | $32.75 | $33.24 | $32.74 | $32.90 | $509.45 | 45,852 |
2017-05-30 | $32.77 | $32.92 | $32.67 | $32.81 | $508.05 | 27,958 |
2017-05-26 | $32.65 | $32.76 | $32.59 | $32.64 | $505.42 | 27,330 |
2017-05-25 | $32.70 | $32.76 | $32.49 | $32.62 | $505.11 | 59,533 |
2017-05-24 | $33.24 | $33.35 | $32.93 | $32.99 | $510.84 | 34,226 |
2017-05-23 | $33.27 | $33.53 | $33.22 | $33.32 | $515.95 | 39,625 |
2017-05-22 | $33.65 | $33.70 | $33.44 | $33.53 | $519.20 | 37,195 |
2017-05-19 | $34.45 | $34.56 | $33.71 | $33.96 | $525.86 | 57,101 |
2017-05-18 | $35.21 | $35.26 | $34.18 | $34.70 | $537.32 | 97,311 |
2017-05-17 | $34.14 | $34.98 | $33.93 | $34.92 | $540.73 | 102,621 |
2017-05-16 | $33.12 | $33.51 | $33.03 | $33.28 | $515.33 | 31,892 |
2017-05-15 | $33.56 | $33.56 | $33.19 | $33.30 | $515.64 | 35,328 |
2017-05-12 | $33.76 | $33.81 | $33.59 | $33.70 | $521.84 | 23,671 |
2017-05-11 | $33.70 | $34.15 | $33.51 | $33.55 | $519.51 | 55,379 |
2017-05-10 | $33.66 | $33.77 | $33.34 | $33.49 | $518.58 | 35,977 |
2017-05-09 | $33.19 | $33.61 | $33.09 | $33.41 | $517.35 | 27,683 |
2017-05-08 | $33.37 | $33.45 | $33.22 | $33.25 | $514.87 | 22,233 |
2017-05-05 | $33.66 | $33.82 | $33.32 | $33.32 | $515.95 | 26,319 |
2017-05-04 | $33.41 | $34.08 | $33.40 | $33.59 | $520.13 | 57,680 |
2017-05-03 | $33.79 | $33.96 | $33.47 | $33.56 | $519.67 | 58,290 |
2017-05-02 | $33.66 | $33.81 | $33.55 | $33.60 | $520.29 | 47,687 |
2017-05-01 | $33.52 | $33.84 | $33.48 | $33.72 | $522.15 | 37,491 |
2017-04-28 | $33.45 | $33.70 | $33.44 | $33.62 | $520.60 | 40,423 |
2017-04-27 | $33.34 | $33.66 | $33.32 | $33.41 | $517.35 | 67,228 |
2017-04-26 | $33.30 | $33.49 | $33.00 | $33.45 | $517.97 | 82,797 |
2017-04-25 | $33.76 | $33.77 | $33.21 | $33.33 | $516.11 | 69,219 |
2017-04-24 | $34.50 | $34.68 | $34.36 | $34.48 | $533.91 | 65,035 |
2017-04-21 | $35.47 | $35.84 | $35.35 | $35.60 | $551.26 | 47,876 |
2017-04-20 | $36.16 | $36.29 | $35.20 | $35.49 | $549.55 | 81,167 |
2017-04-19 | $35.79 | $36.56 | $35.70 | $36.46 | $564.57 | 65,766 |
2017-04-18 | $35.65 | $36.14 | $35.44 | $35.82 | $554.66 | 62,193 |
2017-04-17 | $35.99 | $35.99 | $35.20 | $35.27 | $546.15 | 62,357 |
2017-04-13 | $35.72 | $36.19 | $35.39 | $36.17 | $560.08 | 65,957 |
2017-04-12 | $35.23 | $35.69 | $35.23 | $35.48 | $549.40 | 57,721 |
2017-04-11 | $35.26 | $35.89 | $35.14 | $35.20 | $545.06 | 93,277 |
2017-04-10 | $35.07 | $35.37 | $34.67 | $35.16 | $544.44 | 62,830 |
2017-04-07 | $35.29 | $35.41 | $34.80 | $35.15 | $544.29 | 69,366 |
2017-04-06 | $35.19 | $35.38 | $34.68 | $35.13 | $543.98 | 72,050 |
2017-04-05 | $34.55 | $35.25 | $33.99 | $35.19 | $544.91 | 94,426 |
2017-04-04 | $35.35 | $35.43 | $34.94 | $35.02 | $542.28 | 61,253 |
2017-04-03 | $35.04 | $35.90 | $35.03 | $35.23 | $545.53 | 91,531 |
2017-03-31 | $34.99 | $35.17 | $34.86 | $35.13 | $543.98 | 33,878 |
2017-03-30 | $35.21 | $35.26 | $34.68 | $34.85 | $539.64 | 37,655 |
2017-03-29 | $35.08 | $35.35 | $35.04 | $35.15 | $544.29 | 50,153 |
2017-03-28 | $35.80 | $35.90 | $34.78 | $34.95 | $541.19 | 92,707 |
2017-03-27 | $36.32 | $36.47 | $35.59 | $35.75 | $553.58 | 100,915 |
2017-03-24 | $34.99 | $35.84 | $34.89 | $35.47 | $549.24 | 199,206 |
2017-03-23 | $35.38 | $35.38 | $34.67 | $35.14 | $544.13 | 109,134 |
2017-03-22 | $35.34 | $35.58 | $35.05 | $35.17 | $544.60 | 142,517 |
2017-03-21 | $33.75 | $35.20 | $33.65 | $35.10 | $543.51 | 126,580 |
2017-03-20 | $33.94 | $34.06 | $33.73 | $33.94 | $525.56 | 45,780 |
2017-03-17 | $33.66 | $33.93 | $33.58 | $33.90 | $524.93 | 33,843 |
2017-03-16 | $33.45 | $34.00 | $33.45 | $33.86 | $524.31 | 54,228 |
2017-03-15 | $34.20 | $34.20 | $33.60 | $33.73 | $522.30 | 79,116 |
2017-03-14 | $34.37 | $34.54 | $34.12 | $34.29 | $530.97 | 45,811 |
2017-03-13 | $33.97 | $34.24 | $33.89 | $34.08 | $527.72 | 31,671 |
2017-03-10 | $33.69 | $34.36 | $33.69 | $33.99 | $526.33 | 49,046 |
2017-03-09 | $34.28 | $34.60 | $34.00 | $34.21 | $529.73 | 59,059 |
2017-03-08 | $33.79 | $34.32 | $33.75 | $34.24 | $530.20 | 53,552 |
2017-03-07 | $33.96 | $34.06 | $33.72 | $33.94 | $525.55 | 44,364 |
2017-03-06 | $34.05 | $34.05 | $33.67 | $33.79 | $523.23 | 49,522 |
2017-03-03 | $33.54 | $33.83 | $33.39 | $33.62 | $520.60 | 53,421 |
2017-03-02 | $33.02 | $33.62 | $33.02 | $33.58 | $519.98 | 77,758 |
2017-03-01 | $33.59 | $33.65 | $32.79 | $33.06 | $511.93 | 161,986 |
2017-02-28 | $34.60 | $34.72 | $34.44 | $34.56 | $535.15 | 46,688 |
2017-02-27 | $34.73 | $34.77 | $34.40 | $34.49 | $534.07 | 46,239 |
2017-02-24 | $35.09 | $35.09 | $34.61 | $34.62 | $536.08 | 58,163 |
2017-02-23 | $34.59 | $34.97 | $34.50 | $34.69 | $537.17 | 77,698 |
2017-02-22 | $35.16 | $35.25 | $34.82 | $34.84 | $539.49 | 50,793 |
2017-02-21 | $35.27 | $35.36 | $34.93 | $35.05 | $542.74 | 57,629 |
2017-02-17 | $36.12 | $36.12 | $35.64 | $35.65 | $552.03 | 34,582 |
2017-02-16 | $35.59 | $35.96 | $35.52 | $35.63 | $551.72 | 62,303 |
2017-02-15 | $36.24 | $36.27 | $35.63 | $35.67 | $552.34 | 63,521 |
2017-02-14 | $36.95 | $36.98 | $36.32 | $36.33 | $562.56 | 49,279 |
2017-02-13 | $37.35 | $37.35 | $36.70 | $36.90 | $571.39 | 59,503 |
2017-02-10 | $37.90 | $38.00 | $37.53 | $37.68 | $583.47 | 50,609 |
2017-02-09 | $38.80 | $38.80 | $38.03 | $38.26 | $592.45 | 54,431 |
2017-02-08 | $39.03 | $39.16 | $38.85 | $38.93 | $602.82 | 29,071 |
2017-02-07 | $38.77 | $38.99 | $38.49 | $38.91 | $602.51 | 38,514 |
2017-02-06 | $39.21 | $39.37 | $38.83 | $39.09 | $605.30 | 32,213 |
2017-02-03 | $39.52 | $39.59 | $38.92 | $38.99 | $603.75 | 57,863 |
2017-02-02 | $40.40 | $40.46 | $39.87 | $40.11 | $621.09 | 45,257 |
2017-02-01 | $39.74 | $40.34 | $39.61 | $40.10 | $620.94 | 41,374 |
2017-01-31 | $40.03 | $40.70 | $39.92 | $40.26 | $623.42 | 89,892 |
2017-01-30 | $39.40 | $40.18 | $39.33 | $39.61 | $613.35 | 77,173 |
2017-01-27 | $38.85 | $39.01 | $38.77 | $38.89 | $602.20 | 25,105 |
2017-01-26 | $38.96 | $39.02 | $38.70 | $38.83 | $601.27 | 41,053 |
2017-01-25 | $39.28 | $39.43 | $38.95 | $39.00 | $603.91 | 54,140 |
2017-01-24 | $40.59 | $40.72 | $39.74 | $39.99 | $619.24 | 32,355 |
2017-01-23 | $40.64 | $41.07 | $40.44 | $40.61 | $628.84 | 44,318 |
2017-01-20 | $40.80 | $40.92 | $40.36 | $40.50 | $627.13 | 48,715 |
2017-01-19 | $40.63 | $41.42 | $40.51 | $41.05 | $635.65 | 36,274 |
2017-01-18 | $40.53 | $41.03 | $40.50 | $40.66 | $629.61 | 29,283 |
2017-01-17 | $40.52 | $40.86 | $40.20 | $40.54 | $627.75 | 34,580 |
2017-01-13 | $40.02 | $40.42 | $39.79 | $40.24 | $623.11 | 30,830 |
2017-01-12 | $40.10 | $40.90 | $40.10 | $40.14 | $621.56 | 42,133 |
2017-01-11 | $10.05 | $10.14 | $9.91 | $9.95 | $616.29 | 29,287 |
2017-01-10 | $10.07 | $10.12 | $9.94 | $10.10 | $625.58 | 20,412 |
2017-01-09 | $10.00 | $10.04 | $9.96 | $10.03 | $621.25 | 19,706 |
2017-01-06 | $10.05 | $10.12 | $9.87 | $9.94 | $615.67 | 32,440 |
2017-01-05 | $10.01 | $10.16 | $9.96 | $10.03 | $621.25 | 26,828 |
2017-01-04 | $10.07 | $10.07 | $9.94 | $9.98 | $618.15 | 25,532 |
2017-01-03 | $10.05 | $10.24 | $9.98 | $10.09 | $624.96 | 38,392 |
2016-12-30 | $10.13 | $10.33 | $10.12 | $10.22 | $633.02 | 35,391 |
2016-12-29 | $10.17 | $10.22 | $10.07 | $10.16 | $629.30 | 24,237 |
2016-12-28 | $9.92 | $10.15 | $9.92 | $10.14 | $628.06 | 36,629 |
2016-12-27 | $9.99 | $9.99 | $9.92 | $9.97 | $617.53 | 14,647 |
2016-12-23 | $10.04 | $10.04 | $9.99 | $9.99 | $618.77 | 9,959 |
2016-12-22 | $9.96 | $10.07 | $9.96 | $10.01 | $620.01 | 21,995 |
2016-12-21 | $9.96 | $9.98 | $9.91 | $9.97 | $617.53 | 31,117 |
2016-12-20 | $10.00 | $10.00 | $9.91 | $9.93 | $615.05 | 23,254 |
2016-12-19 | $10.13 | $10.13 | $10.01 | $10.08 | $624.35 | 23,249 |
2016-12-16 | $10.05 | $10.16 | $10.01 | $10.12 | $626.82 | 32,873 |
2016-12-15 | $10.14 | $10.17 | $9.96 | $10.13 | $627.44 | 42,642 |
2016-12-14 | $10.09 | $10.28 | $9.95 | $10.21 | $632.40 | 80,827 |
2016-12-13 | $10.10 | $10.13 | $9.96 | $10.04 | $621.87 | 60,008 |
2016-12-12 | $10.25 | $10.28 | $10.17 | $10.21 | $632.40 | 46,755 |
2016-12-09 | $10.46 | $10.48 | $10.28 | $10.29 | $637.35 | 42,346 |
2016-12-08 | $10.60 | $10.64 | $10.42 | $10.50 | $650.36 | 52,115 |
2016-12-07 | $11.17 | $11.17 | $10.60 | $10.64 | $659.03 | 60,307 |
2016-12-06 | $11.17 | $11.26 | $11.14 | $11.14 | $690.00 | 16,970 |
2016-12-05 | $11.14 | $11.26 | $11.10 | $11.22 | $694.96 | 23,461 |
2016-12-02 | $11.26 | $11.34 | $11.24 | $11.29 | $699.29 | 35,948 |
2016-12-01 | $11.32 | $11.32 | $11.21 | $11.24 | $696.19 | 45,095 |
2016-11-30 | $11.25 | $11.36 | $11.19 | $11.36 | $703.63 | 43,632 |
2016-11-29 | $11.45 | $11.47 | $11.34 | $11.37 | $704.25 | 12,220 |
2016-11-28 | $11.44 | $11.50 | $11.38 | $11.44 | $708.58 | 19,571 |
2016-11-25 | $11.39 | $11.42 | $11.37 | $11.38 | $704.87 | 19,052 |
2016-11-23 | $11.61 | $11.62 | $11.48 | $11.50 | $712.30 | 28,365 |
2016-11-22 | $11.62 | $11.71 | $11.55 | $11.59 | $717.87 | 22,365 |
2016-11-21 | $11.79 | $11.86 | $11.71 | $11.72 | $725.93 | 22,903 |
2016-11-18 | $11.79 | $11.91 | $11.79 | $11.89 | $736.46 | 17,626 |
2016-11-17 | $11.91 | $11.95 | $11.83 | $11.84 | $733.36 | 27,510 |
2016-11-16 | $11.93 | $11.98 | $11.86 | $11.88 | $735.84 | 27,967 |
2016-11-15 | $11.96 | $12.05 | $11.83 | $11.84 | $733.36 | 25,468 |
2016-11-14 | $11.89 | $12.03 | $11.82 | $11.94 | $739.55 | 34,455 |
2016-11-11 | $12.12 | $12.19 | $11.96 | $11.97 | $741.41 | 66,287 |
2016-11-10 | $12.30 | $12.41 | $11.93 | $12.05 | $746.37 | 120,132 |
2016-11-09 | $13.51 | $13.51 | $12.37 | $12.51 | $774.86 | 136,975 |
2016-11-08 | $13.31 | $13.33 | $12.90 | $13.03 | $807.07 | 58,524 |
2016-11-07 | $13.55 | $13.58 | $13.25 | $13.27 | $821.93 | 46,916 |
2016-11-04 | $14.08 | $14.15 | $13.90 | $14.11 | $873.96 | 43,844 |
2016-11-03 | $13.93 | $14.10 | $13.86 | $14.03 | $869.00 | 26,243 |
2016-11-02 | $13.89 | $14.05 | $13.78 | $13.98 | $865.91 | 45,754 |
2016-11-01 | $13.51 | $14.02 | $13.51 | $13.80 | $854.76 | 43,051 |
2016-10-31 | $13.52 | $13.59 | $13.45 | $13.58 | $841.13 | 18,119 |
2016-10-28 | $13.42 | $13.68 | $13.32 | $13.52 | $837.42 | 52,580 |
2016-10-27 | $13.35 | $13.56 | $13.32 | $13.50 | $836.18 | 25,443 |
2016-10-26 | $13.70 | $13.76 | $13.35 | $13.45 | $833.08 | 32,048 |
2016-10-25 | $13.40 | $13.54 | $13.34 | $13.50 | $835.87 | 21,847 |
2016-10-24 | $13.33 | $13.47 | $13.26 | $13.40 | $829.98 | 24,872 |
2016-10-21 | $13.71 | $13.79 | $13.51 | $13.55 | $839.27 | 29,575 |
2016-10-20 | $13.51 | $13.60 | $13.33 | $13.53 | $838.04 | 26,652 |
2016-10-19 | $13.47 | $13.52 | $13.34 | $13.44 | $832.46 | 23,781 |
2016-10-18 | $13.45 | $13.63 | $13.40 | $13.55 | $839.27 | 19,907 |
2016-10-17 | $13.62 | $13.77 | $13.54 | $13.74 | $851.04 | 26,457 |
2016-10-14 | $13.45 | $13.60 | $13.32 | $13.59 | $841.75 | 38,421 |
2016-10-13 | $13.87 | $14.01 | $13.60 | $13.69 | $847.95 | 49,692 |
2016-10-12 | $13.61 | $13.74 | $13.48 | $13.58 | $841.13 | 26,084 |
2016-10-11 | $13.28 | $13.77 | $13.24 | $13.62 | $843.61 | 46,934 |
2016-10-10 | $13.18 | $13.22 | $13.04 | $13.20 | $817.60 | 25,262 |
2016-10-07 | $13.25 | $13.59 | $13.24 | $13.40 | $829.98 | 32,453 |
2016-10-06 | $13.38 | $13.56 | $13.29 | $13.33 | $825.65 | 23,410 |
2016-10-05 | $13.43 | $13.43 | $13.22 | $13.32 | $824.72 | 29,990 |
2016-10-04 | $13.35 | $13.68 | $13.25 | $13.57 | $840.51 | 40,741 |
2016-10-03 | $13.38 | $13.49 | $13.33 | $13.38 | $828.81 | 23,861 |
2016-09-30 | $13.47 | $13.47 | $13.14 | $13.28 | $822.55 | 40,111 |
2016-09-29 | $13.30 | $13.75 | $13.16 | $13.64 | $844.85 | 61,507 |
2016-09-28 | $13.40 | $13.57 | $13.20 | $13.23 | $819.45 | 22,464 |
2016-09-27 | $13.77 | $13.86 | $13.44 | $13.46 | $833.70 | 30,715 |
2016-09-26 | $13.60 | $13.79 | $13.58 | $13.75 | $851.66 | 38,078 |
2016-09-23 | $13.18 | $13.42 | $13.16 | $13.39 | $829.36 | 21,007 |
2016-09-22 | $13.14 | $13.19 | $12.99 | $13.14 | $813.88 | 28,717 |
2016-09-21 | $13.52 | $13.72 | $13.30 | $13.34 | $826.26 | 70,223 |
2016-09-20 | $13.57 | $13.71 | $13.48 | $13.69 | $847.95 | 21,224 |
2016-09-19 | $13.51 | $13.79 | $13.41 | $13.72 | $849.80 | 24,698 |
2016-09-16 | $13.67 | $13.84 | $13.63 | $13.73 | $850.42 | 23,122 |
2016-09-15 | $13.92 | $13.98 | $13.43 | $13.53 | $838.04 | 45,200 |
2016-09-14 | $13.88 | $14.04 | $13.64 | $13.92 | $862.19 | 41,204 |
2016-09-13 | $13.61 | $13.94 | $13.52 | $13.85 | $857.86 | 57,635 |
2016-09-12 | $14.10 | $14.10 | $13.23 | $13.31 | $824.41 | 65,456 |
2016-09-09 | $13.31 | $13.85 | $13.28 | $13.84 | $857.24 | 56,965 |
2016-09-08 | $13.08 | $13.10 | $12.97 | $13.03 | $807.07 | 16,082 |
2016-09-07 | $12.95 | $13.04 | $12.91 | $12.93 | $800.87 | 17,475 |
2016-09-06 | $12.97 | $13.11 | $12.89 | $12.92 | $800.25 | 18,219 |
2016-09-02 | $13.00 | $13.13 | $12.90 | $13.06 | $808.92 | 21,447 |
2016-09-01 | $13.26 | $13.44 | $13.15 | $13.18 | $816.36 | 30,795 |
2016-08-31 | $13.19 | $13.37 | $13.13 | $13.24 | $820.07 | 16,051 |
2016-08-30 | $13.00 | $13.21 | $12.96 | $13.10 | $811.40 | 13,812 |
2016-08-29 | $13.26 | $13.26 | $12.99 | $13.03 | $807.07 | 20,731 |
2016-08-26 | $13.12 | $13.40 | $12.89 | $13.27 | $821.93 | 39,543 |
2016-08-25 | $13.17 | $13.20 | $13.05 | $13.15 | $814.50 | 12,597 |
2016-08-24 | $13.01 | $13.15 | $12.96 | $13.08 | $809.95 | 17,416 |
2016-08-23 | $12.86 | $12.95 | $12.76 | $12.95 | $802.11 | 17,627 |
2016-08-22 | $13.04 | $13.12 | $12.89 | $12.99 | $804.59 | 15,774 |
2016-08-19 | $12.97 | $13.06 | $12.87 | $12.94 | $801.49 | 15,253 |
2016-08-18 | $12.94 | $12.99 | $12.84 | $12.85 | $795.92 | 7,679 |
2016-08-17 | $13.00 | $13.13 | $12.88 | $12.92 | $800.25 | 21,140 |
2016-08-16 | $12.92 | $12.99 | $12.86 | $12.99 | $804.59 | 11,512 |
2016-08-15 | $12.88 | $12.88 | $12.75 | $12.82 | $794.06 | 17,404 |
2016-08-12 | $12.92 | $13.03 | $12.88 | $12.95 | $802.11 | 14,258 |
2016-08-11 | $12.98 | $13.02 | $12.81 | $12.87 | $797.16 | 25,658 |
2016-08-10 | $13.08 | $13.18 | $12.99 | $13.13 | $813.26 | 13,128 |
2016-08-09 | $13.07 | $13.13 | $12.97 | $13.08 | $810.16 | 13,290 |
2016-08-08 | $13.04 | $13.14 | $12.99 | $13.09 | $810.47 | 17,937 |
2016-08-05 | $13.25 | $13.29 | $13.09 | $13.10 | $811.40 | 27,088 |
2016-08-04 | $13.47 | $13.56 | $13.40 | $13.50 | $836.18 | 15,079 |
2016-08-03 | $13.63 | $13.66 | $13.50 | $13.52 | $837.11 | 17,882 |
2016-08-02 | $13.40 | $13.75 | $13.40 | $13.61 | $842.99 | 21,614 |
2016-08-01 | $13.34 | $13.51 | $13.27 | $13.40 | $829.98 | 20,555 |
2016-07-29 | $13.41 | $13.47 | $13.26 | $13.34 | $826.27 | 13,287 |
2016-07-28 | $13.33 | $13.48 | $13.23 | $13.29 | $823.17 | 13,542 |
2016-07-27 | $13.12 | $13.35 | $13.10 | $13.24 | $820.07 | 30,796 |
2016-07-26 | $13.27 | $13.44 | $13.16 | $13.26 | $821.31 | 17,189 |
2016-07-25 | $13.12 | $13.30 | $13.10 | $13.22 | $818.83 | 13,234 |
2016-07-22 | $13.16 | $13.22 | $13.04 | $13.06 | $808.92 | 8,555 |
2016-07-21 | $13.04 | $13.26 | $13.01 | $13.16 | $815.12 | 18,431 |
2016-07-20 | $12.99 | $13.09 | $12.94 | $13.01 | $805.83 | 23,020 |
2016-07-19 | $13.17 | $13.21 | $13.08 | $13.08 | $810.16 | 15,647 |
2016-07-18 | $13.19 | $13.22 | $13.09 | $13.14 | $813.88 | 14,214 |
2016-07-15 | $13.11 | $13.29 | $13.06 | $13.19 | $816.98 | 22,774 |
2016-07-14 | $13.20 | $13.29 | $13.13 | $13.20 | $817.60 | 30,234 |
2016-07-13 | $13.50 | $13.63 | $13.46 | $13.51 | $836.80 | 23,854 |
2016-07-12 | $13.64 | $13.69 | $13.50 | $13.55 | $839.27 | 24,688 |
2016-07-11 | $13.87 | $13.92 | $13.70 | $13.84 | $857.24 | 27,315 |
2016-07-08 | $14.35 | $14.35 | $13.97 | $14.02 | $868.39 | 44,181 |
2016-07-07 | $14.57 | $14.82 | $14.41 | $14.65 | $907.41 | 23,882 |
2016-07-06 | $14.97 | $15.10 | $14.56 | $14.58 | $903.07 | 37,396 |
2016-07-05 | $14.70 | $14.93 | $14.68 | $14.81 | $917.32 | 24,630 |
2016-07-01 | $14.65 | $14.65 | $14.40 | $14.52 | $899.35 | 32,956 |
2016-06-30 | $15.12 | $15.15 | $14.60 | $14.61 | $904.93 | 48,386 |
2016-06-29 | $15.61 | $15.66 | $15.17 | $15.19 | $940.85 | 34,031 |
2016-06-28 | $16.27 | $16.46 | $15.97 | $15.97 | $989.17 | 35,666 |
2016-06-27 | $16.42 | $16.98 | $16.41 | $16.75 | $1,037.48 | 51,977 |
2016-06-24 | $15.88 | $16.14 | $15.34 | $16.05 | $994.12 | 87,375 |
2016-06-23 | $14.80 | $14.87 | $14.57 | $14.57 | $902.45 | 39,072 |
2016-06-22 | $14.98 | $15.18 | $14.81 | $15.17 | $939.62 | 26,003 |
2016-06-21 | $15.02 | $15.11 | $14.90 | $15.03 | $930.94 | 16,494 |
2016-06-20 | $14.95 | $15.10 | $14.72 | $15.07 | $933.42 | 27,964 |
2016-06-17 | $15.28 | $15.62 | $15.28 | $15.44 | $956.34 | 24,156 |
2016-06-16 | $15.72 | $15.98 | $15.22 | $15.29 | $947.05 | 43,485 |
2016-06-15 | $15.33 | $15.56 | $15.20 | $15.50 | $960.05 | 25,214 |
2016-06-14 | $15.40 | $15.66 | $15.30 | $15.44 | $956.34 | 28,941 |
2016-06-13 | $15.16 | $15.30 | $14.89 | $15.30 | $947.67 | 33,576 |
2016-06-10 | $15.00 | $15.12 | $14.84 | $14.99 | $928.47 | 36,190 |
2016-06-09 | $14.83 | $14.86 | $14.64 | $14.71 | $911.12 | 22,348 |
2016-06-08 | $14.75 | $14.77 | $14.62 | $14.66 | $908.03 | 14,599 |
2016-06-07 | $14.80 | $14.82 | $14.66 | $14.82 | $917.94 | 13,927 |
2016-06-06 | $15.00 | $15.06 | $14.79 | $14.85 | $919.79 | 24,518 |
2016-06-03 | $15.19 | $15.45 | $15.09 | $15.14 | $937.76 | 26,782 |
2016-06-02 | $15.35 | $15.43 | $15.08 | $15.09 | $934.66 | 18,293 |
2016-06-01 | $15.44 | $15.53 | $15.17 | $15.22 | $942.71 | 25,426 |
2016-05-31 | $14.94 | $15.39 | $14.92 | $15.24 | $943.95 | 22,289 |
2016-05-27 | $15.13 | $15.15 | $15.02 | $15.02 | $930.32 | 17,963 |
2016-05-26 | $15.05 | $15.20 | $14.99 | $15.15 | $938.38 | 21,406 |
2016-05-25 | $15.29 | $15.31 | $14.98 | $15.10 | $935.28 | 31,610 |
2016-05-24 | $15.77 | $15.80 | $15.36 | $15.48 | $958.82 | 36,964 |
2016-05-23 | $16.05 | $16.09 | $15.89 | $16.04 | $993.50 | 12,865 |
2016-05-20 | $16.06 | $16.11 | $15.83 | $16.02 | $992.26 | 29,252 |
2016-05-19 | $16.19 | $16.51 | $16.09 | $16.24 | $1,005.89 | 30,506 |
2016-05-18 | $16.16 | $16.28 | $15.67 | $15.96 | $988.55 | 42,820 |
2016-05-17 | $15.62 | $16.16 | $15.56 | $15.99 | $990.41 | 30,326 |
2016-05-16 | $16.03 | $16.03 | $15.42 | $15.54 | $962.53 | 27,972 |
2016-05-13 | $15.66 | $16.08 | $15.50 | $16.04 | $993.50 | 29,557 |
2016-05-12 | $15.43 | $15.79 | $15.34 | $15.54 | $962.53 | 23,207 |
2016-05-11 | $15.21 | $15.57 | $15.14 | $15.55 | $963.15 | 29,491 |
2016-05-10 | $15.50 | $15.50 | $15.05 | $15.06 | $932.80 | 34,887 |
2016-05-09 | $15.57 | $15.76 | $15.45 | $15.66 | $969.97 | 19,406 |
2016-05-06 | $16.00 | $16.01 | $15.56 | $15.57 | $964.39 | 35,108 |
2016-05-05 | $15.73 | $15.93 | $15.60 | $15.81 | $979.49 | 31,101 |
2016-05-04 | $15.82 | $15.96 | $15.61 | $15.83 | $980.49 | 28,799 |
2016-05-03 | $15.52 | $15.79 | $15.45 | $15.59 | $965.63 | 25,823 |
2016-05-02 | $15.45 | $15.54 | $15.18 | $15.22 | $942.71 | 23,655 |
2016-04-29 | $15.55 | $15.85 | $15.43 | $15.54 | $962.53 | 30,727 |
2016-04-28 | $15.10 | $15.48 | $14.89 | $15.39 | $953.24 | 27,285 |
2016-04-27 | $15.16 | $15.17 | $14.76 | $14.86 | $920.41 | 25,721 |
2016-04-26 | $14.96 | $15.12 | $14.86 | $15.00 | $929.09 | 10,584 |
2016-04-25 | $15.14 | $15.34 | $15.02 | $15.03 | $930.94 | 18,238 |
2016-04-22 | $15.01 | $15.20 | $14.90 | $14.95 | $925.99 | 17,741 |
2016-04-21 | $14.75 | $15.06 | $14.71 | $14.99 | $928.47 | 26,948 |
2016-04-20 | $14.88 | $14.92 | $14.58 | $14.75 | $913.60 | 21,540 |
2016-04-19 | $14.91 | $15.03 | $14.74 | $14.87 | $921.03 | 27,418 |
2016-04-18 | $15.44 | $15.44 | $14.97 | $14.98 | $927.85 | 31,297 |
2016-04-15 | $15.19 | $15.33 | $15.15 | $15.26 | $945.19 | 13,497 |
2016-04-14 | $15.23 | $15.29 | $15.08 | $15.20 | $941.47 | 15,943 |
2016-04-13 | $15.50 | $15.51 | $15.21 | $15.25 | $944.57 | 35,288 |
2016-04-12 | $16.15 | $16.20 | $15.68 | $15.75 | $975.54 | 44,670 |
2016-04-11 | $15.95 | $16.20 | $15.70 | $16.19 | $1,002.79 | 35,448 |
2016-04-08 | $15.96 | $16.28 | $15.81 | $16.15 | $1,000.32 | 15,839 |
2016-04-07 | $16.06 | $16.38 | $15.98 | $16.21 | $1,004.03 | 26,353 |
2016-04-06 | $16.09 | $16.24 | $15.75 | $15.76 | $976.16 | 22,591 |
2016-04-05 | $16.05 | $16.15 | $15.79 | $16.10 | $997.22 | 19,516 |
2016-04-04 | $15.62 | $15.81 | $15.55 | $15.74 | $974.92 | 17,572 |
2016-04-01 | $16.19 | $16.20 | $15.55 | $15.59 | $965.63 | 24,682 |
2016-03-31 | $15.84 | $15.93 | $15.71 | $15.90 | $984.83 | 12,347 |
2016-03-30 | $15.78 | $15.91 | $15.60 | $15.80 | $978.64 | 26,387 |
2016-03-29 | $16.49 | $16.59 | $16.01 | $16.02 | $992.26 | 15,340 |
2016-03-28 | $16.29 | $16.44 | $16.17 | $16.29 | $1,008.99 | 16,116 |
2016-03-24 | $16.68 | $16.70 | $16.35 | $16.35 | $1,012.70 | 22,043 |
2016-03-23 | $16.25 | $16.45 | $16.18 | $16.38 | $1,014.56 | 14,045 |
2016-03-22 | $16.25 | $16.29 | $16.00 | $16.16 | $1,001.00 | 19,310 |
2016-03-21 | $16.19 | $16.27 | $16.00 | $16.08 | $995.98 | 17,162 |
2016-03-18 | $16.31 | $16.33 | $16.07 | $16.12 | $998.46 | 27,877 |
2016-03-17 | $16.89 | $17.01 | $16.32 | $16.47 | $1,020.14 | 36,173 |
2016-03-16 | $17.28 | $17.28 | $16.76 | $16.91 | $1,047.39 | 25,358 |
2016-03-15 | $17.52 | $17.54 | $17.14 | $17.15 | $1,062.25 | 15,232 |
2016-03-14 | $17.45 | $17.45 | $17.07 | $17.21 | $1,065.97 | 16,328 |
2016-03-11 | $17.50 | $17.52 | $17.24 | $17.25 | $1,068.45 | 26,584 |
2016-03-10 | $17.80 | $18.51 | $17.54 | $17.94 | $1,111.19 | 39,451 |
2016-03-09 | $17.86 | $18.11 | $17.79 | $17.97 | $1,113.04 | 23,961 |
2016-03-08 | $18.08 | $18.22 | $17.74 | $18.07 | $1,119.24 | 25,803 |
2016-03-07 | $18.20 | $18.21 | $17.69 | $17.77 | $1,100.66 | 21,760 |
2016-03-04 | $18.13 | $18.33 | $17.80 | $18.00 | $1,114.90 | 23,383 |
2016-03-03 | $18.44 | $18.59 | $18.18 | $18.18 | $1,126.05 | 19,086 |
2016-03-02 | $18.60 | $18.77 | $18.33 | $18.37 | $1,137.82 | 22,625 |
2016-03-01 | $19.40 | $19.46 | $18.43 | $18.47 | $1,144.01 | 30,797 |
2016-02-29 | $19.27 | $19.70 | $18.96 | $19.68 | $1,218.96 | 14,727 |
2016-02-26 | $18.75 | $19.33 | $18.70 | $19.29 | $1,194.80 | 24,469 |
2016-02-25 | $19.70 | $19.97 | $19.10 | $19.10 | $1,183.04 | 21,614 |
2016-02-24 | $20.64 | $21.03 | $19.79 | $19.89 | $1,231.97 | 30,374 |
2016-02-23 | $19.54 | $20.17 | $19.50 | $20.07 | $1,243.12 | 18,624 |
2016-02-22 | $19.67 | $19.73 | $19.25 | $19.40 | $1,201.62 | 27,937 |
2016-02-19 | $20.50 | $20.68 | $20.24 | $20.26 | $1,254.88 | 21,154 |
2016-02-18 | $19.90 | $20.28 | $19.86 | $20.21 | $1,251.79 | 24,490 |
2016-02-17 | $20.64 | $20.65 | $19.91 | $20.05 | $1,241.88 | 28,677 |
2016-02-16 | $21.32 | $21.76 | $21.07 | $21.12 | $1,308.15 | 26,950 |
2016-02-12 | $22.82 | $23.07 | $22.03 | $22.03 | $1,364.52 | 34,842 |
2016-02-11 | $23.47 | $24.09 | $22.93 | $23.47 | $1,453.71 | 58,987 |
2016-02-10 | $21.68 | $22.43 | $21.17 | $22.38 | $1,386.20 | 34,035 |
2016-02-09 | $22.72 | $22.72 | $21.51 | $21.99 | $1,362.04 | 41,070 |
2016-02-08 | $22.11 | $22.87 | $21.79 | $21.96 | $1,360.18 | 36,917 |
2016-02-05 | $20.64 | $21.60 | $20.57 | $21.31 | $1,319.92 | 24,773 |
2016-02-04 | $21.01 | $21.11 | $20.26 | $20.52 | $1,270.99 | 32,010 |
2016-02-03 | $21.15 | $22.35 | $20.67 | $20.86 | $1,292.05 | 54,923 |
2016-02-02 | $21.12 | $21.75 | $21.12 | $21.57 | $1,336.02 | 21,222 |
2016-02-01 | $20.85 | $21.05 | $20.26 | $20.52 | $1,270.99 | 20,839 |
2016-01-29 | $21.59 | $21.73 | $20.48 | $20.52 | $1,270.99 | 32,576 |
2016-01-28 | $22.01 | $22.91 | $21.92 | $22.02 | $1,363.90 | 29,112 |
2016-01-27 | $22.06 | $22.86 | $21.41 | $22.57 | $1,397.96 | 54,452 |
2016-01-26 | $22.59 | $22.59 | $21.61 | $21.69 | $1,343.46 | 38,628 |
2016-01-25 | $22.22 | $22.93 | $22.08 | $22.90 | $1,418.40 | 26,562 |
2016-01-22 | $22.01 | $22.57 | $21.86 | $22.07 | $1,366.99 | 32,919 |
2016-01-21 | $23.35 | $23.78 | $22.25 | $22.95 | $1,421.50 | 75,294 |
2016-01-20 | $23.63 | $24.81 | $22.92 | $23.46 | $1,453.09 | 64,413 |
2016-01-19 | $21.81 | $22.95 | $21.71 | $22.45 | $1,390.53 | 62,576 |
2016-01-15 | $22.77 | $23.13 | $22.24 | $22.57 | $1,397.96 | 51,044 |
2016-01-14 | $21.70 | $22.33 | $20.67 | $21.12 | $1,308.15 | 80,479 |
2016-01-13 | $20.44 | $22.13 | $20.36 | $22.01 | $1,363.28 | 89,466 |
2016-01-12 | $20.57 | $21.40 | $20.36 | $20.64 | $1,278.42 | 39,019 |
2016-01-11 | $21.00 | $21.76 | $20.84 | $21.13 | $1,308.77 | 44,321 |
2016-01-08 | $20.30 | $21.42 | $20.15 | $21.32 | $1,320.54 | 46,410 |
2016-01-07 | $20.38 | $20.84 | $19.67 | $20.66 | $1,279.66 | 48,219 |
2016-01-06 | $19.38 | $19.62 | $18.99 | $19.30 | $1,195.42 | 28,693 |
2016-01-05 | $18.53 | $18.92 | $18.41 | $18.54 | $1,148.35 | 18,304 |
2016-01-04 | $18.69 | $19.16 | $18.54 | $18.54 | $1,148.35 | 35,563 |
2015-12-31 | $17.39 | $17.73 | $17.24 | $17.73 | $1,098.18 | 25,599 |
2015-12-30 | $17.00 | $17.25 | $16.95 | $17.20 | $1,065.35 | 15,984 |
2015-12-29 | $17.07 | $17.10 | $16.80 | $16.90 | $1,046.77 | 22,780 |
2015-12-28 | $17.60 | $17.72 | $17.42 | $17.42 | $1,078.98 | 10,300 |
2015-12-24 | $17.29 | $17.40 | $17.22 | $17.40 | $1,077.74 | 9,036 |
2015-12-23 | $17.37 | $17.53 | $17.22 | $17.24 | $1,067.83 | 17,434 |
2015-12-22 | $18.06 | $18.35 | $17.69 | $17.80 | $1,102.51 | 13,384 |
2015-12-21 | $18.33 | $18.77 | $18.22 | $18.32 | $1,134.72 | 14,309 |
2015-12-18 | $17.90 | $18.74 | $17.88 | $18.74 | $1,160.74 | 45,438 |
2015-12-17 | $16.77 | $17.61 | $16.74 | $17.61 | $1,090.75 | 24,946 |
2015-12-16 | $17.18 | $17.69 | $16.79 | $16.89 | $1,046.15 | 24,971 |
2015-12-15 | $17.64 | $17.68 | $17.24 | $17.54 | $1,086.41 | 26,340 |
2015-12-14 | $18.29 | $18.79 | $18.00 | $18.00 | $1,114.90 | 38,666 |
2015-12-11 | $18.17 | $18.49 | $17.92 | $18.39 | $1,139.06 | 35,585 |
2015-12-10 | $17.71 | $17.78 | $17.09 | $17.48 | $1,082.69 | 27,220 |
2015-12-09 | $17.63 | $18.01 | $16.91 | $17.73 | $1,098.18 | 39,331 |
2015-12-08 | $17.50 | $17.74 | $17.19 | $17.48 | $1,082.69 | 28,327 |
2015-12-07 | $16.86 | $17.31 | $16.84 | $17.04 | $1,055.44 | 23,802 |
2015-12-04 | $17.77 | $17.77 | $16.68 | $16.73 | $1,036.24 | 38,432 |
2015-12-03 | $17.01 | $18.02 | $17.00 | $17.87 | $1,106.85 | 34,604 |
2015-12-02 | $16.78 | $17.20 | $16.66 | $17.13 | $1,061.02 | 20,620 |
2015-12-01 | $16.99 | $17.05 | $16.70 | $16.72 | $1,035.62 | 15,276 |
2015-11-30 | $16.90 | $17.20 | $16.88 | $17.18 | $1,064.11 | 10,641 |
2015-11-27 | $17.00 | $17.14 | $16.91 | $16.99 | $1,052.34 | 4,082 |
2015-11-25 | $16.92 | $17.01 | $16.87 | $16.98 | $1,051.72 | 6,062 |
2015-11-24 | $17.34 | $17.35 | $16.84 | $16.99 | $1,052.34 | 15,947 |
2015-11-23 | $17.00 | $17.16 | $16.83 | $17.03 | $1,054.82 | 10,946 |
2015-11-20 | $16.92 | $17.06 | $16.68 | $16.97 | $1,051.11 | 15,724 |
2015-11-19 | $17.36 | $17.37 | $17.12 | $17.24 | $1,067.83 | 10,189 |
2015-11-18 | $17.86 | $17.86 | $17.18 | $17.24 | $1,067.83 | 25,005 |
2015-11-17 | $17.88 | $18.12 | $17.67 | $18.02 | $1,116.14 | 21,203 |
2015-11-16 | $18.95 | $19.00 | $18.03 | $18.06 | $1,118.62 | 32,164 |
2015-11-13 | $18.38 | $18.86 | $18.23 | $18.81 | $1,165.07 | 37,772 |
2015-11-12 | $17.79 | $18.21 | $17.70 | $18.21 | $1,127.91 | 32,378 |
2015-11-11 | $17.17 | $17.47 | $17.14 | $17.43 | $1,079.60 | 13,850 |
2015-11-10 | $17.50 | $17.58 | $17.25 | $17.27 | $1,069.69 | 20,924 |
2015-11-09 | $17.05 | $17.57 | $17.05 | $17.36 | $1,075.26 | 23,924 |
2015-11-06 | $17.08 | $17.31 | $16.89 | $16.92 | $1,048.01 | 25,109 |
2015-11-05 | $17.03 | $17.30 | $16.87 | $17.05 | $1,056.06 | 14,535 |
2015-11-04 | $16.81 | $17.17 | $16.78 | $17.05 | $1,056.06 | 13,281 |
2015-11-03 | $17.30 | $17.30 | $16.76 | $16.94 | $1,049.25 | 14,901 |
2015-11-02 | $17.61 | $17.61 | $17.15 | $17.19 | $1,064.73 | 13,912 |
2015-10-30 | $17.35 | $17.69 | $17.29 | $17.69 | $1,095.70 | 21,270 |
2015-10-29 | $17.51 | $17.63 | $17.34 | $17.43 | $1,079.60 | 18,458 |
2015-10-28 | $17.86 | $18.05 | $17.36 | $17.36 | $1,075.26 | 37,943 |
2015-10-27 | $18.04 | $18.07 | $17.80 | $17.96 | $1,112.42 | 14,943 |
2015-10-26 | $17.79 | $17.90 | $17.73 | $17.83 | $1,104.37 | 15,996 |
2015-10-23 | $17.89 | $18.06 | $17.66 | $17.74 | $1,098.80 | 33,415 |
2015-10-22 | $19.02 | $19.02 | $18.21 | $18.27 | $1,131.63 | 42,372 |
2015-10-21 | $19.02 | $19.42 | $18.88 | $19.35 | $1,198.52 | 25,194 |
2015-10-20 | $19.34 | $19.45 | $19.06 | $19.19 | $1,188.61 | 11,299 |
2015-10-19 | $19.42 | $19.51 | $19.14 | $19.18 | $1,187.99 | 17,317 |
2015-10-16 | $19.39 | $19.60 | $19.21 | $19.22 | $1,190.47 | 17,329 |
2015-10-15 | $20.12 | $20.22 | $19.46 | $19.46 | $1,205.33 | 38,334 |
2015-10-14 | $19.80 | $20.38 | $19.62 | $20.23 | $1,253.03 | 24,194 |
2015-10-13 | $19.89 | $19.90 | $19.40 | $19.76 | $1,223.92 | 29,093 |
2015-10-12 | $19.65 | $19.78 | $19.52 | $19.55 | $1,210.91 | 13,597 |
2015-10-09 | $19.78 | $19.92 | $19.62 | $19.71 | $1,220.82 | 25,676 |
2015-10-08 | $20.48 | $20.52 | $19.71 | $19.83 | $1,228.25 | 60,344 |
2015-10-07 | $20.41 | $20.88 | $20.14 | $20.37 | $1,261.70 | 37,658 |
2015-10-06 | $20.84 | $20.97 | $20.53 | $20.81 | $1,288.95 | 27,337 |
2015-10-05 | $21.66 | $21.67 | $20.76 | $20.82 | $1,289.57 | 40,226 |
2015-10-02 | $23.76 | $24.00 | $22.07 | $22.07 | $1,366.99 | 45,760 |
2015-10-01 | $22.71 | $23.76 | $22.62 | $22.95 | $1,421.50 | 29,545 |
2015-09-30 | $23.11 | $23.58 | $22.83 | $22.89 | $1,417.78 | 40,360 |
2015-09-29 | $24.04 | $24.43 | $23.62 | $23.98 | $1,485.30 | 40,814 |
2015-09-28 | $23.26 | $24.23 | $23.21 | $24.16 | $1,496.45 | 40,258 |
2015-09-25 | $22.49 | $23.22 | $22.19 | $22.83 | $1,414.07 | 45,038 |
2015-09-24 | $23.65 | $24.12 | $23.15 | $23.27 | $1,441.32 | 39,744 |
2015-09-23 | $22.77 | $23.29 | $22.65 | $22.93 | $1,420.26 | 25,186 |
2015-09-22 | $23.03 | $23.22 | $22.67 | $22.80 | $1,412.21 | 26,757 |
2015-09-21 | $22.17 | $22.56 | $21.79 | $22.03 | $1,364.52 | 34,812 |
2015-09-18 | $22.51 | $22.75 | $21.97 | $22.54 | $1,396.11 | 47,092 |
2015-09-17 | $21.28 | $21.61 | $20.47 | $21.47 | $1,329.83 | 48,117 |
2015-09-16 | $21.65 | $21.80 | $21.17 | $21.17 | $1,311.25 | 25,274 |
2015-09-15 | $22.55 | $22.65 | $21.59 | $21.78 | $1,349.03 | 29,389 |
2015-09-14 | $22.50 | $22.90 | $22.42 | $22.73 | $1,407.91 | 13,312 |
2015-09-11 | $23.13 | $23.27 | $22.40 | $22.40 | $1,387.43 | 28,579 |
2015-09-10 | $23.35 | $23.44 | $22.44 | $22.92 | $1,419.64 | 45,492 |
2015-09-09 | $21.69 | $23.40 | $21.58 | $23.22 | $1,438.22 | 41,945 |
2015-09-08 | $22.81 | $23.04 | $22.26 | $22.28 | $1,380.00 | 37,434 |
2015-09-04 | $23.89 | $24.39 | $23.67 | $24.07 | $1,490.87 | 34,451 |
2015-09-03 | $22.71 | $23.17 | $22.19 | $22.98 | $1,423.36 | 32,100 |
2015-09-02 | $23.75 | $24.03 | $23.03 | $23.03 | $1,426.46 | 47,226 |
ProShares UltraPro Short Dow30 (SDOW) News Headlines
Recent ProShares UltraPro Short Dow30 (SDOW) News
Similar Companies to ProShares UltraPro Short Dow30 (SDOW) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |