ProShares UltraShort Utilities (SDP) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.08 ($-0.36) -2.19%
ProShares UltraShort Utilities - Daily Information
Click for more stock information on ProShares UltraShort Utilities.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.75 |
Previous Close | $16.08 |
High | $16.85 |
Low | $16.01 |
Adjusted Open | $16.75 |
Previous Adjusted Close | $16.08 |
Adjusted High | $16.85 |
Adjusted Low | $16.01 |
About ProShares UltraShort Utilities (SDP)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the utilities sector of the U.S. equity market. Component companies include, among others, electric utilities, gas utilities, multi-utilities and water utilities. The Index is published under the Bloomberg ticker symbol “DJUSUT.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/ or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the utilities industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort Utilities (SDP)
Historical Stock Data for ProShares UltraShort Utilities (SDP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $16.75 | $16.85 | $16.01 | $16.08 | $16.08 | 9,479 |
2025-04-10 | $16.34 | $17.01 | $16.20 | $16.44 | $16.44 | 11,116 |
2025-04-09 | $18.03 | $18.60 | $16.17 | $16.28 | $16.28 | 18,906 |
2025-04-08 | $16.56 | $17.92 | $16.56 | $17.60 | $17.60 | 13,673 |
2025-04-07 | $16.86 | $18.20 | $15.19 | $17.42 | $17.42 | 20,144 |
2025-04-04 | $15.48 | $17.11 | $15.48 | $16.90 | $16.90 | 56,656 |
2025-04-03 | $15.27 | $15.27 | $14.97 | $15.21 | $15.21 | 14,167 |
2025-04-02 | $15.31 | $15.31 | $15.00 | $15.05 | $15.05 | 16,447 |
2025-04-01 | $15.36 | $15.38 | $15.14 | $15.14 | $15.14 | 21,575 |
2025-03-31 | $15.32 | $15.47 | $15.13 | $15.23 | $15.23 | 19,710 |
2025-03-28 | $15.59 | $15.59 | $15.41 | $15.57 | $15.57 | 10,107 |
2025-03-27 | $15.71 | $15.80 | $15.64 | $15.79 | $15.79 | 1,858 |
2025-03-26 | $15.92 | $15.92 | $15.74 | $15.78 | $15.78 | 9,129 |
2025-03-25 | $15.65 | $16.17 | $15.65 | $16.09 | $16.02 | 4,788 |
2025-03-24 | $15.40 | $15.59 | $15.22 | $15.57 | $15.50 | 31,305 |
2025-03-21 | $15.45 | $15.70 | $15.36 | $15.52 | $15.45 | 3,270 |
2025-03-20 | $15.43 | $15.54 | $15.35 | $15.40 | $15.33 | 1,604 |
2025-03-19 | $15.59 | $15.60 | $15.44 | $15.47 | $15.40 | 2,306 |
2025-03-18 | $15.55 | $15.72 | $15.54 | $15.54 | $15.47 | 5,316 |
2025-03-17 | $15.60 | $15.60 | $15.25 | $15.34 | $15.27 | 15,052 |
2025-03-14 | $16.11 | $16.11 | $15.46 | $15.46 | $15.46 | 5,582 |
2025-03-13 | $16.08 | $16.25 | $16.04 | $16.04 | $16.04 | 5,071 |
2025-03-12 | $16.09 | $16.38 | $16.01 | $16.20 | $16.20 | 4,152 |
2025-03-11 | $15.94 | $16.19 | $15.89 | $16.03 | $16.03 | 6,355 |
2025-03-10 | $15.95 | $16.17 | $15.75 | $15.75 | $15.75 | 8,817 |
2025-03-07 | $16.59 | $16.59 | $16.06 | $16.11 | $16.11 | 6,595 |
2025-03-06 | $16.19 | $16.79 | $16.19 | $16.72 | $16.72 | 23,441 |
2025-03-05 | $15.99 | $16.28 | $15.98 | $16.04 | $16.04 | 12,528 |
2025-03-04 | $15.20 | $15.79 | $15.15 | $15.79 | $15.79 | 18,021 |
2025-03-03 | $15.37 | $15.44 | $15.22 | $15.33 | $15.33 | 5,393 |
2025-02-28 | $15.83 | $15.83 | $15.37 | $15.37 | $15.37 | 13,562 |
2025-02-27 | $15.36 | $15.86 | $15.20 | $15.83 | $15.83 | 15,562 |
2025-02-26 | $15.18 | $15.27 | $14.92 | $15.18 | $15.18 | 136,638 |
2025-02-25 | $15.47 | $15.60 | $15.22 | $15.25 | $15.25 | 14,854 |
2025-02-24 | $14.95 | $15.22 | $14.95 | $15.10 | $15.10 | 27,719 |
2025-02-21 | $15.01 | $15.05 | $14.90 | $14.94 | $14.94 | 9,043 |
2025-02-20 | $15.12 | $15.12 | $14.91 | $14.96 | $14.96 | 14,794 |
2025-02-19 | $14.95 | $15.05 | $14.86 | $14.95 | $14.95 | 27,180 |
2025-02-18 | $15.32 | $15.32 | $15.08 | $15.12 | $15.12 | 4,204 |
2025-02-14 | $15.12 | $15.37 | $15.12 | $15.37 | $15.37 | 3,191 |
2025-02-13 | $15.24 | $15.36 | $15.22 | $15.22 | $15.22 | 2,668 |
2025-02-12 | $15.64 | $15.69 | $15.27 | $15.28 | $15.28 | 6,876 |
2025-02-11 | $15.47 | $15.49 | $15.23 | $15.23 | $15.23 | 9,749 |
2025-02-10 | $15.68 | $15.68 | $15.43 | $15.43 | $15.43 | 926 |
2025-02-07 | $15.71 | $15.71 | $15.49 | $15.71 | $15.71 | 10,506 |
2025-02-06 | $15.71 | $15.78 | $15.59 | $15.59 | $15.59 | 19,790 |
2025-02-05 | $15.70 | $15.84 | $15.48 | $15.62 | $15.62 | 12,640 |
2025-02-04 | $15.84 | $15.98 | $15.84 | $15.91 | $15.91 | 2,294 |
2025-02-03 | $16.32 | $16.32 | $15.61 | $15.61 | $15.61 | 4,849 |
2025-01-31 | $15.59 | $15.80 | $15.59 | $15.76 | $15.76 | 5,143 |
2025-01-30 | $15.60 | $15.60 | $15.53 | $15.53 | $15.53 | 1,120 |
2025-01-29 | $16.18 | $16.30 | $16.13 | $16.27 | $16.27 | 5,109 |
2025-01-28 | $16.11 | $16.51 | $16.03 | $16.33 | $16.33 | 17,399 |
2025-01-27 | $15.69 | $16.51 | $15.69 | $15.96 | $15.96 | 47,535 |
2025-01-24 | $15.60 | $15.60 | $15.15 | $15.15 | $15.15 | 32,073 |
2025-01-23 | $15.63 | $15.63 | $15.33 | $15.43 | $15.43 | 17,606 |
2025-01-22 | $14.93 | $15.64 | $14.93 | $15.63 | $15.63 | 86,773 |
2025-01-21 | $15.23 | $15.23 | $14.82 | $14.94 | $14.94 | 46,293 |
2025-01-17 | $15.41 | $15.49 | $15.34 | $15.43 | $15.43 | 28,762 |
2025-01-16 | $16.70 | $16.70 | $15.45 | $15.45 | $15.45 | 51,114 |
2025-01-15 | $16.19 | $16.38 | $15.97 | $16.26 | $16.26 | 22,981 |
2025-01-14 | $17.16 | $17.16 | $16.66 | $16.73 | $16.73 | 24,054 |
2025-01-13 | $16.99 | $17.53 | $16.83 | $17.21 | $17.21 | 40,131 |
2025-01-10 | $16.42 | $16.85 | $16.42 | $16.81 | $16.81 | 11,458 |
2025-01-08 | $16.90 | $17.15 | $16.57 | $16.60 | $16.60 | 32,569 |
2025-01-07 | $16.30 | $16.67 | $16.30 | $16.58 | $16.58 | 24,056 |
2025-01-06 | $16.20 | $16.58 | $16.20 | $16.49 | $16.49 | 20,530 |
2025-01-03 | $16.41 | $16.41 | $16.00 | $16.14 | $16.14 | 21,678 |
2025-01-02 | $16.55 | $16.70 | $16.41 | $16.57 | $16.57 | 77,411 |
2024-12-31 | $16.57 | $16.84 | $16.54 | $16.73 | $16.73 | 4,916 |
2024-12-30 | $16.90 | $17.00 | $16.60 | $16.65 | $16.65 | 43,276 |
2024-12-27 | $16.56 | $16.56 | $16.53 | $16.53 | $16.53 | 838 |
2024-12-26 | $16.41 | $16.50 | $16.41 | $16.43 | $16.43 | 1,195 |
2024-12-24 | $16.52 | $16.54 | $16.34 | $16.35 | $16.35 | 12,799 |
2024-12-23 | $16.71 | $16.98 | $16.52 | $16.52 | $16.52 | 6,959 |
2024-12-20 | $17.42 | $17.42 | $16.89 | $17.00 | $16.67 | 4,205 |
2024-12-19 | $17.71 | $17.71 | $17.12 | $17.48 | $17.14 | 11,253 |
2024-12-18 | $16.78 | $17.60 | $16.78 | $17.60 | $17.26 | 21,834 |
2024-12-17 | $16.87 | $16.96 | $16.70 | $16.87 | $16.54 | 40,888 |
2024-12-16 | $16.43 | $16.75 | $16.40 | $16.75 | $16.43 | 37,311 |
2024-12-13 | $16.46 | $16.46 | $16.45 | $16.45 | $16.45 | 505 |
2024-12-12 | $16.32 | $16.47 | $16.15 | $16.47 | $16.47 | 10,278 |
2024-12-11 | $16.30 | $16.45 | $16.26 | $16.41 | $16.41 | 6,072 |
2024-12-10 | $16.39 | $16.40 | $16.14 | $16.19 | $16.19 | 19,023 |
2024-12-09 | $15.60 | $15.98 | $15.60 | $15.97 | $15.97 | 6,954 |
2024-12-06 | $15.40 | $15.63 | $15.39 | $15.53 | $15.53 | 7,873 |
2024-12-05 | $15.10 | $15.17 | $14.99 | $15.15 | $15.15 | 3,225 |
2024-12-04 | $15.24 | $15.39 | $15.18 | $15.28 | $15.28 | 6,956 |
2024-12-03 | $15.30 | $15.30 | $14.90 | $15.23 | $15.23 | 32,284 |
2024-12-02 | $14.90 | $15.02 | $14.85 | $15.01 | $15.01 | 16,358 |
2024-11-29 | $14.31 | $14.42 | $14.30 | $14.41 | $14.41 | 16,243 |
2024-11-27 | $15.00 | $15.00 | $14.22 | $14.34 | $14.34 | 22,706 |
2024-11-26 | $14.78 | $14.78 | $14.38 | $14.38 | $14.38 | 5,804 |
2024-11-25 | $14.81 | $14.94 | $14.80 | $14.80 | $14.80 | 3,186 |
2024-11-22 | $14.80 | $14.94 | $14.75 | $14.92 | $14.92 | 8,385 |
2024-11-21 | $15.11 | $15.11 | $14.68 | $14.74 | $14.74 | 29,054 |
2024-11-20 | $15.15 | $15.36 | $15.12 | $15.20 | $15.20 | 11,092 |
2024-11-19 | $15.64 | $15.68 | $15.26 | $15.26 | $15.26 | 34,416 |
2024-11-18 | $15.62 | $15.75 | $15.34 | $15.47 | $15.47 | 31,050 |
2024-11-15 | $16.13 | $16.13 | $15.70 | $15.72 | $15.72 | 5,933 |
2024-11-14 | $16.17 | $16.18 | $15.89 | $16.18 | $16.18 | 28,866 |
2024-11-13 | $15.82 | $16.17 | $15.82 | $16.05 | $16.05 | 20,697 |
2024-11-12 | $15.72 | $16.14 | $15.72 | $15.98 | $15.98 | 16,034 |
2024-11-11 | $15.62 | $15.68 | $15.50 | $15.64 | $15.64 | 8,480 |
2024-11-08 | $16.09 | $16.09 | $15.65 | $15.71 | $15.71 | 9,795 |
2024-11-07 | $16.16 | $16.40 | $16.05 | $16.36 | $16.36 | 25,771 |
2024-11-06 | $8.10 | $8.32 | $8.10 | $8.17 | $16.34 | 40,031 |
2024-11-05 | $8.29 | $8.29 | $8.00 | $8.01 | $16.02 | 30,941 |
2024-11-04 | $8.16 | $8.35 | $8.16 | $8.23 | $16.46 | 46,864 |
2024-11-01 | $7.76 | $8.08 | $7.69 | $8.05 | $16.10 | 30,127 |
2024-10-31 | $7.88 | $7.88 | $7.62 | $7.69 | $15.37 | 29,421 |
2024-10-30 | $7.77 | $7.90 | $7.77 | $7.83 | $15.66 | 32,788 |
2024-10-29 | $7.64 | $7.83 | $7.64 | $7.83 | $15.66 | 38,957 |
2024-10-28 | $7.59 | $7.59 | $7.45 | $7.49 | $14.99 | 19,429 |
2024-10-25 | $7.38 | $7.63 | $7.38 | $7.63 | $15.27 | 50,352 |
2024-10-24 | $7.27 | $7.45 | $7.27 | $7.43 | $14.86 | 21,781 |
2024-10-23 | $7.39 | $7.45 | $7.29 | $7.29 | $14.58 | 28,278 |
2024-10-22 | $7.50 | $7.56 | $7.41 | $7.44 | $14.88 | 33,192 |
2024-10-21 | $7.33 | $7.46 | $7.27 | $7.44 | $14.88 | 29,064 |
2024-10-18 | $7.41 | $7.47 | $7.34 | $7.37 | $14.74 | 16,863 |
2024-10-17 | $7.28 | $7.42 | $7.28 | $7.41 | $14.81 | 16,465 |
2024-10-16 | $7.55 | $7.55 | $7.25 | $7.28 | $14.56 | 55,782 |
2024-10-15 | $7.59 | $7.64 | $7.48 | $7.60 | $15.20 | 52,792 |
2024-10-14 | $7.81 | $7.81 | $7.62 | $7.63 | $15.26 | 35,329 |
2024-10-11 | $8.04 | $8.06 | $7.82 | $7.85 | $7.85 | 128,902 |
2024-10-10 | $7.87 | $7.97 | $7.79 | $7.96 | $7.96 | 86,684 |
2024-10-09 | $7.87 | $7.99 | $7.78 | $7.90 | $7.90 | 107,729 |
2024-10-08 | $7.77 | $7.77 | $7.66 | $7.76 | $7.76 | 67,347 |
2024-10-07 | $7.44 | $7.82 | $7.44 | $7.77 | $7.77 | 250,010 |
2024-10-04 | $7.59 | $7.60 | $7.42 | $7.49 | $7.49 | 152,783 |
2024-10-03 | $7.43 | $7.45 | $7.32 | $7.43 | $7.43 | 108,337 |
2024-10-02 | $7.51 | $7.54 | $7.39 | $7.39 | $7.39 | 125,251 |
2024-10-01 | $7.55 | $7.64 | $7.39 | $7.43 | $7.43 | 67,464 |
2024-09-30 | $7.57 | $7.70 | $7.52 | $7.54 | $7.54 | 24,794 |
2024-09-27 | $7.64 | $7.64 | $7.56 | $7.58 | $7.58 | 21,003 |
2024-09-26 | $7.68 | $7.76 | $7.63 | $7.73 | $7.73 | 80,464 |
2024-09-25 | $7.62 | $7.75 | $7.60 | $7.65 | $7.65 | 64,519 |
2024-09-24 | $7.79 | $7.80 | $7.60 | $7.78 | $7.72 | 33,914 |
2024-09-23 | $7.73 | $7.78 | $7.66 | $7.66 | $7.60 | 71,102 |
2024-09-20 | $8.10 | $8.10 | $7.78 | $7.79 | $7.79 | 136,247 |
2024-09-19 | $8.16 | $8.36 | $8.16 | $8.20 | $8.20 | 120,401 |
2024-09-18 | $8.04 | $8.19 | $8.01 | $8.18 | $8.18 | 63,584 |
2024-09-17 | $7.98 | $8.05 | $7.95 | $7.95 | $7.95 | 54,583 |
2024-09-16 | $8.05 | $8.11 | $7.97 | $8.02 | $8.02 | 77,315 |
2024-09-13 | $8.26 | $8.35 | $8.13 | $8.15 | $8.15 | 52,019 |
2024-09-12 | $8.39 | $8.42 | $8.33 | $8.36 | $8.36 | 30,271 |
2024-09-11 | $8.57 | $8.60 | $8.36 | $8.39 | $8.39 | 92,057 |
2024-09-10 | $8.47 | $8.51 | $8.38 | $8.42 | $8.42 | 7,381 |
2024-09-09 | $8.65 | $8.67 | $8.52 | $8.53 | $8.53 | 50,449 |
2024-09-06 | $8.68 | $8.68 | $8.43 | $8.68 | $8.68 | 82,200 |
2024-09-05 | $8.37 | $8.55 | $8.30 | $8.52 | $8.52 | 15,616 |
2024-09-04 | $8.50 | $8.51 | $8.42 | $8.48 | $8.48 | 30,089 |
2024-09-03 | $8.60 | $8.62 | $8.49 | $8.61 | $8.61 | 8,404 |
2024-08-30 | $8.61 | $8.68 | $8.55 | $8.55 | $8.55 | 10,204 |
2024-08-29 | $8.80 | $8.88 | $8.68 | $8.72 | $8.72 | 14,505 |
2024-08-28 | $8.78 | $8.80 | $8.65 | $8.77 | $8.77 | 10,900 |
2024-08-27 | $8.67 | $8.81 | $8.67 | $8.81 | $8.81 | 14,996 |
2024-08-26 | $8.77 | $8.77 | $8.58 | $8.67 | $8.67 | 15,287 |
2024-08-23 | $8.79 | $8.79 | $8.68 | $8.77 | $8.77 | 17,932 |
2024-08-22 | $8.72 | $8.85 | $8.72 | $8.82 | $8.82 | 15,995 |
2024-08-21 | $8.87 | $8.87 | $8.74 | $8.77 | $8.77 | 51,803 |
2024-08-20 | $8.84 | $8.89 | $8.81 | $8.87 | $8.87 | 56,569 |
2024-08-19 | $8.98 | $8.99 | $8.84 | $8.85 | $8.85 | 3,533 |
2024-08-16 | $9.01 | $9.07 | $8.93 | $8.94 | $8.94 | 12,638 |
2024-08-15 | $9.11 | $9.15 | $8.99 | $9.06 | $9.06 | 18,203 |
2024-08-14 | $9.10 | $9.10 | $8.96 | $9.04 | $9.04 | 12,421 |
2024-08-13 | $8.97 | $9.11 | $8.96 | $9.05 | $9.05 | 33,422 |
2024-08-12 | $9.22 | $9.23 | $9.13 | $9.13 | $9.13 | 11,351 |
2024-08-09 | $9.18 | $9.38 | $9.13 | $9.14 | $9.14 | 63,127 |
2024-08-08 | $9.26 | $9.27 | $9.11 | $9.19 | $9.19 | 10,236 |
2024-08-07 | $9.26 | $9.26 | $9.06 | $9.21 | $9.21 | 19,794 |
2024-08-06 | $9.29 | $9.32 | $9.18 | $9.28 | $9.28 | 48,745 |
2024-08-05 | $8.98 | $9.47 | $8.95 | $9.44 | $9.44 | 56,191 |
2024-08-02 | $8.88 | $9.22 | $8.67 | $9.01 | $9.01 | 33,542 |
2024-08-01 | $9.26 | $9.26 | $9.00 | $9.03 | $9.03 | 30,793 |
2024-07-31 | $9.57 | $9.57 | $9.31 | $9.39 | $9.39 | 14,212 |
2024-07-30 | $9.70 | $9.70 | $9.58 | $9.59 | $9.59 | 10,472 |
2024-07-29 | $9.72 | $9.84 | $9.67 | $9.68 | $9.68 | 16,888 |
2024-07-26 | $9.80 | $9.83 | $9.77 | $9.77 | $9.77 | 10,499 |
2024-07-25 | $9.71 | $10.03 | $9.71 | $9.90 | $9.90 | 32,029 |
2024-07-24 | $9.89 | $9.94 | $9.74 | $9.80 | $9.80 | 32,260 |
2024-07-23 | $9.96 | $9.99 | $9.90 | $9.98 | $9.98 | 32,662 |
2024-07-22 | $9.97 | $9.97 | $9.84 | $9.86 | $9.86 | 16,484 |
2024-07-19 | $10.06 | $10.10 | $10.04 | $10.04 | $10.04 | 17,912 |
2024-07-18 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 2,851 |
2024-07-17 | $10.05 | $10.05 | $9.84 | $10.03 | $10.03 | 9,840 |
2024-07-16 | $10.05 | $10.09 | $10.01 | $10.03 | $10.03 | 12,024 |
2024-07-15 | $10.05 | $10.21 | $10.05 | $10.19 | $10.19 | 18,641 |
2024-07-12 | $9.77 | $9.87 | $9.63 | $9.72 | $9.72 | 11,750 |
2024-07-11 | $9.89 | $9.93 | $9.79 | $9.85 | $9.85 | 19,018 |
2024-07-10 | $10.34 | $10.43 | $10.24 | $10.24 | $10.24 | 10,912 |
2024-07-09 | $10.43 | $10.49 | $10.26 | $10.41 | $10.41 | 18,148 |
2024-07-08 | $10.47 | $10.49 | $10.44 | $10.49 | $10.49 | 10,703 |
2024-07-05 | $10.50 | $10.51 | $10.43 | $10.47 | $10.47 | 21,345 |
2024-07-03 | $10.48 | $10.51 | $10.36 | $10.48 | $10.48 | 27,784 |
2024-07-02 | $10.64 | $10.71 | $10.61 | $10.64 | $10.64 | 12,456 |
2024-07-01 | $10.60 | $10.74 | $10.34 | $10.73 | $10.73 | 16,718 |
2024-06-28 | $10.58 | $10.63 | $10.56 | $10.60 | $10.60 | 5,055 |
2024-06-27 | $10.38 | $10.41 | $10.31 | $10.31 | $10.31 | 9,390 |
2024-06-26 | $10.30 | $10.50 | $10.30 | $10.35 | $10.35 | 4,587 |
2024-06-25 | $10.18 | $10.42 | $10.18 | $10.40 | $10.30 | 11,169 |
2024-06-24 | $10.24 | $10.24 | $10.14 | $10.20 | $10.10 | 14,757 |
2024-06-21 | $10.18 | $10.45 | $10.18 | $10.45 | $10.34 | 12,184 |
2024-06-20 | $10.53 | $10.53 | $10.31 | $10.33 | $10.22 | 10,410 |
2024-06-18 | $10.65 | $10.70 | $10.54 | $10.54 | $10.43 | 16,213 |
2024-06-17 | $10.42 | $10.52 | $10.37 | $10.52 | $10.41 | 20,082 |
2024-06-14 | $10.39 | $10.42 | $10.28 | $10.30 | $10.30 | 18,451 |
2024-06-13 | $10.21 | $10.41 | $10.15 | $10.20 | $10.20 | 21,055 |
2024-06-12 | $9.96 | $10.32 | $9.94 | $10.25 | $10.25 | 22,263 |
2024-06-11 | $10.22 | $10.24 | $10.09 | $10.13 | $10.13 | 7,328 |
2024-06-10 | $10.28 | $10.31 | $9.98 | $10.02 | $10.02 | 22,850 |
2024-06-07 | $10.14 | $10.24 | $10.06 | $10.24 | $10.24 | 24,257 |
2024-06-06 | $9.80 | $10.05 | $9.77 | $10.04 | $10.04 | 22,621 |
2024-06-05 | $9.76 | $9.82 | $9.75 | $9.82 | $9.82 | 7,443 |
2024-06-04 | $9.72 | $9.88 | $9.70 | $9.70 | $9.70 | 11,369 |
2024-06-03 | $9.47 | $9.74 | $9.47 | $9.72 | $9.72 | 7,673 |
2024-05-31 | $9.78 | $9.84 | $9.49 | $9.49 | $9.49 | 31,706 |
2024-05-30 | $10.02 | $10.06 | $9.82 | $9.82 | $9.82 | 29,430 |
2024-05-29 | $10.02 | $10.16 | $10.02 | $10.08 | $10.08 | 22,856 |
2024-05-28 | $9.76 | $9.86 | $9.70 | $9.81 | $9.81 | 12,847 |
2024-05-24 | $10.06 | $10.06 | $9.74 | $9.81 | $9.81 | 37,848 |
2024-05-23 | $9.79 | $10.04 | $9.76 | $10.01 | $10.01 | 59,482 |
2024-05-22 | $9.54 | $9.68 | $9.49 | $9.68 | $9.68 | 21,377 |
2024-05-21 | $9.71 | $9.71 | $9.40 | $9.40 | $9.40 | 8,012 |
2024-05-20 | $9.61 | $9.64 | $9.58 | $9.63 | $9.63 | 20,377 |
2024-05-17 | $9.55 | $9.65 | $9.52 | $9.59 | $9.59 | 20,865 |
2024-05-16 | $9.45 | $9.58 | $9.44 | $9.57 | $9.57 | 16,185 |
2024-05-15 | $9.68 | $9.68 | $9.46 | $9.50 | $9.50 | 21,700 |
2024-05-14 | $9.76 | $9.91 | $9.76 | $9.79 | $9.79 | 15,759 |
2024-05-13 | $9.86 | $9.87 | $9.73 | $9.85 | $9.85 | 18,350 |
2024-05-10 | $9.75 | $9.87 | $9.75 | $9.84 | $9.84 | 19,751 |
2024-05-09 | $10.09 | $10.09 | $9.73 | $9.73 | $9.73 | 21,717 |
2024-05-08 | $10.40 | $10.40 | $10.11 | $10.11 | $10.11 | 22,874 |
2024-05-07 | $10.54 | $10.54 | $10.30 | $10.30 | $10.30 | 6,298 |
2024-05-06 | $10.62 | $10.66 | $10.53 | $10.55 | $10.55 | 7,112 |
2024-05-03 | $10.65 | $10.76 | $10.65 | $10.67 | $10.67 | 4,101 |
2024-05-02 | $10.98 | $11.01 | $10.86 | $10.86 | $10.86 | 1,536 |
2024-05-01 | $11.20 | $11.26 | $10.86 | $10.94 | $10.94 | 14,488 |
2024-04-30 | $11.25 | $11.30 | $11.06 | $11.18 | $11.18 | 3,609 |
2024-04-29 | $11.17 | $11.17 | $11.08 | $11.08 | $11.08 | 7,727 |
2024-04-26 | $11.16 | $11.37 | $11.16 | $11.37 | $11.37 | 12,330 |
2024-04-25 | $11.29 | $11.40 | $11.09 | $11.12 | $11.12 | 14,420 |
2024-04-24 | $11.31 | $11.31 | $11.13 | $11.16 | $11.16 | 11,980 |
2024-04-23 | $11.24 | $11.35 | $11.22 | $11.32 | $11.32 | 2,537 |
2024-04-22 | $11.56 | $11.56 | $11.40 | $11.43 | $11.43 | 5,586 |
2024-04-19 | $11.84 | $11.86 | $11.60 | $11.64 | $11.64 | 5,320 |
2024-04-18 | $12.06 | $12.14 | $11.95 | $11.97 | $11.97 | 3,696 |
2024-04-17 | $12.57 | $12.57 | $12.10 | $12.10 | $12.10 | 7,725 |
2024-04-16 | $12.36 | $12.67 | $12.36 | $12.62 | $12.62 | 6,745 |
2024-04-15 | $12.20 | $12.29 | $12.15 | $12.29 | $12.29 | 5,912 |
2024-04-12 | $11.89 | $12.07 | $11.89 | $12.07 | $12.07 | 468 |
2024-04-11 | $11.85 | $11.86 | $11.85 | $11.86 | $11.86 | 1,012 |
2024-04-10 | $11.79 | $12.00 | $11.79 | $11.83 | $11.83 | 5,425 |
2024-04-09 | $11.59 | $11.59 | $11.46 | $11.46 | $11.46 | 5,161 |
2024-04-08 | $11.68 | $11.70 | $11.57 | $11.57 | $11.57 | 2,932 |
2024-04-05 | $11.97 | $11.99 | $11.69 | $11.69 | $11.69 | 8,258 |
2024-04-04 | $11.60 | $11.81 | $11.60 | $11.81 | $11.81 | 3,306 |
2024-04-03 | $11.71 | $11.80 | $11.63 | $11.72 | $11.72 | 14,006 |
2024-04-02 | $11.60 | $11.67 | $11.52 | $11.64 | $11.64 | 8,543 |
2024-04-01 | $11.67 | $11.76 | $11.64 | $11.64 | $11.64 | 4,227 |
2024-03-28 | $11.57 | $11.72 | $11.50 | $11.50 | $11.50 | 4,783 |
2024-03-27 | $12.19 | $12.19 | $11.68 | $11.68 | $11.68 | 13,329 |
2024-03-26 | $12.15 | $12.36 | $12.15 | $12.36 | $12.36 | 3,447 |
2024-03-25 | $12.12 | $12.12 | $12.09 | $12.09 | $12.09 | 433 |
2024-03-22 | $12.10 | $12.16 | $12.10 | $12.16 | $12.16 | 584 |
2024-03-21 | $11.99 | $12.19 | $11.99 | $12.19 | $12.19 | 3,157 |
2024-03-20 | $12.16 | $12.19 | $12.10 | $12.19 | $12.19 | 580 |
2024-03-19 | $12.27 | $12.35 | $12.23 | $12.24 | $12.18 | 6,162 |
2024-03-18 | $12.48 | $12.50 | $12.28 | $12.50 | $12.44 | 1,451 |
2024-03-15 | $12.61 | $12.68 | $12.56 | $12.58 | $12.51 | 1,175 |
2024-03-14 | $12.76 | $12.77 | $12.61 | $12.61 | $12.55 | 1,007 |
2024-03-13 | $12.31 | $12.38 | $12.31 | $12.37 | $12.31 | 4,032 |
2024-03-12 | $12.33 | $12.63 | $12.33 | $12.54 | $12.48 | 2,243 |
2024-03-11 | $12.46 | $12.46 | $12.30 | $12.30 | $12.24 | 1,925 |
2024-03-08 | $12.47 | $12.51 | $12.41 | $12.42 | $12.36 | 4,185 |
2024-03-07 | $12.42 | $12.51 | $12.40 | $12.47 | $12.41 | 16,467 |
2024-03-06 | $12.62 | $12.68 | $12.49 | $12.62 | $12.56 | 3,717 |
2024-03-05 | $12.63 | $12.91 | $12.40 | $12.90 | $12.84 | 8,976 |
2024-03-04 | $13.32 | $13.35 | $12.81 | $12.81 | $12.75 | 7,245 |
2024-03-01 | $13.42 | $13.55 | $13.23 | $13.25 | $13.19 | 8,153 |
2024-02-29 | $13.07 | $13.21 | $12.88 | $13.02 | $12.95 | 5,607 |
2024-02-28 | $13.27 | $13.28 | $13.07 | $13.10 | $13.04 | 11,238 |
2024-02-27 | $13.60 | $13.60 | $13.16 | $13.16 | $13.10 | 11,460 |
2024-02-26 | $13.34 | $13.70 | $13.34 | $13.65 | $13.58 | 9,937 |
2024-02-23 | $13.21 | $13.21 | $13.04 | $13.14 | $13.08 | 14,499 |
2024-02-22 | $13.21 | $13.50 | $13.21 | $13.32 | $13.25 | 13,629 |
2024-02-21 | $13.31 | $13.31 | $13.13 | $13.13 | $13.06 | 7,561 |
2024-02-20 | $13.35 | $13.51 | $13.18 | $13.49 | $13.42 | 7,100 |
2024-02-16 | $13.57 | $13.72 | $13.37 | $13.45 | $13.38 | 8,220 |
2024-02-15 | $13.67 | $13.67 | $13.44 | $13.44 | $13.37 | 14,346 |
2024-02-14 | $14.02 | $14.02 | $13.80 | $13.80 | $13.73 | 6,572 |
2024-02-13 | $14.02 | $14.37 | $14.01 | $14.01 | $13.94 | 6,197 |
2024-02-12 | $13.91 | $13.91 | $13.55 | $13.56 | $13.49 | 22,775 |
2024-02-09 | $14.00 | $14.06 | $13.86 | $13.87 | $13.80 | 3,051 |
2024-02-08 | $13.80 | $14.19 | $13.80 | $13.99 | $13.92 | 12,148 |
2024-02-07 | $13.81 | $13.87 | $13.68 | $13.76 | $13.69 | 8,399 |
2024-02-06 | $13.94 | $13.99 | $13.71 | $13.81 | $13.74 | 4,685 |
2024-02-05 | $13.77 | $13.85 | $13.60 | $13.84 | $13.77 | 34,929 |
2024-02-02 | $13.35 | $13.45 | $13.11 | $13.27 | $13.20 | 2,915 |
2024-02-01 | $13.33 | $13.42 | $12.85 | $12.85 | $12.79 | 2,125 |
2024-01-31 | $13.23 | $13.32 | $12.96 | $13.28 | $13.21 | 7,873 |
2024-01-30 | $13.47 | $13.47 | $13.19 | $13.23 | $13.17 | 10,238 |
2024-01-29 | $13.34 | $13.34 | $13.15 | $13.25 | $13.19 | 15,948 |
2024-01-26 | $13.34 | $13.44 | $13.34 | $13.42 | $13.35 | 4,243 |
2024-01-25 | $13.62 | $13.80 | $13.52 | $13.53 | $13.46 | 4,852 |
2024-01-24 | $13.79 | $14.02 | $13.79 | $14.00 | $13.93 | 3,499 |
2024-01-23 | $13.66 | $13.70 | $13.62 | $13.62 | $13.55 | 6,012 |
2024-01-22 | $13.36 | $13.74 | $13.36 | $13.63 | $13.57 | 3,017 |
2024-01-19 | $13.59 | $13.65 | $13.47 | $13.50 | $13.44 | 6,823 |
2024-01-18 | $13.42 | $13.56 | $13.34 | $13.46 | $13.40 | 9,869 |
2024-01-17 | $12.79 | $13.40 | $12.79 | $13.21 | $13.15 | 27,906 |
2024-01-16 | $12.73 | $12.80 | $12.71 | $12.79 | $12.72 | 3,136 |
2024-01-12 | $12.59 | $12.59 | $12.51 | $12.51 | $12.45 | 383 |
2024-01-11 | $12.55 | $12.68 | $12.55 | $12.64 | $12.58 | 5,102 |
2024-01-10 | $12.02 | $12.09 | $12.02 | $12.09 | $12.03 | 492 |
2024-01-09 | $12.04 | $12.07 | $12.04 | $12.06 | $12.00 | 1,647 |
2024-01-08 | $12.13 | $12.13 | $11.88 | $11.88 | $11.82 | 764 |
2024-01-05 | $12.23 | $12.23 | $12.05 | $12.05 | $11.99 | 826 |
2024-01-04 | $11.94 | $12.15 | $11.94 | $12.15 | $12.09 | 6,245 |
2024-01-03 | $12.05 | $12.14 | $12.03 | $12.07 | $12.01 | 11,676 |
2024-01-02 | $12.46 | $12.46 | $12.12 | $12.16 | $12.10 | 3,900 |
2023-12-29 | $12.55 | $12.55 | $12.49 | $12.49 | $12.43 | 590 |
2023-12-28 | $12.60 | $12.60 | $12.42 | $12.46 | $12.40 | 6,346 |
2023-12-27 | $12.52 | $12.68 | $12.52 | $12.60 | $12.54 | 3,282 |
2023-12-26 | $12.53 | $12.59 | $12.53 | $12.59 | $12.53 | 831 |
2023-12-22 | $12.55 | $12.78 | $12.53 | $12.75 | $12.75 | 7,983 |
2023-12-21 | $12.66 | $12.97 | $12.66 | $12.83 | $12.83 | 2,213 |
2023-12-20 | $12.42 | $12.82 | $12.42 | $12.82 | $12.82 | 2,079 |
2023-12-19 | $12.53 | $12.59 | $12.44 | $12.50 | $12.36 | 2,910 |
2023-12-18 | $12.45 | $12.64 | $12.45 | $12.62 | $12.48 | 3,376 |
2023-12-15 | $12.26 | $12.61 | $12.26 | $12.59 | $12.45 | 16,284 |
2023-12-14 | $11.62 | $12.17 | $11.55 | $12.17 | $12.03 | 19,034 |
2023-12-13 | $12.80 | $12.80 | $11.82 | $11.82 | $11.69 | 12,016 |
2023-12-12 | $12.80 | $12.91 | $12.76 | $12.76 | $12.62 | 3,719 |
2023-12-11 | $13.00 | $13.00 | $12.68 | $12.68 | $12.54 | 19,312 |
2023-12-08 | $12.88 | $12.96 | $12.83 | $12.85 | $12.71 | 2,483 |
2023-12-07 | $12.66 | $12.89 | $12.65 | $12.79 | $12.65 | 7,346 |
2023-12-06 | $12.85 | $12.86 | $12.71 | $12.71 | $12.57 | 3,473 |
2023-12-05 | $13.06 | $13.06 | $13.03 | $13.06 | $12.92 | 1,246 |
2023-12-04 | $12.83 | $12.90 | $12.70 | $12.84 | $12.70 | 5,153 |
2023-12-01 | $13.06 | $13.08 | $12.77 | $12.77 | $12.63 | 1,337 |
2023-11-30 | $13.14 | $13.17 | $13.08 | $13.08 | $12.93 | 6,584 |
2023-11-29 | $12.89 | $13.24 | $12.89 | $13.20 | $13.05 | 2,344 |
2023-11-28 | $12.89 | $12.99 | $12.81 | $12.99 | $12.85 | 18,491 |
2023-11-27 | $13.01 | $13.16 | $13.01 | $13.05 | $12.91 | 5,510 |
2023-11-24 | $13.23 | $13.23 | $13.07 | $13.08 | $13.08 | 2,610 |
2023-11-22 | $13.13 | $13.27 | $13.13 | $13.15 | $13.15 | 3,030 |
2023-11-21 | $13.23 | $13.40 | $13.21 | $13.21 | $13.21 | 4,710 |
2023-11-20 | $13.50 | $13.50 | $13.25 | $13.34 | $13.34 | 5,035 |
2023-11-17 | $13.30 | $13.32 | $13.19 | $13.22 | $13.22 | 11,380 |
2023-11-16 | $13.23 | $13.30 | $13.16 | $13.28 | $13.28 | 16,335 |
2023-11-15 | $13.27 | $13.43 | $13.07 | $13.36 | $13.36 | 22,169 |
2023-11-14 | $13.79 | $13.79 | $13.30 | $13.33 | $13.33 | 22,639 |
2023-11-13 | $14.13 | $14.51 | $14.13 | $14.48 | $14.48 | 50,508 |
2023-11-10 | $14.06 | $14.26 | $14.06 | $14.15 | $14.15 | 5,714 |
2023-11-09 | $14.01 | $14.28 | $13.90 | $14.27 | $14.27 | 10,983 |
2023-11-08 | $13.80 | $14.18 | $13.80 | $13.93 | $13.93 | 28,776 |
2023-11-07 | $13.57 | $13.72 | $13.49 | $13.72 | $13.72 | 22,093 |
2023-11-06 | $13.47 | $13.51 | $13.35 | $13.51 | $13.51 | 22,487 |
2023-11-03 | $13.09 | $13.40 | $13.09 | $13.39 | $13.39 | 28,571 |
2023-11-02 | $13.83 | $13.86 | $13.45 | $13.57 | $13.57 | 24,177 |
2023-11-01 | $14.67 | $14.67 | $13.97 | $14.05 | $14.05 | 24,356 |
2023-10-31 | $14.46 | $14.72 | $14.40 | $14.42 | $14.42 | 15,760 |
2023-10-30 | $14.66 | $14.98 | $14.45 | $14.64 | $14.64 | 9,514 |
2023-10-27 | $14.50 | $14.92 | $14.47 | $14.86 | $14.86 | 43,364 |
2023-10-26 | $14.50 | $14.50 | $14.08 | $14.31 | $14.31 | 49,194 |
2023-10-25 | $14.67 | $14.92 | $14.56 | $14.59 | $14.59 | 53,813 |
2023-10-24 | $15.17 | $15.17 | $14.63 | $14.73 | $14.73 | 20,338 |
2023-10-23 | $15.75 | $15.75 | $15.23 | $15.48 | $15.48 | 14,131 |
2023-10-20 | $15.20 | $15.26 | $14.80 | $15.25 | $15.25 | 15,823 |
2023-10-19 | $14.65 | $14.96 | $14.49 | $14.95 | $14.95 | 34,848 |
2023-10-18 | $14.36 | $14.76 | $14.35 | $14.65 | $14.65 | 15,609 |
2023-10-17 | $14.45 | $14.59 | $14.23 | $14.42 | $14.42 | 22,998 |
2023-10-16 | $14.60 | $14.66 | $14.22 | $14.31 | $14.31 | 14,662 |
2023-10-13 | $14.80 | $14.80 | $14.46 | $14.62 | $14.62 | 18,056 |
2023-10-12 | $14.55 | $15.12 | $14.54 | $14.94 | $14.94 | 16,868 |
2023-10-11 | $14.85 | $14.97 | $14.47 | $14.48 | $14.48 | 14,339 |
2023-10-10 | $15.29 | $15.34 | $14.90 | $14.94 | $14.94 | 20,627 |
2023-10-09 | $15.83 | $15.87 | $15.38 | $15.38 | $15.38 | 10,776 |
2023-10-06 | $16.51 | $17.08 | $15.62 | $15.66 | $15.66 | 31,142 |
2023-10-05 | $16.09 | $16.38 | $16.00 | $16.07 | $16.07 | 22,674 |
2023-10-04 | $15.75 | $16.40 | $15.68 | $15.91 | $15.91 | 41,350 |
2023-10-03 | $16.65 | $16.98 | $15.81 | $15.90 | $15.90 | 89,030 |
2023-10-02 | $15.62 | $16.54 | $15.62 | $16.24 | $16.24 | 92,428 |
2023-09-29 | $14.59 | $15.00 | $14.41 | $14.88 | $14.88 | 28,661 |
2023-09-28 | $14.09 | $14.97 | $14.09 | $14.94 | $14.94 | 31,349 |
2023-09-27 | $13.76 | $14.34 | $13.76 | $14.24 | $14.24 | 17,503 |
2023-09-26 | $12.98 | $13.78 | $12.98 | $13.72 | $13.72 | 28,708 |
2023-09-25 | $13.09 | $13.22 | $12.95 | $12.95 | $12.95 | 13,327 |
2023-09-22 | $12.99 | $13.07 | $12.77 | $12.89 | $12.89 | 29,247 |
2023-09-21 | $12.70 | $12.85 | $12.64 | $12.81 | $12.81 | 17,428 |
2023-09-20 | $12.63 | $12.63 | $12.33 | $12.57 | $12.57 | 19,643 |
2023-09-19 | $12.62 | $12.67 | $12.53 | $12.66 | $12.61 | 42,036 |
2023-09-18 | $12.55 | $12.68 | $12.43 | $12.50 | $12.50 | 45,080 |
2023-09-15 | $12.50 | $12.56 | $12.25 | $12.52 | $12.52 | 29,868 |
2023-09-14 | $12.66 | $12.67 | $12.39 | $12.42 | $12.42 | 63,261 |
2023-09-13 | $12.92 | $12.98 | $12.66 | $12.76 | $12.76 | 67,103 |
2023-09-12 | $13.08 | $13.09 | $13.00 | $13.04 | $13.04 | 20,998 |
2023-09-11 | $13.16 | $13.16 | $12.98 | $13.07 | $13.07 | 2,660 |
2023-09-08 | $13.29 | $13.29 | $13.16 | $13.17 | $13.17 | 2,264 |
2023-09-07 | $13.73 | $13.73 | $13.20 | $13.43 | $13.43 | 18,194 |
2023-09-06 | $13.85 | $13.94 | $13.74 | $13.76 | $13.76 | 8,510 |
2023-09-05 | $13.37 | $13.90 | $13.37 | $13.82 | $13.82 | 7,816 |
2023-09-01 | $14.51 | $14.51 | $13.05 | $13.40 | $13.40 | 14,724 |
2023-08-31 | $13.01 | $13.27 | $12.90 | $13.20 | $13.20 | 8,244 |
2023-08-30 | $13.00 | $13.08 | $12.80 | $13.03 | $13.03 | 14,103 |
2023-08-29 | $12.84 | $13.05 | $12.82 | $12.90 | $12.90 | 5,101 |
2023-08-28 | $12.99 | $13.05 | $12.79 | $12.97 | $12.97 | 4,208 |
2023-08-25 | $13.13 | $13.13 | $12.87 | $12.98 | $12.98 | 20,452 |
2023-08-24 | $12.95 | $13.17 | $12.74 | $13.16 | $13.16 | 12,955 |
2023-08-23 | $13.01 | $13.18 | $13.00 | $13.06 | $13.06 | 4,777 |
2023-08-22 | $13.19 | $13.27 | $13.07 | $13.12 | $13.12 | 42,607 |
2023-08-21 | $13.93 | $13.93 | $13.09 | $13.18 | $13.18 | 83,406 |
2023-08-18 | $13.10 | $13.10 | $12.97 | $13.01 | $13.01 | 7,845 |
2023-08-17 | $13.05 | $13.12 | $12.84 | $13.12 | $13.12 | 2,705 |
2023-08-16 | $13.09 | $13.16 | $13.00 | $13.03 | $13.03 | 3,595 |
2023-08-15 | $13.00 | $13.19 | $12.97 | $13.19 | $13.19 | 7,070 |
2023-08-14 | $12.54 | $12.81 | $12.54 | $12.74 | $12.74 | 1,818 |
2023-08-11 | $12.76 | $12.76 | $12.54 | $12.54 | $12.54 | 861 |
2023-08-10 | $12.56 | $12.72 | $12.56 | $12.66 | $12.66 | 1,718 |
2023-08-09 | $12.62 | $12.62 | $12.57 | $12.57 | $12.57 | 421 |
2023-08-08 | $12.85 | $13.00 | $12.62 | $12.62 | $12.62 | 4,356 |
2023-08-07 | $12.62 | $12.74 | $12.55 | $12.74 | $12.74 | 5,945 |
2023-08-04 | $12.21 | $12.78 | $12.21 | $12.75 | $12.75 | 10,973 |
2023-08-03 | $12.35 | $12.46 | $12.31 | $12.43 | $12.43 | 2,417 |
2023-08-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 258 |
2023-08-01 | $11.67 | $11.88 | $11.67 | $11.88 | $11.88 | 260 |
2023-07-31 | $11.60 | $11.64 | $11.60 | $11.62 | $11.62 | 1,993 |
2023-07-28 | $11.43 | $11.64 | $11.43 | $11.60 | $11.60 | 5,266 |
2023-07-27 | $11.35 | $11.55 | $11.35 | $11.55 | $11.55 | 267 |
2023-07-26 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 391 |
2023-07-25 | $11.15 | $11.16 | $11.13 | $11.13 | $11.13 | 1,047 |
2023-07-24 | $11.19 | $11.26 | $11.14 | $11.20 | $11.20 | 5,436 |
2023-07-21 | $11.48 | $11.48 | $11.09 | $11.10 | $11.10 | 6,612 |
2023-07-20 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 135 |
2023-07-19 | $11.92 | $11.92 | $11.86 | $11.86 | $11.86 | 1,510 |
2023-07-18 | $11.84 | $12.24 | $11.84 | $12.12 | $12.12 | 4,752 |
2023-07-17 | $11.81 | $11.97 | $11.77 | $11.97 | $11.97 | 1,653 |
2023-07-14 | $11.53 | $11.72 | $11.53 | $11.68 | $11.68 | 7,093 |
2023-07-13 | $11.65 | $11.68 | $11.57 | $11.57 | $11.57 | 14,041 |
2023-07-12 | $11.81 | $11.91 | $11.60 | $11.64 | $11.64 | 13,160 |
2023-07-11 | $12.24 | $12.28 | $11.99 | $11.99 | $11.99 | 25,070 |
2023-07-10 | $12.37 | $12.41 | $12.25 | $12.30 | $12.30 | 1,305 |
2023-07-07 | $11.99 | $12.19 | $11.99 | $12.17 | $12.17 | 479 |
2023-07-06 | $12.06 | $12.06 | $11.98 | $11.98 | $11.98 | 846 |
2023-07-05 | $12.00 | $12.00 | $11.58 | $11.70 | $11.70 | 2,856 |
2023-07-03 | $12.15 | $12.15 | $11.97 | $11.97 | $11.97 | 2,164 |
2023-06-30 | $12.46 | $12.46 | $12.13 | $12.13 | $12.13 | 687 |
2023-06-29 | $12.50 | $12.50 | $12.32 | $12.41 | $12.41 | 939 |
2023-06-28 | $12.05 | $12.44 | $12.05 | $12.43 | $12.43 | 3,147 |
2023-06-27 | $12.05 | $12.08 | $12.03 | $12.03 | $12.03 | 1,899 |
2023-06-26 | $12.26 | $12.30 | $12.02 | $12.05 | $12.05 | 3,817 |
2023-06-23 | $11.91 | $12.29 | $11.88 | $12.26 | $12.26 | 1,182 |
2023-06-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 54 |
2023-06-21 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 315 |
2023-06-20 | $11.91 | $12.06 | $11.85 | $12.06 | $11.93 | 1,294 |
2023-06-16 | $11.57 | $11.77 | $11.57 | $11.77 | $11.64 | 1,099 |
2023-06-15 | $11.96 | $11.96 | $11.91 | $11.91 | $11.77 | 399 |
2023-06-14 | $12.01 | $12.15 | $11.86 | $12.15 | $12.01 | 2,335 |
2023-06-13 | $12.23 | $12.23 | $12.13 | $12.13 | $12.00 | 2,795 |
2023-06-12 | $12.11 | $12.12 | $12.08 | $12.12 | $11.98 | 1,666 |
2023-06-09 | $12.00 | $12.07 | $11.95 | $12.07 | $11.93 | 3,197 |
2023-06-08 | $11.93 | $12.11 | $11.87 | $11.89 | $11.76 | 2,701 |
2023-06-07 | $12.41 | $12.41 | $11.98 | $12.00 | $11.87 | 4,256 |
2023-06-06 | $12.29 | $12.42 | $12.21 | $12.40 | $12.26 | 4,099 |
2023-06-05 | $12.46 | $12.48 | $12.35 | $12.42 | $12.28 | 1,934 |
2023-06-02 | $12.84 | $12.88 | $12.48 | $12.50 | $12.50 | 1,981 |
2023-06-01 | $12.85 | $12.85 | $12.79 | $12.79 | $12.79 | 1,673 |
2023-05-31 | $12.83 | $12.89 | $12.48 | $12.60 | $12.60 | 4,883 |
2023-05-30 | $12.74 | $12.84 | $12.60 | $12.77 | $12.77 | 3,390 |
2023-05-26 | $12.89 | $12.94 | $12.71 | $12.72 | $12.72 | 2,816 |
2023-05-25 | $12.27 | $12.74 | $12.27 | $12.70 | $12.70 | 5,567 |
2023-05-24 | $12.30 | $12.36 | $12.19 | $12.36 | $12.36 | 3,999 |
2023-05-23 | $12.06 | $12.21 | $11.98 | $12.21 | $12.21 | 1,533 |
2023-05-22 | $11.94 | $12.17 | $11.94 | $12.11 | $12.11 | 8,610 |
2023-05-19 | $11.93 | $12.11 | $11.88 | $12.08 | $12.08 | 4,886 |
2023-05-18 | $12.18 | $12.23 | $12.05 | $12.07 | $12.07 | 5,763 |
2023-05-17 | $11.90 | $12.06 | $11.90 | $12.00 | $12.00 | 9,696 |
2023-05-16 | $11.48 | $11.91 | $11.48 | $11.91 | $11.91 | 5,638 |
2023-05-15 | $11.12 | $11.42 | $11.12 | $11.40 | $11.40 | 7,022 |
2023-05-12 | $11.06 | $11.21 | $11.06 | $11.11 | $11.11 | 1,370 |
2023-05-11 | $11.22 | $11.27 | $11.18 | $11.18 | $11.18 | 8,290 |
2023-05-10 | $11.03 | $11.07 | $10.99 | $10.99 | $10.99 | 1,521 |
2023-05-09 | $11.20 | $11.34 | $11.12 | $11.18 | $11.18 | 7,429 |
2023-05-08 | $11.03 | $11.20 | $10.96 | $11.17 | $11.17 | 6,384 |
2023-05-05 | $11.04 | $11.21 | $11.04 | $11.09 | $11.09 | 11,236 |
2023-05-04 | $11.51 | $11.51 | $11.23 | $11.23 | $11.23 | 18,712 |
2023-05-03 | $11.30 | $11.41 | $11.10 | $11.39 | $11.39 | 5,456 |
2023-05-02 | $11.18 | $11.37 | $11.18 | $11.31 | $11.31 | 3,035 |
2023-05-01 | $11.09 | $11.10 | $10.84 | $11.02 | $11.02 | 9,554 |
2023-04-28 | $10.97 | $11.11 | $10.97 | $11.10 | $11.10 | 4,518 |
2023-04-27 | $11.35 | $11.35 | $11.04 | $11.06 | $11.06 | 7,550 |
2023-04-26 | $11.03 | $11.31 | $11.03 | $11.29 | $11.29 | 7,611 |
2023-04-25 | $10.79 | $10.85 | $10.70 | $10.80 | $10.80 | 3,984 |
2023-04-24 | $10.96 | $10.96 | $10.78 | $10.78 | $10.78 | 3,996 |
2023-04-21 | $10.77 | $11.00 | $10.77 | $10.87 | $10.87 | 5,412 |
2023-04-20 | $10.92 | $11.03 | $10.90 | $10.94 | $10.94 | 2,106 |
2023-04-19 | $11.00 | $11.00 | $10.94 | $10.94 | $10.94 | 2,061 |
2023-04-18 | $11.01 | $11.15 | $11.01 | $11.09 | $11.09 | 6,227 |
2023-04-17 | $11.06 | $11.19 | $10.96 | $10.98 | $10.98 | 5,803 |
2023-04-14 | $11.09 | $11.13 | $11.06 | $11.09 | $11.09 | 4,138 |
2023-04-13 | $11.09 | $11.10 | $10.80 | $10.84 | $10.84 | 12,439 |
2023-04-12 | $10.73 | $10.87 | $10.73 | $10.82 | $10.82 | 4,639 |
2023-04-11 | $10.83 | $10.90 | $10.77 | $10.82 | $10.82 | 5,163 |
2023-04-10 | $10.80 | $11.03 | $10.78 | $10.80 | $10.80 | 54,735 |
2023-04-06 | $10.76 | $10.95 | $10.75 | $10.75 | $10.75 | 6,087 |
2023-04-05 | $11.34 | $11.34 | $10.90 | $10.96 | $10.96 | 8,762 |
2023-04-04 | $11.59 | $11.60 | $11.43 | $11.50 | $11.50 | 34,600 |
2023-04-03 | $11.67 | $11.72 | $11.48 | $11.63 | $11.63 | 96,207 |
2023-03-31 | $11.54 | $11.58 | $11.48 | $11.48 | $11.48 | 13,476 |
2023-03-30 | $11.60 | $11.76 | $11.52 | $11.65 | $11.65 | 35,596 |
2023-03-29 | $11.90 | $11.90 | $11.69 | $11.74 | $11.74 | 21,491 |
2023-03-28 | $11.86 | $12.12 | $11.82 | $12.06 | $12.06 | 9,382 |
2023-03-27 | $11.98 | $12.15 | $11.95 | $12.15 | $12.15 | 3,468 |
2023-03-24 | $12.72 | $12.72 | $12.19 | $12.20 | $12.20 | 5,668 |
2023-03-23 | $12.70 | $12.94 | $12.52 | $12.94 | $12.94 | 5,668 |
2023-03-22 | $12.12 | $12.68 | $12.08 | $12.68 | $12.68 | 32,960 |
2023-03-21 | $11.75 | $12.50 | $11.75 | $12.25 | $12.20 | 51,365 |
2023-03-20 | $11.83 | $11.95 | $11.76 | $11.78 | $11.73 | 13,534 |
2023-03-17 | $12.06 | $12.11 | $11.92 | $11.96 | $11.91 | 2,699 |
2023-03-16 | $11.93 | $11.96 | $11.63 | $11.78 | $11.73 | 9,951 |
2023-03-15 | $12.41 | $12.41 | $11.82 | $11.90 | $11.85 | 36,016 |
2023-03-14 | $12.24 | $12.40 | $12.05 | $12.21 | $12.16 | 5,946 |
2023-03-13 | $12.93 | $12.93 | $12.02 | $12.54 | $12.48 | 29,676 |
2023-03-10 | $12.50 | $13.00 | $12.50 | $12.90 | $12.85 | 16,844 |
2023-03-09 | $12.29 | $12.55 | $12.07 | $12.48 | $12.42 | 8,144 |
2023-03-08 | $12.52 | $12.54 | $12.24 | $12.29 | $12.24 | 17,337 |
2023-03-07 | $12.02 | $12.58 | $12.02 | $12.49 | $12.44 | 86,606 |
2023-03-06 | $12.50 | $12.50 | $12.02 | $12.10 | $12.05 | 106,847 |
2023-03-03 | $12.62 | $12.69 | $12.25 | $12.25 | $12.20 | 6,684 |
2023-03-02 | $13.12 | $13.14 | $12.63 | $12.63 | $12.58 | 16,476 |
2023-03-01 | $12.93 | $13.17 | $12.93 | $13.07 | $13.02 | 15,435 |
2023-02-28 | $12.32 | $12.67 | $12.29 | $12.63 | $12.57 | 20,312 |
2023-02-27 | $12.06 | $12.29 | $11.78 | $12.25 | $12.20 | 8,262 |
2023-02-24 | $12.38 | $12.38 | $12.06 | $12.13 | $12.08 | 23,397 |
2023-02-23 | $11.95 | $12.15 | $11.86 | $12.07 | $12.02 | 4,210 |
2023-02-22 | $11.83 | $11.95 | $11.74 | $11.91 | $11.86 | 9,067 |
2023-02-21 | $11.67 | $11.86 | $11.66 | $11.82 | $11.76 | 14,212 |
2023-02-17 | $11.64 | $11.70 | $11.36 | $11.41 | $11.36 | 14,607 |
2023-02-16 | $11.56 | $11.86 | $11.56 | $11.65 | $11.60 | 19,138 |
2023-02-15 | $11.85 | $11.85 | $11.49 | $11.53 | $11.48 | 25,403 |
2023-02-14 | $11.52 | $11.69 | $11.40 | $11.67 | $11.62 | 84,142 |
2023-02-13 | $11.61 | $11.63 | $11.50 | $11.55 | $11.50 | 4,488 |
2023-02-10 | $12.02 | $12.02 | $11.69 | $11.69 | $11.64 | 15,092 |
2023-02-09 | $11.80 | $12.19 | $11.66 | $12.15 | $12.10 | 32,995 |
2023-02-08 | $11.52 | $11.88 | $11.52 | $11.84 | $11.79 | 2,768 |
2023-02-07 | $11.53 | $11.61 | $11.36 | $11.43 | $11.38 | 8,392 |
2023-02-06 | $11.60 | $11.67 | $11.37 | $11.41 | $11.36 | 10,426 |
2023-02-03 | $11.35 | $11.84 | $11.35 | $11.59 | $11.54 | 14,455 |
2023-02-02 | $11.28 | $11.29 | $10.91 | $11.15 | $11.10 | 15,134 |
2023-02-01 | $11.33 | $11.38 | $11.13 | $11.20 | $11.15 | 15,200 |
2023-01-31 | $11.40 | $11.61 | $11.25 | $11.27 | $11.22 | 12,552 |
2023-01-30 | $11.31 | $11.44 | $11.28 | $11.44 | $11.39 | 5,738 |
2023-01-27 | $11.37 | $11.37 | $11.21 | $11.33 | $11.28 | 16,137 |
2023-01-26 | $11.52 | $11.52 | $11.30 | $11.32 | $11.27 | 11,123 |
2023-01-25 | $11.52 | $11.52 | $11.38 | $11.39 | $11.35 | 7,083 |
2023-01-24 | $11.14 | $11.31 | $11.06 | $11.08 | $11.03 | 5,616 |
2023-01-23 | $11.35 | $11.35 | $11.03 | $11.18 | $11.14 | 5,859 |
2023-01-20 | $11.60 | $11.66 | $11.22 | $11.25 | $11.20 | 39,378 |
2023-01-19 | $11.16 | $11.39 | $11.16 | $11.36 | $11.31 | 40,308 |
2023-01-18 | $10.69 | $11.14 | $10.68 | $11.11 | $11.06 | 25,143 |
2023-01-17 | $10.50 | $10.63 | $10.40 | $10.61 | $10.56 | 21,969 |
2023-01-13 | $10.57 | $10.70 | $10.52 | $10.65 | $10.60 | 83,136 |
2023-01-12 | $10.54 | $10.54 | $10.33 | $10.43 | $10.39 | 17,970 |
2023-01-11 | $10.42 | $10.48 | $10.35 | $10.35 | $10.30 | 13,637 |
2023-01-10 | $10.64 | $10.70 | $10.52 | $10.52 | $10.47 | 7,912 |
2023-01-09 | $10.70 | $10.70 | $10.42 | $10.52 | $10.47 | 16,909 |
2023-01-06 | $10.98 | $10.98 | $10.58 | $10.66 | $10.61 | 33,356 |
2023-01-05 | $10.80 | $11.14 | $10.80 | $11.07 | $11.02 | 14,594 |
2023-01-04 | $10.80 | $10.80 | $10.49 | $10.64 | $10.59 | 17,417 |
2023-01-03 | $10.71 | $11.06 | $10.71 | $10.83 | $10.79 | 18,326 |
2022-12-30 | $10.77 | $11.02 | $10.68 | $10.83 | $10.78 | 14,788 |
2022-12-29 | $10.64 | $10.68 | $10.50 | $10.67 | $10.62 | 18,130 |
2022-12-28 | $10.48 | $10.77 | $10.48 | $10.77 | $10.72 | 10,345 |
2022-12-27 | $10.56 | $10.71 | $10.56 | $10.58 | $10.53 | 10,959 |
2022-12-23 | $11.14 | $11.14 | $10.68 | $10.68 | $10.64 | 17,337 |
2022-12-22 | $11.01 | $11.27 | $10.88 | $10.92 | $10.88 | 18,811 |
2022-12-21 | $11.15 | $11.15 | $10.82 | $10.82 | $10.71 | 19,451 |
2022-12-20 | $11.26 | $11.27 | $11.02 | $11.13 | $11.02 | 71,146 |
2022-12-19 | $11.35 | $11.35 | $11.00 | $11.16 | $11.05 | 119,180 |
2022-12-16 | $11.02 | $11.33 | $10.93 | $11.05 | $10.94 | 15,729 |
2022-12-15 | $10.71 | $10.78 | $10.50 | $10.71 | $10.61 | 43,508 |
2022-12-14 | $10.27 | $10.53 | $10.13 | $10.45 | $10.35 | 26,527 |
2022-12-13 | $10.37 | $10.59 | $10.05 | $10.40 | $10.30 | 4,805 |
2022-12-12 | $10.86 | $10.90 | $10.48 | $10.48 | $10.38 | 13,026 |
2022-12-09 | $10.84 | $10.95 | $10.82 | $10.94 | $10.83 | 8,373 |
2022-12-08 | $11.00 | $11.04 | $10.74 | $10.83 | $10.72 | 7,996 |
2022-12-07 | $10.86 | $11.00 | $10.80 | $10.97 | $10.86 | 3,929 |
2022-12-06 | $11.00 | $11.12 | $10.88 | $10.88 | $10.77 | 13,930 |
2022-12-05 | $10.96 | $11.04 | $10.93 | $10.98 | $10.87 | 18,606 |
2022-12-02 | $10.99 | $11.05 | $10.88 | $10.88 | $10.77 | 4,725 |
2022-12-01 | $10.51 | $10.79 | $10.45 | $10.70 | $10.60 | 17,267 |
2022-11-30 | $10.99 | $10.99 | $10.68 | $10.74 | $10.63 | 22,340 |
2022-11-29 | $11.31 | $11.35 | $11.27 | $11.28 | $11.17 | 2,594 |
2022-11-28 | $10.87 | $11.17 | $10.87 | $11.09 | $10.98 | 12,570 |
2022-11-25 | $10.86 | $10.91 | $10.83 | $10.90 | $10.79 | 1,125 |
2022-11-23 | $11.19 | $11.26 | $10.99 | $10.99 | $10.89 | 3,620 |
2022-11-22 | $11.13 | $11.36 | $11.13 | $11.25 | $11.14 | 2,520 |
2022-11-21 | $11.50 | $11.50 | $11.40 | $11.42 | $11.31 | 4,185 |
2022-11-18 | $11.66 | $11.66 | $11.52 | $11.56 | $11.44 | 2,066 |
2022-11-17 | $12.00 | $12.13 | $11.94 | $12.02 | $11.90 | 13,615 |
2022-11-16 | $11.77 | $11.77 | $11.58 | $11.68 | $11.57 | 5,250 |
2022-11-15 | $11.69 | $12.04 | $11.69 | $11.87 | $11.76 | 5,637 |
2022-11-14 | $11.88 | $12.11 | $11.73 | $12.10 | $11.98 | 11,883 |
2022-11-11 | $11.42 | $12.04 | $11.42 | $11.81 | $11.81 | 11,315 |
2022-11-10 | $12.00 | $12.29 | $11.51 | $11.53 | $11.53 | 22,962 |
2022-11-09 | $12.71 | $12.82 | $12.57 | $12.79 | $12.79 | 10,962 |
2022-11-08 | $12.56 | $12.75 | $12.47 | $12.58 | $12.58 | 11,105 |
2022-11-07 | $12.36 | $13.12 | $12.36 | $12.73 | $12.73 | 39,048 |
2022-11-04 | $12.50 | $12.64 | $12.24 | $12.24 | $12.24 | 29,751 |
2022-11-03 | $12.92 | $12.94 | $12.24 | $12.45 | $12.45 | 34,896 |
2022-11-02 | $12.45 | $12.56 | $11.90 | $12.55 | $12.55 | 13,476 |
2022-11-01 | $12.41 | $12.46 | $12.25 | $12.26 | $12.26 | 9,193 |
2022-10-31 | $12.22 | $12.47 | $12.22 | $12.36 | $12.36 | 17,392 |
2022-10-28 | $12.55 | $12.85 | $12.14 | $12.16 | $12.16 | 14,260 |
2022-10-27 | $13.00 | $13.00 | $12.55 | $12.83 | $12.83 | 6,329 |
2022-10-26 | $12.87 | $13.19 | $12.73 | $13.01 | $13.01 | 22,011 |
2022-10-25 | $13.68 | $13.68 | $13.03 | $13.04 | $13.04 | 10,073 |
2022-10-24 | $13.59 | $13.89 | $13.40 | $13.58 | $13.58 | 19,158 |
2022-10-21 | $14.45 | $14.45 | $13.61 | $13.80 | $13.80 | 24,716 |
2022-10-20 | $13.94 | $14.44 | $13.84 | $14.32 | $14.32 | 16,110 |
2022-10-19 | $13.77 | $13.85 | $13.49 | $13.69 | $13.69 | 15,026 |
2022-10-18 | $13.49 | $13.52 | $13.18 | $13.27 | $13.27 | 17,896 |
2022-10-17 | $13.96 | $13.98 | $13.53 | $13.86 | $13.86 | 22,888 |
2022-10-14 | $13.94 | $14.52 | $13.52 | $14.43 | $14.43 | 22,828 |
2022-10-13 | $15.17 | $15.40 | $13.92 | $14.03 | $14.03 | 38,180 |
2022-10-12 | $13.71 | $14.77 | $13.71 | $14.76 | $14.76 | 39,714 |
2022-10-11 | $13.95 | $13.95 | $13.51 | $13.88 | $13.88 | 13,897 |
2022-10-10 | $13.90 | $13.90 | $13.47 | $13.79 | $13.79 | 22,694 |
2022-10-07 | $13.30 | $13.96 | $13.30 | $13.93 | $13.93 | 38,816 |
2022-10-06 | $12.66 | $13.28 | $12.66 | $13.28 | $13.28 | 31,740 |
2022-10-05 | $12.46 | $12.71 | $12.29 | $12.47 | $12.47 | 17,538 |
2022-10-04 | $12.17 | $12.23 | $11.87 | $11.94 | $11.94 | 103,066 |
2022-10-03 | $13.00 | $13.03 | $12.31 | $12.47 | $12.47 | 147,660 |
2022-09-30 | $12.77 | $13.30 | $12.60 | $13.30 | $13.30 | 44,514 |
2022-09-29 | $11.90 | $12.79 | $11.90 | $12.78 | $12.78 | 50,806 |
2022-09-28 | $12.12 | $12.13 | $11.71 | $11.78 | $11.78 | 33,395 |
2022-09-27 | $11.41 | $12.20 | $11.41 | $12.10 | $12.10 | 118,782 |
2022-09-26 | $11.17 | $11.85 | $11.17 | $11.66 | $11.66 | 38,233 |
2022-09-23 | $11.22 | $11.44 | $11.12 | $11.17 | $11.17 | 46,044 |
2022-09-22 | $10.84 | $11.02 | $10.70 | $10.90 | $10.90 | 47,865 |
2022-09-21 | $10.40 | $10.79 | $10.26 | $10.75 | $10.75 | 7,561 |
2022-09-20 | $10.46 | $10.64 | $10.40 | $10.53 | $10.53 | 21,627 |
2022-09-19 | $10.59 | $10.59 | $10.24 | $10.24 | $10.24 | 24,554 |
2022-09-16 | $10.43 | $10.55 | $10.38 | $10.46 | $10.46 | 19,110 |
2022-09-15 | $10.14 | $10.45 | $10.14 | $10.39 | $10.39 | 38,759 |
2022-09-14 | $10.17 | $10.23 | $9.85 | $9.98 | $9.98 | 16,619 |
2022-09-13 | $9.88 | $10.19 | $9.75 | $10.17 | $10.17 | 30,376 |
2022-09-12 | $9.73 | $9.79 | $9.57 | $9.60 | $9.60 | 29,538 |
2022-09-09 | $9.76 | $9.85 | $9.72 | $9.76 | $9.76 | 11,464 |
2022-09-08 | $10.03 | $10.03 | $9.74 | $9.83 | $9.83 | 28,300 |
2022-09-07 | $10.19 | $10.19 | $9.83 | $9.84 | $9.84 | 46,798 |
2022-09-06 | $10.50 | $10.54 | $10.30 | $10.51 | $10.51 | 33,903 |
2022-09-02 | $10.28 | $10.56 | $10.07 | $10.48 | $10.48 | 38,827 |
2022-09-01 | $10.82 | $10.82 | $10.27 | $10.27 | $10.27 | 31,217 |
2022-08-31 | $10.47 | $10.62 | $10.08 | $10.62 | $10.62 | 18,666 |
2022-08-30 | $10.20 | $10.51 | $10.18 | $10.43 | $10.43 | 27,123 |
2022-08-29 | $10.36 | $10.42 | $10.03 | $10.15 | $10.15 | 93,297 |
2022-08-26 | $9.96 | $10.22 | $9.86 | $10.15 | $10.15 | 67,251 |
2022-08-25 | $10.00 | $10.09 | $9.89 | $9.94 | $9.94 | 31,698 |
2022-08-24 | $10.20 | $10.20 | $10.04 | $10.05 | $10.05 | 43,943 |
2022-08-23 | $10.00 | $10.19 | $9.95 | $10.09 | $10.09 | 48,650 |
2022-08-22 | $10.00 | $10.07 | $9.78 | $10.01 | $10.01 | 94,478 |
2022-08-19 | $9.76 | $9.77 | $9.65 | $9.70 | $9.70 | 20,688 |
2022-08-18 | $9.79 | $9.89 | $9.66 | $9.72 | $9.72 | 35,545 |
2022-08-17 | $9.71 | $9.81 | $9.70 | $9.78 | $9.78 | 44,176 |
2022-08-16 | $9.80 | $9.86 | $9.66 | $9.86 | $9.86 | 86,388 |
2022-08-15 | $10.15 | $10.15 | $9.77 | $9.77 | $9.77 | 23,862 |
2022-08-12 | $10.15 | $10.18 | $9.95 | $9.99 | $9.99 | 47,878 |
2022-08-11 | $10.25 | $10.31 | $10.11 | $10.28 | $10.28 | 21,699 |
2022-08-10 | $10.36 | $10.42 | $10.28 | $10.30 | $10.30 | 6,720 |
2022-08-09 | $10.53 | $10.53 | $10.36 | $10.44 | $10.44 | 10,773 |
2022-08-08 | $10.58 | $10.70 | $10.38 | $10.61 | $10.61 | 5,674 |
2022-08-05 | $10.73 | $10.82 | $10.63 | $10.63 | $10.63 | 6,621 |
2022-08-04 | $10.54 | $10.59 | $10.40 | $10.54 | $10.54 | 22,259 |
2022-08-03 | $10.83 | $10.94 | $10.55 | $10.55 | $10.55 | 9,032 |
2022-08-02 | $10.65 | $10.72 | $10.47 | $10.68 | $10.68 | 13,825 |
2022-08-01 | $10.74 | $10.83 | $10.65 | $10.65 | $10.65 | 7,017 |
2022-07-29 | $10.98 | $10.98 | $10.63 | $10.64 | $10.64 | 8,647 |
2022-07-28 | $11.39 | $11.39 | $10.81 | $10.81 | $10.81 | 28,545 |
2022-07-27 | $11.74 | $11.82 | $11.61 | $11.64 | $11.64 | 1,993 |
2022-07-26 | $11.81 | $11.87 | $11.64 | $11.64 | $11.64 | 10,480 |
2022-07-25 | $12.19 | $12.19 | $11.78 | $11.78 | $11.78 | 11,993 |
2022-07-22 | $12.24 | $12.29 | $12.02 | $12.12 | $12.12 | 13,055 |
2022-07-21 | $12.58 | $12.77 | $12.43 | $12.51 | $12.51 | 18,804 |
2022-07-20 | $12.03 | $12.53 | $12.03 | $12.50 | $12.50 | 54,393 |
2022-07-19 | $12.39 | $12.39 | $12.08 | $12.17 | $12.17 | 20,795 |
2022-07-18 | $12.00 | $12.40 | $12.00 | $12.39 | $12.39 | 4,595 |
2022-07-15 | $12.48 | $12.50 | $12.05 | $12.08 | $12.08 | 15,013 |
2022-07-14 | $12.49 | $12.49 | $12.11 | $12.11 | $12.11 | 8,325 |
2022-07-13 | $12.34 | $12.34 | $11.89 | $12.11 | $12.11 | 10,072 |
2022-07-12 | $11.84 | $12.10 | $11.84 | $12.04 | $12.04 | 1,772 |
2022-07-11 | $12.00 | $12.22 | $11.93 | $11.93 | $11.93 | 3,266 |
2022-07-08 | $12.12 | $12.12 | $12.01 | $12.05 | $12.05 | 8,428 |
2022-07-07 | $11.90 | $12.02 | $11.86 | $11.96 | $11.96 | 22,576 |
2022-07-06 | $12.40 | $12.40 | $11.77 | $11.98 | $11.98 | 29,814 |
2022-07-05 | $11.49 | $12.50 | $11.49 | $12.23 | $12.23 | 119,682 |
2022-07-01 | $11.77 | $11.87 | $11.42 | $11.42 | $11.42 | 25,520 |
2022-06-30 | $12.54 | $12.54 | $11.85 | $12.05 | $12.05 | 37,036 |
2022-06-29 | $12.22 | $12.39 | $12.21 | $12.25 | $12.25 | 7,330 |
2022-06-28 | $12.00 | $12.33 | $12.00 | $12.33 | $12.33 | 24,041 |
2022-06-27 | $12.44 | $12.44 | $12.13 | $12.18 | $12.18 | 13,301 |
2022-06-24 | $12.56 | $12.65 | $12.35 | $12.39 | $12.39 | 5,738 |
2022-06-23 | $13.26 | $13.26 | $12.82 | $12.88 | $12.88 | 13,819 |
2022-06-22 | $13.68 | $13.69 | $13.24 | $13.38 | $13.38 | 68,195 |
2022-06-21 | $14.00 | $14.18 | $13.56 | $13.68 | $13.68 | 114,503 |
2022-06-17 | $13.30 | $14.42 | $13.30 | $14.26 | $14.26 | 3,886 |
2022-06-16 | $14.10 | $14.24 | $13.82 | $13.99 | $13.99 | 7,860 |
2022-06-15 | $13.58 | $13.64 | $13.19 | $13.42 | $13.42 | 9,443 |
2022-06-14 | $12.83 | $13.93 | $12.83 | $13.61 | $13.61 | 25,877 |
2022-06-13 | $12.28 | $13.01 | $12.23 | $13.01 | $13.01 | 59,457 |
2022-06-10 | $11.96 | $12.06 | $11.74 | $11.88 | $11.88 | 12,186 |
2022-06-09 | $11.15 | $11.66 | $11.09 | $11.66 | $11.66 | 6,231 |
2022-06-08 | $10.91 | $11.14 | $10.87 | $11.14 | $11.14 | 4,190 |
2022-06-07 | $10.98 | $10.98 | $10.72 | $10.72 | $10.72 | 2,064 |
2022-06-06 | $10.77 | $10.87 | $10.73 | $10.87 | $10.87 | 1,722 |
2022-06-03 | $10.96 | $10.97 | $10.87 | $10.95 | $10.95 | 3,889 |
2022-06-02 | $11.04 | $11.22 | $10.84 | $10.85 | $10.85 | 1,674 |
2022-06-01 | $11.13 | $11.18 | $10.94 | $11.00 | $11.00 | 3,714 |
2022-05-31 | $10.99 | $11.00 | $10.86 | $11.00 | $11.00 | 4,240 |
2022-05-27 | $10.92 | $10.94 | $10.75 | $10.75 | $10.75 | 8,644 |
2022-05-26 | $11.00 | $11.04 | $10.91 | $11.04 | $11.04 | 7,728 |
2022-05-25 | $11.15 | $11.17 | $11.10 | $11.10 | $11.10 | 9,466 |
2022-05-24 | $11.48 | $11.69 | $11.04 | $11.04 | $11.04 | 41,410 |
2022-05-23 | $11.87 | $11.87 | $11.45 | $11.55 | $11.55 | 10,467 |
2022-05-20 | $11.78 | $12.10 | $11.78 | $11.82 | $11.82 | 7,798 |
2022-05-19 | $11.96 | $12.10 | $11.84 | $11.84 | $11.84 | 11,561 |
2022-05-18 | $11.56 | $11.99 | $11.55 | $11.99 | $11.99 | 16,502 |
2022-05-17 | $11.79 | $12.02 | $11.62 | $11.62 | $11.62 | 10,457 |
2022-05-16 | $11.85 | $11.93 | $11.77 | $11.87 | $11.87 | 3,245 |
2022-05-13 | $11.95 | $12.30 | $11.95 | $11.97 | $11.97 | 5,343 |
2022-05-12 | $12.05 | $12.47 | $12.05 | $12.19 | $12.19 | 5,591 |
2022-05-11 | $12.10 | $12.17 | $11.68 | $12.05 | $12.05 | 22,805 |
2022-05-10 | $11.70 | $12.23 | $11.62 | $12.14 | $12.14 | 5,136 |
2022-05-09 | $12.13 | $12.13 | $11.74 | $11.90 | $11.90 | 32,585 |
2022-05-06 | $11.97 | $11.97 | $11.62 | $11.74 | $11.74 | 18,518 |
2022-05-05 | $11.59 | $12.05 | $11.59 | $11.91 | $11.91 | 9,264 |
2022-05-04 | $11.93 | $11.94 | $11.57 | $11.58 | $11.58 | 14,292 |
2022-05-03 | $11.83 | $12.20 | $11.80 | $12.16 | $12.16 | 8,938 |
2022-05-02 | $12.11 | $12.55 | $11.89 | $12.31 | $12.31 | 40,863 |
2022-04-29 | $11.60 | $12.06 | $11.52 | $12.06 | $12.06 | 25,127 |
2022-04-28 | $11.62 | $11.62 | $11.34 | $11.40 | $11.40 | 12,219 |
2022-04-27 | $11.41 | $11.65 | $11.34 | $11.59 | $11.59 | 8,795 |
2022-04-26 | $11.30 | $11.52 | $11.16 | $11.51 | $11.51 | 26,137 |
2022-04-25 | $11.01 | $11.66 | $11.01 | $11.34 | $11.34 | 58,149 |
2022-04-22 | $10.82 | $11.14 | $10.82 | $11.14 | $11.14 | 17,094 |
2022-04-21 | $11.15 | $11.15 | $10.50 | $10.83 | $10.83 | 12,221 |
2022-04-20 | $10.50 | $10.51 | $10.39 | $10.51 | $10.51 | 37,521 |
2022-04-19 | $10.81 | $10.81 | $10.61 | $10.68 | $10.68 | 20,977 |
2022-04-18 | $10.68 | $10.95 | $10.68 | $10.95 | $10.95 | 28,201 |
2022-04-14 | $10.65 | $10.70 | $10.58 | $10.69 | $10.69 | 10,842 |
2022-04-13 | $10.63 | $10.83 | $10.63 | $10.70 | $10.70 | 11,092 |
2022-04-12 | $10.78 | $10.83 | $10.55 | $10.67 | $10.67 | 37,662 |
2022-04-11 | $10.98 | $10.98 | $10.49 | $10.76 | $10.76 | 61,311 |
2022-04-08 | $10.50 | $10.63 | $10.39 | $10.46 | $10.46 | 25,142 |
2022-04-07 | $10.63 | $10.74 | $10.51 | $10.53 | $10.53 | 15,357 |
2022-04-06 | $11.00 | $11.00 | $10.52 | $10.52 | $10.52 | 33,764 |
2022-04-05 | $10.96 | $10.96 | $10.67 | $10.92 | $10.92 | 16,185 |
2022-04-04 | $11.10 | $11.19 | $11.02 | $11.03 | $11.03 | 7,133 |
2022-04-01 | $11.27 | $11.27 | $10.88 | $10.95 | $10.95 | 29,261 |
2022-03-31 | $11.13 | $11.15 | $11.01 | $11.15 | $11.15 | 15,858 |
2022-03-30 | $11.32 | $11.32 | $11.17 | $11.17 | $11.17 | 3,220 |
2022-03-29 | $11.52 | $11.58 | $11.35 | $11.35 | $11.35 | 9,379 |
2022-03-28 | $11.86 | $11.86 | $11.57 | $11.57 | $11.57 | 8,665 |
2022-03-25 | $11.93 | $12.01 | $11.70 | $11.70 | $11.70 | 27,278 |
2022-03-24 | $12.15 | $12.15 | $12.05 | $12.07 | $12.07 | 1,943 |
2022-03-23 | $12.38 | $12.43 | $12.21 | $12.31 | $12.31 | 22,442 |
2022-03-22 | $12.38 | $12.46 | $12.29 | $12.35 | $12.35 | 7,247 |
2022-03-21 | $12.83 | $12.83 | $12.33 | $12.37 | $12.37 | 9,090 |
2022-03-18 | $12.46 | $12.54 | $12.46 | $12.49 | $12.49 | 11,754 |
2022-03-17 | $12.34 | $12.34 | $12.20 | $12.33 | $12.33 | 875 |
2022-03-16 | $12.56 | $12.69 | $12.41 | $12.41 | $12.41 | 5,863 |
2022-03-15 | $12.54 | $12.54 | $12.33 | $12.36 | $12.36 | 2,572 |
2022-03-14 | $12.90 | $12.90 | $12.51 | $12.69 | $12.69 | 15,851 |
2022-03-11 | $12.43 | $12.69 | $12.43 | $12.69 | $12.69 | 1,663 |
2022-03-10 | $12.97 | $12.98 | $12.54 | $12.55 | $12.55 | 7,830 |
2022-03-09 | $12.56 | $12.81 | $12.54 | $12.76 | $12.76 | 32,967 |
2022-03-08 | $12.15 | $12.62 | $12.15 | $12.61 | $12.61 | 19,006 |
2022-03-07 | $12.44 | $12.55 | $12.20 | $12.24 | $12.24 | 14,705 |
2022-03-04 | $13.05 | $13.05 | $12.50 | $12.52 | $12.52 | 9,253 |
2022-03-03 | $13.32 | $13.32 | $13.01 | $13.06 | $13.06 | 5,187 |
2022-03-02 | $13.68 | $13.68 | $13.47 | $13.50 | $13.50 | 5,440 |
2022-03-01 | $13.70 | $13.97 | $13.48 | $13.87 | $13.87 | 2,894 |
2022-02-28 | $14.08 | $14.08 | $13.57 | $13.57 | $13.57 | 13,094 |
2022-02-25 | $14.23 | $14.23 | $13.73 | $13.79 | $13.79 | 3,252 |
2022-02-24 | $15.04 | $15.17 | $14.66 | $14.66 | $14.66 | 11,076 |
2022-02-23 | $14.55 | $14.94 | $14.55 | $14.92 | $14.92 | 5,665 |
2022-02-22 | $14.38 | $14.45 | $14.38 | $14.45 | $14.45 | 626 |
2022-02-18 | $14.31 | $14.46 | $14.30 | $14.40 | $14.40 | 850 |
2022-02-17 | $14.57 | $14.57 | $14.34 | $14.34 | $14.34 | 651 |
2022-02-16 | $14.39 | $14.54 | $14.31 | $14.34 | $14.34 | 2,132 |
2022-02-15 | $14.20 | $14.53 | $14.10 | $14.45 | $14.45 | 660 |
2022-02-14 | $14.15 | $14.48 | $14.15 | $14.28 | $14.28 | 4,456 |
2022-02-11 | $13.91 | $14.12 | $13.84 | $14.03 | $14.03 | 2,943 |
2022-02-10 | $13.75 | $14.12 | $13.75 | $14.08 | $14.08 | 1,537 |
2022-02-09 | $13.32 | $13.41 | $13.32 | $13.40 | $13.40 | 1,035 |
2022-02-08 | $13.48 | $13.52 | $13.43 | $13.52 | $13.52 | 475 |
2022-02-07 | $13.70 | $13.70 | $13.52 | $13.58 | $13.58 | 6,515 |
2022-02-04 | $13.40 | $13.65 | $13.36 | $13.49 | $13.49 | 5,240 |
2022-02-03 | $13.17 | $13.33 | $13.17 | $13.29 | $13.29 | 4,951 |
2022-02-02 | $13.30 | $13.30 | $13.19 | $13.19 | $13.19 | 385 |
2022-02-01 | $13.08 | $13.75 | $13.07 | $13.51 | $13.51 | 5,440 |
2022-01-31 | $13.62 | $13.62 | $13.18 | $13.18 | $13.18 | 2,435 |
2022-01-28 | $14.22 | $14.25 | $13.68 | $13.68 | $13.68 | 4,471 |
2022-01-27 | $13.78 | $14.17 | $13.71 | $14.04 | $14.04 | 13,851 |
2022-01-26 | $13.77 | $14.41 | $13.69 | $14.24 | $14.24 | 4,635 |
2022-01-25 | $13.90 | $14.14 | $13.84 | $14.07 | $14.07 | 10,835 |
2022-01-24 | $13.81 | $14.22 | $13.56 | $13.56 | $13.56 | 12,744 |
2022-01-21 | $13.19 | $13.39 | $13.13 | $13.38 | $13.38 | 2,705 |
2022-01-20 | $13.24 | $13.34 | $12.99 | $13.34 | $13.34 | 19,238 |
2022-01-19 | $13.38 | $13.38 | $13.19 | $13.33 | $13.33 | 3,783 |
2022-01-18 | $12.99 | $13.63 | $12.99 | $13.43 | $13.43 | 9,125 |
2022-01-14 | $13.17 | $13.17 | $13.09 | $13.09 | $13.09 | 1,638 |
2022-01-13 | $13.05 | $13.05 | $12.90 | $13.01 | $13.01 | 6,299 |
2022-01-12 | $13.26 | $13.26 | $13.08 | $13.08 | $13.08 | 5,551 |
2022-01-11 | $13.23 | $13.35 | $13.17 | $13.20 | $13.20 | 13,150 |
2022-01-10 | $12.89 | $12.99 | $12.89 | $12.99 | $12.99 | 496 |
2022-01-07 | $13.22 | $13.22 | $12.72 | $12.80 | $12.80 | 6,282 |
2022-01-06 | $12.77 | $13.03 | $12.77 | $13.03 | $13.03 | 1,167 |
2022-01-05 | $12.70 | $12.76 | $12.50 | $12.76 | $12.76 | 7,298 |
2022-01-04 | $12.61 | $12.71 | $12.48 | $12.70 | $12.70 | 11,804 |
2022-01-03 | $12.65 | $12.93 | $12.65 | $12.66 | $12.66 | 2,788 |
2021-12-31 | $12.57 | $12.57 | $12.43 | $12.45 | $12.45 | 2,783 |
2021-12-30 | $12.65 | $12.65 | $12.52 | $12.53 | $12.53 | 629 |
2021-12-29 | $12.75 | $12.75 | $12.60 | $12.61 | $12.61 | 2,896 |
2021-12-28 | $12.81 | $12.82 | $12.77 | $12.78 | $12.78 | 1,911 |
2021-12-27 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 950 |
2021-12-23 | $13.00 | $13.09 | $13.00 | $13.08 | $13.08 | 1,222 |
2021-12-22 | $13.21 | $13.21 | $13.09 | $13.09 | $13.09 | 2,497 |
2021-12-21 | $12.99 | $13.28 | $12.99 | $13.22 | $13.22 | 12,154 |
2021-12-20 | $13.58 | $13.66 | $13.21 | $13.21 | $13.21 | 5,967 |
2021-12-17 | $13.08 | $13.23 | $12.96 | $13.23 | $13.23 | 4,018 |
2021-12-16 | $13.05 | $13.05 | $12.72 | $12.84 | $12.84 | 17,848 |
2021-12-15 | $13.36 | $13.36 | $12.99 | $12.99 | $12.99 | 9,917 |
2021-12-14 | $13.33 | $13.44 | $13.33 | $13.44 | $13.44 | 1,608 |
2021-12-13 | $13.49 | $13.49 | $13.25 | $13.25 | $13.25 | 9,372 |
2021-12-10 | $13.56 | $13.62 | $13.46 | $13.57 | $13.57 | 8,080 |
2021-12-09 | $13.71 | $13.71 | $13.56 | $13.68 | $13.68 | 2,958 |
2021-12-08 | $13.55 | $13.74 | $13.55 | $13.61 | $13.61 | 2,545 |
2021-12-07 | $13.61 | $13.68 | $13.60 | $13.64 | $13.64 | 2,037 |
2021-12-06 | $14.00 | $14.00 | $13.68 | $13.81 | $13.81 | 2,532 |
2021-12-03 | $14.72 | $14.72 | $14.35 | $14.35 | $14.35 | 592 |
2021-12-02 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 4,933 |
2021-12-01 | $14.56 | $14.92 | $14.34 | $14.92 | $14.92 | 2,683 |
2021-11-30 | $14.14 | $15.01 | $14.14 | $15.01 | $15.01 | 8,068 |
2021-11-29 | $14.48 | $14.48 | $14.14 | $14.14 | $14.14 | 774 |
2021-11-26 | $14.54 | $14.62 | $14.50 | $14.60 | $14.60 | 2,751 |
2021-11-24 | $14.26 | $14.26 | $14.09 | $14.12 | $14.12 | 4,619 |
2021-11-23 | $14.05 | $14.29 | $14.03 | $14.15 | $14.15 | 4,633 |
2021-11-22 | $14.38 | $14.38 | $14.08 | $14.20 | $14.20 | 1,505 |
2021-11-19 | $14.46 | $14.47 | $14.39 | $14.39 | $14.39 | 1,098 |
2021-11-18 | $14.51 | $14.61 | $14.51 | $14.56 | $14.56 | 848 |
2021-11-17 | $14.57 | $14.57 | $14.39 | $14.39 | $14.39 | 4,086 |
2021-11-16 | $14.24 | $14.42 | $14.21 | $14.42 | $14.42 | 661 |
2021-11-15 | $14.32 | $14.39 | $14.29 | $14.32 | $14.32 | 5,991 |
2021-11-12 | $14.67 | $14.68 | $14.64 | $14.66 | $14.66 | 2,110 |
2021-11-11 | $14.68 | $14.68 | $14.64 | $14.64 | $14.64 | 4,677 |
2021-11-10 | $14.63 | $14.73 | $14.44 | $14.55 | $14.55 | 17,398 |
2021-11-09 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 425 |
2021-11-08 | $14.47 | $15.02 | $14.47 | $14.89 | $14.89 | 4,089 |
2021-11-05 | $14.46 | $14.56 | $14.44 | $14.48 | $14.48 | 1,786 |
2021-11-04 | $14.56 | $15.00 | $14.56 | $14.76 | $14.76 | 1,500 |
2021-11-03 | $14.78 | $14.79 | $14.59 | $14.59 | $14.59 | 2,900 |
2021-11-02 | $14.61 | $14.61 | $14.53 | $14.53 | $14.53 | 1,170 |
2021-11-01 | $14.55 | $14.60 | $14.50 | $14.50 | $14.50 | 2,155 |
2021-10-29 | $14.49 | $14.73 | $14.49 | $14.61 | $14.61 | 9,469 |
2021-10-28 | $14.53 | $14.57 | $14.47 | $14.47 | $14.47 | 1,111 |
2021-10-27 | $14.37 | $14.67 | $14.37 | $14.67 | $14.67 | 1,678 |
2021-10-26 | $14.64 | $14.64 | $14.28 | $14.47 | $14.47 | 9,342 |
2021-10-25 | $14.61 | $14.68 | $14.56 | $14.67 | $14.67 | 1,817 |
2021-10-22 | $14.60 | $14.65 | $14.49 | $14.52 | $14.52 | 3,029 |
2021-10-21 | $14.73 | $14.73 | $14.64 | $14.68 | $14.68 | 1,030 |
2021-10-20 | $15.05 | $15.06 | $14.55 | $14.69 | $14.69 | 18,213 |
2021-10-19 | $15.19 | $15.21 | $15.10 | $15.13 | $15.13 | 6,626 |
2021-10-18 | $15.33 | $15.50 | $15.33 | $15.48 | $15.48 | 2,362 |
2021-10-15 | $15.02 | $15.21 | $14.95 | $15.19 | $15.19 | 18,148 |
2021-10-14 | $15.52 | $15.52 | $15.09 | $15.14 | $15.14 | 17,434 |
2021-10-13 | $15.60 | $15.65 | $15.53 | $15.53 | $15.53 | 1,009 |
2021-10-12 | $15.99 | $15.99 | $15.84 | $15.90 | $15.90 | 1,655 |
2021-10-11 | $15.88 | $16.12 | $15.83 | $16.12 | $16.12 | 11,572 |
2021-10-08 | $15.51 | $15.68 | $15.42 | $15.67 | $15.67 | 1,882 |
2021-10-07 | $15.37 | $15.50 | $15.09 | $15.49 | $15.49 | 21,791 |
2021-10-06 | $15.95 | $16.04 | $15.32 | $15.32 | $15.32 | 7,421 |
2021-10-05 | $15.76 | $15.84 | $15.62 | $15.80 | $15.80 | 11,798 |
2021-10-04 | $15.98 | $15.98 | $15.71 | $15.76 | $15.76 | 9,619 |
2021-10-01 | $16.17 | $16.22 | $16.01 | $16.22 | $16.22 | 1,456 |
2021-09-30 | $15.96 | $16.19 | $15.87 | $16.19 | $16.19 | 2,783 |
2021-09-29 | $16.30 | $16.30 | $15.99 | $15.99 | $15.99 | 907 |
2021-09-28 | $16.24 | $16.46 | $16.10 | $16.39 | $16.39 | 5,597 |
2021-09-27 | $15.63 | $16.01 | $15.44 | $16.01 | $16.01 | 2,068 |
2021-09-24 | $15.70 | $15.72 | $15.65 | $15.65 | $15.65 | 1,004 |
2021-09-23 | $15.51 | $15.66 | $15.26 | $15.66 | $15.66 | 23,747 |
2021-09-22 | $15.56 | $15.56 | $15.32 | $15.51 | $15.51 | 721 |
2021-09-21 | $15.20 | $15.47 | $15.20 | $15.47 | $15.47 | 710 |
2021-09-20 | $15.50 | $15.64 | $15.31 | $15.42 | $15.42 | 24,509 |
2021-09-17 | $14.93 | $15.30 | $14.93 | $15.30 | $15.30 | 6,982 |
2021-09-16 | $14.87 | $14.90 | $14.81 | $14.90 | $14.90 | 2,162 |
2021-09-15 | $14.70 | $14.70 | $14.65 | $14.65 | $14.65 | 317 |
2021-09-14 | $14.57 | $14.63 | $14.57 | $14.63 | $14.63 | 477 |
2021-09-13 | $14.40 | $14.51 | $14.40 | $14.51 | $14.51 | 463 |
2021-09-10 | $14.31 | $14.45 | $14.31 | $14.45 | $14.45 | 419 |
2021-09-09 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 11 |
2021-09-08 | $14.17 | $14.17 | $13.90 | $13.90 | $13.90 | 1,021 |
2021-09-07 | $14.25 | $14.38 | $14.25 | $14.38 | $14.38 | 389 |
2021-09-03 | $13.89 | $14.03 | $13.89 | $14.03 | $14.03 | 1,051 |
2021-09-02 | $13.92 | $13.92 | $13.83 | $13.83 | $13.83 | 1,090 |
2021-09-01 | $14.32 | $14.32 | $14.00 | $14.05 | $14.05 | 992 |
2021-08-31 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 911 |
2021-08-30 | $14.38 | $14.40 | $14.32 | $14.40 | $14.40 | 911 |
2021-08-27 | $14.34 | $14.46 | $14.33 | $14.46 | $14.46 | 5,986 |
2021-08-26 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 18 |
2021-08-25 | $14.58 | $14.62 | $14.30 | $14.35 | $14.35 | 19,712 |
2021-08-24 | $14.27 | $14.57 | $14.27 | $14.43 | $14.43 | 4,340 |
2021-08-23 | $13.97 | $14.29 | $13.97 | $14.25 | $14.25 | 3,377 |
2021-08-20 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 174 |
2021-08-19 | $14.06 | $14.27 | $14.06 | $14.27 | $14.27 | 7,592 |
2021-08-18 | $14.25 | $14.39 | $14.25 | $14.33 | $14.33 | 7,565 |
2021-08-17 | $14.28 | $14.45 | $14.18 | $14.18 | $14.18 | 2,776 |
2021-08-16 | $14.39 | $14.39 | $14.14 | $14.22 | $14.22 | 5,767 |
2021-08-13 | $14.46 | $14.52 | $14.34 | $14.39 | $14.39 | 1,688 |
2021-08-12 | $14.54 | $14.71 | $14.46 | $14.71 | $14.71 | 16,924 |
2021-08-11 | $14.50 | $14.59 | $14.50 | $14.59 | $14.59 | 414 |
2021-08-10 | $14.92 | $14.92 | $14.82 | $14.86 | $14.86 | 3,528 |
2021-08-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 253 |
2021-08-06 | $14.92 | $14.92 | $14.74 | $14.87 | $14.87 | 981 |
2021-08-05 | $15.15 | $15.15 | $14.87 | $14.87 | $14.87 | 1,650 |
2021-08-04 | $15.34 | $15.50 | $15.21 | $15.21 | $15.21 | 2,183 |
2021-08-03 | $15.11 | $15.21 | $15.11 | $15.14 | $15.14 | 780 |
2021-08-02 | $15.29 | $15.36 | $15.29 | $15.33 | $15.33 | 200 |
2021-07-30 | $15.15 | $15.57 | $15.15 | $15.57 | $15.57 | 5,763 |
2021-07-29 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 88 |
2021-07-28 | $15.31 | $15.31 | $15.27 | $15.31 | $15.31 | 2,448 |
2021-07-27 | $15.56 | $15.56 | $15.17 | $15.17 | $15.17 | 763 |
2021-07-26 | $15.82 | $15.82 | $15.69 | $15.69 | $15.69 | 326 |
2021-07-23 | $15.83 | $15.83 | $15.66 | $15.66 | $15.66 | 350 |
2021-07-22 | $16.10 | $16.10 | $16.05 | $16.05 | $16.05 | 684 |
2021-07-21 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 39 |
2021-07-20 | $15.60 | $15.79 | $15.60 | $15.79 | $15.79 | 2,432 |
2021-07-19 | $16.14 | $16.20 | $15.97 | $15.97 | $15.97 | 2,347 |
2021-07-16 | $15.48 | $15.48 | $15.31 | $15.42 | $15.42 | 1,154 |
2021-07-15 | $16.10 | $16.10 | $15.70 | $15.70 | $15.70 | 1,335 |
2021-07-14 | $16.38 | $16.43 | $15.99 | $16.08 | $16.08 | 2,656 |
2021-07-13 | $16.09 | $16.35 | $16.09 | $16.34 | $16.34 | 982 |
2021-07-12 | $16.25 | $16.25 | $16.08 | $16.08 | $16.08 | 1,259 |
2021-07-09 | $16.17 | $16.32 | $16.17 | $16.17 | $16.17 | 638 |
2021-07-08 | $16.30 | $16.30 | $16.11 | $16.26 | $16.26 | 1,004 |
2021-07-07 | $16.25 | $16.25 | $16.13 | $16.13 | $16.13 | 8,190 |
2021-07-06 | $16.15 | $16.71 | $16.15 | $16.35 | $16.35 | 1,136 |
2021-07-02 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 292 |
2021-07-01 | $16.85 | $16.85 | $16.42 | $16.53 | $16.53 | 12,582 |
2021-06-30 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 138 |
2021-06-29 | $16.61 | $16.83 | $16.61 | $16.83 | $16.83 | 1,464 |
2021-06-28 | $16.36 | $16.36 | $16.24 | $16.32 | $16.32 | 3,903 |
2021-06-25 | $16.80 | $16.80 | $16.49 | $16.49 | $16.49 | 1,134 |
2021-06-24 | $16.85 | $16.93 | $16.85 | $16.87 | $16.87 | 1,915 |
2021-06-23 | $16.61 | $16.87 | $16.61 | $16.85 | $16.85 | 14,735 |
2021-06-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 72 |
2021-06-21 | $16.64 | $16.74 | $16.30 | $16.32 | $16.32 | 3,103 |
2021-06-18 | $16.17 | $16.73 | $16.17 | $16.73 | $16.73 | 4,485 |
2021-06-17 | $16.04 | $16.04 | $15.80 | $15.91 | $15.91 | 3,012 |
2021-06-16 | $15.66 | $16.06 | $15.45 | $16.05 | $16.05 | 9,124 |
2021-06-15 | $15.69 | $15.72 | $15.45 | $15.59 | $15.59 | 6,691 |
2021-06-14 | $15.79 | $15.80 | $15.71 | $15.71 | $15.71 | 2,654 |
2021-06-11 | $15.93 | $15.93 | $15.75 | $15.75 | $15.75 | 7,628 |
2021-06-10 | $16.06 | $16.06 | $15.84 | $15.84 | $15.84 | 7,774 |
2021-06-09 | $16.18 | $16.25 | $16.01 | $16.02 | $16.02 | 1,144 |
2021-06-08 | $16.40 | $16.40 | $16.30 | $16.30 | $16.30 | 10,022 |
2021-06-07 | $16.10 | $16.10 | $16.06 | $16.06 | $16.06 | 458 |
2021-06-04 | $16.06 | $16.17 | $16.06 | $16.14 | $16.14 | 8,538 |
2021-06-03 | $16.45 | $16.45 | $16.03 | $16.06 | $16.06 | 7,548 |
2021-06-02 | $16.24 | $16.38 | $16.24 | $16.34 | $16.34 | 12,417 |
2021-06-01 | $16.17 | $16.46 | $16.17 | $16.46 | $16.46 | 9,112 |
2021-05-28 | $16.32 | $16.35 | $16.27 | $16.30 | $16.30 | 1,459 |
2021-05-27 | $16.34 | $16.47 | $16.34 | $16.47 | $16.47 | 382 |
2021-05-26 | $16.38 | $16.38 | $16.17 | $16.29 | $16.29 | 5,017 |
2021-05-25 | $15.79 | $16.36 | $15.79 | $16.29 | $16.29 | 1,469 |
2021-05-24 | $15.87 | $15.91 | $15.87 | $15.91 | $15.91 | 777 |
2021-05-21 | $15.91 | $15.95 | $15.85 | $15.87 | $15.87 | 7,910 |
2021-05-20 | $16.04 | $16.06 | $15.84 | $16.04 | $16.04 | 3,911 |
2021-05-19 | $16.43 | $16.60 | $16.29 | $16.29 | $16.29 | 6,902 |
2021-05-18 | $16.40 | $16.40 | $16.19 | $16.19 | $16.19 | 544 |
2021-05-17 | $15.87 | $16.21 | $15.87 | $16.20 | $16.20 | 4,813 |
2021-05-14 | $16.17 | $16.17 | $15.83 | $15.92 | $15.92 | 4,326 |
2021-05-13 | $16.61 | $16.66 | $15.97 | $16.08 | $16.08 | 8,754 |
2021-05-12 | $16.15 | $16.77 | $16.15 | $16.73 | $16.73 | 8,644 |
2021-05-11 | $15.83 | $16.10 | $15.82 | $16.01 | $16.01 | 2,953 |
2021-05-10 | $15.85 | $15.85 | $15.49 | $15.59 | $15.59 | 11,190 |
2021-05-07 | $16.03 | $16.03 | $15.73 | $15.93 | $15.93 | 2,127 |
2021-05-06 | $17.04 | $17.04 | $16.03 | $16.03 | $16.03 | 7,790 |
2021-05-05 | $15.81 | $16.44 | $15.81 | $16.29 | $16.29 | 14,400 |
2021-05-04 | $15.74 | $15.93 | $15.65 | $15.78 | $15.78 | 8,073 |
2021-05-03 | $15.67 | $15.67 | $15.40 | $15.65 | $15.65 | 6,198 |
2021-04-30 | $15.87 | $15.99 | $15.67 | $15.67 | $15.67 | 5,426 |
2021-04-29 | $16.05 | $16.05 | $15.93 | $15.93 | $15.93 | 1,544 |
2021-04-28 | $16.33 | $16.36 | $16.22 | $16.23 | $16.23 | 8,598 |
2021-04-27 | $16.04 | $16.18 | $16.00 | $16.18 | $16.18 | 3,077 |
2021-04-26 | $15.82 | $15.98 | $15.82 | $15.92 | $15.92 | 2,083 |
2021-04-23 | $15.71 | $15.74 | $15.60 | $15.74 | $15.74 | 2,127 |
2021-04-22 | $15.55 | $15.70 | $15.41 | $15.69 | $15.69 | 11,556 |
2021-04-21 | $15.33 | $15.52 | $15.33 | $15.47 | $15.47 | 18,393 |
2021-04-20 | $15.56 | $15.56 | $15.19 | $15.20 | $15.20 | 14,985 |
2021-04-19 | $15.57 | $15.64 | $15.44 | $15.64 | $15.64 | 7,678 |
2021-04-16 | $15.57 | $15.61 | $15.37 | $15.45 | $15.45 | 22,167 |
2021-04-15 | $15.99 | $15.99 | $15.70 | $15.70 | $15.70 | 5,077 |
2021-04-14 | $16.28 | $16.28 | $16.07 | $16.07 | $16.07 | 6,567 |
2021-04-13 | $16.41 | $16.41 | $16.15 | $16.18 | $16.18 | 5,426 |
2021-04-12 | $16.40 | $16.56 | $16.33 | $16.56 | $16.56 | 1,752 |
2021-04-09 | $16.51 | $16.64 | $16.49 | $16.60 | $16.60 | 3,336 |
2021-04-08 | $16.60 | $16.60 | $16.39 | $16.59 | $16.59 | 10,319 |
2021-04-07 | $16.43 | $16.71 | $16.43 | $16.58 | $16.58 | 2,777 |
2021-04-06 | $16.83 | $16.93 | $16.52 | $16.54 | $16.54 | 14,899 |
2021-04-05 | $16.80 | $16.80 | $16.50 | $16.66 | $16.66 | 9,080 |
2021-04-01 | $17.20 | $17.26 | $17.00 | $17.06 | $17.06 | 17,096 |
2021-03-31 | $17.19 | $17.22 | $16.95 | $16.97 | $16.97 | 12,322 |
2021-03-30 | $17.21 | $17.41 | $17.17 | $17.29 | $17.29 | 21,560 |
2021-03-29 | $17.47 | $17.47 | $16.80 | $16.98 | $16.98 | 25,824 |
2021-03-26 | $17.46 | $17.66 | $17.32 | $17.32 | $17.32 | 8,041 |
2021-03-25 | $17.71 | $17.71 | $17.38 | $17.38 | $17.38 | 8,528 |
2021-03-24 | $17.75 | $17.85 | $17.53 | $17.79 | $17.79 | 5,452 |
2021-03-23 | $18.41 | $18.42 | $17.74 | $17.88 | $17.88 | 7,183 |
2021-03-22 | $18.37 | $18.61 | $18.18 | $18.36 | $18.36 | 10,369 |
2021-03-19 | $18.30 | $18.77 | $17.97 | $18.26 | $18.26 | 18,391 |
2021-03-18 | $18.20 | $18.56 | $18.13 | $18.25 | $18.25 | 45,241 |
2021-03-17 | $17.85 | $18.26 | $17.83 | $18.18 | $18.18 | 12,049 |
2021-03-16 | $17.90 | $17.90 | $17.60 | $17.62 | $17.62 | 11,467 |
2021-03-15 | $18.00 | $18.06 | $17.62 | $17.69 | $17.69 | 16,062 |
2021-03-12 | $18.68 | $18.68 | $18.07 | $18.17 | $18.17 | 19,489 |
2021-03-11 | $18.59 | $18.68 | $18.35 | $18.68 | $18.68 | 8,178 |
2021-03-10 | $18.95 | $19.09 | $18.44 | $18.57 | $18.57 | 33,909 |
2021-03-09 | $19.17 | $19.17 | $18.75 | $18.81 | $18.81 | 11,481 |
2021-03-08 | $19.77 | $19.77 | $19.00 | $19.27 | $19.27 | 34,962 |
2021-03-05 | $20.43 | $20.62 | $19.80 | $19.81 | $19.81 | 4,397 |
2021-03-04 | $20.72 | $20.78 | $19.94 | $20.66 | $20.66 | 10,812 |
2021-03-03 | $20.62 | $20.87 | $20.58 | $20.60 | $20.60 | 3,582 |
2021-03-02 | $19.97 | $20.37 | $19.96 | $20.17 | $20.17 | 7,293 |
2021-03-01 | $20.18 | $20.18 | $19.69 | $20.08 | $20.08 | 5,284 |
2021-02-26 | $19.96 | $20.91 | $19.96 | $20.91 | $20.91 | 2,726 |
2021-02-25 | $19.97 | $20.17 | $19.64 | $20.10 | $20.10 | 9,572 |
2021-02-24 | $19.63 | $19.69 | $19.55 | $19.69 | $19.69 | 1,693 |
2021-02-23 | $19.52 | $19.74 | $19.14 | $19.31 | $19.31 | 6,336 |
2021-02-22 | $19.10 | $19.95 | $19.10 | $19.67 | $19.67 | 5,925 |
2021-02-19 | $18.48 | $18.91 | $18.48 | $18.91 | $18.91 | 5,997 |
2021-02-18 | $18.54 | $18.62 | $18.37 | $18.42 | $18.42 | 4,871 |
2021-02-17 | $18.86 | $18.89 | $18.66 | $18.66 | $18.66 | 9,073 |
2021-02-16 | $18.51 | $18.74 | $18.51 | $18.70 | $18.70 | 4,674 |
2021-02-12 | $18.11 | $18.48 | $18.10 | $18.34 | $18.34 | 7,095 |
2021-02-11 | $18.03 | $18.12 | $18.03 | $18.07 | $18.07 | 2,602 |
2021-02-10 | $17.91 | $17.94 | $17.86 | $17.94 | $17.94 | 2,154 |
2021-02-09 | $18.31 | $18.31 | $18.08 | $18.08 | $18.08 | 3,814 |
2021-02-08 | $17.92 | $18.21 | $17.91 | $18.16 | $18.16 | 11,808 |
2021-02-05 | $18.03 | $18.09 | $17.76 | $17.88 | $17.88 | 7,674 |
2021-02-04 | $18.20 | $18.24 | $18.09 | $18.14 | $18.14 | 5,156 |
2021-02-03 | $18.31 | $18.39 | $18.31 | $18.35 | $18.35 | 1,144 |
2021-02-02 | $18.60 | $18.60 | $17.82 | $18.23 | $18.23 | 7,783 |
2021-02-01 | $18.62 | $18.65 | $18.30 | $18.53 | $18.53 | 1,700 |
2021-01-29 | $18.96 | $18.96 | $18.52 | $18.70 | $18.70 | 5,318 |
2021-01-28 | $18.73 | $18.73 | $18.08 | $18.51 | $18.51 | 5,032 |
2021-01-27 | $18.32 | $19.09 | $18.32 | $19.07 | $19.07 | 8,688 |
2021-01-26 | $17.91 | $18.24 | $17.91 | $18.08 | $18.08 | 6,297 |
2021-01-25 | $18.33 | $18.33 | $17.79 | $17.79 | $17.79 | 4,328 |
2021-01-22 | $18.43 | $18.43 | $18.33 | $18.33 | $18.33 | 635 |
2021-01-21 | $18.92 | $18.92 | $18.36 | $18.44 | $18.44 | 1,410 |
2021-01-20 | $9.16 | $9.20 | $9.03 | $9.09 | $18.18 | 2,280 |
2021-01-19 | $9.12 | $9.20 | $9.12 | $9.20 | $18.40 | 1,555 |
2021-01-15 | $9.27 | $9.29 | $9.10 | $9.13 | $18.25 | 8,050 |
2021-01-14 | $9.22 | $9.40 | $9.22 | $9.29 | $18.58 | 4,506 |
2021-01-13 | $9.46 | $9.46 | $9.22 | $9.24 | $18.47 | 1,429 |
2021-01-12 | $9.55 | $9.68 | $9.50 | $9.58 | $19.15 | 1,726 |
2021-01-11 | $9.43 | $9.59 | $9.43 | $9.50 | $19.00 | 3,089 |
2021-01-08 | $9.39 | $9.42 | $9.35 | $9.35 | $18.71 | 1,190 |
2021-01-07 | $9.15 | $9.49 | $9.15 | $9.48 | $18.96 | 5,184 |
2021-01-06 | $9.49 | $9.49 | $9.12 | $9.25 | $18.49 | 6,706 |
2021-01-05 | $9.64 | $9.87 | $9.64 | $9.74 | $19.48 | 5,551 |
2021-01-04 | $9.79 | $9.81 | $9.31 | $9.74 | $19.49 | 11,404 |
2020-12-31 | $9.53 | $9.68 | $9.31 | $9.31 | $18.62 | 7,146 |
2020-12-30 | $9.71 | $9.71 | $9.53 | $9.57 | $19.14 | 2,397 |
2020-12-29 | $9.56 | $9.70 | $9.53 | $9.68 | $19.37 | 4,110 |
2020-12-28 | $9.65 | $9.71 | $9.64 | $9.65 | $19.30 | 683 |
2020-12-24 | $9.84 | $9.85 | $9.77 | $9.77 | $19.53 | 396 |
2020-12-23 | $9.65 | $9.85 | $9.63 | $9.85 | $19.70 | 4,954 |
2020-12-22 | $9.79 | $9.90 | $9.79 | $9.82 | $19.64 | 2,735 |
2020-12-21 | $9.82 | $10.01 | $9.81 | $9.86 | $19.71 | 9,601 |
2020-12-18 | $9.46 | $9.67 | $9.38 | $9.60 | $19.20 | 8,304 |
2020-12-17 | $9.41 | $9.43 | $9.35 | $9.43 | $18.86 | 5,782 |
2020-12-16 | $9.28 | $9.56 | $9.19 | $9.56 | $19.11 | 6,503 |
2020-12-15 | $9.67 | $9.67 | $9.30 | $9.36 | $18.72 | 4,479 |
2020-12-14 | $9.39 | $9.72 | $9.34 | $9.72 | $19.44 | 4,031 |
2020-12-11 | $9.76 | $9.76 | $9.64 | $9.64 | $19.28 | 835 |
2020-12-10 | $9.61 | $9.70 | $9.60 | $9.64 | $19.28 | 2,226 |
2020-12-09 | $9.52 | $9.64 | $9.52 | $9.53 | $19.07 | 14,709 |
2020-12-08 | $9.59 | $9.67 | $9.45 | $9.53 | $19.06 | 4,347 |
2020-12-07 | $9.51 | $9.53 | $9.38 | $9.48 | $18.96 | 3,516 |
2020-12-04 | $9.39 | $9.64 | $9.39 | $9.59 | $19.18 | 4,376 |
2020-12-03 | $9.39 | $9.43 | $9.32 | $9.43 | $18.87 | 2,951 |
2020-12-02 | $9.47 | $9.47 | $9.09 | $9.14 | $18.28 | 2,930 |
2020-12-01 | $9.30 | $9.33 | $9.15 | $9.33 | $18.66 | 3,446 |
2020-11-30 | $9.33 | $9.51 | $9.26 | $9.49 | $18.97 | 2,111 |
2020-11-27 | $9.08 | $9.26 | $9.08 | $9.21 | $18.43 | 4,770 |
2020-11-25 | $9.13 | $9.19 | $8.92 | $8.92 | $17.84 | 9,623 |
2020-11-24 | $9.09 | $9.17 | $8.97 | $8.97 | $17.94 | 15,053 |
2020-11-23 | $9.29 | $9.35 | $9.18 | $9.28 | $18.55 | 6,792 |
2020-11-20 | $9.23 | $9.37 | $9.23 | $9.31 | $18.63 | 11,529 |
2020-11-19 | $9.19 | $9.44 | $9.19 | $9.33 | $18.66 | 6,671 |
2020-11-18 | $8.84 | $9.14 | $8.71 | $9.13 | $18.25 | 33,213 |
2020-11-17 | $8.55 | $8.79 | $8.51 | $8.79 | $17.59 | 48,261 |
2020-11-16 | $8.45 | $8.70 | $8.45 | $8.53 | $17.06 | 35,775 |
2020-11-13 | $8.74 | $8.77 | $8.66 | $8.67 | $17.33 | 11,179 |
2020-11-12 | $8.77 | $8.97 | $8.75 | $8.91 | $17.82 | 6,872 |
2020-11-11 | $8.61 | $8.65 | $8.48 | $8.63 | $17.26 | 28,681 |
2020-11-10 | $8.89 | $8.90 | $8.69 | $8.69 | $17.37 | 3,619 |
2020-11-09 | $8.77 | $8.95 | $8.34 | $8.95 | $17.89 | 4,178 |
2020-11-06 | $9.25 | $9.35 | $9.23 | $9.35 | $18.70 | 1,061 |
2020-11-05 | $9.15 | $9.31 | $9.12 | $9.30 | $18.60 | 1,649 |
2020-11-04 | $9.21 | $9.45 | $9.05 | $9.45 | $18.91 | 19,479 |
2020-11-03 | $9.21 | $9.24 | $9.11 | $9.16 | $18.32 | 6,246 |
2020-11-02 | $9.54 | $9.60 | $9.51 | $9.51 | $19.02 | 1,498 |
2020-10-30 | $10.04 | $10.07 | $9.79 | $9.99 | $19.97 | 8,610 |
2020-10-29 | $9.81 | $10.10 | $9.57 | $9.72 | $19.44 | 17,929 |
2020-10-28 | $9.57 | $9.80 | $9.33 | $9.61 | $19.22 | 15,642 |
2020-10-27 | $9.17 | $9.24 | $9.12 | $9.24 | $18.47 | 1,329 |
2020-10-26 | $9.35 | $9.39 | $9.21 | $9.27 | $18.54 | 4,178 |
2020-10-23 | $9.19 | $9.40 | $9.15 | $9.22 | $18.43 | 7,063 |
2020-10-22 | $9.46 | $9.46 | $9.25 | $9.25 | $18.50 | 6,659 |
2020-10-21 | $9.58 | $9.58 | $9.43 | $9.53 | $19.07 | 452 |
2020-10-20 | $9.52 | $9.59 | $9.41 | $9.50 | $18.99 | 5,089 |
2020-10-19 | $9.42 | $9.64 | $9.30 | $9.62 | $19.24 | 18,467 |
2020-10-16 | $9.70 | $9.70 | $9.38 | $9.43 | $18.86 | 78,566 |
2020-10-15 | $9.78 | $9.82 | $9.57 | $9.69 | $19.38 | 12,071 |
2020-10-14 | $9.58 | $9.71 | $9.54 | $9.64 | $19.29 | 1,810 |
2020-10-13 | $9.62 | $9.97 | $9.62 | $9.66 | $19.33 | 12,697 |
2020-10-12 | $9.66 | $9.66 | $9.37 | $9.55 | $19.10 | 101,020 |
2020-10-09 | $9.61 | $9.75 | $9.58 | $9.63 | $19.26 | 71,782 |
2020-10-08 | $9.81 | $9.84 | $9.61 | $9.64 | $19.27 | 6,509 |
2020-10-07 | $10.05 | $10.05 | $9.95 | $9.95 | $19.89 | 440 |
2020-10-06 | $10.28 | $10.28 | $9.88 | $10.06 | $20.13 | 662 |
2020-10-05 | $10.29 | $10.31 | $10.24 | $10.28 | $20.55 | 660 |
2020-10-02 | $10.94 | $10.94 | $10.51 | $10.51 | $21.01 | 1,246 |
2020-10-01 | $10.96 | $11.10 | $10.73 | $10.79 | $21.58 | 3,817 |
2020-09-30 | $10.99 | $11.12 | $10.95 | $10.97 | $21.94 | 2,402 |
2020-09-29 | $11.20 | $11.20 | $11.13 | $11.19 | $22.37 | 2,588 |
2020-09-28 | $11.27 | $11.27 | $11.04 | $11.17 | $22.34 | 3,820 |
2020-09-25 | $11.73 | $11.73 | $11.22 | $11.22 | $22.45 | 370 |
2020-09-24 | $11.81 | $11.99 | $11.59 | $11.59 | $23.17 | 709 |
2020-09-23 | $11.48 | $11.86 | $11.48 | $11.86 | $23.72 | 691 |
2020-09-22 | $11.40 | $11.56 | $11.35 | $11.50 | $23.00 | 1,712 |
2020-09-21 | $11.72 | $11.89 | $11.66 | $11.66 | $23.33 | 1,222 |
2020-09-18 | $11.35 | $11.52 | $11.35 | $11.49 | $22.98 | 793 |
2020-09-17 | $10.98 | $11.19 | $10.98 | $11.13 | $22.26 | 364 |
2020-09-16 | $11.00 | $11.00 | $10.84 | $10.91 | $21.82 | 528 |
2020-09-15 | $10.80 | $10.92 | $10.64 | $10.92 | $21.85 | 707 |
2020-09-14 | $11.07 | $11.07 | $11.05 | $11.05 | $22.10 | 121 |
2020-09-11 | $11.39 | $11.39 | $11.35 | $11.35 | $22.69 | 717 |
2020-09-10 | $11.18 | $11.38 | $11.18 | $11.38 | $22.76 | 222 |
2020-09-09 | $10.82 | $11.02 | $10.82 | $11.02 | $22.03 | 920 |
2020-09-08 | $11.19 | $11.28 | $11.19 | $11.27 | $22.54 | 1,723 |
2020-09-04 | $11.21 | $11.21 | $11.12 | $11.12 | $22.24 | 450 |
2020-09-03 | $10.80 | $11.02 | $10.67 | $11.02 | $22.05 | 392 |
2020-09-02 | $11.30 | $11.30 | $10.70 | $10.77 | $21.54 | 1,769 |
2020-09-01 | $11.14 | $11.54 | $11.14 | $11.53 | $23.06 | 5,297 |
2020-08-31 | $11.13 | $11.26 | $11.13 | $11.20 | $22.40 | 1,328 |
2020-08-28 | $11.42 | $11.47 | $11.25 | $11.30 | $22.60 | 1,245 |
2020-08-27 | $11.44 | $11.44 | $11.34 | $11.34 | $22.68 | 853 |
2020-08-26 | $11.28 | $11.52 | $11.28 | $11.45 | $22.89 | 2,643 |
2020-08-25 | $11.01 | $11.14 | $11.01 | $11.14 | $22.29 | 430 |
2020-08-24 | $11.23 | $11.24 | $10.95 | $10.96 | $21.93 | 2,969 |
2020-08-21 | $11.20 | $11.24 | $11.11 | $11.11 | $22.22 | 1,097 |
2020-08-20 | $11.10 | $11.19 | $11.05 | $11.17 | $22.33 | 1,807 |
2020-08-19 | $10.95 | $10.97 | $10.95 | $10.97 | $21.94 | 990 |
2020-08-18 | $10.90 | $10.90 | $10.90 | $10.90 | $21.81 | 130 |
2020-08-17 | $10.89 | $10.89 | $10.78 | $10.82 | $21.65 | 687 |
2020-08-14 | $10.73 | $10.80 | $10.73 | $10.80 | $21.60 | 3,316 |
2020-08-13 | $10.63 | $10.65 | $10.61 | $10.62 | $21.24 | 780 |
2020-08-12 | $10.80 | $11.03 | $10.52 | $10.57 | $21.13 | 3,124 |
2020-08-11 | $10.40 | $10.91 | $10.40 | $10.91 | $21.81 | 2,273 |
2020-08-10 | $10.41 | $10.45 | $10.41 | $10.45 | $20.90 | 759 |
2020-08-07 | $10.89 | $10.89 | $10.45 | $10.48 | $20.96 | 1,493 |
2020-08-06 | $10.86 | $10.86 | $10.86 | $10.86 | $21.71 | 153 |
2020-08-05 | $10.71 | $11.05 | $10.71 | $10.97 | $21.95 | 563 |
2020-08-04 | $10.95 | $10.95 | $10.73 | $10.73 | $21.47 | 823 |
2020-08-03 | $10.85 | $11.04 | $10.85 | $10.97 | $21.95 | 11,096 |
2020-07-31 | $10.86 | $10.86 | $10.74 | $10.74 | $21.48 | 796 |
2020-07-30 | $10.90 | $10.93 | $10.75 | $10.75 | $21.50 | 968 |
2020-07-29 | $10.84 | $10.84 | $10.73 | $10.73 | $21.47 | 872 |
2020-07-28 | $10.72 | $10.83 | $10.72 | $10.83 | $21.66 | 540 |
2020-07-27 | $11.03 | $11.23 | $11.03 | $11.18 | $22.36 | 1,031 |
2020-07-24 | $10.59 | $10.97 | $10.54 | $10.92 | $21.84 | 1,586 |
2020-07-23 | $10.74 | $10.88 | $10.62 | $10.78 | $21.57 | 1,758 |
2020-07-22 | $11.22 | $11.22 | $10.79 | $10.79 | $21.59 | 1,577 |
2020-07-21 | $11.22 | $11.22 | $11.15 | $11.15 | $22.30 | 286 |
2020-07-20 | $10.95 | $11.24 | $10.95 | $11.23 | $22.46 | 2,843 |
2020-07-17 | $11.05 | $11.05 | $10.93 | $10.93 | $21.86 | 404 |
2020-07-16 | $11.66 | $11.70 | $11.42 | $11.42 | $22.84 | 2,084 |
2020-07-15 | $11.39 | $11.72 | $11.36 | $11.72 | $23.44 | 359 |
2020-07-14 | $11.63 | $11.74 | $11.61 | $11.61 | $23.22 | 1,248 |
2020-07-13 | $11.90 | $11.92 | $11.66 | $11.85 | $23.70 | 2,660 |
2020-07-10 | $12.01 | $12.01 | $11.83 | $11.90 | $23.80 | 1,186 |
2020-07-09 | $12.49 | $12.50 | $12.36 | $12.36 | $24.72 | 212 |
2020-07-08 | $12.17 | $12.27 | $12.04 | $12.04 | $24.08 | 1,511 |
2020-07-07 | $12.49 | $12.49 | $12.20 | $12.20 | $24.40 | 1,743 |
2020-07-06 | $11.69 | $12.13 | $11.64 | $12.13 | $24.26 | 1,849 |
2020-07-02 | $11.60 | $11.90 | $11.60 | $11.90 | $23.80 | 1,300 |
2020-07-01 | $12.25 | $12.25 | $11.78 | $11.88 | $23.76 | 2,850 |
2020-06-30 | $12.46 | $12.63 | $12.39 | $12.41 | $24.82 | 7,453 |
2020-06-29 | $13.04 | $13.29 | $12.65 | $12.65 | $25.31 | 6,230 |
2020-06-26 | $12.77 | $13.26 | $12.66 | $13.10 | $26.20 | 4,754 |
2020-06-25 | $12.68 | $13.15 | $12.68 | $12.85 | $25.70 | 1,455 |
2020-06-24 | $12.51 | $12.80 | $12.39 | $12.55 | $25.10 | 11,050 |
2020-06-23 | $11.91 | $12.32 | $11.91 | $12.32 | $24.64 | 1,223 |
2020-06-22 | $12.48 | $12.49 | $11.99 | $12.03 | $24.06 | 2,883 |
2020-06-19 | $11.61 | $12.28 | $11.61 | $12.28 | $24.56 | 2,274 |
2020-06-18 | $11.69 | $11.87 | $11.67 | $11.67 | $23.34 | 667 |
2020-06-17 | $11.78 | $11.78 | $11.53 | $11.57 | $23.14 | 10,736 |
2020-06-16 | $11.09 | $11.63 | $11.09 | $11.63 | $23.26 | 5,168 |
2020-06-15 | $12.25 | $12.37 | $11.52 | $11.69 | $23.38 | 7,477 |
2020-06-12 | $11.58 | $12.01 | $11.58 | $11.85 | $23.70 | 14,567 |
2020-06-11 | $11.34 | $11.93 | $11.34 | $11.82 | $23.64 | 2,764 |
2020-06-10 | $10.60 | $10.97 | $10.60 | $10.88 | $21.76 | 2,439 |
2020-06-09 | $10.56 | $10.87 | $10.56 | $10.60 | $21.20 | 5,013 |
2020-06-08 | $10.61 | $10.65 | $10.34 | $10.34 | $20.68 | 7,872 |
2020-06-05 | $11.10 | $11.10 | $10.57 | $10.91 | $21.82 | 4,067 |
2020-06-04 | $11.02 | $11.43 | $11.02 | $11.32 | $22.64 | 7,890 |
2020-06-03 | $10.97 | $10.97 | $10.77 | $10.84 | $21.68 | 5,248 |
2020-06-02 | $11.40 | $11.40 | $11.09 | $11.10 | $22.20 | 2,701 |
2020-06-01 | $11.69 | $11.69 | $11.23 | $11.25 | $22.50 | 5,568 |
2020-05-29 | $11.72 | $11.80 | $11.51 | $11.51 | $23.02 | 2,063 |
2020-05-28 | $11.93 | $11.93 | $11.69 | $11.70 | $23.40 | 2,225 |
2020-05-27 | $12.51 | $12.68 | $12.40 | $12.41 | $24.82 | 574 |
2020-05-26 | $12.49 | $12.71 | $12.19 | $12.71 | $25.42 | 2,903 |
2020-05-22 | $13.24 | $13.24 | $12.92 | $12.92 | $25.84 | 1,498 |
2020-05-21 | $12.88 | $13.20 | $12.88 | $13.19 | $26.38 | 486 |
2020-05-20 | $12.71 | $12.96 | $12.67 | $12.94 | $25.88 | 1,368 |
2020-05-19 | $12.84 | $13.02 | $12.67 | $13.02 | $26.04 | 1,502 |
2020-05-18 | $12.92 | $13.02 | $12.51 | $12.62 | $25.24 | 4,813 |
2020-05-15 | $14.00 | $14.23 | $13.75 | $13.86 | $27.72 | 2,462 |
2020-05-14 | $14.02 | $14.41 | $13.50 | $13.54 | $27.08 | 14,931 |
2020-05-13 | $13.99 | $14.11 | $13.72 | $13.86 | $27.72 | 3,546 |
2020-05-12 | $13.46 | $13.57 | $13.15 | $13.51 | $27.02 | 1,352 |
2020-05-11 | $13.51 | $13.73 | $13.21 | $13.23 | $26.46 | 2,185 |
2020-05-08 | $13.54 | $13.54 | $13.06 | $13.19 | $26.38 | 2,552 |
2020-05-07 | $13.80 | $13.80 | $13.35 | $13.76 | $27.52 | 4,072 |
2020-05-06 | $13.21 | $13.85 | $13.21 | $13.85 | $27.70 | 2,269 |
2020-05-05 | $12.89 | $12.91 | $12.70 | $12.91 | $25.82 | 2,114 |
2020-05-04 | $14.18 | $14.18 | $13.05 | $13.13 | $26.26 | 21,095 |
2020-05-01 | $13.35 | $13.60 | $13.22 | $13.45 | $26.90 | 16,496 |
2020-04-30 | $12.54 | $13.07 | $12.53 | $12.69 | $25.38 | 2,135 |
2020-04-29 | $11.72 | $12.19 | $11.72 | $12.16 | $24.32 | 4,007 |
2020-04-28 | $11.60 | $12.08 | $11.45 | $12.03 | $24.06 | 3,176 |
2020-04-27 | $12.19 | $12.19 | $11.95 | $12.05 | $24.10 | 2,389 |
2020-04-24 | $12.60 | $12.75 | $12.35 | $12.35 | $24.70 | 4,507 |
2020-04-23 | $11.64 | $12.58 | $11.64 | $12.55 | $25.10 | 2,628 |
2020-04-22 | $13.02 | $13.02 | $12.04 | $12.10 | $24.20 | 2,064 |
2020-04-21 | $12.83 | $13.11 | $12.66 | $12.84 | $25.68 | 7,068 |
2020-04-20 | $12.02 | $12.55 | $11.90 | $12.49 | $24.98 | 4,709 |
2020-04-17 | $11.99 | $12.15 | $11.65 | $11.65 | $23.30 | 4,243 |
2020-04-16 | $12.52 | $12.72 | $12.25 | $12.38 | $24.76 | 7,576 |
2020-04-15 | $12.15 | $12.49 | $12.15 | $12.44 | $24.88 | 127,080 |
2020-04-14 | $12.10 | $12.42 | $11.55 | $11.58 | $23.16 | 14,590 |
2020-04-13 | $11.87 | $12.49 | $11.79 | $12.37 | $24.74 | 7,805 |
2020-04-09 | $12.31 | $12.31 | $11.31 | $11.57 | $23.14 | 19,203 |
2020-04-08 | $14.19 | $14.30 | $12.50 | $12.74 | $25.48 | 14,925 |
2020-04-07 | $13.04 | $14.21 | $12.90 | $14.21 | $28.42 | 3,589 |
2020-04-06 | $15.17 | $15.17 | $13.56 | $13.92 | $27.84 | 6,654 |
2020-04-03 | $15.41 | $16.54 | $15.41 | $16.53 | $33.06 | 9,693 |
2020-04-02 | $17.00 | $17.00 | $15.27 | $15.61 | $31.22 | 6,917 |
2020-04-01 | $16.27 | $17.08 | $15.67 | $16.48 | $32.96 | 10,303 |
2020-03-31 | $14.13 | $14.98 | $13.87 | $14.70 | $29.40 | 14,277 |
2020-03-30 | $14.46 | $14.56 | $13.63 | $13.63 | $27.26 | 10,245 |
2020-03-27 | $15.50 | $15.75 | $14.08 | $14.60 | $29.20 | 20,902 |
2020-03-26 | $17.80 | $17.99 | $14.39 | $14.80 | $29.60 | 17,646 |
2020-03-25 | $18.31 | $19.70 | $16.70 | $17.84 | $35.68 | 9,094 |
2020-03-24 | $21.02 | $22.79 | $18.43 | $18.50 | $36.98 | 11,242 |
2020-03-23 | $22.00 | $25.34 | $22.00 | $23.60 | $47.17 | 43,088 |
2020-03-20 | $18.97 | $21.90 | $18.80 | $21.75 | $43.47 | 14,084 |
2020-03-19 | $18.25 | $18.97 | $17.80 | $18.81 | $37.60 | 11,366 |
2020-03-18 | $18.03 | $18.50 | $16.40 | $17.10 | $34.18 | 3,142 |
2020-03-17 | $19.70 | $19.90 | $15.62 | $15.90 | $31.78 | 5,703 |
2020-03-16 | $18.21 | $21.72 | $18.21 | $19.77 | $39.51 | 25,340 |
2020-03-13 | $18.02 | $19.77 | $16.82 | $17.03 | $34.04 | 3,256 |
2020-03-12 | $16.90 | $19.26 | $16.90 | $19.24 | $38.45 | 11,269 |
2020-03-11 | $15.18 | $16.31 | $15.16 | $16.11 | $32.20 | 10,364 |
2020-03-10 | $13.73 | $15.54 | $13.70 | $14.57 | $29.12 | 9,144 |
2020-03-09 | $14.60 | $15.09 | $13.76 | $14.71 | $29.40 | 5,233 |
2020-03-06 | $13.99 | $14.16 | $13.34 | $13.34 | $26.66 | 25,595 |
2020-03-05 | $13.17 | $13.22 | $13.13 | $13.20 | $26.38 | 2,015 |
2020-03-04 | $13.73 | $13.74 | $12.77 | $12.77 | $25.52 | 5,153 |
2020-03-03 | $14.10 | $14.43 | $13.39 | $14.23 | $28.44 | 5,797 |
2020-03-02 | $15.91 | $15.91 | $14.06 | $14.07 | $28.12 | 10,127 |
2020-02-28 | $15.25 | $16.39 | $15.25 | $15.92 | $31.82 | 31,284 |
2020-02-27 | $13.73 | $14.77 | $13.61 | $14.77 | $29.52 | 47,771 |
2020-02-26 | $13.46 | $13.57 | $13.07 | $13.57 | $27.12 | 10,003 |
2020-02-25 | $12.70 | $13.36 | $12.69 | $13.32 | $26.62 | 28,421 |
2020-02-24 | $12.46 | $12.78 | $12.46 | $12.74 | $25.46 | 10,285 |
2020-02-21 | $12.59 | $12.59 | $12.36 | $12.47 | $24.92 | 1,110 |
2020-02-20 | $12.87 | $12.87 | $12.46 | $12.46 | $24.90 | 10,684 |
2020-02-19 | $12.32 | $12.49 | $12.32 | $12.49 | $24.96 | 3,074 |
2020-02-18 | $12.40 | $12.40 | $12.23 | $12.31 | $24.60 | 10,474 |
2020-02-14 | $12.53 | $12.53 | $12.40 | $12.40 | $24.78 | 4,466 |
2020-02-13 | $12.77 | $12.77 | $12.56 | $12.60 | $25.18 | 15,338 |
2020-02-12 | $12.97 | $12.97 | $12.88 | $12.89 | $25.76 | 184 |
2020-02-11 | $12.92 | $12.93 | $12.88 | $12.93 | $25.84 | 731 |
2020-02-10 | $12.92 | $13.11 | $12.92 | $13.03 | $26.04 | 1,873 |
2020-02-07 | $12.96 | $13.08 | $12.95 | $13.08 | $26.14 | 2,908 |
2020-02-06 | $12.99 | $13.07 | $12.97 | $13.01 | $26.00 | 2,625 |
2020-02-05 | $13.11 | $13.16 | $12.99 | $13.04 | $26.06 | 4,362 |
2020-02-04 | $12.85 | $13.11 | $12.85 | $13.11 | $26.20 | 3,979 |
2020-02-03 | $12.95 | $13.00 | $12.87 | $12.93 | $25.84 | 7,982 |
2020-01-31 | $12.88 | $13.10 | $12.86 | $12.98 | $25.94 | 3,233 |
2020-01-30 | $13.13 | $13.16 | $12.83 | $12.83 | $25.63 | 10,294 |
2020-01-29 | $13.24 | $13.27 | $13.06 | $13.08 | $26.14 | 10,642 |
2020-01-28 | $13.30 | $13.30 | $13.08 | $13.15 | $26.28 | 7,120 |
2020-01-27 | $13.25 | $13.33 | $13.17 | $13.27 | $26.52 | 3,876 |
2020-01-24 | $13.31 | $13.31 | $13.11 | $13.19 | $26.36 | 7,857 |
2020-01-23 | $13.40 | $13.47 | $13.25 | $13.25 | $26.48 | 3,751 |
2020-01-22 | $13.49 | $13.49 | $13.41 | $13.44 | $26.86 | 1,048 |
2020-01-21 | $13.77 | $13.77 | $13.55 | $13.55 | $27.08 | 347 |
2020-01-17 | $13.97 | $13.97 | $13.73 | $13.74 | $27.46 | 3,135 |
2020-01-16 | $14.08 | $14.08 | $13.91 | $13.96 | $27.90 | 2,624 |
2020-01-15 | $14.30 | $14.30 | $14.12 | $14.15 | $28.28 | 7,600 |
2020-01-14 | $14.69 | $14.69 | $14.52 | $14.52 | $29.02 | 1,896 |
2020-01-13 | $14.90 | $14.90 | $14.57 | $14.57 | $29.12 | 212 |
2020-01-10 | $14.71 | $14.80 | $14.71 | $14.77 | $29.52 | 1,775 |
2020-01-09 | $14.94 | $14.94 | $14.80 | $14.85 | $29.68 | 5,146 |
2020-01-08 | $14.98 | $14.98 | $14.98 | $14.98 | $29.94 | 70 |
2020-01-07 | $15.00 | $15.12 | $14.97 | $15.00 | $29.98 | 2,684 |
2020-01-06 | $14.97 | $14.97 | $14.86 | $14.93 | $29.84 | 853 |
2020-01-03 | $14.92 | $14.99 | $14.88 | $14.98 | $29.94 | 3,126 |
2020-01-02 | $14.73 | $15.09 | $14.70 | $15.00 | $29.98 | 5,804 |
2019-12-31 | $14.70 | $14.78 | $14.62 | $14.62 | $29.22 | 4,306 |
2019-12-30 | $14.80 | $14.85 | $14.77 | $14.77 | $29.52 | 4,757 |
2019-12-27 | $14.77 | $14.77 | $14.77 | $14.77 | $29.52 | 229 |
2019-12-26 | $14.83 | $14.90 | $14.81 | $14.86 | $29.70 | 2,410 |
2019-12-24 | $15.05 | $15.05 | $14.88 | $14.88 | $29.74 | 3,640 |
2019-12-23 | $14.80 | $14.95 | $14.71 | $14.93 | $29.82 | 1,261 |
2019-12-20 | $14.72 | $14.72 | $14.61 | $14.61 | $29.18 | 2,002 |
2019-12-19 | $14.79 | $14.90 | $14.79 | $14.83 | $29.62 | 43,615 |
2019-12-18 | $14.96 | $14.96 | $14.79 | $14.79 | $29.54 | 1,276 |
2019-12-17 | $14.83 | $14.94 | $14.79 | $14.94 | $29.84 | 4,248 |
2019-12-16 | $15.49 | $15.49 | $15.07 | $15.07 | $30.10 | 3,495 |
2019-12-13 | $15.45 | $15.45 | $15.39 | $15.39 | $30.74 | 728 |
2019-12-12 | $15.75 | $15.75 | $15.64 | $15.64 | $31.24 | 208 |
2019-12-11 | $15.54 | $15.59 | $15.54 | $15.54 | $31.04 | 743 |
2019-12-10 | $15.65 | $15.65 | $15.61 | $15.64 | $31.24 | 493 |
2019-12-09 | $15.56 | $15.61 | $15.56 | $15.61 | $31.18 | 732 |
2019-12-06 | $15.49 | $15.51 | $15.38 | $15.50 | $30.96 | 1,236 |
2019-12-05 | $15.40 | $15.58 | $15.40 | $15.42 | $30.80 | 4,203 |
2019-12-04 | $15.53 | $15.55 | $15.46 | $15.49 | $30.94 | 3,294 |
2019-12-03 | $15.67 | $15.79 | $15.66 | $15.67 | $31.30 | 2,487 |
2019-12-02 | $15.82 | $15.99 | $15.64 | $15.77 | $31.50 | 3,087 |
2019-11-29 | $15.55 | $15.61 | $15.55 | $15.60 | $31.16 | 550 |
2019-11-27 | $15.58 | $15.66 | $15.49 | $15.49 | $30.94 | 7,887 |
2019-11-26 | $15.58 | $15.67 | $15.55 | $15.55 | $31.06 | 663 |
2019-11-25 | $15.42 | $15.71 | $15.42 | $15.68 | $31.32 | 2,091 |
2019-11-22 | $15.72 | $15.80 | $15.60 | $15.60 | $31.16 | 816 |
2019-11-21 | $15.42 | $15.67 | $15.42 | $15.60 | $31.16 | 1,055 |
2019-11-20 | $15.58 | $15.70 | $15.48 | $15.50 | $30.96 | 2,743 |
2019-11-19 | $15.75 | $15.75 | $15.61 | $15.67 | $31.30 | 391 |
2019-11-18 | $15.51 | $15.65 | $15.40 | $15.65 | $31.26 | 7,060 |
2019-11-15 | $15.82 | $15.85 | $15.70 | $15.70 | $31.36 | 1,736 |
2019-11-14 | $15.78 | $15.78 | $15.56 | $15.76 | $31.48 | 2,998 |
2019-11-13 | $16.25 | $16.25 | $15.80 | $15.86 | $31.68 | 3,378 |
2019-11-12 | $16.30 | $16.38 | $16.27 | $16.28 | $32.52 | 3,266 |
2019-11-11 | $16.16 | $16.37 | $16.10 | $16.33 | $32.62 | 4,260 |
2019-11-08 | $16.15 | $16.36 | $16.04 | $16.18 | $32.32 | 4,505 |
2019-11-07 | $15.80 | $16.21 | $15.80 | $16.09 | $32.14 | 10,410 |
2019-11-06 | $15.58 | $15.64 | $15.49 | $15.61 | $31.18 | 3,992 |
2019-11-05 | $15.45 | $15.67 | $15.45 | $15.67 | $31.30 | 3,081 |
2019-11-04 | $15.10 | $15.49 | $15.08 | $15.37 | $30.70 | 5,310 |
2019-11-01 | $14.86 | $14.99 | $14.86 | $14.99 | $29.94 | 22,983 |
2019-10-31 | $15.06 | $15.08 | $14.90 | $14.95 | $29.86 | 4,600 |
2019-10-30 | $15.17 | $15.20 | $15.00 | $15.06 | $30.08 | 4,996 |
2019-10-29 | $15.38 | $15.41 | $15.32 | $15.32 | $30.60 | 5,828 |
2019-10-28 | $14.95 | $15.38 | $14.95 | $15.37 | $30.70 | 1,707 |
2019-10-25 | $14.82 | $15.06 | $14.82 | $14.94 | $29.84 | 3,283 |
2019-10-24 | $14.70 | $14.74 | $14.61 | $14.66 | $29.28 | 4,761 |
2019-10-23 | $14.82 | $14.86 | $14.71 | $14.78 | $29.52 | 7,600 |
2019-10-22 | $14.85 | $14.94 | $14.79 | $14.91 | $29.78 | 1,771 |
2019-10-21 | $15.15 | $15.15 | $14.95 | $14.95 | $29.86 | 10,869 |
2019-10-18 | $15.26 | $15.26 | $15.10 | $15.10 | $30.16 | 2,785 |
2019-10-17 | $15.27 | $15.31 | $15.18 | $15.18 | $30.32 | 1,736 |
2019-10-16 | $15.48 | $15.48 | $15.33 | $15.33 | $30.62 | 6,640 |
2019-10-15 | $15.26 | $15.42 | $15.23 | $15.31 | $30.58 | 20,904 |
2019-10-14 | $15.08 | $15.35 | $15.05 | $15.25 | $30.46 | 3,764 |
2019-10-11 | $15.06 | $15.16 | $14.92 | $15.05 | $30.06 | 6,346 |
2019-10-10 | $15.17 | $15.24 | $14.95 | $15.02 | $30.00 | 3,967 |
2019-10-09 | $15.02 | $15.06 | $14.88 | $14.95 | $29.86 | 4,607 |
2019-10-08 | $14.93 | $15.08 | $14.86 | $15.08 | $30.12 | 26,294 |
2019-10-07 | $14.82 | $14.82 | $14.75 | $14.79 | $29.54 | 6,032 |
2019-10-04 | $14.97 | $15.05 | $14.68 | $14.69 | $29.34 | 7,772 |
2019-10-03 | $15.19 | $15.21 | $15.18 | $15.19 | $30.34 | 1,790 |
2019-10-02 | $15.05 | $15.22 | $15.05 | $15.22 | $30.40 | 7,929 |
2019-10-01 | $14.75 | $14.92 | $14.75 | $14.83 | $29.62 | 3,273 |
2019-09-30 | $14.68 | $14.74 | $14.68 | $14.68 | $29.32 | 2,557 |
2019-09-27 | $14.84 | $14.88 | $14.77 | $14.77 | $29.50 | 2,094 |
2019-09-26 | $14.70 | $14.72 | $14.56 | $14.65 | $29.26 | 3,912 |
2019-09-25 | $14.74 | $14.89 | $14.74 | $14.77 | $29.50 | 1,732 |
2019-09-24 | $15.18 | $15.25 | $14.68 | $14.80 | $29.47 | 4,041 |
2019-09-23 | $15.00 | $15.15 | $15.00 | $15.11 | $30.09 | 964 |
2019-09-20 | $15.18 | $15.18 | $15.12 | $15.14 | $30.15 | 2,651 |
2019-09-19 | $15.29 | $15.32 | $15.24 | $15.24 | $30.35 | 2,450 |
2019-09-18 | $15.43 | $15.45 | $15.32 | $15.39 | $30.65 | 3,642 |
2019-09-17 | $15.76 | $15.76 | $15.50 | $15.53 | $30.93 | 2,445 |
2019-09-16 | $15.80 | $15.82 | $15.71 | $15.78 | $31.42 | 1,809 |
2019-09-13 | $15.68 | $15.77 | $15.61 | $15.73 | $31.33 | 692 |
2019-09-12 | $15.59 | $15.66 | $15.53 | $15.61 | $31.09 | 1,706 |
2019-09-11 | $16.14 | $16.14 | $15.69 | $15.70 | $31.27 | 3,355 |
2019-09-10 | $16.05 | $16.18 | $16.05 | $16.06 | $31.98 | 2,027 |
2019-09-09 | $16.04 | $16.05 | $16.02 | $16.02 | $31.90 | 1,315 |
2019-09-06 | $15.62 | $15.88 | $15.62 | $15.88 | $31.62 | 1,227 |
2019-09-05 | $15.62 | $15.80 | $15.59 | $15.75 | $31.36 | 4,179 |
2019-09-04 | $15.39 | $15.51 | $15.39 | $15.43 | $30.73 | 903 |
2019-09-03 | $15.99 | $15.99 | $15.49 | $15.49 | $30.85 | 3,093 |
2019-08-30 | $15.99 | $15.99 | $15.90 | $15.96 | $31.78 | 1,374 |
2019-08-29 | $16.06 | $16.12 | $16.05 | $16.05 | $31.96 | 1,711 |
2019-08-28 | $16.15 | $16.23 | $16.15 | $16.20 | $32.26 | 659 |
2019-08-27 | $16.05 | $16.14 | $16.02 | $16.14 | $32.14 | 1,411 |
2019-08-26 | $16.65 | $16.65 | $16.21 | $16.21 | $32.28 | 480 |
2019-08-23 | $16.13 | $16.68 | $16.08 | $16.66 | $33.18 | 2,577 |
2019-08-22 | $16.27 | $16.39 | $16.21 | $16.21 | $32.28 | 2,140 |
2019-08-21 | $16.47 | $16.47 | $16.25 | $16.25 | $32.36 | 869 |
2019-08-20 | $16.51 | $16.51 | $16.42 | $16.47 | $32.80 | 226 |
2019-08-19 | $16.57 | $16.57 | $16.28 | $16.31 | $32.48 | 3,164 |
2019-08-16 | $16.59 | $16.64 | $16.53 | $16.57 | $33.00 | 3,099 |
2019-08-15 | $17.20 | $17.20 | $16.66 | $16.72 | $33.30 | 5,347 |
2019-08-14 | $16.94 | $17.16 | $16.77 | $17.16 | $34.17 | 5,119 |
2019-08-13 | $17.02 | $17.16 | $16.86 | $16.94 | $33.73 | 4,719 |
2019-08-12 | $16.91 | $17.05 | $16.89 | $17.05 | $33.95 | 2,647 |
2019-08-09 | $16.83 | $16.86 | $16.82 | $16.84 | $33.54 | 3,555 |
2019-08-08 | $17.25 | $17.30 | $16.80 | $16.87 | $33.60 | 1,405 |
2019-08-07 | $18.42 | $18.42 | $17.08 | $17.19 | $34.23 | 1,279 |
2019-08-06 | $17.78 | $17.95 | $17.26 | $17.31 | $34.47 | 3,022 |
2019-08-05 | $17.05 | $17.85 | $17.05 | $17.71 | $35.27 | 4,101 |
2019-08-02 | $17.20 | $17.21 | $17.20 | $17.21 | $34.27 | 80 |
2019-08-01 | $17.27 | $17.27 | $17.04 | $17.21 | $34.27 | 1,619 |
2019-07-31 | $17.32 | $17.52 | $17.20 | $17.52 | $34.89 | 3,642 |
2019-07-30 | $17.14 | $17.48 | $17.07 | $17.39 | $34.63 | 7,879 |
2019-07-29 | $17.20 | $17.35 | $17.13 | $17.14 | $34.13 | 645 |
2019-07-26 | $17.50 | $17.50 | $17.23 | $17.33 | $34.51 | 4,237 |
2019-07-25 | $17.43 | $17.62 | $17.43 | $17.51 | $34.87 | 553 |
2019-07-24 | $17.49 | $17.49 | $17.36 | $17.36 | $34.57 | 1,368 |
2019-07-23 | $17.47 | $17.47 | $17.25 | $17.36 | $34.57 | 772 |
2019-07-22 | $17.15 | $17.27 | $17.15 | $17.19 | $34.23 | 1,150 |
2019-07-19 | $16.72 | $17.09 | $16.72 | $17.09 | $34.03 | 2,928 |
2019-07-18 | $17.05 | $17.07 | $16.66 | $16.66 | $33.18 | 5,467 |
2019-07-17 | $16.80 | $16.95 | $16.75 | $16.84 | $33.54 | 5,165 |
2019-07-16 | $16.83 | $17.08 | $16.83 | $17.04 | $33.93 | 3,780 |
2019-07-15 | $16.89 | $16.90 | $16.81 | $16.86 | $33.58 | 2,801 |
2019-07-12 | $16.93 | $17.07 | $16.92 | $16.92 | $33.69 | 4,069 |
2019-07-11 | $16.67 | $16.91 | $16.67 | $16.75 | $33.36 | 540 |
2019-07-10 | $16.79 | $16.79 | $16.56 | $16.70 | $33.26 | 2,757 |
2019-07-09 | $16.92 | $17.01 | $16.79 | $16.79 | $33.44 | 1,309 |
2019-07-08 | $16.76 | $17.01 | $16.70 | $16.85 | $33.56 | 2,934 |
2019-07-05 | $17.12 | $17.33 | $16.91 | $16.91 | $33.67 | 4,065 |
2019-07-03 | $16.93 | $16.93 | $16.69 | $16.85 | $33.56 | 1,249 |
2019-07-02 | $17.14 | $17.20 | $17.03 | $17.10 | $34.05 | 2,290 |
2019-07-01 | $17.46 | $17.78 | $17.46 | $17.51 | $34.87 | 2,710 |
2019-06-28 | $17.50 | $17.52 | $17.28 | $17.42 | $34.69 | 2,538 |
2019-06-27 | $17.59 | $17.71 | $17.49 | $17.62 | $35.09 | 9,394 |
2019-06-26 | $17.24 | $17.57 | $17.21 | $17.57 | $34.99 | 3,468 |
2019-06-25 | $16.68 | $16.85 | $16.68 | $16.85 | $33.56 | 668 |
2019-06-24 | $16.81 | $16.81 | $16.68 | $16.73 | $33.22 | 397 |
2019-06-21 | $16.96 | $17.04 | $16.68 | $16.69 | $33.14 | 4,301 |
2019-06-20 | $16.89 | $17.12 | $16.79 | $16.79 | $33.34 | 2,187 |
2019-06-19 | $17.43 | $17.43 | $16.93 | $17.02 | $33.80 | 3,056 |
2019-06-18 | $17.35 | $17.49 | $17.35 | $17.35 | $34.45 | 1,340 |
2019-06-17 | $17.17 | $17.34 | $17.17 | $17.23 | $34.21 | 1,762 |
2019-06-14 | $17.32 | $17.32 | $17.06 | $17.07 | $33.89 | 1,209 |
2019-06-13 | $17.44 | $17.59 | $17.44 | $17.45 | $34.65 | 7,301 |
2019-06-12 | $17.90 | $17.90 | $17.51 | $17.55 | $34.85 | 3,992 |
2019-06-11 | $17.67 | $18.09 | $17.67 | $17.99 | $35.72 | 3,760 |
2019-06-10 | $17.83 | $17.89 | $17.72 | $17.78 | $35.30 | 4,957 |
2019-06-07 | $17.25 | $17.52 | $16.93 | $17.52 | $34.78 | 9,454 |
2019-06-06 | $17.40 | $17.47 | $17.22 | $17.29 | $34.33 | 2,910 |
2019-06-05 | $18.13 | $18.13 | $17.39 | $17.44 | $34.63 | 3,696 |
2019-06-04 | $18.25 | $18.55 | $18.20 | $18.20 | $36.14 | 6,487 |
2019-06-03 | $18.54 | $18.57 | $18.24 | $18.24 | $36.22 | 270 |
2019-05-31 | $18.93 | $18.93 | $18.59 | $18.63 | $36.99 | 3,503 |
2019-05-30 | $18.85 | $18.95 | $18.62 | $18.89 | $37.51 | 4,145 |
2019-05-29 | $18.26 | $18.83 | $18.26 | $18.82 | $37.37 | 5,975 |
2019-05-28 | $17.54 | $18.28 | $17.54 | $18.26 | $36.26 | 5,499 |
2019-05-24 | $17.69 | $17.70 | $17.52 | $17.69 | $35.12 | 3,722 |
2019-05-23 | $17.87 | $17.87 | $17.69 | $17.69 | $35.12 | 2,556 |
2019-05-22 | $18.13 | $18.13 | $17.86 | $17.86 | $35.46 | 1,594 |
2019-05-21 | $18.15 | $18.19 | $17.98 | $18.19 | $36.12 | 1,378 |
2019-05-20 | $18.16 | $18.21 | $18.05 | $18.21 | $36.16 | 1,093 |
2019-05-17 | $18.46 | $18.46 | $18.13 | $18.25 | $36.24 | 9,678 |
2019-05-16 | $18.36 | $18.48 | $18.36 | $18.48 | $36.69 | 101 |
2019-05-15 | $18.56 | $18.68 | $18.56 | $18.68 | $37.09 | 205 |
2019-05-14 | $18.45 | $18.65 | $18.41 | $18.65 | $37.03 | 566 |
2019-05-13 | $18.80 | $18.80 | $18.31 | $18.32 | $36.38 | 1,084 |
2019-05-10 | $19.45 | $19.45 | $18.78 | $18.80 | $37.33 | 1,899 |
2019-05-09 | $19.39 | $19.57 | $19.30 | $19.38 | $38.48 | 4,532 |
2019-05-08 | $19.23 | $19.33 | $19.19 | $19.33 | $38.38 | 1,762 |
2019-05-07 | $18.77 | $18.83 | $18.73 | $18.83 | $37.39 | 2,965 |
2019-05-06 | $18.43 | $18.75 | $18.43 | $18.70 | $37.13 | 244 |
2019-05-03 | $18.97 | $18.97 | $18.51 | $18.60 | $36.93 | 1,139 |
2019-05-02 | $18.90 | $18.94 | $18.61 | $18.79 | $37.31 | 316 |
2019-05-01 | $18.51 | $18.65 | $18.51 | $18.65 | $37.03 | 1,443 |
2019-04-30 | $18.31 | $18.31 | $18.31 | $18.31 | $36.36 | 27 |
2019-04-29 | $18.87 | $18.87 | $18.87 | $18.87 | $37.47 | 2 |
2019-04-26 | $18.49 | $18.63 | $18.34 | $18.63 | $36.99 | 2,176 |
2019-04-25 | $18.67 | $18.79 | $18.67 | $18.70 | $37.13 | 1,501 |
2019-04-24 | $18.82 | $18.88 | $18.82 | $18.88 | $37.49 | 819 |
2019-04-23 | $19.24 | $19.24 | $19.11 | $19.11 | $37.94 | 664 |
2019-04-22 | $19.23 | $19.23 | $19.23 | $19.23 | $38.18 | 1 |
2019-04-18 | $19.12 | $19.15 | $19.00 | $19.14 | $38.00 | 650 |
2019-04-17 | $19.16 | $19.25 | $19.09 | $19.25 | $38.22 | 1,595 |
2019-04-16 | $18.71 | $19.21 | $18.71 | $19.12 | $37.96 | 1,399 |
2019-04-15 | $18.54 | $18.70 | $18.52 | $18.61 | $36.95 | 1,855 |
2019-04-12 | $18.92 | $18.92 | $18.65 | $18.65 | $37.03 | 1,143 |
2019-04-11 | $18.95 | $18.98 | $18.82 | $18.82 | $37.37 | 5,798 |
2019-04-10 | $18.66 | $19.01 | $18.66 | $19.01 | $37.75 | 647 |
2019-04-09 | $18.98 | $19.03 | $18.91 | $18.93 | $37.59 | 1,084 |
2019-04-08 | $18.81 | $19.00 | $18.77 | $18.94 | $37.61 | 6,536 |
2019-04-05 | $19.03 | $19.03 | $18.72 | $18.72 | $37.17 | 2,068 |
2019-04-04 | $19.00 | $19.23 | $18.85 | $19.04 | $37.81 | 3,071 |
2019-04-03 | $19.00 | $19.00 | $18.79 | $18.89 | $37.51 | 1,177 |
2019-04-02 | $18.72 | $19.00 | $18.72 | $18.85 | $37.43 | 565 |
2019-04-01 | $18.50 | $19.08 | $18.50 | $18.80 | $37.33 | 2,385 |
2019-03-29 | $18.80 | $18.89 | $18.60 | $18.63 | $36.99 | 2,273 |
2019-03-28 | $18.53 | $18.88 | $18.26 | $18.78 | $37.29 | 3,735 |
2019-03-27 | $18.34 | $18.37 | $18.30 | $18.37 | $36.48 | 866 |
2019-03-26 | $18.33 | $18.33 | $18.14 | $18.14 | $36.02 | 1,205 |
2019-03-25 | $18.49 | $18.49 | $18.33 | $18.34 | $36.42 | 1,083 |
2019-03-22 | $18.43 | $18.43 | $18.23 | $18.38 | $36.49 | 5,700 |
2019-03-21 | $18.85 | $18.85 | $18.65 | $18.65 | $37.03 | 861 |
2019-03-20 | $19.04 | $19.18 | $18.76 | $19.06 | $37.85 | 1,497 |
2019-03-19 | $18.97 | $19.31 | $18.95 | $19.26 | $38.20 | 1,974 |
2019-03-18 | $18.88 | $18.88 | $18.78 | $18.79 | $37.26 | 991 |
2019-03-15 | $18.67 | $18.89 | $18.55 | $18.67 | $37.02 | 1,431 |
2019-03-14 | $18.76 | $18.85 | $18.62 | $18.81 | $37.30 | 991 |
2019-03-13 | $18.79 | $18.82 | $18.70 | $18.82 | $37.32 | 2,923 |
2019-03-12 | $19.07 | $19.07 | $18.80 | $18.84 | $37.36 | 3,658 |
2019-03-11 | $19.34 | $19.34 | $18.98 | $18.98 | $37.64 | 6,242 |
2019-03-08 | $19.66 | $19.66 | $19.34 | $19.34 | $38.35 | 1,265 |
2019-03-07 | $19.44 | $19.50 | $19.36 | $19.49 | $38.65 | 4,690 |
2019-03-06 | $19.58 | $19.58 | $19.51 | $19.54 | $38.75 | 607 |
2019-03-05 | $19.54 | $19.54 | $19.54 | $19.54 | $38.75 | 14 |
2019-03-04 | $19.51 | $19.65 | $19.50 | $19.50 | $38.67 | 227 |
2019-03-01 | $19.63 | $19.84 | $19.56 | $19.56 | $38.79 | 1,650 |
2019-02-28 | $19.70 | $19.80 | $19.58 | $19.61 | $38.89 | 1,101 |
2019-02-27 | $20.18 | $20.18 | $19.82 | $19.82 | $39.30 | 1,519 |
2019-02-26 | $20.00 | $20.00 | $19.87 | $19.87 | $39.40 | 745 |
2019-02-25 | $19.88 | $19.97 | $19.67 | $19.82 | $39.30 | 1,483 |
2019-02-22 | $19.62 | $19.62 | $19.59 | $19.59 | $38.85 | 1,509 |
2019-02-21 | $20.22 | $20.22 | $19.78 | $19.78 | $39.23 | 1,585 |
2019-02-20 | $20.12 | $20.12 | $20.10 | $20.10 | $39.86 | 252 |
2019-02-19 | $20.33 | $20.36 | $20.28 | $20.28 | $40.21 | 255 |
2019-02-15 | $20.45 | $20.50 | $20.40 | $20.50 | $40.65 | 993 |
2019-02-14 | $20.64 | $20.67 | $20.64 | $20.65 | $40.95 | 150 |
2019-02-13 | $20.52 | $20.68 | $20.52 | $20.59 | $40.83 | 441 |
2019-02-12 | $20.51 | $20.51 | $20.51 | $20.51 | $40.67 | 2 |
2019-02-11 | $20.58 | $20.63 | $20.54 | $20.54 | $40.73 | 447 |
2019-02-08 | $20.68 | $20.84 | $20.45 | $20.55 | $40.75 | 9,543 |
2019-02-07 | $21.14 | $21.14 | $20.79 | $20.79 | $41.23 | 2,841 |
2019-02-06 | $21.29 | $21.29 | $21.29 | $21.29 | $42.22 | 65 |
2019-02-05 | $21.26 | $21.26 | $21.18 | $21.25 | $42.14 | 550 |
2019-02-04 | $21.31 | $21.31 | $21.31 | $21.31 | $42.26 | 158 |
2019-02-01 | $21.32 | $21.40 | $21.32 | $21.39 | $42.42 | 304 |
2019-01-31 | $22.00 | $22.00 | $21.09 | $21.09 | $41.82 | 1,268 |
2019-01-30 | $22.14 | $22.29 | $21.95 | $22.07 | $43.77 | 1,109 |
2019-01-29 | $22.46 | $22.47 | $22.45 | $22.45 | $44.52 | 808 |
2019-01-28 | $22.40 | $22.63 | $22.40 | $22.56 | $44.74 | 1,651 |
2019-01-25 | $21.98 | $22.32 | $21.98 | $22.32 | $44.26 | 326 |
2019-01-24 | $22.22 | $22.22 | $21.71 | $21.71 | $43.05 | 1,051 |
2019-01-23 | $22.34 | $22.34 | $21.99 | $21.99 | $43.61 | 250 |
2019-01-22 | $22.35 | $22.51 | $22.35 | $22.49 | $44.59 | 231 |
2019-01-18 | $22.42 | $22.57 | $22.40 | $22.55 | $44.72 | 998 |
2019-01-17 | $22.55 | $22.55 | $22.39 | $22.47 | $44.56 | 1,060 |
2019-01-16 | $22.98 | $22.98 | $22.70 | $22.70 | $45.02 | 525 |
2019-01-15 | $22.88 | $22.88 | $22.80 | $22.85 | $45.31 | 740 |
2019-01-14 | $23.33 | $23.87 | $23.30 | $23.45 | $46.50 | 15,406 |
2019-01-11 | $22.53 | $22.53 | $22.48 | $22.48 | $44.58 | 5,946 |
2019-01-10 | $23.00 | $23.00 | $22.27 | $22.27 | $44.16 | 720 |
2019-01-09 | $22.73 | $22.96 | $22.70 | $22.96 | $45.53 | 443 |
2019-01-08 | $22.91 | $22.91 | $22.62 | $22.62 | $44.86 | 51 |
2019-01-07 | $23.15 | $23.24 | $23.15 | $23.24 | $46.09 | 556 |
2019-01-04 | $23.62 | $23.62 | $22.84 | $22.98 | $45.57 | 14,102 |
2019-01-03 | $23.75 | $23.75 | $23.29 | $23.66 | $46.92 | 1,545 |
2019-01-02 | $22.90 | $23.81 | $22.90 | $23.69 | $46.98 | 1,832 |
2018-12-31 | $22.76 | $23.01 | $22.75 | $22.87 | $45.35 | 454 |
2018-12-28 | $22.86 | $23.09 | $22.65 | $22.92 | $45.45 | 1,480 |
2018-12-27 | $23.37 | $23.89 | $23.02 | $23.02 | $45.65 | 9,349 |
2018-12-26 | $23.85 | $24.55 | $23.34 | $23.34 | $46.28 | 5,173 |
2018-12-24 | $22.44 | $24.11 | $22.44 | $24.04 | $47.65 | 10,118 |
2018-12-21 | $21.71 | $22.20 | $20.99 | $22.05 | $43.71 | 6,140 |
2018-12-20 | $22.00 | $22.00 | $21.46 | $21.79 | $43.19 | 594 |
2018-12-19 | $21.93 | $22.02 | $21.61 | $21.85 | $43.30 | 1,878 |
2018-12-18 | $21.22 | $21.77 | $21.22 | $21.77 | $43.15 | 857 |
2018-12-17 | $20.29 | $21.55 | $20.29 | $21.55 | $42.71 | 2,285 |
2018-12-14 | $20.34 | $20.40 | $20.27 | $20.29 | $40.22 | 1,137 |
2018-12-13 | $20.13 | $20.13 | $20.04 | $20.04 | $39.72 | 1,348 |
2018-12-12 | $20.27 | $20.44 | $20.18 | $20.34 | $40.32 | 1,675 |
2018-12-11 | $20.39 | $20.44 | $20.19 | $20.33 | $40.30 | 539 |
2018-12-10 | $20.69 | $20.94 | $20.35 | $20.38 | $40.40 | 1,974 |
2018-12-07 | $20.82 | $20.82 | $20.28 | $20.56 | $40.75 | 4,278 |
2018-12-06 | $20.69 | $21.43 | $20.69 | $21.14 | $41.89 | 416 |
2018-12-04 | $20.45 | $20.72 | $20.22 | $20.72 | $41.07 | 3,996 |
2018-12-03 | $21.27 | $21.31 | $20.91 | $20.91 | $41.45 | 297 |
2018-11-30 | $21.53 | $21.60 | $21.16 | $21.16 | $41.94 | 3,219 |
2018-11-29 | $21.64 | $21.64 | $21.64 | $21.64 | $42.89 | 3 |
2018-11-28 | $21.60 | $21.64 | $21.51 | $21.64 | $42.89 | 806 |
2018-11-27 | $21.97 | $21.97 | $21.62 | $21.62 | $42.85 | 717 |
2018-11-26 | $22.06 | $22.11 | $21.94 | $21.98 | $43.57 | 680 |
2018-11-23 | $22.32 | $22.32 | $22.14 | $22.14 | $43.88 | 934 |
2018-11-21 | $21.50 | $22.22 | $21.50 | $22.22 | $44.04 | 3,237 |
2018-11-20 | $21.19 | $21.50 | $21.19 | $21.50 | $42.62 | 512 |
2018-11-19 | $21.46 | $21.50 | $21.39 | $21.44 | $42.50 | 1,591 |
2018-11-16 | $21.75 | $21.75 | $21.58 | $21.58 | $42.77 | 689 |
2018-11-15 | $22.43 | $22.44 | $22.07 | $22.21 | $44.02 | 3,656 |
2018-11-14 | $21.62 | $21.86 | $21.62 | $21.73 | $43.07 | 1,178 |
2018-11-13 | $21.80 | $21.80 | $21.44 | $21.44 | $42.50 | 579 |
2018-11-12 | $21.78 | $21.78 | $21.27 | $21.40 | $42.42 | 1,880 |
2018-11-09 | $21.60 | $21.90 | $21.60 | $21.90 | $43.41 | 921 |
2018-11-08 | $21.87 | $22.03 | $21.85 | $21.85 | $43.31 | 325 |
2018-11-07 | $22.11 | $22.11 | $21.65 | $21.65 | $42.91 | 4,374 |
2018-11-06 | $22.25 | $22.35 | $22.25 | $22.35 | $44.30 | 270 |
2018-11-05 | $23.59 | $23.59 | $22.38 | $22.49 | $44.58 | 351 |
2018-11-02 | $22.90 | $23.34 | $22.90 | $23.22 | $46.02 | 884 |
2018-11-01 | $22.94 | $23.05 | $22.90 | $22.90 | $45.39 | 3,028 |
2018-10-31 | $22.80 | $22.89 | $22.80 | $22.89 | $45.37 | 141 |
2018-10-30 | $22.60 | $22.60 | $22.60 | $22.60 | $44.80 | 50 |
2018-10-29 | $22.38 | $22.44 | $22.25 | $22.44 | $44.48 | 950 |
2018-10-26 | $21.86 | $23.05 | $21.86 | $23.04 | $45.67 | 4,048 |
2018-10-25 | $21.51 | $22.23 | $21.51 | $22.23 | $44.06 | 6,148 |
2018-10-24 | $22.29 | $22.56 | $21.26 | $21.34 | $42.30 | 5,705 |
2018-10-23 | $22.50 | $22.50 | $22.22 | $22.37 | $44.34 | 3,675 |
2018-10-22 | $22.31 | $22.31 | $22.13 | $22.13 | $43.86 | 300 |
2018-10-19 | $22.14 | $22.14 | $21.72 | $21.77 | $43.15 | 2,301 |
2018-10-18 | $22.60 | $22.60 | $22.55 | $22.55 | $44.70 | 300 |
2018-10-17 | $22.59 | $22.59 | $22.59 | $22.59 | $44.78 | 70 |
2018-10-16 | $23.06 | $23.10 | $22.35 | $22.59 | $44.78 | 1,927 |
2018-10-15 | $22.93 | $23.21 | $22.68 | $22.80 | $45.19 | 3,303 |
2018-10-12 | $23.32 | $23.50 | $23.18 | $23.18 | $45.94 | 2,525 |
2018-10-11 | $22.30 | $23.14 | $22.30 | $22.90 | $45.39 | 2,645 |
2018-10-10 | $22.05 | $22.26 | $21.63 | $22.26 | $44.12 | 2,110 |
2018-10-09 | $22.42 | $22.42 | $21.91 | $22.05 | $43.71 | 1,969 |
2018-10-08 | $22.18 | $22.39 | $21.98 | $22.16 | $43.92 | 4,135 |
2018-10-05 | $22.90 | $22.91 | $22.45 | $22.45 | $44.50 | 682 |
2018-10-04 | $23.63 | $23.87 | $23.23 | $23.23 | $46.04 | 1,978 |
2018-10-03 | $22.84 | $23.57 | $22.84 | $23.57 | $46.72 | 1,365 |
2018-10-02 | $23.05 | $23.15 | $22.93 | $22.93 | $45.45 | 929 |
2018-10-01 | $23.59 | $23.59 | $23.50 | $23.59 | $46.76 | 2,535 |
2018-09-28 | $23.63 | $23.67 | $23.51 | $23.51 | $46.60 | 345 |
2018-09-27 | $24.46 | $24.46 | $23.90 | $23.97 | $47.51 | 8,770 |
2018-09-26 | $24.30 | $24.30 | $24.30 | $24.30 | $48.16 | 211 |
2018-09-25 | $23.90 | $24.15 | $23.84 | $24.03 | $47.63 | 4,282 |
2018-09-24 | $23.35 | $23.52 | $23.35 | $23.51 | $46.60 | 1,050 |
2018-09-21 | $23.25 | $23.30 | $23.25 | $23.30 | $46.18 | 172 |
2018-09-20 | $23.75 | $23.75 | $23.35 | $23.35 | $46.28 | 4,224 |
2018-09-19 | $22.83 | $23.56 | $22.75 | $23.47 | $46.52 | 4,200 |
2018-09-18 | $22.58 | $22.58 | $22.49 | $22.49 | $44.58 | 741 |
2018-09-17 | $22.57 | $22.57 | $22.57 | $22.57 | $44.74 | 32 |
2018-09-14 | $22.58 | $22.58 | $22.57 | $22.57 | $44.74 | 980 |
2018-09-13 | $22.63 | $22.63 | $22.63 | $22.63 | $44.85 | 0 |
2018-09-12 | $22.65 | $22.65 | $22.62 | $22.63 | $44.85 | 1,173 |
2018-09-11 | $22.64 | $22.65 | $22.64 | $22.65 | $44.89 | 119 |
2018-09-10 | $22.51 | $22.58 | $22.46 | $22.58 | $44.76 | 1,843 |
2018-09-07 | $22.65 | $22.65 | $22.61 | $22.61 | $44.82 | 2,902 |
2018-09-06 | $22.11 | $22.12 | $22.01 | $22.10 | $43.80 | 3,730 |
2018-09-05 | $22.52 | $22.52 | $22.52 | $22.52 | $44.64 | 118 |
2018-09-04 | $22.75 | $22.75 | $22.75 | $22.75 | $45.09 | 0 |
2018-08-31 | $22.75 | $22.75 | $22.75 | $22.75 | $45.09 | 0 |
2018-08-30 | $22.75 | $22.75 | $22.75 | $22.75 | $45.09 | 100 |
2018-08-29 | $23.14 | $23.14 | $23.11 | $23.11 | $45.81 | 262 |
2018-08-28 | $23.34 | $23.43 | $23.33 | $23.43 | $46.44 | 694 |
2018-08-27 | $22.77 | $23.35 | $22.46 | $23.23 | $46.04 | 1,441 |
2018-08-24 | $23.27 | $23.27 | $23.06 | $23.06 | $45.71 | 762 |
2018-08-23 | $23.08 | $23.08 | $23.08 | $23.08 | $45.75 | 70 |
2018-08-22 | $22.77 | $23.18 | $22.77 | $23.05 | $45.69 | 322 |
2018-08-21 | $22.45 | $22.82 | $22.45 | $22.76 | $45.11 | 1,863 |
2018-08-20 | $22.45 | $22.51 | $22.45 | $22.46 | $44.52 | 462 |
2018-08-17 | $22.50 | $22.50 | $22.24 | $22.25 | $44.10 | 443 |
2018-08-16 | $22.72 | $22.72 | $22.64 | $22.64 | $44.87 | 251 |
2018-08-15 | $23.15 | $23.15 | $22.71 | $22.71 | $45.01 | 664 |
2018-08-14 | $23.48 | $23.48 | $23.48 | $23.48 | $46.53 | 4 |
2018-08-13 | $23.48 | $23.48 | $23.48 | $23.48 | $46.54 | 60 |
2018-08-10 | $23.65 | $23.65 | $23.28 | $23.48 | $46.54 | 699 |
2018-08-09 | $23.53 | $23.53 | $23.53 | $23.53 | $46.64 | 301 |
2018-08-08 | $23.59 | $23.59 | $23.59 | $23.59 | $46.76 | 365 |
2018-08-07 | $23.60 | $23.60 | $23.23 | $23.24 | $46.06 | 653 |
2018-08-06 | $23.04 | $23.28 | $23.04 | $23.28 | $46.14 | 2,449 |
2018-08-03 | $23.71 | $23.71 | $23.27 | $23.27 | $46.12 | 3,400 |
2018-08-02 | $24.09 | $24.20 | $23.85 | $23.85 | $47.27 | 626 |
2018-08-01 | $24.21 | $24.40 | $24.00 | $24.16 | $47.89 | 5,245 |
2018-07-31 | $23.83 | $23.83 | $23.70 | $23.70 | $46.98 | 1,536 |
2018-07-30 | $24.05 | $24.27 | $24.05 | $24.13 | $47.83 | 1,171 |
2018-07-27 | $23.72 | $24.00 | $23.68 | $24.00 | $47.57 | 810 |
2018-07-26 | $23.87 | $23.92 | $23.49 | $23.76 | $47.09 | 6,051 |
2018-07-25 | $23.99 | $24.30 | $23.99 | $24.20 | $47.97 | 483 |
2018-07-24 | $24.75 | $25.20 | $24.19 | $24.19 | $47.95 | 4,964 |
2018-07-23 | $24.55 | $24.56 | $24.47 | $24.47 | $48.50 | 2,167 |
2018-07-20 | $24.14 | $24.32 | $24.11 | $24.11 | $47.79 | 866 |
2018-07-19 | $24.19 | $24.19 | $23.64 | $23.64 | $46.86 | 2,993 |
2018-07-18 | $24.20 | $24.29 | $24.16 | $24.29 | $48.15 | 2,270 |
2018-07-17 | $23.95 | $23.95 | $23.95 | $23.95 | $47.47 | 144 |
2018-07-16 | $24.25 | $24.25 | $24.02 | $24.02 | $47.61 | 367 |
2018-07-13 | $24.24 | $24.24 | $23.85 | $23.85 | $47.27 | 1,824 |
2018-07-12 | $23.88 | $24.13 | $23.83 | $24.08 | $47.73 | 1,210 |
2018-07-11 | $24.21 | $24.21 | $23.98 | $24.03 | $47.63 | 752 |
2018-07-10 | $25.15 | $25.18 | $24.18 | $24.34 | $48.24 | 4,641 |
2018-07-09 | $23.75 | $24.93 | $23.75 | $24.78 | $49.12 | 4,273 |
2018-07-06 | $23.71 | $23.71 | $23.43 | $23.43 | $46.44 | 3,284 |
2018-07-05 | $23.84 | $24.21 | $23.84 | $23.90 | $47.36 | 1,393 |
2018-07-03 | $24.02 | $24.16 | $23.87 | $24.16 | $47.89 | 3,698 |
2018-07-02 | $24.98 | $24.98 | $24.21 | $24.21 | $47.99 | 1,460 |
2018-06-29 | $24.45 | $24.51 | $24.45 | $24.51 | $48.58 | 666 |
2018-06-28 | $24.32 | $24.69 | $24.22 | $24.44 | $48.44 | 3,095 |
2018-06-27 | $24.68 | $24.68 | $24.68 | $24.68 | $48.92 | 92 |
2018-06-26 | $24.69 | $24.73 | $24.57 | $24.66 | $48.88 | 2,167 |
2018-06-25 | $25.42 | $25.42 | $24.87 | $24.87 | $49.29 | 1,900 |
2018-06-22 | $25.55 | $25.62 | $25.55 | $25.61 | $50.76 | 362 |
2018-06-21 | $25.78 | $26.00 | $25.72 | $26.00 | $51.53 | 541 |
2018-06-20 | $26.17 | $26.17 | $26.08 | $26.08 | $51.69 | 139 |
2018-06-19 | $26.32 | $26.40 | $26.04 | $26.04 | $51.61 | 1,123 |
2018-06-18 | $26.85 | $26.86 | $26.76 | $26.77 | $53.06 | 1,025 |
2018-06-15 | $27.21 | $27.27 | $27.01 | $27.01 | $53.54 | 382 |
2018-06-14 | $28.18 | $28.18 | $27.26 | $27.36 | $54.23 | 1,871 |
2018-06-13 | $27.44 | $27.88 | $27.44 | $27.88 | $55.26 | 174 |
2018-06-12 | $28.24 | $28.24 | $27.79 | $27.79 | $55.08 | 666 |
2018-06-11 | $28.46 | $28.46 | $28.46 | $28.46 | $56.41 | 74 |
2018-06-08 | $28.25 | $28.25 | $28.25 | $28.25 | $55.99 | 71 |
2018-06-07 | $28.64 | $28.64 | $27.80 | $28.27 | $56.03 | 1,850 |
2018-06-06 | $27.60 | $28.43 | $27.60 | $28.43 | $56.35 | 1,797 |
2018-06-05 | $27.07 | $27.38 | $27.07 | $27.30 | $54.11 | 1,539 |
2018-06-04 | $26.33 | $26.96 | $26.33 | $26.91 | $53.34 | 1,207 |
2018-06-01 | $26.15 | $26.67 | $26.14 | $26.53 | $52.58 | 3,168 |
2018-05-31 | $25.76 | $25.85 | $25.48 | $25.83 | $51.20 | 603 |
2018-05-30 | $26.00 | $26.00 | $25.74 | $25.75 | $51.03 | 360 |
2018-05-29 | $26.30 | $26.61 | $26.06 | $26.06 | $51.65 | 652 |
2018-05-25 | $26.30 | $26.34 | $26.29 | $26.29 | $52.11 | 830 |
2018-05-24 | $27.03 | $27.04 | $26.60 | $26.68 | $52.88 | 476 |
2018-05-23 | $27.12 | $27.12 | $27.12 | $27.12 | $53.75 | 154 |
2018-05-22 | $27.50 | $27.62 | $27.45 | $27.45 | $54.41 | 1,315 |
2018-05-21 | $27.80 | $28.23 | $27.80 | $27.95 | $55.40 | 454 |
2018-05-18 | $28.35 | $28.35 | $28.17 | $28.18 | $55.86 | 889 |
2018-05-17 | $27.60 | $28.12 | $27.60 | $28.05 | $55.60 | 5,983 |
2018-05-16 | $27.45 | $27.66 | $27.45 | $27.60 | $54.71 | 1,262 |
2018-05-15 | $26.95 | $27.26 | $26.95 | $27.24 | $53.99 | 1,533 |
2018-05-14 | $26.46 | $26.46 | $26.46 | $26.46 | $52.45 | 53 |
2018-05-11 | $26.56 | $26.56 | $26.56 | $26.56 | $52.64 | 122 |
2018-05-10 | $27.05 | $27.05 | $26.59 | $26.59 | $52.70 | 534 |
2018-05-09 | $27.00 | $27.40 | $26.95 | $27.35 | $54.21 | 1,551 |
2018-05-08 | $26.00 | $26.93 | $26.00 | $26.90 | $53.32 | 1,482 |
2018-05-07 | $25.64 | $25.73 | $25.61 | $25.73 | $51.00 | 546 |
2018-05-04 | $25.24 | $25.46 | $25.24 | $25.40 | $50.35 | 2,791 |
2018-05-03 | $25.78 | $25.78 | $25.78 | $25.78 | $51.10 | 27 |
2018-05-02 | $25.83 | $25.87 | $25.78 | $25.78 | $51.10 | 416 |
2018-05-01 | $25.63 | $25.75 | $25.56 | $25.75 | $51.04 | 1,265 |
2018-04-30 | $25.37 | $25.53 | $25.25 | $25.49 | $50.52 | 2,307 |
2018-04-27 | $25.57 | $25.57 | $25.17 | $25.22 | $49.99 | 1,249 |
2018-04-26 | $26.50 | $26.50 | $26.50 | $26.50 | $52.53 | 51 |
2018-04-25 | $26.41 | $26.62 | $26.41 | $26.50 | $52.53 | 366 |
2018-04-24 | $26.46 | $26.57 | $26.36 | $26.48 | $52.49 | 772 |
2018-04-23 | $26.94 | $26.94 | $26.94 | $26.94 | $53.40 | 20 |
2018-04-20 | $26.64 | $26.94 | $26.64 | $26.94 | $53.40 | 534 |
2018-04-19 | $26.64 | $26.64 | $26.64 | $26.64 | $52.80 | 215 |
2018-04-18 | $25.95 | $26.00 | $25.83 | $26.00 | $51.53 | 720 |
2018-04-17 | $26.40 | $26.74 | $26.01 | $26.01 | $51.55 | 8,176 |
2018-04-16 | $27.23 | $27.25 | $26.73 | $26.79 | $53.10 | 5,244 |
2018-04-13 | $28.18 | $28.18 | $27.52 | $27.62 | $54.75 | 1,128 |
2018-04-12 | $27.77 | $27.99 | $27.77 | $27.99 | $55.48 | 435 |
2018-04-11 | $27.26 | $27.28 | $27.20 | $27.28 | $54.07 | 401 |
2018-04-10 | $26.82 | $27.20 | $26.82 | $27.20 | $53.91 | 591 |
2018-04-09 | $26.95 | $26.95 | $26.57 | $26.80 | $53.12 | 453 |
2018-04-06 | $26.86 | $26.94 | $26.86 | $26.94 | $53.40 | 1,325 |
2018-04-05 | $27.13 | $27.13 | $26.39 | $26.56 | $52.64 | 1,020 |
2018-04-04 | $27.05 | $27.30 | $27.05 | $27.20 | $53.91 | 2,566 |
2018-04-03 | $27.17 | $27.17 | $27.17 | $27.17 | $53.85 | 109 |
2018-04-02 | $26.58 | $27.56 | $26.46 | $27.17 | $53.85 | 4,665 |
2018-03-29 | $26.58 | $26.87 | $26.42 | $26.71 | $52.94 | 1,762 |
2018-03-28 | $26.96 | $27.10 | $26.93 | $27.01 | $53.54 | 1,084 |
2018-03-27 | $27.84 | $27.84 | $26.96 | $27.11 | $53.73 | 731 |
2018-03-26 | $28.68 | $28.68 | $27.84 | $27.84 | $55.18 | 1,195 |
2018-03-23 | $27.37 | $28.41 | $27.37 | $28.41 | $56.31 | 1,219 |
2018-03-22 | $27.32 | $27.80 | $27.07 | $27.80 | $55.10 | 1,175 |
2018-03-21 | $28.00 | $28.03 | $27.69 | $28.03 | $55.56 | 2,180 |
2018-03-20 | $27.62 | $27.81 | $27.46 | $27.81 | $55.12 | 11,625 |
2018-03-19 | $26.97 | $27.54 | $26.97 | $27.54 | $54.59 | 1,674 |
2018-03-16 | $27.63 | $27.63 | $27.01 | $27.01 | $53.54 | 1,385 |
2018-03-15 | $27.88 | $27.92 | $27.20 | $27.56 | $54.63 | 2,376 |
2018-03-14 | $27.70 | $27.93 | $27.58 | $27.66 | $54.82 | 2,166 |
2018-03-13 | $28.07 | $28.47 | $27.81 | $28.43 | $56.35 | 3,584 |
2018-03-12 | $28.38 | $28.45 | $28.33 | $28.33 | $56.15 | 491 |
2018-03-09 | $28.59 | $28.96 | $28.52 | $28.54 | $56.57 | 10,943 |
2018-03-08 | $28.76 | $28.86 | $28.73 | $28.73 | $56.95 | 801 |
2018-03-07 | $28.91 | $29.20 | $28.91 | $29.12 | $57.72 | 850 |
2018-03-06 | $28.53 | $28.89 | $28.53 | $28.84 | $57.16 | 1,508 |
2018-03-05 | $29.59 | $29.59 | $27.96 | $27.98 | $55.46 | 2,757 |
2018-03-02 | $28.67 | $29.46 | $28.67 | $29.16 | $57.80 | 1,636 |
2018-03-01 | $28.88 | $29.21 | $28.16 | $29.05 | $57.58 | 2,525 |
2018-02-28 | $28.23 | $28.94 | $28.23 | $28.94 | $57.36 | 2,011 |
2018-02-27 | $27.66 | $28.59 | $27.58 | $28.54 | $56.57 | 1,083 |
2018-02-26 | $27.12 | $27.78 | $27.12 | $27.65 | $54.80 | 1,795 |
2018-02-23 | $28.58 | $28.69 | $27.53 | $27.53 | $54.57 | 5,576 |
2018-02-22 | $28.83 | $29.21 | $28.79 | $29.08 | $57.64 | 2,452 |
2018-02-21 | $28.73 | $29.19 | $28.28 | $29.19 | $57.86 | 2,318 |
2018-02-20 | $27.92 | $28.85 | $27.92 | $28.66 | $56.81 | 1,625 |
2018-02-16 | $28.10 | $28.51 | $27.86 | $27.97 | $55.44 | 2,900 |
2018-02-15 | $30.10 | $30.10 | $28.32 | $28.32 | $56.13 | 2,298 |
2018-02-14 | $29.31 | $29.64 | $29.11 | $29.32 | $58.12 | 3,074 |
2018-02-13 | $28.88 | $29.73 | $28.74 | $28.95 | $57.38 | 1,316 |
2018-02-12 | $29.14 | $30.02 | $29.14 | $29.26 | $58.00 | 23,370 |
2018-02-09 | $31.00 | $31.00 | $29.22 | $29.54 | $58.55 | 5,503 |
2018-02-08 | $30.07 | $30.89 | $29.92 | $30.89 | $61.23 | 2,103 |
2018-02-07 | $29.80 | $30.35 | $29.43 | $30.35 | $60.16 | 2,444 |
2018-02-06 | $29.90 | $31.15 | $29.77 | $30.12 | $59.70 | 37,557 |
2018-02-05 | $28.70 | $29.26 | $27.87 | $29.25 | $57.98 | 6,572 |
2018-02-02 | $28.32 | $28.39 | $27.94 | $28.39 | $56.27 | 8,444 |
2018-02-01 | $27.38 | $28.00 | $27.25 | $27.92 | $55.34 | 2,579 |
2018-01-31 | $27.66 | $27.66 | $27.10 | $27.10 | $53.71 | 1,762 |
2018-01-30 | $27.77 | $27.77 | $27.36 | $27.51 | $54.53 | 2,425 |
2018-01-29 | $27.50 | $27.70 | $27.46 | $27.70 | $54.90 | 4,434 |
2018-01-26 | $27.16 | $27.34 | $26.63 | $27.04 | $53.60 | 4,633 |
2018-01-25 | $27.68 | $27.68 | $26.90 | $26.90 | $53.32 | 2,569 |
2018-01-24 | $27.39 | $27.76 | $27.39 | $27.76 | $55.02 | 2,516 |
2018-01-23 | $27.55 | $27.55 | $27.20 | $27.27 | $54.05 | 4,568 |
2018-01-22 | $27.67 | $27.81 | $27.52 | $27.81 | $55.12 | 3,518 |
2018-01-19 | $28.19 | $28.19 | $27.68 | $27.92 | $55.34 | 1,483 |
2018-01-18 | $27.66 | $28.12 | $27.64 | $28.01 | $55.52 | 3,815 |
2018-01-17 | $27.92 | $27.92 | $27.50 | $27.55 | $54.61 | 1,319 |
2018-01-16 | $27.55 | $28.19 | $27.55 | $27.89 | $55.28 | 7,815 |
2018-01-12 | $27.88 | $27.88 | $27.44 | $27.77 | $55.04 | 7,868 |
2018-01-11 | $27.52 | $27.67 | $27.19 | $27.56 | $54.63 | 3,140 |
2018-01-10 | $26.90 | $27.43 | $26.90 | $27.35 | $54.21 | 3,538 |
2018-01-09 | $26.77 | $26.82 | $26.60 | $26.62 | $52.76 | 3,793 |
2018-01-08 | $26.28 | $26.45 | $26.21 | $26.21 | $51.95 | 37,862 |
2018-01-05 | $26.75 | $26.82 | $26.43 | $26.53 | $52.58 | 2,913 |
2018-01-04 | $26.05 | $26.59 | $25.94 | $26.59 | $52.70 | 4,813 |
2018-01-03 | $26.00 | $26.17 | $25.67 | $26.08 | $51.69 | 2,038 |
2018-01-02 | $25.15 | $25.82 | $25.15 | $25.78 | $51.10 | 2,166 |
2017-12-29 | $25.40 | $25.40 | $25.15 | $25.23 | $50.01 | 2,991 |
2017-12-28 | $25.50 | $25.50 | $25.40 | $25.41 | $50.37 | 544 |
2017-12-27 | $25.55 | $25.64 | $25.46 | $25.55 | $50.64 | 2,042 |
2017-12-26 | $25.70 | $25.77 | $25.40 | $25.77 | $51.08 | 1,715 |
2017-12-22 | $25.96 | $25.96 | $25.42 | $25.47 | $50.48 | 4,590 |
2017-12-21 | $25.58 | $25.60 | $25.42 | $25.55 | $50.64 | 3,369 |
2017-12-20 | $24.75 | $24.98 | $24.62 | $24.75 | $49.06 | 4,205 |
2017-12-19 | $23.99 | $24.74 | $23.73 | $24.74 | $49.04 | 6,236 |
2017-12-18 | $23.50 | $23.89 | $23.50 | $23.87 | $47.31 | 2,449 |
2017-12-15 | $23.22 | $23.35 | $23.16 | $23.27 | $46.12 | 1,694 |
2017-12-14 | $23.74 | $23.74 | $23.33 | $23.54 | $46.66 | 896 |
2017-12-13 | $23.50 | $23.50 | $23.26 | $23.42 | $46.42 | 1,630 |
2017-12-12 | $23.20 | $23.49 | $23.20 | $23.49 | $46.56 | 543 |
2017-12-11 | $23.06 | $23.08 | $22.64 | $22.64 | $44.87 | 2,027 |
2017-12-08 | $23.10 | $23.10 | $23.10 | $23.10 | $45.79 | 531 |
2017-12-07 | $23.25 | $23.30 | $23.18 | $23.18 | $45.94 | 753 |
2017-12-06 | $23.40 | $23.40 | $23.10 | $23.10 | $45.79 | 3,548 |
2017-12-05 | $23.30 | $23.44 | $23.30 | $23.44 | $46.46 | 1,512 |
2017-12-04 | $22.50 | $22.86 | $22.41 | $22.76 | $45.11 | 1,411 |
2017-12-01 | $22.28 | $22.68 | $22.28 | $22.68 | $44.95 | 1,210 |
2017-11-30 | $22.47 | $22.55 | $22.38 | $22.55 | $44.70 | 2,040 |
2017-11-29 | $22.80 | $22.86 | $22.50 | $22.76 | $45.11 | 2,770 |
2017-11-28 | $22.60 | $22.80 | $22.60 | $22.80 | $45.19 | 1,897 |
2017-11-27 | $23.10 | $23.10 | $22.84 | $22.87 | $45.33 | 735 |
2017-11-24 | $23.06 | $23.06 | $23.06 | $23.06 | $45.71 | 50 |
2017-11-22 | $23.26 | $23.26 | $23.19 | $23.19 | $45.96 | 2,044 |
2017-11-21 | $22.97 | $23.18 | $22.97 | $23.08 | $45.75 | 3,755 |
2017-11-20 | $23.13 | $23.28 | $23.13 | $23.26 | $46.10 | 960 |
2017-11-17 | $22.86 | $23.06 | $22.86 | $23.05 | $45.69 | 1,129 |
2017-11-16 | $22.96 | $22.96 | $22.82 | $22.82 | $45.23 | 629 |
2017-11-15 | $22.19 | $22.67 | $22.19 | $22.67 | $44.93 | 1,341 |
2017-11-14 | $22.86 | $22.86 | $22.35 | $22.35 | $44.30 | 4,829 |
2017-11-13 | $23.36 | $23.36 | $22.85 | $22.86 | $45.31 | 7,662 |
2017-11-10 | $23.54 | $23.61 | $23.52 | $23.57 | $46.72 | 726 |
2017-11-09 | $23.31 | $23.41 | $23.29 | $23.39 | $46.36 | 626 |
2017-11-08 | $23.26 | $23.56 | $23.26 | $23.35 | $46.28 | 625 |
2017-11-07 | $23.60 | $23.60 | $23.29 | $23.29 | $46.16 | 1,043 |
2017-11-06 | $23.50 | $23.85 | $23.50 | $23.85 | $47.27 | 2,157 |
2017-11-03 | $23.79 | $23.79 | $23.56 | $23.66 | $46.90 | 3,400 |
2017-11-02 | $23.99 | $23.99 | $23.69 | $23.69 | $46.96 | 1,399 |
2017-11-01 | $23.80 | $23.99 | $23.80 | $23.90 | $47.38 | 349 |
2017-10-31 | $23.70 | $23.71 | $23.70 | $23.71 | $47.00 | 339 |
2017-10-30 | $23.88 | $23.89 | $23.72 | $23.75 | $47.07 | 3,670 |
2017-10-27 | $24.06 | $24.15 | $23.77 | $23.85 | $47.28 | 1,633 |
2017-10-26 | $24.11 | $24.14 | $24.02 | $24.05 | $47.68 | 1,915 |
2017-10-25 | $24.47 | $24.50 | $24.20 | $24.20 | $47.96 | 770 |
2017-10-24 | $23.99 | $24.15 | $23.95 | $23.95 | $47.47 | 1,471 |
2017-10-23 | $24.02 | $24.02 | $24.02 | $24.02 | $47.61 | 84 |
2017-10-20 | $24.00 | $24.10 | $24.00 | $24.02 | $47.61 | 750 |
2017-10-19 | $24.39 | $24.39 | $24.13 | $24.13 | $47.83 | 364 |
2017-10-18 | $24.47 | $24.64 | $24.47 | $24.51 | $48.58 | 734 |
2017-10-17 | $24.69 | $24.86 | $24.54 | $24.55 | $48.66 | 1,658 |
2017-10-16 | $24.56 | $24.81 | $24.56 | $24.72 | $49.00 | 6,670 |
2017-10-13 | $24.35 | $24.65 | $24.35 | $24.65 | $48.86 | 237 |
2017-10-12 | $24.25 | $24.31 | $24.25 | $24.30 | $48.16 | 540 |
2017-10-11 | $24.39 | $24.61 | $24.39 | $24.55 | $48.66 | 8,837 |
2017-10-10 | $24.95 | $24.95 | $24.66 | $24.72 | $49.00 | 2,624 |
2017-10-09 | $25.02 | $25.17 | $25.02 | $25.17 | $49.89 | 2,577 |
2017-10-06 | $25.49 | $25.49 | $25.24 | $25.27 | $50.08 | 1,268 |
2017-10-05 | $25.24 | $25.24 | $25.10 | $25.22 | $49.98 | 1,100 |
2017-10-04 | $25.62 | $25.62 | $25.13 | $25.13 | $49.81 | 359 |
2017-10-03 | $25.74 | $25.74 | $25.71 | $25.74 | $51.02 | 762 |
2017-10-02 | $25.47 | $25.50 | $25.35 | $25.37 | $50.29 | 865 |
2017-09-29 | $25.50 | $25.70 | $25.50 | $25.70 | $50.94 | 572 |
2017-09-28 | $25.95 | $25.95 | $25.49 | $25.49 | $50.52 | 596 |
2017-09-27 | $25.81 | $25.93 | $25.42 | $25.64 | $50.82 | 567 |
2017-09-26 | $25.10 | $25.10 | $25.10 | $25.10 | $49.75 | 243 |
2017-09-25 | $26.00 | $26.00 | $25.04 | $25.12 | $49.79 | 1,585 |
2017-09-22 | $25.12 | $25.47 | $25.09 | $25.47 | $50.48 | 925 |
2017-09-21 | $25.16 | $25.16 | $24.77 | $25.05 | $49.65 | 527 |
2017-09-20 | $24.99 | $25.25 | $24.99 | $25.20 | $49.95 | 2,015 |
2017-09-19 | $24.86 | $24.86 | $24.26 | $24.68 | $48.92 | 922 |
2017-09-18 | $24.32 | $24.93 | $24.32 | $24.80 | $49.16 | 2,917 |
2017-09-15 | $24.22 | $24.27 | $24.14 | $24.14 | $47.85 | 396 |
2017-09-14 | $24.49 | $24.49 | $24.19 | $24.19 | $47.96 | 1,796 |
2017-09-13 | $24.53 | $24.59 | $24.48 | $24.59 | $48.74 | 1,155 |
2017-09-12 | $23.58 | $24.61 | $23.58 | $24.34 | $48.24 | 4,280 |
2017-09-11 | $23.92 | $23.92 | $23.57 | $23.58 | $46.74 | 2,070 |
2017-09-08 | $24.22 | $24.22 | $23.97 | $23.99 | $47.55 | 668 |
2017-09-07 | $24.45 | $24.45 | $24.29 | $24.29 | $48.15 | 179 |
2017-09-06 | $24.43 | $24.62 | $24.37 | $24.62 | $48.80 | 1,169 |
2017-09-05 | $24.33 | $24.50 | $24.33 | $24.38 | $48.32 | 1,460 |
2017-09-01 | $24.38 | $24.57 | $24.32 | $24.50 | $48.56 | 1,526 |
2017-08-31 | $24.35 | $24.39 | $24.31 | $24.38 | $48.32 | 695 |
2017-08-30 | $24.29 | $24.43 | $24.29 | $24.43 | $48.42 | 477 |
2017-08-29 | $24.21 | $24.22 | $24.16 | $24.22 | $48.01 | 1,178 |
2017-08-28 | $24.25 | $24.33 | $24.12 | $24.12 | $47.81 | 1,795 |
2017-08-25 | $24.25 | $24.25 | $24.08 | $24.19 | $47.95 | 3,032 |
2017-08-24 | $24.29 | $24.36 | $24.24 | $24.24 | $48.05 | 2,001 |
2017-08-23 | $24.50 | $24.50 | $24.38 | $24.39 | $48.35 | 212 |
2017-08-22 | $24.48 | $24.55 | $24.48 | $24.53 | $48.61 | 273 |
2017-08-21 | $24.80 | $24.80 | $24.78 | $24.78 | $49.12 | 455 |
2017-08-18 | $25.08 | $25.08 | $24.61 | $24.81 | $49.18 | 834 |
2017-08-17 | $24.91 | $24.91 | $24.80 | $24.87 | $49.29 | 796 |
2017-08-16 | $24.85 | $24.87 | $24.85 | $24.87 | $49.29 | 202 |
2017-08-15 | $24.89 | $25.06 | $24.89 | $25.05 | $49.65 | 1,116 |
2017-08-14 | $25.33 | $25.33 | $25.10 | $25.10 | $49.75 | 858 |
2017-08-11 | $25.42 | $25.72 | $25.42 | $25.52 | $50.58 | 1,050 |
2017-08-10 | $25.52 | $25.54 | $25.13 | $25.13 | $49.82 | 1,353 |
2017-08-09 | $25.13 | $25.25 | $25.12 | $25.25 | $50.05 | 1,128 |
2017-08-08 | $25.19 | $25.19 | $25.10 | $25.10 | $49.75 | 1,655 |
2017-08-07 | $25.30 | $25.35 | $25.26 | $25.26 | $50.06 | 637 |
2017-08-04 | $25.55 | $25.60 | $25.55 | $25.55 | $50.64 | 1,418 |
2017-08-03 | $25.42 | $25.42 | $25.21 | $25.21 | $49.97 | 474 |
2017-08-02 | $25.37 | $26.06 | $25.25 | $25.44 | $50.42 | 1,375 |
2017-08-01 | $25.55 | $25.59 | $25.50 | $25.50 | $50.54 | 445 |
2017-07-31 | $26.15 | $26.15 | $26.15 | $26.15 | $51.83 | 125 |
2017-07-28 | $25.99 | $25.99 | $25.99 | $25.99 | $51.51 | 1,250 |
2017-07-27 | $26.19 | $26.26 | $26.08 | $26.26 | $52.05 | 1,333 |
2017-07-26 | $26.45 | $26.59 | $26.25 | $26.25 | $52.03 | 2,052 |
2017-07-25 | $26.38 | $26.50 | $26.38 | $26.47 | $52.47 | 3,604 |
2017-07-24 | $26.26 | $26.34 | $26.26 | $26.34 | $52.21 | 100 |
2017-07-21 | $26.21 | $26.21 | $26.19 | $26.19 | $51.91 | 400 |
2017-07-20 | $26.32 | $26.32 | $26.25 | $26.29 | $52.10 | 1,854 |
2017-07-19 | $26.74 | $26.75 | $26.74 | $26.75 | $53.02 | 369 |
2017-07-18 | $26.94 | $26.94 | $26.91 | $26.92 | $53.35 | 275 |
2017-07-17 | $27.23 | $27.23 | $27.05 | $27.09 | $53.70 | 287 |
2017-07-14 | $26.57 | $27.20 | $26.57 | $27.19 | $53.90 | 546 |
2017-07-13 | $26.69 | $27.44 | $26.69 | $27.44 | $54.39 | 555 |
2017-07-12 | $27.14 | $27.32 | $27.14 | $27.25 | $54.01 | 2,626 |
2017-07-11 | $28.11 | $28.11 | $27.85 | $27.86 | $55.22 | 849 |
2017-07-10 | $27.63 | $27.65 | $27.55 | $27.65 | $54.80 | 317 |
2017-07-07 | $27.90 | $27.90 | $27.67 | $27.67 | $54.84 | 850 |
2017-07-06 | $27.75 | $27.88 | $27.72 | $27.80 | $55.10 | 885 |
2017-07-05 | $27.52 | $27.89 | $27.50 | $27.60 | $54.71 | 4,200 |
2017-07-03 | $27.21 | $27.47 | $27.20 | $27.47 | $54.45 | 814 |
2017-06-30 | $27.10 | $27.12 | $27.10 | $27.10 | $53.71 | 1,180 |
2017-06-29 | $27.16 | $27.53 | $27.01 | $27.25 | $54.01 | 1,385 |
2017-06-28 | $26.30 | $26.59 | $26.29 | $26.59 | $52.70 | 3,791 |
2017-06-27 | $26.00 | $26.40 | $25.88 | $26.30 | $52.13 | 5,601 |
2017-06-26 | $25.75 | $25.80 | $25.65 | $25.65 | $50.84 | 892 |
2017-06-23 | $25.89 | $26.03 | $25.89 | $25.91 | $51.35 | 250 |
2017-06-22 | $25.95 | $25.96 | $25.69 | $25.90 | $51.34 | 1,479 |
2017-06-21 | $25.75 | $25.97 | $25.48 | $25.86 | $51.26 | 3,070 |
2017-06-20 | $25.44 | $25.53 | $25.36 | $25.50 | $50.55 | 1,944 |
2017-06-19 | $25.21 | $25.45 | $25.21 | $25.45 | $50.44 | 1,145 |
2017-06-16 | $25.95 | $25.95 | $25.25 | $25.26 | $50.07 | 1,472 |
2017-06-15 | $25.55 | $25.84 | $25.44 | $25.49 | $50.52 | 1,739 |
2017-06-14 | $25.54 | $25.74 | $25.52 | $25.67 | $50.88 | 1,836 |
2017-06-13 | $26.22 | $26.22 | $25.85 | $25.85 | $51.24 | 962 |
2017-06-12 | $25.79 | $26.34 | $25.79 | $26.00 | $51.53 | 1,213 |
2017-06-09 | $26.09 | $26.10 | $26.07 | $26.10 | $51.73 | 830 |
2017-06-08 | $26.25 | $26.27 | $26.22 | $26.22 | $51.97 | 1,157 |
2017-06-07 | $25.59 | $25.66 | $25.54 | $25.66 | $50.86 | 321 |
2017-06-06 | $25.60 | $25.70 | $25.60 | $25.65 | $50.85 | 2,355 |
2017-06-05 | $25.38 | $25.71 | $25.38 | $25.71 | $50.96 | 1,487 |
2017-06-02 | $25.11 | $25.55 | $25.11 | $25.45 | $50.44 | 2,333 |
2017-06-01 | $26.00 | $26.07 | $25.62 | $25.62 | $50.78 | 1,868 |
2017-05-31 | $25.94 | $25.99 | $25.70 | $25.83 | $51.20 | 2,995 |
2017-05-30 | $26.19 | $26.29 | $26.17 | $26.26 | $52.06 | 4,182 |
2017-05-26 | $26.20 | $26.20 | $26.20 | $26.20 | $51.93 | 188 |
2017-05-25 | $26.59 | $26.65 | $26.30 | $26.30 | $52.13 | 2,784 |
2017-05-24 | $27.00 | $27.00 | $26.75 | $26.82 | $53.16 | 1,793 |
2017-05-23 | $27.10 | $27.14 | $26.74 | $27.14 | $53.79 | 3,150 |
2017-05-22 | $27.71 | $27.71 | $27.15 | $27.19 | $53.89 | 2,764 |
2017-05-19 | $27.80 | $27.80 | $27.75 | $27.75 | $55.00 | 303 |
2017-05-18 | $28.08 | $28.18 | $28.08 | $28.18 | $55.85 | 744 |
2017-05-17 | $28.10 | $28.10 | $28.02 | $28.10 | $55.70 | 255 |
2017-05-16 | $28.05 | $28.30 | $28.00 | $28.30 | $56.09 | 1,228 |
2017-05-15 | $27.90 | $27.90 | $27.70 | $27.85 | $55.20 | 848 |
2017-05-12 | $27.90 | $28.11 | $27.90 | $28.05 | $55.59 | 168 |
2017-05-11 | $28.62 | $28.62 | $28.59 | $28.59 | $56.67 | 176 |
2017-05-10 | $28.62 | $28.62 | $28.62 | $28.62 | $56.73 | 157 |
2017-05-09 | $28.22 | $28.62 | $28.22 | $28.62 | $56.73 | 437 |
2017-05-08 | $28.00 | $28.00 | $27.91 | $27.98 | $55.46 | 336 |
2017-05-05 | $28.00 | $28.14 | $28.00 | $28.06 | $55.62 | 601 |
2017-05-04 | $28.61 | $28.83 | $28.36 | $28.36 | $56.21 | 4,614 |
2017-05-03 | $28.60 | $28.60 | $28.50 | $28.51 | $56.50 | 779 |
2017-05-02 | $28.74 | $28.74 | $28.35 | $28.46 | $56.41 | 766 |
2017-05-01 | $28.16 | $28.16 | $28.09 | $28.16 | $55.82 | 1,153 |
2017-04-28 | $27.90 | $28.15 | $27.90 | $28.15 | $55.80 | 287 |
2017-04-27 | $27.80 | $27.81 | $27.60 | $27.60 | $54.71 | 3,196 |
2017-04-26 | $27.81 | $27.94 | $27.65 | $27.89 | $55.28 | 1,888 |
2017-04-25 | $28.09 | $28.09 | $27.87 | $27.87 | $55.24 | 528 |
2017-04-24 | $28.32 | $28.32 | $27.80 | $27.88 | $55.26 | 4,363 |
2017-04-21 | $27.86 | $28.02 | $27.86 | $28.02 | $55.54 | 578 |
2017-04-20 | $28.63 | $28.67 | $28.33 | $28.41 | $56.31 | 1,920 |
2017-04-19 | $28.00 | $28.16 | $28.00 | $28.11 | $55.72 | 1,572 |
2017-04-18 | $27.78 | $27.88 | $27.66 | $27.72 | $54.94 | 1,010 |
2017-04-17 | $27.95 | $28.04 | $27.80 | $27.94 | $55.39 | 3,962 |
2017-04-13 | $27.95 | $28.01 | $27.94 | $28.01 | $55.52 | 1,199 |
2017-04-12 | $27.99 | $28.11 | $27.99 | $28.05 | $55.60 | 2,351 |
2017-04-11 | $28.33 | $28.50 | $28.19 | $28.35 | $56.19 | 1,096 |
2017-04-10 | $28.11 | $28.19 | $28.11 | $28.13 | $55.75 | 1,400 |
2017-04-07 | $27.89 | $28.29 | $27.89 | $28.29 | $56.07 | 381 |
2017-04-06 | $28.17 | $28.25 | $28.00 | $28.00 | $55.50 | 1,636 |
2017-04-05 | $28.14 | $28.25 | $28.04 | $28.04 | $55.58 | 1,377 |
2017-04-04 | $28.38 | $28.70 | $28.03 | $28.31 | $56.12 | 1,458 |
2017-04-03 | $28.23 | $28.75 | $28.23 | $28.70 | $56.89 | 1,352 |
2017-03-31 | $28.38 | $28.38 | $28.19 | $28.32 | $56.12 | 1,096 |
2017-03-30 | $28.60 | $28.85 | $28.55 | $28.70 | $56.89 | 1,916 |
2017-03-29 | $28.31 | $28.41 | $28.10 | $28.16 | $55.82 | 1,603 |
2017-03-28 | $28.03 | $28.44 | $27.92 | $27.92 | $55.34 | 11,650 |
2017-03-27 | $28.56 | $28.56 | $27.84 | $28.23 | $55.95 | 475 |
2017-03-24 | $28.03 | $28.04 | $27.77 | $28.01 | $55.53 | 2,562 |
2017-03-23 | $28.77 | $28.77 | $27.75 | $28.21 | $55.91 | 4,610 |
2017-03-22 | $28.10 | $28.24 | $27.88 | $28.12 | $55.74 | 6,422 |
2017-03-21 | $29.06 | $29.06 | $28.12 | $28.12 | $55.74 | 940 |
2017-03-20 | $28.99 | $29.21 | $28.64 | $29.11 | $57.70 | 4,210 |
2017-03-17 | $28.66 | $28.71 | $28.45 | $28.47 | $56.43 | 1,144 |
2017-03-16 | $28.28 | $29.20 | $28.28 | $28.84 | $57.16 | 3,645 |
2017-03-15 | $29.99 | $29.99 | $28.15 | $28.49 | $56.47 | 5,244 |
2017-03-14 | $29.45 | $29.57 | $29.30 | $29.52 | $58.51 | 3,281 |
2017-03-13 | $29.40 | $29.60 | $29.37 | $29.45 | $58.37 | 2,321 |
2017-03-10 | $30.00 | $30.00 | $29.39 | $29.54 | $58.55 | 6,414 |
2017-03-09 | $30.53 | $30.53 | $29.48 | $30.06 | $59.58 | 3,947 |
2017-03-08 | $29.86 | $29.91 | $29.59 | $29.91 | $59.28 | 5,139 |
2017-03-07 | $28.92 | $29.04 | $28.83 | $28.88 | $57.24 | 3,321 |
2017-03-06 | $28.90 | $29.05 | $28.74 | $28.96 | $57.39 | 2,047 |
2017-03-03 | $28.49 | $29.13 | $28.49 | $28.92 | $57.31 | 15,144 |
2017-03-02 | $28.82 | $29.00 | $28.36 | $28.74 | $56.97 | 2,330 |
2017-03-01 | $28.49 | $29.17 | $28.45 | $28.97 | $57.42 | 5,828 |
2017-02-28 | $28.96 | $28.96 | $28.32 | $28.35 | $56.19 | 3,683 |
2017-02-27 | $28.72 | $29.18 | $28.72 | $29.03 | $57.54 | 4,582 |
2017-02-24 | $29.42 | $29.42 | $28.75 | $28.98 | $57.45 | 7,213 |
2017-02-23 | $30.00 | $30.11 | $29.50 | $29.54 | $58.55 | 8,680 |
2017-02-22 | $30.51 | $30.69 | $30.07 | $30.16 | $59.79 | 1,719 |
2017-02-21 | $31.40 | $31.40 | $30.42 | $30.43 | $60.32 | 21,040 |
2017-02-17 | $31.10 | $31.51 | $30.47 | $31.51 | $62.45 | 1,589 |
2017-02-16 | $31.45 | $31.50 | $31.12 | $31.23 | $61.90 | 2,462 |
2017-02-15 | $32.10 | $32.20 | $31.86 | $31.86 | $63.15 | 410 |
2017-02-14 | $31.46 | $31.86 | $31.46 | $31.71 | $62.85 | 1,449 |
2017-02-13 | $31.19 | $31.19 | $31.10 | $31.11 | $61.66 | 1,044 |
2017-02-10 | $31.75 | $31.75 | $31.30 | $31.34 | $62.13 | 1,356 |
2017-02-09 | $31.55 | $31.85 | $31.55 | $31.75 | $62.93 | 908 |
2017-02-08 | $31.30 | $31.54 | $31.14 | $31.26 | $61.96 | 2,668 |
2017-02-07 | $31.95 | $31.98 | $31.93 | $31.95 | $63.33 | 1,244 |
2017-02-06 | $31.63 | $32.00 | $31.63 | $31.81 | $63.05 | 1,633 |
2017-02-03 | $31.33 | $32.05 | $31.33 | $31.69 | $62.81 | 743 |
2017-02-02 | $32.62 | $32.80 | $32.04 | $32.14 | $63.70 | 867 |
2017-02-01 | $31.17 | $32.72 | $31.17 | $32.48 | $64.38 | 1,791 |
2017-01-31 | $32.40 | $32.40 | $31.50 | $31.70 | $62.83 | 3,162 |
2017-01-30 | $32.54 | $32.79 | $32.54 | $32.79 | $64.99 | 647 |
2017-01-27 | $32.55 | $32.65 | $32.53 | $32.65 | $64.72 | 428 |
2017-01-26 | $32.62 | $32.77 | $32.62 | $32.77 | $64.94 | 536 |
2017-01-25 | $32.69 | $32.81 | $32.59 | $32.70 | $64.81 | 2,744 |
2017-01-24 | $32.65 | $32.65 | $32.52 | $32.55 | $64.52 | 510 |
2017-01-23 | $32.42 | $32.61 | $32.42 | $32.61 | $64.64 | 335 |
2017-01-20 | $32.06 | $32.53 | $32.02 | $32.40 | $64.22 | 861 |
2017-01-19 | $31.87 | $32.27 | $31.87 | $32.03 | $63.49 | 958 |
2017-01-18 | $31.89 | $31.89 | $31.64 | $31.85 | $63.13 | 1,847 |
2017-01-17 | $32.40 | $32.40 | $31.51 | $31.51 | $62.46 | 10,759 |
2017-01-13 | $32.42 | $32.90 | $32.42 | $32.44 | $64.30 | 1,100 |
2017-01-12 | $32.77 | $32.81 | $32.49 | $32.49 | $64.40 | 2,040 |
2017-01-11 | $33.06 | $33.06 | $32.48 | $32.48 | $64.38 | 3,048 |
2017-01-10 | $33.31 | $33.48 | $33.05 | $33.06 | $65.53 | 7,946 |
2017-01-09 | $32.29 | $32.89 | $32.29 | $32.85 | $65.12 | 2,069 |
2017-01-06 | $32.47 | $32.52 | $32.39 | $32.52 | $64.46 | 716 |
2017-01-05 | $32.36 | $32.86 | $32.10 | $32.25 | $63.93 | 1,881 |
2017-01-04 | $32.04 | $32.50 | $31.98 | $32.50 | $64.42 | 2,417 |
2017-01-03 | $32.88 | $33.07 | $32.50 | $32.50 | $64.42 | 5,982 |
2016-12-30 | $31.99 | $32.36 | $31.95 | $32.36 | $64.14 | 1,233 |
2016-12-29 | $32.45 | $32.45 | $32.18 | $32.19 | $63.80 | 659 |
2016-12-28 | $32.70 | $33.13 | $32.53 | $33.10 | $65.61 | 1,478 |
2016-12-27 | $32.22 | $32.69 | $32.15 | $32.15 | $63.72 | 10,460 |
2016-12-23 | $32.42 | $32.50 | $32.17 | $32.50 | $64.42 | 2,071 |
2016-12-22 | $32.61 | $32.62 | $32.34 | $32.41 | $64.24 | 1,771 |
2016-12-21 | $32.10 | $32.73 | $32.05 | $32.73 | $64.87 | 2,849 |
2016-12-20 | $32.66 | $32.66 | $32.23 | $32.35 | $64.12 | 2,468 |
2016-12-19 | $32.67 | $32.78 | $32.46 | $32.65 | $64.72 | 3,053 |
2016-12-16 | $33.60 | $33.60 | $32.50 | $32.72 | $64.85 | 39,672 |
2016-12-15 | $34.39 | $34.45 | $33.45 | $33.56 | $66.52 | 2,525 |
2016-12-14 | $32.50 | $34.09 | $32.20 | $34.03 | $67.46 | 2,590 |
2016-12-13 | $33.29 | $33.29 | $32.55 | $32.55 | $64.52 | 2,304 |
2016-12-12 | $34.11 | $34.11 | $33.20 | $33.32 | $66.04 | 2,222 |
2016-12-09 | $34.50 | $34.50 | $33.98 | $33.99 | $67.37 | 3,211 |
2016-12-08 | $35.32 | $35.32 | $34.54 | $34.60 | $68.58 | 1,833 |
2016-12-07 | $35.00 | $35.06 | $34.80 | $34.80 | $68.97 | 3,082 |
2016-12-06 | $36.00 | $36.00 | $35.43 | $35.70 | $70.77 | 1,875 |
2016-12-05 | $35.92 | $36.65 | $35.54 | $35.65 | $70.66 | 3,037 |
2016-12-02 | $35.53 | $36.24 | $35.53 | $35.96 | $71.28 | 1,757 |
2016-12-01 | $36.54 | $36.74 | $35.92 | $36.53 | $72.41 | 6,966 |
2016-11-30 | $34.50 | $35.67 | $34.50 | $35.67 | $70.70 | 4,566 |
2016-11-29 | $33.95 | $33.98 | $33.50 | $33.86 | $67.11 | 3,398 |
2016-11-28 | $35.19 | $35.19 | $33.82 | $33.91 | $67.21 | 5,730 |
2016-11-25 | $36.98 | $36.98 | $35.16 | $35.46 | $70.29 | 2,455 |
2016-11-23 | $35.95 | $36.32 | $35.95 | $36.08 | $71.51 | 1,221 |
2016-11-22 | $36.00 | $36.00 | $35.34 | $35.46 | $70.28 | 2,748 |
2016-11-21 | $36.50 | $36.58 | $36.00 | $36.00 | $71.36 | 6,706 |
2016-11-18 | $36.50 | $37.14 | $36.50 | $36.85 | $73.04 | 10,754 |
2016-11-17 | $36.35 | $36.71 | $35.99 | $36.71 | $72.76 | 1,622 |
2016-11-16 | $36.57 | $37.05 | $35.97 | $36.73 | $72.80 | 4,022 |
2016-11-15 | $37.62 | $37.62 | $35.92 | $36.25 | $71.85 | 3,844 |
2016-11-14 | $37.60 | $38.47 | $37.09 | $37.57 | $74.47 | 49,204 |
2016-11-11 | $36.81 | $37.69 | $36.66 | $37.50 | $74.33 | 3,299 |
2016-11-10 | $35.50 | $37.75 | $35.50 | $36.84 | $73.02 | 7,553 |
2016-11-09 | $32.92 | $35.30 | $32.90 | $35.18 | $69.73 | 12,655 |
2016-11-08 | $33.28 | $33.28 | $32.83 | $33.07 | $65.55 | 7,368 |
2016-11-07 | $34.75 | $35.22 | $33.58 | $33.58 | $66.56 | 3,663 |
2016-11-04 | $34.81 | $34.81 | $33.87 | $34.76 | $68.90 | 7,125 |
2016-11-03 | $35.00 | $35.00 | $34.41 | $34.60 | $68.58 | 965 |
2016-11-02 | $34.60 | $35.35 | $34.60 | $34.69 | $68.76 | 4,434 |
2016-11-01 | $33.75 | $34.14 | $33.54 | $34.14 | $67.66 | 1,296 |
2016-10-31 | $34.11 | $34.11 | $32.68 | $32.79 | $64.99 | 2,948 |
2016-10-28 | $34.50 | $34.60 | $34.01 | $34.47 | $68.32 | 3,429 |
2016-10-27 | $34.45 | $34.77 | $34.27 | $34.51 | $68.39 | 7,454 |
2016-10-26 | $34.78 | $34.78 | $34.10 | $34.10 | $67.59 | 1,619 |
2016-10-25 | $34.78 | $34.78 | $34.78 | $34.78 | $68.94 | 31 |
2016-10-24 | $34.02 | $35.10 | $34.02 | $34.78 | $68.94 | 11,980 |
2016-10-21 | $34.97 | $34.97 | $34.94 | $34.94 | $69.25 | 564 |
2016-10-20 | $34.04 | $34.37 | $33.89 | $34.37 | $68.13 | 855 |
2016-10-19 | $34.57 | $34.57 | $34.34 | $34.34 | $68.07 | 661 |
2016-10-18 | $34.85 | $34.93 | $34.08 | $34.08 | $67.55 | 4,917 |
2016-10-17 | $35.05 | $35.17 | $34.75 | $34.92 | $69.21 | 5,079 |
2016-10-14 | $34.86 | $35.06 | $34.79 | $35.04 | $69.45 | 2,581 |
2016-10-13 | $35.75 | $35.75 | $34.64 | $34.68 | $68.74 | 3,511 |
2016-10-12 | $36.94 | $36.94 | $35.78 | $36.02 | $71.39 | 1,641 |
2016-10-11 | $36.27 | $36.62 | $35.90 | $36.57 | $72.49 | 5,230 |
2016-10-10 | $36.50 | $36.50 | $35.53 | $35.70 | $70.76 | 2,799 |
2016-10-07 | $35.52 | $36.16 | $35.32 | $36.01 | $71.38 | 2,851 |
2016-10-06 | $36.01 | $36.45 | $35.58 | $36.26 | $71.87 | 6,991 |
2016-10-05 | $36.19 | $36.37 | $34.93 | $36.02 | $71.39 | 5,102 |
2016-10-04 | $34.62 | $36.25 | $34.62 | $35.93 | $71.21 | 10,575 |
2016-10-03 | $33.49 | $34.76 | $33.48 | $34.40 | $68.18 | 4,047 |
2016-09-30 | $32.88 | $33.53 | $32.88 | $33.43 | $66.26 | 2,563 |
2016-09-29 | $32.65 | $33.44 | $32.64 | $32.95 | $65.31 | 2,526 |
2016-09-28 | $32.19 | $32.47 | $32.01 | $32.22 | $63.86 | 4,014 |
2016-09-27 | $31.24 | $32.16 | $31.24 | $32.16 | $63.74 | 2,428 |
2016-09-26 | $31.21 | $31.35 | $31.07 | $31.24 | $61.92 | 2,938 |
2016-09-23 | $31.38 | $31.38 | $31.00 | $31.00 | $61.44 | 1,846 |
2016-09-22 | $31.48 | $31.48 | $30.90 | $31.18 | $61.80 | 2,339 |
2016-09-21 | $32.77 | $32.77 | $31.50 | $31.58 | $62.59 | 7,940 |
2016-09-20 | $32.66 | $32.79 | $32.34 | $32.57 | $64.57 | 4,049 |
2016-09-19 | $34.00 | $34.00 | $32.88 | $32.91 | $65.23 | 6,680 |
2016-09-16 | $34.50 | $34.50 | $33.39 | $33.43 | $66.25 | 3,691 |
2016-09-15 | $35.33 | $35.33 | $33.98 | $34.14 | $67.67 | 5,982 |
2016-09-14 | $34.57 | $34.79 | $34.25 | $34.65 | $68.68 | 5,384 |
2016-09-13 | $34.40 | $35.04 | $34.26 | $34.58 | $68.53 | 6,521 |
2016-09-12 | $35.01 | $35.01 | $33.87 | $33.87 | $67.14 | 7,434 |
2016-09-09 | $33.00 | $34.95 | $33.00 | $34.90 | $69.18 | 7,342 |
2016-09-08 | $32.90 | $33.00 | $32.60 | $32.70 | $64.81 | 2,816 |
2016-09-07 | $33.01 | $33.23 | $32.80 | $32.90 | $65.21 | 2,867 |
2016-09-06 | $33.20 | $33.62 | $32.95 | $32.96 | $65.33 | 3,606 |
2016-09-02 | $33.72 | $34.28 | $33.59 | $33.73 | $66.86 | 4,623 |
2016-09-01 | $34.32 | $34.61 | $34.26 | $34.52 | $68.42 | 7,331 |
2016-08-31 | $34.79 | $34.82 | $34.32 | $34.32 | $68.03 | 10,513 |
2016-08-30 | $33.50 | $34.42 | $33.50 | $34.42 | $68.22 | 1,885 |
2016-08-29 | $34.38 | $34.38 | $33.68 | $33.82 | $67.03 | 5,460 |
2016-08-26 | $32.95 | $34.50 | $32.51 | $34.42 | $68.22 | 10,631 |
2016-08-25 | $33.25 | $33.27 | $32.90 | $33.21 | $65.83 | 2,984 |
2016-08-24 | $32.75 | $33.55 | $32.75 | $33.21 | $65.83 | 3,062 |
2016-08-23 | $32.81 | $33.12 | $32.36 | $33.12 | $65.64 | 2,186 |
2016-08-22 | $33.42 | $33.42 | $32.62 | $32.92 | $65.25 | 2,010 |
2016-08-19 | $33.07 | $33.20 | $32.52 | $33.13 | $65.67 | 8,267 |
2016-08-18 | $32.99 | $33.04 | $32.25 | $32.33 | $64.08 | 5,976 |
2016-08-17 | $34.20 | $34.72 | $33.10 | $33.23 | $65.86 | 9,495 |
2016-08-16 | $33.29 | $34.08 | $32.75 | $34.08 | $67.54 | 4,677 |
2016-08-15 | $32.33 | $33.19 | $32.33 | $33.15 | $65.71 | 1,526 |
2016-08-12 | $32.29 | $32.41 | $31.80 | $32.41 | $64.24 | 3,179 |
2016-08-11 | $32.43 | $32.78 | $32.39 | $32.49 | $64.40 | 3,944 |
2016-08-10 | $32.50 | $32.69 | $32.25 | $32.59 | $64.60 | 5,591 |
2016-08-09 | $32.69 | $32.69 | $32.27 | $32.50 | $64.42 | 5,841 |
2016-08-08 | $33.18 | $33.18 | $31.77 | $32.47 | $64.36 | 17,624 |
2016-08-05 | $31.91 | $32.43 | $31.91 | $32.36 | $64.13 | 8,584 |
2016-08-04 | $31.47 | $31.71 | $31.15 | $31.65 | $62.73 | 1,511 |
2016-08-03 | $31.68 | $31.76 | $31.25 | $31.56 | $62.55 | 3,294 |
2016-08-02 | $31.24 | $31.40 | $31.06 | $31.14 | $61.72 | 3,105 |
2016-08-01 | $31.27 | $31.27 | $30.60 | $30.90 | $61.25 | 1,052 |
2016-07-29 | $30.94 | $31.00 | $30.72 | $30.72 | $60.89 | 4,126 |
2016-07-28 | $31.57 | $31.57 | $31.02 | $31.05 | $61.54 | 3,995 |
2016-07-27 | $30.79 | $31.62 | $30.79 | $31.23 | $61.90 | 3,825 |
2016-07-26 | $30.20 | $30.65 | $30.20 | $30.65 | $60.75 | 1,945 |
2016-07-25 | $30.21 | $30.52 | $30.21 | $30.21 | $59.88 | 3,402 |
2016-07-22 | $30.72 | $30.72 | $30.09 | $30.18 | $59.82 | 5,456 |
2016-07-21 | $31.44 | $31.44 | $31.00 | $31.01 | $61.46 | 3,533 |
2016-07-20 | $31.00 | $31.37 | $31.00 | $31.10 | $61.65 | 6,058 |
2016-07-19 | $31.04 | $31.04 | $30.96 | $30.98 | $61.41 | 1,364 |
2016-07-18 | $30.94 | $30.95 | $30.60 | $30.82 | $61.08 | 3,467 |
2016-07-15 | $31.83 | $31.84 | $30.66 | $30.94 | $61.32 | 1,859 |
2016-07-14 | $30.96 | $31.27 | $30.81 | $30.95 | $61.35 | 5,775 |
2016-07-13 | $30.94 | $31.04 | $30.62 | $30.79 | $61.03 | 7,712 |
2016-07-12 | $31.35 | $31.35 | $30.63 | $30.95 | $61.35 | 3,738 |
2016-07-11 | $31.30 | $31.30 | $30.27 | $30.44 | $60.34 | 3,949 |
2016-07-08 | $31.12 | $31.54 | $30.30 | $30.31 | $60.08 | 8,326 |
2016-07-07 | $30.36 | $31.11 | $30.36 | $31.02 | $61.48 | 3,704 |
2016-07-06 | $30.00 | $30.34 | $30.00 | $30.12 | $59.70 | 1,180 |
2016-07-05 | $30.31 | $30.34 | $30.00 | $30.10 | $59.66 | 3,242 |
2016-07-01 | $30.26 | $30.95 | $30.20 | $30.71 | $60.86 | 3,153 |
2016-06-30 | $31.35 | $31.40 | $30.47 | $30.55 | $60.55 | 5,577 |
2016-06-29 | $31.80 | $32.00 | $31.50 | $31.55 | $62.53 | 4,254 |
2016-06-28 | $33.00 | $33.00 | $31.77 | $31.77 | $62.97 | 1,633 |
2016-06-27 | $32.61 | $32.99 | $32.00 | $32.19 | $63.81 | 2,317 |
2016-06-24 | $33.40 | $33.40 | $32.44 | $32.44 | $64.30 | 1,878 |
2016-06-23 | $33.24 | $33.25 | $33.20 | $33.20 | $65.81 | 1,230 |
2016-06-22 | $33.00 | $33.00 | $32.82 | $32.82 | $65.05 | 450 |
2016-06-21 | $33.11 | $33.11 | $32.65 | $32.74 | $64.89 | 2,104 |
2016-06-20 | $32.67 | $33.37 | $32.67 | $33.05 | $65.51 | 7,546 |
2016-06-17 | $33.23 | $33.30 | $33.23 | $33.30 | $66.00 | 167 |
2016-06-16 | $33.25 | $33.50 | $33.10 | $33.10 | $65.61 | 250 |
2016-06-15 | $33.00 | $33.20 | $33.00 | $33.11 | $65.62 | 1,394 |
2016-06-14 | $33.30 | $33.30 | $32.94 | $33.00 | $65.41 | 1,405 |
2016-06-13 | $33.15 | $33.31 | $32.49 | $33.25 | $65.91 | 1,553 |
2016-06-10 | $32.80 | $33.40 | $32.64 | $33.36 | $66.12 | 8,901 |
2016-06-09 | $33.17 | $33.68 | $33.07 | $33.10 | $65.61 | 3,104 |
2016-06-08 | $33.55 | $33.56 | $33.55 | $33.56 | $66.52 | 281 |
2016-06-07 | $33.86 | $34.13 | $33.63 | $34.13 | $67.65 | 949 |
2016-06-06 | $33.83 | $34.33 | $33.57 | $34.13 | $67.65 | 1,328 |
2016-06-03 | $35.21 | $35.21 | $33.53 | $33.90 | $67.19 | 8,845 |
2016-06-02 | $35.14 | $35.18 | $35.00 | $35.00 | $69.37 | 1,650 |
2016-06-01 | $34.95 | $35.00 | $34.95 | $35.00 | $69.37 | 403 |
2016-05-31 | $35.53 | $35.53 | $35.30 | $35.30 | $69.97 | 609 |
2016-05-27 | $35.56 | $35.83 | $35.56 | $35.83 | $71.01 | 530 |
2016-05-26 | $37.68 | $37.68 | $35.78 | $35.78 | $70.92 | 681 |
2016-05-25 | $36.46 | $37.01 | $36.33 | $36.74 | $72.82 | 2,659 |
2016-05-24 | $36.62 | $36.65 | $36.29 | $36.47 | $72.28 | 2,486 |
2016-05-23 | $36.67 | $37.10 | $36.50 | $37.10 | $73.54 | 896 |
2016-05-20 | $36.55 | $36.75 | $36.47 | $36.75 | $72.84 | 1,128 |
2016-05-19 | $38.02 | $38.30 | $36.81 | $36.92 | $73.18 | 3,193 |
2016-05-18 | $36.89 | $37.64 | $35.83 | $37.40 | $74.13 | 4,959 |
2016-05-17 | $35.84 | $36.42 | $35.11 | $36.22 | $71.78 | 5,322 |
2016-05-16 | $35.24 | $35.24 | $34.86 | $35.13 | $69.63 | 1,154 |
2016-05-13 | $35.27 | $35.39 | $34.97 | $35.17 | $69.71 | 4,143 |
2016-05-12 | $35.07 | $35.07 | $34.72 | $34.72 | $68.82 | 435 |
2016-05-11 | $36.19 | $36.19 | $35.14 | $35.14 | $69.65 | 1,793 |
2016-05-10 | $35.78 | $35.78 | $35.10 | $35.16 | $69.68 | 2,918 |
2016-05-09 | $36.31 | $36.31 | $35.44 | $35.44 | $70.25 | 13,458 |
2016-05-06 | $35.50 | $36.42 | $35.50 | $35.64 | $70.64 | 5,435 |
2016-05-05 | $35.00 | $35.73 | $34.89 | $35.50 | $70.36 | 18,693 |
2016-05-04 | $35.82 | $35.82 | $34.70 | $34.90 | $69.18 | 1,763 |
2016-05-03 | $36.06 | $36.06 | $36.06 | $36.06 | $71.48 | 136 |
2016-05-02 | $36.20 | $36.20 | $35.67 | $35.82 | $71.01 | 1,392 |
2016-04-29 | $36.59 | $37.10 | $36.59 | $36.99 | $73.32 | 433 |
2016-04-28 | $37.05 | $37.05 | $36.63 | $36.97 | $73.29 | 1,797 |
2016-04-27 | $37.20 | $37.65 | $36.45 | $37.06 | $73.46 | 1,799 |
2016-04-26 | $39.07 | $39.07 | $37.60 | $38.00 | $75.32 | 1,750 |
2016-04-25 | $38.11 | $38.51 | $38.11 | $38.34 | $75.99 | 904 |
2016-04-22 | $39.29 | $39.29 | $37.88 | $38.28 | $75.87 | 2,188 |
2016-04-21 | $37.40 | $39.62 | $37.40 | $38.55 | $76.41 | 6,779 |
2016-04-20 | $36.07 | $37.02 | $36.07 | $37.02 | $73.38 | 1,644 |
2016-04-19 | $35.11 | $36.00 | $35.11 | $35.95 | $71.26 | 1,519 |
2016-04-18 | $35.92 | $36.04 | $35.70 | $35.70 | $70.76 | 166 |
2016-04-15 | $35.78 | $36.08 | $35.78 | $36.05 | $71.45 | 439 |
2016-04-14 | $36.62 | $36.72 | $36.62 | $36.67 | $72.68 | 287 |
2016-04-13 | $36.69 | $36.69 | $36.37 | $36.37 | $72.10 | 424 |
2016-04-12 | $37.33 | $37.33 | $35.95 | $35.95 | $71.26 | 1,555 |
2016-04-11 | $36.87 | $36.87 | $36.21 | $36.21 | $71.77 | 2,441 |
2016-04-08 | $36.08 | $36.08 | $35.71 | $35.71 | $70.78 | 150 |
2016-04-07 | $37.15 | $37.15 | $36.69 | $36.69 | $72.73 | 819 |
2016-04-06 | $36.75 | $37.00 | $36.61 | $36.72 | $72.78 | 1,377 |
2016-04-05 | $36.28 | $36.43 | $36.02 | $36.35 | $72.05 | 1,228 |
2016-04-04 | $35.10 | $35.59 | $34.97 | $35.35 | $70.07 | 2,545 |
2016-04-01 | $35.27 | $35.27 | $34.97 | $35.07 | $69.51 | 1,352 |
2016-03-31 | $35.89 | $35.89 | $35.06 | $35.07 | $69.51 | 1,614 |
2016-03-30 | $35.76 | $35.76 | $35.31 | $35.31 | $69.99 | 620 |
2016-03-29 | $36.10 | $36.10 | $35.15 | $35.15 | $69.66 | 1,370 |
2016-03-28 | $36.24 | $36.81 | $36.18 | $36.74 | $72.82 | 935 |
2016-03-24 | $36.93 | $36.93 | $36.02 | $36.02 | $71.40 | 2,025 |
2016-03-23 | $36.88 | $36.90 | $36.88 | $36.88 | $73.10 | 652 |
2016-03-22 | $36.61 | $36.61 | $36.61 | $36.61 | $72.57 | 50 |
2016-03-21 | $37.65 | $37.65 | $36.46 | $36.53 | $72.41 | 3,725 |
2016-03-18 | $36.51 | $36.84 | $36.06 | $36.84 | $73.02 | 1,350 |
2016-03-17 | $36.76 | $37.22 | $36.25 | $36.45 | $72.25 | 3,499 |
2016-03-16 | $37.98 | $38.15 | $36.82 | $37.02 | $73.38 | 1,815 |
2016-03-15 | $38.00 | $38.00 | $37.85 | $37.90 | $75.12 | 575 |
2016-03-14 | $38.12 | $38.28 | $38.08 | $38.28 | $75.87 | 589 |
2016-03-11 | $37.44 | $38.13 | $37.36 | $38.00 | $75.32 | 1,450 |
2016-03-10 | $38.94 | $38.94 | $38.70 | $38.70 | $76.71 | 857 |
2016-03-09 | $39.76 | $39.76 | $38.12 | $38.28 | $75.87 | 3,689 |
2016-03-08 | $39.11 | $39.11 | $38.31 | $38.47 | $76.25 | 10,801 |
2016-03-07 | $39.60 | $39.75 | $39.03 | $39.04 | $77.38 | 2,189 |
2016-03-04 | $40.98 | $40.98 | $39.44 | $39.64 | $78.57 | 2,042 |
2016-03-03 | $41.75 | $41.75 | $41.01 | $41.01 | $81.29 | 1,462 |
2016-03-02 | $41.23 | $42.69 | $41.23 | $41.84 | $82.92 | 4,624 |
2016-03-01 | $40.90 | $41.90 | $40.89 | $41.22 | $81.70 | 3,411 |
2016-02-29 | $41.49 | $41.50 | $40.50 | $40.68 | $80.63 | 2,578 |
2016-02-26 | $40.04 | $41.71 | $40.04 | $41.20 | $81.66 | 6,063 |
2016-02-25 | $39.57 | $39.83 | $39.24 | $39.24 | $77.78 | 685 |
2016-02-24 | $40.11 | $40.36 | $40.11 | $40.27 | $79.82 | 246 |
2016-02-23 | $40.53 | $40.72 | $40.53 | $40.55 | $80.37 | 329 |
2016-02-22 | $41.27 | $41.27 | $41.27 | $41.27 | $81.80 | 172 |
2016-02-19 | $41.39 | $41.39 | $41.39 | $41.39 | $82.04 | 50 |
2016-02-18 | $41.25 | $41.31 | $40.87 | $41.21 | $81.68 | 602 |
2016-02-17 | $42.93 | $42.93 | $42.07 | $42.07 | $83.39 | 260 |
2016-02-16 | $42.89 | $42.89 | $42.02 | $42.06 | $83.37 | 1,034 |
2016-02-12 | $43.08 | $43.11 | $42.75 | $42.93 | $85.09 | 745 |
2016-02-11 | $41.20 | $42.20 | $41.20 | $42.20 | $83.64 | 292 |
2016-02-10 | $42.50 | $42.50 | $40.81 | $40.82 | $80.91 | 563 |
2016-02-09 | $41.19 | $41.19 | $41.19 | $41.19 | $81.64 | 21 |
2016-02-08 | $41.46 | $41.96 | $41.19 | $41.19 | $81.64 | 1,757 |
2016-02-05 | $41.91 | $42.21 | $40.61 | $40.64 | $80.55 | 3,976 |
2016-02-04 | $40.72 | $41.31 | $40.64 | $41.05 | $81.37 | 10,729 |
2016-02-03 | $40.97 | $41.21 | $40.60 | $40.69 | $80.65 | 2,714 |
2016-02-02 | $42.22 | $42.22 | $42.22 | $42.22 | $83.69 | 130 |
2016-02-01 | $41.89 | $41.89 | $41.87 | $41.87 | $82.99 | 139 |
2016-01-29 | $43.27 | $43.27 | $43.27 | $43.27 | $85.77 | 110 |
2016-01-28 | $44.72 | $44.90 | $44.72 | $44.90 | $89.00 | 150 |
2016-01-27 | $46.76 | $46.95 | $46.40 | $46.95 | $93.06 | 330 |
2016-01-26 | $45.80 | $45.80 | $45.78 | $45.78 | $90.74 | 1,500 |
2016-01-25 | $47.08 | $47.08 | $47.08 | $47.08 | $93.32 | 1,500 |
2016-01-22 | $46.90 | $46.90 | $46.90 | $46.90 | $92.96 | 131 |
2016-01-21 | $48.74 | $48.98 | $48.59 | $48.95 | $97.02 | 1,423 |
2016-01-20 | $46.81 | $46.81 | $46.81 | $46.81 | $92.78 | 15 |
2016-01-19 | $46.77 | $46.82 | $46.77 | $46.81 | $92.78 | 838 |
2016-01-15 | $47.78 | $48.65 | $47.78 | $48.65 | $96.43 | 1,093 |
2016-01-14 | $48.11 | $48.11 | $46.47 | $46.49 | $92.15 | 6,341 |
2016-01-13 | $47.35 | $47.35 | $47.35 | $47.35 | $93.86 | 64 |
2016-01-12 | $47.39 | $47.39 | $47.39 | $47.39 | $93.93 | 0 |
2016-01-11 | $48.05 | $48.05 | $47.39 | $47.39 | $93.93 | 652 |
2016-01-08 | $48.06 | $48.06 | $48.06 | $48.06 | $95.25 | 1 |
2016-01-07 | $48.06 | $48.06 | $48.06 | $48.06 | $95.25 | 36 |
2016-01-06 | $48.06 | $48.06 | $48.06 | $48.06 | $95.25 | 227 |
2016-01-05 | $48.63 | $48.63 | $48.63 | $48.63 | $96.39 | 22 |
2016-01-04 | $48.63 | $48.63 | $48.63 | $48.63 | $96.39 | 80 |
2015-12-31 | $48.09 | $48.09 | $47.72 | $47.72 | $94.59 | 187 |
2015-12-30 | $46.83 | $46.83 | $46.83 | $46.83 | $92.82 | 142 |
2015-12-29 | $47.37 | $47.37 | $47.37 | $47.37 | $93.89 | 40 |
2015-12-28 | $48.01 | $48.01 | $47.37 | $47.37 | $93.89 | 198 |
2015-12-24 | $47.35 | $47.35 | $47.35 | $47.35 | $93.85 | 187 |
2015-12-23 | $50.00 | $50.00 | $50.00 | $50.00 | $99.10 | 25 |
2015-12-22 | $50.00 | $50.00 | $50.00 | $50.00 | $99.10 | 125 |
2015-12-21 | $49.33 | $49.91 | $49.33 | $49.91 | $98.93 | 410 |
2015-12-18 | $48.63 | $50.00 | $48.63 | $49.41 | $97.94 | 653 |
2015-12-17 | $49.72 | $49.72 | $48.17 | $48.38 | $95.89 | 1,315 |
2015-12-16 | $51.26 | $51.26 | $51.26 | $51.26 | $101.60 | 7 |
2015-12-15 | $51.25 | $51.26 | $51.25 | $51.26 | $101.60 | 118 |
2015-12-14 | $53.36 | $53.36 | $52.66 | $52.68 | $104.42 | 534 |
2015-12-11 | $52.45 | $52.70 | $52.44 | $52.70 | $104.46 | 555 |
2015-12-10 | $51.41 | $51.41 | $51.41 | $51.41 | $101.90 | 142 |
2015-12-09 | $50.05 | $50.57 | $50.05 | $50.57 | $100.23 | 200 |
2015-12-08 | $51.22 | $51.22 | $51.22 | $51.22 | $101.52 | 50 |
2015-12-07 | $51.03 | $51.03 | $51.03 | $51.03 | $101.14 | 13 |
2015-12-04 | $51.35 | $51.35 | $50.77 | $51.03 | $101.14 | 1,271 |
2015-12-03 | $52.43 | $52.43 | $51.72 | $51.72 | $102.51 | 267 |
2015-12-02 | $49.72 | $49.72 | $49.72 | $49.72 | $98.55 | 38 |
2015-12-01 | $49.72 | $49.72 | $49.72 | $49.72 | $98.55 | 0 |
2015-11-30 | $49.91 | $49.91 | $49.72 | $49.72 | $98.55 | 175 |
2015-11-27 | $50.40 | $50.40 | $50.40 | $50.40 | $99.90 | 100 |
2015-11-25 | $50.49 | $50.49 | $50.49 | $50.49 | $100.08 | 30 |
2015-11-24 | $50.53 | $50.55 | $50.49 | $50.49 | $100.08 | 300 |
2015-11-23 | $49.47 | $49.47 | $49.47 | $49.47 | $98.05 | 20 |
2015-11-20 | $49.19 | $49.47 | $49.19 | $49.47 | $98.05 | 237 |
2015-11-19 | $50.80 | $50.80 | $50.80 | $50.80 | $100.69 | 15 |
2015-11-18 | $50.80 | $50.80 | $50.80 | $50.80 | $100.69 | 75 |
2015-11-17 | $51.31 | $51.34 | $51.21 | $51.21 | $101.50 | 332 |
2015-11-16 | $51.20 | $51.20 | $51.20 | $51.20 | $101.48 | 23 |
2015-11-13 | $50.79 | $51.20 | $50.79 | $51.20 | $101.48 | 439 |
2015-11-12 | $50.45 | $50.80 | $50.45 | $50.80 | $100.70 | 175 |
2015-11-11 | $49.64 | $49.72 | $49.64 | $49.72 | $98.56 | 178 |
2015-11-10 | $51.69 | $51.69 | $51.69 | $51.69 | $102.45 | 81 |
2015-11-09 | $52.83 | $52.83 | $51.69 | $51.69 | $102.45 | 457 |
2015-11-06 | $51.60 | $52.24 | $51.60 | $52.24 | $103.55 | 641 |
2015-11-05 | $47.56 | $47.56 | $47.56 | $47.56 | $94.27 | 62 |
2015-11-04 | $47.98 | $47.98 | $47.98 | $47.98 | $95.10 | 17 |
2015-11-03 | $47.98 | $47.98 | $47.98 | $47.98 | $95.10 | 276 |
2015-11-02 | $48.83 | $48.98 | $48.83 | $48.98 | $97.08 | 315 |
2015-10-30 | $49.96 | $49.96 | $49.96 | $49.96 | $99.02 | 0 |
2015-10-29 | $49.96 | $49.96 | $49.96 | $49.96 | $99.02 | 300 |
2015-10-28 | $49.51 | $49.51 | $49.20 | $49.20 | $97.52 | 230 |
2015-10-27 | $47.50 | $47.50 | $47.50 | $47.50 | $94.15 | 5 |
2015-10-26 | $47.58 | $47.58 | $47.50 | $47.50 | $94.15 | 452 |
2015-10-23 | $46.35 | $46.35 | $46.35 | $46.35 | $91.87 | 116 |
2015-10-22 | $45.75 | $45.75 | $45.75 | $45.75 | $90.68 | 101 |
2015-10-21 | $46.08 | $46.11 | $46.08 | $46.11 | $91.39 | 174 |
2015-10-20 | $46.05 | $46.39 | $45.94 | $46.39 | $91.95 | 325 |
2015-10-19 | $47.06 | $47.06 | $47.06 | $47.06 | $93.28 | 372 |
2015-10-16 | $47.06 | $47.06 | $47.06 | $47.06 | $93.28 | 2 |
2015-10-15 | $47.13 | $47.13 | $47.06 | $47.06 | $93.28 | 180 |
2015-10-14 | $48.00 | $48.00 | $48.00 | $48.00 | $95.14 | 15 |
2015-10-13 | $48.00 | $48.00 | $48.00 | $48.00 | $95.14 | 109 |
2015-10-12 | $48.63 | $48.63 | $47.93 | $48.04 | $95.21 | 522 |
2015-10-09 | $48.96 | $48.97 | $48.96 | $48.97 | $97.06 | 150 |
2015-10-08 | $50.00 | $50.00 | $48.60 | $48.60 | $96.33 | 939 |
2015-10-07 | $49.35 | $49.90 | $49.35 | $49.54 | $98.19 | 1,158 |
2015-10-06 | $48.35 | $50.07 | $48.35 | $49.22 | $97.57 | 2,816 |
2015-10-05 | $50.53 | $50.53 | $48.75 | $48.75 | $96.63 | 20,370 |
2015-10-02 | $51.66 | $51.66 | $51.66 | $51.66 | $102.40 | 20 |
2015-10-01 | $51.53 | $51.99 | $51.53 | $51.66 | $102.40 | 1,281 |
2015-09-30 | $51.86 | $52.16 | $51.46 | $51.46 | $102.00 | 965 |
2015-09-29 | $51.82 | $52.60 | $51.82 | $52.59 | $104.24 | 3,405 |
2015-09-28 | $52.10 | $52.59 | $52.10 | $52.59 | $104.24 | 286 |
2015-09-25 | $53.60 | $53.60 | $51.38 | $51.38 | $101.84 | 265 |
2015-09-24 | $53.33 | $53.33 | $53.33 | $53.33 | $105.70 | 38 |
2015-09-23 | $53.33 | $53.33 | $53.33 | $53.33 | $105.70 | 0 |
2015-09-22 | $53.33 | $53.33 | $53.33 | $53.33 | $105.70 | 78 |
2015-09-21 | $52.69 | $52.69 | $52.68 | $52.68 | $104.42 | 907 |
2015-09-18 | $52.11 | $52.64 | $52.11 | $52.64 | $104.35 | 226 |
2015-09-17 | $51.09 | $52.49 | $51.09 | $51.87 | $102.81 | 401 |
2015-09-16 | $55.98 | $55.98 | $53.80 | $53.81 | $106.66 | 859 |
2015-09-15 | $55.48 | $55.48 | $55.48 | $55.48 | $109.96 | 0 |
2015-09-14 | $55.68 | $56.23 | $55.48 | $55.48 | $109.96 | 413 |
2015-09-11 | $56.50 | $56.50 | $56.50 | $56.50 | $111.99 | 7 |
2015-09-10 | $56.50 | $56.50 | $56.50 | $56.50 | $111.99 | 71 |
2015-09-09 | $55.11 | $55.96 | $55.11 | $55.50 | $110.01 | 1,028 |
2015-09-08 | $57.99 | $57.99 | $56.27 | $56.27 | $111.54 | 453 |
ProShares UltraShort Utilities (SDP) News Headlines
Recent ProShares UltraShort Utilities (SDP) News
Similar Companies to ProShares UltraShort Utilities (SDP) 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 | -- | -- | -- |