ProShares UltraShort S&P500 (SDS) Exchange: NYSE ARCA
Data as of April 25, 2024
$27.90 ($0.49) 1.79%
ProShares UltraShort S&P500 - Daily Information
Click for more stock information on ProShares UltraShort S&P500.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $27.44 |
Previous Close | $27.90 |
High | $28.05 |
Low | $27.32 |
Adjusted Open | $27.44 |
Previous Adjusted Close | $27.90 |
Adjusted High | $28.05 |
Adjusted Low | $27.32 |
About ProShares UltraShort S&P500 (SDS)
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 is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “SPX.” 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.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s 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 not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort S&P500 (SDS)
Historical Stock Data for ProShares UltraShort S&P500 (SDS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $27.44 | $28.05 | $27.32 | $27.90 | $27.90 | 22,253,801 |
2024-04-18 | $27.14 | $27.51 | $26.91 | $27.41 | $27.41 | 15,555,041 |
2024-04-17 | $26.68 | $27.42 | $26.66 | $27.27 | $27.27 | 14,485,877 |
2024-04-16 | $26.79 | $27.08 | $26.62 | $26.93 | $26.93 | 20,110,360 |
2024-04-15 | $25.73 | $26.92 | $25.72 | $26.82 | $26.82 | 17,923,393 |
2024-04-12 | $25.81 | $26.34 | $25.68 | $26.17 | $26.17 | 17,056,294 |
2024-04-11 | $25.67 | $26.04 | $25.30 | $25.44 | $25.44 | 13,134,648 |
2024-04-10 | $25.88 | $26.00 | $25.61 | $25.80 | $25.80 | 22,810,637 |
2024-04-09 | $25.18 | $25.78 | $25.16 | $25.30 | $25.30 | 12,992,828 |
2024-04-08 | $25.30 | $25.42 | $25.20 | $25.35 | $25.35 | 7,154,779 |
2024-04-05 | $25.76 | $25.80 | $25.16 | $25.36 | $25.36 | 20,655,392 |
2024-04-04 | $24.87 | $25.91 | $24.83 | $25.89 | $25.89 | 17,898,857 |
2024-04-03 | $25.40 | $25.41 | $25.09 | $25.24 | $25.24 | 7,379,992 |
2024-04-02 | $25.35 | $25.52 | $25.28 | $25.29 | $25.29 | 6,540,303 |
2024-04-01 | $24.81 | $25.07 | $24.75 | $24.96 | $24.96 | 6,740,353 |
2024-03-28 | $24.84 | $24.90 | $24.72 | $24.86 | $24.86 | 6,213,541 |
2024-03-27 | $24.98 | $25.20 | $24.84 | $24.85 | $24.85 | 7,299,834 |
2024-03-26 | $24.99 | $25.27 | $24.97 | $25.25 | $25.25 | 4,255,387 |
2024-03-25 | $25.12 | $25.15 | $25.02 | $25.12 | $25.12 | 4,439,442 |
2024-03-22 | $24.89 | $25.00 | $24.85 | $24.97 | $24.97 | 4,832,951 |
2024-03-21 | $24.75 | $24.89 | $24.69 | $24.88 | $24.88 | 5,804,451 |
2024-03-20 | $25.47 | $25.54 | $25.00 | $25.02 | $25.02 | 9,581,396 |
2024-03-19 | $26.17 | $26.28 | $25.78 | $25.80 | $25.45 | 6,652,915 |
2024-03-18 | $25.99 | $26.14 | $25.82 | $26.08 | $25.73 | 5,959,194 |
2024-03-15 | $26.35 | $26.55 | $26.21 | $26.40 | $26.04 | 8,713,690 |
2024-03-14 | $25.83 | $26.34 | $25.81 | $26.02 | $25.67 | 8,166,848 |
2024-03-13 | $25.79 | $26.04 | $25.76 | $25.89 | $25.54 | 4,556,077 |
2024-03-12 | $26.14 | $26.42 | $25.75 | $25.80 | $25.45 | 9,758,337 |
2024-03-11 | $26.44 | $26.66 | $26.31 | $26.36 | $26.00 | 6,119,624 |
2024-03-08 | $25.93 | $26.37 | $25.65 | $26.30 | $26.30 | 11,759,220 |
2024-03-07 | $26.15 | $26.26 | $25.88 | $25.97 | $25.97 | 8,491,308 |
2024-03-06 | $26.40 | $26.63 | $26.24 | $26.47 | $26.47 | 8,282,904 |
2024-03-05 | $26.43 | $26.98 | $26.39 | $26.74 | $26.74 | 8,573,384 |
2024-03-04 | $26.23 | $26.24 | $26.02 | $26.21 | $26.21 | 4,947,767 |
2024-03-01 | $26.55 | $26.60 | $26.10 | $26.14 | $26.14 | 8,125,328 |
2024-02-29 | $26.62 | $26.92 | $26.46 | $26.63 | $26.63 | 8,233,151 |
2024-02-28 | $26.89 | $26.93 | $26.73 | $26.81 | $26.81 | 4,157,798 |
2024-02-27 | $26.73 | $26.95 | $26.69 | $26.72 | $26.72 | 5,055,434 |
2024-02-26 | $26.57 | $26.82 | $26.52 | $26.80 | $26.80 | 5,328,116 |
2024-02-23 | $26.46 | $26.68 | $26.36 | $26.60 | $26.60 | 8,208,537 |
2024-02-22 | $27.01 | $27.13 | $26.52 | $26.61 | $26.61 | 12,067,557 |
2024-02-21 | $27.94 | $28.15 | $27.72 | $27.74 | $27.74 | 8,413,149 |
2024-02-20 | $27.68 | $28.03 | $27.60 | $27.79 | $27.79 | 9,595,060 |
2024-02-16 | $27.23 | $27.55 | $27.11 | $27.47 | $27.47 | 9,537,753 |
2024-02-15 | $27.48 | $27.54 | $27.16 | $27.18 | $27.18 | 7,418,687 |
2024-02-14 | $27.72 | $28.00 | $27.47 | $27.52 | $27.52 | 9,967,215 |
2024-02-13 | $27.97 | $28.39 | $27.83 | $28.02 | $28.02 | 10,134,434 |
2024-02-12 | $27.23 | $27.35 | $26.99 | $27.25 | $27.25 | 5,181,721 |
2024-02-09 | $27.48 | $27.53 | $27.18 | $27.23 | $27.23 | 9,105,340 |
2024-02-08 | $27.56 | $27.65 | $27.50 | $27.53 | $27.53 | 4,105,868 |
2024-02-07 | $27.72 | $27.83 | $27.48 | $27.54 | $27.54 | 4,993,213 |
2024-02-06 | $28.03 | $28.20 | $27.95 | $27.99 | $27.99 | 7,190,271 |
2024-02-05 | $28.00 | $28.40 | $27.95 | $28.13 | $28.13 | 8,716,420 |
2024-02-02 | $28.48 | $28.51 | $27.73 | $27.93 | $27.93 | 14,584,734 |
2024-02-01 | $29.07 | $29.16 | $28.51 | $28.51 | $28.51 | 9,244,386 |
2024-01-31 | $28.57 | $29.24 | $28.53 | $29.23 | $29.23 | 15,464,418 |
2024-01-30 | $28.34 | $28.40 | $28.22 | $28.30 | $28.30 | 4,362,230 |
2024-01-29 | $28.68 | $28.74 | $28.24 | $28.26 | $28.26 | 6,114,668 |
2024-01-26 | $28.68 | $28.79 | $28.49 | $28.69 | $28.69 | 5,915,218 |
2024-01-25 | $28.67 | $28.92 | $28.57 | $28.61 | $28.61 | 6,269,196 |
2024-01-24 | $28.61 | $28.94 | $28.49 | $28.90 | $28.90 | 9,021,276 |
2024-01-23 | $29.04 | $29.18 | $28.92 | $28.93 | $28.93 | 6,038,845 |
2024-01-22 | $29.03 | $29.18 | $28.89 | $29.09 | $29.09 | 8,700,358 |
2024-01-19 | $29.81 | $29.90 | $29.18 | $29.22 | $29.22 | 9,796,994 |
2024-01-18 | $30.28 | $30.48 | $29.88 | $29.95 | $29.95 | 9,371,136 |
2024-01-17 | $30.52 | $30.76 | $30.39 | $30.45 | $30.45 | 9,135,191 |
2024-01-16 | $30.07 | $30.34 | $29.90 | $30.12 | $30.12 | 8,573,743 |
2024-01-12 | $29.74 | $30.06 | $29.64 | $29.88 | $29.88 | 7,862,176 |
2024-01-11 | $29.74 | $30.40 | $29.67 | $29.90 | $29.90 | 14,739,780 |
2024-01-10 | $30.14 | $30.18 | $29.72 | $29.84 | $29.84 | 5,775,245 |
2024-01-09 | $30.42 | $30.48 | $30.03 | $30.16 | $30.16 | 5,924,927 |
2024-01-08 | $30.88 | $30.89 | $30.05 | $30.07 | $30.07 | 9,459,254 |
2024-01-05 | $30.99 | $31.13 | $30.60 | $30.93 | $30.93 | 11,217,061 |
2024-01-04 | $30.87 | $31.03 | $30.52 | $31.00 | $31.00 | 8,344,924 |
2024-01-03 | $30.56 | $30.85 | $30.46 | $30.78 | $30.78 | 9,642,292 |
2024-01-02 | $30.33 | $30.54 | $30.14 | $30.27 | $30.27 | 7,008,539 |
2023-12-29 | $29.79 | $30.17 | $29.71 | $29.92 | $29.92 | 11,556,096 |
2023-12-28 | $29.72 | $29.78 | $29.63 | $29.73 | $29.73 | 5,945,611 |
2023-12-27 | $29.85 | $29.92 | $29.70 | $29.73 | $29.73 | 9,191,528 |
2023-12-26 | $30.01 | $30.03 | $29.70 | $29.82 | $29.82 | 3,563,574 |
2023-12-22 | $30.03 | $30.31 | $29.84 | $30.06 | $30.06 | 8,818,894 |
2023-12-21 | $30.34 | $30.66 | $30.13 | $30.16 | $30.16 | 11,708,293 |
2023-12-20 | $29.98 | $30.76 | $29.74 | $30.73 | $30.73 | 9,046,478 |
2023-12-19 | $30.74 | $30.76 | $30.44 | $30.45 | $29.88 | 4,310,550 |
2023-12-18 | $30.95 | $30.97 | $30.68 | $30.80 | $30.23 | 6,138,814 |
2023-12-15 | $31.13 | $31.27 | $30.98 | $31.14 | $30.56 | 10,916,067 |
2023-12-14 | $30.96 | $31.39 | $30.80 | $31.02 | $30.44 | 10,031,844 |
2023-12-13 | $32.04 | $32.08 | $31.16 | $31.20 | $30.62 | 9,714,524 |
2023-12-12 | $32.41 | $32.56 | $32.06 | $32.06 | $31.46 | 5,038,917 |
2023-12-11 | $32.69 | $32.71 | $32.33 | $32.35 | $31.75 | 3,412,472 |
2023-12-08 | $32.99 | $33.02 | $32.52 | $32.60 | $31.99 | 6,923,370 |
2023-12-07 | $33.04 | $33.14 | $32.77 | $32.86 | $32.25 | 4,794,459 |
2023-12-06 | $32.74 | $33.40 | $32.74 | $33.35 | $32.73 | 4,842,652 |
2023-12-05 | $33.25 | $33.30 | $32.91 | $33.05 | $32.43 | 4,302,511 |
2023-12-04 | $33.19 | $33.36 | $32.99 | $33.03 | $32.41 | 4,001,021 |
2023-12-01 | $33.15 | $33.24 | $32.59 | $32.68 | $32.68 | 6,508,670 |
2023-11-30 | $33.18 | $33.49 | $33.00 | $33.05 | $33.05 | 6,039,538 |
2023-11-29 | $32.90 | $33.34 | $32.73 | $33.27 | $33.27 | 5,233,042 |
2023-11-28 | $33.34 | $33.42 | $33.02 | $33.23 | $33.23 | 4,660,502 |
2023-11-27 | $33.25 | $33.33 | $33.12 | $33.26 | $33.26 | 3,219,450 |
2023-11-24 | $33.16 | $33.21 | $33.11 | $33.13 | $33.13 | 1,593,725 |
2023-11-22 | $33.17 | $33.32 | $32.96 | $33.15 | $33.15 | 5,713,418 |
2023-11-21 | $33.39 | $33.57 | $33.33 | $33.36 | $33.36 | 3,425,369 |
2023-11-20 | $33.76 | $33.77 | $33.08 | $33.20 | $33.20 | 4,309,017 |
2023-11-17 | $33.79 | $33.94 | $33.62 | $33.71 | $33.71 | 3,508,690 |
2023-11-16 | $33.94 | $34.10 | $33.74 | $33.78 | $33.78 | 7,325,195 |
2023-11-15 | $33.78 | $33.97 | $33.58 | $33.82 | $33.82 | 5,585,658 |
2023-11-14 | $34.35 | $34.38 | $33.75 | $33.96 | $33.96 | 7,716,446 |
2023-11-13 | $35.47 | $35.60 | $35.14 | $35.31 | $35.31 | 4,551,148 |
2023-11-10 | $36.02 | $36.27 | $35.18 | $35.23 | $35.23 | 6,263,381 |
2023-11-09 | $35.60 | $36.43 | $35.60 | $36.34 | $36.34 | 8,098,977 |
2023-11-08 | $35.72 | $36.16 | $35.62 | $35.77 | $35.77 | 6,359,318 |
2023-11-07 | $36.02 | $36.20 | $35.69 | $35.80 | $35.80 | 6,209,591 |
2023-11-06 | $36.03 | $36.32 | $35.92 | $36.00 | $36.00 | 6,114,583 |
2023-11-03 | $36.41 | $36.43 | $35.88 | $36.14 | $36.14 | 8,306,315 |
2023-11-02 | $37.54 | $37.56 | $36.77 | $36.80 | $36.80 | 9,957,129 |
2023-11-01 | $38.86 | $38.97 | $38.07 | $38.21 | $38.21 | 9,703,449 |
2023-10-31 | $39.42 | $39.79 | $38.98 | $39.02 | $39.02 | 5,633,494 |
2023-10-30 | $39.93 | $40.18 | $39.31 | $39.51 | $39.51 | 7,122,811 |
2023-10-27 | $39.79 | $40.75 | $39.72 | $40.47 | $40.47 | 9,560,882 |
2023-10-26 | $39.35 | $40.26 | $39.19 | $40.06 | $40.06 | 9,995,134 |
2023-10-25 | $38.33 | $39.20 | $38.33 | $39.10 | $39.10 | 6,651,317 |
2023-10-24 | $38.18 | $38.53 | $37.78 | $37.99 | $37.99 | 5,768,997 |
2023-10-23 | $38.73 | $39.05 | $37.84 | $38.56 | $38.56 | 7,736,339 |
2023-10-20 | $37.59 | $38.43 | $37.49 | $38.41 | $38.41 | 8,398,119 |
2023-10-19 | $36.72 | $37.61 | $36.38 | $37.49 | $37.49 | 13,936,505 |
2023-10-18 | $36.14 | $36.97 | $35.97 | $36.77 | $36.77 | 7,086,743 |
2023-10-17 | $36.36 | $36.40 | $35.47 | $35.80 | $35.80 | 6,844,407 |
2023-10-16 | $36.18 | $36.22 | $35.62 | $35.79 | $35.79 | 6,367,115 |
2023-10-13 | $35.95 | $36.83 | $35.72 | $36.55 | $36.55 | 7,890,797 |
2023-10-12 | $35.64 | $36.57 | $35.58 | $36.16 | $36.16 | 8,819,881 |
2023-10-11 | $35.81 | $36.23 | $35.67 | $35.69 | $35.69 | 4,803,957 |
2023-10-10 | $36.25 | $36.32 | $35.53 | $35.99 | $35.99 | 5,796,294 |
2023-10-09 | $37.16 | $37.26 | $36.25 | $36.35 | $36.35 | 5,356,731 |
2023-10-06 | $38.16 | $38.41 | $36.54 | $36.81 | $36.81 | 9,160,565 |
2023-10-05 | $37.70 | $38.27 | $37.54 | $37.70 | $37.70 | 6,364,920 |
2023-10-04 | $38.09 | $38.36 | $37.48 | $37.60 | $37.60 | 7,173,686 |
2023-10-03 | $37.55 | $38.40 | $37.27 | $38.15 | $38.15 | 9,534,621 |
2023-10-02 | $37.27 | $37.63 | $36.92 | $37.13 | $37.13 | 7,903,934 |
2023-09-29 | $36.36 | $37.36 | $36.35 | $37.11 | $37.11 | 7,808,467 |
2023-09-28 | $37.43 | $37.54 | $36.59 | $36.89 | $36.89 | 6,267,350 |
2023-09-27 | $37.12 | $37.95 | $37.00 | $37.29 | $37.29 | 5,932,751 |
2023-09-26 | $36.77 | $37.45 | $36.65 | $37.31 | $37.31 | 5,737,441 |
2023-09-25 | $36.75 | $36.83 | $36.22 | $36.22 | $36.22 | 4,945,769 |
2023-09-22 | $36.17 | $36.60 | $35.90 | $36.53 | $36.53 | 5,763,485 |
2023-09-21 | $35.64 | $36.36 | $35.60 | $36.33 | $36.33 | 6,955,067 |
2023-09-20 | $34.29 | $35.17 | $34.24 | $35.15 | $35.15 | 5,661,115 |
2023-09-19 | $34.98 | $35.42 | $34.89 | $34.98 | $34.50 | 4,528,451 |
2023-09-18 | $34.92 | $34.99 | $34.61 | $34.82 | $34.34 | 3,453,292 |
2023-09-15 | $34.26 | $34.91 | $34.22 | $34.85 | $34.37 | 5,506,581 |
2023-09-14 | $34.20 | $34.41 | $33.90 | $34.01 | $33.54 | 4,604,318 |
2023-09-13 | $34.62 | $34.79 | $34.38 | $34.57 | $34.09 | 4,434,611 |
2023-09-12 | $34.50 | $34.73 | $34.26 | $34.63 | $34.15 | 3,765,565 |
2023-09-11 | $34.27 | $34.55 | $34.20 | $34.23 | $33.76 | 3,281,545 |
2023-09-08 | $34.78 | $34.85 | $34.44 | $34.70 | $34.22 | 3,930,403 |
2023-09-07 | $35.05 | $35.09 | $34.66 | $34.77 | $34.29 | 4,666,745 |
2023-09-06 | $34.19 | $34.89 | $34.18 | $34.53 | $34.05 | 5,336,054 |
2023-09-05 | $33.84 | $34.06 | $33.78 | $34.05 | $33.58 | 3,964,117 |
2023-09-01 | $33.45 | $33.97 | $33.37 | $33.73 | $33.26 | 4,343,114 |
2023-08-31 | $33.64 | $33.87 | $33.47 | $33.85 | $33.38 | 3,290,092 |
2023-08-30 | $33.91 | $34.04 | $33.61 | $33.71 | $33.24 | 4,118,899 |
2023-08-29 | $34.99 | $35.02 | $33.93 | $33.98 | $33.51 | 6,017,038 |
2023-08-28 | $35.07 | $35.27 | $34.87 | $34.99 | $34.51 | 6,318,176 |
2023-08-25 | $35.61 | $36.22 | $35.18 | $35.40 | $34.91 | 10,269,574 |
2023-08-24 | $34.65 | $35.89 | $34.57 | $35.88 | $35.38 | 6,776,817 |
2023-08-23 | $35.50 | $35.52 | $34.78 | $34.91 | $34.43 | 5,312,884 |
2023-08-22 | $35.17 | $35.76 | $35.17 | $35.66 | $35.17 | 4,966,707 |
2023-08-21 | $35.75 | $36.12 | $35.33 | $35.46 | $34.97 | 5,968,495 |
2023-08-18 | $36.43 | $36.48 | $35.74 | $35.93 | $35.43 | 6,461,940 |
2023-08-17 | $35.14 | $36.01 | $35.09 | $35.93 | $35.43 | 7,451,754 |
2023-08-16 | $34.90 | $35.36 | $34.63 | $35.34 | $34.85 | 5,964,785 |
2023-08-15 | $34.31 | $34.91 | $34.25 | $34.81 | $34.33 | 5,903,654 |
2023-08-14 | $34.55 | $34.59 | $34.00 | $34.00 | $33.53 | 3,850,362 |
2023-08-11 | $34.64 | $34.73 | $34.21 | $34.39 | $33.91 | 5,554,114 |
2023-08-10 | $33.97 | $34.50 | $33.43 | $34.31 | $33.84 | 9,701,741 |
2023-08-09 | $33.81 | $34.41 | $33.79 | $34.30 | $33.83 | 5,182,801 |
2023-08-08 | $33.95 | $34.36 | $33.77 | $33.82 | $33.35 | 5,583,499 |
2023-08-07 | $33.85 | $33.95 | $33.52 | $33.53 | $33.07 | 4,432,614 |
2023-08-04 | $33.52 | $34.20 | $33.20 | $34.12 | $34.12 | 8,599,511 |
2023-08-03 | $33.90 | $34.01 | $33.49 | $33.78 | $33.78 | 6,919,799 |
2023-08-02 | $33.12 | $33.67 | $33.08 | $33.55 | $33.55 | 6,322,209 |
2023-08-01 | $32.68 | $32.78 | $32.54 | $32.65 | $32.65 | 3,909,192 |
2023-07-31 | $32.49 | $32.69 | $32.39 | $32.44 | $32.44 | 3,279,812 |
2023-07-28 | $32.71 | $32.82 | $32.43 | $32.56 | $32.56 | 4,573,299 |
2023-07-27 | $32.23 | $33.31 | $32.18 | $33.17 | $33.17 | 6,440,124 |
2023-07-26 | $32.87 | $33.02 | $32.50 | $32.71 | $32.71 | 5,013,904 |
2023-07-25 | $32.94 | $32.94 | $32.53 | $32.70 | $32.70 | 2,595,399 |
2023-07-24 | $33.00 | $33.09 | $32.76 | $32.88 | $32.88 | 3,258,593 |
2023-07-21 | $32.90 | $33.16 | $32.87 | $33.16 | $33.16 | 3,676,065 |
2023-07-20 | $32.87 | $33.24 | $32.72 | $33.16 | $33.16 | 5,949,607 |
2023-07-19 | $32.70 | $32.80 | $32.50 | $32.68 | $32.68 | 5,509,361 |
2023-07-18 | $33.36 | $33.42 | $32.71 | $32.80 | $32.80 | 4,965,355 |
2023-07-17 | $33.54 | $33.55 | $33.13 | $33.30 | $33.30 | 3,003,293 |
2023-07-14 | $33.35 | $33.62 | $33.20 | $33.52 | $33.52 | 4,409,886 |
2023-07-13 | $33.70 | $33.77 | $33.33 | $33.45 | $33.45 | 4,575,432 |
2023-07-12 | $33.91 | $34.13 | $33.73 | $33.96 | $33.96 | 5,685,815 |
2023-07-11 | $34.81 | $34.98 | $34.42 | $34.49 | $34.49 | 3,033,529 |
2023-07-10 | $35.16 | $35.27 | $34.90 | $34.92 | $34.92 | 2,957,370 |
2023-07-07 | $35.07 | $35.14 | $34.45 | $35.09 | $35.09 | 3,882,103 |
2023-07-06 | $34.95 | $35.30 | $34.83 | $34.89 | $34.89 | 4,990,968 |
2023-07-05 | $34.51 | $34.51 | $34.21 | $34.32 | $34.32 | 2,921,941 |
2023-07-03 | $34.33 | $34.39 | $34.18 | $34.20 | $34.20 | 1,648,191 |
2023-06-30 | $34.57 | $34.62 | $34.12 | $34.30 | $34.30 | 3,907,322 |
2023-06-29 | $35.41 | $35.48 | $35.04 | $35.08 | $35.08 | 5,037,273 |
2023-06-28 | $35.52 | $35.64 | $35.15 | $35.31 | $35.31 | 5,160,516 |
2023-06-27 | $35.97 | $36.06 | $35.23 | $35.33 | $35.33 | 3,442,081 |
2023-06-26 | $35.92 | $36.17 | $35.60 | $36.12 | $36.12 | 3,721,480 |
2023-06-23 | $35.86 | $35.93 | $35.51 | $35.81 | $35.81 | 3,961,299 |
2023-06-22 | $35.68 | $35.73 | $35.24 | $35.26 | $35.26 | 4,329,144 |
2023-06-21 | $35.28 | $35.57 | $35.14 | $35.48 | $35.48 | 4,248,181 |
2023-06-20 | $35.44 | $35.82 | $35.29 | $35.47 | $35.10 | 4,375,380 |
2023-06-16 | $34.54 | $35.19 | $34.53 | $35.12 | $34.75 | 5,504,875 |
2023-06-15 | $35.86 | $35.87 | $34.63 | $34.85 | $34.49 | 9,338,828 |
2023-06-14 | $35.69 | $36.27 | $35.37 | $35.68 | $35.68 | 8,436,046 |
2023-06-13 | $35.98 | $36.09 | $35.64 | $35.76 | $35.76 | 5,241,702 |
2023-06-12 | $36.71 | $36.84 | $36.21 | $36.23 | $36.23 | 3,524,485 |
2023-06-09 | $36.87 | $37.05 | $36.52 | $36.88 | $36.88 | 4,237,163 |
2023-06-08 | $37.43 | $37.57 | $36.91 | $36.98 | $36.98 | 3,652,199 |
2023-06-07 | $37.08 | $37.47 | $36.86 | $37.40 | $37.40 | 5,947,685 |
2023-06-06 | $37.36 | $37.48 | $37.04 | $37.13 | $37.13 | 4,092,342 |
2023-06-05 | $37.06 | $37.40 | $36.83 | $37.28 | $37.28 | 3,599,536 |
2023-06-02 | $37.72 | $37.83 | $36.97 | $37.10 | $37.10 | 7,544,314 |
2023-06-01 | $38.87 | $39.13 | $38.00 | $38.19 | $38.19 | 5,836,412 |
2023-05-31 | $38.82 | $39.20 | $38.66 | $38.89 | $38.89 | 5,875,313 |
2023-05-30 | $38.13 | $38.72 | $38.03 | $38.48 | $38.48 | 8,023,525 |
2023-05-26 | $39.36 | $39.38 | $38.34 | $38.48 | $38.48 | 6,076,028 |
2023-05-25 | $39.49 | $39.91 | $39.18 | $39.48 | $39.48 | 6,771,769 |
2023-05-24 | $39.86 | $40.35 | $39.80 | $40.10 | $40.10 | 6,898,541 |
2023-05-23 | $38.98 | $39.61 | $38.79 | $39.51 | $39.51 | 5,538,582 |
2023-05-22 | $38.68 | $38.91 | $38.35 | $38.66 | $38.66 | 3,909,564 |
2023-05-19 | $38.38 | $38.90 | $38.28 | $38.67 | $38.67 | 5,489,209 |
2023-05-18 | $39.35 | $39.40 | $38.45 | $38.55 | $38.55 | 6,026,703 |
2023-05-17 | $39.82 | $40.16 | $39.14 | $39.28 | $39.28 | 6,572,608 |
2023-05-16 | $39.91 | $40.22 | $39.73 | $40.21 | $40.21 | 4,149,149 |
2023-05-15 | $39.82 | $40.21 | $39.60 | $39.68 | $39.68 | 4,165,079 |
2023-05-12 | $39.56 | $40.42 | $39.54 | $39.94 | $39.94 | 5,125,193 |
2023-05-11 | $39.85 | $40.22 | $39.75 | $39.81 | $39.81 | 6,607,353 |
2023-05-10 | $39.41 | $40.40 | $39.30 | $39.62 | $39.62 | 7,279,590 |
2023-05-09 | $39.96 | $40.03 | $39.76 | $39.98 | $39.98 | 2,309,447 |
2023-05-08 | $39.60 | $39.90 | $39.53 | $39.63 | $39.63 | 2,687,599 |
2023-05-05 | $40.38 | $40.44 | $39.41 | $39.63 | $39.63 | 4,796,617 |
2023-05-04 | $40.78 | $41.41 | $40.71 | $41.11 | $41.11 | 9,490,969 |
2023-05-03 | $39.86 | $40.57 | $39.38 | $40.53 | $40.53 | 7,384,751 |
2023-05-02 | $39.22 | $40.52 | $39.21 | $39.94 | $39.94 | 8,971,685 |
2023-05-01 | $39.09 | $39.11 | $38.67 | $39.07 | $39.07 | 3,641,475 |
2023-04-28 | $39.81 | $39.84 | $38.98 | $38.99 | $38.99 | 6,957,166 |
2023-04-27 | $40.73 | $40.78 | $39.58 | $39.65 | $39.65 | 7,792,210 |
2023-04-26 | $40.74 | $41.34 | $40.53 | $41.25 | $41.25 | 5,679,868 |
2023-04-25 | $40.00 | $40.88 | $39.90 | $40.85 | $40.85 | 5,510,910 |
2023-04-24 | $39.72 | $39.98 | $39.52 | $39.60 | $39.60 | 2,962,526 |
2023-04-21 | $39.67 | $40.06 | $39.57 | $39.66 | $39.66 | 4,808,532 |
2023-04-20 | $39.84 | $40.01 | $39.36 | $39.71 | $39.71 | 5,402,567 |
2023-04-19 | $39.61 | $39.61 | $39.07 | $39.24 | $39.24 | 4,606,502 |
2023-04-18 | $38.95 | $39.48 | $38.92 | $39.22 | $39.22 | 5,603,681 |
2023-04-17 | $39.53 | $39.79 | $39.24 | $39.24 | $39.24 | 6,254,212 |
2023-04-14 | $39.46 | $39.97 | $39.02 | $39.52 | $39.52 | 6,142,498 |
2023-04-13 | $40.16 | $40.24 | $39.24 | $39.30 | $39.30 | 5,283,235 |
2023-04-12 | $39.60 | $40.46 | $39.54 | $40.34 | $40.34 | 6,926,801 |
2023-04-11 | $39.91 | $40.15 | $39.72 | $39.99 | $39.99 | 3,750,436 |
2023-04-10 | $40.58 | $40.73 | $39.98 | $40.01 | $40.01 | 5,010,884 |
2023-04-06 | $40.55 | $40.77 | $40.02 | $40.09 | $40.09 | 5,759,730 |
2023-04-05 | $40.31 | $40.71 | $40.15 | $40.37 | $40.37 | 6,862,326 |
2023-04-04 | $39.55 | $40.39 | $39.48 | $40.08 | $40.08 | 5,942,957 |
2023-04-03 | $40.07 | $40.14 | $39.58 | $39.67 | $39.67 | 6,575,460 |
2023-03-31 | $40.90 | $40.93 | $39.89 | $39.97 | $39.97 | 7,735,526 |
2023-03-30 | $41.00 | $41.49 | $40.96 | $41.09 | $41.09 | 5,158,822 |
2023-03-29 | $41.86 | $42.11 | $41.49 | $41.53 | $41.53 | 6,090,189 |
2023-03-28 | $42.74 | $43.18 | $42.58 | $42.75 | $42.75 | 4,947,196 |
2023-03-27 | $42.20 | $42.77 | $42.04 | $42.55 | $42.55 | 6,560,332 |
2023-03-24 | $43.55 | $44.11 | $42.69 | $42.72 | $42.72 | 9,844,787 |
2023-03-23 | $42.82 | $43.87 | $41.90 | $43.28 | $43.28 | 12,679,733 |
2023-03-22 | $42.03 | $43.46 | $41.26 | $43.45 | $43.45 | 10,682,111 |
2023-03-21 | $42.61 | $43.00 | $42.15 | $42.26 | $42.00 | 5,089,980 |
2023-03-20 | $44.08 | $44.22 | $43.30 | $43.42 | $43.42 | 8,021,904 |
2023-03-17 | $43.52 | $44.53 | $43.26 | $44.20 | $44.20 | 10,070,256 |
2023-03-16 | $45.33 | $45.45 | $43.12 | $43.22 | $43.22 | 14,175,680 |
2023-03-15 | $45.52 | $45.98 | $44.68 | $44.69 | $44.69 | 19,320,821 |
2023-03-14 | $44.42 | $45.27 | $43.74 | $44.15 | $44.15 | 11,335,201 |
2023-03-13 | $46.44 | $46.73 | $44.43 | $45.68 | $45.68 | 16,640,235 |
2023-03-10 | $44.33 | $45.84 | $43.85 | $45.48 | $45.48 | 16,623,045 |
2023-03-09 | $42.44 | $44.41 | $42.06 | $44.17 | $44.17 | 8,904,346 |
2023-03-08 | $42.67 | $43.07 | $42.39 | $42.57 | $42.57 | 6,081,077 |
2023-03-07 | $41.44 | $42.83 | $41.38 | $42.69 | $42.69 | 7,522,246 |
2023-03-06 | $41.29 | $41.50 | $40.80 | $41.40 | $41.40 | 4,564,801 |
2023-03-03 | $42.41 | $42.56 | $41.40 | $41.46 | $41.46 | 6,120,244 |
2023-03-02 | $43.96 | $44.02 | $42.63 | $42.84 | $42.84 | 6,822,817 |
2023-03-01 | $43.30 | $43.74 | $43.02 | $43.43 | $43.43 | 7,002,553 |
2023-02-28 | $42.91 | $43.14 | $42.46 | $43.14 | $43.14 | 5,074,335 |
2023-02-27 | $42.29 | $42.98 | $41.99 | $42.78 | $42.78 | 5,077,384 |
2023-02-24 | $43.25 | $43.62 | $42.86 | $43.05 | $43.05 | 7,211,765 |
2023-02-23 | $41.94 | $43.06 | $41.79 | $42.12 | $42.12 | 10,084,128 |
2023-02-22 | $42.32 | $42.86 | $41.99 | $42.53 | $42.53 | 6,412,286 |
2023-02-21 | $41.61 | $42.46 | $41.40 | $42.39 | $42.39 | 5,304,971 |
2023-02-17 | $40.98 | $41.40 | $40.71 | $40.76 | $40.76 | 5,687,512 |
2023-02-16 | $40.43 | $40.55 | $39.65 | $40.54 | $40.54 | 6,237,327 |
2023-02-15 | $40.11 | $40.25 | $39.38 | $39.41 | $39.41 | 3,798,156 |
2023-02-14 | $39.89 | $40.44 | $39.17 | $39.65 | $39.65 | 8,408,321 |
2023-02-13 | $40.39 | $40.50 | $39.56 | $39.61 | $39.61 | 3,451,491 |
2023-02-10 | $40.95 | $41.14 | $40.45 | $40.52 | $40.52 | 6,025,432 |
2023-02-09 | $39.28 | $40.96 | $39.24 | $40.71 | $40.71 | 5,511,136 |
2023-02-08 | $39.49 | $40.11 | $39.23 | $39.97 | $39.97 | 5,060,995 |
2023-02-07 | $40.34 | $40.60 | $38.85 | $39.12 | $39.12 | 8,974,647 |
2023-02-06 | $40.14 | $40.46 | $39.86 | $40.12 | $40.12 | 4,801,974 |
2023-02-03 | $39.78 | $39.88 | $38.77 | $39.64 | $39.64 | 11,364,546 |
2023-02-02 | $39.17 | $39.56 | $38.50 | $38.79 | $38.79 | 14,253,156 |
2023-02-01 | $41.05 | $41.62 | $39.35 | $39.94 | $39.94 | 11,153,908 |
2023-01-31 | $41.92 | $41.98 | $40.79 | $40.80 | $40.80 | 4,846,936 |
2023-01-30 | $41.56 | $42.06 | $41.09 | $42.00 | $42.00 | 5,478,364 |
2023-01-27 | $41.39 | $41.41 | $40.46 | $40.96 | $40.96 | 5,709,074 |
2023-01-26 | $41.47 | $42.12 | $41.11 | $41.13 | $41.13 | 6,485,324 |
2023-01-25 | $42.96 | $43.44 | $41.94 | $42.03 | $42.03 | 9,205,982 |
2023-01-24 | $42.30 | $42.57 | $41.83 | $42.04 | $42.04 | 5,297,930 |
2023-01-23 | $42.79 | $43.00 | $41.49 | $41.93 | $41.93 | 9,018,135 |
2023-01-20 | $44.28 | $44.68 | $42.91 | $42.96 | $42.96 | 6,188,399 |
2023-01-19 | $44.44 | $44.90 | $44.04 | $44.60 | $44.60 | 8,105,093 |
2023-01-18 | $42.30 | $43.95 | $42.07 | $43.89 | $43.89 | 8,078,873 |
2023-01-17 | $42.40 | $42.70 | $42.03 | $42.55 | $42.55 | 4,857,467 |
2023-01-13 | $43.43 | $43.49 | $42.26 | $42.39 | $42.39 | 5,760,469 |
2023-01-12 | $42.76 | $43.68 | $42.36 | $42.69 | $42.69 | 9,493,817 |
2023-01-11 | $43.68 | $43.89 | $42.95 | $42.98 | $42.98 | 5,822,742 |
2023-01-10 | $44.83 | $45.06 | $44.04 | $44.04 | $44.04 | 6,019,930 |
2023-01-09 | $44.07 | $44.72 | $43.33 | $44.67 | $44.67 | 6,784,056 |
2023-01-06 | $45.96 | $46.73 | $44.32 | $44.63 | $44.63 | 9,910,842 |
2023-01-05 | $46.20 | $46.87 | $46.16 | $46.73 | $46.73 | 9,383,003 |
2023-01-04 | $45.81 | $46.57 | $45.14 | $45.66 | $45.66 | 9,530,048 |
2023-01-03 | $45.51 | $47.07 | $45.02 | $46.35 | $46.35 | 8,532,251 |
2022-12-30 | $46.38 | $46.92 | $45.94 | $45.97 | $45.97 | 6,454,298 |
2022-12-29 | $46.65 | $46.78 | $45.49 | $45.72 | $45.72 | 5,317,516 |
2022-12-28 | $46.21 | $47.39 | $45.71 | $47.33 | $47.33 | 4,967,369 |
2022-12-27 | $45.85 | $46.60 | $45.76 | $46.16 | $46.16 | 6,503,509 |
2022-12-23 | $46.59 | $46.99 | $45.78 | $45.82 | $45.82 | 7,451,452 |
2022-12-22 | $45.78 | $47.70 | $45.69 | $46.31 | $46.31 | 7,865,094 |
2022-12-21 | $45.86 | $46.00 | $44.85 | $45.15 | $45.00 | 6,059,014 |
2022-12-20 | $46.83 | $47.17 | $46.10 | $46.52 | $46.36 | 6,564,072 |
2022-12-19 | $45.80 | $47.04 | $45.72 | $46.65 | $46.49 | 5,859,919 |
2022-12-16 | $45.41 | $46.36 | $45.07 | $45.84 | $45.68 | 9,606,880 |
2022-12-15 | $43.77 | $45.12 | $43.55 | $44.76 | $44.76 | 8,267,475 |
2022-12-14 | $42.18 | $43.28 | $41.32 | $42.65 | $42.65 | 8,358,329 |
2022-12-13 | $40.30 | $42.70 | $40.28 | $42.09 | $42.09 | 10,051,553 |
2022-12-12 | $43.82 | $43.96 | $42.72 | $42.72 | $42.72 | 4,922,947 |
2022-12-09 | $43.62 | $44.00 | $43.03 | $43.96 | $43.96 | 6,664,104 |
2022-12-08 | $43.56 | $43.93 | $43.06 | $43.31 | $43.31 | 4,810,808 |
2022-12-07 | $44.03 | $44.22 | $43.41 | $43.97 | $43.97 | 5,838,348 |
2022-12-06 | $42.61 | $44.26 | $42.49 | $43.80 | $43.80 | 7,061,204 |
2022-12-05 | $41.68 | $42.83 | $41.47 | $42.57 | $42.57 | 5,316,985 |
2022-12-02 | $42.00 | $42.02 | $40.87 | $41.07 | $41.07 | 7,639,307 |
2022-12-01 | $40.63 | $41.46 | $40.40 | $40.93 | $40.93 | 7,170,367 |
2022-11-30 | $43.55 | $43.98 | $40.90 | $40.90 | $40.90 | 9,456,969 |
2022-11-29 | $43.43 | $44.01 | $43.14 | $43.59 | $43.59 | 3,214,015 |
2022-11-28 | $42.77 | $43.60 | $42.40 | $43.41 | $43.41 | 4,200,121 |
2022-11-25 | $42.16 | $42.23 | $41.93 | $42.09 | $42.09 | 2,502,835 |
2022-11-23 | $42.64 | $42.68 | $41.91 | $42.03 | $42.03 | 4,592,590 |
2022-11-22 | $43.28 | $43.59 | $42.50 | $42.52 | $42.52 | 3,540,659 |
2022-11-21 | $43.67 | $44.11 | $43.43 | $43.68 | $43.68 | 3,417,618 |
2022-11-18 | $42.98 | $44.03 | $42.98 | $43.36 | $43.36 | 5,734,581 |
2022-11-17 | $44.60 | $44.65 | $43.60 | $43.73 | $43.73 | 5,517,865 |
2022-11-16 | $43.15 | $43.59 | $42.96 | $43.43 | $43.43 | 5,825,412 |
2022-11-15 | $42.19 | $43.66 | $41.94 | $42.77 | $42.77 | 10,290,477 |
2022-11-14 | $43.20 | $43.57 | $42.43 | $43.50 | $43.50 | 6,350,742 |
2022-11-11 | $43.41 | $43.86 | $42.59 | $42.79 | $42.79 | 5,601,168 |
2022-11-10 | $45.41 | $46.00 | $43.54 | $43.64 | $43.64 | 10,284,943 |
2022-11-09 | $47.60 | $49.13 | $47.29 | $48.99 | $48.99 | 7,790,297 |
2022-11-08 | $47.24 | $48.10 | $46.25 | $47.02 | $47.02 | 8,854,971 |
2022-11-07 | $48.10 | $48.66 | $47.37 | $47.50 | $47.50 | 5,310,947 |
2022-11-04 | $48.26 | $50.14 | $47.75 | $48.44 | $48.44 | 11,119,960 |
2022-11-03 | $49.73 | $50.43 | $49.02 | $49.85 | $49.85 | 8,183,475 |
2022-11-02 | $46.61 | $48.82 | $45.48 | $48.82 | $48.82 | 12,081,905 |
2022-11-01 | $45.12 | $46.75 | $45.06 | $46.44 | $46.44 | 6,058,792 |
2022-10-31 | $45.99 | $46.26 | $45.54 | $46.03 | $46.03 | 6,974,230 |
2022-10-28 | $47.68 | $47.73 | $45.25 | $45.39 | $45.39 | 7,474,177 |
2022-10-27 | $46.90 | $47.80 | $46.42 | $47.66 | $47.66 | 7,621,579 |
2022-10-26 | $47.22 | $47.27 | $45.77 | $47.09 | $47.09 | 8,253,688 |
2022-10-25 | $47.95 | $47.97 | $46.32 | $46.42 | $46.42 | 8,509,291 |
2022-10-24 | $48.70 | $49.43 | $47.61 | $47.92 | $47.92 | 8,082,880 |
2022-10-21 | $51.70 | $52.13 | $48.97 | $49.11 | $49.11 | 8,926,888 |
2022-10-20 | $50.88 | $51.82 | $49.61 | $51.58 | $51.58 | 7,027,525 |
2022-10-19 | $50.58 | $51.51 | $49.82 | $50.69 | $50.69 | 6,885,869 |
2022-10-18 | $48.87 | $51.00 | $48.81 | $49.96 | $49.96 | 9,027,766 |
2022-10-17 | $52.04 | $52.06 | $50.84 | $51.22 | $51.22 | 7,785,571 |
2022-10-14 | $50.90 | $54.17 | $50.42 | $53.93 | $53.93 | 10,097,801 |
2022-10-13 | $56.74 | $57.07 | $51.14 | $51.63 | $51.63 | 15,816,064 |
2022-10-12 | $53.97 | $54.54 | $53.48 | $54.48 | $54.48 | 5,709,213 |
2022-10-11 | $53.94 | $54.69 | $52.52 | $54.11 | $54.11 | 8,749,530 |
2022-10-10 | $52.24 | $54.10 | $52.20 | $53.39 | $53.39 | 7,186,106 |
2022-10-07 | $50.95 | $53.08 | $50.85 | $52.58 | $52.58 | 9,951,587 |
2022-10-06 | $49.16 | $49.93 | $48.38 | $49.80 | $49.80 | 10,039,512 |
2022-10-05 | $49.70 | $50.33 | $48.15 | $48.74 | $48.74 | 9,070,262 |
2022-10-04 | $50.10 | $50.11 | $48.51 | $48.51 | $48.51 | 11,158,040 |
2022-10-03 | $53.39 | $53.96 | $51.12 | $51.72 | $51.72 | 9,418,809 |
2022-09-30 | $53.20 | $54.59 | $52.03 | $54.57 | $54.57 | 7,899,493 |
2022-09-29 | $51.81 | $53.77 | $51.74 | $52.94 | $52.94 | 11,571,835 |
2022-09-28 | $52.57 | $53.06 | $50.26 | $50.77 | $50.77 | 12,172,910 |
2022-09-27 | $51.49 | $53.56 | $50.81 | $52.84 | $52.84 | 14,636,444 |
2022-09-26 | $51.97 | $52.92 | $50.91 | $52.58 | $52.58 | 10,305,803 |
2022-09-23 | $50.84 | $52.77 | $50.83 | $51.52 | $51.52 | 11,274,612 |
2022-09-22 | $49.25 | $50.05 | $48.96 | $49.86 | $49.86 | 9,257,529 |
2022-09-21 | $46.84 | $49.00 | $46.06 | $48.99 | $48.99 | 14,272,762 |
2022-09-20 | $47.11 | $48.03 | $46.87 | $47.32 | $47.32 | 8,380,627 |
2022-09-19 | $47.81 | $47.82 | $46.27 | $46.28 | $46.28 | 7,307,194 |
2022-09-16 | $47.35 | $47.81 | $46.83 | $46.96 | $46.96 | 11,655,387 |
2022-09-15 | $45.62 | $46.58 | $44.92 | $46.24 | $46.24 | 10,632,072 |
2022-09-14 | $45.25 | $46.03 | $44.85 | $45.23 | $45.23 | 9,337,371 |
2022-09-13 | $43.80 | $45.79 | $43.52 | $45.54 | $45.54 | 14,128,708 |
2022-09-12 | $42.36 | $42.43 | $41.74 | $41.90 | $41.90 | 9,391,313 |
2022-09-09 | $43.69 | $43.73 | $42.62 | $42.82 | $42.82 | 9,254,633 |
2022-09-08 | $45.34 | $45.59 | $44.07 | $44.19 | $44.19 | 10,993,251 |
2022-09-07 | $46.53 | $46.55 | $44.56 | $44.76 | $44.76 | 8,919,434 |
2022-09-06 | $45.85 | $46.97 | $45.62 | $46.41 | $46.41 | 9,305,119 |
2022-09-02 | $44.22 | $46.49 | $43.93 | $46.05 | $46.05 | 12,188,039 |
2022-09-01 | $45.92 | $46.56 | $45.01 | $45.11 | $45.11 | 8,763,336 |
2022-08-31 | $44.29 | $45.39 | $43.99 | $45.35 | $45.35 | 9,235,118 |
2022-08-30 | $43.43 | $45.14 | $43.39 | $44.67 | $44.67 | 10,568,088 |
2022-08-29 | $43.77 | $44.00 | $43.01 | $43.68 | $43.68 | 9,034,275 |
2022-08-26 | $40.40 | $43.13 | $40.29 | $43.13 | $43.13 | 12,439,724 |
2022-08-25 | $41.24 | $41.45 | $40.35 | $40.37 | $40.37 | 6,210,610 |
2022-08-24 | $41.83 | $41.98 | $41.23 | $41.54 | $41.54 | 6,863,523 |
2022-08-23 | $41.67 | $41.90 | $41.16 | $41.79 | $41.79 | 5,980,541 |
2022-08-22 | $40.89 | $41.76 | $40.84 | $41.56 | $41.56 | 7,157,269 |
2022-08-19 | $39.40 | $40.08 | $39.34 | $39.90 | $39.90 | 7,062,804 |
2022-08-18 | $39.05 | $39.29 | $38.72 | $38.87 | $38.87 | 5,227,425 |
2022-08-17 | $39.20 | $39.44 | $38.55 | $39.06 | $39.06 | 7,377,424 |
2022-08-16 | $38.86 | $39.01 | $38.15 | $38.52 | $38.52 | 6,284,213 |
2022-08-15 | $39.42 | $39.42 | $38.55 | $38.66 | $38.66 | 4,918,238 |
2022-08-12 | $39.95 | $40.13 | $38.95 | $39.00 | $39.00 | 5,955,359 |
2022-08-11 | $39.75 | $40.47 | $39.37 | $40.32 | $40.32 | 6,756,578 |
2022-08-10 | $40.55 | $40.98 | $40.27 | $40.32 | $40.32 | 10,864,385 |
2022-08-09 | $41.90 | $42.30 | $41.80 | $42.08 | $42.08 | 4,795,936 |
2022-08-08 | $41.28 | $41.97 | $40.79 | $41.74 | $41.74 | 6,686,757 |
2022-08-05 | $42.40 | $42.40 | $41.50 | $41.66 | $41.66 | 7,121,705 |
2022-08-04 | $41.45 | $41.83 | $41.30 | $41.49 | $41.49 | 4,878,653 |
2022-08-03 | $42.27 | $42.34 | $41.15 | $41.41 | $41.41 | 7,687,367 |
2022-08-02 | $42.53 | $43.00 | $41.72 | $42.71 | $42.71 | 7,905,460 |
2022-08-01 | $42.52 | $42.66 | $41.65 | $42.20 | $42.20 | 7,586,816 |
2022-07-29 | $42.85 | $43.03 | $41.71 | $41.90 | $41.90 | 8,935,143 |
2022-07-28 | $44.09 | $44.92 | $43.02 | $43.17 | $43.17 | 8,378,269 |
2022-07-27 | $45.86 | $45.93 | $43.83 | $44.27 | $44.27 | 10,639,024 |
2022-07-26 | $46.00 | $46.90 | $45.96 | $46.69 | $46.69 | 5,964,637 |
2022-07-25 | $45.57 | $46.15 | $45.40 | $45.62 | $45.62 | 6,400,960 |
2022-07-22 | $44.85 | $46.24 | $44.56 | $45.70 | $45.70 | 6,990,543 |
2022-07-21 | $45.96 | $46.53 | $44.86 | $44.88 | $44.88 | 10,064,572 |
2022-07-20 | $46.32 | $46.67 | $45.43 | $45.80 | $45.80 | 9,426,270 |
2022-07-19 | $47.97 | $48.14 | $46.23 | $46.40 | $46.40 | 7,944,421 |
2022-07-18 | $47.43 | $49.35 | $47.24 | $49.02 | $49.02 | 6,571,801 |
2022-07-15 | $48.92 | $49.44 | $48.19 | $48.23 | $48.23 | 7,993,957 |
2022-07-14 | $51.26 | $51.94 | $49.96 | $50.14 | $50.14 | 15,188,636 |
2022-07-13 | $50.86 | $50.97 | $49.08 | $49.85 | $49.85 | 15,271,847 |
2022-07-12 | $48.64 | $49.82 | $48.02 | $49.36 | $49.36 | 11,137,801 |
2022-07-11 | $48.09 | $48.68 | $47.86 | $48.49 | $48.49 | 12,280,746 |
2022-07-08 | $47.76 | $48.15 | $46.95 | $47.39 | $47.39 | 8,641,528 |
2022-07-07 | $48.32 | $48.32 | $47.12 | $47.36 | $47.36 | 5,479,818 |
2022-07-06 | $49.09 | $49.72 | $48.12 | $48.79 | $48.79 | 9,367,626 |
2022-07-05 | $50.70 | $51.45 | $49.11 | $49.12 | $49.12 | 11,902,276 |
2022-07-01 | $50.54 | $51.28 | $49.17 | $49.33 | $49.33 | 12,944,711 |
2022-06-30 | $50.61 | $51.58 | $49.46 | $50.33 | $50.33 | 12,899,182 |
2022-06-29 | $49.32 | $50.03 | $49.03 | $49.52 | $49.52 | 9,664,590 |
2022-06-28 | $47.12 | $49.47 | $46.38 | $49.40 | $49.40 | 9,599,850 |
2022-06-27 | $46.89 | $47.78 | $46.83 | $47.50 | $47.50 | 8,340,148 |
2022-06-24 | $49.43 | $49.45 | $47.13 | $47.13 | $47.13 | 9,516,436 |
2022-06-23 | $50.72 | $51.74 | $50.11 | $50.29 | $50.29 | 8,477,773 |
2022-06-22 | $52.34 | $52.46 | $50.13 | $51.32 | $51.32 | 9,962,364 |
2022-06-21 | $52.04 | $52.08 | $50.69 | $51.11 | $51.11 | 11,795,009 |
2022-06-17 | $53.91 | $54.91 | $52.78 | $53.81 | $53.81 | 15,297,860 |
2022-06-16 | $53.00 | $54.72 | $52.89 | $53.91 | $53.91 | 18,707,642 |
2022-06-15 | $51.18 | $52.63 | $49.33 | $50.68 | $50.68 | 15,883,936 |
2022-06-14 | $51.29 | $53.06 | $51.01 | $52.17 | $52.17 | 14,011,020 |
2022-06-13 | $50.71 | $52.28 | $50.19 | $51.90 | $51.90 | 19,267,332 |
2022-06-10 | $47.04 | $48.21 | $46.85 | $48.18 | $48.18 | 26,755,512 |
2022-06-09 | $43.90 | $45.55 | $43.39 | $45.55 | $45.55 | 9,746,752 |
2022-06-08 | $42.94 | $43.65 | $42.54 | $43.48 | $43.48 | 7,269,660 |
2022-06-07 | $44.16 | $44.26 | $42.45 | $42.55 | $42.55 | 8,143,491 |
2022-06-06 | $42.74 | $43.64 | $42.35 | $43.40 | $43.40 | 8,004,222 |
2022-06-03 | $43.27 | $43.85 | $42.94 | $43.62 | $43.62 | 9,010,933 |
2022-06-02 | $43.95 | $44.47 | $42.25 | $42.25 | $42.25 | 12,315,452 |
2022-06-01 | $42.74 | $44.47 | $42.52 | $43.92 | $43.92 | 16,758,002 |
2022-05-31 | $43.12 | $43.82 | $42.50 | $43.19 | $43.19 | 10,567,923 |
2022-05-27 | $44.38 | $44.41 | $42.71 | $42.71 | $42.71 | 13,718,807 |
2022-05-26 | $46.51 | $46.55 | $44.54 | $44.94 | $44.94 | 10,546,101 |
2022-05-25 | $48.05 | $48.13 | $46.31 | $46.78 | $46.78 | 14,073,868 |
2022-05-24 | $47.97 | $49.30 | $47.37 | $47.61 | $47.61 | 17,695,819 |
2022-05-23 | $47.96 | $48.57 | $46.75 | $46.94 | $46.94 | 15,513,041 |
2022-05-20 | $47.86 | $51.04 | $47.72 | $48.79 | $48.79 | 19,908,051 |
2022-05-19 | $49.02 | $49.38 | $47.67 | $48.81 | $48.81 | 16,761,164 |
2022-05-18 | $45.66 | $48.49 | $45.60 | $48.21 | $48.21 | 16,096,686 |
2022-05-17 | $45.02 | $45.93 | $44.57 | $44.60 | $44.60 | 13,214,831 |
2022-05-16 | $46.52 | $47.08 | $45.62 | $46.47 | $46.47 | 15,031,138 |
2022-05-13 | $47.39 | $47.65 | $45.79 | $46.17 | $46.17 | 11,993,035 |
2022-05-12 | $49.19 | $50.23 | $47.61 | $48.47 | $48.47 | 21,148,400 |
2022-05-11 | $47.10 | $48.53 | $45.70 | $48.37 | $48.37 | 20,913,039 |
2022-05-10 | $45.59 | $47.86 | $45.20 | $46.84 | $46.84 | 13,630,541 |
2022-05-09 | $45.58 | $47.42 | $45.31 | $47.04 | $47.04 | 20,119,293 |
2022-05-06 | $44.29 | $45.42 | $43.51 | $44.21 | $44.21 | 20,044,773 |
2022-05-05 | $41.67 | $44.55 | $41.66 | $43.72 | $43.72 | 30,607,869 |
2022-05-04 | $43.31 | $44.00 | $40.68 | $40.84 | $40.84 | 18,163,078 |
2022-05-03 | $43.72 | $44.09 | $42.91 | $43.44 | $43.44 | 13,944,918 |
2022-05-02 | $44.39 | $45.88 | $43.54 | $43.85 | $43.85 | 20,188,164 |
2022-04-29 | $42.14 | $44.54 | $41.70 | $44.36 | $44.36 | 20,904,232 |
2022-04-28 | $42.48 | $43.45 | $40.93 | $41.34 | $41.34 | 18,086,556 |
2022-04-27 | $43.50 | $43.97 | $42.32 | $43.53 | $43.53 | 20,035,758 |
2022-04-26 | $41.86 | $43.76 | $41.83 | $43.76 | $43.76 | 18,583,050 |
2022-04-25 | $42.32 | $43.26 | $41.32 | $41.37 | $41.37 | 22,335,983 |
2022-04-22 | $39.89 | $41.95 | $39.82 | $41.86 | $41.86 | 18,600,953 |
2022-04-21 | $37.83 | $39.82 | $37.60 | $39.67 | $39.67 | 13,340,497 |
2022-04-20 | $38.13 | $38.72 | $38.02 | $38.53 | $38.53 | 11,689,463 |
2022-04-19 | $39.76 | $39.78 | $38.32 | $38.43 | $38.43 | 7,652,045 |
2022-04-18 | $39.94 | $40.16 | $39.42 | $39.72 | $39.72 | 10,193,733 |
2022-04-14 | $38.78 | $39.79 | $38.55 | $39.76 | $39.76 | 9,103,806 |
2022-04-13 | $39.78 | $39.79 | $38.67 | $38.78 | $38.78 | 9,985,634 |
2022-04-12 | $38.84 | $40.00 | $38.37 | $39.72 | $39.72 | 11,884,936 |
2022-04-11 | $38.71 | $39.50 | $38.55 | $39.43 | $39.43 | 11,768,584 |
2022-04-08 | $38.05 | $38.38 | $37.59 | $38.12 | $38.12 | 7,788,486 |
2022-04-07 | $38.45 | $38.81 | $37.58 | $37.89 | $37.89 | 10,744,724 |
2022-04-06 | $38.24 | $38.80 | $37.89 | $38.27 | $38.27 | 12,551,226 |
2022-04-05 | $36.88 | $37.74 | $36.45 | $37.55 | $37.55 | 9,231,332 |
2022-04-04 | $37.24 | $37.36 | $36.60 | $36.61 | $36.61 | 6,812,530 |
2022-04-01 | $37.19 | $37.88 | $37.17 | $37.25 | $37.25 | 8,783,577 |
2022-03-31 | $36.46 | $37.48 | $36.34 | $37.47 | $37.47 | 8,833,246 |
2022-03-30 | $36.10 | $36.70 | $35.96 | $36.32 | $36.32 | 7,681,190 |
2022-03-29 | $36.15 | $36.61 | $35.82 | $35.90 | $35.90 | 9,396,915 |
2022-03-28 | $37.45 | $37.77 | $36.81 | $36.83 | $36.83 | 8,054,509 |
2022-03-25 | $37.63 | $38.06 | $37.30 | $37.34 | $37.34 | 9,202,540 |
2022-03-24 | $38.50 | $38.72 | $37.72 | $37.74 | $37.74 | 7,954,726 |
2022-03-23 | $38.38 | $38.88 | $38.09 | $38.86 | $38.86 | 8,725,786 |
2022-03-22 | $38.56 | $38.56 | $37.74 | $37.91 | $37.91 | 7,936,560 |
2022-03-21 | $38.86 | $39.46 | $38.46 | $38.80 | $38.80 | 10,000,440 |
2022-03-18 | $39.97 | $40.11 | $38.74 | $38.80 | $38.80 | 10,899,222 |
2022-03-17 | $41.07 | $41.15 | $39.67 | $39.70 | $39.70 | 11,501,268 |
2022-03-16 | $41.82 | $42.86 | $40.67 | $40.67 | $40.67 | 15,477,917 |
2022-03-15 | $43.96 | $44.23 | $42.44 | $42.59 | $42.59 | 11,155,770 |
2022-03-14 | $43.74 | $44.79 | $42.97 | $44.54 | $44.54 | 12,171,630 |
2022-03-11 | $42.25 | $44.01 | $42.15 | $43.89 | $43.89 | 12,464,513 |
2022-03-10 | $43.43 | $43.82 | $42.63 | $42.80 | $42.80 | 12,404,598 |
2022-03-09 | $42.92 | $43.41 | $41.97 | $42.39 | $42.39 | 18,985,443 |
2022-03-08 | $44.10 | $45.07 | $42.53 | $44.81 | $44.81 | 21,986,600 |
2022-03-07 | $41.81 | $44.17 | $41.77 | $44.17 | $44.17 | 21,607,287 |
2022-03-04 | $41.82 | $42.51 | $41.48 | $41.68 | $41.68 | 19,172,403 |
2022-03-03 | $40.15 | $41.38 | $40.04 | $41.04 | $41.04 | 19,737,329 |
2022-03-02 | $41.71 | $41.87 | $40.30 | $40.64 | $40.64 | 14,887,513 |
2022-03-01 | $41.21 | $42.70 | $40.84 | $42.16 | $42.16 | 17,235,485 |
2022-02-28 | $41.81 | $42.04 | $40.65 | $40.94 | $40.94 | 19,710,137 |
2022-02-25 | $42.37 | $42.70 | $40.72 | $40.72 | $40.72 | 17,398,923 |
2022-02-24 | $46.24 | $46.30 | $42.53 | $42.60 | $42.60 | 26,373,415 |
2022-02-23 | $41.83 | $44.06 | $41.71 | $43.94 | $43.94 | 21,086,464 |
2022-02-22 | $42.02 | $43.14 | $41.30 | $42.43 | $42.43 | 31,249,732 |
2022-02-18 | $40.95 | $42.00 | $40.71 | $41.56 | $41.56 | 18,324,405 |
2022-02-17 | $39.93 | $41.12 | $39.82 | $41.01 | $41.01 | 14,431,797 |
2022-02-16 | $39.79 | $40.15 | $39.07 | $39.29 | $39.29 | 13,507,095 |
2022-02-15 | $39.84 | $39.95 | $39.39 | $39.41 | $39.41 | 11,678,361 |
2022-02-14 | $40.55 | $41.40 | $40.25 | $40.71 | $40.71 | 28,795,610 |
2022-02-11 | $38.93 | $40.72 | $38.53 | $40.47 | $40.47 | 23,999,430 |
2022-02-10 | $38.61 | $39.28 | $37.56 | $38.92 | $38.92 | 19,980,024 |
2022-02-09 | $37.97 | $38.02 | $37.54 | $37.57 | $37.57 | 10,716,993 |
2022-02-08 | $39.45 | $39.72 | $38.55 | $38.74 | $38.74 | 11,077,326 |
2022-02-07 | $38.99 | $39.61 | $38.72 | $39.36 | $39.36 | 10,949,253 |
2022-02-04 | $39.55 | $39.98 | $38.40 | $39.11 | $39.11 | 18,300,781 |
2022-02-03 | $38.80 | $39.65 | $38.46 | $39.48 | $39.48 | 21,802,065 |
2022-02-02 | $38.05 | $38.46 | $37.60 | $37.73 | $37.73 | 12,812,534 |
2022-02-01 | $38.85 | $39.52 | $38.36 | $38.48 | $38.48 | 8,519,127 |
2022-01-31 | $40.59 | $40.85 | $38.94 | $39.06 | $39.06 | 12,172,949 |
2022-01-28 | $42.30 | $43.25 | $40.45 | $40.48 | $40.48 | 11,208,031 |
2022-01-27 | $41.22 | $42.92 | $40.56 | $42.58 | $42.58 | 12,890,635 |
2022-01-26 | $40.72 | $43.02 | $40.09 | $42.14 | $42.14 | 12,424,747 |
2022-01-25 | $42.30 | $43.30 | $40.95 | $41.92 | $41.92 | 12,557,353 |
2022-01-24 | $42.40 | $44.52 | $40.84 | $40.91 | $40.91 | 20,575,982 |
2022-01-21 | $39.92 | $41.28 | $39.50 | $41.28 | $41.28 | 16,207,693 |
2022-01-20 | $38.53 | $39.81 | $37.66 | $39.71 | $39.71 | 10,949,105 |
2022-01-19 | $37.81 | $38.92 | $37.55 | $38.86 | $38.86 | 9,354,638 |
2022-01-18 | $37.56 | $38.26 | $37.54 | $38.06 | $38.06 | 10,271,569 |
2022-01-14 | $37.36 | $37.54 | $36.73 | $36.80 | $36.80 | 9,922,638 |
2022-01-13 | $35.63 | $36.97 | $35.55 | $36.80 | $36.80 | 10,403,606 |
2022-01-12 | $7.15 | $7.23 | $7.10 | $7.17 | $35.85 | 6,152,181 |
2022-01-11 | $7.34 | $7.45 | $7.20 | $7.20 | $36.00 | 5,648,053 |
2022-01-10 | $7.42 | $7.62 | $7.32 | $7.32 | $36.60 | 9,059,879 |
2022-01-07 | $7.26 | $7.37 | $7.23 | $7.32 | $36.60 | 6,645,959 |
2022-01-06 | $7.26 | $7.34 | $7.17 | $7.27 | $36.35 | 7,620,091 |
2022-01-05 | $6.99 | $7.25 | $6.97 | $7.25 | $36.25 | 4,760,769 |
2022-01-04 | $6.93 | $7.04 | $6.91 | $6.99 | $34.95 | 3,348,362 |
2022-01-03 | $7.01 | $7.09 | $6.97 | $6.98 | $34.90 | 2,947,054 |
2021-12-31 | $7.03 | $7.07 | $7.00 | $7.06 | $35.30 | 2,789,020 |
2021-12-30 | $6.97 | $7.04 | $6.94 | $7.02 | $35.10 | 2,308,598 |
2021-12-29 | $6.99 | $7.03 | $6.95 | $6.98 | $34.90 | 2,159,032 |
2021-12-28 | $6.97 | $7.03 | $6.94 | $7.00 | $35.00 | 3,312,962 |
2021-12-27 | $7.15 | $7.15 | $6.99 | $6.99 | $34.95 | 2,203,247 |
2021-12-23 | $7.25 | $7.26 | $7.14 | $7.20 | $36.00 | 2,775,178 |
2021-12-22 | $7.45 | $7.45 | $7.28 | $7.29 | $36.45 | 3,908,329 |
2021-12-21 | $7.58 | $7.66 | $7.43 | $7.43 | $37.15 | 6,215,568 |
2021-12-20 | $7.74 | $7.84 | $7.69 | $7.69 | $38.45 | 8,735,486 |
2021-12-17 | $7.49 | $7.61 | $7.39 | $7.54 | $37.70 | 10,019,923 |
2021-12-16 | $7.20 | $7.45 | $7.19 | $7.39 | $36.95 | 8,640,836 |
2021-12-15 | $7.51 | $7.58 | $7.25 | $7.26 | $36.30 | 8,165,661 |
2021-12-14 | $7.51 | $7.60 | $7.42 | $7.50 | $37.50 | 5,985,289 |
2021-12-13 | $7.28 | $7.41 | $7.27 | $7.39 | $36.95 | 4,375,945 |
2021-12-10 | $7.31 | $7.40 | $7.26 | $7.27 | $36.35 | 3,780,891 |
2021-12-09 | $7.36 | $7.41 | $7.32 | $7.40 | $37.00 | 3,679,818 |
2021-12-08 | $7.33 | $7.40 | $7.29 | $7.30 | $36.50 | 3,136,526 |
2021-12-07 | $7.48 | $7.48 | $7.33 | $7.35 | $36.75 | 4,724,593 |
2021-12-06 | $7.77 | $7.85 | $7.60 | $7.67 | $38.35 | 7,421,921 |
2021-12-03 | $7.65 | $8.01 | $7.62 | $7.86 | $39.30 | 7,494,051 |
2021-12-02 | $7.95 | $7.97 | $7.66 | $7.71 | $38.55 | 7,247,829 |
2021-12-01 | $7.58 | $7.97 | $7.48 | $7.97 | $39.85 | 6,087,046 |
2021-11-30 | $7.58 | $7.80 | $7.51 | $7.78 | $38.90 | 5,097,421 |
2021-11-29 | $7.51 | $7.60 | $7.43 | $7.49 | $37.45 | 3,928,851 |
2021-11-26 | $7.58 | $7.73 | $7.53 | $7.68 | $38.40 | 4,627,043 |
2021-11-24 | $7.46 | $7.50 | $7.35 | $7.37 | $36.85 | 2,244,338 |
2021-11-23 | $7.44 | $7.52 | $7.37 | $7.39 | $36.95 | 5,253,410 |
2021-11-22 | $7.32 | $7.43 | $7.23 | $7.42 | $37.10 | 3,909,280 |
2021-11-19 | $7.36 | $7.39 | $7.31 | $7.38 | $36.90 | 3,212,238 |
2021-11-18 | $7.37 | $7.46 | $7.34 | $7.35 | $36.75 | 3,046,569 |
2021-11-17 | $7.37 | $7.42 | $7.37 | $7.40 | $37.00 | 2,138,053 |
2021-11-16 | $7.44 | $7.44 | $7.33 | $7.36 | $36.80 | 2,228,375 |
2021-11-15 | $7.39 | $7.47 | $7.38 | $7.42 | $37.10 | 1,924,157 |
2021-11-12 | $7.50 | $7.54 | $7.41 | $7.42 | $37.10 | 1,809,049 |
2021-11-11 | $7.50 | $7.55 | $7.49 | $7.55 | $37.75 | 2,267,209 |
2021-11-10 | $7.49 | $7.60 | $7.43 | $7.55 | $37.75 | 4,113,435 |
2021-11-09 | $7.37 | $7.48 | $7.36 | $7.43 | $37.15 | 4,240,292 |
2021-11-08 | $7.36 | $7.41 | $7.34 | $7.38 | $36.90 | 2,807,668 |
2021-11-05 | $7.37 | $7.45 | $7.32 | $7.39 | $36.95 | 3,068,883 |
2021-11-04 | $7.49 | $7.51 | $7.44 | $7.44 | $37.20 | 2,578,553 |
2021-11-03 | $7.62 | $7.65 | $7.50 | $7.52 | $37.60 | 3,552,359 |
2021-11-02 | $7.67 | $7.67 | $7.60 | $7.61 | $38.05 | 2,698,658 |
2021-11-01 | $7.66 | $7.74 | $7.65 | $7.67 | $38.35 | 3,663,800 |
2021-10-29 | $7.81 | $7.83 | $7.69 | $7.70 | $38.50 | 2,410,312 |
2021-10-28 | $7.83 | $7.83 | $7.73 | $7.73 | $38.65 | 3,017,471 |
2021-10-27 | $7.79 | $7.89 | $7.77 | $7.88 | $39.40 | 3,626,336 |
2021-10-26 | $7.76 | $7.83 | $7.72 | $7.80 | $39.00 | 4,531,453 |
2021-10-25 | $7.88 | $7.94 | $7.81 | $7.84 | $39.20 | 2,151,893 |
2021-10-22 | $7.92 | $7.99 | $7.86 | $7.91 | $39.55 | 4,329,238 |
2021-10-21 | $7.97 | $7.98 | $7.89 | $7.90 | $39.50 | 1,874,494 |
2021-10-20 | $7.98 | $7.99 | $7.93 | $7.95 | $39.75 | 2,698,569 |
2021-10-19 | $8.06 | $8.09 | $8.00 | $8.00 | $40.00 | 2,514,501 |
2021-10-18 | $8.24 | $8.27 | $8.11 | $8.12 | $40.60 | 4,021,581 |
2021-10-15 | $8.23 | $8.25 | $8.16 | $8.17 | $40.85 | 3,323,541 |
2021-10-14 | $8.44 | $8.46 | $8.30 | $8.30 | $41.50 | 4,323,569 |
2021-10-13 | $8.62 | $8.74 | $8.55 | $8.59 | $42.95 | 6,760,955 |
2021-10-12 | $8.57 | $8.69 | $8.56 | $8.66 | $43.30 | 4,723,102 |
2021-10-11 | $8.52 | $8.62 | $8.39 | $8.61 | $43.05 | 4,675,323 |
2021-10-08 | $8.42 | $8.52 | $8.41 | $8.49 | $42.45 | 4,929,573 |
2021-10-07 | $8.46 | $8.48 | $8.34 | $8.46 | $42.30 | 5,604,176 |
2021-10-06 | $8.84 | $8.90 | $8.60 | $8.60 | $43.00 | 8,072,537 |
2021-10-05 | $8.80 | $8.84 | $8.58 | $8.68 | $43.40 | 7,044,615 |
2021-10-04 | $8.70 | $8.96 | $8.65 | $8.87 | $44.35 | 7,333,952 |
2021-10-01 | $8.78 | $8.93 | $8.57 | $8.64 | $43.20 | 6,956,203 |
2021-09-30 | $8.57 | $8.86 | $8.55 | $8.86 | $44.30 | 5,045,488 |
2021-09-29 | $8.61 | $8.67 | $8.54 | $8.65 | $43.25 | 3,922,059 |
2021-09-28 | $8.45 | $8.70 | $8.43 | $8.66 | $43.30 | 4,992,202 |
2021-09-27 | $8.33 | $8.36 | $8.28 | $8.33 | $41.65 | 3,862,757 |
2021-09-24 | $8.38 | $8.39 | $8.26 | $8.29 | $41.45 | 3,628,911 |
2021-09-23 | $8.44 | $8.46 | $8.25 | $8.32 | $41.60 | 4,493,126 |
2021-09-22 | $8.60 | $8.64 | $8.43 | $8.52 | $42.60 | 5,425,257 |
2021-09-21 | $8.58 | $8.72 | $8.52 | $8.70 | $43.50 | 6,001,702 |
2021-09-20 | $8.65 | $8.88 | $8.58 | $8.67 | $43.35 | 8,851,894 |
2021-09-17 | $8.26 | $8.41 | $8.25 | $8.40 | $42.00 | 5,475,940 |
2021-09-16 | $8.22 | $8.35 | $8.19 | $8.24 | $41.20 | 3,864,912 |
2021-09-15 | $8.34 | $8.38 | $8.19 | $8.21 | $41.05 | 4,106,662 |
2021-09-14 | $8.20 | $8.39 | $8.19 | $8.35 | $41.75 | 5,496,846 |
2021-09-13 | $8.19 | $8.36 | $8.17 | $8.26 | $41.30 | 5,407,420 |
2021-09-10 | $8.09 | $8.31 | $8.08 | $8.31 | $41.55 | 4,822,079 |
2021-09-09 | $8.12 | $8.19 | $8.05 | $8.18 | $40.90 | 3,137,470 |
2021-09-08 | $8.11 | $8.18 | $8.08 | $8.11 | $40.55 | 3,291,883 |
2021-09-07 | $8.04 | $8.11 | $8.04 | $8.08 | $40.40 | 2,277,040 |
2021-09-03 | $8.07 | $8.09 | $8.01 | $8.03 | $40.15 | 1,577,848 |
2021-09-02 | $8.03 | $8.07 | $7.99 | $8.03 | $40.15 | 1,641,453 |
2021-09-01 | $8.04 | $8.09 | $8.03 | $8.07 | $40.35 | 1,468,375 |
2021-08-31 | $8.07 | $8.11 | $8.05 | $8.08 | $40.40 | 2,004,545 |
2021-08-30 | $8.11 | $8.12 | $8.03 | $8.05 | $40.25 | 1,937,383 |
2021-08-27 | $8.24 | $8.25 | $8.12 | $8.13 | $40.65 | 3,446,374 |
2021-08-26 | $8.20 | $8.29 | $8.19 | $8.28 | $41.40 | 3,221,779 |
2021-08-25 | $8.22 | $8.23 | $8.16 | $8.18 | $40.90 | 1,699,576 |
2021-08-24 | $8.21 | $8.24 | $8.20 | $8.23 | $41.15 | 1,567,831 |
2021-08-23 | $8.33 | $8.33 | $8.21 | $8.24 | $41.20 | 2,383,782 |
2021-08-20 | $8.51 | $8.54 | $8.38 | $8.40 | $42.00 | 3,746,301 |
2021-08-19 | $8.68 | $8.68 | $8.48 | $8.53 | $42.65 | 6,775,407 |
2021-08-18 | $8.42 | $8.57 | $8.35 | $8.56 | $42.80 | 4,075,703 |
2021-08-17 | $8.37 | $8.49 | $8.34 | $8.37 | $41.85 | 5,239,309 |
2021-08-16 | $8.37 | $8.42 | $8.26 | $8.26 | $41.30 | 3,125,831 |
2021-08-13 | $8.32 | $8.34 | $8.30 | $8.30 | $41.50 | 1,321,557 |
2021-08-12 | $8.40 | $8.43 | $8.33 | $8.33 | $41.65 | 1,279,593 |
2021-08-11 | $8.38 | $8.43 | $8.38 | $8.38 | $41.90 | 1,359,010 |
2021-08-10 | $8.44 | $8.46 | $8.40 | $8.43 | $42.15 | 1,973,739 |
2021-08-09 | $8.43 | $8.48 | $8.42 | $8.45 | $42.25 | 1,181,462 |
2021-08-06 | $8.44 | $8.47 | $8.42 | $8.43 | $42.15 | 1,737,161 |
2021-08-05 | $8.53 | $8.54 | $8.46 | $8.46 | $42.30 | 1,515,030 |
2021-08-04 | $8.53 | $8.58 | $8.52 | $8.57 | $42.85 | 3,064,036 |
2021-08-03 | $8.60 | $8.69 | $8.48 | $8.48 | $42.40 | 3,850,868 |
2021-08-02 | $8.53 | $8.64 | $8.50 | $8.62 | $43.10 | 3,413,967 |
2021-07-30 | $8.62 | $8.62 | $8.53 | $8.60 | $43.00 | 3,729,385 |
2021-07-29 | $8.55 | $8.55 | $8.47 | $8.50 | $42.50 | 2,377,277 |
2021-07-28 | $8.55 | $8.65 | $8.53 | $8.59 | $42.95 | 3,568,617 |
2021-07-27 | $8.55 | $8.69 | $8.54 | $8.58 | $42.90 | 4,458,881 |
2021-07-26 | $8.56 | $8.57 | $8.50 | $8.50 | $42.50 | 1,702,075 |
2021-07-23 | $8.63 | $8.67 | $8.53 | $8.54 | $42.70 | 2,688,077 |
2021-07-22 | $8.74 | $8.80 | $8.71 | $8.73 | $43.65 | 3,306,999 |
2021-07-21 | $8.84 | $8.86 | $8.75 | $8.75 | $43.75 | 2,565,977 |
2021-07-20 | $9.14 | $9.17 | $8.85 | $8.90 | $44.50 | 4,776,328 |
2021-07-19 | $9.11 | $9.29 | $9.09 | $9.16 | $45.80 | 7,174,387 |
2021-07-16 | $8.72 | $8.92 | $8.71 | $8.90 | $44.50 | 4,220,570 |
2021-07-15 | $8.77 | $8.85 | $8.73 | $8.77 | $43.85 | 3,490,748 |
2021-07-14 | $8.67 | $8.76 | $8.64 | $8.71 | $43.55 | 2,657,881 |
2021-07-13 | $8.70 | $8.75 | $8.64 | $8.74 | $43.70 | 2,785,829 |
2021-07-12 | $8.73 | $8.76 | $8.66 | $8.67 | $43.35 | 1,601,315 |
2021-07-09 | $8.87 | $8.87 | $8.73 | $8.73 | $43.65 | 2,042,672 |
2021-07-08 | $9.02 | $9.07 | $8.89 | $8.92 | $44.60 | 5,110,446 |
2021-07-07 | $8.81 | $8.91 | $8.77 | $8.78 | $43.90 | 3,050,699 |
2021-07-06 | $8.81 | $8.97 | $8.80 | $8.84 | $44.20 | 2,211,368 |
2021-07-02 | $8.90 | $8.92 | $8.80 | $8.81 | $44.05 | 1,601,690 |
2021-07-01 | $9.01 | $9.02 | $8.95 | $8.95 | $44.75 | 1,652,591 |
2021-06-30 | $9.09 | $9.10 | $9.02 | $9.04 | $45.20 | 1,678,609 |
2021-06-29 | $9.06 | $9.10 | $9.04 | $9.07 | $45.35 | 1,646,214 |
2021-06-28 | $9.09 | $9.15 | $9.07 | $9.08 | $45.40 | 2,044,695 |
2021-06-25 | $9.14 | $9.17 | $9.10 | $9.10 | $45.50 | 1,756,993 |
2021-06-24 | $9.20 | $9.21 | $9.16 | $9.17 | $45.85 | 2,545,649 |
2021-06-23 | $9.26 | $9.30 | $9.23 | $9.29 | $46.45 | 1,997,081 |
2021-06-22 | $9.37 | $9.41 | $9.23 | $9.28 | $46.40 | 2,764,402 |
2021-06-21 | $9.55 | $9.60 | $9.36 | $9.36 | $46.80 | 4,093,781 |
2021-06-18 | $9.54 | $9.66 | $9.52 | $9.63 | $48.15 | 5,093,328 |
2021-06-17 | $9.41 | $9.52 | $9.35 | $9.39 | $46.95 | 4,015,547 |
2021-06-16 | $9.29 | $9.49 | $9.27 | $9.38 | $46.90 | 4,415,513 |
2021-06-15 | $9.25 | $9.33 | $9.24 | $9.29 | $46.45 | 2,401,545 |
2021-06-14 | $9.29 | $9.35 | $9.24 | $9.24 | $46.20 | 1,944,652 |
2021-06-11 | $9.30 | $9.36 | $9.28 | $9.28 | $46.40 | 1,480,146 |
2021-06-10 | $9.35 | $9.42 | $9.28 | $9.31 | $46.55 | 2,748,015 |
2021-06-09 | $9.35 | $9.43 | $9.34 | $9.40 | $47.00 | 2,567,316 |
2021-06-08 | $9.34 | $9.47 | $9.34 | $9.38 | $46.90 | 3,372,394 |
2021-06-07 | $9.38 | $9.43 | $9.36 | $9.38 | $46.90 | 1,938,252 |
2021-06-04 | $9.45 | $9.46 | $9.35 | $9.36 | $46.80 | 2,996,103 |
2021-06-03 | $9.58 | $9.66 | $9.49 | $9.54 | $47.70 | 4,075,869 |
2021-06-02 | $9.48 | $9.53 | $9.43 | $9.47 | $47.35 | 2,913,343 |
2021-06-01 | $9.38 | $9.53 | $9.37 | $9.51 | $47.55 | 3,448,428 |
2021-05-28 | $9.45 | $9.50 | $9.43 | $9.50 | $47.50 | 2,525,701 |
2021-05-27 | $9.50 | $9.54 | $9.46 | $9.54 | $47.70 | 2,862,588 |
2021-05-26 | $9.54 | $9.60 | $9.51 | $9.53 | $47.65 | 2,565,400 |
2021-05-25 | $9.48 | $9.60 | $9.46 | $9.57 | $47.85 | 4,185,051 |
2021-05-24 | $9.61 | $9.63 | $9.47 | $9.52 | $47.60 | 2,816,774 |
2021-05-21 | $9.65 | $9.75 | $9.58 | $9.73 | $48.65 | 2,774,747 |
2021-05-20 | $9.87 | $9.89 | $9.65 | $9.71 | $48.55 | 2,947,102 |
2021-05-19 | $10.11 | $10.19 | $9.92 | $9.92 | $49.60 | 5,013,477 |
2021-05-18 | $9.69 | $9.88 | $9.68 | $9.87 | $49.35 | 2,314,925 |
2021-05-17 | $9.73 | $9.81 | $9.67 | $9.70 | $48.50 | 3,081,596 |
2021-05-14 | $9.82 | $9.82 | $9.61 | $9.65 | $48.25 | 3,339,807 |
2021-05-13 | $10.12 | $10.13 | $9.86 | $9.97 | $49.85 | 5,749,149 |
2021-05-12 | $9.94 | $10.24 | $9.87 | $10.20 | $51.00 | 7,897,829 |
2021-05-11 | $9.85 | $9.99 | $9.74 | $9.78 | $48.90 | 7,911,323 |
2021-05-10 | $9.40 | $9.63 | $9.40 | $9.63 | $48.15 | 4,104,968 |
2021-05-07 | $9.55 | $9.57 | $9.40 | $9.43 | $47.15 | 3,513,482 |
2021-05-06 | $9.74 | $9.83 | $9.57 | $9.58 | $47.90 | 5,264,886 |
2021-05-05 | $9.66 | $9.77 | $9.64 | $9.74 | $48.70 | 2,076,050 |
2021-05-04 | $9.73 | $9.92 | $9.69 | $9.74 | $48.70 | 6,021,604 |
2021-05-03 | $9.57 | $9.65 | $9.55 | $9.61 | $48.05 | 2,902,786 |
2021-04-30 | $9.66 | $9.71 | $9.60 | $9.67 | $48.35 | 3,860,901 |
2021-04-29 | $9.52 | $9.71 | $9.51 | $9.53 | $47.65 | 4,522,894 |
2021-04-28 | $9.65 | $9.68 | $9.58 | $9.67 | $48.35 | 2,597,455 |
2021-04-27 | $9.64 | $9.71 | $9.63 | $9.65 | $48.25 | 2,458,588 |
2021-04-26 | $9.67 | $9.68 | $9.62 | $9.63 | $48.15 | 1,822,242 |
2021-04-23 | $9.87 | $9.89 | $9.62 | $9.68 | $48.40 | 2,867,814 |
2021-04-22 | $9.73 | $9.96 | $9.70 | $9.91 | $49.55 | 5,242,343 |
2021-04-21 | $9.95 | $9.96 | $9.72 | $9.74 | $48.70 | 2,523,805 |
2021-04-20 | $9.85 | $9.99 | $9.80 | $9.92 | $49.60 | 4,696,619 |
2021-04-19 | $9.73 | $9.84 | $9.70 | $9.78 | $48.90 | 3,114,541 |
2021-04-16 | $9.69 | $9.75 | $9.65 | $9.68 | $48.40 | 2,208,760 |
2021-04-15 | $9.85 | $9.85 | $9.73 | $9.74 | $48.70 | 2,628,385 |
2021-04-14 | $9.89 | $9.99 | $9.84 | $9.96 | $49.80 | 2,836,193 |
2021-04-13 | $9.96 | $9.98 | $9.86 | $9.89 | $49.45 | 1,649,982 |
2021-04-12 | $9.98 | $10.02 | $9.94 | $9.95 | $49.75 | 1,706,755 |
2021-04-09 | $10.12 | $10.12 | $9.95 | $9.96 | $49.80 | 1,596,942 |
2021-04-08 | $10.13 | $10.19 | $10.10 | $10.12 | $50.60 | 1,858,351 |
2021-04-07 | $10.24 | $10.26 | $10.18 | $10.21 | $51.05 | 1,579,524 |
2021-04-06 | $10.25 | $10.27 | $10.17 | $10.24 | $51.20 | 1,555,894 |
2021-04-05 | $10.36 | $10.38 | $10.18 | $10.23 | $51.15 | 2,299,148 |
2021-04-01 | $10.64 | $10.65 | $10.51 | $10.51 | $52.55 | 2,090,410 |
2021-03-31 | $10.80 | $10.81 | $10.66 | $10.75 | $53.75 | 2,175,564 |
2021-03-30 | $10.85 | $10.94 | $10.80 | $10.84 | $54.20 | 2,651,849 |
2021-03-29 | $10.88 | $10.95 | $10.73 | $10.78 | $53.90 | 3,732,565 |
2021-03-26 | $11.06 | $11.10 | $10.75 | $10.77 | $53.85 | 2,901,028 |
2021-03-25 | $11.34 | $11.47 | $11.08 | $11.14 | $55.70 | 3,766,972 |
2021-03-24 | $11.04 | $11.26 | $10.96 | $11.25 | $56.25 | 3,452,350 |
2021-03-23 | $11.01 | $11.19 | $10.92 | $11.15 | $55.75 | 3,071,195 |
2021-03-22 | $11.11 | $11.12 | $10.89 | $10.97 | $54.85 | 2,236,094 |
2021-03-19 | $11.13 | $11.28 | $11.04 | $11.15 | $55.75 | 3,662,708 |
2021-03-18 | $10.94 | $11.15 | $10.83 | $11.12 | $55.60 | 4,250,060 |
2021-03-17 | $10.96 | $11.01 | $10.75 | $10.80 | $54.00 | 3,886,996 |
2021-03-16 | $10.83 | $10.92 | $10.76 | $10.86 | $54.30 | 3,181,692 |
2021-03-15 | $10.95 | $11.09 | $10.83 | $10.83 | $54.15 | 2,113,341 |
2021-03-12 | $11.08 | $11.13 | $10.96 | $10.98 | $54.90 | 2,703,711 |
2021-03-11 | $11.07 | $11.11 | $10.88 | $11.01 | $55.05 | 3,084,277 |
2021-03-10 | $11.23 | $11.32 | $11.13 | $11.23 | $56.15 | 3,451,062 |
2021-03-09 | $11.45 | $11.49 | $11.21 | $11.38 | $56.90 | 3,198,718 |
2021-03-08 | $11.54 | $11.73 | $11.35 | $11.70 | $58.50 | 4,021,832 |
2021-03-05 | $11.80 | $12.30 | $11.52 | $11.59 | $57.95 | 5,194,153 |
2021-03-04 | $11.77 | $12.34 | $11.59 | $12.05 | $60.25 | 7,611,798 |
2021-03-03 | $11.49 | $11.75 | $11.43 | $11.74 | $58.70 | 3,441,162 |
2021-03-02 | $11.25 | $11.46 | $11.24 | $11.44 | $57.20 | 3,825,290 |
2021-03-01 | $11.52 | $11.52 | $11.19 | $11.26 | $56.30 | 3,245,723 |
2021-02-26 | $11.61 | $11.98 | $11.53 | $11.84 | $59.20 | 4,186,343 |
2021-02-25 | $11.26 | $11.81 | $11.18 | $11.73 | $58.65 | 4,749,952 |
2021-02-24 | $11.51 | $11.57 | $11.16 | $11.18 | $55.90 | 2,924,874 |
2021-02-23 | $11.61 | $11.87 | $11.35 | $11.43 | $57.15 | 4,102,482 |
2021-02-22 | $11.48 | $11.49 | $11.32 | $11.47 | $57.35 | 2,072,359 |
2021-02-19 | $11.18 | $11.32 | $11.16 | $11.29 | $56.45 | 2,216,336 |
2021-02-18 | $11.33 | $11.43 | $11.21 | $11.25 | $56.25 | 2,674,549 |
2021-02-17 | $11.28 | $11.34 | $11.14 | $11.16 | $55.80 | 2,267,988 |
2021-02-16 | $11.07 | $11.21 | $11.06 | $11.15 | $55.75 | 2,196,842 |
2021-02-12 | $11.32 | $11.32 | $11.13 | $11.15 | $55.75 | 1,694,389 |
2021-02-11 | $11.22 | $11.41 | $11.20 | $11.25 | $56.25 | 2,186,294 |
2021-02-10 | $11.19 | $11.45 | $11.17 | $11.29 | $56.45 | 2,289,099 |
2021-02-09 | $11.33 | $11.35 | $11.25 | $11.29 | $56.45 | 1,281,698 |
2021-02-08 | $11.34 | $11.40 | $11.26 | $11.26 | $56.30 | 1,536,117 |
2021-02-05 | $11.42 | $11.51 | $11.39 | $11.43 | $57.15 | 1,716,755 |
2021-02-04 | $11.72 | $11.74 | $11.53 | $11.53 | $57.65 | 2,004,176 |
2021-02-03 | $11.76 | $11.87 | $11.69 | $11.80 | $59.00 | 2,121,534 |
2021-02-02 | $11.95 | $11.95 | $11.70 | $11.81 | $59.05 | 2,660,118 |
2021-02-01 | $12.33 | $12.49 | $12.08 | $12.17 | $60.85 | 2,646,172 |
2021-01-29 | $12.22 | $12.69 | $12.16 | $12.56 | $62.80 | 5,429,169 |
2021-01-28 | $12.16 | $12.20 | $11.81 | $12.09 | $60.45 | 4,428,319 |
2021-01-27 | $11.95 | $12.45 | $11.94 | $12.30 | $61.50 | 4,955,903 |
2021-01-26 | $11.63 | $11.75 | $11.61 | $11.74 | $58.70 | 1,332,728 |
2021-01-25 | $11.75 | $12.06 | $11.67 | $11.68 | $58.40 | 2,756,020 |
2021-01-22 | $11.83 | $11.86 | $11.72 | $11.79 | $58.95 | 1,712,317 |
2021-01-21 | $11.69 | $11.77 | $11.66 | $11.70 | $58.50 | 1,956,407 |
2021-01-20 | $11.91 | $11.94 | $11.67 | $11.73 | $58.65 | 1,788,892 |
2021-01-19 | $12.08 | $12.19 | $12.02 | $12.06 | $60.30 | 1,411,855 |
2021-01-15 | $12.19 | $12.39 | $12.13 | $12.26 | $61.30 | 2,464,019 |
2021-01-14 | $11.95 | $12.10 | $11.91 | $12.07 | $60.35 | 1,407,242 |
2021-01-13 | $12.06 | $12.12 | $11.93 | $12.00 | $60.00 | 1,486,214 |
2021-01-12 | $12.06 | $12.22 | $11.99 | $12.06 | $60.30 | 1,691,520 |
2021-01-11 | $12.13 | $12.13 | $11.95 | $12.05 | $60.25 | 2,066,586 |
2021-01-08 | $11.96 | $12.17 | $11.89 | $11.90 | $59.50 | 2,739,932 |
2021-01-07 | $12.23 | $12.25 | $11.99 | $12.04 | $60.20 | 2,332,731 |
2021-01-06 | $12.68 | $12.71 | $12.18 | $12.42 | $62.10 | 3,384,234 |
2021-01-05 | $12.78 | $12.80 | $12.48 | $12.57 | $62.85 | 2,189,173 |
2021-01-04 | $12.30 | $13.00 | $12.30 | $12.73 | $63.65 | 3,511,209 |
2020-12-31 | $12.53 | $12.59 | $12.35 | $12.39 | $61.95 | 1,506,567 |
2020-12-30 | $12.50 | $12.56 | $12.46 | $12.54 | $62.70 | 1,253,563 |
2020-12-29 | $12.41 | $12.61 | $12.39 | $12.56 | $62.80 | 1,657,773 |
2020-12-28 | $12.53 | $12.60 | $12.49 | $12.52 | $62.60 | 1,202,286 |
2020-12-24 | $12.81 | $12.85 | $12.74 | $12.74 | $63.70 | 588,934 |
2020-12-23 | $12.78 | $12.85 | $12.69 | $12.83 | $64.15 | 1,589,032 |
2020-12-22 | $12.80 | $12.95 | $12.78 | $12.86 | $64.30 | 1,422,303 |
2020-12-21 | $13.02 | $13.22 | $12.76 | $12.81 | $64.05 | 2,904,880 |
2020-12-18 | $12.60 | $12.88 | $12.59 | $12.73 | $63.65 | 2,086,060 |
2020-12-17 | $12.66 | $12.71 | $12.61 | $12.64 | $63.20 | 1,104,586 |
2020-12-16 | $12.80 | $12.87 | $12.70 | $12.78 | $63.90 | 1,419,101 |
2020-12-15 | $12.96 | $13.07 | $12.81 | $12.81 | $64.05 | 1,747,464 |
2020-12-14 | $12.89 | $13.18 | $12.80 | $13.18 | $65.90 | 1,761,797 |
2020-12-11 | $13.15 | $13.27 | $13.03 | $13.05 | $65.25 | 1,718,701 |
2020-12-10 | $13.13 | $13.19 | $12.94 | $13.02 | $65.10 | 1,919,992 |
2020-12-09 | $12.72 | $13.08 | $12.72 | $13.00 | $65.00 | 2,223,540 |
2020-12-08 | $12.96 | $12.96 | $12.74 | $12.78 | $63.90 | 1,328,070 |
2020-12-07 | $12.85 | $12.95 | $12.82 | $12.85 | $64.25 | 1,548,736 |
2020-12-04 | $12.99 | $13.00 | $12.81 | $12.81 | $64.05 | 1,873,804 |
2020-12-03 | $13.03 | $13.11 | $12.93 | $13.04 | $65.20 | 1,727,656 |
2020-12-02 | $13.16 | $13.21 | $13.01 | $13.03 | $65.15 | 1,505,638 |
2020-12-01 | $13.11 | $13.16 | $12.96 | $13.08 | $65.40 | 2,289,972 |
2020-11-30 | $13.32 | $13.59 | $13.30 | $13.37 | $66.85 | 1,536,697 |
2020-11-27 | $13.25 | $13.34 | $13.22 | $13.27 | $66.35 | 597,078 |
2020-11-25 | $13.31 | $13.42 | $13.29 | $13.33 | $66.65 | 1,217,035 |
2020-11-24 | $13.51 | $13.59 | $13.25 | $13.29 | $66.45 | 1,902,171 |
2020-11-23 | $13.74 | $13.94 | $13.64 | $13.73 | $68.65 | 2,044,028 |
2020-11-20 | $13.73 | $13.91 | $13.72 | $13.91 | $69.55 | 1,487,928 |
2020-11-19 | $13.88 | $14.00 | $13.68 | $13.71 | $68.55 | 2,071,134 |
2020-11-18 | $13.49 | $13.83 | $13.44 | $13.82 | $69.10 | 1,978,736 |
2020-11-17 | $13.56 | $13.68 | $13.41 | $13.50 | $67.50 | 1,648,038 |
2020-11-16 | $13.49 | $13.59 | $13.37 | $13.37 | $66.85 | 1,949,129 |
2020-11-13 | $13.92 | $13.97 | $13.64 | $13.70 | $68.50 | 2,555,189 |
2020-11-12 | $13.92 | $14.25 | $13.85 | $14.09 | $70.45 | 3,108,720 |
2020-11-11 | $13.84 | $13.96 | $13.76 | $13.83 | $69.15 | 1,727,037 |
2020-11-10 | $14.08 | $14.31 | $13.94 | $14.03 | $70.15 | 2,985,560 |
2020-11-09 | $13.22 | $14.03 | $13.19 | $13.99 | $69.95 | 5,908,499 |
2020-11-06 | $14.38 | $14.56 | $14.25 | $14.34 | $71.70 | 2,705,177 |
2020-11-05 | $14.43 | $14.47 | $14.18 | $14.34 | $71.70 | 4,071,191 |
2020-11-04 | $15.18 | $15.30 | $14.53 | $14.93 | $74.65 | 5,905,262 |
2020-11-03 | $15.87 | $15.92 | $15.42 | $15.63 | $78.15 | 3,603,383 |
2020-11-02 | $16.21 | $16.51 | $15.99 | $16.20 | $81.00 | 3,753,262 |
2020-10-30 | $16.41 | $16.97 | $16.28 | $16.58 | $82.90 | 4,687,667 |
2020-10-29 | $16.55 | $16.74 | $15.90 | $16.23 | $81.15 | 3,734,333 |
2020-10-28 | $16.10 | $16.64 | $16.02 | $16.58 | $82.90 | 4,462,455 |
2020-10-27 | $15.39 | $15.55 | $15.35 | $15.51 | $77.55 | 2,277,042 |
2020-10-26 | $15.19 | $15.75 | $15.12 | $15.42 | $77.10 | 3,355,225 |
2020-10-23 | $14.86 | $15.10 | $14.86 | $14.87 | $74.35 | 1,293,673 |
2020-10-22 | $15.12 | $15.33 | $14.92 | $14.97 | $74.85 | 2,079,778 |
2020-10-21 | $15.10 | $15.17 | $14.89 | $15.14 | $75.70 | 1,811,547 |
2020-10-20 | $15.09 | $15.16 | $14.77 | $15.08 | $75.40 | 2,447,377 |
2020-10-19 | $14.64 | $15.29 | $14.59 | $15.21 | $76.05 | 2,440,322 |
2020-10-16 | $14.61 | $14.77 | $14.47 | $14.77 | $73.85 | 1,529,215 |
2020-10-15 | $15.08 | $15.11 | $14.70 | $14.73 | $73.65 | 2,845,788 |
2020-10-14 | $14.48 | $14.77 | $14.38 | $14.71 | $73.55 | 2,005,749 |
2020-10-13 | $14.35 | $14.61 | $14.34 | $14.53 | $72.65 | 1,817,224 |
2020-10-12 | $14.59 | $14.63 | $14.20 | $14.33 | $71.65 | 2,244,353 |
2020-10-09 | $14.94 | $14.99 | $14.77 | $14.83 | $74.15 | 1,985,624 |
2020-10-08 | $15.18 | $15.26 | $15.08 | $15.10 | $75.50 | 1,630,490 |
2020-10-07 | $15.62 | $15.62 | $15.28 | $15.36 | $76.80 | 1,732,999 |
2020-10-06 | $15.45 | $15.96 | $15.26 | $15.92 | $79.60 | 3,303,024 |
2020-10-05 | $15.84 | $15.84 | $15.46 | $15.48 | $77.40 | 1,667,391 |
2020-10-02 | $16.25 | $16.29 | $15.85 | $16.04 | $80.20 | 3,868,119 |
2020-10-01 | $15.68 | $15.94 | $15.60 | $15.76 | $78.80 | 2,038,820 |
2020-09-30 | $16.13 | $16.15 | $15.62 | $15.95 | $79.75 | 4,284,279 |
2020-09-29 | $16.03 | $16.27 | $15.97 | $16.19 | $80.95 | 1,639,532 |
2020-09-28 | $16.12 | $16.23 | $15.94 | $16.03 | $80.15 | 2,075,902 |
2020-09-25 | $17.23 | $17.33 | $16.48 | $16.58 | $82.90 | 2,699,087 |
2020-09-24 | $17.38 | $17.53 | $16.78 | $17.12 | $85.60 | 5,664,311 |
2020-09-23 | $16.39 | $17.28 | $16.37 | $17.22 | $86.10 | 3,228,349 |
2020-09-22 | $16.64 | $16.91 | $16.40 | $16.45 | $81.98 | 1,880,562 |
2020-09-21 | $16.93 | $17.32 | $16.79 | $16.79 | $83.67 | 4,559,971 |
2020-09-18 | $15.98 | $16.70 | $15.97 | $16.45 | $81.98 | 3,038,290 |
2020-09-17 | $16.30 | $16.34 | $15.90 | $16.06 | $80.04 | 3,291,654 |
2020-09-16 | $15.53 | $15.81 | $15.40 | $15.79 | $78.69 | 2,172,447 |
2020-09-15 | $15.57 | $15.78 | $15.49 | $15.66 | $78.04 | 1,820,791 |
2020-09-14 | $15.91 | $15.97 | $15.65 | $15.83 | $78.89 | 2,922,629 |
2020-09-11 | $16.09 | $16.56 | $15.98 | $16.25 | $80.98 | 4,125,938 |
2020-09-10 | $15.55 | $16.37 | $15.47 | $16.28 | $81.13 | 4,308,813 |
2020-09-09 | $15.95 | $16.04 | $15.46 | $15.72 | $78.34 | 2,869,493 |
2020-09-08 | $16.07 | $16.41 | $15.94 | $16.36 | $81.53 | 4,208,852 |
2020-09-04 | $15.21 | $16.21 | $15.07 | $15.53 | $77.39 | 6,558,029 |
2020-09-03 | $14.45 | $15.50 | $14.40 | $15.28 | $76.15 | 5,519,355 |
2020-09-02 | $14.54 | $14.66 | $14.21 | $14.30 | $71.26 | 2,842,725 |
2020-09-01 | $14.92 | $15.02 | $14.72 | $14.72 | $73.36 | 1,536,128 |
2020-08-31 | $14.91 | $15.03 | $14.84 | $15.00 | $74.75 | 1,297,252 |
2020-08-28 | $14.99 | $15.11 | $14.89 | $14.90 | $74.25 | 1,294,945 |
2020-08-27 | $15.09 | $15.25 | $14.96 | $15.09 | $75.20 | 2,283,776 |
2020-08-26 | $15.41 | $15.47 | $15.13 | $15.16 | $75.55 | 1,522,350 |
2020-08-25 | $15.54 | $15.64 | $15.46 | $15.47 | $77.10 | 1,470,928 |
2020-08-24 | $15.66 | $15.76 | $15.58 | $15.58 | $77.64 | 1,378,111 |
2020-08-21 | $16.06 | $16.09 | $15.89 | $15.91 | $79.29 | 1,245,115 |
2020-08-20 | $16.31 | $16.32 | $15.97 | $16.02 | $79.84 | 1,391,703 |
2020-08-19 | $15.94 | $16.18 | $15.90 | $16.13 | $80.38 | 1,340,314 |
2020-08-18 | $16.02 | $16.19 | $15.95 | $15.99 | $79.69 | 1,376,534 |
2020-08-17 | $16.06 | $16.11 | $16.02 | $16.07 | $80.09 | 779,509 |
2020-08-14 | $16.21 | $16.28 | $16.11 | $16.17 | $80.58 | 1,161,522 |
2020-08-13 | $16.19 | $16.26 | $16.03 | $16.17 | $80.58 | 1,615,958 |
2020-08-12 | $16.30 | $16.30 | $16.02 | $16.10 | $80.23 | 1,920,674 |
2020-08-11 | $16.17 | $16.65 | $16.11 | $16.57 | $82.58 | 2,256,096 |
2020-08-10 | $16.36 | $16.56 | $16.28 | $16.31 | $81.28 | 1,596,289 |
2020-08-07 | $16.54 | $16.63 | $16.38 | $16.40 | $81.73 | 2,011,756 |
2020-08-06 | $16.72 | $16.75 | $16.40 | $16.42 | $81.83 | 2,205,072 |
2020-08-05 | $16.72 | $16.74 | $16.62 | $16.64 | $82.93 | 2,536,036 |
2020-08-04 | $17.08 | $17.08 | $16.86 | $16.87 | $84.07 | 1,404,814 |
2020-08-03 | $17.04 | $17.10 | $16.90 | $16.99 | $84.67 | 1,751,623 |
2020-07-31 | $17.29 | $17.80 | $17.22 | $17.22 | $85.82 | 2,983,469 |
2020-07-30 | $17.74 | $17.98 | $17.46 | $17.50 | $87.21 | 2,882,574 |
2020-07-29 | $17.72 | $17.73 | $17.32 | $17.39 | $86.66 | 1,633,671 |
2020-07-28 | $17.70 | $17.86 | $17.55 | $17.83 | $88.86 | 1,551,995 |
2020-07-27 | $17.77 | $17.87 | $17.58 | $17.61 | $87.76 | 1,511,832 |
2020-07-24 | $17.87 | $18.04 | $17.74 | $17.86 | $89.01 | 2,702,941 |
2020-07-23 | $17.28 | $17.79 | $17.18 | $17.63 | $87.86 | 3,081,719 |
2020-07-22 | $17.47 | $17.48 | $17.19 | $17.23 | $85.87 | 1,575,939 |
2020-07-21 | $17.26 | $17.54 | $17.21 | $17.42 | $86.81 | 2,170,315 |
2020-07-20 | $17.81 | $17.90 | $17.41 | $17.50 | $87.21 | 2,243,813 |
2020-07-17 | $17.77 | $18.01 | $17.70 | $17.78 | $88.61 | 1,785,725 |
2020-07-16 | $18.00 | $18.08 | $17.84 | $17.90 | $89.21 | 2,337,653 |
2020-07-15 | $17.70 | $18.07 | $17.64 | $17.76 | $88.51 | 3,481,317 |
2020-07-14 | $18.78 | $18.93 | $18.07 | $18.11 | $90.25 | 4,944,113 |
2020-07-13 | $17.99 | $18.67 | $17.69 | $18.59 | $92.64 | 4,459,656 |
2020-07-10 | $18.68 | $18.86 | $18.25 | $18.27 | $91.05 | 2,645,698 |
2020-07-09 | $18.38 | $19.09 | $18.35 | $18.65 | $92.94 | 3,731,372 |
2020-07-08 | $18.65 | $18.87 | $18.44 | $18.46 | $92.00 | 2,473,090 |
2020-07-07 | $18.56 | $18.79 | $18.31 | $18.74 | $93.39 | 2,260,866 |
2020-07-06 | $18.45 | $18.54 | $18.30 | $18.36 | $91.50 | 2,571,409 |
2020-07-02 | $18.71 | $19.04 | $18.52 | $18.96 | $94.49 | 3,106,116 |
2020-07-01 | $19.28 | $19.34 | $18.99 | $19.15 | $95.43 | 2,976,815 |
2020-06-30 | $20.02 | $20.03 | $19.20 | $19.40 | $96.68 | 2,862,941 |
2020-06-29 | $20.38 | $20.70 | $19.94 | $19.96 | $99.47 | 3,612,204 |
2020-06-26 | $19.78 | $20.63 | $19.74 | $20.54 | $102.36 | 4,601,322 |
2020-06-25 | $20.15 | $20.42 | $19.58 | $19.62 | $97.78 | 3,751,707 |
2020-06-24 | $19.36 | $20.30 | $19.28 | $20.05 | $99.92 | 4,455,817 |
2020-06-23 | $18.90 | $19.13 | $18.78 | $19.09 | $95.14 | 2,549,940 |
2020-06-22 | $19.59 | $19.75 | $19.21 | $19.25 | $95.93 | 1,857,991 |
2020-06-19 | $18.84 | $19.69 | $18.81 | $19.53 | $97.33 | 3,087,254 |
2020-06-18 | $19.52 | $19.57 | $19.22 | $19.29 | $96.13 | 2,147,742 |
2020-06-17 | $19.02 | $19.40 | $18.97 | $19.31 | $96.23 | 2,448,422 |
2020-06-16 | $18.81 | $19.83 | $18.80 | $19.14 | $95.38 | 5,387,424 |
2020-06-15 | $21.14 | $21.30 | $19.76 | $19.91 | $99.22 | 4,846,003 |
2020-06-12 | $19.74 | $21.08 | $19.62 | $20.30 | $101.17 | 6,777,546 |
2020-06-11 | $19.55 | $20.88 | $19.46 | $20.80 | $103.66 | 6,146,567 |
2020-06-10 | $18.38 | $18.74 | $18.26 | $18.64 | $92.89 | 3,143,681 |
2020-06-09 | $18.50 | $18.61 | $18.26 | $18.43 | $91.85 | 2,448,804 |
2020-06-08 | $18.51 | $18.59 | $18.15 | $18.16 | $90.50 | 2,562,543 |
2020-06-05 | $18.89 | $18.90 | $18.38 | $18.62 | $92.79 | 4,633,914 |
2020-06-04 | $19.68 | $19.93 | $19.43 | $19.64 | $97.88 | 2,713,341 |
2020-06-03 | $19.78 | $19.83 | $19.40 | $19.53 | $97.33 | 3,491,039 |
2020-06-02 | $20.30 | $20.47 | $20.07 | $20.07 | $100.02 | 2,614,727 |
2020-06-01 | $20.69 | $20.76 | $20.33 | $20.42 | $101.76 | 2,162,840 |
2020-05-29 | $20.85 | $21.23 | $20.50 | $20.59 | $102.61 | 4,160,445 |
2020-05-28 | $20.54 | $20.87 | $20.24 | $20.77 | $103.51 | 3,908,918 |
2020-05-27 | $20.89 | $21.65 | $20.70 | $20.70 | $103.16 | 4,015,674 |
2020-05-26 | $20.90 | $21.39 | $20.87 | $21.32 | $106.25 | 3,771,476 |
2020-05-22 | $22.01 | $22.21 | $21.85 | $21.89 | $109.09 | 2,449,197 |
2020-05-21 | $21.70 | $22.14 | $21.55 | $21.97 | $109.49 | 3,125,466 |
2020-05-20 | $21.83 | $21.87 | $21.52 | $21.66 | $107.94 | 3,030,058 |
2020-05-19 | $22.06 | $22.43 | $21.80 | $22.41 | $111.68 | 3,238,474 |
2020-05-18 | $22.28 | $22.35 | $21.70 | $21.97 | $109.49 | 4,936,038 |
2020-05-15 | $24.05 | $24.23 | $23.40 | $23.42 | $116.71 | 3,629,601 |
2020-05-14 | $24.69 | $25.11 | $23.60 | $23.60 | $117.61 | 5,504,788 |
2020-05-13 | $23.48 | $24.64 | $23.30 | $24.21 | $120.65 | 6,863,790 |
2020-05-12 | $22.29 | $23.39 | $22.22 | $23.38 | $116.51 | 3,021,108 |
2020-05-11 | $22.82 | $22.89 | $22.25 | $22.46 | $111.93 | 2,515,404 |
2020-05-08 | $22.72 | $22.92 | $22.43 | $22.48 | $112.03 | 3,338,572 |
2020-05-07 | $23.26 | $23.36 | $22.92 | $23.27 | $115.97 | 3,351,531 |
2020-05-06 | $23.23 | $23.86 | $23.15 | $23.82 | $118.71 | 2,925,951 |
2020-05-05 | $23.44 | $23.60 | $23.01 | $23.52 | $117.21 | 3,503,916 |
2020-05-04 | $24.50 | $24.72 | $23.91 | $23.96 | $119.41 | 3,137,832 |
2020-05-01 | $23.73 | $24.31 | $23.60 | $24.11 | $120.15 | 3,830,204 |
2020-04-30 | $22.72 | $23.19 | $22.63 | $22.90 | $114.12 | 3,855,937 |
2020-04-29 | $22.74 | $22.94 | $22.20 | $22.48 | $112.03 | 5,373,643 |
2020-04-28 | $22.84 | $23.77 | $22.79 | $23.72 | $118.21 | 4,091,138 |
2020-04-27 | $23.85 | $23.92 | $23.30 | $23.50 | $117.11 | 2,817,508 |
2020-04-24 | $24.60 | $25.01 | $24.08 | $24.20 | $120.60 | 3,105,584 |
2020-04-23 | $24.64 | $24.96 | $24.04 | $24.89 | $124.04 | 4,817,352 |
2020-04-22 | $25.10 | $25.32 | $24.53 | $24.87 | $123.94 | 3,863,664 |
2020-04-21 | $25.43 | $26.23 | $25.18 | $26.07 | $129.92 | 5,582,105 |
2020-04-20 | $24.43 | $24.61 | $23.78 | $24.55 | $122.35 | 4,007,872 |
2020-04-17 | $23.97 | $24.49 | $23.61 | $23.73 | $118.26 | 4,231,081 |
2020-04-16 | $25.08 | $25.70 | $24.92 | $25.06 | $124.89 | 4,455,410 |
2020-04-15 | $25.38 | $25.72 | $25.03 | $25.32 | $126.18 | 4,165,169 |
2020-04-14 | $24.84 | $25.03 | $24.14 | $24.29 | $121.05 | 4,613,839 |
2020-04-13 | $25.54 | $26.61 | $25.51 | $25.83 | $128.72 | 4,471,380 |
2020-04-09 | $25.53 | $25.89 | $24.80 | $25.34 | $126.28 | 7,686,814 |
2020-04-08 | $27.46 | $27.96 | $25.89 | $26.17 | $130.42 | 5,021,515 |
2020-04-07 | $26.12 | $28.10 | $25.99 | $28.05 | $139.79 | 6,985,153 |
2020-04-06 | $29.99 | $30.28 | $27.62 | $28.12 | $140.14 | 5,020,352 |
2020-04-03 | $31.89 | $33.27 | $31.26 | $32.50 | $161.96 | 4,993,039 |
2020-04-02 | $33.42 | $33.56 | $31.40 | $31.63 | $157.63 | 6,526,035 |
2020-04-01 | $32.77 | $33.69 | $31.89 | $33.17 | $165.30 | 6,059,800 |
2020-03-31 | $29.77 | $30.75 | $29.14 | $30.45 | $151.75 | 5,283,275 |
2020-03-30 | $31.04 | $31.55 | $29.37 | $29.54 | $147.21 | 4,930,802 |
2020-03-27 | $31.66 | $32.13 | $29.95 | $31.59 | $157.43 | 5,294,802 |
2020-03-26 | $33.10 | $33.23 | $29.49 | $29.87 | $148.86 | 5,574,061 |
2020-03-25 | $34.36 | $35.88 | $31.13 | $33.89 | $168.89 | 5,887,379 |
2020-03-24 | $38.22 | $38.60 | $34.71 | $34.90 | $173.63 | 4,772,797 |
2020-03-23 | $40.86 | $44.40 | $40.48 | $42.76 | $212.74 | 5,134,574 |
2020-03-20 | $36.35 | $40.69 | $35.79 | $40.54 | $201.69 | 4,318,449 |
2020-03-19 | $37.89 | $40.04 | $35.33 | $37.22 | $185.18 | 4,503,682 |
2020-03-18 | $38.62 | $40.78 | $35.96 | $37.24 | $185.28 | 4,607,978 |
2020-03-17 | $36.78 | $39.33 | $33.14 | $34.01 | $169.21 | 4,410,764 |
2020-03-16 | $38.53 | $39.90 | $34.60 | $38.63 | $192.19 | 4,630,813 |
2020-03-13 | $33.83 | $38.04 | $31.50 | $31.51 | $156.77 | 6,230,766 |
2020-03-12 | $37.41 | $38.60 | $34.09 | $38.55 | $191.79 | 6,588,846 |
2020-03-11 | $30.99 | $32.99 | $30.72 | $32.25 | $160.45 | 3,212,631 |
2020-03-10 | $30.33 | $32.96 | $29.40 | $29.41 | $146.32 | 5,202,377 |
2020-03-09 | $32.83 | $32.90 | $30.86 | $32.79 | $163.14 | 3,789,864 |
2020-03-06 | $29.14 | $29.64 | $28.09 | $28.29 | $140.75 | 5,636,983 |
2020-03-05 | $27.00 | $27.81 | $26.42 | $27.40 | $136.32 | 5,077,959 |
2020-03-04 | $26.95 | $27.46 | $25.65 | $25.69 | $127.81 | 4,533,532 |
2020-03-03 | $26.44 | $28.49 | $25.70 | $27.97 | $139.16 | 5,939,260 |
2020-03-02 | $28.74 | $29.41 | $26.50 | $26.52 | $131.94 | 5,918,566 |
2020-02-28 | $30.51 | $31.13 | $29.00 | $29.09 | $144.73 | 7,358,273 |
2020-02-27 | $27.46 | $28.80 | $26.73 | $28.80 | $143.29 | 7,459,019 |
2020-02-26 | $25.95 | $26.54 | $25.30 | $26.42 | $131.44 | 5,653,804 |
2020-02-25 | $24.48 | $26.37 | $24.39 | $26.20 | $130.35 | 6,847,813 |
2020-02-24 | $24.61 | $24.88 | $24.24 | $24.73 | $123.04 | 4,489,165 |
2020-02-21 | $22.91 | $23.29 | $22.86 | $23.16 | $115.23 | 1,954,499 |
2020-02-20 | $22.59 | $23.14 | $22.47 | $22.70 | $112.94 | 1,689,870 |
2020-02-19 | $22.58 | $22.62 | $22.40 | $22.50 | $111.94 | 707,417 |
2020-02-18 | $22.76 | $22.93 | $22.66 | $22.72 | $113.04 | 1,065,114 |
2020-02-14 | $22.63 | $22.79 | $22.59 | $22.60 | $112.44 | 924,642 |
2020-02-13 | $22.83 | $22.87 | $22.53 | $22.67 | $112.79 | 1,353,303 |
2020-02-12 | $22.69 | $22.75 | $22.58 | $22.61 | $112.49 | 854,288 |
2020-02-11 | $22.78 | $22.98 | $22.66 | $22.91 | $113.98 | 1,578,380 |
2020-02-10 | $23.48 | $23.48 | $22.98 | $22.98 | $114.33 | 1,006,372 |
2020-02-07 | $23.25 | $23.41 | $23.14 | $23.32 | $116.02 | 1,705,234 |
2020-02-06 | $23.09 | $23.25 | $23.06 | $23.08 | $114.83 | 1,154,511 |
2020-02-05 | $23.32 | $23.55 | $23.20 | $23.23 | $115.57 | 1,737,242 |
2020-02-04 | $23.93 | $23.98 | $23.64 | $23.77 | $118.26 | 1,736,306 |
2020-02-03 | $24.65 | $24.67 | $24.21 | $24.51 | $121.94 | 1,967,466 |
2020-01-31 | $24.12 | $25.04 | $24.09 | $24.90 | $123.88 | 2,642,891 |
2020-01-30 | $24.50 | $24.63 | $23.98 | $24.01 | $119.45 | 2,134,069 |
2020-01-29 | $23.91 | $24.20 | $23.87 | $24.17 | $120.25 | 1,173,026 |
2020-01-28 | $24.41 | $24.48 | $23.98 | $24.13 | $120.05 | 1,599,007 |
2020-01-27 | $24.71 | $24.76 | $24.40 | $24.65 | $122.64 | 3,242,841 |
2020-01-24 | $23.34 | $24.06 | $23.34 | $23.87 | $118.76 | 1,987,615 |
2020-01-23 | $23.60 | $23.78 | $23.42 | $23.45 | $116.67 | 1,289,844 |
2020-01-22 | $23.37 | $23.51 | $23.26 | $23.49 | $116.87 | 941,795 |
2020-01-21 | $23.56 | $23.57 | $23.37 | $23.50 | $116.92 | 1,319,855 |
2020-01-17 | $23.43 | $23.53 | $23.37 | $23.40 | $116.42 | 1,507,981 |
2020-01-16 | $23.73 | $23.76 | $23.55 | $23.55 | $117.17 | 1,646,583 |
2020-01-15 | $24.06 | $24.07 | $23.81 | $23.94 | $119.11 | 1,886,844 |
2020-01-14 | $24.04 | $24.13 | $23.87 | $24.05 | $119.65 | 1,516,628 |
2020-01-13 | $24.19 | $24.27 | $23.96 | $23.96 | $119.21 | 1,044,355 |
2020-01-10 | $24.06 | $24.37 | $24.04 | $24.30 | $120.90 | 1,177,267 |
2020-01-09 | $24.22 | $24.32 | $24.15 | $24.16 | $120.20 | 1,298,160 |
2020-01-08 | $24.71 | $24.75 | $24.28 | $24.49 | $121.84 | 1,473,648 |
2020-01-07 | $24.71 | $24.82 | $24.61 | $24.74 | $123.09 | 628,869 |
2020-01-06 | $25.10 | $25.10 | $24.58 | $24.61 | $122.44 | 984,190 |
2020-01-03 | $24.98 | $24.99 | $24.60 | $24.74 | $123.09 | 1,200,090 |
2020-01-02 | $24.60 | $24.78 | $24.41 | $24.41 | $121.44 | 972,740 |
2019-12-31 | $25.09 | $25.13 | $24.83 | $24.86 | $123.68 | 955,044 |
2019-12-30 | $24.70 | $25.07 | $24.68 | $24.98 | $124.28 | 1,150,925 |
2019-12-27 | $24.57 | $24.80 | $24.57 | $24.70 | $122.89 | 743,693 |
2019-12-26 | $24.89 | $24.89 | $24.69 | $24.70 | $122.89 | 510,624 |
2019-12-24 | $24.92 | $25.01 | $24.91 | $24.95 | $124.13 | 254,372 |
2019-12-23 | $24.98 | $25.07 | $24.97 | $25.03 | $124.06 | 517,873 |
2019-12-20 | $25.15 | $25.16 | $25.00 | $25.09 | $124.36 | 1,096,218 |
2019-12-19 | $25.50 | $25.52 | $25.32 | $25.33 | $125.55 | 649,197 |
2019-12-18 | $25.45 | $25.54 | $25.42 | $25.53 | $126.54 | 467,786 |
2019-12-17 | $25.47 | $25.54 | $25.42 | $25.53 | $126.54 | 742,569 |
2019-12-16 | $25.59 | $25.59 | $25.43 | $25.53 | $126.54 | 787,176 |
2019-12-13 | $25.97 | $26.11 | $25.67 | $25.89 | $128.32 | 1,582,491 |
2019-12-12 | $26.38 | $26.43 | $25.78 | $25.94 | $128.57 | 1,876,747 |
2019-12-11 | $26.44 | $26.51 | $26.33 | $26.38 | $130.75 | 587,838 |
2019-12-10 | $26.47 | $26.64 | $26.35 | $26.53 | $131.49 | 747,997 |
2019-12-09 | $26.36 | $26.46 | $26.24 | $26.45 | $131.10 | 549,251 |
2019-12-06 | $26.41 | $26.43 | $26.21 | $26.30 | $130.35 | 1,212,211 |
2019-12-05 | $26.75 | $27.03 | $26.74 | $26.78 | $132.73 | 1,185,941 |
2019-12-04 | $27.01 | $27.07 | $26.75 | $26.86 | $133.13 | 787,781 |
2019-12-03 | $27.37 | $27.62 | $27.18 | $27.22 | $134.91 | 1,810,463 |
2019-12-02 | $26.33 | $26.91 | $26.33 | $26.84 | $133.03 | 1,565,425 |
2019-11-29 | $26.28 | $26.42 | $26.24 | $26.39 | $130.80 | 512,631 |
2019-11-27 | $26.33 | $26.38 | $26.19 | $26.19 | $129.81 | 832,777 |
2019-11-26 | $26.51 | $26.58 | $26.38 | $26.42 | $130.95 | 780,965 |
2019-11-25 | $26.77 | $26.78 | $26.52 | $26.54 | $131.54 | 734,043 |
2019-11-22 | $26.92 | $27.13 | $26.90 | $26.93 | $133.48 | 752,079 |
2019-11-21 | $26.96 | $27.21 | $26.92 | $27.04 | $134.02 | 932,056 |
2019-11-20 | $26.88 | $27.26 | $26.78 | $26.97 | $133.68 | 1,476,301 |
2019-11-19 | $26.64 | $26.89 | $26.63 | $26.78 | $132.73 | 902,427 |
2019-11-18 | $26.82 | $26.91 | $26.70 | $26.73 | $132.49 | 815,467 |
2019-11-15 | $26.92 | $27.04 | $26.77 | $26.78 | $132.73 | 1,164,010 |
2019-11-14 | $27.30 | $27.43 | $27.16 | $27.17 | $134.67 | 865,018 |
2019-11-13 | $27.46 | $27.50 | $27.17 | $27.23 | $134.96 | 1,059,710 |
2019-11-12 | $27.30 | $27.41 | $27.08 | $27.26 | $135.11 | 999,819 |
2019-11-11 | $27.53 | $27.56 | $27.33 | $27.37 | $135.66 | 669,532 |
2019-11-08 | $27.45 | $27.60 | $27.26 | $27.26 | $135.11 | 816,949 |
2019-11-07 | $27.33 | $27.48 | $27.17 | $27.39 | $135.76 | 1,407,412 |
2019-11-06 | $27.58 | $27.76 | $27.53 | $27.57 | $136.65 | 878,440 |
2019-11-05 | $27.47 | $27.65 | $27.43 | $27.58 | $136.70 | 747,691 |
2019-11-04 | $27.42 | $27.59 | $27.41 | $27.52 | $136.40 | 832,179 |
2019-11-01 | $27.98 | $28.00 | $27.73 | $27.75 | $137.54 | 1,006,654 |
2019-10-31 | $28.12 | $28.55 | $28.12 | $28.26 | $140.07 | 1,255,179 |
2019-10-30 | $28.24 | $28.50 | $28.03 | $28.08 | $139.18 | 1,139,956 |
2019-10-29 | $28.30 | $28.34 | $28.08 | $28.28 | $140.17 | 1,051,041 |
2019-10-28 | $28.31 | $28.32 | $28.14 | $28.25 | $140.02 | 797,435 |
2019-10-25 | $28.92 | $28.92 | $28.45 | $28.56 | $141.56 | 1,020,749 |
2019-10-24 | $28.68 | $28.97 | $28.66 | $28.78 | $142.65 | 949,743 |
2019-10-23 | $29.11 | $29.15 | $28.87 | $28.87 | $143.09 | 703,386 |
2019-10-22 | $28.74 | $29.07 | $28.69 | $29.04 | $143.94 | 963,510 |
2019-10-21 | $28.96 | $29.06 | $28.81 | $28.84 | $142.94 | 930,764 |
2019-10-18 | $29.09 | $29.44 | $28.97 | $29.23 | $144.88 | 1,076,311 |
2019-10-17 | $28.91 | $29.13 | $28.80 | $28.98 | $143.64 | 931,679 |
2019-10-16 | $29.15 | $29.24 | $29.00 | $29.13 | $144.38 | 803,128 |
2019-10-15 | $29.41 | $29.43 | $28.89 | $29.03 | $143.89 | 1,982,604 |
2019-10-14 | $29.65 | $29.70 | $29.50 | $29.63 | $146.86 | 894,843 |
2019-10-11 | $29.57 | $29.59 | $29.07 | $29.56 | $146.51 | 2,455,046 |
2019-10-10 | $30.63 | $30.67 | $29.99 | $30.18 | $149.59 | 1,336,909 |
2019-10-09 | $30.70 | $30.84 | $30.37 | $30.59 | $151.62 | 1,278,047 |
2019-10-08 | $30.67 | $31.18 | $30.49 | $31.16 | $154.44 | 2,323,167 |
2019-10-07 | $30.14 | $30.30 | $29.80 | $30.22 | $149.78 | 1,489,841 |
2019-10-04 | $30.65 | $30.66 | $29.92 | $29.96 | $148.50 | 1,498,778 |
2019-10-03 | $31.36 | $32.02 | $30.80 | $30.80 | $152.66 | 2,727,016 |
2019-10-02 | $30.60 | $31.60 | $30.60 | $31.31 | $155.19 | 3,058,681 |
2019-10-01 | $29.34 | $30.28 | $29.20 | $30.24 | $149.88 | 3,415,614 |
2019-09-30 | $29.70 | $29.70 | $29.37 | $29.50 | $146.22 | 1,079,693 |
2019-09-27 | $29.30 | $30.13 | $29.30 | $29.81 | $147.75 | 3,179,481 |
2019-09-26 | $29.33 | $29.78 | $29.29 | $29.46 | $146.02 | 1,355,704 |
2019-09-25 | $29.69 | $30.00 | $29.24 | $29.33 | $145.37 | 1,331,176 |
2019-09-24 | $29.12 | $30.01 | $29.03 | $29.81 | $147.11 | 2,473,372 |
2019-09-23 | $29.48 | $29.53 | $29.20 | $29.33 | $144.74 | 683,279 |
2019-09-20 | $28.91 | $29.49 | $28.87 | $29.37 | $144.94 | 1,261,856 |
2019-09-19 | $28.95 | $29.12 | $28.75 | $29.04 | $143.31 | 810,907 |
2019-09-18 | $29.15 | $29.58 | $29.01 | $29.03 | $143.26 | 1,277,656 |
2019-09-17 | $29.26 | $29.28 | $29.04 | $29.05 | $143.36 | 762,928 |
2019-09-16 | $29.28 | $29.34 | $29.11 | $29.20 | $144.10 | 845,731 |
2019-09-13 | $28.90 | $29.10 | $28.82 | $29.04 | $143.31 | 604,347 |
2019-09-12 | $28.99 | $29.14 | $28.75 | $28.97 | $142.96 | 1,602,883 |
2019-09-11 | $29.52 | $29.66 | $29.15 | $29.15 | $143.85 | 879,974 |
2019-09-10 | $29.75 | $30.01 | $29.56 | $29.56 | $145.87 | 919,545 |
2019-09-09 | $29.38 | $29.78 | $29.36 | $29.57 | $145.92 | 629,800 |
2019-09-06 | $29.55 | $29.72 | $29.46 | $29.57 | $145.92 | 844,923 |
2019-09-05 | $29.85 | $29.88 | $29.43 | $29.64 | $146.27 | 1,366,838 |
2019-09-04 | $30.60 | $30.78 | $30.40 | $30.43 | $150.17 | 866,479 |
2019-09-03 | $31.15 | $31.41 | $30.93 | $31.09 | $153.42 | 1,351,664 |
2019-08-30 | $30.38 | $30.96 | $30.36 | $30.73 | $151.65 | 1,351,783 |
2019-08-29 | $30.91 | $31.14 | $30.59 | $30.70 | $151.50 | 1,538,798 |
2019-08-28 | $32.11 | $32.31 | $31.47 | $31.50 | $155.45 | 1,316,350 |
2019-08-27 | $31.35 | $32.13 | $31.26 | $31.94 | $157.62 | 1,638,127 |
2019-08-26 | $31.86 | $32.24 | $31.69 | $31.69 | $156.38 | 1,538,685 |
2019-08-23 | $31.11 | $32.70 | $30.74 | $32.41 | $159.94 | 4,141,474 |
2019-08-22 | $30.65 | $31.22 | $30.49 | $30.82 | $152.09 | 1,402,502 |
2019-08-21 | $30.79 | $30.95 | $30.69 | $30.81 | $152.04 | 922,054 |
2019-08-20 | $30.92 | $31.32 | $30.81 | $31.31 | $154.51 | 990,820 |
2019-08-19 | $30.83 | $31.01 | $30.66 | $30.80 | $151.99 | 1,444,401 |
2019-08-16 | $32.11 | $32.11 | $31.46 | $31.56 | $155.74 | 1,213,907 |
2019-08-15 | $32.45 | $33.04 | $32.30 | $32.51 | $160.43 | 3,372,029 |
2019-08-14 | $31.80 | $32.71 | $31.66 | $32.70 | $161.37 | 3,371,989 |
2019-08-13 | $31.93 | $32.00 | $30.51 | $30.85 | $152.24 | 1,968,299 |
2019-08-12 | $31.44 | $32.05 | $31.30 | $31.83 | $157.08 | 1,531,281 |
2019-08-09 | $30.88 | $31.48 | $30.73 | $31.06 | $153.28 | 1,736,055 |
2019-08-08 | $31.53 | $31.66 | $30.66 | $30.66 | $151.30 | 1,804,933 |
2019-08-07 | $32.66 | $33.19 | $31.70 | $31.86 | $157.22 | 2,410,080 |
2019-08-06 | $32.34 | $32.72 | $31.86 | $31.92 | $157.52 | 1,798,643 |
2019-08-05 | $31.91 | $33.25 | $31.90 | $32.76 | $161.66 | 2,968,972 |
2019-08-02 | $30.70 | $31.31 | $30.65 | $30.94 | $152.68 | 2,148,859 |
2019-08-01 | $29.93 | $30.66 | $29.27 | $30.46 | $150.31 | 2,693,943 |
2019-07-31 | $29.26 | $30.38 | $29.21 | $29.96 | $147.85 | 1,656,825 |
2019-07-30 | $29.46 | $29.54 | $29.21 | $29.29 | $144.54 | 581,926 |
2019-07-29 | $29.08 | $29.27 | $29.06 | $29.14 | $143.80 | 506,255 |
2019-07-26 | $29.28 | $29.31 | $29.00 | $29.05 | $143.36 | 645,769 |
2019-07-25 | $29.23 | $29.60 | $29.23 | $29.43 | $145.23 | 843,902 |
2019-07-24 | $29.58 | $29.60 | $29.15 | $29.16 | $143.90 | 680,157 |
2019-07-23 | $29.59 | $29.77 | $29.41 | $29.43 | $145.23 | 698,929 |
2019-07-22 | $29.87 | $30.01 | $29.71 | $29.84 | $147.26 | 576,838 |
2019-07-19 | $29.41 | $30.02 | $29.40 | $29.97 | $147.90 | 890,516 |
2019-07-18 | $29.97 | $30.07 | $29.55 | $29.63 | $146.22 | 927,991 |
2019-07-17 | $29.46 | $29.84 | $29.42 | $29.83 | $147.21 | 712,107 |
2019-07-16 | $29.26 | $29.50 | $29.22 | $29.44 | $145.28 | 744,771 |
2019-07-15 | $29.18 | $29.35 | $29.17 | $29.23 | $144.24 | 388,611 |
2019-07-12 | $29.41 | $29.48 | $29.24 | $29.26 | $144.39 | 620,675 |
2019-07-11 | $29.50 | $29.73 | $29.46 | $29.50 | $145.58 | 744,839 |
2019-07-10 | $29.67 | $29.81 | $29.43 | $29.64 | $146.27 | 981,585 |
2019-07-09 | $30.26 | $30.26 | $29.85 | $29.90 | $147.55 | 517,392 |
2019-07-08 | $29.96 | $30.10 | $29.89 | $29.99 | $148.00 | 720,530 |
2019-07-05 | $29.86 | $30.14 | $29.62 | $29.67 | $146.42 | 827,969 |
2019-07-03 | $29.92 | $29.94 | $29.58 | $29.59 | $146.02 | 724,658 |
2019-07-02 | $30.23 | $30.41 | $30.05 | $30.05 | $148.29 | 829,399 |
2019-07-01 | $29.98 | $30.47 | $29.94 | $30.22 | $149.13 | 1,260,186 |
2019-06-28 | $30.84 | $30.96 | $30.64 | $30.72 | $151.60 | 694,618 |
2019-06-27 | $31.09 | $31.18 | $30.94 | $31.06 | $153.28 | 605,172 |
2019-06-26 | $31.00 | $31.29 | $30.87 | $31.25 | $154.21 | 570,660 |
2019-06-25 | $30.61 | $31.23 | $30.59 | $31.20 | $153.97 | 1,012,580 |
2019-06-24 | $30.62 | $30.78 | $30.54 | $30.73 | $150.95 | 503,853 |
2019-06-21 | $30.64 | $30.71 | $30.34 | $30.64 | $150.51 | 799,286 |
2019-06-20 | $30.53 | $31.04 | $30.47 | $30.55 | $150.07 | 1,167,797 |
2019-06-19 | $31.26 | $31.47 | $31.01 | $31.13 | $152.92 | 973,611 |
2019-06-18 | $31.51 | $31.58 | $31.03 | $31.30 | $153.75 | 1,337,335 |
2019-06-17 | $31.91 | $31.99 | $31.76 | $31.92 | $156.80 | 551,785 |
2019-06-14 | $31.97 | $32.15 | $31.82 | $31.98 | $157.09 | 654,117 |
2019-06-13 | $31.92 | $32.10 | $31.79 | $31.85 | $156.45 | 775,306 |
2019-06-12 | $32.09 | $32.27 | $31.94 | $32.14 | $157.88 | 622,380 |
2019-06-11 | $31.55 | $32.18 | $31.46 | $32.01 | $157.24 | 967,918 |
2019-06-10 | $31.90 | $32.01 | $31.58 | $32.00 | $157.19 | 1,226,516 |
2019-06-07 | $32.69 | $32.73 | $32.00 | $32.28 | $158.57 | 1,474,080 |
2019-06-06 | $33.28 | $33.47 | $32.76 | $32.95 | $161.86 | 1,278,656 |
2019-06-05 | $33.51 | $34.00 | $33.35 | $33.36 | $163.87 | 1,310,111 |
2019-06-04 | $34.83 | $34.95 | $33.90 | $33.93 | $166.67 | 1,772,419 |
2019-06-03 | $35.28 | $35.86 | $34.97 | $35.48 | $174.29 | 2,181,551 |
2019-05-31 | $35.07 | $35.29 | $34.83 | $35.24 | $173.11 | 1,730,042 |
2019-05-30 | $34.32 | $34.66 | $34.11 | $34.34 | $168.69 | 1,632,085 |
2019-05-29 | $34.38 | $34.90 | $34.26 | $34.49 | $169.42 | 1,829,558 |
2019-05-28 | $33.37 | $34.06 | $33.11 | $34.03 | $167.16 | 950,675 |
2019-05-24 | $33.20 | $33.60 | $33.09 | $33.44 | $164.26 | 1,019,716 |
2019-05-23 | $33.33 | $33.93 | $33.32 | $33.56 | $164.85 | 1,912,810 |
2019-05-22 | $32.79 | $32.86 | $32.51 | $32.72 | $160.73 | 1,007,341 |
2019-05-21 | $32.70 | $32.76 | $32.44 | $32.54 | $159.84 | 780,275 |
2019-05-20 | $33.10 | $33.31 | $32.79 | $33.14 | $162.79 | 1,526,072 |
2019-05-17 | $32.85 | $32.85 | $32.07 | $32.67 | $160.48 | 1,387,471 |
2019-05-16 | $32.68 | $32.71 | $31.92 | $32.27 | $158.52 | 1,199,591 |
2019-05-15 | $33.66 | $33.73 | $32.69 | $32.84 | $161.32 | 1,464,217 |
2019-05-14 | $33.57 | $33.61 | $32.83 | $33.24 | $163.28 | 1,358,333 |
2019-05-13 | $33.49 | $34.05 | $33.25 | $33.83 | $166.18 | 2,253,417 |
2019-05-10 | $32.77 | $33.53 | $32.02 | $32.22 | $158.27 | 1,951,374 |
2019-05-09 | $32.86 | $33.29 | $32.38 | $32.49 | $159.60 | 1,978,577 |
2019-05-08 | $32.31 | $32.47 | $31.89 | $32.29 | $158.62 | 1,442,561 |
2019-05-07 | $31.73 | $32.67 | $31.61 | $32.18 | $158.08 | 1,737,073 |
2019-05-06 | $31.93 | $31.99 | $31.07 | $31.17 | $153.11 | 1,127,555 |
2019-05-03 | $31.17 | $31.23 | $30.84 | $30.90 | $151.79 | 716,371 |
2019-05-02 | $31.42 | $31.87 | $31.19 | $31.51 | $154.78 | 1,181,819 |
2019-05-01 | $30.75 | $31.37 | $30.72 | $31.35 | $154.00 | 1,272,330 |
2019-04-30 | $31.02 | $31.34 | $30.84 | $30.93 | $151.93 | 658,707 |
2019-04-29 | $30.99 | $31.02 | $30.80 | $30.93 | $151.93 | 469,481 |
2019-04-26 | $31.30 | $31.49 | $31.00 | $31.01 | $152.33 | 514,011 |
2019-04-25 | $31.28 | $31.58 | $31.14 | $31.29 | $153.70 | 676,179 |
2019-04-24 | $31.13 | $31.28 | $31.05 | $31.23 | $153.41 | 418,969 |
2019-04-23 | $31.57 | $31.64 | $31.05 | $31.10 | $152.77 | 827,683 |
2019-04-22 | $31.92 | $31.93 | $31.63 | $31.65 | $155.47 | 487,671 |
2019-04-18 | $31.70 | $32.02 | $31.65 | $31.72 | $155.82 | 701,079 |
2019-04-17 | $31.40 | $31.93 | $31.40 | $31.81 | $156.26 | 696,953 |
2019-04-16 | $31.49 | $31.80 | $31.47 | $31.66 | $155.52 | 483,198 |
2019-04-15 | $31.63 | $31.88 | $31.61 | $31.68 | $155.62 | 503,124 |
2019-04-12 | $31.69 | $31.84 | $31.58 | $31.65 | $155.47 | 773,579 |
2019-04-11 | $31.94 | $32.21 | $31.94 | $32.06 | $157.49 | 706,755 |
2019-04-10 | $32.15 | $32.26 | $32.02 | $32.03 | $157.34 | 549,105 |
2019-04-09 | $32.18 | $32.39 | $32.08 | $32.26 | $158.47 | 801,762 |
2019-04-08 | $32.09 | $32.24 | $31.90 | $31.91 | $156.75 | 743,644 |
2019-04-05 | $32.10 | $32.17 | $31.96 | $31.99 | $157.14 | 710,291 |
2019-04-04 | $32.35 | $32.53 | $32.20 | $32.25 | $158.42 | 720,592 |
2019-04-03 | $32.21 | $32.58 | $32.12 | $32.39 | $159.11 | 964,349 |
2019-04-02 | $32.51 | $32.72 | $32.47 | $32.51 | $159.70 | 562,031 |
2019-04-01 | $32.81 | $32.88 | $32.47 | $32.51 | $159.70 | 1,027,914 |
2019-03-29 | $33.34 | $33.65 | $33.25 | $33.29 | $163.53 | 1,005,995 |
2019-03-28 | $33.83 | $34.15 | $33.62 | $33.72 | $165.64 | 1,349,895 |
2019-03-27 | $33.63 | $34.39 | $33.49 | $33.96 | $166.82 | 1,739,220 |
2019-03-26 | $33.65 | $34.01 | $33.37 | $33.66 | $165.35 | 1,461,606 |
2019-03-25 | $34.17 | $34.47 | $33.85 | $34.12 | $167.60 | 2,262,997 |
2019-03-22 | $33.17 | $34.09 | $33.02 | $34.06 | $167.31 | 2,321,164 |
2019-03-21 | $33.78 | $33.78 | $32.70 | $32.79 | $161.07 | 1,436,113 |
2019-03-20 | $33.42 | $33.83 | $33.08 | $33.55 | $164.80 | 1,556,907 |
2019-03-19 | $33.18 | $33.66 | $32.96 | $33.40 | $163.63 | 1,192,945 |
2019-03-18 | $33.63 | $33.68 | $33.35 | $33.42 | $163.73 | 618,220 |
2019-03-15 | $33.84 | $33.91 | $33.46 | $33.66 | $164.90 | 998,515 |
2019-03-14 | $33.95 | $34.11 | $33.84 | $33.99 | $166.52 | 624,386 |
2019-03-13 | $34.15 | $34.20 | $33.68 | $33.94 | $166.27 | 1,258,899 |
2019-03-12 | $34.49 | $34.55 | $34.24 | $34.40 | $168.53 | 988,571 |
2019-03-11 | $35.47 | $35.48 | $34.60 | $34.62 | $169.61 | 1,105,211 |
2019-03-08 | $36.07 | $36.20 | $35.63 | $35.66 | $174.70 | 1,313,095 |
2019-03-07 | $35.07 | $35.76 | $35.04 | $35.50 | $173.92 | 2,079,480 |
2019-03-06 | $34.47 | $35.01 | $34.47 | $34.94 | $171.17 | 1,007,808 |
2019-03-05 | $34.37 | $34.65 | $34.31 | $34.49 | $168.97 | 879,105 |
2019-03-04 | $33.85 | $35.02 | $33.80 | $34.40 | $168.53 | 1,564,704 |
2019-03-01 | $34.13 | $34.54 | $34.03 | $34.13 | $167.20 | 933,774 |
2019-02-28 | $34.50 | $34.65 | $34.38 | $34.59 | $169.46 | 633,910 |
2019-02-27 | $34.60 | $34.85 | $34.33 | $34.41 | $168.58 | 824,301 |
2019-02-26 | $34.45 | $34.48 | $34.15 | $34.39 | $168.48 | 882,547 |
2019-02-25 | $34.03 | $34.35 | $33.88 | $34.31 | $168.09 | 864,777 |
2019-02-22 | $34.67 | $34.74 | $34.37 | $34.41 | $168.58 | 766,587 |
2019-02-21 | $34.76 | $35.11 | $34.67 | $34.84 | $170.68 | 1,008,756 |
2019-02-20 | $34.73 | $34.86 | $34.46 | $34.58 | $169.41 | 722,642 |
2019-02-19 | $35.05 | $35.06 | $34.53 | $34.70 | $170.00 | 661,884 |
2019-02-15 | $35.08 | $35.15 | $34.82 | $34.82 | $170.59 | 1,064,192 |
2019-02-14 | $35.74 | $35.97 | $35.27 | $35.61 | $174.46 | 1,395,162 |
2019-02-13 | $35.39 | $35.52 | $35.17 | $35.41 | $173.48 | 982,285 |
2019-02-12 | $36.08 | $36.12 | $35.52 | $35.63 | $174.55 | 904,935 |
2019-02-11 | $36.41 | $36.73 | $36.34 | $36.56 | $179.11 | 670,332 |
2019-02-08 | $37.09 | $37.32 | $36.59 | $36.61 | $179.35 | 1,218,698 |
2019-02-07 | $36.49 | $37.17 | $36.32 | $36.67 | $179.65 | 1,555,660 |
2019-02-06 | $35.98 | $36.20 | $35.84 | $35.97 | $176.22 | 682,017 |
2019-02-05 | $36.05 | $36.20 | $35.79 | $35.86 | $175.68 | 738,925 |
2019-02-04 | $36.69 | $36.88 | $36.17 | $36.18 | $177.25 | 496,823 |
2019-02-01 | $36.68 | $36.92 | $36.38 | $36.68 | $179.70 | 765,895 |
2019-01-31 | $37.39 | $37.45 | $36.58 | $36.73 | $179.94 | 974,910 |
2019-01-30 | $38.07 | $38.33 | $37.08 | $37.35 | $182.98 | 1,355,086 |
2019-01-29 | $38.43 | $38.83 | $38.24 | $38.57 | $188.96 | 602,110 |
2019-01-28 | $38.56 | $39.02 | $38.44 | $38.45 | $188.37 | 1,111,805 |
2019-01-25 | $37.92 | $38.07 | $37.61 | $37.84 | $185.38 | 1,213,731 |
2019-01-24 | $38.60 | $38.95 | $38.33 | $38.50 | $188.61 | 923,709 |
2019-01-23 | $38.35 | $39.35 | $38.14 | $38.57 | $188.96 | 1,299,377 |
2019-01-22 | $38.15 | $39.20 | $38.08 | $38.68 | $189.50 | 1,660,116 |
2019-01-18 | $38.12 | $38.36 | $37.53 | $37.70 | $184.69 | 1,308,395 |
2019-01-17 | $39.58 | $39.59 | $38.41 | $38.69 | $189.54 | 1,197,158 |
2019-01-16 | $39.30 | $39.38 | $38.97 | $39.28 | $192.43 | 965,233 |
2019-01-15 | $40.23 | $40.23 | $39.34 | $39.46 | $193.32 | 1,032,953 |
2019-01-14 | $40.53 | $40.66 | $40.09 | $40.34 | $197.63 | 716,340 |
2019-01-11 | $40.26 | $40.47 | $39.87 | $39.88 | $195.37 | 850,589 |
2019-01-10 | $40.70 | $40.93 | $39.81 | $39.87 | $195.33 | 1,692,143 |
2019-01-09 | $40.27 | $40.72 | $39.86 | $40.17 | $196.80 | 1,145,327 |
2019-01-08 | $40.50 | $41.42 | $40.35 | $40.55 | $198.66 | 1,022,491 |
2019-01-07 | $41.84 | $42.18 | $40.78 | $41.33 | $202.48 | 1,005,889 |
2019-01-04 | $43.73 | $43.88 | $41.70 | $41.94 | $205.47 | 1,790,136 |
2019-01-03 | $43.55 | $45.15 | $43.48 | $44.99 | $220.41 | 2,029,316 |
2019-01-02 | $44.33 | $44.35 | $42.54 | $42.88 | $210.07 | 1,432,507 |
2018-12-31 | $43.10 | $43.83 | $42.89 | $42.92 | $210.27 | 925,170 |
2018-12-28 | $43.10 | $44.19 | $42.46 | $43.71 | $214.14 | 1,978,189 |
2018-12-27 | $45.55 | $46.88 | $43.58 | $43.58 | $213.50 | 1,577,149 |
2018-12-26 | $48.53 | $49.47 | $44.32 | $44.33 | $217.18 | 3,203,995 |
2018-12-24 | $47.55 | $49.43 | $47.07 | $49.43 | $241.20 | 2,222,370 |
2018-12-21 | $44.72 | $47.16 | $43.61 | $46.89 | $228.81 | 3,252,004 |
2018-12-20 | $44.10 | $45.92 | $43.48 | $45.01 | $219.63 | 3,744,072 |
2018-12-19 | $42.29 | $44.22 | $40.90 | $43.68 | $213.14 | 2,744,372 |
2018-12-18 | $41.64 | $42.88 | $41.37 | $42.31 | $206.46 | 1,732,627 |
2018-12-17 | $40.95 | $42.79 | $40.56 | $42.26 | $206.21 | 2,367,790 |
2018-12-14 | $39.90 | $40.80 | $39.56 | $40.60 | $198.11 | 1,765,080 |
2018-12-13 | $38.81 | $39.52 | $38.53 | $39.13 | $190.94 | 1,841,292 |
2018-12-12 | $38.51 | $39.13 | $38.07 | $39.09 | $190.75 | 1,644,887 |
2018-12-11 | $38.47 | $40.00 | $38.39 | $39.50 | $192.75 | 2,011,771 |
2018-12-10 | $39.79 | $41.16 | $39.19 | $39.49 | $192.70 | 2,540,413 |
2018-12-07 | $38.01 | $39.91 | $37.50 | $39.64 | $193.43 | 2,478,802 |
2018-12-06 | $38.98 | $39.96 | $37.84 | $37.84 | $184.65 | 3,177,503 |
2018-12-04 | $35.68 | $37.83 | $35.57 | $37.66 | $183.77 | 2,166,379 |
2018-12-03 | $35.19 | $35.90 | $35.14 | $35.47 | $173.08 | 1,085,625 |
2018-11-30 | $36.93 | $36.98 | $36.22 | $36.34 | $177.33 | 792,058 |
2018-11-29 | $36.89 | $37.24 | $36.41 | $36.82 | $179.67 | 1,063,593 |
2018-11-28 | $38.10 | $38.39 | $36.67 | $36.69 | $179.03 | 1,825,802 |
2018-11-27 | $39.01 | $39.21 | $38.43 | $38.46 | $187.67 | 984,959 |
2018-11-26 | $39.19 | $39.33 | $38.67 | $38.69 | $188.79 | 960,142 |
2018-11-23 | $39.97 | $40.01 | $39.49 | $39.92 | $194.80 | 493,594 |
2018-11-21 | $39.16 | $39.42 | $38.79 | $39.40 | $192.26 | 959,885 |
2018-11-20 | $39.32 | $39.96 | $38.85 | $39.65 | $193.48 | 2,616,110 |
2018-11-19 | $37.17 | $38.52 | $37.09 | $38.24 | $186.60 | 1,761,087 |
2018-11-16 | $37.55 | $37.67 | $36.72 | $36.99 | $180.50 | 1,803,806 |
2018-11-15 | $38.37 | $38.85 | $37.02 | $37.17 | $181.38 | 2,122,018 |
2018-11-14 | $36.83 | $38.42 | $36.73 | $37.95 | $185.18 | 2,138,605 |
2018-11-13 | $37.15 | $37.64 | $36.53 | $37.42 | $182.60 | 1,695,322 |
2018-11-12 | $36.10 | $37.43 | $36.01 | $37.30 | $182.01 | 1,856,874 |
2018-11-09 | $35.62 | $36.33 | $35.57 | $35.91 | $175.23 | 1,478,845 |
2018-11-08 | $35.32 | $35.56 | $35.05 | $35.25 | $172.01 | 1,372,575 |
2018-11-07 | $36.00 | $36.13 | $35.06 | $35.12 | $171.37 | 1,567,263 |
2018-11-06 | $37.14 | $37.15 | $36.60 | $36.64 | $178.79 | 752,069 |
2018-11-05 | $37.40 | $37.68 | $36.95 | $37.09 | $180.99 | 1,054,963 |
2018-11-02 | $36.75 | $38.14 | $36.62 | $37.55 | $183.23 | 2,015,442 |
2018-11-01 | $37.60 | $37.94 | $37.01 | $37.07 | $180.89 | 1,463,432 |
2018-10-31 | $37.83 | $38.01 | $37.11 | $37.83 | $184.60 | 2,184,289 |
2018-10-30 | $39.91 | $40.10 | $38.58 | $38.68 | $188.74 | 2,725,579 |
2018-10-29 | $38.39 | $41.06 | $37.97 | $39.87 | $194.55 | 3,194,846 |
2018-10-26 | $39.26 | $40.27 | $38.45 | $39.43 | $192.40 | 6,127,050 |
2018-10-25 | $38.89 | $39.22 | $37.55 | $38.04 | $185.62 | 2,224,732 |
2018-10-24 | $37.27 | $39.64 | $37.17 | $39.49 | $192.70 | 3,178,719 |
2018-10-23 | $37.92 | $38.54 | $36.88 | $37.25 | $181.77 | 2,823,670 |
2018-10-22 | $36.30 | $36.99 | $36.21 | $36.81 | $179.62 | 1,312,147 |
2018-10-19 | $36.25 | $36.69 | $35.69 | $36.50 | $178.11 | 1,720,937 |
2018-10-18 | $35.69 | $36.81 | $35.52 | $36.43 | $177.77 | 2,588,043 |
2018-10-17 | $35.41 | $36.13 | $35.23 | $35.42 | $172.84 | 1,500,911 |
2018-10-16 | $36.44 | $36.57 | $35.30 | $35.44 | $172.93 | 1,490,296 |
2018-10-15 | $36.73 | $37.05 | $36.33 | $37.00 | $180.55 | 1,672,519 |
2018-10-12 | $36.38 | $37.60 | $36.29 | $36.58 | $178.50 | 3,717,816 |
2018-10-11 | $36.33 | $38.11 | $35.89 | $37.61 | $183.52 | 6,498,300 |
2018-10-10 | $34.03 | $36.14 | $34.02 | $36.06 | $175.96 | 3,164,043 |
2018-10-09 | $33.89 | $34.04 | $33.55 | $33.87 | $165.27 | 798,807 |
2018-10-08 | $33.98 | $34.33 | $33.69 | $33.78 | $164.83 | 1,564,743 |
2018-10-05 | $33.36 | $34.15 | $33.22 | $33.76 | $164.74 | 1,662,662 |
2018-10-04 | $33.01 | $33.79 | $32.99 | $33.37 | $162.83 | 1,452,649 |
2018-10-03 | $32.65 | $32.96 | $32.53 | $32.86 | $160.34 | 580,624 |
2018-10-02 | $32.89 | $32.99 | $32.72 | $32.89 | $160.49 | 513,274 |
2018-10-01 | $32.77 | $33.03 | $32.59 | $32.87 | $160.39 | 584,961 |
2018-09-28 | $33.24 | $33.25 | $32.96 | $33.10 | $161.52 | 613,196 |
2018-09-27 | $33.13 | $33.22 | $32.80 | $33.08 | $161.42 | 456,075 |
2018-09-26 | $33.04 | $33.35 | $32.71 | $33.25 | $162.25 | 731,320 |
2018-09-25 | $33.04 | $33.28 | $33.02 | $33.23 | $161.32 | 375,498 |
2018-09-24 | $33.07 | $33.30 | $33.04 | $33.14 | $160.88 | 708,483 |
2018-09-21 | $32.67 | $32.97 | $32.65 | $32.93 | $159.86 | 663,433 |
2018-09-20 | $33.10 | $33.11 | $32.78 | $32.86 | $159.52 | 1,353,336 |
2018-09-19 | $33.47 | $33.49 | $33.29 | $33.40 | $162.14 | 445,686 |
2018-09-18 | $33.76 | $33.78 | $33.32 | $33.45 | $162.39 | 517,664 |
2018-09-17 | $33.50 | $33.90 | $33.48 | $33.84 | $164.28 | 568,624 |
2018-09-14 | $33.41 | $33.67 | $33.38 | $33.44 | $162.34 | 510,334 |
2018-09-13 | $33.60 | $33.66 | $33.41 | $33.47 | $162.48 | 571,147 |
2018-09-12 | $33.87 | $34.07 | $33.69 | $33.86 | $164.38 | 656,319 |
2018-09-11 | $34.26 | $34.36 | $33.75 | $33.83 | $164.23 | 505,283 |
2018-09-10 | $33.94 | $34.14 | $33.87 | $34.09 | $165.49 | 521,993 |
2018-09-07 | $34.34 | $34.41 | $33.94 | $34.23 | $166.17 | 913,579 |
2018-09-06 | $33.83 | $34.33 | $33.75 | $34.06 | $165.35 | 829,238 |
2018-09-05 | $33.77 | $34.11 | $33.71 | $33.84 | $164.28 | 1,128,038 |
2018-09-04 | $33.65 | $33.92 | $33.57 | $33.64 | $163.31 | 662,623 |
2018-08-31 | $33.67 | $33.78 | $33.43 | $33.55 | $162.87 | 926,239 |
2018-08-30 | $33.39 | $33.69 | $33.29 | $33.55 | $162.87 | 677,876 |
2018-08-29 | $33.56 | $33.62 | $33.19 | $33.25 | $161.41 | 559,526 |
2018-08-28 | $33.50 | $33.73 | $33.49 | $33.63 | $163.26 | 674,443 |
2018-08-27 | $33.87 | $33.89 | $33.61 | $33.66 | $163.40 | 625,991 |
2018-08-24 | $34.42 | $34.44 | $34.14 | $34.17 | $165.88 | 626,426 |
2018-08-23 | $34.56 | $34.66 | $34.31 | $34.57 | $167.82 | 668,380 |
2018-08-22 | $34.57 | $34.62 | $34.34 | $34.48 | $167.39 | 498,863 |
2018-08-21 | $34.47 | $34.49 | $34.19 | $34.46 | $167.29 | 655,466 |
2018-08-20 | $34.60 | $34.74 | $34.51 | $34.58 | $167.87 | 401,644 |
2018-08-17 | $35.06 | $35.14 | $34.61 | $34.73 | $168.60 | 782,769 |
2018-08-16 | $35.12 | $35.14 | $34.73 | $34.97 | $169.76 | 711,203 |
2018-08-15 | $35.37 | $35.94 | $35.35 | $35.53 | $172.48 | 1,458,078 |
2018-08-14 | $35.25 | $35.35 | $34.95 | $35.02 | $170.01 | 572,155 |
2018-08-13 | $35.13 | $35.54 | $34.94 | $35.47 | $172.19 | 810,363 |
2018-08-10 | $35.13 | $35.38 | $34.97 | $35.20 | $170.88 | 1,194,532 |
2018-08-09 | $34.60 | $34.75 | $34.49 | $34.72 | $168.55 | 389,137 |
2018-08-08 | $34.63 | $34.73 | $34.49 | $34.61 | $168.02 | 461,366 |
2018-08-07 | $34.61 | $34.65 | $34.46 | $34.56 | $167.77 | 586,321 |
2018-08-06 | $35.06 | $35.15 | $34.72 | $34.78 | $168.84 | 545,768 |
2018-08-03 | $35.31 | $35.37 | $35.04 | $35.04 | $170.10 | 655,617 |
2018-08-02 | $36.12 | $36.17 | $35.29 | $35.36 | $171.66 | 792,305 |
2018-08-01 | $35.55 | $35.91 | $35.40 | $35.70 | $173.31 | 872,291 |
2018-07-31 | $35.74 | $35.84 | $35.42 | $35.62 | $172.92 | 875,894 |
2018-07-30 | $35.57 | $36.09 | $35.50 | $35.95 | $174.52 | 955,302 |
2018-07-27 | $35.00 | $35.82 | $34.98 | $35.56 | $172.63 | 1,099,465 |
2018-07-26 | $35.10 | $35.14 | $34.89 | $35.08 | $170.30 | 480,960 |
2018-07-25 | $35.60 | $35.60 | $34.82 | $34.87 | $169.28 | 909,504 |
2018-07-24 | $35.47 | $35.76 | $35.27 | $35.53 | $172.48 | 842,018 |
2018-07-23 | $36.06 | $36.15 | $35.81 | $35.85 | $174.04 | 427,806 |
2018-07-20 | $35.96 | $36.03 | $35.79 | $35.98 | $174.67 | 785,795 |
2018-07-19 | $35.83 | $36.04 | $35.71 | $35.89 | $174.23 | 806,024 |
2018-07-18 | $35.73 | $35.87 | $35.59 | $35.62 | $172.92 | 516,116 |
2018-07-17 | $36.28 | $36.30 | $35.65 | $35.74 | $173.50 | 681,631 |
2018-07-16 | $35.98 | $36.18 | $35.94 | $36.05 | $175.01 | 491,528 |
2018-07-13 | $36.10 | $36.23 | $35.90 | $35.98 | $174.67 | 813,425 |
2018-07-12 | $36.33 | $36.50 | $36.03 | $36.06 | $175.06 | 801,515 |
2018-07-11 | $36.61 | $36.78 | $36.38 | $36.69 | $178.11 | 1,316,813 |
2018-07-10 | $36.30 | $36.37 | $36.12 | $36.17 | $175.59 | 1,098,454 |
2018-07-09 | $36.76 | $36.78 | $36.41 | $36.42 | $176.80 | 721,018 |
2018-07-06 | $37.70 | $37.82 | $36.96 | $37.08 | $180.01 | 1,288,633 |
2018-07-05 | $38.00 | $38.31 | $37.68 | $37.71 | $183.07 | 969,516 |
2018-07-03 | $37.77 | $38.44 | $37.74 | $38.33 | $186.08 | 440,627 |
2018-07-02 | $38.72 | $38.78 | $37.99 | $38.04 | $184.67 | 827,081 |
2018-06-29 | $37.94 | $38.22 | $37.53 | $38.22 | $185.54 | 1,002,327 |
2018-06-28 | $38.80 | $38.99 | $38.06 | $38.28 | $185.83 | 1,420,448 |
2018-06-27 | $37.93 | $38.77 | $37.46 | $38.74 | $188.07 | 1,552,353 |
2018-06-26 | $38.08 | $38.31 | $37.82 | $38.11 | $185.01 | 783,029 |
2018-06-25 | $37.59 | $38.76 | $37.55 | $38.26 | $185.74 | 1,997,477 |
2018-06-22 | $36.96 | $37.30 | $36.94 | $37.26 | $180.88 | 713,721 |
2018-06-21 | $36.91 | $37.51 | $36.89 | $37.35 | $181.32 | 999,846 |
2018-06-20 | $36.80 | $36.98 | $36.69 | $36.88 | $179.04 | 580,316 |
2018-06-19 | $37.53 | $37.65 | $37.06 | $37.14 | $179.70 | 814,339 |
2018-06-18 | $37.13 | $37.27 | $36.80 | $36.82 | $178.15 | 598,924 |
2018-06-15 | $36.80 | $37.15 | $36.59 | $36.65 | $177.33 | 775,003 |
2018-06-14 | $36.53 | $36.76 | $36.42 | $36.58 | $176.99 | 553,179 |
2018-06-13 | $36.44 | $36.82 | $36.37 | $36.77 | $177.91 | 705,091 |
2018-06-12 | $36.50 | $36.71 | $36.41 | $36.49 | $176.56 | 426,559 |
2018-06-11 | $36.66 | $36.68 | $36.40 | $36.61 | $177.14 | 412,654 |
2018-06-08 | $37.05 | $37.11 | $36.69 | $36.70 | $177.57 | 586,464 |
2018-06-07 | $36.76 | $37.19 | $36.67 | $36.91 | $178.59 | 823,767 |
2018-06-06 | $37.35 | $37.53 | $36.85 | $36.85 | $178.30 | 598,037 |
2018-06-05 | $37.53 | $37.77 | $37.41 | $37.47 | $181.30 | 536,205 |
2018-06-04 | $37.69 | $37.74 | $37.49 | $37.56 | $181.73 | 506,170 |
2018-06-01 | $38.25 | $38.28 | $37.83 | $37.90 | $183.38 | 770,195 |
2018-05-31 | $38.31 | $38.87 | $38.24 | $38.72 | $187.35 | 1,012,831 |
2018-05-30 | $38.79 | $38.83 | $38.05 | $38.19 | $184.78 | 1,056,554 |
2018-05-29 | $38.89 | $39.59 | $38.63 | $39.23 | $189.81 | 1,299,798 |
2018-05-25 | $38.31 | $38.51 | $38.15 | $38.34 | $185.51 | 589,053 |
2018-05-24 | $38.13 | $38.72 | $38.04 | $38.15 | $184.59 | 788,126 |
2018-05-23 | $38.61 | $38.65 | $37.97 | $37.98 | $183.77 | 802,303 |
2018-05-22 | $37.82 | $38.28 | $37.73 | $38.21 | $184.88 | 759,147 |
2018-05-21 | $38.08 | $38.19 | $37.80 | $37.99 | $183.81 | 658,392 |
2018-05-18 | $38.45 | $38.66 | $38.36 | $38.54 | $186.48 | 672,557 |
2018-05-17 | $38.39 | $38.60 | $38.01 | $38.35 | $185.56 | 761,764 |
2018-05-16 | $38.59 | $38.59 | $38.13 | $38.28 | $185.22 | 616,904 |
2018-05-15 | $38.48 | $38.89 | $38.45 | $38.59 | $186.72 | 1,277,368 |
2018-05-14 | $37.96 | $38.23 | $37.76 | $38.07 | $184.20 | 635,167 |
2018-05-11 | $38.31 | $38.45 | $38.02 | $38.14 | $184.54 | 773,882 |
2018-05-10 | $38.82 | $38.84 | $38.21 | $38.32 | $185.41 | 1,306,420 |
2018-05-09 | $39.58 | $39.76 | $38.93 | $39.04 | $188.89 | 1,148,148 |
2018-05-08 | $39.93 | $40.34 | $39.69 | $39.81 | $192.62 | 804,508 |
2018-05-07 | $39.77 | $40.04 | $39.47 | $39.80 | $192.57 | 860,325 |
2018-05-04 | $41.48 | $41.59 | $39.83 | $40.06 | $193.83 | 1,631,811 |
2018-05-03 | $41.26 | $42.23 | $40.89 | $41.11 | $198.91 | 1,423,452 |
2018-05-02 | $40.47 | $41.07 | $40.18 | $40.95 | $198.14 | 756,095 |
2018-05-01 | $40.70 | $41.25 | $40.34 | $40.38 | $195.38 | 867,379 |
2018-04-30 | $39.70 | $40.54 | $39.50 | $40.54 | $196.15 | 823,515 |
2018-04-27 | $39.75 | $40.23 | $39.66 | $39.90 | $193.06 | 837,804 |
2018-04-26 | $40.42 | $40.59 | $39.68 | $39.96 | $193.35 | 836,023 |
2018-04-25 | $41.03 | $41.65 | $40.63 | $40.79 | $197.36 | 1,229,068 |
2018-04-24 | $39.55 | $41.49 | $39.48 | $40.97 | $198.23 | 1,598,697 |
2018-04-23 | $39.67 | $40.26 | $39.51 | $39.89 | $193.01 | 683,639 |
2018-04-20 | $39.22 | $40.17 | $39.17 | $39.89 | $193.01 | 802,212 |
2018-04-19 | $39.01 | $39.54 | $38.93 | $39.21 | $189.72 | 855,871 |
2018-04-18 | $38.67 | $38.91 | $38.51 | $38.76 | $187.54 | 650,255 |
2018-04-17 | $39.08 | $39.25 | $38.62 | $38.82 | $187.83 | 1,143,701 |
2018-04-16 | $39.78 | $40.06 | $39.40 | $39.68 | $191.99 | 1,559,700 |
2018-04-13 | $39.63 | $40.66 | $39.61 | $40.33 | $195.14 | 1,238,163 |
2018-04-12 | $40.29 | $40.35 | $39.75 | $40.07 | $193.88 | 902,798 |
2018-04-11 | $40.84 | $40.85 | $40.17 | $40.74 | $197.12 | 1,101,598 |
2018-04-10 | $40.58 | $41.00 | $40.04 | $40.33 | $195.14 | 1,493,408 |
2018-04-09 | $41.50 | $41.78 | $40.40 | $41.67 | $201.62 | 1,129,813 |
2018-04-06 | $40.95 | $42.56 | $40.41 | $42.00 | $203.22 | 1,770,748 |
2018-04-05 | $40.28 | $40.65 | $39.93 | $40.23 | $194.65 | 818,448 |
2018-04-04 | $43.05 | $43.10 | $40.62 | $40.82 | $197.51 | 1,538,049 |
2018-04-03 | $42.34 | $43.06 | $41.60 | $41.74 | $201.96 | 1,726,374 |
2018-04-02 | $41.27 | $43.71 | $41.09 | $42.82 | $207.18 | 2,618,160 |
2018-03-29 | $41.74 | $42.01 | $40.40 | $40.96 | $198.18 | 1,431,179 |
2018-03-28 | $41.85 | $42.55 | $41.24 | $42.13 | $203.85 | 1,982,424 |
2018-03-27 | $40.18 | $42.43 | $40.00 | $41.91 | $202.78 | 1,869,676 |
2018-03-26 | $41.47 | $42.38 | $40.40 | $40.48 | $195.86 | 1,919,266 |
2018-03-23 | $40.91 | $42.90 | $40.82 | $42.84 | $207.28 | 2,249,900 |
2018-03-22 | $39.87 | $41.16 | $39.57 | $41.04 | $198.57 | 2,153,032 |
2018-03-21 | $38.97 | $39.18 | $38.29 | $39.10 | $189.18 | 1,126,924 |
2018-03-20 | $39.03 | $39.24 | $38.83 | $39.02 | $188.42 | 724,686 |
2018-03-19 | $38.39 | $39.66 | $38.36 | $39.15 | $189.05 | 1,442,857 |
2018-03-16 | $38.05 | $38.13 | $37.80 | $38.12 | $184.07 | 905,745 |
2018-03-15 | $37.96 | $38.36 | $37.75 | $38.19 | $184.41 | 799,863 |
2018-03-14 | $37.43 | $38.28 | $37.37 | $38.10 | $183.98 | 1,209,493 |
2018-03-13 | $36.89 | $37.90 | $36.73 | $37.73 | $182.19 | 1,120,680 |
2018-03-12 | $37.03 | $37.34 | $36.86 | $37.23 | $179.78 | 1,013,764 |
2018-03-09 | $38.03 | $38.13 | $37.15 | $37.15 | $179.39 | 1,456,884 |
2018-03-08 | $38.61 | $38.94 | $38.43 | $38.47 | $185.76 | 1,249,604 |
2018-03-07 | $39.52 | $39.55 | $38.71 | $38.82 | $187.45 | 1,297,925 |
2018-03-06 | $38.68 | $39.28 | $38.66 | $38.80 | $187.36 | 1,286,358 |
2018-03-05 | $40.32 | $40.35 | $38.80 | $38.98 | $188.23 | 1,603,968 |
2018-03-02 | $40.95 | $41.20 | $39.73 | $39.90 | $192.67 | 1,889,102 |
2018-03-01 | $39.22 | $40.82 | $38.74 | $40.30 | $194.60 | 2,917,907 |
2018-02-28 | $38.03 | $39.26 | $37.90 | $39.26 | $189.58 | 1,382,100 |
2018-02-27 | $37.40 | $38.39 | $37.17 | $38.39 | $185.38 | 1,352,482 |
2018-02-26 | $38.00 | $38.17 | $37.41 | $37.44 | $180.79 | 1,019,495 |
2018-02-23 | $39.17 | $39.34 | $38.33 | $38.33 | $185.09 | 1,402,792 |
2018-02-22 | $39.38 | $39.81 | $38.82 | $39.60 | $191.22 | 1,557,376 |
2018-02-21 | $39.14 | $39.70 | $38.34 | $39.70 | $191.70 | 1,737,202 |
2018-02-20 | $39.12 | $39.54 | $38.64 | $39.28 | $189.68 | 1,268,015 |
2018-02-16 | $39.03 | $39.05 | $38.17 | $38.74 | $187.07 | 1,716,477 |
2018-02-15 | $39.24 | $40.07 | $38.82 | $38.82 | $187.45 | 1,636,040 |
2018-02-14 | $41.42 | $41.45 | $39.68 | $39.78 | $192.09 | 1,625,411 |
2018-02-13 | $41.53 | $41.75 | $40.73 | $40.92 | $197.60 | 1,158,792 |
2018-02-12 | $41.57 | $42.23 | $40.59 | $41.14 | $198.66 | 2,169,854 |
2018-02-09 | $42.60 | $45.27 | $41.66 | $42.30 | $204.26 | 4,741,061 |
2018-02-08 | $40.49 | $43.66 | $40.47 | $43.64 | $210.73 | 2,857,959 |
2018-02-07 | $40.39 | $40.62 | $39.20 | $40.62 | $196.15 | 2,722,333 |
2018-02-06 | $43.04 | $43.44 | $39.98 | $40.15 | $193.88 | 3,483,136 |
2018-02-05 | $39.15 | $41.97 | $38.45 | $41.67 | $201.22 | 4,444,704 |
2018-02-02 | $37.36 | $38.55 | $37.30 | $38.53 | $186.05 | 2,796,203 |
2018-02-01 | $37.10 | $37.17 | $36.56 | $36.95 | $178.42 | 1,205,204 |
2018-01-31 | $36.63 | $37.17 | $36.47 | $36.83 | $177.85 | 1,644,709 |
2018-01-30 | $36.68 | $37.02 | $36.50 | $36.90 | $178.18 | 1,850,465 |
2018-01-29 | $35.82 | $36.17 | $35.70 | $36.16 | $174.61 | 1,266,115 |
2018-01-26 | $36.27 | $36.34 | $35.66 | $35.66 | $172.20 | 896,772 |
2018-01-25 | $36.27 | $36.73 | $36.25 | $36.51 | $176.30 | 1,012,045 |
2018-01-24 | $36.32 | $36.86 | $36.13 | $36.51 | $176.30 | 1,499,240 |
2018-01-23 | $36.63 | $36.72 | $36.40 | $36.49 | $176.20 | 728,250 |
2018-01-22 | $37.31 | $37.32 | $36.64 | $36.64 | $176.93 | 773,927 |
2018-01-19 | $37.39 | $37.58 | $37.24 | $37.24 | $179.83 | 754,448 |
2018-01-18 | $37.49 | $37.73 | $37.36 | $37.57 | $181.42 | 880,947 |
2018-01-17 | $37.89 | $38.11 | $37.32 | $37.44 | $180.79 | 1,146,827 |
2018-01-16 | $37.52 | $38.38 | $37.33 | $38.16 | $184.27 | 1,700,624 |
2018-01-12 | $38.31 | $38.35 | $37.85 | $37.91 | $183.06 | 790,414 |
2018-01-11 | $38.79 | $38.84 | $38.41 | $38.41 | $185.47 | 610,373 |
2018-01-10 | $39.08 | $39.29 | $38.86 | $38.97 | $188.18 | 579,407 |
2018-01-09 | $38.87 | $38.96 | $38.63 | $38.83 | $187.50 | 604,901 |
2018-01-08 | $39.17 | $39.27 | $38.96 | $39.00 | $188.32 | 398,313 |
2018-01-05 | $39.39 | $39.57 | $39.10 | $39.14 | $189.00 | 795,700 |
2018-01-04 | $39.77 | $39.82 | $39.50 | $39.65 | $191.46 | 682,435 |
2018-01-03 | $40.43 | $40.45 | $39.94 | $39.99 | $193.10 | 643,368 |
2018-01-02 | $40.78 | $40.92 | $40.49 | $40.49 | $195.52 | 524,725 |
2017-12-29 | $40.58 | $41.15 | $40.58 | $41.05 | $198.22 | 644,300 |
2017-12-28 | $40.78 | $40.91 | $40.77 | $40.77 | $196.87 | 331,968 |
2017-12-27 | $40.90 | $41.02 | $40.80 | $40.92 | $197.60 | 347,099 |
2017-12-26 | $40.99 | $41.05 | $40.90 | $40.97 | $197.84 | 272,515 |
2017-12-22 | $40.87 | $41.08 | $40.86 | $40.90 | $197.32 | 410,776 |
2017-12-21 | $40.82 | $40.95 | $40.63 | $40.88 | $197.23 | 385,993 |
2017-12-20 | $40.63 | $41.13 | $40.62 | $41.01 | $197.85 | 467,532 |
2017-12-19 | $40.57 | $40.99 | $40.57 | $40.97 | $197.66 | 476,292 |
2017-12-18 | $40.70 | $40.73 | $40.55 | $40.67 | $196.21 | 642,693 |
2017-12-15 | $41.50 | $41.53 | $41.02 | $41.17 | $198.63 | 796,992 |
2017-12-14 | $41.41 | $41.89 | $41.39 | $41.87 | $202.00 | 468,883 |
2017-12-13 | $41.43 | $41.55 | $41.26 | $41.51 | $200.27 | 584,596 |
2017-12-12 | $41.56 | $41.64 | $41.34 | $41.50 | $200.22 | 416,174 |
2017-12-11 | $41.90 | $41.92 | $41.63 | $41.64 | $200.89 | 432,658 |
2017-12-08 | $42.07 | $42.15 | $41.90 | $41.92 | $202.24 | 410,741 |
2017-12-07 | $42.67 | $42.72 | $42.24 | $42.36 | $204.37 | 545,029 |
2017-12-06 | $42.76 | $42.79 | $42.46 | $42.62 | $205.62 | 708,698 |
2017-12-05 | $42.24 | $42.68 | $42.01 | $42.63 | $205.67 | 773,204 |
2017-12-04 | $41.63 | $42.34 | $41.47 | $42.34 | $204.27 | 1,056,653 |
2017-12-01 | $42.11 | $43.40 | $41.95 | $42.23 | $203.74 | 1,690,795 |
2017-11-30 | $42.45 | $42.48 | $41.70 | $42.07 | $202.97 | 1,338,602 |
2017-11-29 | $42.67 | $42.95 | $42.48 | $42.78 | $206.39 | 846,930 |
2017-11-28 | $43.44 | $43.47 | $42.71 | $42.72 | $206.10 | 889,329 |
2017-11-27 | $43.56 | $43.68 | $43.43 | $43.61 | $210.40 | 421,073 |
2017-11-24 | $43.59 | $43.63 | $43.52 | $43.56 | $210.16 | 183,054 |
2017-11-22 | $43.67 | $43.82 | $43.62 | $43.76 | $211.12 | 390,561 |
2017-11-21 | $43.96 | $43.97 | $43.60 | $43.67 | $210.69 | 648,063 |
2017-11-20 | $44.29 | $44.39 | $44.17 | $44.25 | $213.48 | 406,018 |
2017-11-17 | $44.29 | $44.41 | $44.20 | $44.37 | $214.06 | 436,462 |
2017-11-16 | $44.52 | $44.52 | $43.98 | $44.13 | $212.91 | 664,607 |
2017-11-15 | $44.92 | $45.16 | $44.62 | $44.89 | $216.57 | 821,920 |
2017-11-14 | $44.55 | $44.85 | $44.39 | $44.43 | $214.35 | 810,278 |
2017-11-13 | $44.58 | $44.59 | $44.14 | $44.22 | $213.34 | 483,771 |
2017-11-10 | $44.43 | $44.54 | $44.26 | $44.31 | $213.77 | 476,665 |
2017-11-09 | $44.42 | $44.89 | $44.19 | $44.26 | $213.53 | 1,215,258 |
2017-11-08 | $44.19 | $44.27 | $43.90 | $43.92 | $211.89 | 469,155 |
2017-11-07 | $43.99 | $44.29 | $43.86 | $44.07 | $212.62 | 637,162 |
2017-11-06 | $44.21 | $44.24 | $43.98 | $44.03 | $212.42 | 430,411 |
2017-11-03 | $44.39 | $44.55 | $44.14 | $44.16 | $213.05 | 520,977 |
2017-11-02 | $44.51 | $44.93 | $44.39 | $44.43 | $214.35 | 599,061 |
2017-11-01 | $44.30 | $44.62 | $44.15 | $44.47 | $214.55 | 540,955 |
2017-10-31 | $44.58 | $44.71 | $44.50 | $44.60 | $215.17 | 323,402 |
2017-10-30 | $44.60 | $44.85 | $44.44 | $44.70 | $215.66 | 581,983 |
2017-10-27 | $44.81 | $44.95 | $44.33 | $44.40 | $214.21 | 683,225 |
2017-10-26 | $45.01 | $45.17 | $44.88 | $45.12 | $217.68 | 587,509 |
2017-10-25 | $44.93 | $45.69 | $44.88 | $45.23 | $218.21 | 1,086,675 |
2017-10-24 | $44.80 | $44.94 | $44.70 | $44.80 | $216.14 | 508,957 |
2017-10-23 | $44.48 | $44.97 | $44.46 | $44.94 | $216.81 | 496,109 |
2017-10-20 | $44.73 | $44.84 | $44.58 | $44.60 | $215.17 | 594,299 |
2017-10-19 | $45.41 | $45.57 | $45.05 | $45.05 | $217.34 | 498,887 |
2017-10-18 | $45.01 | $45.15 | $44.99 | $45.09 | $217.54 | 338,688 |
2017-10-17 | $45.25 | $45.32 | $45.14 | $45.17 | $217.92 | 390,906 |
2017-10-16 | $45.24 | $45.38 | $45.14 | $45.22 | $218.16 | 337,409 |
2017-10-13 | $45.27 | $45.40 | $45.21 | $45.36 | $218.84 | 459,716 |
2017-10-12 | $45.43 | $45.54 | $45.29 | $45.46 | $219.32 | 440,390 |
2017-10-11 | $45.48 | $45.54 | $45.29 | $45.30 | $218.55 | 330,390 |
2017-10-10 | $45.45 | $45.66 | $45.28 | $45.45 | $219.27 | 475,047 |
2017-10-09 | $45.45 | $45.78 | $45.40 | $45.68 | $220.38 | 566,934 |
2017-10-06 | $45.59 | $45.71 | $45.49 | $45.50 | $219.52 | 621,880 |
2017-10-05 | $45.83 | $45.86 | $45.41 | $45.43 | $219.18 | 739,170 |
2017-10-04 | $46.11 | $46.16 | $45.85 | $45.94 | $221.64 | 664,465 |
2017-10-03 | $46.21 | $46.28 | $46.04 | $46.05 | $222.17 | 400,576 |
2017-10-02 | $46.56 | $46.58 | $46.26 | $46.27 | $223.23 | 603,141 |
2017-09-29 | $46.99 | $47.07 | $46.63 | $46.65 | $225.06 | 577,188 |
2017-09-28 | $47.21 | $47.24 | $46.94 | $46.99 | $226.70 | 411,627 |
2017-09-27 | $47.15 | $47.53 | $46.92 | $47.09 | $227.19 | 868,342 |
2017-09-26 | $47.32 | $47.55 | $47.22 | $47.44 | $228.88 | 509,010 |
2017-09-25 | $47.43 | $47.82 | $47.27 | $47.49 | $229.12 | 872,785 |
2017-09-22 | $47.47 | $47.47 | $47.23 | $47.31 | $228.25 | 494,162 |
2017-09-21 | $47.13 | $47.40 | $47.10 | $47.30 | $228.20 | 489,843 |
2017-09-20 | $47.06 | $47.49 | $47.00 | $47.06 | $227.04 | 692,730 |
2017-09-19 | $47.09 | $47.23 | $47.05 | $47.10 | $227.23 | 464,538 |
2017-09-18 | $47.20 | $47.35 | $47.03 | $47.19 | $227.67 | 541,456 |
2017-09-15 | $47.57 | $47.61 | $47.34 | $47.35 | $228.44 | 446,877 |
2017-09-14 | $47.61 | $47.68 | $47.41 | $47.48 | $229.07 | 506,095 |
2017-09-13 | $47.64 | $47.68 | $47.44 | $47.44 | $228.88 | 409,905 |
2017-09-12 | $47.66 | $47.74 | $47.50 | $47.50 | $229.16 | 677,549 |
2017-09-11 | $48.29 | $48.30 | $47.79 | $47.83 | $230.76 | 805,212 |
2017-09-08 | $48.87 | $48.97 | $48.66 | $48.86 | $235.73 | 899,606 |
2017-09-07 | $48.59 | $48.93 | $48.58 | $48.72 | $235.05 | 708,752 |
2017-09-06 | $48.73 | $48.99 | $48.57 | $48.71 | $235.00 | 865,825 |
2017-09-05 | $48.60 | $49.48 | $48.49 | $49.03 | $236.55 | 1,458,559 |
2017-09-01 | $48.30 | $48.41 | $48.16 | $48.35 | $233.27 | 719,438 |
2017-08-31 | $48.79 | $48.84 | $48.37 | $48.50 | $233.99 | 985,853 |
2017-08-30 | $49.55 | $49.63 | $48.95 | $49.06 | $236.69 | 747,691 |
2017-08-29 | $50.24 | $50.30 | $49.41 | $49.53 | $238.96 | 911,492 |
2017-08-28 | $49.42 | $49.83 | $49.40 | $49.64 | $239.49 | 498,353 |
2017-08-25 | $49.50 | $49.70 | $49.21 | $49.64 | $239.49 | 788,161 |
2017-08-24 | $49.45 | $49.96 | $49.39 | $49.85 | $240.50 | 639,274 |
2017-08-23 | $49.71 | $49.79 | $49.43 | $49.63 | $239.44 | 586,995 |
2017-08-22 | $50.04 | $50.05 | $49.20 | $49.27 | $237.70 | 863,103 |
2017-08-21 | $50.42 | $50.76 | $50.19 | $50.31 | $242.72 | 715,877 |
2017-08-18 | $50.31 | $50.61 | $49.79 | $50.40 | $243.16 | 1,581,142 |
2017-08-17 | $48.98 | $50.22 | $48.84 | $50.21 | $242.24 | 1,650,864 |
2017-08-16 | $48.64 | $48.90 | $48.46 | $48.72 | $235.05 | 832,382 |
2017-08-15 | $48.67 | $49.00 | $48.67 | $48.87 | $235.77 | 613,569 |
2017-08-14 | $49.24 | $49.24 | $48.75 | $48.87 | $235.77 | 1,119,077 |
2017-08-11 | $49.88 | $49.98 | $49.55 | $49.82 | $240.36 | 1,113,232 |
2017-08-10 | $48.99 | $50.00 | $48.92 | $49.98 | $241.13 | 1,519,837 |
2017-08-09 | $48.91 | $49.06 | $48.57 | $48.60 | $234.47 | 787,901 |
2017-08-08 | $48.49 | $48.74 | $47.93 | $48.56 | $234.28 | 727,903 |
2017-08-07 | $48.49 | $48.54 | $48.34 | $48.36 | $233.31 | 208,490 |
2017-08-04 | $48.49 | $48.68 | $48.36 | $48.51 | $234.04 | 430,104 |
2017-08-03 | $48.56 | $48.81 | $48.55 | $48.67 | $234.81 | 481,415 |
2017-08-02 | $48.48 | $48.91 | $48.43 | $48.50 | $233.99 | 571,541 |
2017-08-01 | $48.48 | $48.74 | $48.46 | $48.54 | $234.18 | 446,094 |
2017-07-31 | $48.52 | $48.84 | $48.48 | $48.76 | $235.24 | 449,074 |
2017-07-28 | $48.79 | $48.99 | $48.64 | $48.69 | $234.91 | 521,780 |
2017-07-27 | $48.29 | $49.17 | $48.26 | $48.58 | $234.38 | 973,148 |
2017-07-26 | $48.35 | $48.60 | $48.33 | $48.46 | $233.80 | 496,845 |
2017-07-25 | $48.37 | $48.57 | $48.32 | $48.48 | $233.89 | 562,993 |
2017-07-24 | $48.73 | $48.92 | $48.65 | $48.69 | $234.91 | 383,466 |
2017-07-21 | $48.83 | $48.94 | $48.67 | $48.67 | $234.81 | 399,980 |
2017-07-20 | $48.52 | $48.83 | $48.46 | $48.59 | $234.42 | 505,901 |
2017-07-19 | $49.00 | $49.02 | $48.62 | $48.64 | $234.66 | 383,435 |
2017-07-18 | $49.38 | $49.55 | $49.13 | $49.14 | $237.08 | 467,509 |
2017-07-17 | $49.22 | $49.28 | $49.05 | $49.20 | $237.37 | 428,561 |
2017-07-14 | $12.41 | $12.43 | $12.25 | $12.30 | $237.37 | 361,863 |
2017-07-13 | $12.45 | $12.48 | $12.40 | $12.42 | $239.68 | 397,949 |
2017-07-12 | $12.52 | $12.53 | $12.43 | $12.45 | $240.26 | 469,125 |
2017-07-11 | $12.63 | $12.78 | $12.60 | $12.64 | $243.93 | 393,240 |
2017-07-10 | $12.66 | $12.68 | $12.57 | $12.62 | $243.54 | 311,495 |
2017-07-07 | $12.75 | $12.76 | $12.63 | $12.64 | $243.93 | 420,206 |
2017-07-06 | $12.68 | $12.83 | $12.66 | $12.81 | $247.21 | 627,105 |
2017-07-05 | $12.59 | $12.69 | $12.56 | $12.59 | $242.96 | 468,390 |
2017-07-03 | $12.56 | $12.63 | $12.51 | $12.63 | $243.73 | 179,416 |
2017-06-30 | $12.63 | $12.70 | $12.58 | $12.68 | $244.70 | 334,718 |
2017-06-29 | $12.48 | $12.87 | $12.48 | $12.71 | $245.28 | 817,860 |
2017-06-28 | $12.61 | $12.64 | $12.48 | $12.51 | $241.42 | 424,371 |
2017-06-27 | $12.55 | $12.73 | $12.52 | $12.72 | $245.47 | 489,391 |
2017-06-26 | $12.46 | $12.55 | $12.41 | $12.54 | $242.00 | 276,745 |
2017-06-23 | $12.56 | $12.61 | $12.50 | $12.54 | $242.00 | 281,071 |
2017-06-22 | $12.56 | $12.59 | $12.50 | $12.58 | $242.77 | 333,414 |
2017-06-21 | $12.51 | $12.61 | $12.49 | $12.56 | $242.38 | 384,592 |
2017-06-20 | $12.42 | $12.55 | $12.42 | $12.55 | $242.19 | 440,997 |
2017-06-19 | $12.50 | $12.51 | $12.37 | $12.38 | $238.91 | 330,903 |
2017-06-16 | $12.58 | $12.69 | $12.57 | $12.59 | $242.96 | 287,778 |
2017-06-15 | $12.71 | $12.74 | $12.58 | $12.60 | $243.16 | 338,560 |
2017-06-14 | $12.49 | $12.65 | $12.48 | $12.55 | $242.19 | 476,081 |
2017-06-13 | $12.57 | $12.62 | $12.50 | $12.51 | $241.42 | 220,865 |
2017-06-12 | $12.66 | $12.74 | $12.63 | $12.65 | $244.12 | 382,570 |
2017-06-09 | $12.55 | $12.78 | $12.46 | $12.61 | $243.35 | 606,559 |
2017-06-08 | $12.59 | $12.65 | $12.53 | $12.61 | $243.35 | 407,338 |
2017-06-07 | $12.60 | $12.69 | $12.57 | $12.61 | $243.35 | 343,594 |
2017-06-06 | $12.64 | $12.66 | $12.57 | $12.64 | $243.93 | 322,183 |
2017-06-05 | $12.56 | $12.59 | $12.53 | $12.56 | $242.38 | 262,918 |
2017-06-02 | $12.62 | $12.66 | $12.53 | $12.56 | $242.38 | 497,545 |
2017-06-01 | $12.78 | $12.82 | $12.63 | $12.63 | $243.73 | 334,235 |
2017-05-31 | $12.79 | $12.92 | $12.78 | $12.83 | $247.59 | 374,640 |
2017-05-30 | $12.85 | $12.87 | $12.79 | $12.82 | $247.40 | 207,088 |
2017-05-26 | $12.82 | $12.83 | $12.78 | $12.80 | $247.02 | 518,468 |
2017-05-25 | $12.85 | $12.88 | $12.76 | $12.81 | $247.21 | 465,081 |
2017-05-24 | $12.95 | $13.00 | $12.91 | $12.92 | $249.33 | 285,861 |
2017-05-23 | $12.99 | $13.04 | $12.96 | $12.98 | $250.49 | 250,160 |
2017-05-22 | $13.11 | $13.12 | $13.01 | $13.03 | $251.45 | 301,199 |
2017-05-19 | $13.28 | $13.29 | $13.08 | $13.16 | $253.96 | 580,362 |
2017-05-18 | $13.47 | $13.50 | $13.23 | $13.35 | $257.63 | 723,595 |
2017-05-17 | $13.20 | $13.46 | $13.14 | $13.44 | $259.37 | 791,359 |
2017-05-16 | $12.93 | $13.04 | $12.92 | $12.98 | $250.49 | 281,327 |
2017-05-15 | $13.05 | $13.06 | $12.94 | $12.95 | $249.91 | 313,639 |
2017-05-12 | $13.10 | $13.14 | $13.08 | $13.10 | $252.80 | 196,187 |
2017-05-11 | $13.06 | $13.20 | $13.04 | $13.06 | $252.03 | 401,553 |
2017-05-10 | $13.05 | $13.08 | $13.00 | $13.01 | $251.07 | 236,059 |
2017-05-09 | $12.99 | $13.10 | $12.97 | $13.04 | $251.65 | 241,025 |
2017-05-08 | $13.02 | $13.08 | $13.00 | $13.02 | $251.26 | 176,848 |
2017-05-05 | $13.08 | $13.13 | $13.02 | $13.02 | $251.26 | 265,221 |
2017-05-04 | $13.12 | $13.23 | $13.10 | $13.13 | $253.38 | 286,081 |
2017-05-03 | $13.17 | $13.24 | $13.13 | $13.15 | $253.77 | 251,425 |
2017-05-02 | $13.11 | $13.17 | $13.09 | $13.13 | $253.38 | 233,067 |
2017-05-01 | $13.13 | $13.19 | $13.07 | $13.12 | $253.19 | 294,092 |
2017-04-28 | $13.11 | $13.21 | $13.10 | $13.19 | $254.54 | 274,029 |
2017-04-27 | $13.12 | $13.21 | $13.10 | $13.13 | $253.38 | 285,399 |
2017-04-26 | $13.14 | $13.16 | $13.03 | $13.15 | $253.77 | 574,749 |
2017-04-25 | $13.21 | $13.23 | $13.09 | $13.13 | $253.38 | 540,798 |
2017-04-24 | $13.30 | $13.36 | $13.27 | $13.29 | $256.47 | 553,950 |
2017-04-21 | $13.52 | $13.65 | $13.51 | $13.59 | $262.26 | 341,240 |
2017-04-20 | $13.65 | $13.69 | $13.44 | $13.53 | $261.10 | 574,929 |
2017-04-19 | $13.60 | $13.76 | $13.55 | $13.73 | $264.96 | 408,390 |
2017-04-18 | $13.69 | $13.77 | $13.60 | $13.68 | $264.00 | 436,262 |
2017-04-17 | $13.77 | $13.80 | $13.59 | $13.59 | $262.26 | 511,437 |
2017-04-13 | $13.71 | $13.83 | $13.61 | $13.82 | $266.70 | 523,364 |
2017-04-12 | $13.58 | $13.69 | $13.55 | $13.66 | $263.61 | 484,267 |
2017-04-11 | $13.56 | $13.74 | $13.52 | $13.53 | $261.10 | 474,569 |
2017-04-10 | $13.51 | $13.57 | $13.40 | $13.51 | $260.72 | 346,724 |
2017-04-07 | $13.52 | $13.59 | $13.43 | $13.52 | $260.91 | 388,312 |
2017-04-06 | $13.55 | $13.61 | $13.43 | $13.49 | $260.33 | 440,376 |
2017-04-05 | $13.40 | $13.59 | $13.27 | $13.56 | $261.68 | 640,113 |
2017-04-04 | $13.55 | $13.59 | $13.48 | $13.48 | $260.14 | 404,608 |
2017-04-03 | $13.45 | $13.67 | $13.42 | $13.49 | $260.33 | 472,763 |
2017-03-31 | $13.44 | $13.46 | $13.37 | $13.45 | $259.56 | 296,286 |
2017-03-30 | $13.48 | $13.51 | $13.36 | $13.39 | $258.40 | 376,423 |
2017-03-29 | $13.54 | $13.57 | $13.45 | $13.47 | $259.95 | 276,591 |
2017-03-28 | $13.74 | $13.76 | $13.44 | $13.50 | $260.52 | 580,551 |
2017-03-27 | $13.90 | $13.94 | $13.66 | $13.70 | $264.38 | 556,434 |
2017-03-24 | $13.61 | $13.78 | $13.53 | $13.68 | $264.00 | 510,047 |
2017-03-23 | $13.66 | $13.70 | $13.50 | $13.65 | $263.42 | 467,983 |
2017-03-22 | $13.68 | $13.77 | $13.58 | $13.62 | $262.84 | 599,313 |
2017-03-21 | $13.27 | $13.70 | $13.25 | $13.67 | $263.80 | 731,997 |
2017-03-20 | $13.32 | $13.39 | $13.28 | $13.35 | $257.56 | 224,876 |
2017-03-17 | $13.24 | $13.31 | $13.21 | $13.30 | $256.66 | 198,249 |
2017-03-16 | $13.20 | $13.30 | $13.18 | $13.25 | $255.70 | 345,966 |
2017-03-15 | $13.37 | $13.40 | $13.16 | $13.21 | $254.93 | 478,293 |
2017-03-14 | $13.42 | $13.52 | $13.41 | $13.43 | $259.17 | 265,242 |
2017-03-13 | $13.37 | $13.40 | $13.33 | $13.34 | $257.44 | 164,873 |
2017-03-10 | $13.32 | $13.47 | $13.31 | $13.35 | $257.63 | 396,380 |
2017-03-09 | $13.47 | $13.58 | $13.40 | $13.45 | $259.56 | 408,114 |
2017-03-08 | $13.40 | $13.50 | $13.36 | $13.48 | $260.14 | 378,937 |
2017-03-07 | $13.39 | $13.45 | $13.34 | $13.42 | $258.98 | 344,985 |
2017-03-06 | $13.38 | $13.43 | $13.30 | $13.35 | $257.63 | 390,278 |
2017-03-03 | $13.30 | $13.35 | $13.25 | $13.26 | $255.89 | 352,603 |
2017-03-02 | $13.14 | $13.29 | $13.14 | $13.27 | $256.09 | 706,719 |
2017-03-01 | $13.28 | $13.29 | $13.06 | $13.12 | $253.19 | 766,813 |
2017-02-28 | $13.47 | $13.55 | $13.44 | $13.49 | $260.33 | 349,206 |
2017-02-27 | $13.48 | $13.51 | $13.40 | $13.41 | $258.79 | 336,762 |
2017-02-24 | $13.62 | $13.62 | $13.46 | $13.47 | $259.95 | 379,450 |
2017-02-23 | $13.45 | $13.60 | $13.45 | $13.50 | $260.52 | 449,655 |
2017-02-22 | $13.55 | $13.57 | $13.49 | $13.51 | $260.72 | 304,046 |
2017-02-21 | $13.60 | $13.61 | $13.47 | $13.50 | $260.52 | 416,511 |
2017-02-17 | $13.79 | $13.79 | $13.66 | $13.66 | $263.61 | 285,787 |
2017-02-16 | $13.68 | $13.80 | $13.65 | $13.71 | $264.58 | 445,588 |
2017-02-15 | $13.86 | $13.86 | $13.65 | $13.68 | $264.00 | 588,466 |
2017-02-14 | $13.96 | $14.00 | $13.81 | $13.81 | $266.51 | 423,700 |
2017-02-13 | $14.01 | $14.02 | $13.89 | $13.92 | $268.63 | 443,706 |
2017-02-10 | $14.15 | $14.16 | $14.05 | $14.08 | $271.72 | 347,823 |
2017-02-09 | $14.33 | $14.33 | $14.15 | $14.19 | $273.84 | 388,722 |
2017-02-08 | $14.45 | $14.48 | $14.35 | $14.36 | $277.12 | 259,097 |
2017-02-07 | $14.35 | $14.43 | $14.31 | $14.39 | $277.70 | 267,729 |
2017-02-06 | $14.41 | $14.45 | $14.35 | $14.40 | $277.89 | 207,949 |
2017-02-03 | $14.43 | $14.47 | $14.32 | $14.34 | $276.73 | 393,062 |
2017-02-02 | $14.63 | $14.67 | $14.51 | $14.55 | $280.79 | 270,900 |
2017-02-01 | $14.48 | $14.66 | $14.44 | $14.57 | $281.17 | 378,967 |
2017-01-31 | $14.66 | $14.74 | $14.57 | $14.58 | $281.37 | 404,556 |
2017-01-30 | $14.50 | $14.72 | $14.49 | $14.55 | $280.79 | 492,660 |
2017-01-27 | $14.34 | $14.43 | $14.32 | $14.38 | $277.51 | 244,593 |
2017-01-26 | $14.34 | $14.39 | $14.30 | $14.35 | $276.93 | 232,156 |
2017-01-25 | $14.44 | $14.46 | $14.32 | $14.33 | $276.54 | 439,901 |
2017-01-24 | $14.73 | $14.75 | $14.51 | $14.58 | $281.37 | 432,898 |
2017-01-23 | $14.74 | $14.88 | $14.68 | $14.76 | $284.84 | 428,327 |
2017-01-20 | $14.69 | $14.77 | $14.61 | $14.70 | $283.68 | 347,450 |
2017-01-19 | $14.68 | $14.86 | $14.65 | $14.79 | $285.42 | 308,373 |
2017-01-18 | $14.71 | $14.79 | $14.68 | $14.68 | $283.30 | 219,232 |
2017-01-17 | $14.74 | $14.81 | $14.68 | $14.75 | $284.65 | 398,832 |
2017-01-13 | $14.69 | $14.70 | $14.60 | $14.64 | $282.52 | 253,240 |
2017-01-12 | $14.71 | $14.92 | $14.68 | $14.70 | $283.68 | 338,270 |
2017-01-11 | $14.75 | $14.84 | $14.64 | $14.64 | $282.52 | 355,599 |
2017-01-10 | $14.71 | $14.77 | $14.59 | $14.71 | $283.87 | 197,150 |
2017-01-09 | $14.66 | $14.73 | $14.64 | $14.70 | $283.68 | 182,670 |
2017-01-06 | $14.71 | $14.79 | $14.55 | $14.61 | $281.94 | 374,654 |
2017-01-05 | $14.75 | $14.85 | $14.70 | $14.72 | $284.07 | 297,074 |
2017-01-04 | $14.82 | $14.83 | $14.68 | $14.71 | $283.87 | 335,601 |
2017-01-03 | $14.91 | $15.06 | $14.80 | $14.88 | $287.16 | 392,727 |
2016-12-30 | $14.94 | $15.22 | $14.94 | $15.11 | $291.59 | 460,508 |
2016-12-29 | $14.99 | $15.07 | $14.93 | $15.00 | $289.47 | 266,858 |
2016-12-28 | $14.71 | $15.01 | $14.71 | $14.98 | $289.09 | 405,747 |
2016-12-27 | $14.78 | $14.79 | $14.69 | $14.74 | $284.45 | 189,176 |
2016-12-23 | $14.85 | $14.89 | $14.82 | $14.83 | $286.19 | 120,129 |
2016-12-22 | $14.84 | $14.93 | $14.81 | $14.85 | $286.58 | 230,558 |
2016-12-21 | $14.75 | $14.81 | $14.72 | $14.80 | $285.61 | 137,273 |
2016-12-20 | $14.75 | $14.80 | $14.70 | $14.73 | $284.26 | 263,280 |
2016-12-19 | $14.88 | $14.90 | $14.77 | $14.85 | $286.58 | 250,097 |
2016-12-16 | $14.78 | $14.96 | $14.77 | $14.89 | $287.35 | 348,036 |
2016-12-15 | $14.94 | $14.96 | $14.71 | $14.85 | $286.58 | 395,255 |
2016-12-14 | $14.78 | $15.04 | $14.67 | $14.96 | $288.70 | 734,516 |
2016-12-13 | $14.82 | $14.83 | $14.65 | $14.73 | $284.26 | 454,497 |
2016-12-12 | $14.91 | $14.99 | $14.83 | $14.93 | $288.12 | 365,568 |
2016-12-09 | $15.04 | $15.05 | $14.89 | $14.89 | $287.35 | 527,651 |
2016-12-08 | $15.17 | $15.20 | $15.00 | $15.08 | $291.02 | 507,775 |
2016-12-07 | $15.59 | $15.61 | $15.14 | $15.15 | $292.37 | 721,333 |
2016-12-06 | $15.62 | $15.71 | $15.55 | $15.55 | $300.09 | 261,638 |
2016-12-05 | $15.71 | $15.74 | $15.60 | $15.66 | $302.21 | 319,199 |
2016-12-02 | $15.85 | $15.91 | $15.77 | $15.86 | $306.07 | 354,286 |
2016-12-01 | $15.70 | $15.92 | $15.70 | $15.87 | $306.26 | 367,032 |
2016-11-30 | $15.57 | $15.75 | $15.54 | $15.75 | $303.94 | 292,531 |
2016-11-29 | $15.73 | $15.78 | $15.59 | $15.67 | $302.40 | 296,895 |
2016-11-28 | $15.64 | $15.75 | $15.59 | $15.73 | $303.56 | 370,513 |
2016-11-25 | $15.64 | $15.66 | $15.57 | $15.57 | $300.47 | 210,006 |
2016-11-23 | $15.82 | $15.84 | $15.69 | $15.71 | $303.17 | 280,277 |
2016-11-22 | $15.72 | $15.84 | $15.69 | $15.73 | $303.56 | 345,116 |
2016-11-21 | $15.93 | $15.95 | $15.78 | $15.78 | $304.52 | 572,052 |
2016-11-18 | $15.93 | $16.06 | $15.91 | $16.02 | $309.16 | 347,390 |
2016-11-17 | $16.09 | $16.11 | $15.94 | $15.96 | $308.00 | 606,498 |
2016-11-16 | $16.16 | $16.19 | $16.08 | $16.11 | $310.89 | 372,585 |
2016-11-15 | $16.25 | $16.28 | $16.06 | $16.07 | $310.12 | 499,580 |
2016-11-14 | $16.22 | $16.44 | $16.21 | $16.32 | $314.94 | 512,411 |
2016-11-11 | $16.39 | $16.50 | $16.29 | $16.32 | $314.94 | 681,383 |
2016-11-10 | $16.18 | $16.52 | $16.05 | $16.26 | $313.79 | 1,093,036 |
2016-11-09 | $16.99 | $16.99 | $16.23 | $16.33 | $315.14 | 1,848,700 |
2016-11-08 | $16.93 | $16.98 | $16.59 | $16.69 | $322.08 | 846,203 |
2016-11-07 | $17.14 | $17.16 | $16.85 | $16.86 | $325.37 | 965,038 |
2016-11-04 | $17.57 | $17.66 | $17.40 | $17.63 | $340.23 | 736,453 |
2016-11-03 | $17.39 | $17.65 | $17.34 | $17.58 | $339.26 | 585,813 |
2016-11-02 | $17.26 | $17.52 | $17.21 | $17.43 | $336.37 | 825,276 |
2016-11-01 | $16.92 | $17.45 | $16.91 | $17.21 | $332.12 | 1,056,106 |
2016-10-31 | $16.92 | $17.01 | $16.88 | $16.99 | $327.87 | 379,900 |
2016-10-28 | $16.88 | $17.10 | $16.76 | $16.97 | $327.49 | 947,664 |
2016-10-27 | $16.66 | $16.89 | $16.65 | $16.87 | $325.56 | 383,954 |
2016-10-26 | $16.87 | $16.91 | $16.68 | $16.79 | $324.01 | 497,447 |
2016-10-25 | $16.64 | $16.75 | $16.60 | $16.71 | $322.47 | 276,000 |
2016-10-24 | $16.60 | $16.68 | $16.54 | $16.62 | $320.73 | 263,267 |
2016-10-21 | $16.91 | $16.94 | $16.73 | $16.76 | $323.44 | 326,543 |
2016-10-20 | $16.77 | $16.89 | $16.66 | $16.77 | $323.63 | 417,130 |
2016-10-19 | $16.74 | $16.82 | $16.65 | $16.72 | $322.66 | 380,791 |
2016-10-18 | $16.71 | $16.87 | $16.70 | $16.78 | $323.82 | 360,005 |
2016-10-17 | $16.90 | $17.05 | $16.85 | $17.00 | $328.07 | 406,062 |
2016-10-14 | $16.73 | $16.91 | $16.64 | $16.89 | $325.94 | 440,556 |
2016-10-13 | $17.05 | $17.19 | $16.81 | $16.90 | $326.14 | 833,402 |
2016-10-12 | $16.83 | $16.91 | $16.70 | $16.80 | $324.21 | 447,041 |
2016-10-11 | $16.50 | $16.97 | $16.49 | $16.83 | $324.79 | 647,593 |
2016-10-10 | $16.43 | $16.46 | $16.34 | $16.43 | $317.07 | 330,973 |
2016-10-07 | $16.44 | $16.73 | $16.40 | $16.59 | $320.16 | 451,840 |
2016-10-06 | $16.56 | $16.65 | $16.44 | $16.48 | $318.03 | 293,402 |
2016-10-05 | $16.55 | $16.56 | $16.43 | $16.50 | $318.42 | 316,597 |
2016-10-04 | $16.47 | $16.76 | $16.42 | $16.64 | $321.12 | 604,168 |
2016-10-03 | $16.49 | $16.60 | $16.44 | $16.50 | $318.42 | 404,178 |
2016-09-30 | $16.51 | $16.56 | $16.28 | $16.39 | $316.30 | 537,506 |
2016-09-29 | $16.41 | $16.76 | $16.33 | $16.65 | $321.31 | 818,301 |
2016-09-28 | $16.49 | $16.66 | $16.34 | $16.35 | $315.52 | 453,477 |
2016-09-27 | $16.77 | $16.83 | $16.51 | $16.53 | $319.00 | 387,526 |
2016-09-26 | $16.61 | $16.77 | $16.58 | $16.74 | $323.05 | 489,635 |
2016-09-23 | $16.37 | $16.49 | $16.34 | $16.47 | $317.84 | 305,121 |
2016-09-22 | $16.33 | $16.37 | $16.24 | $16.29 | $314.37 | 522,092 |
2016-09-21 | $16.76 | $16.88 | $16.47 | $16.51 | $318.61 | 858,922 |
2016-09-20 | $16.72 | $16.88 | $16.69 | $16.87 | $325.56 | 392,490 |
2016-09-19 | $16.76 | $16.94 | $16.64 | $16.87 | $325.56 | 509,010 |
2016-09-16 | $16.88 | $17.01 | $16.83 | $16.91 | $326.33 | 535,581 |
2016-09-15 | $17.12 | $17.16 | $16.68 | $16.77 | $323.63 | 731,608 |
2016-09-14 | $17.09 | $17.20 | $16.85 | $17.09 | $329.80 | 708,871 |
2016-09-13 | $16.85 | $17.20 | $16.79 | $17.07 | $329.42 | 1,118,093 |
2016-09-12 | $17.24 | $17.25 | $16.53 | $16.61 | $320.54 | 1,095,882 |
2016-09-09 | $16.54 | $17.10 | $16.54 | $17.09 | $329.80 | 1,074,038 |
2016-09-08 | $16.30 | $16.37 | $16.26 | $16.32 | $314.94 | 304,898 |
2016-09-07 | $16.28 | $16.35 | $16.21 | $16.23 | $313.21 | 206,253 |
2016-09-06 | $16.29 | $16.42 | $16.24 | $16.25 | $313.59 | 327,068 |
2016-09-02 | $16.33 | $16.44 | $16.26 | $16.33 | $315.14 | 425,854 |
2016-09-01 | $16.50 | $16.70 | $16.43 | $16.48 | $318.03 | 453,790 |
2016-08-31 | $16.45 | $16.63 | $16.44 | $16.50 | $318.42 | 339,265 |
2016-08-30 | $16.36 | $16.50 | $16.30 | $16.39 | $316.30 | 282,795 |
2016-08-29 | $16.49 | $16.49 | $16.30 | $16.35 | $315.52 | 281,792 |
2016-08-26 | $16.41 | $16.66 | $16.23 | $16.51 | $318.61 | 620,753 |
2016-08-25 | $16.49 | $16.52 | $16.37 | $16.44 | $317.26 | 281,873 |
2016-08-24 | $16.28 | $16.50 | $16.26 | $16.41 | $316.68 | 293,345 |
2016-08-23 | $16.22 | $16.27 | $16.16 | $16.26 | $313.79 | 304,561 |
2016-08-22 | $16.36 | $16.43 | $16.28 | $16.33 | $315.14 | 243,404 |
2016-08-19 | $16.35 | $16.44 | $16.29 | $16.31 | $314.75 | 255,298 |
2016-08-18 | $16.36 | $16.37 | $16.26 | $16.26 | $313.79 | 211,166 |
2016-08-17 | $16.41 | $16.55 | $16.32 | $16.35 | $315.52 | 335,268 |
2016-08-16 | $16.32 | $16.40 | $16.29 | $16.39 | $316.30 | 262,579 |
2016-08-15 | $16.27 | $16.27 | $16.18 | $16.23 | $313.21 | 258,256 |
2016-08-12 | $16.36 | $16.40 | $16.29 | $16.33 | $315.14 | 252,817 |
2016-08-11 | $16.36 | $16.41 | $16.26 | $16.30 | $314.56 | 277,979 |
2016-08-10 | $16.36 | $16.52 | $16.34 | $16.45 | $317.45 | 251,072 |
2016-08-09 | $16.38 | $16.43 | $16.29 | $16.37 | $315.91 | 261,031 |
2016-08-08 | $16.35 | $16.44 | $16.32 | $16.39 | $316.30 | 206,143 |
2016-08-05 | $16.53 | $16.55 | $16.37 | $16.38 | $316.10 | 379,437 |
2016-08-04 | $16.66 | $16.74 | $16.59 | $16.65 | $321.31 | 246,288 |
2016-08-03 | $16.80 | $16.85 | $16.67 | $16.69 | $322.08 | 270,396 |
2016-08-02 | $16.62 | $16.93 | $16.59 | $16.78 | $323.82 | 511,244 |
2016-08-01 | $16.53 | $16.65 | $16.46 | $16.57 | $319.77 | 367,470 |
2016-07-29 | $16.65 | $16.70 | $16.48 | $16.56 | $319.58 | 355,387 |
2016-07-28 | $16.67 | $16.75 | $16.54 | $16.59 | $320.16 | 274,225 |
2016-07-27 | $16.54 | $16.77 | $16.52 | $16.63 | $320.93 | 410,754 |
2016-07-26 | $16.64 | $16.75 | $16.53 | $16.61 | $320.54 | 289,545 |
2016-07-25 | $16.57 | $16.72 | $16.55 | $16.61 | $320.54 | 367,629 |
2016-07-22 | $16.66 | $16.70 | $16.51 | $16.52 | $318.80 | 264,563 |
2016-07-21 | $16.58 | $16.76 | $16.53 | $16.68 | $321.89 | 340,369 |
2016-07-20 | $16.61 | $16.68 | $16.51 | $16.55 | $319.38 | 368,205 |
2016-07-19 | $16.73 | $16.78 | $16.68 | $16.69 | $322.08 | 279,068 |
2016-07-18 | $16.72 | $16.77 | $16.62 | $16.66 | $321.51 | 312,488 |
2016-07-15 | $16.60 | $16.83 | $16.59 | $16.74 | $323.05 | 424,385 |
2016-07-14 | $16.66 | $16.78 | $16.61 | $16.72 | $322.66 | 586,231 |
2016-07-13 | $16.81 | $16.98 | $16.80 | $16.89 | $325.94 | 497,502 |
2016-07-12 | $16.95 | $17.00 | $16.83 | $16.90 | $326.14 | 713,246 |
2016-07-11 | $17.16 | $17.21 | $17.02 | $17.15 | $330.96 | 616,815 |
2016-07-08 | $17.53 | $17.57 | $17.21 | $17.27 | $333.28 | 978,225 |
2016-07-07 | $17.73 | $17.93 | $17.60 | $17.79 | $343.31 | 609,860 |
2016-07-06 | $18.08 | $18.21 | $17.74 | $17.77 | $342.93 | 747,971 |
2016-07-05 | $17.89 | $18.10 | $17.86 | $17.97 | $346.79 | 639,253 |
2016-07-01 | $17.82 | $17.83 | $17.63 | $17.73 | $342.15 | 781,955 |
2016-06-30 | $18.20 | $18.32 | $17.79 | $17.81 | $343.70 | 1,207,036 |
2016-06-29 | $18.64 | $18.66 | $18.25 | $18.29 | $352.96 | 1,110,320 |
2016-06-28 | $19.28 | $19.35 | $18.95 | $18.96 | $365.89 | 1,258,161 |
2016-06-27 | $19.29 | $19.82 | $19.28 | $19.66 | $379.40 | 1,755,569 |
2016-06-24 | $18.88 | $19.05 | $18.35 | $18.95 | $365.70 | 2,270,334 |
2016-06-23 | $17.88 | $17.98 | $17.70 | $17.71 | $341.77 | 708,828 |
2016-06-22 | $18.08 | $18.20 | $17.93 | $18.19 | $351.03 | 543,256 |
2016-06-21 | $18.14 | $18.23 | $18.02 | $18.11 | $349.49 | 469,871 |
2016-06-20 | $18.04 | $18.24 | $17.90 | $18.22 | $351.61 | 737,447 |
2016-06-17 | $18.34 | $18.59 | $18.33 | $18.45 | $356.05 | 553,077 |
2016-06-16 | $18.61 | $18.82 | $18.28 | $18.31 | $353.35 | 1,064,192 |
2016-06-15 | $18.29 | $18.47 | $18.15 | $18.43 | $355.66 | 630,116 |
2016-06-14 | $18.39 | $18.58 | $18.26 | $18.38 | $354.70 | 867,741 |
2016-06-13 | $18.16 | $18.33 | $17.98 | $18.31 | $353.35 | 872,651 |
2016-06-10 | $17.96 | $18.14 | $17.89 | $18.02 | $347.75 | 717,445 |
2016-06-09 | $17.79 | $17.84 | $17.67 | $17.69 | $341.38 | 451,062 |
2016-06-08 | $17.74 | $17.76 | $17.62 | $17.65 | $340.61 | 426,356 |
2016-06-07 | $17.78 | $17.79 | $17.65 | $17.76 | $342.73 | 498,609 |
2016-06-06 | $17.92 | $17.96 | $17.74 | $17.82 | $343.89 | 487,497 |
2016-06-03 | $18.01 | $18.24 | $17.93 | $18.00 | $347.37 | 602,286 |
2016-06-02 | $18.08 | $18.18 | $17.89 | $17.91 | $345.63 | 407,407 |
2016-06-01 | $18.20 | $18.24 | $17.96 | $17.99 | $347.17 | 566,422 |
2016-05-31 | $17.96 | $18.19 | $17.93 | $18.07 | $348.72 | 433,147 |
2016-05-27 | $18.13 | $18.14 | $18.01 | $18.01 | $347.56 | 451,976 |
2016-05-26 | $18.14 | $18.23 | $18.10 | $18.14 | $350.07 | 372,501 |
2016-05-25 | $18.28 | $18.30 | $18.09 | $18.18 | $350.84 | 874,648 |
2016-05-24 | $18.75 | $18.75 | $18.36 | $18.43 | $355.66 | 769,890 |
2016-05-23 | $18.86 | $18.96 | $18.80 | $18.92 | $365.12 | 383,753 |
2016-05-20 | $18.98 | $18.99 | $18.75 | $18.87 | $364.15 | 515,936 |
2016-05-19 | $19.14 | $19.38 | $19.05 | $19.12 | $368.98 | 758,184 |
2016-05-18 | $19.07 | $19.22 | $18.72 | $18.96 | $365.89 | 988,312 |
2016-05-17 | $18.70 | $19.10 | $18.64 | $18.98 | $366.28 | 609,272 |
2016-05-16 | $18.98 | $18.99 | $18.54 | $18.65 | $359.91 | 494,558 |
2016-05-13 | $18.76 | $19.08 | $18.64 | $19.02 | $367.05 | 550,940 |
2016-05-12 | $18.56 | $18.91 | $18.52 | $18.68 | $360.49 | 604,205 |
2016-05-11 | $18.46 | $18.70 | $18.38 | $18.68 | $360.49 | 420,017 |
2016-05-10 | $18.68 | $18.69 | $18.35 | $18.36 | $354.31 | 530,987 |
2016-05-09 | $18.88 | $18.93 | $18.73 | $18.84 | $363.58 | 359,902 |
2016-05-06 | $19.17 | $19.20 | $18.85 | $18.86 | $363.96 | 521,502 |
2016-05-05 | $18.89 | $19.09 | $18.81 | $18.99 | $366.47 | 384,654 |
2016-05-04 | $19.00 | $19.10 | $18.83 | $18.98 | $366.28 | 621,284 |
2016-05-03 | $18.72 | $18.94 | $18.67 | $18.77 | $362.22 | 548,357 |
2016-05-02 | $18.65 | $18.74 | $18.42 | $18.46 | $356.24 | 452,861 |
2016-04-29 | $18.69 | $18.99 | $18.61 | $18.72 | $361.26 | 960,389 |
2016-04-28 | $18.37 | $18.64 | $18.15 | $18.55 | $357.98 | 589,965 |
2016-04-27 | $18.39 | $18.45 | $18.14 | $18.22 | $351.61 | 473,135 |
2016-04-26 | $18.28 | $18.40 | $18.19 | $18.29 | $352.96 | 285,241 |
2016-04-25 | $18.41 | $18.54 | $18.35 | $18.35 | $354.14 | 356,645 |
2016-04-22 | $18.37 | $18.48 | $18.23 | $18.28 | $352.77 | 479,687 |
2016-04-21 | $18.10 | $18.35 | $18.07 | $18.29 | $352.96 | 481,895 |
2016-04-20 | $18.13 | $18.22 | $17.95 | $18.11 | $349.49 | 486,819 |
2016-04-19 | $18.17 | $18.30 | $18.08 | $18.15 | $350.26 | 597,895 |
2016-04-18 | $18.63 | $18.65 | $18.24 | $18.25 | $352.19 | 598,060 |
2016-04-15 | $18.47 | $18.58 | $18.44 | $18.51 | $357.21 | 361,635 |
2016-04-14 | $18.46 | $18.54 | $18.36 | $18.46 | $356.24 | 482,478 |
2016-04-13 | $18.65 | $18.69 | $18.45 | $18.47 | $356.44 | 795,377 |
2016-04-12 | $19.17 | $19.27 | $18.78 | $18.85 | $363.77 | 694,975 |
2016-04-11 | $18.99 | $19.23 | $18.82 | $19.23 | $371.10 | 555,941 |
2016-04-08 | $18.95 | $19.24 | $18.86 | $19.11 | $368.79 | 574,398 |
2016-04-07 | $19.01 | $19.38 | $18.93 | $19.23 | $371.10 | 608,285 |
2016-04-06 | $19.18 | $19.23 | $18.76 | $18.77 | $362.22 | 531,422 |
2016-04-05 | $19.11 | $19.25 | $19.00 | $19.19 | $370.33 | 633,222 |
2016-04-04 | $18.72 | $18.88 | $18.67 | $18.82 | $363.19 | 357,392 |
2016-04-01 | $19.17 | $19.23 | $18.66 | $18.68 | $360.49 | 682,177 |
2016-03-31 | $18.88 | $18.99 | $18.79 | $18.95 | $365.70 | 399,168 |
2016-03-30 | $18.81 | $18.94 | $18.71 | $18.86 | $363.96 | 569,282 |
2016-03-29 | $19.49 | $19.55 | $19.01 | $19.01 | $366.86 | 578,419 |
2016-03-28 | $19.34 | $19.49 | $19.27 | $19.39 | $374.17 | 298,774 |
2016-03-24 | $19.63 | $19.68 | $19.40 | $19.41 | $374.58 | 554,841 |
2016-03-23 | $19.22 | $19.43 | $19.18 | $19.38 | $374.00 | 557,645 |
2016-03-22 | $19.29 | $19.33 | $19.01 | $19.13 | $369.17 | 576,120 |
2016-03-21 | $19.24 | $19.28 | $19.07 | $19.12 | $368.98 | 383,378 |
2016-03-18 | $19.21 | $19.29 | $19.10 | $19.17 | $369.94 | 636,536 |
2016-03-17 | $19.60 | $19.69 | $19.21 | $19.33 | $373.03 | 632,088 |
2016-03-16 | $19.92 | $19.92 | $19.49 | $19.56 | $377.47 | 745,591 |
2016-03-15 | $19.96 | $20.03 | $19.80 | $19.80 | $382.10 | 422,855 |
2016-03-14 | $19.81 | $19.88 | $19.63 | $19.74 | $380.94 | 313,435 |
2016-03-11 | $20.00 | $20.03 | $19.68 | $19.69 | $379.98 | 924,735 |
2016-03-10 | $20.26 | $20.80 | $20.04 | $20.38 | $393.29 | 1,105,037 |
2016-03-09 | $20.40 | $20.58 | $20.30 | $20.37 | $393.10 | 455,740 |
2016-03-08 | $20.41 | $20.63 | $20.28 | $20.57 | $396.96 | 685,093 |
2016-03-07 | $20.40 | $20.42 | $20.05 | $20.16 | $389.05 | 651,640 |
2016-03-04 | $20.29 | $20.47 | $20.00 | $20.21 | $390.01 | 723,642 |
2016-03-03 | $20.52 | $20.66 | $20.31 | $20.34 | $392.52 | 575,481 |
2016-03-02 | $20.75 | $20.84 | $20.46 | $20.49 | $395.42 | 539,832 |
2016-03-01 | $21.38 | $21.48 | $20.63 | $20.63 | $398.12 | 905,853 |
2016-02-29 | $21.34 | $21.73 | $21.10 | $21.73 | $419.35 | 595,431 |
2016-02-26 | $21.00 | $21.39 | $21.00 | $21.33 | $411.63 | 803,473 |
2016-02-25 | $21.68 | $21.86 | $21.25 | $21.28 | $410.66 | 602,250 |
2016-02-24 | $22.40 | $22.67 | $21.70 | $21.78 | $420.31 | 1,078,543 |
2016-02-23 | $21.62 | $22.01 | $21.54 | $21.95 | $423.59 | 630,988 |
2016-02-22 | $21.62 | $21.67 | $21.40 | $21.44 | $413.75 | 535,752 |
2016-02-19 | $22.29 | $22.44 | $22.04 | $22.08 | $426.10 | 569,655 |
2016-02-18 | $21.81 | $22.14 | $21.79 | $22.06 | $425.72 | 627,870 |
2016-02-17 | $22.28 | $22.33 | $21.78 | $21.89 | $422.43 | 809,704 |
2016-02-16 | $22.86 | $23.16 | $22.62 | $22.65 | $437.10 | 592,899 |
2016-02-12 | $23.86 | $24.13 | $23.40 | $23.41 | $451.77 | 702,411 |
2016-02-11 | $24.56 | $24.86 | $24.10 | $24.41 | $471.07 | 1,306,430 |
2016-02-10 | $23.52 | $23.84 | $23.01 | $23.80 | $459.29 | 1,121,514 |
2016-02-09 | $24.29 | $24.33 | $23.37 | $23.75 | $458.33 | 1,122,377 |
2016-02-08 | $23.67 | $24.40 | $23.58 | $23.76 | $458.52 | 1,079,314 |
2016-02-05 | $22.43 | $23.31 | $22.41 | $23.15 | $446.75 | 847,092 |
2016-02-04 | $22.49 | $22.67 | $22.01 | $22.28 | $429.96 | 738,375 |
2016-02-03 | $22.35 | $23.36 | $22.24 | $22.37 | $431.70 | 1,145,582 |
2016-02-02 | $22.23 | $22.76 | $22.22 | $22.59 | $435.94 | 787,275 |
2016-02-01 | $22.09 | $22.24 | $21.62 | $21.83 | $421.28 | 587,875 |
2016-01-29 | $22.71 | $22.75 | $21.80 | $21.86 | $421.86 | 971,187 |
2016-01-28 | $22.75 | $23.42 | $22.68 | $22.93 | $442.50 | 652,845 |
2016-01-27 | $22.84 | $23.44 | $22.36 | $23.17 | $447.14 | 841,161 |
2016-01-26 | $23.15 | $23.23 | $22.61 | $22.67 | $437.49 | 616,809 |
2016-01-25 | $22.79 | $23.38 | $22.73 | $23.32 | $450.03 | 608,529 |
2016-01-22 | $22.84 | $23.06 | $22.58 | $22.66 | $437.29 | 1,018,024 |
2016-01-21 | $23.74 | $24.13 | $23.06 | $23.60 | $455.43 | 1,311,618 |
2016-01-20 | $24.04 | $25.03 | $23.42 | $23.84 | $460.07 | 1,752,670 |
2016-01-19 | $22.80 | $23.74 | $22.77 | $23.30 | $449.65 | 1,087,543 |
2016-01-15 | $23.59 | $23.87 | $23.11 | $23.33 | $450.22 | 1,245,008 |
2016-01-14 | $22.96 | $23.42 | $22.05 | $22.38 | $431.89 | 1,154,657 |
2016-01-13 | $21.86 | $23.24 | $21.76 | $23.15 | $446.75 | 1,169,785 |
2016-01-12 | $21.99 | $22.63 | $21.83 | $22.05 | $425.52 | 920,741 |
2016-01-11 | $22.19 | $22.93 | $22.10 | $22.42 | $432.66 | 1,183,521 |
2016-01-08 | $21.73 | $22.52 | $21.55 | $22.46 | $433.43 | 1,293,996 |
2016-01-07 | $21.72 | $22.06 | $21.26 | $21.97 | $423.98 | 1,441,476 |
2016-01-06 | $21.03 | $21.21 | $20.71 | $20.96 | $404.49 | 747,229 |
2016-01-05 | $20.44 | $20.71 | $20.33 | $20.44 | $394.45 | 567,107 |
2016-01-04 | $20.63 | $20.98 | $20.50 | $20.50 | $395.61 | 804,539 |
2015-12-31 | $19.72 | $19.95 | $19.57 | $19.93 | $384.61 | 395,348 |
2015-12-30 | $19.34 | $19.59 | $19.34 | $19.54 | $377.08 | 210,987 |
2015-12-29 | $19.46 | $19.47 | $19.22 | $19.30 | $372.45 | 447,341 |
2015-12-28 | $19.78 | $19.95 | $19.70 | $19.71 | $380.37 | 401,021 |
2015-12-24 | $19.62 | $19.67 | $19.50 | $19.65 | $379.21 | 135,447 |
2015-12-23 | $19.81 | $19.84 | $19.55 | $19.57 | $377.66 | 396,025 |
2015-12-22 | $20.22 | $20.45 | $19.98 | $20.04 | $386.73 | 401,190 |
2015-12-21 | $20.48 | $20.75 | $20.38 | $20.42 | $394.07 | 504,168 |
2015-12-18 | $20.23 | $20.77 | $20.20 | $20.76 | $400.63 | 857,665 |
2015-12-17 | $19.37 | $20.06 | $19.36 | $20.04 | $386.73 | 651,134 |
2015-12-16 | $19.79 | $20.08 | $19.39 | $19.45 | $375.35 | 956,941 |
2015-12-15 | $20.10 | $20.15 | $19.82 | $20.04 | $386.73 | 573,660 |
2015-12-14 | $20.64 | $21.08 | $20.45 | $20.45 | $394.65 | 1,016,949 |
2015-12-11 | $20.39 | $20.75 | $20.25 | $20.68 | $399.08 | 963,172 |
2015-12-10 | $20.00 | $20.05 | $19.60 | $19.91 | $384.22 | 479,815 |
2015-12-09 | $19.83 | $20.24 | $19.38 | $20.02 | $386.35 | 907,849 |
2015-12-08 | $19.79 | $19.92 | $19.50 | $19.69 | $379.98 | 586,167 |
2015-12-07 | $19.29 | $19.66 | $19.28 | $19.44 | $375.15 | 503,578 |
2015-12-04 | $19.92 | $19.94 | $19.14 | $19.21 | $370.72 | 731,224 |
2015-12-03 | $19.38 | $20.16 | $19.34 | $20.00 | $385.96 | 677,645 |
2015-12-02 | $19.07 | $19.51 | $19.00 | $19.46 | $375.54 | 525,701 |
2015-12-01 | $19.30 | $19.36 | $19.04 | $19.05 | $367.63 | 355,248 |
2015-11-30 | $19.25 | $19.46 | $19.21 | $19.43 | $374.96 | 311,240 |
2015-11-27 | $19.30 | $19.41 | $19.23 | $19.27 | $371.87 | 131,433 |
2015-11-25 | $19.30 | $19.38 | $19.24 | $19.33 | $373.03 | 226,912 |
2015-11-24 | $19.60 | $19.68 | $19.23 | $19.30 | $372.45 | 368,298 |
2015-11-23 | $19.32 | $19.48 | $19.20 | $19.38 | $374.00 | 247,744 |
2015-11-20 | $19.30 | $19.41 | $19.17 | $19.31 | $372.65 | 432,164 |
2015-11-19 | $19.46 | $19.53 | $19.37 | $19.47 | $375.73 | 374,602 |
2015-11-18 | $19.97 | $19.97 | $19.40 | $19.43 | $374.96 | 696,485 |
2015-11-17 | $19.97 | $20.19 | $19.77 | $20.10 | $387.89 | 694,055 |
2015-11-16 | $20.71 | $20.74 | $20.04 | $20.05 | $386.93 | 649,507 |
2015-11-13 | $20.30 | $20.69 | $20.25 | $20.67 | $398.83 | 864,729 |
2015-11-12 | $19.90 | $20.23 | $19.80 | $20.21 | $390.01 | 810,803 |
2015-11-11 | $19.45 | $19.69 | $19.44 | $19.69 | $379.98 | 367,466 |
2015-11-10 | $19.72 | $19.78 | $19.51 | $19.54 | $377.08 | 455,539 |
2015-11-09 | $19.39 | $19.81 | $19.35 | $19.61 | $378.44 | 577,878 |
2015-11-06 | $19.30 | $19.54 | $19.19 | $19.25 | $371.49 | 537,521 |
2015-11-05 | $19.18 | $19.42 | $19.07 | $19.24 | $371.30 | 403,450 |
2015-11-04 | $19.02 | $19.30 | $18.99 | $19.18 | $370.14 | 431,019 |
2015-11-03 | $19.26 | $19.31 | $18.95 | $19.08 | $368.21 | 540,025 |
2015-11-02 | $19.59 | $19.61 | $19.14 | $19.20 | $370.52 | 555,355 |
2015-10-30 | $19.44 | $19.67 | $19.37 | $19.67 | $379.59 | 481,827 |
2015-10-29 | $19.57 | $19.60 | $19.41 | $19.47 | $375.73 | 366,910 |
2015-10-28 | $19.84 | $20.00 | $19.46 | $19.46 | $375.54 | 984,817 |
2015-10-27 | $20.00 | $20.07 | $19.84 | $19.92 | $384.42 | 412,076 |
2015-10-26 | $19.77 | $19.93 | $19.77 | $19.85 | $383.07 | 345,663 |
2015-10-23 | $19.80 | $19.99 | $19.66 | $19.74 | $380.94 | 747,784 |
2015-10-22 | $20.67 | $20.70 | $20.14 | $20.20 | $389.82 | 842,396 |
2015-10-21 | $20.52 | $20.95 | $20.51 | $20.92 | $403.72 | 589,320 |
2015-10-20 | $20.70 | $20.77 | $20.50 | $20.65 | $398.51 | 431,500 |
2015-10-19 | $20.77 | $20.85 | $20.59 | $20.60 | $397.54 | 389,561 |
2015-10-16 | $20.71 | $20.89 | $20.61 | $20.64 | $398.31 | 573,212 |
2015-10-15 | $21.30 | $21.39 | $20.81 | $20.82 | $401.79 | 641,380 |
2015-10-14 | $21.29 | $21.54 | $21.13 | $21.47 | $414.33 | 606,243 |
2015-10-13 | $21.20 | $21.31 | $20.86 | $21.26 | $410.28 | 635,033 |
2015-10-12 | $21.03 | $21.13 | $20.94 | $21.00 | $405.26 | 331,273 |
2015-10-09 | $21.03 | $21.20 | $20.92 | $21.03 | $405.84 | 643,177 |
2015-10-08 | $21.55 | $21.63 | $21.00 | $21.08 | $406.80 | 982,218 |
2015-10-07 | $21.57 | $21.88 | $21.36 | $21.44 | $413.75 | 820,689 |
2015-10-06 | $21.70 | $21.99 | $21.55 | $21.80 | $420.70 | 714,605 |
2015-10-05 | $22.12 | $22.16 | $21.60 | $21.65 | $417.80 | 849,336 |
2015-10-02 | $23.73 | $23.88 | $22.47 | $22.47 | $433.63 | 1,576,583 |
2015-10-01 | $23.18 | $23.72 | $23.07 | $23.16 | $446.94 | 1,058,837 |
2015-09-30 | $23.60 | $23.84 | $23.23 | $23.28 | $449.26 | 1,181,135 |
2015-09-29 | $24.12 | $24.49 | $23.76 | $24.21 | $467.21 | 1,058,985 |
2015-09-28 | $23.31 | $24.30 | $23.28 | $24.22 | $467.40 | 1,034,373 |
2015-09-25 | $22.61 | $23.30 | $22.54 | $23.06 | $445.01 | 928,455 |
2015-09-24 | $23.23 | $23.60 | $22.91 | $23.02 | $444.24 | 949,186 |
2015-09-23 | $22.78 | $23.04 | $22.63 | $22.87 | $441.35 | 524,573 |
2015-09-22 | $22.81 | $23.11 | $22.68 | $22.80 | $440.00 | 755,632 |
2015-09-21 | $22.23 | $22.51 | $21.96 | $22.22 | $428.80 | 720,081 |
2015-09-18 | $22.40 | $22.57 | $22.00 | $22.49 | $434.01 | 885,253 |
2015-09-17 | $21.70 | $21.85 | $21.07 | $21.74 | $419.54 | 1,162,330 |
2015-09-16 | $21.98 | $22.04 | $21.60 | $21.66 | $418.00 | 452,597 |
2015-09-15 | $22.46 | $22.59 | $21.92 | $22.04 | $425.33 | 555,479 |
2015-09-14 | $22.39 | $22.74 | $22.38 | $22.62 | $436.52 | 332,705 |
2015-09-11 | $22.79 | $22.95 | $22.43 | $22.44 | $433.05 | 421,187 |
2015-09-10 | $22.96 | $23.02 | $22.33 | $22.63 | $436.72 | 841,653 |
2015-09-09 | $21.88 | $23.00 | $21.84 | $22.88 | $441.54 | 799,390 |
2015-09-08 | $22.66 | $22.85 | $22.26 | $22.30 | $430.35 | 673,926 |
ProShares UltraShort S&P500 (SDS) News Headlines
Recent ProShares UltraShort S&P500 (SDS) News
Similar Companies to ProShares UltraShort S&P500 (SDS) 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 | -- | -- | -- |