ProShares Short Financials (SEF) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.33 ($-0.46) -1.29%
ProShares Short Financials - Daily Information
Click for more stock information on ProShares Short Financials.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $35.25 |
Previous Close | $35.33 |
High | $35.49 |
Low | $34.66 |
Adjusted Open | $35.25 |
Previous Adjusted Close | $35.33 |
Adjusted High | $35.49 |
Adjusted Low | $34.66 |
About ProShares Short Financials (SEF)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the financial services sector of the U.S. equity market. Component companies include: among others, regional banks; major U.S. domiciled international banks; full line, life, and property and casualty insurance companies; companies that invest, directly or indirectly, in real estate; diversified financial companies such as Fannie Mae, credit card issuers, check cashing companies, mortgage lenders and investment advisors; securities brokers and dealers including investment banks, merchant banks and online brokers; and publicly traded stock exchanges. The Index is published under the Bloomberg ticker symbol “DJUSFN.”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 or 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 (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse 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 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 as calculated from NAV to NAV, 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 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. 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. 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 the inverse (-1x) 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 it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding 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, 2018, the Index was concentrated in the financials, banks and diversified financials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares Short Financials (SEF)
Historical Stock Data for ProShares Short Financials (SEF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $35.25 | $35.49 | $34.66 | $35.33 | $35.33 | 9,500 |
2025-04-22 | $36.47 | $36.52 | $35.78 | $35.79 | $35.79 | 13,273 |
2025-04-21 | $36.44 | $37.38 | $36.44 | $36.99 | $36.99 | 9,907 |
2025-04-17 | $36.09 | $36.32 | $35.87 | $36.21 | $36.21 | 6,718 |
2025-04-16 | $35.76 | $36.32 | $35.73 | $36.30 | $36.30 | 11,326 |
2025-04-15 | $35.56 | $35.72 | $35.28 | $35.72 | $35.72 | 8,970 |
2025-04-14 | $35.70 | $35.95 | $35.52 | $35.78 | $35.78 | 9,923 |
2025-04-11 | $36.77 | $37.06 | $36.03 | $36.12 | $36.12 | 4,862 |
2025-04-10 | $36.44 | $37.70 | $36.44 | $36.74 | $36.74 | 11,831 |
2025-04-09 | $39.23 | $39.41 | $35.42 | $35.71 | $35.71 | 46,511 |
2025-04-08 | $36.74 | $39.13 | $36.73 | $38.59 | $38.59 | 24,208 |
2025-04-07 | $39.75 | $40.06 | $37.14 | $38.46 | $38.46 | 41,351 |
2025-04-04 | $36.99 | $38.46 | $36.90 | $38.38 | $38.38 | 30,356 |
2025-04-03 | $35.45 | $35.78 | $35.19 | $35.78 | $35.78 | 8,749 |
2025-04-02 | $34.57 | $34.57 | $34.01 | $34.06 | $34.06 | 6,807 |
2025-04-01 | $34.43 | $34.71 | $34.33 | $34.40 | $34.40 | 8,696 |
2025-03-31 | $35.17 | $35.18 | $34.31 | $34.31 | $34.31 | 4,979 |
2025-03-28 | $34.18 | $34.75 | $34.15 | $34.72 | $34.72 | 9,567 |
2025-03-27 | $34.12 | $34.12 | $34.00 | $34.03 | $34.03 | 1,509 |
2025-03-26 | $33.62 | $34.03 | $33.62 | $33.98 | $33.98 | 4,244 |
2025-03-25 | $34.34 | $34.34 | $34.19 | $34.20 | $33.88 | 4,369 |
2025-03-24 | $34.74 | $34.74 | $34.36 | $34.38 | $34.05 | 6,480 |
2025-03-21 | $35.09 | $35.12 | $34.94 | $35.00 | $35.00 | 3,026 |
2025-03-20 | $35.01 | $35.07 | $34.68 | $34.83 | $34.83 | 2,926 |
2025-03-19 | $35.18 | $35.18 | $34.73 | $34.88 | $34.88 | 4,266 |
2025-03-18 | $35.16 | $35.37 | $35.16 | $35.27 | $35.27 | 7,404 |
2025-03-17 | $35.49 | $35.49 | $35.06 | $35.21 | $35.21 | 9,339 |
2025-03-14 | $36.07 | $36.22 | $35.59 | $35.59 | $35.59 | 3,880 |
2025-03-13 | $36.20 | $36.52 | $36.00 | $36.45 | $36.45 | 14,171 |
2025-03-12 | $35.96 | $36.48 | $35.96 | $36.20 | $36.20 | 6,759 |
2025-03-11 | $35.93 | $36.49 | $35.93 | $36.30 | $36.30 | 21,603 |
2025-03-10 | $35.97 | $36.36 | $35.59 | $36.04 | $36.04 | 46,488 |
2025-03-07 | $35.13 | $35.74 | $35.04 | $35.13 | $35.13 | 22,757 |
2025-03-06 | $35.05 | $35.14 | $34.66 | $34.98 | $34.98 | 62,312 |
2025-03-05 | $34.55 | $34.85 | $34.31 | $34.37 | $34.37 | 13,699 |
2025-03-04 | $33.79 | $34.75 | $33.79 | $34.63 | $34.63 | 120,342 |
2025-03-03 | $33.11 | $33.60 | $32.99 | $33.46 | $33.46 | 8,593 |
2025-02-28 | $33.74 | $33.74 | $33.13 | $33.13 | $33.13 | 73,564 |
2025-02-27 | $33.68 | $33.86 | $33.49 | $33.79 | $33.79 | 3,470 |
2025-02-26 | $33.77 | $33.99 | $33.74 | $33.99 | $33.99 | 4,825 |
2025-02-25 | $33.71 | $34.28 | $33.71 | $33.89 | $33.89 | 7,794 |
2025-02-24 | $33.80 | $34.01 | $33.66 | $33.86 | $33.86 | 8,050 |
2025-02-21 | $33.59 | $34.08 | $33.54 | $34.00 | $34.00 | 19,218 |
2025-02-20 | $33.31 | $33.79 | $33.31 | $33.59 | $33.59 | 6,793 |
2025-02-19 | $33.19 | $33.24 | $33.06 | $33.09 | $33.09 | 2,716 |
2025-02-18 | $33.30 | $33.30 | $33.10 | $33.10 | $33.10 | 4,822 |
2025-02-14 | $33.24 | $33.34 | $33.24 | $33.34 | $33.34 | 4,251 |
2025-02-13 | $33.56 | $33.58 | $33.32 | $33.33 | $33.33 | 6,042 |
2025-02-12 | $33.66 | $33.84 | $33.56 | $33.60 | $33.60 | 10,173 |
2025-02-11 | $33.73 | $33.73 | $33.39 | $33.44 | $33.44 | 43,733 |
2025-02-10 | $33.50 | $33.55 | $33.47 | $33.52 | $33.52 | 4,561 |
2025-02-07 | $33.01 | $33.23 | $33.01 | $33.23 | $33.23 | 4,277 |
2025-02-06 | $33.18 | $33.21 | $33.04 | $33.07 | $33.07 | 4,159 |
2025-02-05 | $33.52 | $33.52 | $33.33 | $33.33 | $33.33 | 3,954 |
2025-02-04 | $33.66 | $33.70 | $33.55 | $33.65 | $33.65 | 2,353 |
2025-02-03 | $33.95 | $34.00 | $33.55 | $33.55 | $33.55 | 4,835 |
2025-01-31 | $33.20 | $33.45 | $33.16 | $33.43 | $33.43 | 3,608 |
2025-01-30 | $33.25 | $33.26 | $33.09 | $33.22 | $33.22 | 2,454 |
2025-01-29 | $33.35 | $33.52 | $33.33 | $33.50 | $33.50 | 8,190 |
2025-01-28 | $33.39 | $33.52 | $33.38 | $33.49 | $33.49 | 1,893 |
2025-01-27 | $34.02 | $34.02 | $33.45 | $33.45 | $33.45 | 8,287 |
2025-01-24 | $33.90 | $33.90 | $33.80 | $33.80 | $33.80 | 3,140 |
2025-01-23 | $34.09 | $34.09 | $33.84 | $33.88 | $33.88 | 1,857 |
2025-01-22 | $34.12 | $34.17 | $34.04 | $34.04 | $34.04 | 2,918 |
2025-01-21 | $33.89 | $34.01 | $33.87 | $33.90 | $33.90 | 3,008 |
2025-01-17 | $34.30 | $34.31 | $34.14 | $34.17 | $34.17 | 25,762 |
2025-01-16 | $34.60 | $34.60 | $34.44 | $34.44 | $34.44 | 1,739 |
2025-01-15 | $34.76 | $34.88 | $34.58 | $34.62 | $34.62 | 14,501 |
2025-01-14 | $35.91 | $35.91 | $35.56 | $35.56 | $35.56 | 27,166 |
2025-01-13 | $36.54 | $36.54 | $36.00 | $36.00 | $36.00 | 4,383 |
2025-01-10 | $35.66 | $36.34 | $35.66 | $36.22 | $36.22 | 14,507 |
2025-01-08 | $35.62 | $35.66 | $35.38 | $35.38 | $35.38 | 8,751 |
2025-01-07 | $35.35 | $35.51 | $35.29 | $35.48 | $35.48 | 1,195 |
2025-01-06 | $35.24 | $35.42 | $35.00 | $35.42 | $35.42 | 1,938 |
2025-01-03 | $35.34 | $35.55 | $35.25 | $35.25 | $35.25 | 2,158 |
2025-01-02 | $35.35 | $35.63 | $35.35 | $35.54 | $35.54 | 2,029 |
2024-12-31 | $35.38 | $35.53 | $35.33 | $35.47 | $35.47 | 4,932 |
2024-12-30 | $35.62 | $35.62 | $35.34 | $35.41 | $35.41 | 3,780 |
2024-12-27 | $34.92 | $35.26 | $34.92 | $35.12 | $35.12 | 8,593 |
2024-12-26 | $35.00 | $35.00 | $34.84 | $34.84 | $34.84 | 17,106 |
2024-12-24 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 407 |
2024-12-23 | $35.50 | $35.68 | $35.32 | $35.32 | $35.32 | 31,867 |
2024-12-20 | $36.20 | $36.20 | $35.79 | $35.96 | $35.42 | 3,776 |
2024-12-19 | $36.12 | $36.42 | $35.95 | $36.42 | $35.88 | 8,092 |
2024-12-18 | $35.43 | $36.56 | $35.40 | $36.56 | $36.01 | 4,904 |
2024-12-17 | $35.48 | $35.63 | $35.43 | $35.49 | $34.96 | 10,844 |
2024-12-16 | $35.25 | $35.28 | $35.22 | $35.25 | $34.72 | 31,486 |
2024-12-13 | $35.23 | $35.24 | $35.21 | $35.23 | $34.70 | 2,234 |
2024-12-12 | $35.03 | $35.11 | $35.02 | $35.11 | $34.59 | 1,392 |
2024-12-11 | $35.02 | $35.08 | $34.96 | $34.98 | $34.46 | 2,847 |
2024-12-10 | $35.21 | $35.21 | $35.01 | $35.07 | $34.54 | 1,162 |
2024-12-09 | $34.99 | $34.99 | $34.99 | $34.99 | $34.46 | 1,471 |
2024-12-06 | $34.57 | $34.59 | $34.55 | $34.57 | $34.57 | 20,992 |
2024-12-05 | $34.53 | $34.55 | $34.36 | $34.55 | $34.55 | 53,102 |
2024-12-04 | $34.68 | $34.68 | $34.58 | $34.62 | $34.62 | 879 |
2024-12-03 | $34.32 | $34.47 | $34.32 | $34.47 | $34.47 | 4,660 |
2024-12-02 | $34.11 | $34.28 | $34.11 | $34.19 | $34.19 | 6,546 |
2024-11-29 | $33.86 | $33.86 | $33.74 | $33.86 | $33.86 | 2,430 |
2024-11-27 | $33.87 | $33.93 | $33.71 | $33.92 | $33.92 | 24,907 |
2024-11-26 | $33.92 | $33.96 | $33.92 | $33.96 | $33.96 | 2,255 |
2024-11-25 | $34.01 | $34.03 | $33.95 | $34.02 | $34.02 | 1,377 |
2024-11-22 | $34.34 | $34.34 | $34.22 | $34.22 | $34.22 | 3,159 |
2024-11-21 | $34.55 | $34.58 | $34.44 | $34.58 | $34.58 | 24,575 |
2024-11-20 | $35.06 | $35.14 | $35.03 | $35.03 | $35.03 | 2,126 |
2024-11-19 | $34.91 | $34.93 | $34.82 | $34.93 | $34.93 | 5,373 |
2024-11-18 | $34.80 | $34.80 | $34.65 | $34.72 | $34.72 | 10,686 |
2024-11-15 | $34.89 | $34.89 | $34.75 | $34.75 | $34.75 | 6,004 |
2024-11-14 | $34.70 | $34.93 | $34.70 | $34.93 | $34.93 | 3,490 |
2024-11-13 | $34.78 | $34.86 | $34.59 | $34.86 | $34.86 | 5,337 |
2024-11-12 | $34.77 | $34.87 | $34.77 | $34.83 | $34.83 | 6,480 |
2024-11-11 | $34.82 | $34.82 | $34.59 | $34.70 | $34.70 | 10,696 |
2024-11-08 | $35.27 | $35.34 | $35.07 | $35.24 | $35.24 | 12,741 |
2024-11-07 | $35.07 | $35.48 | $35.07 | $35.46 | $35.46 | 16,834 |
2024-11-06 | $8.81 | $8.90 | $8.74 | $8.74 | $34.96 | 88,616 |
2024-11-05 | $9.37 | $9.37 | $9.30 | $9.30 | $37.18 | 6,743 |
2024-11-04 | $9.33 | $9.43 | $9.33 | $9.38 | $37.52 | 5,130 |
2024-11-01 | $9.33 | $9.33 | $9.24 | $9.32 | $37.28 | 4,387 |
2024-10-31 | $9.22 | $9.34 | $9.20 | $9.34 | $37.36 | 13,247 |
2024-10-30 | $9.19 | $9.22 | $9.15 | $9.21 | $36.84 | 3,081 |
2024-10-29 | $9.21 | $9.24 | $9.20 | $9.24 | $36.97 | 3,391 |
2024-10-28 | $9.27 | $9.27 | $9.18 | $9.20 | $36.78 | 4,783 |
2024-10-25 | $9.20 | $9.32 | $9.19 | $9.30 | $37.20 | 10,233 |
2024-10-24 | $9.22 | $9.24 | $9.19 | $9.20 | $36.80 | 2,343 |
2024-10-23 | $9.20 | $9.24 | $9.18 | $9.21 | $36.82 | 4,043 |
2024-10-22 | $9.24 | $9.25 | $9.17 | $9.18 | $36.72 | 6,475 |
2024-10-21 | $9.14 | $9.19 | $9.11 | $9.18 | $36.70 | 8,446 |
2024-10-18 | $9.12 | $9.13 | $9.08 | $9.08 | $36.33 | 2,869 |
2024-10-17 | $9.07 | $9.09 | $9.06 | $9.09 | $36.36 | 8,983 |
2024-10-16 | $9.17 | $9.17 | $9.11 | $9.12 | $36.46 | 5,517 |
2024-10-15 | $9.16 | $9.23 | $9.14 | $9.23 | $36.90 | 10,936 |
2024-10-14 | $9.30 | $9.30 | $9.23 | $9.25 | $36.98 | 3,990 |
2024-10-11 | $9.35 | $9.36 | $9.28 | $9.30 | $37.20 | 25,014 |
2024-10-10 | $9.43 | $9.51 | $9.43 | $9.48 | $37.92 | 5,343 |
2024-10-09 | $9.53 | $9.53 | $9.42 | $9.44 | $37.74 | 33,035 |
2024-10-08 | $9.55 | $9.55 | $9.51 | $9.52 | $38.09 | 2,074 |
2024-10-07 | $9.47 | $9.61 | $9.47 | $9.59 | $38.34 | 5,356 |
2024-10-04 | $9.54 | $9.57 | $9.46 | $9.47 | $37.88 | 17,631 |
2024-10-03 | $9.61 | $9.66 | $9.60 | $9.62 | $38.46 | 7,385 |
2024-10-02 | $9.62 | $9.63 | $9.56 | $9.58 | $38.30 | 6,234 |
2024-10-01 | $9.57 | $9.64 | $9.54 | $9.57 | $38.28 | 13,703 |
2024-09-30 | $9.59 | $9.62 | $9.53 | $9.53 | $38.12 | 5,494 |
2024-09-27 | $9.57 | $9.57 | $9.50 | $9.56 | $9.56 | 14,591 |
2024-09-26 | $9.61 | $9.63 | $9.56 | $9.58 | $9.58 | 17,507 |
2024-09-25 | $9.58 | $9.66 | $9.56 | $9.64 | $9.64 | 24,184 |
2024-09-24 | $9.64 | $9.69 | $9.63 | $9.67 | $9.67 | 15,939 |
2024-09-23 | $9.56 | $9.59 | $9.55 | $9.58 | $9.58 | 20,182 |
2024-09-20 | $9.60 | $9.63 | $9.58 | $9.59 | $9.59 | 86,943 |
2024-09-19 | $9.55 | $9.60 | $9.53 | $9.55 | $9.55 | 91,720 |
2024-09-18 | $9.64 | $9.67 | $9.55 | $9.66 | $9.66 | 49,164 |
2024-09-17 | $9.66 | $9.66 | $9.60 | $9.62 | $9.62 | 239,052 |
2024-09-16 | $9.76 | $9.76 | $9.68 | $9.69 | $9.69 | 61,075 |
2024-09-13 | $9.78 | $9.83 | $9.77 | $9.80 | $9.80 | 84,054 |
2024-09-12 | $9.81 | $9.91 | $9.80 | $9.83 | $9.83 | 85,211 |
2024-09-11 | $9.87 | $10.04 | $9.84 | $9.84 | $9.84 | 305,007 |
2024-09-10 | $9.70 | $9.90 | $9.70 | $9.80 | $9.80 | 111,324 |
2024-09-09 | $9.74 | $9.75 | $9.63 | $9.71 | $9.71 | 74,002 |
2024-09-06 | $9.70 | $9.85 | $9.64 | $9.84 | $9.84 | 62,153 |
2024-09-05 | $9.61 | $9.72 | $9.61 | $9.69 | $9.69 | 63,147 |
2024-09-04 | $9.56 | $9.62 | $9.52 | $9.58 | $9.58 | 103,866 |
2024-09-03 | $9.56 | $9.62 | $9.49 | $9.59 | $9.59 | 19,448 |
2024-08-30 | $9.58 | $9.61 | $9.50 | $9.51 | $9.51 | 219,619 |
2024-08-29 | $9.65 | $9.71 | $9.57 | $9.60 | $9.60 | 19,857 |
2024-08-28 | $9.71 | $9.74 | $9.63 | $9.68 | $9.68 | 28,862 |
2024-08-27 | $9.71 | $9.74 | $9.70 | $9.70 | $9.70 | 30,443 |
2024-08-26 | $9.73 | $9.77 | $9.70 | $9.76 | $9.76 | 55,280 |
2024-08-23 | $9.83 | $9.85 | $9.76 | $9.78 | $9.78 | 64,824 |
2024-08-22 | $9.91 | $9.91 | $9.87 | $9.87 | $9.87 | 81,030 |
2024-08-21 | $9.88 | $9.96 | $9.88 | $9.92 | $9.92 | 86,864 |
2024-08-20 | $9.89 | $9.91 | $9.87 | $9.90 | $9.90 | 30,721 |
2024-08-19 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 99,707 |
2024-08-16 | $9.98 | $9.98 | $9.91 | $9.92 | $9.92 | 88,886 |
2024-08-15 | $9.97 | $10.00 | $9.93 | $9.98 | $9.98 | 68,423 |
2024-08-14 | $10.16 | $10.16 | $10.06 | $10.07 | $10.07 | 210,006 |
2024-08-13 | $10.22 | $10.28 | $10.19 | $10.19 | $10.19 | 60,123 |
2024-08-12 | $10.27 | $10.29 | $10.21 | $10.28 | $10.28 | 16,279 |
2024-08-09 | $10.25 | $10.29 | $10.19 | $10.21 | $10.21 | 47,031 |
2024-08-08 | $10.37 | $10.37 | $10.24 | $10.25 | $10.25 | 22,662 |
2024-08-07 | $10.31 | $10.43 | $10.21 | $10.42 | $10.42 | 101,163 |
2024-08-06 | $10.56 | $10.57 | $10.31 | $10.43 | $10.43 | 41,350 |
2024-08-05 | $10.50 | $10.63 | $10.50 | $10.58 | $10.58 | 336,875 |
2024-08-02 | $10.15 | $10.35 | $10.14 | $10.28 | $10.28 | 39,417 |
2024-08-01 | $9.90 | $10.07 | $9.90 | $10.03 | $10.03 | 74,613 |
2024-07-31 | $9.83 | $9.90 | $9.82 | $9.89 | $9.89 | 36,837 |
2024-07-30 | $9.90 | $9.91 | $9.84 | $9.87 | $9.87 | 22,075 |
2024-07-29 | $9.98 | $10.02 | $9.96 | $9.98 | $9.98 | 12,570 |
2024-07-26 | $10.02 | $10.02 | $9.94 | $9.97 | $9.97 | 18,331 |
2024-07-25 | $10.12 | $10.12 | $9.97 | $10.10 | $10.10 | 29,916 |
2024-07-24 | $10.06 | $10.13 | $10.04 | $10.12 | $10.12 | 28,791 |
2024-07-23 | $9.98 | $10.01 | $9.96 | $10.01 | $10.01 | 11,899 |
2024-07-22 | $10.03 | $10.10 | $10.01 | $10.02 | $10.02 | 11,106 |
2024-07-19 | $9.98 | $10.08 | $9.97 | $10.08 | $10.08 | 20,665 |
2024-07-18 | $9.84 | $9.98 | $9.79 | $9.97 | $9.97 | 17,108 |
2024-07-17 | $9.94 | $9.94 | $9.82 | $9.84 | $9.84 | 14,602 |
2024-07-16 | $10.01 | $10.01 | $9.92 | $9.92 | $9.92 | 30,478 |
2024-07-15 | $10.12 | $10.13 | $10.02 | $10.05 | $10.05 | 41,402 |
2024-07-12 | $10.20 | $10.24 | $10.14 | $10.18 | $10.18 | 85,597 |
2024-07-11 | $10.28 | $10.29 | $10.19 | $10.20 | $10.20 | 165,915 |
2024-07-10 | $10.37 | $10.37 | $10.28 | $10.28 | $10.28 | 63,998 |
2024-07-09 | $10.36 | $10.40 | $10.26 | $10.32 | $10.32 | 19,717 |
2024-07-08 | $10.31 | $10.40 | $10.29 | $10.40 | $10.40 | 25,896 |
2024-07-05 | $10.37 | $10.41 | $10.37 | $10.37 | $10.37 | 11,521 |
2024-07-03 | $10.32 | $10.35 | $10.32 | $10.35 | $10.35 | 146,578 |
2024-07-02 | $10.44 | $10.44 | $10.33 | $10.33 | $10.33 | 136,695 |
2024-07-01 | $10.39 | $10.47 | $10.36 | $10.44 | $10.44 | 54,078 |
2024-06-28 | $10.46 | $10.49 | $10.39 | $10.46 | $10.46 | 35,381 |
2024-06-27 | $10.53 | $10.53 | $10.47 | $10.50 | $10.50 | 8,157 |
2024-06-26 | $10.45 | $10.51 | $10.45 | $10.48 | $10.48 | 20,573 |
2024-06-25 | $10.49 | $10.58 | $10.48 | $10.57 | $10.41 | 166,335 |
2024-06-24 | $10.52 | $10.52 | $10.42 | $10.48 | $10.32 | 44,682 |
2024-06-21 | $10.53 | $10.63 | $10.53 | $10.57 | $10.41 | 283,562 |
2024-06-20 | $10.57 | $10.62 | $10.51 | $10.54 | $10.38 | 22,733 |
2024-06-18 | $10.65 | $10.65 | $10.59 | $10.60 | $10.43 | 16,386 |
2024-06-17 | $10.77 | $10.77 | $10.65 | $10.65 | $10.49 | 34,672 |
2024-06-14 | $10.75 | $10.80 | $10.72 | $10.73 | $10.73 | 29,430 |
2024-06-13 | $10.73 | $10.77 | $10.70 | $10.70 | $10.70 | 19,157 |
2024-06-12 | $10.58 | $10.69 | $10.58 | $10.68 | $10.68 | 52,954 |
2024-06-11 | $10.57 | $10.71 | $10.57 | $10.69 | $10.69 | 86,278 |
2024-06-10 | $10.55 | $10.62 | $10.54 | $10.56 | $10.56 | 22,280 |
2024-06-07 | $10.55 | $10.55 | $10.44 | $10.52 | $10.52 | 18,231 |
2024-06-06 | $10.55 | $10.59 | $10.53 | $10.55 | $10.55 | 13,635 |
2024-06-05 | $10.56 | $10.61 | $10.54 | $10.55 | $10.55 | 7,916 |
2024-06-04 | $10.54 | $10.62 | $10.50 | $10.57 | $10.57 | 12,209 |
2024-06-03 | $10.42 | $10.61 | $10.42 | $10.51 | $10.51 | 15,853 |
2024-05-31 | $10.59 | $10.61 | $10.44 | $10.47 | $10.47 | 79,982 |
2024-05-30 | $10.67 | $10.67 | $10.58 | $10.59 | $10.59 | 27,508 |
2024-05-29 | $10.61 | $10.68 | $10.61 | $10.66 | $10.66 | 27,396 |
2024-05-28 | $10.45 | $10.59 | $10.45 | $10.57 | $10.57 | 21,256 |
2024-05-24 | $10.47 | $10.47 | $10.44 | $10.45 | $10.45 | 19,937 |
2024-05-23 | $10.36 | $10.53 | $10.36 | $10.51 | $10.51 | 67,365 |
2024-05-22 | $10.29 | $10.37 | $10.27 | $10.35 | $10.35 | 20,121 |
2024-05-21 | $10.32 | $10.33 | $10.28 | $10.29 | $10.29 | 22,562 |
2024-05-20 | $10.25 | $10.36 | $10.24 | $10.36 | $10.36 | 16,067 |
2024-05-17 | $10.25 | $10.26 | $10.22 | $10.22 | $10.22 | 26,360 |
2024-05-16 | $10.25 | $10.29 | $10.23 | $10.29 | $10.29 | 15,587 |
2024-05-15 | $10.29 | $10.32 | $10.26 | $10.28 | $10.28 | 23,806 |
2024-05-14 | $10.34 | $10.40 | $10.34 | $10.35 | $10.35 | 9,006 |
2024-05-13 | $10.32 | $10.40 | $10.32 | $10.40 | $10.40 | 15,984 |
2024-05-10 | $10.35 | $10.36 | $10.33 | $10.34 | $10.34 | 12,085 |
2024-05-09 | $10.45 | $10.45 | $10.39 | $10.39 | $10.39 | 5,351 |
2024-05-08 | $10.51 | $10.52 | $10.44 | $10.46 | $10.46 | 8,725 |
2024-05-07 | $10.50 | $10.51 | $10.48 | $10.50 | $10.50 | 5,076 |
2024-05-06 | $10.59 | $10.61 | $10.52 | $10.52 | $10.52 | 32,218 |
2024-05-03 | $10.66 | $10.70 | $10.63 | $10.66 | $10.66 | 14,899 |
2024-05-02 | $10.72 | $10.75 | $10.67 | $10.69 | $10.69 | 16,160 |
2024-05-01 | $10.70 | $10.71 | $10.59 | $10.69 | $10.69 | 30,319 |
2024-04-30 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 11,997 |
2024-04-29 | $10.55 | $10.62 | $10.54 | $10.59 | $10.59 | 14,936 |
2024-04-26 | $10.54 | $10.59 | $10.54 | $10.56 | $10.56 | 182,835 |
2024-04-25 | $10.57 | $10.62 | $10.53 | $10.55 | $10.55 | 14,816 |
2024-04-24 | $10.50 | $10.53 | $10.48 | $10.49 | $10.49 | 11,025 |
2024-04-23 | $10.50 | $10.52 | $10.47 | $10.48 | $10.48 | 17,973 |
2024-04-22 | $10.65 | $10.66 | $10.48 | $10.55 | $10.55 | 47,261 |
2024-04-19 | $10.76 | $10.76 | $10.66 | $10.68 | $10.68 | 184,722 |
2024-04-18 | $10.80 | $10.83 | $10.73 | $10.80 | $10.80 | 31,934 |
2024-04-17 | $10.80 | $10.88 | $10.78 | $10.85 | $10.85 | 44,564 |
2024-04-16 | $10.76 | $10.88 | $10.76 | $10.86 | $10.86 | 40,148 |
2024-04-15 | $10.59 | $10.82 | $10.58 | $10.80 | $10.80 | 54,497 |
2024-04-12 | $10.69 | $10.77 | $10.64 | $10.74 | $10.74 | 76,562 |
2024-04-11 | $10.58 | $10.64 | $10.52 | $10.57 | $10.57 | 108,595 |
2024-04-10 | $10.48 | $10.54 | $10.43 | $10.52 | $10.52 | 48,616 |
2024-04-09 | $10.36 | $10.44 | $10.36 | $10.36 | $10.36 | 14,945 |
2024-04-08 | $10.33 | $10.33 | $10.28 | $10.30 | $10.30 | 6,850 |
2024-04-05 | $10.39 | $10.42 | $10.32 | $10.35 | $10.35 | 11,923 |
2024-04-04 | $10.22 | $10.44 | $10.22 | $10.43 | $10.43 | 22,522 |
2024-04-03 | $10.27 | $10.33 | $10.23 | $10.31 | $10.31 | 119,547 |
2024-04-02 | $10.29 | $10.32 | $10.27 | $10.30 | $10.30 | 11,586 |
2024-04-01 | $10.21 | $10.26 | $10.20 | $10.25 | $10.25 | 15,951 |
2024-03-28 | $10.22 | $10.25 | $10.16 | $10.18 | $10.18 | 16,898 |
2024-03-27 | $10.30 | $10.34 | $10.24 | $10.24 | $10.24 | 6,825 |
2024-03-26 | $10.38 | $10.38 | $10.33 | $10.36 | $10.36 | 22,890 |
2024-03-25 | $10.32 | $10.38 | $10.32 | $10.38 | $10.38 | 3,998 |
2024-03-22 | $10.19 | $10.35 | $10.19 | $10.34 | $10.34 | 48,663 |
2024-03-21 | $10.30 | $10.30 | $10.20 | $10.21 | $10.21 | 55,081 |
2024-03-20 | $10.42 | $10.42 | $10.29 | $10.30 | $10.30 | 71,804 |
2024-03-19 | $10.56 | $10.57 | $10.53 | $10.53 | $10.42 | 8,748 |
2024-03-18 | $10.60 | $10.65 | $10.58 | $10.59 | $10.59 | 5,801 |
2024-03-15 | $10.71 | $10.71 | $10.60 | $10.63 | $10.63 | 11,130 |
2024-03-14 | $10.54 | $10.67 | $10.54 | $10.63 | $10.63 | 94,585 |
2024-03-13 | $10.56 | $10.58 | $10.54 | $10.54 | $10.54 | 98,592 |
2024-03-12 | $10.60 | $10.64 | $10.58 | $10.60 | $10.60 | 17,119 |
2024-03-11 | $10.72 | $10.73 | $10.65 | $10.65 | $10.65 | 5,949 |
2024-03-08 | $10.66 | $10.67 | $10.62 | $10.67 | $10.67 | 22,002 |
2024-03-07 | $10.64 | $10.70 | $10.64 | $10.68 | $10.68 | 7,581 |
2024-03-06 | $10.65 | $10.72 | $10.63 | $10.65 | $10.65 | 50,671 |
2024-03-05 | $10.70 | $10.74 | $10.67 | $10.70 | $10.70 | 10,256 |
2024-03-04 | $10.77 | $10.77 | $10.69 | $10.72 | $10.72 | 18,312 |
2024-03-01 | $10.73 | $10.77 | $10.71 | $10.74 | $10.74 | 47,084 |
2024-02-29 | $10.67 | $10.75 | $10.67 | $10.70 | $10.70 | 64,751 |
2024-02-28 | $10.75 | $10.75 | $10.68 | $10.71 | $10.71 | 232,343 |
2024-02-27 | $10.77 | $10.81 | $10.74 | $10.74 | $10.74 | 18,787 |
2024-02-26 | $10.75 | $10.78 | $10.66 | $10.76 | $10.76 | 41,355 |
2024-02-23 | $10.69 | $10.73 | $10.67 | $10.71 | $10.71 | 53,994 |
2024-02-22 | $10.81 | $10.84 | $10.73 | $10.75 | $10.75 | 55,232 |
2024-02-21 | $10.95 | $10.97 | $10.89 | $10.89 | $10.89 | 178,723 |
2024-02-20 | $10.99 | $10.99 | $10.89 | $10.93 | $10.93 | 31,157 |
2024-02-16 | $10.87 | $10.88 | $10.84 | $10.88 | $10.88 | 35,843 |
2024-02-15 | $10.96 | $10.96 | $10.82 | $10.84 | $10.84 | 39,406 |
2024-02-14 | $11.07 | $11.09 | $11.02 | $11.02 | $11.02 | 11,899 |
2024-02-13 | $11.08 | $11.21 | $11.04 | $11.13 | $11.13 | 202,507 |
2024-02-12 | $11.07 | $11.07 | $10.93 | $10.98 | $10.98 | 199,325 |
2024-02-09 | $11.07 | $11.09 | $11.02 | $11.02 | $11.02 | 11,148 |
2024-02-08 | $11.03 | $11.11 | $11.03 | $11.04 | $11.04 | 16,881 |
2024-02-07 | $11.04 | $11.10 | $10.99 | $11.00 | $11.00 | 105,955 |
2024-02-06 | $11.12 | $11.13 | $11.07 | $11.07 | $11.07 | 11,464 |
2024-02-05 | $11.11 | $11.12 | $11.07 | $11.09 | $11.09 | 11,932 |
2024-02-02 | $11.11 | $11.11 | $10.99 | $11.01 | $11.01 | 27,358 |
2024-02-01 | $11.08 | $11.23 | $11.07 | $11.08 | $11.08 | 80,159 |
2024-01-31 | $10.91 | $11.09 | $10.90 | $11.09 | $11.09 | 114,108 |
2024-01-30 | $11.09 | $11.09 | $10.94 | $10.95 | $10.95 | 17,260 |
2024-01-29 | $11.17 | $11.17 | $11.08 | $11.09 | $11.09 | 14,882 |
2024-01-26 | $11.14 | $11.14 | $11.09 | $11.12 | $11.12 | 15,059 |
2024-01-25 | $11.17 | $11.22 | $11.14 | $11.14 | $11.14 | 18,251 |
2024-01-24 | $11.19 | $11.20 | $11.15 | $11.20 | $11.20 | 92,360 |
2024-01-23 | $11.28 | $11.28 | $11.24 | $11.25 | $11.25 | 6,606 |
2024-01-22 | $11.28 | $11.28 | $11.22 | $11.27 | $11.27 | 113,223 |
2024-01-19 | $11.49 | $11.49 | $11.30 | $11.31 | $11.31 | 45,657 |
2024-01-18 | $11.51 | $11.60 | $11.49 | $11.50 | $11.50 | 25,113 |
2024-01-17 | $11.60 | $11.60 | $11.47 | $11.52 | $11.52 | 48,090 |
2024-01-16 | $11.51 | $11.55 | $11.47 | $11.50 | $11.50 | 47,969 |
2024-01-12 | $11.34 | $11.45 | $11.30 | $11.41 | $11.41 | 44,425 |
2024-01-11 | $11.32 | $11.46 | $11.32 | $11.38 | $11.38 | 41,366 |
2024-01-10 | $11.37 | $11.39 | $11.32 | $11.33 | $11.33 | 56,857 |
2024-01-09 | $11.31 | $11.38 | $11.31 | $11.34 | $11.34 | 17,641 |
2024-01-08 | $11.37 | $11.40 | $11.27 | $11.27 | $11.27 | 257,820 |
2024-01-05 | $11.37 | $11.37 | $11.30 | $11.34 | $11.34 | 22,677 |
2024-01-04 | $11.38 | $11.40 | $11.30 | $11.39 | $11.39 | 43,153 |
2024-01-03 | $11.41 | $11.44 | $11.37 | $11.42 | $11.42 | 34,113 |
2024-01-02 | $11.41 | $11.42 | $11.32 | $11.33 | $11.33 | 37,974 |
2023-12-29 | $11.32 | $11.40 | $11.32 | $11.36 | $11.36 | 8,040 |
2023-12-28 | $11.36 | $11.36 | $11.31 | $11.33 | $11.33 | 15,435 |
2023-12-27 | $11.42 | $11.42 | $11.36 | $11.37 | $11.37 | 25,646 |
2023-12-26 | $11.41 | $11.41 | $11.38 | $11.39 | $11.39 | 7,708 |
2023-12-22 | $11.42 | $11.47 | $11.39 | $11.44 | $11.44 | 38,165 |
2023-12-21 | $11.48 | $11.55 | $11.46 | $11.46 | $11.46 | 12,583 |
2023-12-20 | $11.40 | $11.54 | $11.36 | $11.54 | $11.54 | 24,677 |
2023-12-19 | $11.64 | $11.64 | $11.55 | $11.56 | $11.37 | 8,420 |
2023-12-18 | $11.66 | $11.66 | $11.60 | $11.64 | $11.45 | 14,174 |
2023-12-15 | $11.69 | $11.70 | $11.63 | $11.66 | $11.66 | 34,858 |
2023-12-14 | $11.59 | $11.64 | $11.56 | $11.60 | $11.60 | 17,081 |
2023-12-13 | $11.87 | $11.90 | $11.69 | $11.70 | $11.70 | 43,837 |
2023-12-12 | $11.95 | $12.00 | $11.90 | $11.90 | $11.90 | 33,546 |
2023-12-11 | $12.07 | $12.07 | $11.96 | $11.98 | $11.98 | 9,919 |
2023-12-08 | $12.07 | $12.11 | $12.04 | $12.06 | $12.06 | 16,768 |
2023-12-07 | $12.16 | $12.16 | $12.11 | $12.12 | $12.12 | 9,119 |
2023-12-06 | $12.06 | $12.17 | $12.00 | $12.17 | $12.17 | 100,417 |
2023-12-05 | $12.06 | $12.15 | $12.06 | $12.11 | $12.11 | 15,313 |
2023-12-04 | $12.09 | $12.09 | $11.99 | $12.03 | $12.03 | 20,188 |
2023-12-01 | $12.11 | $12.13 | $12.00 | $12.04 | $12.04 | 76,001 |
2023-11-30 | $12.17 | $12.18 | $12.12 | $12.12 | $12.12 | 27,554 |
2023-11-29 | $12.28 | $12.28 | $12.17 | $12.24 | $12.24 | 53,405 |
2023-11-28 | $12.35 | $12.35 | $12.29 | $12.33 | $12.33 | 10,872 |
2023-11-27 | $12.29 | $12.34 | $12.29 | $12.32 | $12.32 | 19,504 |
2023-11-24 | $12.30 | $12.30 | $12.26 | $12.28 | $12.28 | 14,568 |
2023-11-22 | $12.34 | $12.34 | $12.29 | $12.31 | $12.31 | 11,089 |
2023-11-21 | $12.33 | $12.36 | $12.32 | $12.35 | $12.35 | 15,348 |
2023-11-20 | $12.38 | $12.43 | $12.32 | $12.35 | $12.35 | 22,005 |
2023-11-17 | $12.39 | $12.41 | $12.38 | $12.38 | $12.38 | 13,521 |
2023-11-16 | $12.45 | $12.49 | $12.44 | $12.44 | $12.44 | 15,470 |
2023-11-15 | $12.52 | $12.53 | $12.45 | $12.48 | $12.48 | 21,588 |
2023-11-14 | $12.62 | $12.64 | $12.49 | $12.55 | $12.55 | 80,806 |
2023-11-13 | $12.81 | $12.82 | $12.76 | $12.80 | $12.80 | 385,070 |
2023-11-10 | $12.89 | $12.89 | $12.77 | $12.77 | $12.77 | 13,400 |
2023-11-09 | $12.82 | $12.93 | $12.80 | $12.92 | $12.92 | 40,083 |
2023-11-08 | $12.85 | $12.93 | $12.85 | $12.86 | $12.86 | 34,871 |
2023-11-07 | $12.89 | $12.90 | $12.84 | $12.87 | $12.87 | 13,786 |
2023-11-06 | $12.75 | $12.90 | $12.75 | $12.85 | $12.85 | 16,172 |
2023-11-03 | $12.82 | $12.84 | $12.74 | $12.78 | $12.78 | 148,127 |
2023-11-02 | $13.14 | $13.15 | $12.96 | $12.96 | $12.96 | 92,597 |
2023-11-01 | $13.35 | $13.36 | $13.23 | $13.27 | $13.27 | 42,624 |
2023-10-31 | $13.50 | $13.50 | $13.36 | $13.36 | $13.36 | 14,301 |
2023-10-30 | $13.67 | $13.67 | $13.47 | $13.51 | $13.51 | 65,344 |
2023-10-27 | $13.55 | $13.78 | $13.55 | $13.73 | $13.73 | 292,697 |
2023-10-26 | $13.53 | $13.53 | $13.38 | $13.48 | $13.48 | 44,705 |
2023-10-25 | $13.48 | $13.49 | $13.39 | $13.45 | $13.45 | 41,268 |
2023-10-24 | $13.45 | $13.47 | $13.36 | $13.41 | $13.41 | 72,726 |
2023-10-23 | $13.48 | $13.51 | $13.35 | $13.50 | $13.50 | 80,187 |
2023-10-20 | $13.24 | $13.41 | $13.24 | $13.40 | $13.40 | 65,558 |
2023-10-19 | $13.01 | $13.21 | $12.99 | $13.18 | $13.18 | 83,698 |
2023-10-18 | $12.91 | $13.04 | $12.87 | $13.02 | $13.02 | 125,374 |
2023-10-17 | $12.89 | $12.89 | $12.72 | $12.81 | $12.81 | 46,767 |
2023-10-16 | $12.92 | $12.92 | $12.82 | $12.87 | $12.87 | 25,841 |
2023-10-13 | $12.90 | $13.05 | $12.83 | $13.00 | $13.00 | 46,998 |
2023-10-12 | $12.92 | $13.09 | $12.92 | $13.02 | $13.02 | 29,935 |
2023-10-11 | $12.88 | $13.02 | $12.87 | $12.93 | $12.93 | 10,160 |
2023-10-10 | $13.00 | $13.00 | $12.86 | $12.94 | $12.94 | 44,788 |
2023-10-09 | $13.12 | $13.16 | $13.01 | $13.03 | $13.03 | 106,205 |
2023-10-06 | $13.19 | $13.20 | $12.96 | $13.04 | $13.04 | 37,505 |
2023-10-05 | $13.25 | $13.27 | $13.13 | $13.14 | $13.14 | 74,618 |
2023-10-04 | $13.30 | $13.35 | $13.18 | $13.19 | $13.19 | 89,591 |
2023-10-03 | $13.18 | $13.34 | $13.13 | $13.31 | $13.31 | 44,373 |
2023-10-02 | $13.02 | $13.14 | $13.02 | $13.08 | $13.08 | 31,439 |
2023-09-29 | $12.84 | $13.00 | $12.83 | $12.97 | $12.97 | 14,349 |
2023-09-28 | $12.96 | $12.96 | $12.82 | $12.86 | $12.86 | 57,955 |
2023-09-27 | $12.90 | $13.02 | $12.90 | $12.94 | $12.94 | 44,792 |
2023-09-26 | $12.81 | $12.93 | $12.79 | $12.90 | $12.90 | 20,237 |
2023-09-25 | $12.81 | $12.84 | $12.73 | $12.74 | $12.74 | 37,189 |
2023-09-22 | $12.67 | $12.75 | $12.65 | $12.75 | $12.75 | 40,888 |
2023-09-21 | $12.54 | $12.66 | $12.51 | $12.64 | $12.64 | 89,996 |
2023-09-20 | $12.32 | $12.45 | $12.28 | $12.45 | $12.45 | 36,343 |
2023-09-19 | $12.51 | $12.57 | $12.46 | $12.50 | $12.36 | 57,305 |
2023-09-18 | $12.54 | $12.56 | $12.47 | $12.48 | $12.34 | 33,888 |
2023-09-15 | $12.48 | $12.52 | $12.45 | $12.52 | $12.38 | 23,755 |
2023-09-14 | $12.52 | $12.52 | $12.43 | $12.45 | $12.31 | 46,509 |
2023-09-13 | $12.50 | $12.60 | $12.49 | $12.54 | $12.40 | 23,331 |
2023-09-12 | $12.62 | $12.63 | $12.46 | $12.54 | $12.40 | 15,253 |
2023-09-11 | $12.66 | $12.66 | $12.59 | $12.65 | $12.51 | 48,310 |
2023-09-08 | $12.70 | $12.73 | $12.66 | $12.68 | $12.54 | 81,678 |
2023-09-07 | $12.70 | $12.73 | $12.67 | $12.70 | $12.56 | 58,955 |
2023-09-06 | $12.70 | $12.76 | $12.64 | $12.68 | $12.54 | 32,229 |
2023-09-05 | $12.52 | $12.66 | $12.52 | $12.65 | $12.51 | 36,661 |
2023-09-01 | $12.60 | $12.60 | $12.49 | $12.53 | $12.53 | 29,864 |
2023-08-31 | $12.58 | $12.65 | $12.57 | $12.62 | $12.62 | 207,543 |
2023-08-30 | $12.55 | $12.61 | $12.51 | $12.58 | $12.58 | 28,905 |
2023-08-29 | $12.71 | $12.71 | $12.60 | $12.60 | $12.60 | 25,701 |
2023-08-28 | $12.72 | $12.73 | $12.67 | $12.71 | $12.71 | 32,607 |
2023-08-25 | $12.75 | $12.87 | $12.72 | $12.78 | $12.78 | 40,299 |
2023-08-24 | $12.78 | $12.81 | $12.65 | $12.81 | $12.81 | 76,971 |
2023-08-23 | $12.90 | $12.90 | $12.78 | $12.79 | $12.79 | 53,641 |
2023-08-22 | $12.75 | $12.91 | $12.75 | $12.90 | $12.90 | 144,115 |
2023-08-21 | $12.76 | $12.87 | $12.72 | $12.78 | $12.78 | 53,927 |
2023-08-18 | $12.81 | $12.81 | $12.72 | $12.77 | $12.77 | 50,133 |
2023-08-17 | $12.66 | $12.78 | $12.65 | $12.74 | $12.74 | 148,139 |
2023-08-16 | $12.71 | $12.71 | $12.59 | $12.69 | $12.69 | 53,051 |
2023-08-15 | $12.51 | $12.67 | $12.51 | $12.64 | $12.64 | 328,809 |
2023-08-14 | $12.40 | $12.47 | $12.40 | $12.43 | $12.43 | 20,407 |
2023-08-11 | $12.43 | $12.47 | $12.37 | $12.40 | $12.40 | 23,141 |
2023-08-10 | $12.34 | $12.44 | $12.27 | $12.41 | $12.41 | 27,690 |
2023-08-09 | $12.30 | $12.43 | $12.30 | $12.43 | $12.43 | 14,563 |
2023-08-08 | $12.37 | $12.45 | $12.32 | $12.33 | $12.33 | 286,696 |
2023-08-07 | $12.35 | $12.35 | $12.20 | $12.22 | $12.22 | 44,307 |
2023-08-04 | $12.35 | $12.39 | $12.23 | $12.39 | $12.39 | 34,421 |
2023-08-03 | $12.41 | $12.44 | $12.31 | $12.33 | $12.33 | 38,209 |
2023-08-02 | $12.32 | $12.40 | $12.29 | $12.34 | $12.34 | 72,824 |
2023-08-01 | $12.25 | $12.29 | $12.22 | $12.22 | $12.22 | 21,270 |
2023-07-31 | $12.26 | $12.27 | $12.18 | $12.22 | $12.22 | 26,620 |
2023-07-28 | $12.17 | $12.32 | $12.17 | $12.26 | $12.26 | 43,087 |
2023-07-27 | $12.09 | $12.29 | $12.09 | $12.28 | $12.28 | 84,154 |
2023-07-26 | $12.23 | $12.23 | $12.09 | $12.13 | $12.13 | 35,091 |
2023-07-25 | $12.13 | $12.21 | $12.13 | $12.21 | $12.21 | 36,183 |
2023-07-24 | $12.21 | $12.22 | $12.08 | $12.11 | $12.11 | 34,172 |
2023-07-21 | $12.15 | $12.24 | $12.15 | $12.23 | $12.23 | 57,988 |
2023-07-20 | $12.27 | $12.29 | $12.18 | $12.18 | $12.18 | 173,625 |
2023-07-19 | $12.29 | $12.31 | $12.21 | $12.25 | $12.25 | 542,495 |
2023-07-18 | $12.42 | $12.45 | $12.31 | $12.31 | $12.31 | 110,671 |
2023-07-17 | $12.56 | $12.58 | $12.42 | $12.45 | $12.45 | 24,517 |
2023-07-14 | $12.38 | $12.58 | $12.38 | $12.58 | $12.58 | 84,962 |
2023-07-13 | $12.47 | $12.52 | $12.47 | $12.48 | $12.48 | 122,873 |
2023-07-12 | $12.47 | $12.53 | $12.44 | $12.52 | $12.52 | 246,593 |
2023-07-11 | $12.69 | $12.72 | $12.59 | $12.61 | $12.61 | 62,903 |
2023-07-10 | $12.83 | $12.83 | $12.68 | $12.76 | $12.76 | 59,893 |
2023-07-07 | $12.82 | $12.82 | $12.70 | $12.81 | $12.81 | 42,112 |
2023-07-06 | $12.80 | $12.92 | $12.80 | $12.82 | $12.82 | 55,771 |
2023-07-05 | $12.72 | $12.78 | $12.68 | $12.70 | $12.70 | 87,455 |
2023-07-03 | $12.75 | $12.75 | $12.65 | $12.68 | $12.68 | 15,215 |
2023-06-30 | $12.79 | $12.79 | $12.70 | $12.74 | $12.74 | 118,763 |
2023-06-29 | $13.04 | $13.04 | $12.85 | $12.86 | $12.86 | 58,303 |
2023-06-28 | $13.07 | $13.12 | $13.07 | $13.08 | $13.08 | 41,570 |
2023-06-27 | $13.09 | $13.12 | $13.00 | $13.04 | $13.04 | 80,995 |
2023-06-26 | $13.08 | $13.17 | $13.05 | $13.13 | $13.13 | 65,785 |
2023-06-23 | $13.11 | $13.17 | $13.06 | $13.10 | $13.10 | 54,622 |
2023-06-22 | $12.95 | $13.08 | $12.95 | $13.05 | $13.05 | 38,273 |
2023-06-21 | $12.97 | $12.98 | $12.88 | $12.94 | $12.94 | 15,617 |
2023-06-20 | $12.98 | $13.10 | $12.98 | $13.02 | $12.90 | 33,956 |
2023-06-16 | $12.88 | $12.94 | $12.86 | $12.93 | $12.93 | 83,925 |
2023-06-15 | $13.08 | $13.11 | $12.87 | $12.89 | $12.89 | 75,911 |
2023-06-14 | $13.01 | $13.09 | $12.91 | $13.05 | $13.05 | 102,463 |
2023-06-13 | $13.05 | $13.06 | $12.95 | $13.01 | $13.01 | 142,548 |
2023-06-12 | $13.04 | $13.17 | $13.03 | $13.09 | $13.09 | 69,499 |
2023-06-09 | $13.08 | $13.09 | $13.02 | $13.05 | $13.05 | 130,857 |
2023-06-08 | $13.06 | $13.15 | $13.05 | $13.07 | $13.07 | 48,479 |
2023-06-07 | $13.09 | $13.15 | $13.04 | $13.05 | $13.05 | 93,609 |
2023-06-06 | $13.30 | $13.30 | $13.09 | $13.09 | $13.09 | 185,716 |
2023-06-05 | $13.16 | $13.33 | $13.16 | $13.27 | $13.27 | 99,400 |
2023-06-02 | $13.33 | $13.34 | $13.15 | $13.19 | $13.19 | 176,977 |
2023-06-01 | $13.61 | $13.63 | $13.45 | $13.49 | $13.49 | 361,033 |
2023-05-31 | $13.52 | $13.73 | $13.52 | $13.63 | $13.63 | 145,637 |
2023-05-30 | $13.43 | $13.56 | $13.43 | $13.47 | $13.47 | 286,062 |
2023-05-26 | $13.52 | $13.54 | $13.45 | $13.47 | $13.47 | 44,872 |
2023-05-25 | $13.56 | $13.66 | $13.55 | $13.58 | $13.58 | 488,064 |
2023-05-24 | $13.48 | $13.59 | $13.47 | $13.57 | $13.57 | 64,206 |
2023-05-23 | $13.24 | $13.39 | $13.23 | $13.39 | $13.39 | 64,376 |
2023-05-22 | $13.25 | $13.28 | $13.19 | $13.23 | $13.23 | 54,393 |
2023-05-19 | $13.13 | $13.30 | $13.13 | $13.26 | $13.26 | 67,144 |
2023-05-18 | $13.28 | $13.36 | $13.18 | $13.19 | $13.19 | 38,899 |
2023-05-17 | $13.49 | $13.49 | $13.26 | $13.29 | $13.29 | 183,999 |
2023-05-16 | $13.43 | $13.57 | $13.42 | $13.56 | $13.56 | 91,034 |
2023-05-15 | $13.53 | $13.54 | $13.40 | $13.44 | $13.44 | 793,393 |
2023-05-12 | $13.44 | $13.62 | $13.42 | $13.54 | $13.54 | 162,040 |
2023-05-11 | $13.49 | $13.59 | $13.47 | $13.48 | $13.48 | 77,298 |
2023-05-10 | $13.26 | $13.56 | $13.26 | $13.45 | $13.45 | 118,759 |
2023-05-09 | $13.41 | $13.45 | $13.32 | $13.37 | $13.37 | 144,208 |
2023-05-08 | $13.29 | $13.33 | $13.23 | $13.33 | $13.33 | 118,776 |
2023-05-05 | $13.48 | $13.48 | $13.32 | $13.36 | $13.36 | 514,517 |
2023-05-04 | $13.61 | $13.78 | $13.54 | $13.67 | $13.67 | 361,586 |
2023-05-03 | $13.35 | $13.50 | $13.26 | $13.50 | $13.50 | 132,961 |
2023-05-02 | $13.10 | $13.42 | $13.10 | $13.33 | $13.33 | 339,366 |
2023-05-01 | $12.99 | $13.05 | $12.91 | $13.04 | $13.04 | 89,376 |
2023-04-28 | $13.22 | $13.22 | $12.99 | $12.99 | $12.99 | 84,884 |
2023-04-27 | $13.33 | $13.33 | $13.12 | $13.16 | $13.16 | 104,809 |
2023-04-26 | $13.27 | $13.41 | $13.20 | $13.37 | $13.37 | 136,381 |
2023-04-25 | $13.08 | $13.24 | $13.06 | $13.24 | $13.24 | 319,340 |
2023-04-24 | $12.96 | $13.03 | $12.95 | $13.00 | $13.00 | 82,883 |
2023-04-21 | $12.97 | $13.03 | $12.96 | $12.97 | $12.97 | 186,237 |
2023-04-20 | $12.93 | $12.95 | $12.89 | $12.92 | $12.92 | 58,188 |
2023-04-19 | $12.95 | $12.95 | $12.83 | $12.87 | $12.87 | 96,050 |
2023-04-18 | $12.92 | $13.00 | $12.87 | $12.90 | $12.90 | 120,705 |
2023-04-17 | $13.11 | $13.14 | $12.94 | $12.94 | $12.94 | 63,112 |
2023-04-14 | $13.11 | $13.14 | $12.98 | $13.08 | $13.08 | 304,377 |
2023-04-13 | $13.34 | $13.39 | $13.21 | $13.22 | $13.22 | 950,579 |
2023-04-12 | $13.24 | $13.35 | $13.16 | $13.30 | $13.30 | 241,492 |
2023-04-11 | $13.39 | $13.39 | $13.22 | $13.29 | $13.29 | 882,277 |
2023-04-10 | $13.50 | $13.50 | $13.40 | $13.40 | $13.40 | 138,217 |
2023-04-06 | $13.48 | $13.51 | $13.40 | $13.42 | $13.42 | 293,808 |
2023-04-05 | $13.52 | $13.54 | $13.46 | $13.47 | $13.47 | 158,637 |
2023-04-04 | $13.32 | $13.53 | $13.28 | $13.46 | $13.46 | 67,426 |
2023-04-03 | $13.37 | $13.39 | $13.28 | $13.32 | $13.32 | 164,517 |
2023-03-31 | $13.45 | $13.45 | $13.33 | $13.33 | $13.33 | 85,652 |
2023-03-30 | $13.39 | $13.55 | $13.34 | $13.49 | $13.49 | 185,506 |
2023-03-29 | $13.54 | $13.56 | $13.45 | $13.46 | $13.46 | 83,358 |
2023-03-28 | $13.69 | $13.73 | $13.60 | $13.65 | $13.65 | 105,192 |
2023-03-27 | $13.64 | $13.71 | $13.56 | $13.64 | $13.64 | 207,709 |
2023-03-24 | $13.99 | $14.09 | $13.81 | $13.83 | $13.83 | 1,138,389 |
2023-03-23 | $13.68 | $13.89 | $13.56 | $13.81 | $13.81 | 135,378 |
2023-03-22 | $13.36 | $13.72 | $13.36 | $13.72 | $13.72 | 579,996 |
2023-03-21 | $13.48 | $13.52 | $13.42 | $13.45 | $13.39 | 595,765 |
2023-03-20 | $13.91 | $13.91 | $13.70 | $13.81 | $13.75 | 143,406 |
2023-03-17 | $13.69 | $14.00 | $13.69 | $13.95 | $13.89 | 131,616 |
2023-03-16 | $13.91 | $14.02 | $13.53 | $13.60 | $13.54 | 144,505 |
2023-03-15 | $13.91 | $13.98 | $13.77 | $13.80 | $13.74 | 1,418,410 |
2023-03-14 | $13.42 | $13.64 | $13.31 | $13.50 | $13.44 | 200,485 |
2023-03-13 | $13.80 | $13.99 | $13.54 | $13.76 | $13.70 | 601,573 |
2023-03-10 | $13.25 | $13.50 | $13.11 | $13.44 | $13.38 | 481,021 |
2023-03-09 | $12.66 | $13.14 | $12.66 | $13.11 | $13.04 | 207,210 |
2023-03-08 | $12.63 | $12.71 | $12.58 | $12.65 | $12.59 | 25,185 |
2023-03-07 | $12.34 | $12.66 | $12.34 | $12.64 | $12.58 | 31,306 |
2023-03-06 | $12.34 | $12.37 | $12.29 | $12.35 | $12.29 | 48,448 |
2023-03-03 | $12.48 | $12.51 | $12.36 | $12.36 | $12.36 | 57,756 |
2023-03-02 | $12.61 | $12.67 | $12.54 | $12.56 | $12.56 | 13,590 |
2023-03-01 | $12.52 | $12.59 | $12.51 | $12.54 | $12.54 | 21,592 |
2023-02-28 | $12.48 | $12.48 | $12.39 | $12.45 | $12.45 | 12,643 |
2023-02-27 | $12.40 | $12.51 | $12.36 | $12.47 | $12.47 | 19,350 |
2023-02-24 | $12.56 | $12.59 | $12.46 | $12.49 | $12.49 | 43,413 |
2023-02-23 | $12.36 | $12.55 | $12.36 | $12.43 | $12.43 | 36,188 |
2023-02-22 | $12.40 | $12.50 | $12.39 | $12.47 | $12.47 | 29,754 |
2023-02-21 | $12.25 | $12.45 | $12.25 | $12.41 | $12.41 | 46,059 |
2023-02-17 | $12.20 | $12.23 | $12.17 | $12.17 | $12.17 | 12,743 |
2023-02-16 | $12.10 | $12.16 | $12.05 | $12.14 | $12.14 | 15,028 |
2023-02-15 | $12.14 | $12.14 | $12.01 | $12.01 | $12.01 | 26,267 |
2023-02-14 | $12.05 | $12.11 | $11.93 | $12.05 | $12.05 | 11,599 |
2023-02-13 | $12.08 | $12.09 | $11.98 | $11.99 | $11.99 | 35,217 |
2023-02-10 | $12.18 | $12.21 | $12.09 | $12.10 | $12.10 | 38,481 |
2023-02-09 | $11.91 | $12.14 | $11.91 | $12.14 | $12.14 | 82,962 |
2023-02-08 | $11.99 | $12.00 | $11.90 | $11.98 | $11.98 | 63,242 |
2023-02-07 | $12.07 | $12.08 | $11.89 | $11.91 | $11.91 | 47,533 |
2023-02-06 | $12.07 | $12.10 | $12.01 | $12.02 | $12.02 | 19,931 |
2023-02-03 | $12.04 | $12.04 | $11.92 | $11.98 | $11.98 | 37,723 |
2023-02-02 | $11.89 | $11.98 | $11.86 | $11.92 | $11.92 | 96,462 |
2023-02-01 | $12.08 | $12.14 | $11.90 | $11.99 | $11.99 | 58,732 |
2023-01-31 | $12.20 | $12.20 | $12.02 | $12.02 | $12.02 | 77,518 |
2023-01-30 | $12.15 | $12.19 | $12.10 | $12.19 | $12.19 | 35,064 |
2023-01-27 | $12.13 | $12.14 | $12.05 | $12.11 | $12.11 | 57,536 |
2023-01-26 | $12.20 | $12.25 | $12.13 | $12.15 | $12.15 | 130,382 |
2023-01-25 | $12.33 | $12.38 | $12.23 | $12.24 | $12.24 | 20,365 |
2023-01-24 | $12.30 | $12.38 | $12.25 | $12.28 | $12.28 | 93,635 |
2023-01-23 | $12.38 | $12.42 | $12.24 | $12.29 | $12.29 | 92,878 |
2023-01-20 | $12.62 | $12.62 | $12.40 | $12.41 | $12.41 | 158,312 |
2023-01-19 | $12.65 | $12.68 | $12.55 | $12.61 | $12.61 | 266,624 |
2023-01-18 | $12.34 | $12.50 | $12.26 | $12.50 | $12.50 | 98,480 |
2023-01-17 | $12.27 | $12.30 | $12.24 | $12.30 | $12.30 | 52,444 |
2023-01-13 | $12.43 | $12.43 | $12.21 | $12.22 | $12.22 | 89,389 |
2023-01-12 | $12.29 | $12.38 | $12.23 | $12.28 | $12.28 | 204,622 |
2023-01-11 | $12.45 | $12.46 | $12.34 | $12.34 | $12.34 | 96,837 |
2023-01-10 | $12.59 | $12.64 | $12.51 | $12.52 | $12.52 | 71,537 |
2023-01-09 | $12.52 | $12.60 | $12.44 | $12.59 | $12.59 | 118,126 |
2023-01-06 | $12.74 | $12.86 | $12.52 | $12.55 | $12.55 | 137,661 |
2023-01-05 | $12.79 | $12.93 | $12.79 | $12.89 | $12.89 | 125,988 |
2023-01-04 | $12.88 | $12.88 | $12.66 | $12.74 | $12.74 | 150,699 |
2023-01-03 | $12.88 | $13.05 | $12.81 | $12.94 | $12.94 | 97,956 |
2022-12-30 | $13.02 | $13.09 | $12.96 | $12.98 | $12.98 | 56,754 |
2022-12-29 | $13.05 | $13.10 | $12.90 | $12.93 | $12.93 | 175,770 |
2022-12-28 | $13.00 | $13.13 | $12.98 | $13.13 | $13.13 | 31,088 |
2022-12-27 | $12.98 | $13.08 | $12.98 | $13.02 | $13.02 | 31,967 |
2022-12-23 | $13.16 | $13.19 | $13.02 | $13.02 | $13.02 | 23,768 |
2022-12-22 | $13.11 | $13.31 | $13.11 | $13.11 | $13.11 | 47,555 |
2022-12-21 | $13.10 | $13.11 | $12.99 | $13.03 | $12.98 | 353,363 |
2022-12-20 | $13.27 | $13.27 | $13.16 | $13.24 | $13.19 | 39,196 |
2022-12-19 | $13.17 | $13.33 | $13.15 | $13.26 | $13.21 | 46,360 |
2022-12-16 | $13.20 | $13.29 | $13.13 | $13.17 | $13.12 | 87,323 |
2022-12-15 | $13.00 | $13.10 | $12.94 | $13.03 | $12.98 | 63,852 |
2022-12-14 | $12.62 | $12.83 | $12.57 | $12.77 | $12.72 | 15,042 |
2022-12-13 | $12.37 | $12.74 | $12.35 | $12.65 | $12.60 | 76,498 |
2022-12-12 | $12.85 | $12.92 | $12.72 | $12.72 | $12.67 | 30,554 |
2022-12-09 | $12.82 | $12.89 | $12.79 | $12.89 | $12.84 | 35,451 |
2022-12-08 | $12.84 | $12.88 | $12.76 | $12.85 | $12.80 | 129,967 |
2022-12-07 | $12.88 | $12.92 | $12.78 | $12.90 | $12.85 | 31,776 |
2022-12-06 | $12.74 | $12.92 | $12.70 | $12.83 | $12.78 | 157,939 |
2022-12-05 | $12.47 | $12.76 | $12.47 | $12.72 | $12.67 | 190,129 |
2022-12-02 | $12.48 | $12.51 | $12.40 | $12.41 | $12.36 | 24,205 |
2022-12-01 | $12.31 | $12.44 | $12.31 | $12.36 | $12.31 | 23,386 |
2022-11-30 | $12.55 | $12.73 | $12.32 | $12.33 | $12.28 | 64,315 |
2022-11-29 | $12.62 | $12.69 | $12.55 | $12.58 | $12.53 | 23,471 |
2022-11-28 | $12.47 | $12.67 | $12.47 | $12.66 | $12.61 | 521,683 |
2022-11-25 | $12.49 | $12.49 | $12.40 | $12.40 | $12.35 | 21,020 |
2022-11-23 | $12.52 | $12.52 | $12.46 | $12.46 | $12.41 | 31,835 |
2022-11-22 | $12.59 | $12.60 | $12.50 | $12.52 | $12.47 | 34,852 |
2022-11-21 | $12.67 | $12.70 | $12.61 | $12.62 | $12.57 | 34,517 |
2022-11-18 | $12.60 | $12.74 | $12.58 | $12.67 | $12.62 | 13,260 |
2022-11-17 | $12.84 | $12.87 | $12.73 | $12.73 | $12.68 | 20,709 |
2022-11-16 | $12.62 | $12.69 | $12.62 | $12.65 | $12.60 | 11,500 |
2022-11-15 | $12.48 | $12.68 | $12.45 | $12.60 | $12.55 | 10,119 |
2022-11-14 | $12.47 | $12.66 | $12.47 | $12.66 | $12.61 | 51,641 |
2022-11-11 | $12.44 | $12.51 | $12.38 | $12.44 | $12.39 | 46,281 |
2022-11-10 | $12.83 | $12.87 | $12.50 | $12.50 | $12.45 | 116,244 |
2022-11-09 | $13.14 | $13.28 | $13.11 | $13.26 | $13.21 | 38,022 |
2022-11-08 | $13.10 | $13.13 | $12.94 | $13.02 | $12.97 | 77,088 |
2022-11-07 | $13.15 | $13.20 | $13.07 | $13.08 | $13.03 | 111,529 |
2022-11-04 | $13.26 | $13.38 | $13.14 | $13.21 | $13.16 | 47,344 |
2022-11-03 | $13.49 | $13.54 | $13.35 | $13.44 | $13.39 | 310,149 |
2022-11-02 | $13.08 | $13.31 | $12.96 | $13.31 | $13.26 | 59,817 |
2022-11-01 | $13.00 | $13.12 | $12.97 | $13.07 | $13.02 | 30,113 |
2022-10-31 | $13.10 | $13.12 | $13.06 | $13.12 | $13.07 | 35,062 |
2022-10-28 | $13.31 | $13.35 | $13.02 | $13.05 | $13.05 | 205,861 |
2022-10-27 | $13.40 | $13.40 | $13.22 | $13.38 | $13.38 | 124,415 |
2022-10-26 | $13.53 | $13.53 | $13.31 | $13.45 | $13.45 | 119,040 |
2022-10-25 | $13.79 | $13.80 | $13.51 | $13.53 | $13.53 | 105,719 |
2022-10-24 | $13.85 | $13.89 | $13.73 | $13.79 | $13.79 | 517,135 |
2022-10-21 | $14.26 | $14.30 | $13.91 | $13.94 | $13.94 | 89,553 |
2022-10-20 | $14.07 | $14.28 | $13.94 | $14.26 | $14.26 | 78,752 |
2022-10-19 | $13.91 | $14.13 | $13.86 | $14.06 | $14.06 | 122,161 |
2022-10-18 | $13.68 | $13.94 | $13.67 | $13.83 | $13.83 | 189,002 |
2022-10-17 | $14.09 | $14.09 | $13.95 | $14.04 | $14.04 | 117,898 |
2022-10-14 | $14.05 | $14.44 | $13.90 | $14.42 | $14.42 | 292,738 |
2022-10-13 | $14.96 | $15.00 | $14.11 | $14.17 | $14.17 | 253,092 |
2022-10-12 | $14.60 | $14.67 | $14.51 | $14.66 | $14.66 | 76,628 |
2022-10-11 | $14.56 | $14.66 | $14.40 | $14.59 | $14.59 | 208,767 |
2022-10-10 | $14.34 | $14.51 | $14.26 | $14.46 | $14.46 | 106,548 |
2022-10-07 | $14.19 | $14.44 | $14.19 | $14.37 | $14.37 | 65,074 |
2022-10-06 | $13.91 | $14.06 | $13.83 | $14.03 | $14.03 | 200,340 |
2022-10-05 | $13.86 | $13.98 | $13.75 | $13.83 | $13.83 | 62,168 |
2022-10-04 | $13.95 | $13.95 | $13.68 | $13.68 | $13.68 | 182,139 |
2022-10-03 | $14.42 | $14.55 | $14.11 | $14.20 | $14.20 | 158,763 |
2022-09-30 | $14.48 | $14.58 | $14.29 | $14.52 | $14.52 | 107,031 |
2022-09-29 | $14.41 | $14.60 | $14.38 | $14.47 | $14.47 | 111,639 |
2022-09-28 | $14.44 | $14.52 | $14.17 | $14.25 | $14.25 | 193,471 |
2022-09-27 | $14.28 | $14.61 | $14.22 | $14.52 | $14.52 | 101,338 |
2022-09-26 | $14.25 | $14.50 | $14.21 | $14.43 | $14.43 | 62,141 |
2022-09-23 | $14.11 | $14.34 | $14.09 | $14.16 | $14.16 | 72,259 |
2022-09-22 | $13.73 | $13.96 | $13.73 | $13.95 | $13.95 | 95,199 |
2022-09-21 | $13.40 | $13.70 | $13.36 | $13.70 | $13.70 | 49,721 |
2022-09-20 | $13.36 | $13.55 | $13.36 | $13.45 | $13.45 | 114,910 |
2022-09-19 | $13.50 | $13.50 | $13.24 | $13.24 | $13.24 | 37,197 |
2022-09-16 | $13.40 | $13.49 | $13.34 | $13.35 | $13.35 | 105,481 |
2022-09-15 | $13.22 | $13.25 | $13.05 | $13.24 | $13.24 | 38,193 |
2022-09-14 | $13.07 | $13.26 | $13.07 | $13.19 | $13.19 | 74,682 |
2022-09-13 | $12.94 | $13.15 | $12.89 | $13.11 | $13.11 | 92,130 |
2022-09-12 | $12.69 | $12.72 | $12.63 | $12.67 | $12.67 | 39,983 |
2022-09-09 | $12.82 | $12.86 | $12.75 | $12.77 | $12.77 | 34,325 |
2022-09-08 | $13.12 | $13.18 | $12.91 | $12.92 | $12.92 | 145,930 |
2022-09-07 | $13.30 | $13.32 | $13.06 | $13.08 | $13.08 | 62,981 |
2022-09-06 | $13.30 | $13.43 | $13.27 | $13.32 | $13.32 | 49,311 |
2022-09-02 | $13.09 | $13.35 | $13.00 | $13.35 | $13.35 | 21,353 |
2022-09-01 | $13.28 | $13.45 | $13.20 | $13.20 | $13.20 | 62,712 |
2022-08-31 | $13.09 | $13.24 | $13.05 | $13.23 | $13.23 | 20,167 |
2022-08-30 | $13.00 | $13.19 | $12.98 | $13.13 | $13.13 | 78,837 |
2022-08-29 | $13.06 | $13.09 | $12.98 | $13.06 | $13.06 | 62,718 |
2022-08-26 | $12.55 | $12.93 | $12.55 | $12.93 | $12.93 | 33,640 |
2022-08-25 | $12.73 | $12.76 | $12.59 | $12.59 | $12.59 | 16,610 |
2022-08-24 | $12.80 | $12.80 | $12.72 | $12.77 | $12.77 | 17,777 |
2022-08-23 | $12.79 | $12.84 | $12.71 | $12.82 | $12.82 | 36,566 |
2022-08-22 | $12.66 | $12.78 | $12.65 | $12.76 | $12.76 | 191,117 |
2022-08-19 | $12.40 | $12.50 | $12.40 | $12.49 | $12.49 | 51,380 |
2022-08-18 | $12.25 | $12.31 | $12.25 | $12.28 | $12.28 | 14,438 |
2022-08-17 | $12.31 | $12.35 | $12.23 | $12.28 | $12.28 | 42,602 |
2022-08-16 | $12.28 | $12.28 | $12.15 | $12.20 | $12.20 | 44,027 |
2022-08-15 | $12.39 | $12.39 | $12.22 | $12.25 | $12.25 | 24,295 |
2022-08-12 | $12.40 | $12.43 | $12.28 | $12.29 | $12.29 | 88,652 |
2022-08-11 | $12.47 | $12.50 | $12.38 | $12.48 | $12.48 | 74,974 |
2022-08-10 | $12.59 | $12.60 | $12.52 | $12.55 | $12.55 | 164,218 |
2022-08-09 | $12.82 | $12.86 | $12.80 | $12.81 | $12.81 | 14,174 |
2022-08-08 | $12.74 | $12.85 | $12.72 | $12.83 | $12.83 | 20,388 |
2022-08-05 | $12.93 | $12.94 | $12.82 | $12.82 | $12.82 | 22,569 |
2022-08-04 | $12.87 | $12.94 | $12.87 | $12.91 | $12.91 | 17,929 |
2022-08-03 | $12.97 | $13.00 | $12.86 | $12.89 | $12.89 | 51,540 |
2022-08-02 | $13.00 | $13.08 | $12.92 | $13.07 | $13.07 | 74,250 |
2022-08-01 | $12.89 | $12.94 | $12.86 | $12.90 | $12.90 | 57,396 |
2022-07-29 | $12.90 | $12.91 | $12.77 | $12.80 | $12.80 | 83,822 |
2022-07-28 | $13.08 | $13.20 | $12.93 | $12.94 | $12.94 | 42,445 |
2022-07-27 | $13.26 | $13.27 | $13.08 | $13.15 | $13.15 | 20,402 |
2022-07-26 | $13.19 | $13.32 | $13.16 | $13.30 | $13.30 | 52,800 |
2022-07-25 | $13.20 | $13.24 | $13.12 | $13.16 | $13.16 | 130,396 |
2022-07-22 | $13.13 | $13.31 | $13.08 | $13.24 | $13.24 | 32,740 |
2022-07-21 | $13.30 | $13.35 | $13.16 | $13.16 | $13.16 | 27,147 |
2022-07-20 | $13.29 | $13.37 | $13.21 | $13.26 | $13.26 | 157,193 |
2022-07-19 | $13.59 | $13.59 | $13.27 | $13.29 | $13.29 | 270,656 |
2022-07-18 | $13.47 | $13.74 | $13.43 | $13.72 | $13.72 | 92,483 |
2022-07-15 | $13.78 | $13.88 | $13.60 | $13.62 | $13.62 | 676,204 |
2022-07-14 | $14.12 | $14.21 | $14.00 | $14.03 | $14.03 | 610,786 |
2022-07-13 | $13.91 | $14.00 | $13.77 | $13.84 | $13.84 | 385,381 |
2022-07-12 | $13.61 | $13.78 | $13.54 | $13.74 | $13.74 | 76,138 |
2022-07-11 | $13.64 | $13.69 | $13.60 | $13.67 | $13.67 | 26,502 |
2022-07-08 | $13.53 | $13.65 | $13.50 | $13.57 | $13.57 | 42,809 |
2022-07-07 | $13.59 | $13.59 | $13.51 | $13.55 | $13.55 | 107,495 |
2022-07-06 | $13.72 | $13.81 | $13.62 | $13.69 | $13.69 | 72,073 |
2022-07-05 | $13.90 | $13.98 | $13.69 | $13.69 | $13.69 | 76,015 |
2022-07-01 | $13.91 | $13.94 | $13.61 | $13.65 | $13.65 | 48,781 |
2022-06-30 | $13.93 | $14.06 | $13.74 | $13.83 | $13.83 | 202,549 |
2022-06-29 | $13.68 | $13.79 | $13.65 | $13.75 | $13.75 | 55,614 |
2022-06-28 | $13.42 | $13.67 | $13.27 | $13.67 | $13.67 | 149,103 |
2022-06-27 | $13.37 | $13.54 | $13.37 | $13.51 | $13.51 | 108,350 |
2022-06-24 | $13.84 | $13.84 | $13.43 | $13.43 | $13.43 | 83,387 |
2022-06-23 | $13.96 | $14.10 | $13.89 | $13.94 | $13.94 | 21,906 |
2022-06-22 | $14.20 | $14.20 | $13.84 | $13.97 | $13.97 | 18,387 |
2022-06-21 | $13.97 | $14.03 | $13.92 | $14.00 | $14.00 | 570,124 |
2022-06-17 | $14.25 | $14.40 | $14.14 | $14.25 | $14.25 | 104,115 |
2022-06-16 | $14.22 | $14.44 | $14.22 | $14.35 | $14.35 | 150,050 |
2022-06-15 | $13.96 | $14.14 | $13.74 | $13.94 | $13.94 | 54,541 |
2022-06-14 | $13.97 | $14.18 | $13.91 | $14.11 | $14.11 | 46,939 |
2022-06-13 | $13.83 | $14.09 | $13.83 | $14.04 | $14.04 | 130,037 |
2022-06-10 | $13.31 | $13.54 | $13.31 | $13.53 | $13.53 | 91,979 |
2022-06-09 | $12.82 | $13.11 | $12.80 | $13.11 | $13.11 | 212,294 |
2022-06-08 | $12.65 | $12.80 | $12.61 | $12.76 | $12.76 | 31,641 |
2022-06-07 | $12.77 | $12.77 | $12.55 | $12.56 | $12.56 | 9,960 |
2022-06-06 | $12.60 | $12.67 | $12.50 | $12.67 | $12.67 | 37,097 |
2022-06-03 | $12.62 | $12.70 | $12.61 | $12.68 | $12.68 | 13,343 |
2022-06-02 | $12.67 | $12.78 | $12.50 | $12.50 | $12.50 | 22,325 |
2022-06-01 | $12.54 | $12.82 | $12.54 | $12.72 | $12.72 | 40,260 |
2022-05-31 | $12.59 | $12.66 | $12.47 | $12.54 | $12.54 | 113,679 |
2022-05-27 | $12.62 | $12.62 | $12.49 | $12.49 | $12.49 | 25,156 |
2022-05-26 | $12.90 | $12.90 | $12.69 | $12.74 | $12.74 | 56,579 |
2022-05-25 | $13.06 | $13.11 | $12.94 | $12.98 | $12.98 | 44,248 |
2022-05-24 | $13.18 | $13.35 | $13.07 | $13.11 | $13.11 | 53,637 |
2022-05-23 | $13.28 | $13.29 | $13.00 | $13.06 | $13.06 | 154,363 |
2022-05-20 | $13.34 | $13.68 | $13.32 | $13.42 | $13.42 | 48,844 |
2022-05-19 | $13.49 | $13.50 | $13.37 | $13.46 | $13.46 | 133,650 |
2022-05-18 | $13.09 | $13.39 | $13.09 | $13.34 | $13.34 | 74,716 |
2022-05-17 | $13.08 | $13.19 | $13.00 | $13.02 | $13.02 | 102,528 |
2022-05-16 | $13.25 | $13.40 | $13.23 | $13.33 | $13.33 | 42,765 |
2022-05-13 | $13.34 | $13.37 | $13.18 | $13.25 | $13.25 | 106,473 |
2022-05-12 | $13.58 | $13.75 | $13.46 | $13.52 | $13.52 | 35,872 |
2022-05-11 | $13.40 | $13.48 | $13.14 | $13.48 | $13.48 | 70,245 |
2022-05-10 | $13.12 | $13.51 | $13.03 | $13.36 | $13.36 | 72,077 |
2022-05-09 | $13.02 | $13.27 | $12.96 | $13.25 | $13.25 | 203,618 |
2022-05-06 | $12.75 | $12.99 | $12.75 | $12.84 | $12.84 | 183,877 |
2022-05-05 | $12.46 | $12.80 | $12.45 | $12.68 | $12.68 | 78,907 |
2022-05-04 | $12.62 | $12.73 | $12.33 | $12.35 | $12.35 | 138,863 |
2022-05-03 | $12.70 | $12.76 | $12.58 | $12.67 | $12.67 | 41,144 |
2022-05-02 | $12.71 | $13.05 | $12.71 | $12.82 | $12.82 | 89,607 |
2022-04-29 | $12.39 | $12.77 | $12.35 | $12.77 | $12.77 | 36,294 |
2022-04-28 | $12.41 | $12.53 | $12.27 | $12.32 | $12.32 | 26,608 |
2022-04-27 | $12.50 | $12.52 | $12.37 | $12.51 | $12.51 | 61,247 |
2022-04-26 | $12.34 | $12.56 | $12.29 | $12.54 | $12.54 | 159,497 |
2022-04-25 | $12.37 | $12.50 | $12.24 | $12.26 | $12.26 | 678,077 |
2022-04-22 | $12.02 | $12.26 | $12.02 | $12.26 | $12.26 | 71,377 |
2022-04-21 | $11.72 | $11.95 | $11.67 | $11.95 | $11.95 | 43,095 |
2022-04-20 | $11.85 | $11.85 | $11.72 | $11.79 | $11.79 | 43,482 |
2022-04-19 | $12.02 | $12.02 | $11.88 | $11.90 | $11.90 | 62,542 |
2022-04-18 | $12.21 | $12.21 | $12.04 | $12.11 | $12.11 | 35,155 |
2022-04-14 | $12.04 | $12.13 | $11.98 | $12.13 | $12.13 | 38,254 |
2022-04-13 | $12.17 | $12.17 | $12.02 | $12.02 | $12.02 | 84,606 |
2022-04-12 | $11.91 | $12.12 | $11.90 | $12.09 | $12.09 | 46,034 |
2022-04-11 | $11.90 | $11.99 | $11.88 | $11.97 | $11.97 | 57,625 |
2022-04-08 | $11.97 | $11.97 | $11.85 | $11.90 | $11.90 | 56,265 |
2022-04-07 | $11.91 | $12.10 | $11.91 | $11.97 | $11.97 | 45,743 |
2022-04-06 | $11.96 | $11.97 | $11.89 | $11.93 | $11.93 | 49,224 |
2022-04-05 | $11.78 | $11.88 | $11.75 | $11.87 | $11.87 | 27,403 |
2022-04-04 | $11.81 | $11.81 | $11.73 | $11.77 | $11.77 | 11,703 |
2022-04-01 | $11.72 | $11.81 | $11.72 | $11.74 | $11.74 | 53,505 |
2022-03-31 | $11.58 | $11.79 | $11.56 | $11.79 | $11.79 | 36,868 |
2022-03-30 | $11.48 | $11.63 | $11.48 | $11.57 | $11.57 | 7,376 |
2022-03-29 | $11.50 | $11.56 | $11.44 | $11.47 | $11.47 | 71,449 |
2022-03-28 | $11.72 | $11.75 | $11.65 | $11.65 | $11.65 | 46,453 |
2022-03-25 | $11.72 | $11.73 | $11.66 | $11.67 | $11.67 | 12,361 |
2022-03-24 | $11.81 | $11.88 | $11.78 | $11.78 | $11.78 | 31,346 |
2022-03-23 | $11.78 | $11.88 | $11.76 | $11.88 | $11.88 | 37,293 |
2022-03-22 | $11.71 | $11.71 | $11.62 | $11.69 | $11.69 | 56,617 |
2022-03-21 | $11.79 | $11.88 | $11.78 | $11.84 | $11.84 | 127,835 |
2022-03-18 | $11.94 | $11.94 | $11.78 | $11.80 | $11.80 | 32,933 |
2022-03-17 | $12.10 | $12.10 | $11.87 | $11.87 | $11.87 | 60,791 |
2022-03-16 | $12.20 | $12.23 | $11.99 | $12.01 | $12.01 | 289,896 |
2022-03-15 | $12.43 | $12.44 | $12.30 | $12.33 | $12.33 | 60,502 |
2022-03-14 | $12.43 | $12.52 | $12.30 | $12.49 | $12.49 | 48,375 |
2022-03-11 | $12.35 | $12.59 | $12.32 | $12.56 | $12.56 | 269,151 |
2022-03-10 | $12.59 | $12.64 | $12.45 | $12.49 | $12.49 | 132,410 |
2022-03-09 | $12.47 | $12.51 | $12.31 | $12.42 | $12.42 | 76,378 |
2022-03-08 | $12.76 | $12.90 | $12.52 | $12.82 | $12.82 | 93,358 |
2022-03-07 | $12.46 | $12.79 | $12.45 | $12.79 | $12.79 | 79,089 |
2022-03-04 | $12.35 | $12.46 | $12.33 | $12.33 | $12.33 | 51,828 |
2022-03-03 | $12.03 | $12.19 | $12.03 | $12.15 | $12.15 | 14,807 |
2022-03-02 | $12.36 | $12.36 | $12.07 | $12.11 | $12.11 | 36,410 |
2022-03-01 | $12.11 | $12.45 | $12.09 | $12.40 | $12.40 | 49,341 |
2022-02-28 | $12.09 | $12.12 | $11.96 | $12.03 | $12.03 | 43,146 |
2022-02-25 | $12.12 | $12.15 | $11.85 | $11.85 | $11.85 | 39,022 |
2022-02-24 | $12.61 | $12.61 | $12.17 | $12.21 | $12.21 | 86,924 |
2022-02-23 | $11.91 | $12.19 | $11.88 | $12.18 | $12.18 | 16,617 |
2022-02-22 | $11.94 | $12.05 | $11.86 | $11.96 | $11.96 | 31,208 |
2022-02-18 | $11.85 | $11.92 | $11.81 | $11.90 | $11.90 | 17,325 |
2022-02-17 | $11.67 | $11.89 | $11.67 | $11.87 | $11.87 | 23,501 |
2022-02-16 | $11.66 | $11.68 | $11.59 | $11.62 | $11.62 | 8,460 |
2022-02-15 | $11.70 | $11.70 | $11.60 | $11.65 | $11.65 | 5,226 |
2022-02-14 | $11.68 | $11.85 | $11.68 | $11.80 | $11.80 | 14,394 |
2022-02-11 | $11.54 | $11.72 | $11.46 | $11.68 | $11.68 | 23,369 |
2022-02-10 | $11.38 | $11.54 | $11.33 | $11.53 | $11.53 | 27,192 |
2022-02-09 | $11.42 | $11.42 | $11.36 | $11.40 | $11.40 | 21,737 |
2022-02-08 | $11.55 | $11.59 | $11.50 | $11.52 | $11.52 | 52,577 |
2022-02-07 | $11.63 | $11.66 | $11.54 | $11.63 | $11.63 | 22,449 |
2022-02-04 | $11.67 | $11.76 | $11.54 | $11.62 | $11.62 | 23,265 |
2022-02-03 | $11.64 | $11.72 | $11.58 | $11.72 | $11.72 | 54,524 |
2022-02-02 | $11.66 | $11.68 | $11.56 | $11.56 | $11.56 | 35,317 |
2022-02-01 | $11.82 | $11.82 | $11.64 | $11.66 | $11.66 | 57,976 |
2022-01-31 | $12.02 | $12.05 | $11.78 | $11.81 | $11.81 | 46,758 |
2022-01-28 | $12.23 | $12.32 | $11.93 | $11.93 | $11.93 | 80,467 |
2022-01-27 | $12.04 | $12.27 | $11.92 | $12.23 | $12.23 | 203,793 |
2022-01-26 | $11.91 | $12.21 | $11.88 | $12.13 | $12.13 | 62,000 |
2022-01-25 | $12.29 | $12.44 | $12.02 | $12.13 | $12.13 | 11,784 |
2022-01-24 | $12.27 | $12.59 | $12.10 | $12.10 | $12.10 | 81,706 |
2022-01-21 | $11.97 | $12.15 | $11.91 | $12.12 | $12.12 | 13,297 |
2022-01-20 | $11.82 | $11.92 | $11.67 | $11.92 | $11.92 | 15,517 |
2022-01-19 | $11.56 | $11.84 | $11.56 | $11.84 | $11.84 | 11,836 |
2022-01-18 | $11.66 | $11.71 | $11.63 | $11.67 | $11.67 | 7,361 |
2022-01-14 | $11.51 | $11.54 | $11.45 | $11.45 | $11.45 | 11,927 |
2022-01-13 | $11.25 | $11.38 | $11.25 | $11.38 | $11.38 | 5,489 |
2022-01-12 | $11.28 | $11.34 | $11.28 | $11.31 | $11.31 | 9,673 |
2022-01-11 | $11.47 | $11.47 | $11.33 | $11.33 | $11.33 | 5,722 |
2022-01-10 | $11.54 | $11.54 | $11.43 | $11.43 | $11.43 | 6,105 |
2022-01-07 | $11.38 | $11.39 | $11.36 | $11.36 | $11.36 | 6,675 |
2022-01-06 | $11.45 | $11.55 | $11.41 | $11.42 | $11.42 | 453,769 |
2022-01-05 | $11.36 | $11.55 | $11.35 | $11.55 | $11.55 | 9,295 |
2022-01-04 | $11.38 | $11.38 | $11.33 | $11.35 | $11.35 | 7,315 |
2022-01-03 | $11.57 | $11.62 | $11.54 | $11.56 | $11.56 | 10,474 |
2021-12-31 | $11.65 | $11.65 | $11.60 | $11.65 | $11.65 | 114,593 |
2021-12-30 | $11.61 | $11.64 | $11.60 | $11.64 | $11.64 | 12,771 |
2021-12-29 | $11.62 | $11.65 | $11.61 | $11.63 | $11.63 | 31,405 |
2021-12-28 | $11.60 | $11.65 | $11.60 | $11.65 | $11.65 | 2,838 |
2021-12-27 | $11.74 | $11.77 | $11.66 | $11.66 | $11.66 | 2,463 |
2021-12-23 | $11.77 | $11.79 | $11.73 | $11.78 | $11.78 | 11,467 |
2021-12-22 | $11.91 | $11.92 | $11.84 | $11.84 | $11.84 | 79,065 |
2021-12-21 | $12.05 | $12.05 | $11.91 | $11.93 | $11.93 | 9,206 |
2021-12-20 | $12.14 | $12.28 | $12.14 | $12.16 | $12.16 | 29,690 |
2021-12-17 | $11.98 | $11.99 | $11.87 | $11.97 | $11.97 | 4,568 |
2021-12-16 | $11.80 | $11.80 | $11.72 | $11.77 | $11.77 | 261,903 |
2021-12-15 | $12.02 | $12.02 | $11.88 | $11.88 | $11.88 | 6,077 |
2021-12-14 | $12.02 | $12.02 | $11.95 | $11.95 | $11.95 | 8,926 |
2021-12-13 | $11.96 | $11.99 | $11.94 | $11.96 | $11.96 | 6,010 |
2021-12-10 | $11.86 | $11.90 | $11.85 | $11.88 | $11.88 | 3,438 |
2021-12-09 | $11.92 | $11.92 | $11.85 | $11.90 | $11.90 | 33,565 |
2021-12-08 | $11.84 | $11.85 | $11.82 | $11.85 | $11.85 | 14,041 |
2021-12-07 | $11.89 | $11.91 | $11.82 | $11.83 | $11.83 | 84,945 |
2021-12-06 | $12.14 | $12.14 | $11.95 | $12.05 | $12.05 | 48,516 |
2021-12-03 | $12.11 | $12.36 | $12.11 | $12.24 | $12.24 | 33,626 |
2021-12-02 | $12.42 | $12.42 | $12.05 | $12.13 | $12.13 | 83,528 |
2021-12-01 | $12.17 | $12.47 | $12.08 | $12.47 | $12.47 | 13,126 |
2021-11-30 | $12.14 | $12.34 | $12.14 | $12.34 | $12.34 | 96,502 |
2021-11-29 | $12.12 | $12.12 | $11.99 | $12.02 | $12.02 | 5,867 |
2021-11-26 | $12.05 | $12.18 | $12.04 | $12.09 | $12.09 | 36,644 |
2021-11-24 | $11.75 | $11.77 | $11.71 | $11.71 | $11.71 | 1,871 |
2021-11-23 | $11.82 | $11.83 | $11.75 | $11.75 | $11.75 | 7,851 |
2021-11-22 | $11.89 | $11.91 | $11.85 | $11.91 | $11.91 | 1,346 |
2021-11-19 | $11.95 | $11.98 | $11.95 | $11.97 | $11.97 | 21,242 |
2021-11-18 | $11.80 | $11.88 | $11.76 | $11.85 | $11.85 | 4,462 |
2021-11-17 | $11.70 | $11.81 | $11.70 | $11.79 | $11.79 | 1,858 |
2021-11-16 | $11.69 | $11.69 | $11.64 | $11.68 | $11.68 | 342 |
2021-11-15 | $11.64 | $11.68 | $11.64 | $11.67 | $11.67 | 4,169 |
2021-11-12 | $11.72 | $11.72 | $11.69 | $11.69 | $11.69 | 2,672 |
2021-11-11 | $11.74 | $11.74 | $11.70 | $11.72 | $11.72 | 1,837 |
2021-11-10 | $11.70 | $11.74 | $11.70 | $11.72 | $11.72 | 12,022 |
2021-11-09 | $11.76 | $11.77 | $11.71 | $11.73 | $11.73 | 804 |
2021-11-08 | $11.66 | $11.67 | $11.62 | $11.67 | $11.67 | 13,925 |
2021-11-05 | $11.71 | $11.71 | $11.61 | $11.70 | $11.70 | 11,677 |
2021-11-04 | $11.67 | $11.77 | $11.67 | $11.77 | $11.77 | 1,856 |
2021-11-03 | $11.69 | $11.72 | $11.63 | $11.65 | $11.65 | 24,306 |
2021-11-02 | $11.73 | $11.73 | $11.69 | $11.70 | $11.70 | 2,736 |
2021-11-01 | $11.69 | $11.76 | $11.69 | $11.72 | $11.72 | 1,167 |
2021-10-29 | $11.70 | $11.74 | $11.69 | $11.74 | $11.74 | 13,155 |
2021-10-28 | $11.75 | $11.76 | $11.70 | $11.70 | $11.70 | 23,855 |
2021-10-27 | $11.60 | $11.81 | $11.60 | $11.81 | $11.81 | 19,241 |
2021-10-26 | $11.54 | $11.56 | $11.50 | $11.56 | $11.56 | 10,880 |
2021-10-25 | $11.56 | $11.59 | $11.56 | $11.58 | $11.58 | 1,862 |
2021-10-22 | $11.66 | $11.68 | $11.59 | $11.59 | $11.59 | 1,888 |
2021-10-21 | $11.71 | $11.74 | $11.71 | $11.72 | $11.72 | 4,678 |
2021-10-20 | $11.77 | $11.81 | $11.70 | $11.70 | $11.70 | 1,777 |
2021-10-19 | $11.80 | $11.82 | $11.79 | $11.79 | $11.79 | 5,357 |
2021-10-18 | $11.91 | $11.91 | $11.87 | $11.89 | $11.89 | 6,422 |
2021-10-15 | $11.99 | $11.99 | $11.87 | $11.90 | $11.90 | 108,443 |
2021-10-14 | $12.08 | $12.08 | $12.06 | $12.06 | $12.06 | 1,734 |
2021-10-13 | $12.39 | $12.39 | $12.25 | $12.25 | $12.25 | 2,514 |
2021-10-12 | $12.20 | $12.21 | $12.20 | $12.21 | $12.21 | 6,546 |
2021-10-11 | $12.13 | $12.23 | $12.06 | $12.23 | $12.23 | 2,669 |
2021-10-08 | $12.14 | $12.14 | $12.12 | $12.12 | $12.12 | 1,354 |
2021-10-07 | $12.09 | $12.16 | $12.07 | $12.16 | $12.16 | 2,855 |
2021-10-06 | $12.43 | $12.43 | $12.24 | $12.24 | $12.24 | 627 |
2021-10-05 | $12.39 | $12.39 | $12.24 | $12.29 | $12.29 | 7,377 |
2021-10-04 | $12.31 | $12.45 | $12.27 | $12.42 | $12.42 | 7,691 |
2021-10-01 | $12.48 | $12.55 | $12.26 | $12.32 | $12.32 | 11,918 |
2021-09-30 | $12.33 | $12.51 | $12.31 | $12.51 | $12.51 | 3,611 |
2021-09-29 | $12.31 | $12.34 | $12.31 | $12.34 | $12.34 | 1,795 |
2021-09-28 | $12.25 | $12.39 | $12.20 | $12.39 | $12.39 | 4,149 |
2021-09-27 | $12.24 | $12.24 | $12.16 | $12.20 | $12.20 | 13,023 |
2021-09-24 | $12.27 | $12.30 | $12.25 | $12.27 | $12.27 | 28,471 |
2021-09-23 | $12.32 | $12.32 | $12.28 | $12.30 | $12.30 | 2,269 |
2021-09-22 | $12.57 | $12.57 | $12.47 | $12.54 | $12.54 | 6,953 |
2021-09-21 | $12.62 | $12.72 | $12.61 | $12.69 | $12.69 | 9,473 |
2021-09-20 | $12.74 | $12.86 | $12.69 | $12.70 | $12.70 | 53,763 |
2021-09-17 | $12.42 | $12.48 | $12.36 | $12.46 | $12.46 | 3,896 |
2021-09-16 | $12.36 | $12.43 | $12.36 | $12.39 | $12.39 | 12,682 |
2021-09-15 | $12.50 | $12.50 | $12.37 | $12.38 | $12.38 | 3,689 |
2021-09-14 | $12.30 | $12.50 | $12.30 | $12.49 | $12.49 | 3,613 |
2021-09-13 | $12.40 | $12.41 | $12.35 | $12.36 | $12.36 | 2,134 |
2021-09-10 | $12.36 | $12.46 | $12.36 | $12.46 | $12.46 | 1,663 |
2021-09-09 | $12.30 | $12.35 | $12.27 | $12.35 | $12.35 | 1,953 |
2021-09-08 | $12.34 | $12.34 | $12.31 | $12.33 | $12.33 | 1,752 |
2021-09-07 | $12.24 | $12.33 | $12.24 | $12.33 | $12.33 | 1,778 |
2021-09-03 | $12.23 | $12.26 | $12.23 | $12.25 | $12.25 | 3,111 |
2021-09-02 | $12.21 | $12.22 | $12.20 | $12.22 | $12.22 | 1,300 |
2021-09-01 | $12.20 | $12.27 | $12.20 | $12.22 | $12.22 | 12,741 |
2021-08-31 | $12.23 | $12.25 | $12.18 | $12.23 | $12.23 | 9,137 |
2021-08-30 | $12.22 | $12.22 | $12.17 | $12.22 | $12.22 | 5,979 |
2021-08-27 | $12.18 | $12.18 | $12.13 | $12.13 | $12.13 | 1,706 |
2021-08-26 | $12.17 | $12.28 | $12.17 | $12.28 | $12.28 | 12,296 |
2021-08-25 | $12.23 | $12.23 | $12.17 | $12.21 | $12.21 | 7,209 |
2021-08-24 | $12.30 | $12.32 | $12.29 | $12.31 | $12.31 | 18,464 |
2021-08-23 | $12.34 | $12.36 | $12.32 | $12.36 | $12.36 | 24,676 |
2021-08-20 | $12.51 | $12.51 | $12.43 | $12.44 | $12.44 | 5,959 |
2021-08-19 | $12.50 | $12.56 | $12.46 | $12.51 | $12.51 | 15,389 |
2021-08-18 | $12.35 | $12.44 | $12.31 | $12.44 | $12.44 | 2,422 |
2021-08-17 | $12.34 | $12.40 | $12.28 | $12.32 | $12.32 | 19,319 |
2021-08-16 | $12.32 | $12.36 | $12.24 | $12.24 | $12.24 | 6,032 |
2021-08-13 | $12.20 | $12.27 | $12.19 | $12.24 | $12.24 | 11,660 |
2021-08-12 | $12.21 | $12.25 | $12.20 | $12.20 | $12.20 | 5,964 |
2021-08-11 | $12.26 | $12.30 | $12.20 | $12.20 | $12.20 | 19,978 |
2021-08-10 | $12.29 | $12.31 | $12.29 | $12.31 | $12.31 | 945 |
2021-08-09 | $12.39 | $12.39 | $12.32 | $12.35 | $12.35 | 6,249 |
2021-08-06 | $12.40 | $12.41 | $12.33 | $12.35 | $12.35 | 12,446 |
2021-08-05 | $12.56 | $12.57 | $12.51 | $12.52 | $12.52 | 5,807 |
2021-08-04 | $12.66 | $12.67 | $12.60 | $12.66 | $12.66 | 3,713 |
2021-08-03 | $12.65 | $12.77 | $12.60 | $12.60 | $12.60 | 9,575 |
2021-08-02 | $12.54 | $12.68 | $12.48 | $12.68 | $12.68 | 17,189 |
2021-07-30 | $12.53 | $12.65 | $12.53 | $12.63 | $12.63 | 32,952 |
2021-07-29 | $12.62 | $12.62 | $12.51 | $12.56 | $12.56 | 32,819 |
2021-07-28 | $12.60 | $12.72 | $12.60 | $12.67 | $12.67 | 2,934 |
2021-07-27 | $12.72 | $12.72 | $12.60 | $12.62 | $12.62 | 33,772 |
2021-07-26 | $12.66 | $12.70 | $12.64 | $12.65 | $12.65 | 3,979 |
2021-07-23 | $12.66 | $12.72 | $12.65 | $12.69 | $12.69 | 18,253 |
2021-07-22 | $12.71 | $12.81 | $12.71 | $12.77 | $12.77 | 52,998 |
2021-07-21 | $12.72 | $12.74 | $12.63 | $12.66 | $12.66 | 95,719 |
2021-07-20 | $13.14 | $13.14 | $12.77 | $12.82 | $12.82 | 115,372 |
2021-07-19 | $13.01 | $13.20 | $13.01 | $13.14 | $13.14 | 178,948 |
2021-07-16 | $12.70 | $12.80 | $12.70 | $12.79 | $12.79 | 1,848 |
2021-07-15 | $12.83 | $12.83 | $12.66 | $12.67 | $12.67 | 501,988 |
2021-07-14 | $12.65 | $12.82 | $12.65 | $12.72 | $12.72 | 23,354 |
2021-07-13 | $12.66 | $12.72 | $12.64 | $12.72 | $12.72 | 4,323 |
2021-07-12 | $12.79 | $12.79 | $12.61 | $12.61 | $12.61 | 4,345 |
2021-07-09 | $12.87 | $12.87 | $12.72 | $12.72 | $12.72 | 8,411 |
2021-07-08 | $13.06 | $13.06 | $12.95 | $13.04 | $13.04 | 11,517 |
2021-07-07 | $12.86 | $12.92 | $12.81 | $12.83 | $12.83 | 3,910 |
2021-07-06 | $12.83 | $12.91 | $12.83 | $12.84 | $12.84 | 7,173 |
2021-07-02 | $12.72 | $12.78 | $12.72 | $12.74 | $12.74 | 5,029 |
2021-07-01 | $12.84 | $12.84 | $12.75 | $12.77 | $12.77 | 2,881 |
2021-06-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 1,459 |
2021-06-29 | $12.76 | $12.86 | $12.76 | $12.86 | $12.86 | 2,433 |
2021-06-28 | $12.72 | $12.90 | $12.72 | $12.84 | $12.84 | 31,366 |
2021-06-25 | $12.83 | $12.83 | $12.72 | $12.72 | $12.72 | 29,652 |
2021-06-24 | $12.87 | $12.94 | $12.86 | $12.86 | $12.86 | 7,756 |
2021-06-23 | $12.92 | $12.97 | $12.92 | $12.96 | $12.96 | 4,204 |
2021-06-22 | $13.01 | $13.03 | $12.96 | $12.97 | $12.97 | 26,684 |
2021-06-21 | $13.19 | $13.21 | $12.99 | $12.99 | $12.99 | 11,185 |
2021-06-18 | $13.11 | $13.27 | $13.11 | $13.26 | $13.26 | 13,893 |
2021-06-17 | $12.84 | $13.06 | $12.84 | $13.02 | $13.02 | 28,533 |
2021-06-16 | $12.81 | $12.81 | $12.71 | $12.77 | $12.77 | 7,369 |
2021-06-15 | $12.74 | $12.79 | $12.70 | $12.74 | $12.74 | 21,951 |
2021-06-14 | $12.70 | $12.77 | $12.70 | $12.75 | $12.75 | 31,769 |
2021-06-11 | $12.69 | $12.70 | $12.67 | $12.67 | $12.67 | 3,328 |
2021-06-10 | $12.59 | $12.71 | $12.58 | $12.71 | $12.71 | 11,825 |
2021-06-09 | $12.58 | $12.63 | $12.58 | $12.63 | $12.63 | 3,916 |
2021-06-08 | $12.62 | $12.62 | $12.54 | $12.55 | $12.55 | 10,510 |
2021-06-07 | $12.51 | $12.57 | $12.51 | $12.57 | $12.57 | 26,580 |
2021-06-04 | $12.54 | $12.62 | $12.53 | $12.53 | $12.53 | 34,864 |
2021-06-03 | $12.60 | $12.60 | $12.52 | $12.56 | $12.56 | 13,664 |
2021-06-02 | $12.60 | $12.60 | $12.56 | $12.57 | $12.57 | 487,489 |
2021-06-01 | $12.62 | $12.63 | $12.62 | $12.62 | $12.62 | 2,166 |
2021-05-28 | $12.77 | $12.77 | $12.71 | $12.71 | $12.71 | 1,369 |
2021-05-27 | $12.78 | $12.79 | $12.72 | $12.74 | $12.74 | 14,631 |
2021-05-26 | $12.87 | $12.87 | $12.82 | $12.84 | $12.84 | 1,065 |
2021-05-25 | $12.72 | $12.86 | $12.72 | $12.86 | $12.86 | 839 |
2021-05-24 | $12.80 | $12.80 | $12.74 | $12.76 | $12.76 | 7,659 |
2021-05-21 | $12.82 | $12.85 | $12.80 | $12.85 | $12.85 | 18,693 |
2021-05-20 | $12.95 | $12.98 | $12.88 | $12.93 | $12.93 | 9,339 |
2021-05-19 | $13.06 | $13.16 | $13.00 | $13.00 | $13.00 | 2,930 |
2021-05-18 | $12.80 | $12.90 | $12.80 | $12.90 | $12.90 | 1,361 |
2021-05-17 | $12.87 | $12.87 | $12.80 | $12.80 | $12.80 | 882 |
2021-05-14 | $12.92 | $12.92 | $12.80 | $12.80 | $12.80 | 2,224 |
2021-05-13 | $13.24 | $13.24 | $12.95 | $13.00 | $13.00 | 2,813 |
2021-05-12 | $13.03 | $13.23 | $13.03 | $13.23 | $13.23 | 3,654 |
2021-05-11 | $12.96 | $13.06 | $12.96 | $13.00 | $13.00 | 13,384 |
2021-05-10 | $12.66 | $12.82 | $12.66 | $12.82 | $12.82 | 6,587 |
2021-05-07 | $12.97 | $12.97 | $12.77 | $12.77 | $12.77 | 2,614 |
2021-05-06 | $12.94 | $12.95 | $12.86 | $12.86 | $12.86 | 1,825 |
2021-05-05 | $12.97 | $13.01 | $12.97 | $13.01 | $13.01 | 5,026 |
2021-05-04 | $13.05 | $13.16 | $13.03 | $13.03 | $13.03 | 14,345 |
2021-05-03 | $13.01 | $13.07 | $13.00 | $13.07 | $13.07 | 2,907 |
2021-04-30 | $13.12 | $13.12 | $13.07 | $13.10 | $13.10 | 5,218 |
2021-04-29 | $13.07 | $13.10 | $12.99 | $13.01 | $13.01 | 16,876 |
2021-04-28 | $13.17 | $13.18 | $13.16 | $13.18 | $13.18 | 7,708 |
2021-04-27 | $13.28 | $13.29 | $13.21 | $13.21 | $13.21 | 2,303 |
2021-04-26 | $13.22 | $13.30 | $13.21 | $13.30 | $13.30 | 5,021 |
2021-04-23 | $13.50 | $13.50 | $13.29 | $13.34 | $13.34 | 4,533 |
2021-04-22 | $13.49 | $13.54 | $13.48 | $13.54 | $13.54 | 1,006 |
2021-04-21 | $13.63 | $13.67 | $13.45 | $13.45 | $13.45 | 6,821 |
2021-04-20 | $13.64 | $13.67 | $13.61 | $13.62 | $13.62 | 12,111 |
2021-04-19 | $13.45 | $13.47 | $13.45 | $13.47 | $13.47 | 2,664 |
2021-04-16 | $13.41 | $13.46 | $13.41 | $13.43 | $13.43 | 4,859 |
2021-04-15 | $13.50 | $13.61 | $13.50 | $13.51 | $13.51 | 14,548 |
2021-04-14 | $13.67 | $13.67 | $13.51 | $13.58 | $13.58 | 26,351 |
2021-04-13 | $13.69 | $13.69 | $13.60 | $13.62 | $13.62 | 17,316 |
2021-04-12 | $13.58 | $13.63 | $13.55 | $13.56 | $13.56 | 34,192 |
2021-04-09 | $13.64 | $13.68 | $13.61 | $13.61 | $13.61 | 5,366 |
2021-04-08 | $13.71 | $13.72 | $13.68 | $13.70 | $13.70 | 4,455 |
2021-04-07 | $13.74 | $13.74 | $13.72 | $13.72 | $13.72 | 1,006 |
2021-04-06 | $13.74 | $13.79 | $13.74 | $13.75 | $13.75 | 54,478 |
2021-04-05 | $13.77 | $13.81 | $13.71 | $13.76 | $13.76 | 18,753 |
2021-04-01 | $13.94 | $13.94 | $13.86 | $13.86 | $13.86 | 1,387 |
2021-03-31 | $14.03 | $14.06 | $13.98 | $14.06 | $14.06 | 4,879 |
2021-03-30 | $13.98 | $14.00 | $13.94 | $14.00 | $14.00 | 9,809 |
2021-03-29 | $14.03 | $14.15 | $13.96 | $14.03 | $14.03 | 14,750 |
2021-03-26 | $14.09 | $14.09 | $13.95 | $13.95 | $13.95 | 5,825 |
2021-03-25 | $14.46 | $14.46 | $14.18 | $14.19 | $14.19 | 15,878 |
2021-03-24 | $14.22 | $14.35 | $14.20 | $14.35 | $14.35 | 16,708 |
2021-03-23 | $14.31 | $14.43 | $14.26 | $14.40 | $14.40 | 15,629 |
2021-03-22 | $14.17 | $14.27 | $14.17 | $14.25 | $14.25 | 7,943 |
2021-03-19 | $14.02 | $14.17 | $14.02 | $14.15 | $14.15 | 13,435 |
2021-03-18 | $13.82 | $13.98 | $13.76 | $13.94 | $13.94 | 11,892 |
2021-03-17 | $13.96 | $14.01 | $13.92 | $13.92 | $13.92 | 8,632 |
2021-03-16 | $13.93 | $14.03 | $13.93 | $13.97 | $13.97 | 2,271 |
2021-03-15 | $13.80 | $13.98 | $13.80 | $13.88 | $13.88 | 1,896 |
2021-03-12 | $13.88 | $13.88 | $13.87 | $13.87 | $13.87 | 246 |
2021-03-11 | $14.03 | $14.03 | $13.91 | $14.00 | $14.00 | 15,884 |
2021-03-10 | $14.17 | $14.17 | $14.02 | $14.04 | $14.04 | 17,041 |
2021-03-09 | $14.26 | $14.26 | $14.16 | $14.25 | $14.25 | 2,956 |
2021-03-08 | $14.30 | $14.36 | $14.08 | $14.23 | $14.23 | 12,271 |
2021-03-05 | $14.46 | $14.79 | $14.43 | $14.43 | $14.43 | 2,176 |
2021-03-04 | $14.56 | $14.83 | $14.49 | $14.72 | $14.72 | 20,347 |
2021-03-03 | $14.42 | $14.51 | $14.38 | $14.51 | $14.51 | 9,085 |
2021-03-02 | $14.50 | $14.52 | $14.45 | $14.52 | $14.52 | 14,295 |
2021-03-01 | $14.57 | $14.57 | $14.42 | $14.51 | $14.51 | 110,809 |
2021-02-26 | $14.65 | $14.81 | $14.65 | $14.81 | $14.81 | 4,408 |
2021-02-25 | $14.26 | $14.61 | $14.26 | $14.61 | $14.61 | 6,715 |
2021-02-24 | $14.55 | $14.55 | $14.32 | $14.32 | $14.32 | 5,709 |
2021-02-23 | $14.72 | $14.75 | $14.62 | $14.62 | $14.62 | 6,929 |
2021-02-22 | $14.81 | $14.81 | $14.69 | $14.73 | $14.73 | 3,622 |
2021-02-19 | $14.88 | $14.88 | $14.84 | $14.87 | $14.87 | 12,606 |
2021-02-18 | $15.00 | $15.06 | $14.96 | $14.97 | $14.97 | 11,729 |
2021-02-17 | $14.99 | $14.99 | $14.92 | $14.92 | $14.92 | 4,274 |
2021-02-16 | $14.94 | $15.03 | $14.92 | $14.93 | $14.93 | 11,103 |
2021-02-12 | $15.23 | $15.23 | $15.07 | $15.07 | $15.07 | 4,750 |
2021-02-11 | $15.21 | $15.21 | $15.16 | $15.16 | $15.16 | 778 |
2021-02-10 | $15.11 | $15.19 | $15.10 | $15.19 | $15.19 | 4,033 |
2021-02-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 245 |
2021-02-08 | $15.26 | $15.30 | $15.22 | $15.22 | $15.22 | 5,772 |
2021-02-05 | $15.32 | $15.36 | $15.30 | $15.34 | $15.34 | 5,508 |
2021-02-04 | $15.61 | $15.61 | $15.36 | $15.36 | $15.36 | 180,818 |
2021-02-03 | $15.74 | $15.76 | $15.68 | $15.68 | $15.68 | 3,661 |
2021-02-02 | $15.86 | $15.86 | $15.66 | $15.71 | $15.71 | 11,600 |
2021-02-01 | $16.21 | $16.25 | $16.04 | $16.04 | $16.04 | 3,223 |
2021-01-29 | $16.03 | $16.38 | $16.03 | $16.31 | $16.31 | 24,591 |
2021-01-28 | $16.10 | $16.10 | $15.88 | $16.00 | $16.00 | 6,866 |
2021-01-27 | $16.11 | $16.32 | $16.10 | $16.29 | $16.29 | 72,895 |
2021-01-26 | $15.84 | $15.85 | $15.79 | $15.85 | $15.85 | 2,763 |
2021-01-25 | $15.85 | $15.97 | $15.80 | $15.80 | $15.80 | 179,549 |
2021-01-22 | $15.74 | $15.79 | $15.71 | $15.72 | $15.72 | 3,492 |
2021-01-21 | $15.54 | $15.64 | $15.54 | $15.63 | $15.63 | 6,023 |
2021-01-20 | $15.54 | $15.57 | $15.48 | $15.52 | $15.52 | 7,708 |
2021-01-19 | $15.51 | $15.64 | $15.51 | $15.57 | $15.57 | 9,147 |
2021-01-15 | $15.61 | $15.64 | $15.58 | $15.63 | $15.63 | 3,844 |
2021-01-14 | $15.41 | $15.46 | $15.41 | $15.46 | $15.46 | 2,990 |
2021-01-13 | $15.47 | $15.51 | $15.44 | $15.45 | $15.45 | 10,352 |
2021-01-12 | $15.49 | $15.53 | $15.47 | $15.49 | $15.49 | 7,589 |
2021-01-11 | $15.67 | $15.67 | $15.57 | $15.57 | $15.57 | 12,519 |
2021-01-08 | $15.50 | $15.64 | $15.50 | $15.55 | $15.55 | 3,364 |
2021-01-07 | $15.53 | $15.58 | $15.47 | $15.57 | $15.57 | 5,109 |
2021-01-06 | $16.05 | $16.05 | $15.63 | $15.74 | $15.74 | 97,743 |
2021-01-05 | $16.28 | $16.28 | $16.18 | $16.22 | $16.22 | 3,275 |
2021-01-04 | $15.86 | $16.33 | $15.86 | $16.23 | $16.23 | 8,912 |
2020-12-31 | $16.17 | $16.17 | $15.96 | $15.96 | $15.96 | 14,031 |
2020-12-30 | $16.24 | $16.24 | $16.11 | $16.15 | $16.15 | 19,485 |
2020-12-29 | $16.09 | $16.24 | $16.09 | $16.24 | $16.24 | 19,027 |
2020-12-28 | $16.18 | $16.24 | $16.16 | $16.19 | $16.19 | 7,978 |
2020-12-24 | $16.40 | $16.40 | $16.32 | $16.32 | $16.32 | 3,267 |
2020-12-23 | $16.36 | $16.37 | $16.29 | $16.37 | $16.37 | 2,432 |
2020-12-22 | $16.48 | $16.53 | $16.45 | $16.52 | $16.52 | 8,538 |
2020-12-21 | $16.52 | $16.67 | $16.39 | $16.45 | $16.45 | 31,698 |
2020-12-18 | $16.36 | $16.59 | $16.36 | $16.49 | $16.49 | 15,033 |
2020-12-17 | $16.37 | $16.41 | $16.35 | $16.36 | $16.36 | 2,001 |
2020-12-16 | $16.48 | $16.50 | $16.45 | $16.46 | $16.46 | 28,531 |
2020-12-15 | $16.70 | $16.72 | $16.48 | $16.50 | $16.50 | 12,834 |
2020-12-14 | $16.38 | $16.74 | $16.38 | $16.73 | $16.73 | 11,917 |
2020-12-11 | $16.62 | $16.75 | $16.62 | $16.64 | $16.64 | 6,270 |
2020-12-10 | $16.54 | $16.59 | $16.51 | $16.51 | $16.51 | 20,132 |
2020-12-09 | $16.53 | $16.54 | $16.47 | $16.49 | $16.49 | 48,490 |
2020-12-08 | $16.52 | $16.52 | $16.41 | $16.42 | $16.42 | 8,085 |
2020-12-07 | $16.41 | $16.46 | $16.40 | $16.42 | $16.42 | 4,975 |
2020-12-04 | $16.49 | $16.49 | $16.30 | $16.32 | $16.32 | 13,796 |
2020-12-03 | $16.52 | $16.59 | $16.49 | $16.55 | $16.55 | 50,162 |
2020-12-02 | $16.72 | $16.72 | $16.57 | $16.57 | $16.57 | 14,827 |
2020-12-01 | $16.64 | $16.65 | $16.55 | $16.63 | $16.63 | 19,626 |
2020-11-30 | $16.72 | $16.89 | $16.71 | $16.89 | $16.89 | 14,920 |
2020-11-27 | $16.55 | $16.64 | $16.54 | $16.61 | $16.61 | 16,532 |
2020-11-25 | $16.54 | $16.69 | $16.54 | $16.55 | $16.55 | 36,952 |
2020-11-24 | $16.75 | $16.75 | $16.49 | $16.51 | $16.51 | 21,920 |
2020-11-23 | $16.99 | $17.02 | $16.89 | $16.95 | $16.95 | 12,760 |
2020-11-20 | $17.06 | $17.21 | $17.06 | $17.19 | $17.19 | 93,693 |
2020-11-19 | $17.12 | $17.23 | $17.02 | $17.02 | $17.02 | 11,609 |
2020-11-18 | $16.86 | $17.06 | $16.73 | $17.06 | $17.06 | 16,616 |
2020-11-17 | $17.08 | $17.08 | $16.84 | $16.88 | $16.88 | 12,157 |
2020-11-16 | $16.72 | $16.98 | $16.70 | $16.84 | $16.84 | 60,418 |
2020-11-13 | $17.32 | $17.33 | $17.10 | $17.14 | $17.14 | 119,628 |
2020-11-12 | $17.38 | $17.60 | $17.36 | $17.48 | $17.48 | 123,441 |
2020-11-11 | $17.10 | $17.29 | $17.10 | $17.21 | $17.21 | 101,949 |
2020-11-10 | $17.27 | $17.30 | $17.14 | $17.16 | $17.16 | 57,743 |
2020-11-09 | $17.43 | $17.43 | $16.86 | $17.25 | $17.25 | 86,721 |
2020-11-06 | $18.41 | $18.58 | $18.38 | $18.54 | $18.54 | 28,822 |
2020-11-05 | $18.48 | $18.53 | $18.28 | $18.40 | $18.40 | 118,982 |
2020-11-04 | $18.85 | $19.00 | $18.50 | $18.77 | $18.77 | 45,028 |
2020-11-03 | $18.84 | $18.84 | $18.62 | $18.72 | $18.72 | 44,294 |
2020-11-02 | $19.29 | $19.33 | $19.09 | $19.14 | $19.14 | 17,311 |
2020-10-30 | $19.54 | $19.80 | $19.52 | $19.52 | $19.52 | 94,364 |
2020-10-29 | $19.68 | $19.83 | $19.39 | $19.47 | $19.47 | 14,753 |
2020-10-28 | $19.46 | $19.71 | $19.45 | $19.69 | $19.69 | 58,703 |
2020-10-27 | $18.81 | $19.12 | $18.81 | $19.12 | $19.12 | 26,666 |
2020-10-26 | $18.57 | $18.96 | $18.57 | $18.79 | $18.79 | 48,060 |
2020-10-23 | $18.44 | $18.47 | $18.39 | $18.42 | $18.42 | 95,629 |
2020-10-22 | $18.65 | $18.65 | $18.44 | $18.47 | $18.47 | 6,613 |
2020-10-21 | $18.65 | $18.68 | $18.60 | $18.67 | $18.67 | 10,553 |
2020-10-20 | $18.61 | $18.64 | $18.45 | $18.61 | $18.61 | 29,661 |
2020-10-19 | $18.53 | $18.78 | $18.48 | $18.78 | $18.78 | 44,098 |
2020-10-16 | $18.40 | $18.51 | $18.37 | $18.48 | $18.48 | 31,851 |
2020-10-15 | $18.75 | $18.75 | $18.48 | $18.50 | $18.50 | 23,390 |
2020-10-14 | $18.36 | $18.58 | $18.35 | $18.58 | $18.58 | 18,843 |
2020-10-13 | $18.09 | $18.42 | $18.09 | $18.36 | $18.36 | 35,007 |
2020-10-12 | $18.16 | $18.24 | $18.03 | $18.07 | $18.07 | 84,048 |
2020-10-09 | $18.15 | $18.34 | $18.11 | $18.24 | $18.24 | 34,666 |
2020-10-08 | $18.39 | $18.40 | $18.26 | $18.27 | $18.27 | 27,183 |
2020-10-07 | $18.50 | $18.62 | $18.45 | $18.50 | $18.50 | 24,054 |
2020-10-06 | $18.45 | $18.81 | $18.35 | $18.76 | $18.76 | 36,426 |
2020-10-05 | $18.60 | $18.77 | $18.57 | $18.58 | $18.58 | 38,071 |
2020-10-02 | $19.33 | $19.33 | $18.78 | $18.84 | $18.84 | 60,145 |
2020-10-01 | $19.14 | $19.17 | $18.92 | $19.00 | $19.00 | 43,447 |
2020-09-30 | $19.15 | $19.30 | $19.02 | $19.14 | $19.14 | 46,064 |
2020-09-29 | $19.22 | $19.37 | $19.18 | $19.30 | $19.30 | 15,933 |
2020-09-28 | $19.36 | $19.36 | $19.01 | $19.15 | $19.15 | 52,238 |
2020-09-25 | $19.90 | $19.90 | $19.52 | $19.57 | $19.57 | 15,441 |
2020-09-24 | $19.94 | $20.05 | $19.57 | $19.83 | $19.83 | 41,846 |
2020-09-23 | $19.44 | $19.89 | $19.30 | $19.89 | $19.89 | 57,434 |
2020-09-22 | $19.45 | $19.55 | $19.24 | $19.40 | $19.40 | 25,483 |
2020-09-21 | $19.33 | $19.60 | $19.27 | $19.40 | $19.40 | 82,259 |
2020-09-18 | $18.78 | $18.92 | $18.75 | $18.91 | $18.91 | 24,602 |
2020-09-17 | $18.82 | $18.88 | $18.71 | $18.78 | $18.78 | 19,883 |
2020-09-16 | $18.66 | $18.66 | $18.39 | $18.56 | $18.56 | 20,562 |
2020-09-15 | $18.58 | $18.73 | $18.54 | $18.71 | $18.71 | 13,475 |
2020-09-14 | $18.74 | $18.78 | $18.51 | $18.60 | $18.60 | 19,673 |
2020-09-11 | $19.00 | $19.07 | $18.88 | $18.94 | $18.94 | 12,137 |
2020-09-10 | $18.62 | $18.99 | $18.62 | $18.99 | $18.99 | 17,175 |
2020-09-09 | $18.80 | $18.81 | $18.63 | $18.74 | $18.74 | 8,952 |
2020-09-08 | $18.70 | $18.99 | $18.70 | $18.94 | $18.94 | 22,228 |
2020-09-04 | $18.33 | $18.81 | $18.24 | $18.50 | $18.50 | 110,938 |
2020-09-03 | $18.15 | $18.65 | $18.02 | $18.55 | $18.55 | 116,322 |
2020-09-02 | $18.35 | $18.35 | $18.17 | $18.22 | $18.22 | 18,505 |
2020-09-01 | $18.55 | $18.59 | $18.50 | $18.50 | $18.50 | 29,215 |
2020-08-31 | $18.27 | $18.53 | $18.27 | $18.50 | $18.50 | 14,865 |
2020-08-28 | $18.30 | $18.47 | $18.26 | $18.30 | $18.30 | 8,927 |
2020-08-27 | $18.61 | $18.61 | $18.38 | $18.44 | $18.44 | 51,127 |
2020-08-26 | $18.66 | $18.76 | $18.66 | $18.71 | $18.71 | 24,267 |
2020-08-25 | $18.56 | $18.76 | $18.56 | $18.64 | $18.64 | 29,731 |
2020-08-24 | $18.99 | $19.03 | $18.72 | $18.72 | $18.72 | 27,970 |
2020-08-21 | $19.10 | $19.11 | $18.99 | $19.06 | $19.06 | 25,766 |
2020-08-20 | $19.11 | $19.23 | $19.00 | $19.03 | $19.03 | 11,031 |
2020-08-19 | $18.93 | $19.01 | $18.84 | $19.01 | $19.01 | 10,510 |
2020-08-18 | $18.87 | $18.98 | $18.83 | $18.95 | $18.95 | 58,344 |
2020-08-17 | $18.79 | $18.84 | $18.76 | $18.83 | $18.83 | 5,518 |
2020-08-14 | $18.82 | $18.82 | $18.65 | $18.73 | $18.73 | 1,558 |
2020-08-13 | $18.76 | $18.79 | $18.59 | $18.74 | $18.74 | 54,800 |
2020-08-12 | $18.41 | $18.70 | $18.41 | $18.60 | $18.60 | 50,825 |
2020-08-11 | $18.44 | $18.65 | $18.34 | $18.64 | $18.64 | 25,285 |
2020-08-10 | $18.80 | $18.80 | $18.65 | $18.72 | $18.72 | 121,991 |
2020-08-07 | $19.12 | $19.23 | $18.82 | $18.83 | $18.83 | 29,427 |
2020-08-06 | $19.22 | $19.22 | $19.09 | $19.11 | $19.11 | 27,251 |
2020-08-05 | $19.32 | $19.32 | $19.11 | $19.13 | $19.13 | 23,915 |
2020-08-04 | $19.39 | $19.46 | $19.35 | $19.37 | $19.37 | 10,415 |
2020-08-03 | $19.33 | $19.39 | $19.33 | $19.39 | $19.39 | 5,926 |
2020-07-31 | $19.27 | $19.63 | $19.27 | $19.42 | $19.42 | 27,466 |
2020-07-30 | $19.41 | $19.57 | $19.36 | $19.36 | $19.36 | 24,469 |
2020-07-29 | $19.40 | $19.43 | $19.07 | $19.07 | $19.07 | 38,487 |
2020-07-28 | $19.60 | $19.60 | $19.37 | $19.45 | $19.45 | 15,123 |
2020-07-27 | $19.43 | $19.69 | $19.43 | $19.48 | $19.48 | 123,258 |
2020-07-24 | $19.35 | $19.47 | $19.34 | $19.47 | $19.47 | 28,100 |
2020-07-23 | $19.30 | $19.44 | $19.24 | $19.34 | $19.34 | 18,942 |
2020-07-22 | $19.40 | $19.47 | $19.32 | $19.32 | $19.32 | 82,821 |
2020-07-21 | $19.57 | $19.57 | $19.34 | $19.42 | $19.42 | 428,834 |
2020-07-20 | $19.72 | $19.73 | $19.60 | $19.66 | $19.66 | 48,910 |
2020-07-17 | $19.45 | $19.68 | $19.42 | $19.61 | $19.61 | 46,550 |
2020-07-16 | $19.69 | $19.69 | $19.44 | $19.59 | $19.59 | 56,790 |
2020-07-15 | $19.57 | $19.69 | $19.45 | $19.48 | $19.48 | 263,786 |
2020-07-14 | $20.15 | $20.24 | $19.87 | $19.89 | $19.89 | 101,656 |
2020-07-13 | $19.74 | $20.11 | $19.69 | $20.06 | $20.06 | 347,197 |
2020-07-10 | $20.56 | $20.56 | $19.98 | $19.98 | $19.98 | 191,100 |
2020-07-09 | $20.15 | $20.67 | $20.15 | $20.51 | $20.51 | 180,622 |
2020-07-08 | $20.28 | $20.34 | $20.06 | $20.11 | $20.11 | 45,699 |
2020-07-07 | $20.04 | $20.28 | $20.02 | $20.28 | $20.28 | 263,835 |
2020-07-06 | $19.66 | $19.91 | $19.62 | $19.84 | $19.84 | 199,416 |
2020-07-02 | $19.84 | $20.15 | $19.66 | $20.11 | $20.11 | 39,024 |
2020-07-01 | $20.11 | $20.19 | $19.95 | $20.14 | $20.14 | 81,248 |
2020-06-30 | $20.46 | $20.46 | $20.03 | $20.09 | $20.09 | 136,491 |
2020-06-29 | $20.44 | $20.66 | $20.39 | $20.47 | $20.47 | 21,110 |
2020-06-26 | $20.24 | $20.69 | $20.20 | $20.67 | $20.67 | 325,889 |
2020-06-25 | $20.55 | $20.55 | $19.94 | $19.95 | $19.95 | 94,102 |
2020-06-24 | $19.94 | $20.55 | $19.94 | $20.42 | $20.42 | 80,220 |
2020-06-23 | $19.50 | $19.75 | $19.47 | $19.72 | $19.72 | 22,730 |
2020-06-22 | $19.78 | $19.98 | $19.73 | $19.80 | $19.80 | 96,707 |
2020-06-19 | $19.27 | $19.94 | $19.27 | $19.79 | $19.79 | 59,592 |
2020-06-18 | $19.76 | $19.77 | $19.51 | $19.60 | $19.60 | 45,401 |
2020-06-17 | $19.30 | $19.56 | $19.30 | $19.55 | $19.55 | 99,515 |
2020-06-16 | $18.96 | $19.55 | $18.82 | $19.28 | $19.28 | 133,634 |
2020-06-15 | $20.58 | $20.58 | $19.58 | $19.65 | $19.65 | 107,830 |
2020-06-12 | $19.69 | $20.34 | $19.69 | $19.84 | $19.84 | 122,341 |
2020-06-11 | $19.93 | $20.49 | $19.67 | $20.49 | $20.49 | 208,323 |
2020-06-10 | $18.48 | $19.04 | $18.48 | $19.04 | $19.04 | 76,895 |
2020-06-09 | $18.44 | $18.62 | $18.36 | $18.48 | $18.48 | 194,109 |
2020-06-08 | $18.19 | $18.40 | $18.17 | $18.17 | $18.17 | 128,438 |
2020-06-05 | $18.31 | $18.58 | $18.21 | $18.49 | $18.49 | 138,161 |
2020-06-04 | $19.38 | $19.55 | $19.26 | $19.26 | $19.26 | 40,813 |
2020-06-03 | $19.68 | $19.71 | $19.33 | $19.38 | $19.38 | 83,689 |
2020-06-02 | $20.01 | $20.16 | $19.94 | $20.03 | $20.03 | 27,803 |
2020-06-01 | $20.47 | $20.49 | $20.14 | $20.22 | $20.22 | 95,729 |
2020-05-29 | $20.40 | $20.64 | $20.33 | $20.45 | $20.45 | 33,591 |
2020-05-28 | $19.96 | $20.33 | $19.96 | $20.26 | $20.26 | 29,045 |
2020-05-27 | $20.02 | $20.54 | $20.02 | $20.09 | $20.09 | 194,230 |
2020-05-26 | $21.15 | $21.15 | $20.58 | $20.77 | $20.77 | 252,440 |
2020-05-22 | $21.83 | $21.91 | $21.72 | $21.73 | $21.73 | 31,441 |
2020-05-21 | $21.77 | $21.85 | $21.54 | $21.72 | $21.72 | 52,086 |
2020-05-20 | $21.82 | $21.82 | $21.54 | $21.65 | $21.65 | 75,073 |
2020-05-19 | $21.69 | $22.09 | $21.66 | $22.09 | $22.09 | 76,326 |
2020-05-18 | $22.09 | $22.10 | $21.57 | $21.68 | $21.68 | 129,330 |
2020-05-15 | $23.10 | $23.19 | $22.88 | $22.95 | $22.95 | 64,336 |
2020-05-14 | $23.75 | $24.00 | $22.84 | $22.86 | $22.86 | 345,198 |
2020-05-13 | $22.92 | $23.55 | $22.89 | $23.38 | $23.38 | 456,384 |
2020-05-12 | $21.96 | $22.72 | $21.90 | $22.69 | $22.69 | 76,143 |
2020-05-11 | $21.91 | $22.13 | $21.84 | $22.01 | $22.01 | 46,447 |
2020-05-08 | $21.65 | $21.89 | $21.63 | $21.68 | $21.68 | 41,926 |
2020-05-07 | $22.37 | $22.37 | $21.84 | $22.17 | $22.17 | 36,429 |
2020-05-06 | $22.02 | $22.61 | $22.02 | $22.61 | $22.61 | 53,725 |
2020-05-05 | $22.02 | $22.21 | $21.80 | $22.21 | $22.21 | 52,725 |
2020-05-04 | $22.46 | $22.66 | $22.21 | $22.26 | $22.26 | 51,090 |
2020-05-01 | $22.00 | $22.22 | $21.90 | $22.10 | $22.10 | 129,411 |
2020-04-30 | $21.17 | $21.56 | $21.17 | $21.43 | $21.43 | 45,690 |
2020-04-29 | $21.01 | $21.15 | $20.76 | $20.96 | $20.96 | 278,067 |
2020-04-28 | $21.46 | $21.73 | $21.12 | $21.68 | $21.68 | 126,062 |
2020-04-27 | $22.40 | $22.47 | $21.81 | $21.83 | $21.83 | 201,340 |
2020-04-24 | $22.73 | $23.05 | $22.61 | $22.72 | $22.72 | 39,380 |
2020-04-23 | $22.80 | $22.97 | $22.48 | $22.95 | $22.95 | 66,818 |
2020-04-22 | $22.83 | $22.90 | $22.44 | $22.81 | $22.81 | 43,883 |
2020-04-21 | $23.26 | $23.26 | $22.85 | $23.18 | $23.18 | 83,430 |
2020-04-20 | $22.47 | $22.68 | $22.14 | $22.52 | $22.52 | 90,436 |
2020-04-17 | $22.09 | $22.45 | $21.89 | $21.99 | $21.99 | 151,206 |
2020-04-16 | $22.57 | $23.29 | $22.57 | $23.13 | $23.13 | 63,647 |
2020-04-15 | $22.63 | $22.82 | $22.42 | $22.77 | $22.77 | 220,934 |
2020-04-14 | $21.51 | $22.01 | $21.40 | $21.77 | $21.77 | 51,997 |
2020-04-13 | $21.34 | $22.19 | $21.34 | $22.02 | $22.02 | 67,374 |
2020-04-09 | $21.67 | $21.72 | $21.03 | $21.21 | $21.21 | 194,648 |
2020-04-08 | $23.19 | $23.37 | $22.18 | $22.33 | $22.33 | 82,530 |
2020-04-07 | $22.29 | $23.43 | $22.29 | $23.43 | $23.43 | 160,209 |
2020-04-06 | $24.35 | $24.44 | $23.45 | $23.65 | $23.65 | 170,800 |
2020-04-03 | $25.50 | $26.04 | $25.10 | $25.70 | $25.70 | 49,215 |
2020-04-02 | $25.95 | $25.95 | $24.89 | $25.19 | $25.19 | 86,071 |
2020-04-01 | $25.50 | $25.96 | $25.36 | $25.75 | $25.75 | 210,000 |
2020-03-31 | $23.53 | $24.44 | $23.53 | $24.30 | $24.30 | 95,614 |
2020-03-30 | $23.78 | $24.42 | $23.43 | $23.53 | $23.53 | 25,030 |
2020-03-27 | $24.25 | $24.51 | $23.33 | $23.98 | $23.98 | 144,299 |
2020-03-26 | $25.01 | $25.01 | $23.28 | $23.29 | $23.29 | 67,574 |
2020-03-25 | $25.37 | $26.30 | $23.97 | $24.93 | $24.93 | 165,969 |
2020-03-24 | $28.07 | $28.07 | $25.90 | $26.08 | $26.06 | 254,304 |
2020-03-23 | $28.25 | $30.00 | $28.04 | $29.52 | $29.50 | 220,224 |
2020-03-20 | $26.42 | $28.06 | $26.15 | $27.96 | $27.94 | 140,603 |
2020-03-19 | $27.92 | $28.80 | $26.43 | $26.71 | $26.69 | 111,037 |
2020-03-18 | $26.88 | $28.42 | $26.28 | $27.43 | $27.41 | 144,404 |
2020-03-17 | $25.74 | $26.92 | $24.76 | $25.07 | $25.05 | 206,801 |
2020-03-16 | $28.41 | $28.41 | $25.20 | $26.52 | $26.50 | 196,392 |
2020-03-13 | $24.35 | $25.85 | $23.43 | $23.51 | $23.49 | 315,240 |
2020-03-12 | $25.00 | $26.08 | $24.49 | $26.08 | $26.06 | 237,197 |
2020-03-11 | $23.19 | $23.95 | $23.08 | $23.64 | $23.62 | 157,392 |
2020-03-10 | $22.77 | $23.79 | $22.47 | $22.47 | $22.45 | 48,256 |
2020-03-09 | $23.76 | $23.91 | $23.03 | $23.78 | $23.76 | 210,634 |
2020-03-06 | $21.78 | $22.12 | $21.49 | $21.64 | $21.62 | 173,758 |
2020-03-05 | $20.81 | $21.25 | $20.73 | $21.07 | $21.05 | 103,768 |
2020-03-04 | $20.64 | $20.87 | $20.26 | $20.26 | $20.24 | 22,399 |
2020-03-03 | $20.19 | $21.12 | $20.19 | $20.96 | $20.94 | 61,553 |
2020-03-02 | $21.32 | $21.47 | $20.42 | $20.42 | $20.40 | 68,161 |
2020-02-28 | $21.40 | $21.91 | $21.34 | $21.38 | $21.36 | 108,187 |
2020-02-27 | $20.44 | $20.95 | $20.25 | $20.95 | $20.93 | 79,281 |
2020-02-26 | $19.75 | $20.03 | $19.66 | $20.02 | $20.00 | 31,660 |
2020-02-25 | $19.34 | $19.93 | $19.34 | $19.86 | $19.84 | 301,121 |
2020-02-24 | $19.18 | $19.23 | $19.08 | $19.21 | $19.19 | 145,937 |
2020-02-21 | $18.67 | $18.70 | $18.64 | $18.67 | $18.66 | 7,712 |
2020-02-20 | $18.48 | $18.66 | $18.48 | $18.52 | $18.51 | 2,963 |
2020-02-19 | $18.54 | $18.54 | $18.50 | $18.54 | $18.53 | 1,298 |
2020-02-18 | $18.55 | $18.67 | $18.55 | $18.59 | $18.58 | 6,115 |
2020-02-14 | $18.54 | $18.54 | $18.50 | $18.50 | $18.49 | 1,454 |
2020-02-13 | $18.61 | $18.61 | $18.54 | $18.56 | $18.55 | 1,435 |
2020-02-12 | $18.57 | $18.60 | $18.57 | $18.59 | $18.58 | 5,437 |
2020-02-11 | $18.60 | $18.66 | $18.57 | $18.66 | $18.65 | 1,403 |
2020-02-10 | $18.84 | $18.84 | $18.74 | $18.74 | $18.73 | 28,617 |
2020-02-07 | $18.84 | $18.87 | $18.82 | $18.84 | $18.83 | 1,968 |
2020-02-06 | $18.73 | $18.79 | $18.73 | $18.77 | $18.76 | 8,961 |
2020-02-05 | $18.84 | $18.86 | $18.79 | $18.80 | $18.78 | 20,112 |
2020-02-04 | $19.01 | $19.02 | $18.90 | $19.02 | $19.01 | 20,713 |
2020-02-03 | $19.30 | $19.30 | $19.09 | $19.23 | $19.21 | 179,142 |
2020-01-31 | $19.15 | $19.42 | $19.12 | $19.37 | $19.35 | 15,700 |
2020-01-30 | $19.18 | $19.27 | $18.99 | $18.99 | $18.98 | 4,573 |
2020-01-29 | $19.13 | $19.17 | $19.08 | $19.17 | $19.15 | 3,751 |
2020-01-28 | $19.21 | $19.21 | $19.11 | $19.13 | $19.11 | 5,733 |
2020-01-27 | $19.31 | $19.35 | $19.26 | $19.32 | $19.30 | 9,352 |
2020-01-24 | $18.83 | $19.15 | $18.83 | $19.06 | $19.05 | 6,786 |
2020-01-23 | $19.00 | $19.00 | $18.88 | $18.88 | $18.87 | 607 |
2020-01-22 | $18.89 | $18.89 | $18.80 | $18.87 | $18.86 | 5,030 |
2020-01-21 | $18.91 | $18.91 | $18.82 | $18.90 | $18.89 | 27,199 |
2020-01-17 | $18.87 | $18.89 | $18.84 | $18.85 | $18.84 | 5,900 |
2020-01-16 | $18.99 | $18.99 | $18.92 | $18.92 | $18.91 | 4,378 |
2020-01-15 | $19.16 | $19.16 | $19.10 | $19.10 | $19.09 | 6,572 |
2020-01-14 | $19.03 | $19.11 | $19.02 | $19.10 | $19.09 | 2,630 |
2020-01-13 | $19.10 | $19.10 | $19.04 | $19.04 | $19.03 | 6,628 |
2020-01-10 | $19.13 | $19.22 | $19.13 | $19.20 | $19.18 | 5,252 |
2020-01-09 | $19.17 | $19.20 | $19.13 | $19.15 | $19.13 | 27,420 |
2020-01-08 | $19.27 | $19.27 | $19.20 | $19.26 | $19.24 | 2,733 |
2020-01-07 | $19.33 | $19.37 | $19.33 | $19.37 | $19.35 | 1,739 |
2020-01-06 | $19.33 | $19.37 | $19.25 | $19.25 | $19.23 | 5,497 |
2020-01-03 | $19.29 | $19.30 | $19.18 | $19.22 | $19.20 | 8,685 |
2020-01-02 | $19.15 | $19.21 | $19.14 | $19.14 | $19.12 | 21,876 |
2019-12-31 | $19.26 | $19.30 | $19.23 | $19.23 | $19.21 | 6,209 |
2019-12-30 | $19.14 | $19.29 | $19.10 | $19.29 | $19.27 | 7,921 |
2019-12-27 | $19.20 | $19.24 | $19.20 | $19.22 | $19.20 | 10,683 |
2019-12-26 | $19.27 | $19.27 | $19.22 | $19.23 | $19.21 | 1,344 |
2019-12-24 | $19.33 | $19.33 | $19.32 | $19.32 | $19.30 | 3,839 |
2019-12-23 | $19.30 | $19.39 | $19.30 | $19.39 | $19.32 | 1,386 |
2019-12-20 | $19.24 | $19.32 | $19.24 | $19.32 | $19.25 | 8,285 |
2019-12-19 | $19.38 | $19.39 | $19.35 | $19.37 | $19.30 | 3,818 |
2019-12-18 | $19.36 | $19.42 | $19.35 | $19.42 | $19.35 | 7,629 |
2019-12-17 | $19.40 | $19.40 | $19.37 | $19.40 | $19.33 | 1,230 |
2019-12-16 | $19.39 | $19.42 | $19.37 | $19.41 | $19.34 | 16,753 |
2019-12-13 | $19.45 | $19.52 | $19.43 | $19.51 | $19.44 | 5,226 |
2019-12-12 | $19.67 | $19.67 | $19.47 | $19.48 | $19.41 | 24,729 |
2019-12-11 | $19.62 | $19.71 | $19.62 | $19.70 | $19.63 | 7,841 |
2019-12-10 | $19.60 | $19.67 | $19.60 | $19.65 | $19.58 | 2,126 |
2019-12-09 | $19.57 | $19.61 | $19.57 | $19.61 | $19.54 | 13,778 |
2019-12-06 | $19.61 | $19.61 | $19.55 | $19.58 | $19.51 | 5,326 |
2019-12-05 | $19.80 | $19.83 | $19.77 | $19.77 | $19.70 | 9,395 |
2019-12-04 | $19.84 | $19.85 | $19.81 | $19.84 | $19.77 | 750 |
2019-12-03 | $20.03 | $20.07 | $19.98 | $19.98 | $19.91 | 56,783 |
2019-12-02 | $19.70 | $19.84 | $19.70 | $19.83 | $19.76 | 7,984 |
2019-11-29 | $19.60 | $19.65 | $19.59 | $19.65 | $19.58 | 1,090 |
2019-11-27 | $19.67 | $19.67 | $19.59 | $19.59 | $19.52 | 956 |
2019-11-26 | $19.72 | $19.75 | $19.68 | $19.68 | $19.61 | 4,875 |
2019-11-25 | $19.86 | $19.86 | $19.73 | $19.75 | $19.68 | 3,392 |
2019-11-22 | $19.87 | $19.93 | $19.87 | $19.88 | $19.81 | 3,262 |
2019-11-21 | $19.96 | $19.96 | $19.91 | $19.95 | $19.88 | 5,257 |
2019-11-20 | $19.84 | $19.95 | $19.84 | $19.85 | $19.78 | 10,211 |
2019-11-19 | $19.86 | $19.86 | $19.76 | $19.79 | $19.72 | 5,181 |
2019-11-18 | $19.91 | $19.93 | $19.87 | $19.87 | $19.80 | 12,211 |
2019-11-15 | $19.91 | $19.91 | $19.90 | $19.91 | $19.84 | 2,904 |
2019-11-14 | $20.01 | $20.05 | $19.98 | $19.98 | $19.91 | 15,326 |
2019-11-13 | $20.04 | $20.08 | $19.98 | $20.01 | $19.94 | 21,742 |
2019-11-12 | $19.96 | $19.99 | $19.89 | $19.97 | $19.90 | 113,773 |
2019-11-11 | $20.02 | $20.02 | $19.94 | $19.97 | $19.90 | 6,603 |
2019-11-08 | $19.92 | $20.04 | $19.92 | $19.96 | $19.89 | 3,354 |
2019-11-07 | $19.89 | $19.95 | $19.86 | $19.94 | $19.87 | 45,056 |
2019-11-06 | $20.04 | $20.09 | $20.01 | $20.01 | $19.94 | 5,292 |
2019-11-05 | $20.03 | $20.09 | $20.00 | $20.08 | $20.01 | 4,596 |
2019-11-04 | $19.95 | $20.03 | $19.95 | $20.03 | $19.96 | 3,543 |
2019-11-01 | $20.16 | $20.17 | $20.11 | $20.11 | $20.04 | 691 |
2019-10-31 | $20.24 | $20.41 | $20.24 | $20.30 | $20.23 | 14,420 |
2019-10-30 | $20.32 | $20.32 | $20.21 | $20.22 | $20.15 | 1,079 |
2019-10-29 | $20.25 | $20.25 | $20.16 | $20.24 | $20.17 | 4,316 |
2019-10-28 | $20.21 | $20.28 | $20.21 | $20.27 | $20.20 | 7,850 |
2019-10-25 | $20.39 | $20.39 | $20.31 | $20.34 | $20.27 | 1,295 |
2019-10-24 | $20.37 | $20.46 | $20.37 | $20.37 | $20.30 | 3,127 |
2019-10-23 | $20.43 | $20.51 | $20.41 | $20.41 | $20.34 | 5,135 |
2019-10-22 | $20.36 | $20.49 | $20.35 | $20.49 | $20.42 | 8,033 |
2019-10-21 | $20.41 | $20.41 | $20.32 | $20.34 | $20.27 | 5,065 |
2019-10-18 | $20.60 | $20.64 | $20.56 | $20.57 | $20.50 | 2,742 |
2019-10-17 | $20.61 | $20.61 | $20.55 | $20.61 | $20.54 | 3,345 |
2019-10-16 | $20.65 | $20.69 | $20.63 | $20.64 | $20.57 | 2,824 |
2019-10-15 | $20.75 | $20.75 | $20.54 | $20.61 | $20.54 | 41,464 |
2019-10-14 | $20.85 | $20.85 | $20.80 | $20.81 | $20.74 | 2,715 |
2019-10-11 | $20.73 | $20.82 | $20.61 | $20.82 | $20.75 | 41,667 |
2019-10-10 | $21.10 | $21.10 | $20.93 | $21.02 | $20.95 | 6,254 |
2019-10-09 | $21.22 | $21.22 | $21.11 | $21.16 | $21.09 | 27,740 |
2019-10-08 | $21.22 | $21.34 | $21.19 | $21.34 | $21.27 | 23,427 |
2019-10-07 | $20.93 | $21.04 | $20.91 | $20.99 | $20.92 | 7,364 |
2019-10-04 | $21.13 | $21.15 | $20.92 | $20.93 | $20.86 | 2,880 |
2019-10-03 | $21.37 | $21.61 | $21.25 | $21.25 | $21.18 | 37,755 |
2019-10-02 | $21.24 | $21.42 | $21.24 | $21.37 | $21.30 | 25,320 |
2019-10-01 | $20.67 | $21.00 | $20.67 | $21.00 | $20.93 | 67,704 |
2019-09-30 | $20.61 | $20.67 | $20.61 | $20.65 | $20.58 | 42,998 |
2019-09-27 | $20.57 | $20.70 | $20.51 | $20.65 | $20.58 | 6,879 |
2019-09-26 | $20.63 | $20.63 | $20.59 | $20.63 | $20.56 | 1,588 |
2019-09-25 | $20.77 | $20.77 | $20.58 | $20.60 | $20.53 | 12,078 |
2019-09-24 | $20.57 | $20.84 | $20.57 | $20.79 | $20.66 | 15,831 |
2019-09-23 | $20.72 | $20.72 | $20.60 | $20.63 | $20.50 | 5,278 |
2019-09-20 | $20.51 | $20.68 | $20.50 | $20.68 | $20.55 | 4,071 |
2019-09-19 | $20.52 | $20.57 | $20.44 | $20.57 | $20.44 | 6,016 |
2019-09-18 | $20.62 | $20.64 | $20.50 | $20.51 | $20.38 | 76,300 |
2019-09-17 | $20.68 | $20.68 | $20.57 | $20.57 | $20.44 | 4,329 |
2019-09-16 | $20.67 | $20.68 | $20.62 | $20.62 | $20.49 | 9,711 |
2019-09-13 | $20.56 | $20.59 | $20.54 | $20.59 | $20.46 | 8,057 |
2019-09-12 | $20.77 | $20.77 | $20.62 | $20.65 | $20.52 | 13,449 |
2019-09-11 | $20.89 | $20.89 | $20.78 | $20.78 | $20.65 | 6,764 |
2019-09-10 | $20.81 | $21.00 | $20.80 | $20.87 | $20.74 | 31,301 |
2019-09-09 | $20.86 | $20.88 | $20.74 | $20.79 | $20.66 | 23,505 |
2019-09-06 | $20.95 | $20.97 | $20.85 | $20.90 | $20.77 | 211,743 |
2019-09-05 | $20.99 | $21.00 | $20.82 | $20.96 | $20.83 | 30,556 |
2019-09-04 | $21.40 | $21.40 | $21.23 | $21.24 | $21.11 | 14,821 |
2019-09-03 | $21.47 | $21.56 | $21.45 | $21.47 | $21.33 | 15,277 |
2019-08-30 | $21.32 | $21.40 | $21.26 | $21.33 | $21.20 | 8,413 |
2019-08-29 | $21.54 | $21.54 | $21.34 | $21.39 | $21.26 | 131,071 |
2019-08-28 | $21.87 | $21.88 | $21.66 | $21.67 | $21.53 | 25,134 |
2019-08-27 | $21.60 | $21.85 | $21.58 | $21.80 | $21.66 | 12,227 |
2019-08-26 | $21.74 | $21.84 | $21.71 | $21.71 | $21.57 | 9,632 |
2019-08-23 | $21.48 | $21.99 | $21.38 | $21.99 | $21.85 | 16,682 |
2019-08-22 | $21.38 | $21.54 | $21.37 | $21.40 | $21.27 | 2,595 |
2019-08-21 | $21.52 | $21.56 | $21.51 | $21.53 | $21.39 | 8,655 |
2019-08-20 | $21.56 | $21.65 | $21.45 | $21.65 | $21.51 | 36,385 |
2019-08-19 | $21.37 | $21.42 | $21.34 | $21.37 | $21.24 | 10,642 |
2019-08-16 | $21.89 | $21.89 | $21.54 | $21.60 | $21.46 | 69,638 |
2019-08-15 | $22.00 | $22.08 | $21.84 | $21.95 | $21.81 | 145,043 |
2019-08-14 | $21.78 | $22.06 | $21.71 | $22.04 | $21.90 | 65,160 |
2019-08-13 | $21.69 | $21.70 | $21.31 | $21.42 | $21.29 | 116,365 |
2019-08-12 | $21.54 | $21.64 | $21.41 | $21.61 | $21.47 | 17,486 |
2019-08-09 | $21.27 | $21.43 | $21.27 | $21.29 | $21.16 | 5,369 |
2019-08-08 | $21.49 | $21.50 | $21.21 | $21.24 | $21.11 | 12,600 |
2019-08-07 | $21.90 | $22.05 | $21.55 | $21.60 | $21.46 | 8,416 |
2019-08-06 | $21.70 | $21.78 | $21.52 | $21.54 | $21.40 | 7,404 |
2019-08-05 | $21.43 | $22.00 | $21.43 | $21.86 | $21.72 | 10,642 |
2019-08-02 | $21.25 | $21.37 | $21.12 | $21.21 | $21.08 | 51,575 |
2019-08-01 | $20.91 | $21.20 | $20.77 | $21.18 | $21.05 | 14,360 |
2019-07-31 | $20.75 | $20.88 | $20.67 | $20.85 | $20.72 | 20,200 |
2019-07-30 | $20.85 | $20.85 | $20.71 | $20.74 | $20.61 | 12,942 |
2019-07-29 | $20.57 | $20.72 | $20.57 | $20.71 | $20.58 | 5,840 |
2019-07-26 | $20.70 | $20.74 | $20.60 | $20.60 | $20.47 | 992 |
2019-07-25 | $20.72 | $20.84 | $20.67 | $20.80 | $20.67 | 9,652 |
2019-07-24 | $20.81 | $20.81 | $20.67 | $20.67 | $20.54 | 6,695 |
2019-07-23 | $20.96 | $20.96 | $20.85 | $20.85 | $20.72 | 968 |
2019-07-22 | $21.07 | $21.10 | $21.05 | $21.05 | $20.92 | 992 |
2019-07-19 | $20.87 | $21.07 | $20.87 | $21.07 | $20.94 | 1,579 |
2019-07-18 | $21.05 | $21.06 | $20.92 | $20.92 | $20.79 | 6,456 |
2019-07-17 | $20.94 | $21.05 | $20.94 | $21.05 | $20.92 | 630 |
2019-07-16 | $20.84 | $20.92 | $20.84 | $20.91 | $20.78 | 16,248 |
2019-07-15 | $20.80 | $20.88 | $20.80 | $20.87 | $20.74 | 4,604 |
2019-07-12 | $20.88 | $20.88 | $20.77 | $20.77 | $20.64 | 5,282 |
2019-07-11 | $20.89 | $20.89 | $20.85 | $20.85 | $20.72 | 257 |
2019-07-10 | $20.84 | $20.90 | $20.84 | $20.90 | $20.77 | 1,514 |
2019-07-09 | $21.06 | $21.06 | $20.86 | $20.86 | $20.73 | 2,181 |
2019-07-08 | $21.00 | $21.00 | $20.90 | $20.95 | $20.82 | 5,759 |
2019-07-05 | $20.97 | $21.00 | $20.87 | $20.87 | $20.74 | 1,494 |
2019-07-03 | $21.06 | $21.06 | $20.91 | $20.92 | $20.79 | 4,171 |
2019-07-02 | $21.15 | $21.15 | $21.06 | $21.08 | $20.95 | 4,031 |
2019-07-01 | $21.11 | $21.22 | $21.07 | $21.13 | $21.00 | 11,177 |
2019-06-28 | $21.38 | $21.42 | $21.31 | $21.33 | $21.20 | 25,314 |
2019-06-27 | $21.69 | $21.69 | $21.54 | $21.54 | $21.40 | 3,924 |
2019-06-26 | $21.63 | $21.73 | $21.62 | $21.73 | $21.59 | 2,041 |
2019-06-25 | $21.51 | $21.62 | $21.47 | $21.62 | $21.48 | 19,644 |
2019-06-24 | $21.43 | $21.56 | $21.43 | $21.55 | $21.34 | 4,181 |
2019-06-21 | $21.36 | $21.49 | $21.36 | $21.45 | $21.24 | 15,545 |
2019-06-20 | $21.40 | $21.50 | $21.33 | $21.33 | $21.12 | 6,585 |
2019-06-19 | $21.44 | $21.48 | $21.41 | $21.48 | $21.27 | 67,009 |
2019-06-18 | $21.61 | $21.61 | $21.45 | $21.50 | $21.29 | 5,907 |
2019-06-17 | $21.61 | $21.69 | $21.53 | $21.67 | $21.46 | 6,921 |
2019-06-14 | $21.65 | $21.68 | $21.57 | $21.58 | $21.37 | 4,824 |
2019-06-13 | $21.60 | $21.66 | $21.60 | $21.66 | $21.45 | 2,507 |
2019-06-12 | $21.59 | $21.70 | $21.57 | $21.65 | $21.44 | 8,326 |
2019-06-11 | $21.46 | $21.60 | $21.39 | $21.53 | $21.32 | 4,252 |
2019-06-10 | $21.51 | $21.53 | $21.42 | $21.52 | $21.31 | 60,575 |
2019-06-07 | $21.73 | $21.73 | $21.54 | $21.65 | $21.44 | 66,814 |
2019-06-06 | $21.75 | $21.84 | $21.63 | $21.69 | $21.48 | 161,962 |
2019-06-05 | $22.00 | $22.06 | $21.78 | $21.78 | $21.57 | 18,124 |
2019-06-04 | $22.29 | $22.31 | $22.01 | $22.01 | $21.80 | 22,106 |
2019-06-03 | $22.55 | $22.62 | $22.46 | $22.49 | $22.27 | 13,563 |
2019-05-31 | $22.58 | $22.61 | $22.43 | $22.55 | $22.33 | 132,756 |
2019-05-30 | $22.25 | $22.41 | $22.15 | $22.33 | $22.11 | 51,697 |
2019-05-29 | $22.30 | $22.39 | $22.24 | $22.26 | $22.04 | 8,193 |
2019-05-28 | $22.00 | $22.18 | $21.92 | $22.18 | $21.97 | 7,294 |
2019-05-24 | $22.05 | $22.07 | $21.95 | $21.99 | $21.78 | 53,409 |
2019-05-23 | $22.05 | $22.20 | $22.05 | $22.13 | $21.92 | 5,305 |
2019-05-22 | $21.84 | $21.90 | $21.80 | $21.85 | $21.64 | 1,999 |
2019-05-21 | $21.85 | $21.86 | $21.79 | $21.79 | $21.58 | 2,755 |
2019-05-20 | $21.98 | $22.00 | $21.88 | $21.96 | $21.75 | 6,500 |
2019-05-17 | $21.93 | $21.94 | $21.80 | $21.91 | $21.70 | 2,505 |
2019-05-16 | $21.76 | $21.83 | $21.72 | $21.80 | $21.59 | 1,040 |
2019-05-15 | $22.17 | $22.17 | $21.96 | $22.01 | $21.80 | 2,260 |
2019-05-14 | $22.10 | $22.10 | $21.89 | $22.01 | $21.80 | 3,500 |
2019-05-13 | $22.08 | $22.22 | $22.03 | $22.19 | $21.98 | 11,354 |
2019-05-10 | $21.91 | $22.10 | $21.70 | $21.70 | $21.49 | 6,820 |
2019-05-09 | $22.06 | $22.12 | $21.84 | $21.85 | $21.64 | 23,465 |
2019-05-08 | $21.81 | $21.85 | $21.65 | $21.84 | $21.63 | 58,125 |
2019-05-07 | $21.54 | $21.88 | $21.54 | $21.77 | $21.56 | 24,148 |
2019-05-06 | $21.66 | $21.66 | $21.39 | $21.42 | $21.21 | 6,525 |
2019-05-03 | $21.36 | $21.41 | $21.30 | $21.33 | $21.12 | 4,331 |
2019-05-02 | $21.54 | $21.54 | $21.50 | $21.52 | $21.31 | 1,087 |
2019-05-01 | $21.34 | $21.52 | $21.33 | $21.51 | $21.30 | 22,890 |
2019-04-30 | $21.43 | $21.50 | $21.36 | $21.36 | $21.15 | 5,901 |
2019-04-29 | $21.43 | $21.44 | $21.37 | $21.44 | $21.23 | 20,221 |
2019-04-26 | $21.70 | $21.70 | $21.55 | $21.55 | $21.35 | 3,184 |
2019-04-25 | $21.83 | $21.83 | $21.73 | $21.73 | $21.52 | 884 |
2019-04-24 | $21.78 | $21.79 | $21.71 | $21.74 | $21.53 | 10,701 |
2019-04-23 | $21.92 | $21.93 | $21.76 | $21.76 | $21.55 | 4,651 |
2019-04-22 | $21.87 | $21.99 | $21.87 | $21.95 | $21.74 | 4,220 |
2019-04-18 | $21.72 | $21.90 | $21.72 | $21.87 | $21.66 | 14,214 |
2019-04-17 | $21.86 | $21.94 | $21.81 | $21.85 | $21.64 | 23,454 |
2019-04-16 | $21.90 | $21.92 | $21.83 | $21.84 | $21.63 | 17,059 |
2019-04-15 | $21.86 | $21.99 | $21.86 | $21.95 | $21.74 | 9,181 |
2019-04-12 | $21.80 | $22.01 | $21.79 | $21.84 | $21.63 | 88,815 |
2019-04-11 | $22.17 | $22.17 | $22.09 | $22.13 | $21.92 | 13,764 |
2019-04-10 | $22.30 | $22.33 | $22.20 | $22.22 | $22.00 | 2,037 |
2019-04-09 | $22.32 | $22.37 | $22.30 | $22.36 | $22.14 | 10,855 |
2019-04-08 | $22.23 | $22.24 | $22.17 | $22.17 | $21.96 | 36,466 |
2019-04-05 | $22.13 | $22.19 | $22.13 | $22.13 | $21.92 | 9,844 |
2019-04-04 | $22.23 | $22.24 | $22.20 | $22.20 | $21.99 | 2,812 |
2019-04-03 | $22.24 | $22.29 | $22.23 | $22.27 | $22.05 | 6,768 |
2019-04-02 | $22.34 | $22.41 | $22.30 | $22.31 | $22.09 | 130,000 |
2019-04-01 | $22.57 | $22.61 | $22.31 | $22.32 | $22.10 | 8,951 |
2019-03-29 | $22.62 | $22.77 | $22.62 | $22.72 | $22.50 | 18,397 |
2019-03-28 | $22.89 | $22.95 | $22.75 | $22.75 | $22.53 | 10,469 |
2019-03-27 | $22.92 | $23.04 | $22.84 | $22.95 | $22.73 | 7,383 |
2019-03-26 | $22.92 | $23.04 | $22.85 | $22.85 | $22.63 | 15,094 |
2019-03-25 | $23.14 | $23.21 | $22.98 | $23.13 | $22.91 | 45,318 |
2019-03-22 | $22.89 | $23.09 | $22.84 | $23.06 | $22.84 | 186,376 |
2019-03-21 | $22.75 | $22.82 | $22.53 | $22.58 | $22.36 | 14,384 |
2019-03-20 | $22.41 | $22.67 | $22.41 | $22.66 | $22.44 | 20,448 |
2019-03-19 | $22.19 | $22.43 | $22.19 | $22.40 | $22.13 | 7,004 |
2019-03-18 | $22.20 | $22.27 | $22.18 | $22.25 | $21.98 | 6,590 |
2019-03-15 | $22.45 | $22.45 | $22.30 | $22.39 | $22.12 | 52,646 |
2019-03-14 | $22.51 | $22.51 | $22.41 | $22.45 | $22.18 | 85,125 |
2019-03-13 | $22.49 | $22.53 | $22.45 | $22.53 | $22.26 | 5,671 |
2019-03-12 | $22.65 | $22.71 | $22.63 | $22.68 | $22.41 | 4,232 |
2019-03-11 | $22.96 | $22.96 | $22.73 | $22.74 | $22.46 | 5,021 |
2019-03-08 | $23.20 | $23.21 | $22.99 | $23.01 | $22.73 | 14,184 |
2019-03-07 | $22.85 | $23.06 | $22.85 | $23.01 | $22.73 | 9,680 |
2019-03-06 | $22.62 | $22.79 | $22.62 | $22.79 | $22.51 | 8,828 |
2019-03-05 | $22.67 | $22.67 | $22.61 | $22.62 | $22.35 | 2,647 |
2019-03-04 | $22.48 | $22.77 | $22.41 | $22.58 | $22.31 | 7,227 |
2019-03-01 | $22.52 | $22.59 | $22.50 | $22.50 | $22.23 | 8,183 |
2019-02-28 | $22.58 | $22.60 | $22.51 | $22.60 | $22.33 | 706 |
2019-02-27 | $22.61 | $22.68 | $22.57 | $22.58 | $22.31 | 2,750 |
2019-02-26 | $22.54 | $22.62 | $22.54 | $22.62 | $22.35 | 1,539 |
2019-02-25 | $22.48 | $22.59 | $22.37 | $22.59 | $22.32 | 4,800 |
2019-02-22 | $22.63 | $22.64 | $22.57 | $22.60 | $22.33 | 7,384 |
2019-02-21 | $22.63 | $22.65 | $22.62 | $22.63 | $22.36 | 786 |
2019-02-20 | $22.66 | $22.66 | $22.54 | $22.56 | $22.29 | 3,603 |
2019-02-19 | $22.73 | $22.73 | $22.57 | $22.60 | $22.33 | 3,821 |
2019-02-15 | $22.90 | $22.90 | $22.65 | $22.65 | $22.38 | 2,586 |
2019-02-14 | $23.00 | $23.07 | $22.89 | $23.00 | $22.72 | 1,981 |
2019-02-13 | $22.83 | $22.84 | $22.70 | $22.84 | $22.56 | 4,941 |
2019-02-12 | $23.05 | $23.05 | $22.86 | $22.89 | $22.61 | 5,375 |
2019-02-11 | $23.16 | $23.20 | $23.11 | $23.12 | $22.84 | 9,130 |
2019-02-08 | $23.27 | $23.40 | $23.20 | $23.23 | $22.95 | 28,187 |
2019-02-07 | $23.08 | $23.27 | $23.08 | $23.13 | $22.85 | 17,432 |
2019-02-06 | $22.98 | $23.01 | $22.95 | $23.01 | $22.73 | 2,366 |
2019-02-05 | $22.93 | $22.98 | $22.90 | $22.94 | $22.66 | 1,046 |
2019-02-04 | $23.14 | $23.15 | $22.96 | $22.96 | $22.68 | 3,367 |
2019-02-01 | $23.15 | $23.16 | $23.04 | $23.07 | $22.79 | 10,502 |
2019-01-31 | $23.30 | $23.35 | $23.16 | $23.16 | $22.88 | 5,238 |
2019-01-30 | $23.38 | $23.38 | $23.15 | $23.22 | $22.94 | 9,387 |
2019-01-29 | $23.33 | $23.38 | $23.33 | $23.37 | $23.09 | 9,432 |
2019-01-28 | $23.45 | $23.48 | $23.32 | $23.32 | $23.04 | 9,605 |
2019-01-25 | $23.33 | $23.38 | $23.27 | $23.32 | $23.04 | 7,421 |
2019-01-24 | $23.66 | $23.66 | $23.50 | $23.52 | $23.24 | 44,864 |
2019-01-23 | $23.53 | $23.78 | $23.47 | $23.59 | $23.30 | 23,078 |
2019-01-22 | $23.61 | $23.67 | $23.43 | $23.64 | $23.35 | 13,079 |
2019-01-18 | $23.50 | $23.64 | $23.35 | $23.35 | $23.07 | 12,444 |
2019-01-17 | $23.82 | $23.90 | $23.61 | $23.69 | $23.40 | 26,036 |
2019-01-16 | $24.00 | $24.02 | $23.70 | $23.78 | $23.49 | 27,331 |
2019-01-15 | $24.54 | $24.54 | $24.21 | $24.21 | $23.92 | 14,297 |
2019-01-14 | $24.68 | $24.68 | $24.34 | $24.40 | $24.10 | 15,282 |
2019-01-11 | $24.68 | $24.68 | $24.46 | $24.46 | $24.16 | 20,667 |
2019-01-10 | $24.70 | $24.77 | $24.48 | $24.49 | $24.19 | 41,741 |
2019-01-09 | $24.73 | $24.77 | $24.57 | $24.61 | $24.31 | 22,361 |
2019-01-08 | $24.67 | $24.95 | $24.67 | $24.71 | $24.41 | 6,410 |
2019-01-07 | $24.92 | $24.98 | $24.66 | $24.82 | $24.52 | 32,832 |
2019-01-04 | $25.35 | $25.35 | $24.91 | $24.94 | $24.64 | 18,830 |
2019-01-03 | $25.44 | $25.69 | $25.36 | $25.69 | $25.38 | 23,270 |
2019-01-02 | $25.62 | $25.72 | $25.23 | $25.27 | $24.96 | 9,638 |
2018-12-31 | $25.24 | $25.58 | $25.24 | $25.43 | $25.12 | 18,529 |
2018-12-28 | $25.34 | $25.54 | $25.20 | $25.52 | $25.21 | 24,781 |
2018-12-27 | $26.05 | $26.41 | $25.58 | $25.61 | $25.30 | 55,114 |
2018-12-26 | $26.89 | $27.12 | $25.76 | $25.76 | $25.45 | 199,494 |
2018-12-24 | $26.64 | $26.98 | $26.48 | $26.98 | $26.58 | 30,846 |
2018-12-21 | $25.84 | $26.37 | $25.49 | $26.35 | $25.96 | 19,401 |
2018-12-20 | $25.72 | $26.01 | $25.51 | $25.92 | $25.54 | 48,734 |
2018-12-19 | $25.29 | $25.73 | $24.93 | $25.55 | $25.17 | 49,561 |
2018-12-18 | $25.25 | $25.34 | $24.86 | $25.26 | $24.89 | 182,387 |
2018-12-17 | $24.83 | $25.29 | $24.78 | $25.23 | $24.86 | 16,409 |
2018-12-14 | $24.74 | $24.83 | $24.54 | $24.79 | $24.42 | 6,131 |
2018-12-13 | $24.40 | $24.60 | $24.36 | $24.57 | $24.21 | 9,775 |
2018-12-12 | $24.28 | $24.46 | $24.20 | $24.45 | $24.09 | 8,038 |
2018-12-11 | $24.09 | $24.47 | $23.88 | $24.47 | $24.11 | 16,243 |
2018-12-10 | $24.10 | $24.69 | $24.10 | $24.28 | $23.92 | 25,936 |
2018-12-07 | $23.70 | $24.17 | $23.50 | $24.04 | $23.68 | 23,256 |
2018-12-06 | $24.04 | $24.30 | $23.64 | $23.64 | $23.29 | 55,103 |
2018-12-04 | $22.94 | $23.60 | $22.94 | $23.58 | $23.23 | 31,891 |
2018-12-03 | $22.56 | $22.85 | $22.48 | $22.71 | $22.37 | 40,583 |
2018-11-30 | $22.96 | $23.03 | $22.84 | $22.84 | $22.50 | 1,564 |
2018-11-29 | $23.00 | $23.14 | $22.92 | $23.04 | $22.70 | 22,831 |
2018-11-28 | $23.28 | $23.39 | $22.89 | $22.90 | $22.56 | 13,353 |
2018-11-27 | $23.43 | $23.43 | $23.27 | $23.33 | $22.99 | 27,842 |
2018-11-26 | $23.48 | $23.48 | $23.31 | $23.33 | $22.99 | 4,319 |
2018-11-23 | $23.66 | $23.76 | $23.61 | $23.71 | $23.36 | 3,178 |
2018-11-21 | $23.46 | $23.63 | $23.30 | $23.55 | $23.20 | 70,063 |
2018-11-20 | $23.45 | $23.61 | $23.41 | $23.59 | $23.24 | 7,084 |
2018-11-19 | $23.09 | $23.33 | $23.09 | $23.22 | $22.88 | 6,465 |
2018-11-16 | $23.27 | $23.27 | $23.08 | $23.08 | $22.74 | 2,324 |
2018-11-15 | $23.60 | $23.60 | $23.15 | $23.16 | $22.82 | 34,859 |
2018-11-14 | $23.00 | $23.57 | $23.00 | $23.40 | $23.05 | 9,093 |
2018-11-13 | $23.25 | $23.25 | $22.98 | $23.15 | $22.81 | 6,929 |
2018-11-12 | $22.87 | $23.24 | $22.86 | $23.22 | $22.88 | 21,161 |
2018-11-09 | $22.78 | $22.93 | $22.76 | $22.82 | $22.48 | 251,727 |
2018-11-08 | $22.84 | $22.84 | $22.66 | $22.67 | $22.33 | 3,522 |
2018-11-07 | $22.95 | $23.10 | $22.73 | $22.75 | $22.41 | 36,949 |
2018-11-06 | $23.25 | $23.29 | $23.10 | $23.11 | $22.77 | 10,025 |
2018-11-05 | $23.43 | $23.43 | $23.17 | $23.22 | $22.88 | 5,304 |
2018-11-02 | $23.27 | $23.70 | $23.23 | $23.50 | $23.15 | 29,045 |
2018-11-01 | $23.54 | $23.56 | $23.46 | $23.46 | $23.11 | 12,322 |
2018-10-31 | $23.64 | $23.64 | $23.32 | $23.60 | $23.25 | 11,631 |
2018-10-30 | $24.09 | $24.10 | $24.09 | $24.10 | $23.74 | 468 |
2018-10-29 | $24.19 | $24.36 | $23.80 | $24.16 | $23.80 | 11,528 |
2018-10-26 | $24.08 | $24.50 | $24.08 | $24.29 | $23.93 | 20,455 |
2018-10-25 | $24.24 | $24.24 | $23.79 | $23.94 | $23.59 | 29,485 |
2018-10-24 | $23.98 | $24.40 | $23.98 | $24.40 | $24.04 | 8,583 |
2018-10-23 | $24.09 | $24.23 | $23.76 | $23.87 | $23.52 | 28,657 |
2018-10-22 | $23.38 | $23.74 | $23.38 | $23.74 | $23.39 | 7,022 |
2018-10-19 | $23.43 | $23.43 | $23.27 | $23.34 | $22.99 | 4,220 |
2018-10-18 | $23.17 | $23.47 | $23.07 | $23.43 | $23.08 | 14,162 |
2018-10-17 | $23.28 | $23.36 | $23.02 | $23.11 | $22.77 | 12,563 |
2018-10-16 | $23.54 | $23.64 | $23.24 | $23.24 | $22.90 | 7,594 |
2018-10-15 | $23.60 | $23.61 | $23.50 | $23.61 | $23.26 | 8,314 |
2018-10-12 | $23.35 | $23.85 | $22.99 | $23.58 | $23.23 | 19,000 |
2018-10-11 | $23.13 | $23.68 | $23.08 | $23.65 | $23.30 | 61,200 |
2018-10-10 | $22.39 | $23.00 | $22.39 | $22.98 | $22.64 | 7,800 |
2018-10-09 | $22.34 | $22.40 | $22.34 | $22.34 | $22.01 | 2,467 |
2018-10-08 | $22.45 | $22.45 | $22.32 | $22.32 | $21.99 | 988 |
2018-10-05 | $22.34 | $22.43 | $22.25 | $22.43 | $22.10 | 14,256 |
2018-10-04 | $22.28 | $22.45 | $22.27 | $22.34 | $22.01 | 8,146 |
2018-10-03 | $22.32 | $22.34 | $22.24 | $22.34 | $22.01 | 1,466 |
2018-10-02 | $22.42 | $22.56 | $22.42 | $22.46 | $22.13 | 4,399 |
2018-10-01 | $22.38 | $22.45 | $22.38 | $22.45 | $22.12 | 2,236 |
2018-09-28 | $22.39 | $22.46 | $22.35 | $22.43 | $22.10 | 4,129 |
2018-09-27 | $22.22 | $22.35 | $22.22 | $22.35 | $22.02 | 4,084 |
2018-09-26 | $22.04 | $22.31 | $22.03 | $22.31 | $21.98 | 2,943 |
2018-09-25 | $22.00 | $22.00 | $21.99 | $22.00 | $21.64 | 3,324 |
2018-09-24 | $21.97 | $22.03 | $21.93 | $22.03 | $21.67 | 5,138 |
2018-09-21 | $21.68 | $21.77 | $21.68 | $21.77 | $21.42 | 13,328 |
2018-09-20 | $21.76 | $21.80 | $21.72 | $21.74 | $21.39 | 4,743 |
2018-09-19 | $22.11 | $22.11 | $21.89 | $21.89 | $21.53 | 1,632 |
2018-09-18 | $22.14 | $22.14 | $22.10 | $22.10 | $21.74 | 1,937 |
2018-09-17 | $22.05 | $22.17 | $22.05 | $22.17 | $21.81 | 1,839 |
2018-09-14 | $22.19 | $22.19 | $22.10 | $22.10 | $21.74 | 1,336 |
2018-09-13 | $22.15 | $22.15 | $22.13 | $22.13 | $21.77 | 331 |
2018-09-12 | $21.98 | $22.20 | $21.98 | $22.19 | $21.83 | 808 |
2018-09-11 | $22.08 | $22.08 | $22.04 | $22.05 | $21.69 | 2,881 |
2018-09-10 | $22.04 | $22.04 | $22.04 | $22.04 | $21.68 | 281 |
2018-09-07 | $21.99 | $22.14 | $21.99 | $22.10 | $21.74 | 9,377 |
2018-09-06 | $22.04 | $22.07 | $22.04 | $22.04 | $21.68 | 6,915 |
2018-09-05 | $21.96 | $21.99 | $21.96 | $21.99 | $21.63 | 1,367 |
2018-09-04 | $21.99 | $22.05 | $21.96 | $21.96 | $21.60 | 2,390 |
2018-08-31 | $22.07 | $22.09 | $22.00 | $22.00 | $21.64 | 7,066 |
2018-08-30 | $21.91 | $22.01 | $21.88 | $22.01 | $21.65 | 1,960 |
2018-08-29 | $21.90 | $21.90 | $21.83 | $21.85 | $21.49 | 2,044 |
2018-08-28 | $21.88 | $21.91 | $21.87 | $21.87 | $21.51 | 2,084 |
2018-08-27 | $22.05 | $22.05 | $21.87 | $21.90 | $21.54 | 4,136 |
2018-08-24 | $22.10 | $22.10 | $22.10 | $22.10 | $21.74 | 552 |
2018-08-23 | $22.17 | $22.20 | $22.13 | $22.20 | $21.84 | 24,072 |
2018-08-22 | $22.10 | $22.10 | $22.09 | $22.10 | $21.74 | 1,606 |
2018-08-21 | $22.04 | $22.04 | $21.97 | $21.97 | $21.61 | 3,403 |
2018-08-20 | $22.11 | $22.11 | $22.06 | $22.07 | $21.71 | 3,301 |
2018-08-17 | $22.21 | $22.21 | $22.12 | $22.12 | $21.76 | 843 |
2018-08-16 | $22.44 | $22.44 | $22.18 | $22.20 | $21.84 | 3,115 |
2018-08-15 | $22.44 | $22.53 | $22.44 | $22.53 | $22.16 | 1,727 |
2018-08-14 | $22.49 | $22.49 | $22.34 | $22.34 | $21.98 | 1,771 |
2018-08-13 | $22.37 | $22.54 | $22.33 | $22.54 | $22.17 | 6,777 |
2018-08-10 | $22.37 | $22.41 | $22.34 | $22.36 | $22.00 | 7,063 |
2018-08-09 | $22.10 | $22.15 | $22.10 | $22.13 | $21.77 | 1,623 |
2018-08-08 | $21.82 | $22.14 | $21.82 | $22.06 | $21.70 | 2,164 |
2018-08-07 | $22.06 | $22.11 | $22.05 | $22.11 | $21.75 | 12,919 |
2018-08-06 | $22.23 | $22.23 | $22.14 | $22.17 | $21.81 | 1,185 |
2018-08-03 | $22.34 | $22.35 | $22.27 | $22.27 | $21.91 | 1,802 |
2018-08-02 | $22.15 | $22.49 | $22.15 | $22.38 | $22.02 | 1,632 |
2018-08-01 | $22.26 | $22.40 | $22.26 | $22.40 | $22.04 | 2,027 |
2018-07-31 | $22.39 | $22.41 | $22.38 | $22.41 | $22.05 | 2,622 |
2018-07-30 | $22.30 | $22.42 | $22.30 | $22.35 | $21.99 | 2,184 |
2018-07-27 | $22.21 | $22.40 | $22.21 | $22.40 | $22.04 | 4,438 |
2018-07-26 | $22.28 | $22.30 | $22.23 | $22.30 | $21.94 | 2,347 |
2018-07-25 | $22.43 | $22.43 | $22.37 | $22.37 | $22.01 | 1,346 |
2018-07-24 | $22.37 | $22.43 | $22.30 | $22.40 | $22.04 | 20,014 |
2018-07-23 | $22.57 | $22.60 | $22.37 | $22.38 | $22.02 | 29,084 |
2018-07-20 | $22.60 | $22.61 | $22.60 | $22.60 | $22.23 | 3,702 |
2018-07-19 | $22.40 | $22.62 | $22.40 | $22.62 | $22.25 | 10,715 |
2018-07-18 | $22.53 | $22.53 | $22.41 | $22.44 | $22.08 | 14,121 |
2018-07-17 | $22.67 | $22.70 | $22.64 | $22.66 | $22.29 | 2,855 |
2018-07-16 | $22.77 | $22.84 | $22.67 | $22.70 | $22.33 | 13,046 |
2018-07-13 | $22.82 | $23.01 | $22.82 | $22.90 | $22.53 | 16,623 |
2018-07-12 | $22.79 | $22.90 | $22.79 | $22.83 | $22.46 | 4,421 |
2018-07-11 | $22.80 | $22.88 | $22.77 | $22.85 | $22.48 | 35,505 |
2018-07-10 | $22.82 | $22.82 | $22.70 | $22.76 | $22.39 | 3,157 |
2018-07-09 | $22.95 | $22.95 | $22.73 | $22.73 | $22.36 | 64,270 |
2018-07-06 | $23.16 | $23.16 | $23.05 | $23.08 | $22.70 | 3,653 |
2018-07-05 | $23.34 | $23.34 | $23.25 | $23.25 | $22.87 | 2,097 |
2018-07-03 | $23.10 | $23.31 | $23.10 | $23.31 | $22.93 | 3,910 |
2018-07-02 | $23.34 | $23.34 | $23.32 | $23.32 | $22.94 | 1,656 |
2018-06-29 | $23.06 | $23.12 | $23.03 | $23.12 | $22.74 | 5,765 |
2018-06-28 | $23.45 | $23.48 | $23.18 | $23.18 | $22.80 | 14,470 |
2018-06-27 | $23.21 | $23.41 | $23.10 | $23.41 | $23.03 | 5,762 |
2018-06-26 | $23.19 | $23.27 | $23.13 | $23.20 | $22.82 | 15,533 |
2018-06-25 | $23.00 | $23.31 | $23.00 | $23.16 | $22.78 | 8,783 |
2018-06-22 | $22.82 | $22.89 | $22.81 | $22.89 | $22.52 | 10,136 |
2018-06-21 | $22.88 | $22.99 | $22.85 | $22.87 | $22.50 | 23,901 |
2018-06-20 | $22.77 | $22.82 | $22.77 | $22.82 | $22.45 | 27,591 |
2018-06-19 | $22.86 | $23.01 | $22.86 | $22.86 | $22.49 | 4,729 |
2018-06-18 | $22.84 | $22.99 | $22.80 | $22.80 | $22.43 | 2,238 |
2018-06-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.48 | 384 |
2018-06-14 | $22.74 | $22.81 | $22.73 | $22.79 | $22.42 | 5,302 |
2018-06-13 | $22.57 | $22.67 | $22.54 | $22.67 | $22.30 | 2,097 |
2018-06-12 | $22.62 | $22.62 | $22.49 | $22.57 | $22.20 | 1,571 |
2018-06-11 | $22.40 | $22.46 | $22.40 | $22.46 | $22.09 | 841 |
2018-06-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.18 | 60 |
2018-06-07 | $22.51 | $22.55 | $22.35 | $22.55 | $22.18 | 3,379 |
2018-06-06 | $22.62 | $22.64 | $22.61 | $22.62 | $22.25 | 1,047 |
2018-06-05 | $22.87 | $22.88 | $22.86 | $22.88 | $22.51 | 1,084 |
2018-06-04 | $22.85 | $22.85 | $22.80 | $22.80 | $22.43 | 6,493 |
2018-06-01 | $23.33 | $23.33 | $22.89 | $22.89 | $22.52 | 2,523 |
2018-05-31 | $23.00 | $23.16 | $23.00 | $23.15 | $22.77 | 6,753 |
2018-05-30 | $23.27 | $23.27 | $22.93 | $22.97 | $22.60 | 18,863 |
2018-05-29 | $23.04 | $23.48 | $23.04 | $23.38 | $23.00 | 66,694 |
2018-05-25 | $22.82 | $22.87 | $22.82 | $22.82 | $22.45 | 3,177 |
2018-05-24 | $22.69 | $22.93 | $22.69 | $22.77 | $22.40 | 8,155 |
2018-05-23 | $11.37 | $11.39 | $11.37 | $11.38 | $22.39 | 1,269 |
2018-05-22 | $11.28 | $11.31 | $11.27 | $11.27 | $22.17 | 1,537 |
2018-05-21 | $11.40 | $11.40 | $11.33 | $11.35 | $22.33 | 13,949 |
2018-05-18 | $11.42 | $11.44 | $11.42 | $11.44 | $22.51 | 4,065 |
2018-05-17 | $11.38 | $11.39 | $11.35 | $11.36 | $22.35 | 4,451 |
2018-05-16 | $11.45 | $11.45 | $11.32 | $11.37 | $22.37 | 1,138 |
2018-05-15 | $11.25 | $11.39 | $11.25 | $11.38 | $22.39 | 4,208 |
2018-05-14 | $11.29 | $11.33 | $11.25 | $11.33 | $22.29 | 4,630 |
2018-05-11 | $11.29 | $11.29 | $11.27 | $11.29 | $22.21 | 2,452 |
2018-05-10 | $11.36 | $11.36 | $11.25 | $11.27 | $22.17 | 16,435 |
2018-05-09 | $11.44 | $11.46 | $11.34 | $11.35 | $22.33 | 26,697 |
2018-05-08 | $11.52 | $11.55 | $11.45 | $11.49 | $22.61 | 8,831 |
2018-05-07 | $11.56 | $11.56 | $11.51 | $11.55 | $22.72 | 749 |
2018-05-04 | $11.79 | $11.79 | $11.59 | $11.62 | $22.86 | 590 |
2018-05-03 | $11.69 | $11.88 | $11.69 | $11.76 | $23.14 | 10,908 |
2018-05-02 | $11.59 | $11.69 | $11.59 | $11.68 | $22.98 | 3,763 |
2018-05-01 | $11.63 | $11.71 | $11.59 | $11.59 | $22.80 | 51,845 |
2018-04-30 | $11.51 | $11.62 | $11.50 | $11.62 | $22.86 | 4,879 |
2018-04-27 | $11.56 | $11.58 | $11.54 | $11.55 | $22.72 | 1,049 |
2018-04-26 | $11.64 | $11.64 | $11.56 | $11.57 | $22.76 | 2,898 |
2018-04-25 | $11.62 | $11.71 | $11.60 | $11.63 | $22.88 | 3,982 |
2018-04-24 | $11.55 | $11.66 | $11.50 | $11.62 | $22.86 | 3,133 |
2018-04-23 | $11.54 | $11.58 | $11.53 | $11.58 | $22.78 | 1,825 |
2018-04-20 | $11.51 | $11.57 | $11.51 | $11.56 | $22.74 | 3,809 |
2018-04-19 | $11.62 | $11.62 | $11.54 | $11.55 | $22.72 | 7,185 |
2018-04-18 | $11.57 | $11.63 | $11.55 | $11.62 | $22.86 | 6,355 |
2018-04-17 | $11.54 | $11.60 | $11.53 | $11.58 | $22.78 | 52,297 |
2018-04-16 | $11.60 | $11.65 | $11.58 | $11.63 | $22.88 | 9,120 |
2018-04-13 | $11.48 | $11.74 | $11.48 | $11.69 | $23.00 | 1,527 |
2018-04-12 | $11.59 | $11.60 | $11.55 | $11.55 | $22.72 | 9,990 |
2018-04-11 | $11.63 | $11.71 | $11.63 | $11.67 | $22.96 | 3,387 |
2018-04-10 | $11.59 | $11.63 | $11.57 | $11.62 | $22.86 | 2,246 |
2018-04-09 | $11.75 | $11.75 | $11.58 | $11.75 | $23.12 | 3,162 |
2018-04-06 | $11.58 | $11.86 | $11.58 | $11.78 | $23.18 | 18,421 |
2018-04-05 | $11.52 | $11.57 | $11.48 | $11.52 | $22.67 | 14,216 |
2018-04-04 | $11.73 | $11.76 | $11.70 | $11.70 | $23.02 | 4,405 |
2018-04-03 | $11.79 | $11.88 | $11.73 | $11.75 | $23.12 | 9,662 |
2018-04-02 | $11.65 | $11.99 | $11.65 | $11.85 | $23.31 | 12,140 |
2018-03-29 | $11.72 | $11.72 | $11.63 | $11.63 | $22.88 | 595 |
2018-03-28 | $11.82 | $11.88 | $11.71 | $11.76 | $23.14 | 10,941 |
2018-03-27 | $11.63 | $11.84 | $11.57 | $11.80 | $23.22 | 14,414 |
2018-03-26 | $11.73 | $11.86 | $11.63 | $11.63 | $22.88 | 22,304 |
2018-03-23 | $11.66 | $11.98 | $11.64 | $11.97 | $23.55 | 48,813 |
2018-03-22 | $11.43 | $11.66 | $11.39 | $11.66 | $22.94 | 7,938 |
2018-03-21 | $11.32 | $11.32 | $11.21 | $11.30 | $22.23 | 3,810 |
2018-03-20 | $11.31 | $11.31 | $11.25 | $11.28 | $22.19 | 6,498 |
2018-03-19 | $11.20 | $11.39 | $11.20 | $11.34 | $22.31 | 7,453 |
2018-03-16 | $11.19 | $11.23 | $11.18 | $11.19 | $22.02 | 1,895 |
2018-03-15 | $11.26 | $11.27 | $11.23 | $11.23 | $22.09 | 695 |
2018-03-14 | $11.18 | $11.28 | $11.17 | $11.26 | $22.15 | 28,110 |
2018-03-13 | $11.06 | $11.18 | $11.06 | $11.15 | $21.94 | 5,310 |
2018-03-12 | $11.06 | $11.09 | $11.03 | $11.06 | $21.76 | 2,881 |
2018-03-09 | $11.19 | $11.19 | $11.06 | $11.06 | $21.76 | 3,422 |
2018-03-08 | $11.27 | $11.36 | $11.20 | $11.31 | $22.25 | 1,455 |
2018-03-07 | $11.42 | $11.42 | $11.31 | $11.31 | $22.25 | 4,951 |
2018-03-06 | $11.36 | $11.40 | $11.31 | $11.32 | $22.27 | 8,778 |
2018-03-05 | $11.57 | $11.57 | $11.31 | $11.36 | $22.35 | 1,478 |
2018-03-02 | $11.68 | $11.71 | $11.54 | $11.54 | $22.70 | 4,819 |
2018-03-01 | $11.34 | $11.58 | $11.34 | $11.55 | $22.72 | 27,578 |
2018-02-28 | $11.27 | $11.40 | $11.19 | $11.40 | $22.43 | 1,983 |
2018-02-27 | $11.14 | $11.27 | $11.11 | $11.27 | $22.17 | 20,292 |
2018-02-26 | $11.26 | $11.26 | $11.15 | $11.15 | $21.94 | 3,004 |
2018-02-23 | $11.38 | $11.39 | $11.33 | $11.33 | $22.29 | 2,578 |
2018-02-22 | $11.33 | $11.46 | $11.32 | $11.46 | $22.55 | 8,823 |
2018-02-21 | $11.30 | $11.39 | $11.23 | $11.39 | $22.41 | 6,447 |
2018-02-20 | $11.30 | $11.38 | $11.29 | $11.34 | $22.31 | 1,543 |
2018-02-16 | $11.34 | $11.34 | $11.23 | $11.30 | $22.23 | 10,515 |
2018-02-15 | $11.32 | $11.40 | $11.31 | $11.32 | $22.27 | 4,958 |
2018-02-14 | $11.65 | $11.65 | $11.39 | $11.39 | $22.41 | 2,590 |
2018-02-13 | $11.71 | $11.72 | $11.59 | $11.59 | $22.80 | 7,609 |
2018-02-12 | $11.72 | $11.78 | $11.60 | $11.66 | $22.94 | 10,070 |
2018-02-09 | $11.88 | $12.14 | $11.72 | $11.78 | $23.18 | 56,930 |
2018-02-08 | $11.49 | $12.03 | $11.49 | $12.03 | $23.67 | 30,246 |
2018-02-07 | $11.59 | $11.59 | $11.41 | $11.54 | $22.70 | 7,463 |
2018-02-06 | $12.00 | $12.00 | $11.54 | $11.57 | $22.76 | 38,218 |
2018-02-05 | $11.39 | $11.79 | $11.29 | $11.71 | $23.04 | 34,289 |
2018-02-02 | $11.04 | $11.25 | $11.04 | $11.24 | $22.11 | 77,308 |
2018-02-01 | $11.09 | $11.09 | $11.01 | $11.03 | $21.70 | 2,407 |
2018-01-31 | $11.12 | $11.12 | $11.05 | $11.08 | $21.80 | 2,684 |
2018-01-30 | $11.03 | $11.12 | $11.03 | $11.11 | $21.86 | 6,525 |
2018-01-29 | $10.90 | $11.01 | $10.90 | $11.01 | $21.66 | 7,743 |
2018-01-26 | $10.99 | $11.01 | $10.94 | $10.94 | $21.52 | 3,981 |
2018-01-25 | $10.95 | $11.02 | $10.95 | $11.02 | $21.68 | 1,575 |
2018-01-24 | $11.00 | $11.01 | $10.96 | $10.99 | $21.62 | 3,882 |
2018-01-23 | $11.04 | $11.08 | $11.02 | $11.02 | $21.68 | 18,325 |
2018-01-22 | $11.20 | $11.20 | $11.06 | $11.06 | $21.76 | 3,413 |
2018-01-19 | $11.26 | $11.26 | $11.16 | $11.16 | $21.96 | 2,508 |
2018-01-18 | $11.16 | $11.25 | $11.16 | $11.24 | $22.11 | 16,695 |
2018-01-17 | $11.31 | $11.31 | $11.17 | $11.21 | $22.06 | 12,677 |
2018-01-16 | $11.16 | $11.32 | $11.16 | $11.30 | $22.23 | 8,333 |
2018-01-12 | $11.31 | $11.32 | $11.26 | $11.26 | $22.15 | 32,981 |
2018-01-11 | $11.38 | $11.38 | $11.33 | $11.33 | $22.29 | 3,590 |
2018-01-10 | $11.41 | $11.42 | $11.33 | $11.37 | $22.37 | 4,638 |
2018-01-09 | $11.42 | $11.42 | $11.36 | $11.39 | $22.41 | 6,518 |
2018-01-08 | $11.42 | $11.48 | $11.42 | $11.44 | $22.51 | 2,639 |
2018-01-05 | $11.45 | $11.52 | $11.45 | $11.45 | $22.53 | 9,583 |
2018-01-04 | $11.55 | $11.55 | $11.41 | $11.51 | $22.65 | 11,002 |
2018-01-03 | $11.58 | $11.59 | $11.54 | $11.56 | $22.74 | 5,122 |
2018-01-02 | $11.49 | $11.63 | $11.49 | $11.63 | $22.88 | 12,707 |
2017-12-29 | $11.50 | $11.57 | $11.49 | $11.57 | $22.76 | 3,316 |
2017-12-28 | $11.55 | $11.56 | $11.53 | $11.54 | $22.70 | 4,516 |
2017-12-27 | $11.59 | $11.60 | $11.58 | $11.59 | $22.80 | 2,665 |
2017-12-26 | $11.57 | $11.61 | $11.55 | $11.61 | $22.84 | 11,009 |
2017-12-22 | $11.55 | $11.63 | $11.55 | $11.58 | $22.78 | 3,677 |
2017-12-21 | $11.56 | $11.57 | $11.54 | $11.56 | $22.74 | 38,624 |
2017-12-20 | $11.54 | $11.63 | $11.53 | $11.63 | $22.88 | 21,400 |
2017-12-19 | $11.49 | $11.56 | $11.49 | $11.56 | $22.74 | 14,880 |
2017-12-18 | $11.50 | $11.52 | $11.45 | $11.51 | $22.65 | 31,758 |
2017-12-15 | $11.64 | $11.64 | $11.54 | $11.54 | $22.70 | 9,246 |
2017-12-14 | $11.59 | $11.69 | $11.59 | $11.69 | $23.00 | 6,209 |
2017-12-13 | $11.53 | $11.63 | $11.53 | $11.63 | $22.88 | 15,027 |
2017-12-12 | $11.57 | $11.58 | $11.50 | $11.53 | $22.69 | 15,196 |
2017-12-11 | $11.56 | $11.63 | $11.56 | $11.62 | $22.86 | 6,663 |
2017-12-08 | $11.61 | $11.67 | $11.61 | $11.61 | $22.84 | 3,316 |
2017-12-07 | $11.70 | $11.72 | $11.64 | $11.66 | $22.94 | 5,276 |
2017-12-06 | $11.71 | $11.74 | $11.68 | $11.71 | $23.04 | 4,353 |
2017-12-05 | $11.65 | $11.70 | $11.59 | $11.70 | $23.02 | 3,448 |
2017-12-04 | $11.60 | $11.61 | $11.52 | $11.60 | $22.82 | 15,177 |
2017-12-01 | $11.66 | $11.90 | $11.66 | $11.70 | $23.02 | 10,934 |
2017-11-30 | $11.71 | $11.74 | $11.61 | $11.72 | $23.06 | 66,424 |
2017-11-29 | $11.84 | $11.86 | $11.74 | $11.78 | $23.18 | 19,552 |
2017-11-28 | $12.08 | $12.08 | $11.91 | $11.91 | $23.43 | 4,198 |
2017-11-27 | $12.07 | $12.13 | $12.06 | $12.12 | $23.85 | 16,044 |
2017-11-24 | $12.08 | $12.11 | $12.08 | $12.11 | $23.83 | 11,583 |
2017-11-22 | $12.09 | $12.13 | $12.08 | $12.13 | $23.87 | 17,307 |
2017-11-21 | $12.10 | $12.10 | $12.07 | $12.09 | $23.78 | 736 |
2017-11-20 | $12.20 | $12.20 | $12.12 | $12.13 | $23.87 | 3,774 |
2017-11-17 | $12.19 | $12.19 | $12.16 | $12.17 | $23.94 | 1,523 |
2017-11-16 | $12.14 | $12.14 | $12.10 | $12.14 | $23.89 | 7,398 |
2017-11-15 | $12.25 | $12.26 | $12.14 | $12.15 | $23.90 | 8,449 |
2017-11-14 | $12.22 | $12.22 | $12.16 | $12.16 | $23.92 | 2,391 |
2017-11-13 | $12.29 | $12.29 | $12.14 | $12.16 | $23.92 | 3,966 |
2017-11-10 | $12.17 | $12.19 | $12.16 | $12.17 | $23.94 | 2,246 |
2017-11-09 | $12.20 | $12.24 | $12.16 | $12.18 | $23.96 | 3,054 |
2017-11-08 | $12.15 | $12.16 | $12.12 | $12.14 | $23.89 | 8,352 |
2017-11-07 | $11.98 | $12.12 | $11.96 | $12.12 | $23.85 | 3,137 |
2017-11-06 | $12.01 | $12.04 | $11.98 | $11.99 | $23.59 | 7,192 |
2017-11-03 | $12.06 | $12.06 | $12.02 | $12.02 | $23.65 | 5,843 |
2017-11-02 | $12.10 | $12.10 | $11.97 | $11.97 | $23.56 | 1,242 |
2017-11-01 | $12.02 | $12.09 | $12.02 | $12.08 | $23.76 | 3,034 |
2017-10-31 | $12.09 | $12.09 | $12.08 | $12.09 | $23.79 | 578 |
2017-10-30 | $12.07 | $12.09 | $12.07 | $12.07 | $23.75 | 4,503 |
2017-10-27 | $12.03 | $12.10 | $12.03 | $12.05 | $23.71 | 7,489 |
2017-10-26 | $12.06 | $12.07 | $12.04 | $12.05 | $23.71 | 1,630 |
2017-10-25 | $12.03 | $12.16 | $12.03 | $12.11 | $23.83 | 4,527 |
2017-10-24 | $12.06 | $12.06 | $12.03 | $12.05 | $23.71 | 10,891 |
2017-10-23 | $12.12 | $12.12 | $12.08 | $12.11 | $23.83 | 1,419 |
2017-10-20 | $12.17 | $12.17 | $12.08 | $12.08 | $23.77 | 5,382 |
2017-10-19 | $12.24 | $12.24 | $12.17 | $12.19 | $23.97 | 3,482 |
2017-10-18 | $12.20 | $12.20 | $12.16 | $12.17 | $23.94 | 3,222 |
2017-10-17 | $12.17 | $12.24 | $12.17 | $12.23 | $24.06 | 831 |
2017-10-16 | $12.21 | $12.21 | $12.17 | $12.17 | $23.94 | 1,329 |
2017-10-13 | $12.31 | $12.31 | $12.17 | $12.22 | $24.04 | 5,405 |
2017-10-12 | $12.16 | $12.23 | $12.16 | $12.23 | $24.06 | 2,486 |
2017-10-11 | $12.20 | $12.20 | $12.18 | $12.18 | $23.96 | 1,960 |
2017-10-10 | $12.20 | $12.22 | $12.16 | $12.18 | $23.96 | 11,702 |
2017-10-09 | $12.20 | $12.24 | $12.19 | $12.24 | $24.07 | 9,221 |
2017-10-06 | $12.16 | $12.24 | $12.16 | $12.20 | $24.01 | 2,610 |
2017-10-05 | $12.32 | $12.32 | $12.16 | $12.18 | $23.96 | 3,300 |
2017-10-04 | $12.24 | $12.30 | $12.24 | $12.29 | $24.18 | 3,392 |
2017-10-03 | $12.29 | $12.31 | $12.27 | $12.27 | $24.14 | 14,333 |
2017-10-02 | $12.35 | $12.37 | $12.31 | $12.31 | $24.22 | 1,132 |
2017-09-29 | $12.38 | $12.39 | $12.38 | $12.38 | $24.36 | 3,016 |
2017-09-28 | $12.47 | $12.47 | $12.41 | $12.41 | $24.42 | 10,746 |
2017-09-27 | $12.47 | $12.49 | $12.41 | $12.44 | $24.48 | 26,048 |
2017-09-26 | $12.55 | $12.57 | $12.54 | $12.55 | $24.69 | 5,440 |
2017-09-25 | $12.60 | $12.60 | $12.54 | $12.57 | $24.73 | 12,985 |
2017-09-22 | $12.61 | $12.61 | $12.54 | $12.54 | $24.67 | 2,881 |
2017-09-21 | $12.61 | $12.61 | $12.51 | $12.54 | $24.67 | 5,084 |
2017-09-20 | $12.59 | $12.63 | $12.53 | $12.55 | $24.69 | 2,290 |
2017-09-19 | $12.68 | $12.68 | $12.58 | $12.60 | $24.79 | 3,791 |
2017-09-18 | $12.73 | $12.73 | $12.63 | $12.64 | $24.87 | 3,611 |
2017-09-15 | $12.78 | $12.79 | $12.72 | $12.72 | $25.03 | 3,451 |
2017-09-14 | $12.77 | $12.77 | $12.74 | $12.77 | $25.13 | 10,783 |
2017-09-13 | $12.83 | $12.83 | $12.76 | $12.77 | $25.12 | 3,724 |
2017-09-12 | $12.77 | $12.79 | $12.74 | $12.76 | $25.10 | 4,593 |
2017-09-11 | $12.96 | $12.96 | $12.83 | $12.84 | $25.26 | 8,782 |
2017-09-08 | $13.21 | $13.21 | $13.02 | $13.06 | $25.70 | 17,355 |
2017-09-07 | $12.99 | $13.17 | $12.99 | $13.15 | $25.86 | 28,260 |
2017-09-06 | $12.97 | $13.04 | $12.96 | $13.01 | $25.60 | 7,432 |
2017-09-05 | $12.87 | $13.05 | $12.87 | $13.04 | $25.66 | 7,774 |
2017-09-01 | $12.83 | $12.83 | $12.76 | $12.77 | $25.12 | 1,406 |
2017-08-31 | $12.82 | $12.87 | $12.82 | $12.84 | $25.26 | 1,754 |
2017-08-30 | $12.95 | $12.95 | $12.85 | $12.88 | $25.34 | 2,300 |
2017-08-29 | $12.93 | $13.03 | $12.91 | $12.93 | $25.44 | 4,202 |
2017-08-28 | $12.78 | $12.91 | $12.78 | $12.88 | $25.34 | 7,633 |
2017-08-25 | $12.80 | $12.84 | $12.79 | $12.83 | $25.24 | 5,445 |
2017-08-24 | $12.78 | $12.88 | $12.78 | $12.87 | $25.32 | 4,618 |
2017-08-23 | $12.93 | $12.93 | $12.83 | $12.86 | $25.30 | 2,152 |
2017-08-22 | $12.92 | $12.92 | $12.83 | $12.85 | $25.28 | 6,139 |
2017-08-21 | $12.93 | $13.01 | $12.93 | $12.95 | $25.48 | 3,967 |
2017-08-18 | $12.99 | $13.01 | $12.91 | $12.97 | $25.52 | 9,946 |
2017-08-17 | $12.85 | $12.96 | $12.78 | $12.96 | $25.50 | 5,605 |
2017-08-16 | $12.69 | $12.76 | $12.69 | $12.75 | $25.09 | 2,168 |
2017-08-15 | $12.63 | $12.76 | $12.63 | $12.76 | $25.10 | 1,833 |
2017-08-14 | $12.78 | $12.81 | $12.74 | $12.75 | $25.09 | 10,927 |
2017-08-11 | $12.88 | $12.95 | $12.88 | $12.95 | $25.48 | 4,548 |
2017-08-10 | $12.73 | $12.89 | $12.73 | $12.88 | $25.34 | 6,348 |
2017-08-09 | $12.73 | $12.73 | $12.71 | $12.72 | $25.03 | 19,773 |
2017-08-08 | $12.60 | $12.69 | $12.58 | $12.69 | $24.97 | 1,514 |
2017-08-07 | $12.57 | $12.67 | $12.57 | $12.63 | $24.85 | 1,402 |
2017-08-04 | $12.62 | $12.64 | $12.61 | $12.64 | $24.86 | 1,371 |
2017-08-03 | $12.63 | $12.70 | $12.63 | $12.69 | $24.97 | 2,801 |
2017-08-02 | $12.63 | $12.70 | $12.63 | $12.66 | $24.91 | 2,960 |
2017-08-01 | $12.70 | $12.71 | $12.64 | $12.65 | $24.88 | 9,220 |
2017-07-31 | $12.72 | $12.76 | $12.71 | $12.73 | $25.05 | 9,590 |
2017-07-28 | $12.85 | $12.85 | $12.80 | $12.80 | $25.18 | 2,286 |
2017-07-27 | $12.76 | $12.84 | $12.76 | $12.83 | $25.24 | 4,354 |
2017-07-26 | $12.68 | $12.75 | $12.66 | $12.75 | $25.09 | 4,348 |
2017-07-25 | $12.76 | $12.76 | $12.66 | $12.70 | $24.99 | 30,353 |
2017-07-24 | $12.83 | $12.84 | $12.80 | $12.80 | $25.18 | 1,182 |
2017-07-21 | $12.83 | $12.87 | $12.83 | $12.86 | $25.30 | 3,408 |
2017-07-20 | $12.80 | $12.86 | $12.80 | $12.86 | $25.30 | 2,608 |
2017-07-19 | $12.83 | $12.88 | $12.83 | $12.84 | $25.26 | 8,280 |
2017-07-18 | $12.92 | $12.92 | $12.88 | $12.89 | $25.36 | 3,064 |
2017-07-17 | $12.88 | $12.89 | $12.84 | $12.87 | $25.32 | 8,712 |
2017-07-14 | $12.91 | $12.92 | $12.83 | $12.84 | $25.26 | 13,713 |
2017-07-13 | $12.89 | $12.89 | $12.86 | $12.87 | $25.32 | 4,360 |
2017-07-12 | $12.93 | $12.93 | $12.88 | $12.91 | $25.40 | 12,491 |
2017-07-11 | $12.95 | $12.99 | $12.94 | $12.96 | $25.50 | 7,642 |
2017-07-10 | $12.85 | $12.90 | $12.85 | $12.90 | $25.38 | 6,348 |
2017-07-07 | $12.86 | $12.95 | $12.86 | $12.87 | $25.32 | 6,992 |
2017-07-06 | $12.79 | $12.96 | $12.79 | $12.95 | $25.48 | 2,982 |
2017-07-05 | $12.78 | $12.84 | $12.78 | $12.84 | $25.26 | 2,199 |
2017-07-03 | $12.94 | $12.94 | $12.77 | $12.81 | $25.20 | 6,289 |
2017-06-30 | $12.98 | $12.98 | $12.94 | $12.96 | $25.50 | 4,827 |
2017-06-29 | $12.86 | $13.01 | $12.75 | $12.98 | $25.54 | 12,420 |
2017-06-28 | $13.04 | $13.04 | $12.97 | $12.98 | $25.53 | 6,270 |
2017-06-27 | $13.10 | $13.13 | $13.07 | $13.12 | $25.81 | 11,424 |
2017-06-26 | $13.21 | $13.22 | $13.14 | $13.17 | $25.91 | 82,196 |
2017-06-23 | $13.21 | $13.26 | $13.19 | $13.24 | $26.05 | 4,118 |
2017-06-22 | $13.15 | $13.24 | $13.15 | $13.21 | $25.99 | 1,921 |
2017-06-21 | $13.04 | $13.17 | $13.04 | $13.17 | $25.91 | 3,027 |
2017-06-20 | $13.00 | $13.08 | $13.00 | $13.08 | $25.74 | 2,856 |
2017-06-19 | $13.02 | $13.02 | $12.97 | $12.99 | $25.56 | 6,409 |
2017-06-16 | $13.04 | $13.11 | $13.04 | $13.11 | $25.79 | 1,488 |
2017-06-15 | $13.10 | $13.31 | $13.00 | $13.08 | $25.72 | 2,702 |
2017-06-14 | $13.12 | $13.15 | $13.04 | $13.04 | $25.66 | 18,190 |
2017-06-13 | $13.07 | $13.09 | $13.05 | $13.08 | $25.73 | 3,412 |
2017-06-12 | $13.08 | $13.17 | $13.08 | $13.11 | $25.79 | 5,916 |
2017-06-09 | $13.32 | $13.32 | $13.15 | $13.16 | $25.89 | 11,509 |
2017-06-08 | $13.46 | $13.46 | $13.28 | $13.33 | $26.23 | 19,456 |
2017-06-07 | $13.51 | $13.51 | $13.44 | $13.45 | $26.46 | 3,569 |
2017-06-06 | $13.54 | $13.57 | $13.51 | $13.54 | $26.64 | 7,522 |
2017-06-05 | $13.54 | $13.54 | $13.43 | $13.49 | $26.54 | 8,455 |
2017-06-02 | $13.50 | $13.55 | $13.44 | $13.49 | $26.54 | 7,332 |
2017-06-01 | $13.62 | $13.64 | $13.49 | $13.49 | $26.54 | 8,473 |
2017-05-31 | $13.60 | $13.70 | $13.60 | $13.64 | $26.84 | 17,309 |
2017-05-30 | $13.56 | $13.58 | $13.51 | $13.57 | $26.70 | 5,108 |
2017-05-26 | $13.47 | $13.48 | $13.45 | $13.48 | $26.52 | 5,297 |
2017-05-25 | $13.41 | $13.47 | $13.40 | $13.43 | $26.42 | 3,539 |
2017-05-24 | $13.46 | $13.52 | $13.31 | $13.47 | $26.50 | 20,356 |
2017-05-23 | $13.55 | $13.61 | $13.49 | $13.51 | $26.58 | 19,360 |
2017-05-22 | $13.56 | $13.64 | $13.56 | $13.59 | $26.74 | 9,213 |
2017-05-19 | $13.64 | $13.65 | $13.58 | $13.64 | $26.84 | 7,036 |
2017-05-18 | $13.95 | $13.95 | $13.70 | $13.77 | $27.09 | 57,955 |
2017-05-17 | $13.77 | $13.82 | $13.56 | $13.81 | $27.17 | 49,518 |
2017-05-16 | $13.45 | $13.54 | $13.41 | $13.50 | $26.56 | 1,465 |
2017-05-15 | $13.59 | $13.59 | $13.48 | $13.50 | $26.56 | 5,245 |
2017-05-12 | $13.54 | $13.65 | $13.54 | $13.60 | $26.76 | 9,533 |
2017-05-11 | $13.49 | $13.66 | $13.49 | $13.54 | $26.64 | 10,940 |
2017-05-10 | $13.60 | $13.60 | $13.46 | $13.49 | $26.54 | 4,035 |
2017-05-09 | $13.52 | $13.52 | $13.44 | $13.52 | $26.60 | 3,993 |
2017-05-08 | $13.48 | $13.49 | $13.41 | $13.48 | $26.52 | 2,544 |
2017-05-05 | $13.44 | $13.47 | $13.39 | $13.44 | $26.44 | 4,241 |
2017-05-04 | $13.46 | $13.48 | $13.38 | $13.42 | $26.40 | 3,946 |
2017-05-03 | $13.56 | $13.56 | $13.45 | $13.47 | $26.50 | 18,420 |
2017-05-02 | $13.44 | $13.51 | $13.44 | $13.50 | $26.56 | 1,751 |
2017-05-01 | $13.54 | $13.55 | $13.42 | $13.48 | $26.52 | 11,362 |
2017-04-28 | $13.47 | $13.54 | $13.41 | $13.54 | $26.64 | 20,723 |
2017-04-27 | $13.28 | $13.46 | $13.28 | $13.42 | $26.40 | 9,571 |
2017-04-26 | $13.32 | $13.37 | $13.28 | $13.35 | $26.27 | 7,481 |
2017-04-25 | $13.46 | $13.46 | $13.29 | $13.37 | $26.31 | 56,875 |
2017-04-24 | $13.54 | $13.57 | $13.40 | $13.46 | $26.48 | 25,309 |
2017-04-21 | $13.62 | $13.64 | $13.52 | $13.64 | $26.84 | 12,547 |
2017-04-20 | $13.67 | $13.67 | $13.52 | $13.52 | $26.60 | 20,076 |
2017-04-19 | $13.68 | $13.73 | $13.58 | $13.72 | $26.99 | 7,289 |
2017-04-18 | $13.71 | $13.75 | $13.66 | $13.69 | $26.93 | 11,892 |
2017-04-17 | $13.80 | $13.82 | $13.62 | $13.62 | $26.80 | 11,709 |
2017-04-13 | $13.78 | $13.85 | $13.64 | $13.82 | $27.19 | 11,275 |
2017-04-12 | $13.67 | $13.70 | $13.60 | $13.70 | $26.95 | 10,736 |
2017-04-11 | $13.69 | $13.70 | $13.60 | $13.60 | $26.76 | 17,313 |
2017-04-10 | $13.64 | $13.64 | $13.53 | $13.60 | $26.76 | 3,163 |
2017-04-07 | $13.66 | $13.66 | $13.57 | $13.58 | $26.72 | 3,388 |
2017-04-06 | $13.65 | $13.66 | $13.52 | $13.54 | $26.64 | 9,916 |
2017-04-05 | $13.68 | $13.68 | $13.43 | $13.65 | $26.86 | 9,983 |
2017-04-04 | $13.60 | $13.60 | $13.53 | $13.57 | $26.69 | 10,620 |
2017-04-03 | $13.56 | $13.66 | $13.50 | $13.56 | $26.68 | 43,492 |
2017-03-31 | $13.47 | $13.51 | $13.45 | $13.51 | $26.58 | 7,906 |
2017-03-30 | $13.65 | $13.65 | $13.44 | $13.47 | $26.50 | 12,064 |
2017-03-29 | $13.61 | $13.62 | $13.56 | $13.61 | $26.78 | 8,001 |
2017-03-28 | $13.85 | $13.86 | $13.52 | $13.57 | $26.70 | 26,816 |
2017-03-27 | $13.83 | $13.87 | $13.69 | $13.71 | $26.97 | 39,928 |
2017-03-24 | $13.57 | $13.71 | $13.55 | $13.62 | $26.80 | 21,879 |
2017-03-23 | $13.69 | $13.74 | $13.52 | $13.59 | $26.74 | 10,809 |
2017-03-22 | $13.71 | $13.78 | $13.64 | $13.67 | $26.90 | 13,106 |
2017-03-21 | $13.36 | $13.68 | $13.34 | $13.67 | $26.89 | 29,507 |
2017-03-20 | $13.29 | $13.36 | $13.27 | $13.36 | $26.29 | 7,641 |
2017-03-17 | $13.16 | $13.26 | $13.16 | $13.23 | $26.03 | 7,526 |
2017-03-16 | $13.15 | $13.18 | $13.12 | $13.18 | $25.93 | 5,396 |
2017-03-15 | $13.27 | $13.27 | $13.19 | $13.22 | $26.01 | 1,873 |
2017-03-14 | $13.25 | $13.32 | $13.24 | $13.24 | $26.06 | 12,291 |
2017-03-13 | $13.20 | $13.25 | $13.20 | $13.22 | $26.01 | 2,785 |
2017-03-10 | $13.18 | $13.32 | $13.18 | $13.26 | $26.09 | 2,705 |
2017-03-09 | $13.25 | $13.25 | $13.15 | $13.21 | $25.98 | 1,545 |
2017-03-08 | $13.11 | $13.25 | $13.10 | $13.25 | $26.07 | 4,982 |
2017-03-07 | $13.10 | $13.20 | $13.10 | $13.17 | $25.91 | 1,235 |
2017-03-06 | $13.10 | $13.20 | $13.10 | $13.13 | $25.83 | 4,817 |
2017-03-03 | $13.11 | $13.12 | $13.06 | $13.09 | $25.75 | 4,494 |
2017-03-02 | $12.91 | $13.11 | $12.91 | $13.09 | $25.75 | 8,871 |
2017-03-01 | $12.99 | $13.03 | $12.90 | $12.97 | $25.52 | 11,335 |
2017-02-28 | $13.21 | $13.26 | $13.21 | $13.23 | $26.03 | 3,027 |
2017-02-27 | $13.25 | $13.25 | $13.18 | $13.19 | $25.95 | 4,118 |
2017-02-24 | $13.35 | $13.35 | $13.25 | $13.25 | $26.07 | 7,728 |
2017-02-23 | $13.15 | $13.24 | $13.12 | $13.21 | $25.99 | 1,959 |
2017-02-22 | $13.19 | $13.25 | $13.19 | $13.21 | $25.99 | 2,919 |
2017-02-21 | $13.23 | $13.26 | $13.20 | $13.20 | $25.97 | 2,965 |
2017-02-17 | $13.42 | $13.42 | $13.29 | $13.32 | $26.21 | 3,936 |
2017-02-16 | $13.38 | $13.44 | $13.29 | $13.31 | $26.19 | 29,580 |
2017-02-15 | $13.38 | $13.38 | $13.29 | $13.29 | $26.15 | 10,595 |
2017-02-14 | $13.46 | $13.51 | $13.36 | $13.36 | $26.29 | 22,169 |
2017-02-13 | $13.48 | $13.52 | $13.44 | $13.46 | $26.48 | 9,413 |
2017-02-10 | $13.53 | $13.63 | $13.53 | $13.59 | $26.74 | 3,485 |
2017-02-09 | $13.72 | $13.77 | $13.63 | $13.64 | $26.84 | 4,676 |
2017-02-08 | $13.84 | $13.86 | $13.77 | $13.81 | $27.16 | 2,180 |
2017-02-07 | $13.74 | $13.77 | $13.67 | $13.77 | $27.09 | 60,236 |
2017-02-06 | $13.69 | $13.73 | $13.64 | $13.72 | $27.00 | 4,330 |
2017-02-03 | $13.72 | $13.74 | $13.62 | $13.67 | $26.90 | 42,749 |
2017-02-02 | $14.03 | $14.03 | $13.91 | $13.93 | $27.41 | 5,105 |
2017-02-01 | $13.85 | $13.92 | $13.76 | $13.92 | $27.39 | 8,437 |
2017-01-31 | $13.86 | $13.93 | $13.83 | $13.86 | $27.27 | 10,321 |
2017-01-30 | $13.77 | $13.91 | $13.77 | $13.87 | $27.29 | 10,556 |
2017-01-27 | $13.65 | $13.75 | $13.65 | $13.74 | $27.03 | 4,627 |
2017-01-26 | $13.65 | $13.70 | $13.65 | $13.66 | $26.88 | 12,495 |
2017-01-25 | $13.70 | $13.76 | $13.58 | $13.68 | $26.92 | 66,589 |
2017-01-24 | $13.90 | $13.91 | $13.80 | $13.83 | $27.21 | 14,692 |
2017-01-23 | $13.97 | $14.02 | $13.97 | $13.99 | $27.52 | 1,830 |
2017-01-20 | $13.93 | $13.97 | $13.92 | $13.94 | $27.43 | 6,692 |
2017-01-19 | $13.94 | $14.04 | $13.94 | $14.04 | $27.62 | 11,782 |
2017-01-18 | $13.95 | $14.05 | $13.92 | $13.92 | $27.39 | 20,276 |
2017-01-17 | $13.88 | $14.03 | $13.88 | $14.01 | $27.56 | 52,100 |
2017-01-13 | $13.83 | $13.83 | $13.69 | $13.81 | $27.17 | 25,830 |
2017-01-12 | $13.80 | $13.97 | $13.80 | $13.84 | $27.23 | 35,457 |
2017-01-11 | $13.83 | $13.87 | $13.79 | $13.79 | $27.13 | 14,986 |
2017-01-10 | $13.87 | $13.87 | $13.76 | $13.82 | $27.19 | 4,461 |
2017-01-09 | $13.75 | $13.85 | $13.75 | $13.84 | $27.23 | 9,922 |
2017-01-06 | $13.75 | $13.77 | $13.68 | $13.73 | $27.01 | 1,739 |
2017-01-05 | $13.71 | $13.86 | $13.71 | $13.80 | $27.15 | 8,411 |
2017-01-04 | $13.79 | $13.79 | $13.68 | $13.70 | $26.95 | 7,369 |
2017-01-03 | $13.78 | $13.95 | $13.65 | $13.83 | $27.21 | 10,366 |
2016-12-30 | $14.00 | $14.00 | $13.93 | $13.96 | $27.47 | 6,114 |
2016-12-29 | $13.91 | $14.06 | $13.91 | $14.03 | $27.59 | 18,990 |
2016-12-28 | $13.78 | $13.98 | $13.78 | $13.97 | $27.49 | 13,687 |
2016-12-27 | $13.80 | $13.86 | $13.80 | $13.84 | $27.23 | 7,639 |
2016-12-23 | $13.95 | $13.95 | $13.86 | $13.86 | $27.27 | 8,303 |
2016-12-22 | $13.93 | $13.95 | $13.88 | $13.90 | $27.35 | 28,748 |
2016-12-21 | $13.79 | $13.88 | $13.79 | $13.88 | $27.31 | 13,126 |
2016-12-20 | $13.83 | $13.84 | $13.80 | $13.80 | $27.15 | 10,018 |
2016-12-19 | $13.97 | $14.00 | $13.92 | $13.92 | $27.39 | 9,132 |
2016-12-16 | $13.85 | $13.97 | $13.85 | $13.97 | $27.49 | 9,700 |
2016-12-15 | $13.94 | $13.94 | $13.80 | $13.89 | $27.33 | 42,757 |
2016-12-14 | $13.90 | $14.00 | $13.82 | $14.00 | $27.54 | 15,193 |
2016-12-13 | $13.88 | $13.97 | $13.85 | $13.87 | $27.29 | 10,380 |
2016-12-12 | $13.81 | $13.95 | $13.80 | $13.92 | $27.39 | 13,400 |
2016-12-09 | $13.82 | $13.89 | $13.82 | $13.83 | $27.21 | 17,961 |
2016-12-08 | $13.91 | $13.95 | $13.76 | $13.82 | $27.19 | 135,371 |
2016-12-07 | $14.14 | $14.17 | $13.95 | $13.95 | $27.45 | 30,459 |
2016-12-06 | $14.24 | $14.31 | $14.18 | $14.18 | $27.90 | 14,504 |
2016-12-05 | $14.36 | $14.36 | $14.28 | $14.30 | $28.14 | 24,371 |
2016-12-02 | $14.40 | $14.51 | $14.38 | $14.47 | $28.47 | 46,493 |
2016-12-01 | $14.49 | $14.50 | $14.35 | $14.40 | $28.33 | 68,704 |
2016-11-30 | $14.53 | $14.55 | $14.45 | $14.53 | $28.59 | 39,530 |
2016-11-29 | $14.58 | $14.60 | $14.54 | $14.58 | $28.69 | 13,754 |
2016-11-28 | $14.49 | $14.65 | $14.49 | $14.63 | $28.78 | 11,541 |
2016-11-25 | $14.46 | $14.54 | $14.45 | $14.51 | $28.55 | 8,170 |
2016-11-23 | $14.57 | $14.60 | $14.54 | $14.54 | $28.61 | 6,368 |
2016-11-22 | $14.55 | $14.65 | $14.55 | $14.57 | $28.67 | 12,345 |
2016-11-21 | $14.58 | $14.68 | $14.54 | $14.64 | $28.80 | 19,446 |
2016-11-18 | $14.69 | $14.71 | $14.65 | $14.67 | $28.86 | 8,001 |
2016-11-17 | $14.76 | $14.76 | $14.67 | $14.71 | $28.94 | 3,507 |
2016-11-16 | $14.74 | $14.86 | $14.74 | $14.81 | $29.14 | 37,532 |
2016-11-15 | $14.71 | $14.84 | $14.70 | $14.71 | $28.94 | 11,010 |
2016-11-14 | $14.78 | $14.89 | $14.67 | $14.68 | $28.88 | 32,874 |
2016-11-11 | $15.06 | $15.10 | $14.95 | $14.95 | $29.41 | 129,617 |
2016-11-10 | $15.13 | $15.25 | $14.97 | $15.04 | $29.59 | 110,002 |
2016-11-09 | $15.69 | $15.71 | $15.29 | $15.36 | $30.23 | 30,938 |
2016-11-08 | $15.78 | $15.87 | $15.71 | $15.75 | $30.99 | 15,932 |
2016-11-07 | $16.03 | $16.03 | $15.72 | $15.81 | $31.11 | 84,986 |
2016-11-04 | $16.15 | $16.17 | $16.06 | $16.15 | $31.77 | 15,645 |
2016-11-03 | $16.14 | $16.16 | $16.04 | $16.15 | $31.77 | 7,477 |
2016-11-02 | $15.99 | $16.15 | $15.99 | $16.13 | $31.74 | 14,584 |
2016-11-01 | $15.79 | $16.04 | $15.79 | $15.99 | $31.46 | 4,405 |
2016-10-31 | $15.79 | $15.85 | $15.79 | $15.85 | $31.18 | 32,684 |
2016-10-28 | $15.80 | $15.98 | $15.80 | $15.92 | $31.32 | 21,195 |
2016-10-27 | $15.76 | $15.88 | $15.72 | $15.88 | $31.24 | 12,750 |
2016-10-26 | $15.87 | $15.90 | $15.80 | $15.81 | $31.10 | 5,230 |
2016-10-25 | $15.77 | $15.87 | $15.77 | $15.84 | $31.17 | 3,581 |
2016-10-24 | $15.76 | $15.80 | $15.70 | $15.78 | $31.05 | 5,524 |
2016-10-21 | $15.85 | $15.93 | $15.82 | $15.82 | $31.13 | 1,838 |
2016-10-20 | $15.81 | $15.89 | $15.76 | $15.84 | $31.17 | 5,100 |
2016-10-19 | $15.90 | $15.90 | $15.79 | $15.81 | $31.11 | 15,540 |
2016-10-18 | $16.00 | $16.00 | $15.91 | $15.91 | $31.31 | 4,383 |
2016-10-17 | $16.03 | $16.06 | $15.95 | $16.04 | $31.56 | 4,414 |
2016-10-14 | $15.96 | $16.03 | $15.87 | $16.00 | $31.48 | 19,560 |
2016-10-13 | $15.98 | $16.18 | $15.98 | $16.05 | $31.58 | 6,920 |
2016-10-12 | $16.06 | $16.06 | $15.91 | $15.94 | $31.36 | 7,394 |
2016-10-11 | $15.82 | $16.07 | $15.82 | $16.01 | $31.51 | 6,881 |
2016-10-10 | $15.90 | $15.90 | $15.76 | $15.84 | $31.17 | 6,726 |
2016-10-07 | $16.02 | $16.02 | $15.90 | $15.94 | $31.36 | 12,080 |
2016-10-06 | $15.96 | $16.02 | $15.92 | $15.92 | $31.32 | 3,685 |
2016-10-05 | $16.06 | $16.06 | $15.90 | $15.93 | $31.34 | 15,035 |
2016-10-04 | $16.00 | $16.07 | $15.96 | $16.03 | $31.54 | 11,697 |
2016-10-03 | $15.98 | $16.06 | $15.95 | $16.02 | $31.52 | 14,992 |
2016-09-30 | $16.04 | $16.04 | $15.85 | $15.91 | $31.30 | 71,314 |
2016-09-29 | $15.86 | $16.11 | $15.83 | $16.06 | $31.60 | 58,819 |
2016-09-28 | $15.88 | $15.90 | $15.86 | $15.86 | $31.20 | 11,649 |
2016-09-27 | $16.02 | $16.02 | $15.91 | $15.93 | $31.34 | 6,820 |
2016-09-26 | $15.88 | $16.00 | $15.88 | $16.00 | $31.48 | 12,919 |
2016-09-23 | $15.77 | $15.82 | $15.75 | $15.81 | $31.11 | 25,882 |
2016-09-22 | $15.79 | $15.79 | $15.72 | $15.74 | $30.97 | 15,019 |
2016-09-21 | $15.87 | $16.01 | $15.87 | $15.89 | $31.26 | 5,054 |
2016-09-20 | $15.89 | $15.98 | $15.89 | $15.97 | $31.42 | 5,299 |
2016-09-19 | $16.03 | $16.03 | $15.89 | $15.99 | $31.46 | 86,589 |
2016-09-16 | $16.01 | $16.13 | $16.01 | $16.07 | $31.62 | 4,794 |
2016-09-15 | $16.12 | $16.12 | $15.94 | $15.95 | $31.38 | 3,329 |
2016-09-14 | $16.06 | $16.10 | $15.96 | $16.09 | $31.66 | 11,100 |
2016-09-13 | $15.93 | $16.06 | $15.91 | $16.02 | $31.52 | 15,162 |
2016-09-12 | $16.08 | $16.08 | $15.76 | $15.77 | $31.03 | 44,992 |
2016-09-09 | $15.71 | $15.90 | $15.71 | $15.90 | $31.27 | 10,993 |
2016-09-08 | $15.61 | $15.62 | $15.59 | $15.62 | $30.73 | 1,723 |
2016-09-07 | $15.65 | $15.65 | $15.59 | $15.59 | $30.67 | 3,073 |
2016-09-06 | $15.60 | $15.73 | $15.60 | $15.64 | $30.78 | 21,065 |
2016-09-02 | $15.65 | $15.65 | $15.58 | $15.61 | $30.70 | 45,384 |
2016-09-01 | $15.64 | $15.79 | $15.64 | $15.70 | $30.89 | 68,964 |
2016-08-31 | $15.62 | $15.74 | $15.62 | $15.64 | $30.77 | 65,919 |
2016-08-30 | $15.72 | $15.75 | $15.66 | $15.66 | $30.81 | 10,070 |
2016-08-29 | $15.88 | $15.88 | $15.73 | $15.76 | $31.01 | 8,455 |
2016-08-26 | $15.80 | $15.97 | $15.78 | $15.96 | $31.40 | 4,774 |
2016-08-25 | $15.95 | $15.96 | $15.90 | $15.94 | $31.36 | 2,657 |
2016-08-24 | $15.94 | $15.97 | $15.92 | $15.97 | $31.42 | 2,554 |
2016-08-23 | $15.94 | $15.94 | $15.87 | $15.94 | $31.36 | 3,389 |
2016-08-22 | $16.01 | $16.01 | $15.96 | $15.96 | $31.40 | 4,894 |
2016-08-19 | $16.02 | $16.02 | $15.99 | $15.99 | $31.46 | 2,289 |
2016-08-18 | $15.92 | $16.01 | $15.92 | $15.95 | $31.38 | 3,190 |
2016-08-17 | $16.00 | $16.04 | $15.95 | $15.95 | $31.38 | 34,335 |
2016-08-16 | $15.96 | $16.02 | $15.96 | $16.00 | $31.48 | 14,780 |
2016-08-15 | $16.00 | $16.00 | $15.93 | $15.94 | $31.36 | 23,920 |
2016-08-12 | $16.11 | $16.11 | $16.03 | $16.04 | $31.56 | 4,299 |
2016-08-11 | $16.04 | $16.05 | $15.99 | $16.01 | $31.50 | 29,485 |
2016-08-10 | $15.90 | $16.05 | $15.90 | $16.05 | $31.57 | 6,480 |
2016-08-09 | $15.91 | $15.96 | $15.91 | $15.94 | $31.36 | 18,220 |
2016-08-08 | $15.91 | $15.97 | $15.90 | $15.94 | $31.36 | 64,539 |
2016-08-05 | $16.17 | $16.17 | $15.97 | $15.98 | $31.44 | 18,625 |
2016-08-04 | $16.23 | $16.26 | $16.21 | $16.23 | $31.93 | 4,923 |
2016-08-03 | $16.37 | $16.37 | $16.21 | $16.21 | $31.89 | 8,371 |
2016-08-02 | $16.21 | $16.40 | $16.21 | $16.36 | $32.18 | 138,726 |
2016-08-01 | $16.17 | $16.24 | $16.12 | $16.23 | $31.93 | 10,125 |
2016-07-29 | $16.18 | $16.20 | $16.14 | $16.16 | $31.80 | 3,741 |
2016-07-28 | $16.19 | $16.28 | $16.14 | $16.14 | $31.76 | 3,662 |
2016-07-27 | $16.28 | $16.28 | $16.19 | $16.21 | $31.89 | 8,575 |
2016-07-26 | $16.20 | $16.27 | $16.19 | $16.22 | $31.92 | 6,870 |
2016-07-25 | $16.14 | $16.26 | $16.14 | $16.22 | $31.91 | 16,134 |
2016-07-22 | $16.24 | $16.28 | $16.17 | $16.19 | $31.85 | 5,861 |
2016-07-21 | $16.26 | $16.30 | $16.22 | $16.30 | $32.07 | 9,199 |
2016-07-20 | $16.20 | $16.29 | $16.20 | $16.22 | $31.91 | 15,138 |
2016-07-19 | $16.29 | $16.34 | $16.26 | $16.26 | $31.99 | 16,038 |
2016-07-18 | $16.33 | $16.34 | $16.26 | $16.29 | $32.05 | 20,353 |
2016-07-15 | $16.22 | $16.42 | $16.22 | $16.33 | $32.13 | 9,761 |
2016-07-14 | $16.25 | $16.32 | $16.06 | $16.30 | $32.08 | 22,985 |
2016-07-13 | $16.46 | $16.51 | $16.43 | $16.45 | $32.36 | 7,175 |
2016-07-12 | $16.53 | $16.54 | $16.43 | $16.45 | $32.37 | 50,417 |
2016-07-11 | $16.62 | $16.67 | $16.60 | $16.62 | $32.70 | 115,037 |
2016-07-08 | $16.86 | $16.86 | $16.72 | $16.74 | $32.94 | 20,013 |
2016-07-07 | $17.05 | $17.13 | $16.95 | $17.06 | $33.56 | 21,855 |
2016-07-06 | $17.28 | $17.30 | $17.07 | $17.08 | $33.60 | 28,935 |
2016-07-05 | $17.00 | $17.19 | $17.00 | $17.12 | $33.68 | 24,231 |
2016-07-01 | $16.85 | $16.91 | $16.78 | $16.86 | $33.17 | 20,232 |
2016-06-30 | $17.00 | $17.07 | $16.85 | $16.85 | $33.15 | 161,215 |
2016-06-29 | $17.23 | $17.28 | $17.04 | $17.04 | $33.53 | 30,922 |
2016-06-28 | $17.56 | $17.68 | $17.43 | $17.45 | $34.33 | 59,294 |
2016-06-27 | $17.68 | $17.94 | $17.62 | $17.87 | $35.16 | 136,549 |
2016-06-24 | $17.49 | $17.50 | $17.05 | $17.40 | $34.23 | 84,427 |
2016-06-23 | $16.69 | $16.69 | $16.61 | $16.61 | $32.68 | 4,951 |
2016-06-22 | $16.88 | $16.92 | $16.78 | $16.92 | $33.29 | 43,989 |
2016-06-21 | $16.94 | $16.97 | $16.85 | $16.89 | $33.23 | 13,023 |
2016-06-20 | $16.77 | $16.98 | $16.74 | $16.95 | $33.35 | 22,506 |
2016-06-17 | $17.07 | $17.13 | $17.04 | $17.08 | $33.61 | 2,970 |
2016-06-16 | $17.23 | $17.32 | $17.06 | $17.06 | $33.57 | 24,018 |
2016-06-15 | $17.12 | $17.12 | $16.94 | $17.09 | $33.62 | 12,828 |
2016-06-14 | $16.90 | $17.19 | $16.90 | $17.12 | $33.69 | 12,783 |
2016-06-13 | $16.74 | $16.90 | $16.71 | $16.88 | $33.21 | 12,192 |
2016-06-10 | $16.61 | $16.79 | $16.61 | $16.74 | $32.94 | 18,992 |
2016-06-09 | $16.62 | $16.62 | $16.54 | $16.55 | $32.56 | 4,208 |
2016-06-08 | $16.44 | $16.49 | $16.44 | $16.44 | $32.35 | 5,375 |
2016-06-07 | $16.40 | $16.47 | $16.40 | $16.47 | $32.40 | 2,752 |
2016-06-06 | $16.63 | $16.63 | $16.39 | $16.47 | $32.40 | 10,420 |
2016-06-03 | $16.50 | $16.70 | $16.50 | $16.54 | $32.54 | 7,705 |
2016-06-02 | $16.52 | $16.52 | $16.37 | $16.38 | $32.23 | 7,612 |
2016-06-01 | $16.49 | $16.52 | $16.38 | $16.40 | $32.27 | 27,873 |
2016-05-31 | $16.35 | $16.45 | $16.35 | $16.42 | $32.31 | 2,458 |
2016-05-27 | $16.59 | $16.59 | $16.41 | $16.41 | $32.28 | 6,999 |
2016-05-26 | $16.38 | $16.52 | $16.38 | $16.51 | $32.48 | 2,025 |
2016-05-25 | $16.51 | $16.56 | $16.39 | $16.43 | $32.33 | 48,895 |
2016-05-24 | $16.76 | $16.76 | $16.56 | $16.59 | $32.64 | 5,628 |
2016-05-23 | $16.83 | $16.86 | $16.80 | $16.85 | $33.15 | 4,934 |
2016-05-20 | $16.92 | $16.92 | $16.77 | $16.87 | $33.19 | 5,935 |
2016-05-19 | $16.83 | $17.07 | $16.83 | $16.95 | $33.35 | 9,166 |
2016-05-18 | $17.14 | $17.14 | $16.79 | $16.81 | $33.08 | 14,691 |
2016-05-17 | $16.98 | $17.12 | $16.98 | $17.08 | $33.60 | 3,918 |
2016-05-16 | $17.06 | $17.06 | $16.88 | $16.93 | $33.32 | 9,833 |
2016-05-13 | $16.84 | $17.07 | $16.82 | $17.04 | $33.53 | 8,441 |
2016-05-12 | $16.78 | $16.94 | $16.78 | $16.85 | $33.16 | 2,704 |
2016-05-11 | $16.69 | $16.87 | $16.69 | $16.86 | $33.17 | 11,692 |
2016-05-10 | $16.86 | $16.86 | $16.69 | $16.69 | $32.84 | 11,293 |
2016-05-09 | $16.91 | $16.94 | $16.84 | $16.90 | $33.25 | 12,372 |
2016-05-06 | $17.09 | $17.09 | $16.90 | $16.90 | $33.26 | 13,397 |
2016-05-05 | $16.94 | $17.01 | $16.90 | $16.99 | $33.43 | 14,042 |
2016-05-04 | $17.04 | $17.06 | $16.93 | $16.98 | $33.41 | 11,062 |
2016-05-03 | $16.84 | $17.00 | $16.84 | $16.87 | $33.19 | 23,664 |
2016-05-02 | $16.85 | $16.85 | $16.65 | $16.67 | $32.80 | 10,911 |
2016-04-29 | $16.85 | $16.96 | $16.78 | $16.85 | $33.15 | 18,400 |
2016-04-28 | $16.60 | $16.79 | $16.58 | $16.78 | $33.01 | 15,744 |
2016-04-27 | $16.60 | $16.66 | $16.54 | $16.56 | $32.59 | 21,751 |
2016-04-26 | $16.68 | $16.68 | $16.59 | $16.62 | $32.71 | 10,076 |
2016-04-25 | $16.73 | $16.82 | $16.71 | $16.73 | $32.92 | 8,527 |
2016-04-22 | $16.81 | $16.98 | $16.65 | $16.66 | $32.78 | 5,071 |
2016-04-21 | $16.60 | $16.83 | $16.57 | $16.80 | $33.05 | 12,913 |
2016-04-20 | $16.73 | $16.75 | $16.61 | $16.64 | $32.74 | 24,305 |
2016-04-19 | $16.88 | $16.88 | $16.76 | $16.77 | $32.99 | 18,462 |
2016-04-18 | $17.08 | $17.09 | $16.91 | $16.91 | $33.28 | 7,566 |
2016-04-15 | $16.97 | $17.07 | $16.97 | $17.02 | $33.49 | 16,036 |
2016-04-14 | $17.06 | $17.15 | $16.93 | $17.00 | $33.45 | 29,166 |
2016-04-13 | $17.26 | $17.29 | $17.03 | $17.04 | $33.53 | 57,536 |
2016-04-12 | $17.56 | $17.62 | $17.38 | $17.39 | $34.22 | 9,928 |
2016-04-11 | $17.66 | $17.66 | $17.48 | $17.57 | $34.57 | 13,868 |
2016-04-08 | $17.72 | $17.72 | $17.53 | $17.70 | $34.81 | 20,799 |
2016-04-07 | $17.53 | $17.84 | $17.53 | $17.77 | $34.97 | 75,712 |
2016-04-06 | $17.55 | $17.61 | $17.44 | $17.44 | $34.31 | 28,072 |
2016-04-05 | $17.43 | $17.56 | $17.43 | $17.56 | $34.55 | 61,758 |
2016-04-04 | $17.24 | $17.33 | $17.24 | $17.32 | $34.08 | 10,825 |
2016-04-01 | $17.43 | $17.50 | $17.22 | $17.23 | $33.90 | 14,523 |
2016-03-31 | $17.40 | $17.40 | $17.30 | $17.33 | $34.09 | 5,127 |
2016-03-30 | $17.35 | $17.36 | $17.23 | $17.35 | $34.14 | 15,869 |
2016-03-29 | $17.54 | $17.65 | $17.45 | $17.46 | $34.34 | 23,473 |
2016-03-28 | $17.56 | $17.61 | $17.49 | $17.55 | $34.53 | 9,795 |
2016-03-24 | $17.64 | $17.74 | $17.60 | $17.61 | $34.65 | 30,185 |
2016-03-23 | $17.39 | $17.52 | $17.39 | $17.52 | $34.47 | 12,573 |
2016-03-22 | $17.40 | $17.47 | $17.32 | $17.37 | $34.18 | 16,013 |
2016-03-21 | $17.32 | $17.39 | $17.25 | $17.33 | $34.10 | 16,637 |
2016-03-18 | $17.37 | $17.39 | $17.23 | $17.30 | $34.04 | 63,156 |
2016-03-17 | $17.68 | $17.77 | $17.40 | $17.46 | $34.35 | 35,895 |
2016-03-16 | $17.72 | $17.77 | $17.59 | $17.67 | $34.77 | 23,952 |
2016-03-15 | $17.74 | $17.81 | $17.68 | $17.69 | $34.80 | 32,637 |
2016-03-14 | $17.60 | $17.73 | $17.60 | $17.63 | $34.69 | 8,657 |
2016-03-11 | $17.85 | $17.87 | $17.55 | $17.56 | $34.55 | 202,932 |
2016-03-10 | $17.93 | $18.25 | $17.85 | $18.06 | $35.53 | 32,548 |
2016-03-09 | $18.02 | $18.11 | $17.97 | $18.07 | $35.55 | 29,683 |
2016-03-08 | $17.86 | $18.08 | $17.86 | $18.08 | $35.57 | 26,154 |
2016-03-07 | $17.88 | $18.00 | $17.75 | $17.79 | $35.01 | 8,970 |
2016-03-04 | $17.77 | $17.87 | $17.66 | $17.81 | $35.04 | 121,813 |
2016-03-03 | $17.90 | $18.00 | $17.81 | $17.82 | $35.06 | 55,956 |
2016-03-02 | $18.12 | $18.12 | $17.94 | $17.94 | $35.29 | 50,545 |
2016-03-01 | $18.59 | $18.59 | $18.07 | $18.09 | $35.59 | 61,286 |
2016-02-29 | $18.46 | $18.72 | $18.46 | $18.70 | $36.79 | 27,803 |
2016-02-26 | $18.50 | $18.57 | $18.20 | $18.53 | $36.46 | 42,843 |
2016-02-25 | $18.92 | $19.03 | $18.63 | $18.66 | $36.71 | 35,699 |
2016-02-24 | $19.31 | $19.32 | $18.86 | $18.92 | $37.22 | 100,724 |
2016-02-23 | $18.62 | $18.92 | $18.62 | $18.91 | $37.21 | 84,093 |
2016-02-22 | $18.66 | $18.66 | $18.53 | $18.60 | $36.60 | 29,278 |
2016-02-19 | $19.07 | $19.07 | $18.83 | $18.89 | $37.17 | 27,884 |
2016-02-18 | $18.70 | $18.96 | $18.70 | $18.89 | $37.17 | 143,259 |
2016-02-17 | $18.82 | $19.12 | $18.70 | $18.80 | $36.99 | 38,482 |
2016-02-16 | $19.07 | $19.21 | $18.97 | $19.02 | $37.42 | 97,480 |
2016-02-12 | $19.75 | $19.86 | $19.34 | $19.36 | $38.09 | 179,665 |
2016-02-11 | $20.14 | $20.31 | $19.93 | $20.15 | $39.64 | 166,852 |
2016-02-10 | $19.42 | $19.60 | $19.15 | $19.57 | $38.50 | 45,059 |
2016-02-09 | $19.86 | $19.87 | $19.44 | $19.56 | $38.48 | 94,039 |
2016-02-08 | $19.27 | $19.72 | $19.25 | $19.53 | $38.42 | 39,538 |
2016-02-05 | $18.76 | $19.05 | $18.68 | $19.02 | $37.41 | 14,501 |
2016-02-04 | $18.99 | $18.99 | $18.59 | $18.71 | $36.81 | 22,325 |
2016-02-03 | $18.87 | $19.35 | $18.78 | $18.88 | $37.14 | 37,992 |
2016-02-02 | $18.74 | $18.94 | $18.72 | $18.90 | $37.18 | 113,319 |
2016-02-01 | $18.46 | $18.54 | $18.34 | $18.41 | $36.22 | 6,043 |
2016-01-29 | $18.88 | $18.88 | $18.35 | $18.39 | $36.18 | 19,925 |
2016-01-28 | $18.73 | $18.98 | $18.64 | $18.88 | $37.15 | 32,213 |
2016-01-27 | $18.88 | $18.99 | $18.60 | $18.92 | $37.22 | 11,991 |
2016-01-26 | $19.10 | $19.10 | $18.78 | $18.84 | $37.06 | 17,168 |
2016-01-25 | $18.82 | $19.19 | $18.82 | $19.19 | $37.76 | 45,285 |
2016-01-22 | $18.86 | $18.90 | $18.73 | $18.76 | $36.91 | 30,137 |
2016-01-21 | $19.07 | $19.23 | $18.83 | $19.12 | $37.62 | 14,591 |
2016-01-20 | $19.06 | $19.49 | $18.93 | $19.14 | $37.66 | 40,831 |
2016-01-19 | $18.52 | $18.85 | $18.45 | $18.78 | $36.95 | 29,372 |
2016-01-15 | $18.77 | $19.00 | $18.64 | $18.75 | $36.89 | 64,375 |
2016-01-14 | $18.44 | $18.58 | $18.20 | $18.31 | $36.03 | 23,555 |
2016-01-13 | $17.96 | $18.54 | $17.95 | $18.51 | $36.42 | 21,717 |
2016-01-12 | $17.98 | $18.21 | $17.94 | $18.01 | $35.43 | 19,994 |
2016-01-11 | $18.07 | $18.29 | $18.01 | $18.11 | $35.63 | 40,655 |
2016-01-08 | $17.77 | $18.13 | $17.73 | $18.12 | $35.65 | 21,414 |
2016-01-07 | $17.80 | $17.92 | $17.62 | $17.88 | $35.18 | 20,602 |
2016-01-06 | $17.36 | $17.44 | $17.35 | $17.44 | $34.31 | 1,731 |
2016-01-05 | $17.24 | $17.27 | $17.18 | $17.22 | $33.88 | 1,803 |
2016-01-04 | $17.26 | $17.41 | $17.22 | $17.25 | $33.94 | 9,175 |
2015-12-31 | $16.86 | $16.91 | $16.75 | $16.87 | $33.19 | 4,796 |
2015-12-30 | $16.67 | $16.73 | $16.67 | $16.70 | $32.86 | 4,091 |
2015-12-29 | $16.72 | $16.73 | $16.63 | $16.64 | $32.74 | 2,715 |
2015-12-28 | $16.86 | $16.95 | $16.83 | $16.84 | $33.13 | 9,228 |
2015-12-24 | $16.84 | $16.84 | $16.72 | $16.75 | $32.96 | 325 |
2015-12-23 | $16.95 | $16.95 | $16.80 | $16.80 | $33.05 | 3,859 |
2015-12-22 | $17.04 | $17.15 | $17.00 | $17.03 | $33.50 | 2,891 |
2015-12-21 | $17.23 | $17.25 | $17.12 | $17.17 | $33.78 | 2,228 |
2015-12-18 | $17.04 | $17.28 | $16.98 | $17.28 | $33.99 | 10,832 |
2015-12-17 | $16.62 | $16.90 | $16.61 | $16.90 | $33.25 | 6,453 |
2015-12-16 | $16.87 | $16.92 | $16.64 | $16.66 | $32.78 | 11,766 |
2015-12-15 | $17.14 | $17.20 | $16.87 | $16.95 | $33.35 | 11,099 |
2015-12-14 | $17.34 | $17.48 | $17.27 | $17.33 | $34.10 | 6,436 |
2015-12-11 | $17.16 | $17.39 | $17.15 | $17.34 | $34.12 | 10,065 |
2015-12-10 | $16.96 | $16.96 | $16.88 | $16.89 | $33.23 | 2,919 |
2015-12-09 | $16.76 | $17.01 | $16.76 | $16.99 | $33.43 | 6,317 |
2015-12-08 | $16.71 | $16.83 | $16.70 | $16.80 | $33.05 | 3,647 |
2015-12-07 | $16.50 | $16.65 | $16.50 | $16.62 | $32.70 | 1,655 |
2015-12-04 | $16.82 | $16.82 | $16.48 | $16.48 | $32.42 | 10,585 |
2015-12-03 | $16.60 | $16.92 | $16.60 | $16.88 | $33.21 | 6,044 |
2015-12-02 | $16.44 | $16.65 | $16.44 | $16.64 | $32.74 | 4,730 |
2015-12-01 | $16.46 | $16.57 | $16.43 | $16.44 | $32.35 | 5,612 |
2015-11-30 | $16.54 | $16.61 | $16.54 | $16.57 | $32.60 | 2,319 |
2015-11-27 | $16.61 | $16.61 | $16.57 | $16.57 | $32.60 | 483 |
2015-11-25 | $16.63 | $16.65 | $16.62 | $16.64 | $32.73 | 2,435 |
2015-11-24 | $16.73 | $16.77 | $16.61 | $16.61 | $32.68 | 5,107 |
2015-11-23 | $16.57 | $16.62 | $16.52 | $16.60 | $32.65 | 5,595 |
2015-11-20 | $16.51 | $16.57 | $16.51 | $16.56 | $32.58 | 4,455 |
2015-11-19 | $16.62 | $16.64 | $16.59 | $16.60 | $32.66 | 5,713 |
2015-11-18 | $16.81 | $16.85 | $16.71 | $16.74 | $32.94 | 3,570 |
2015-11-17 | $16.83 | $16.90 | $16.81 | $16.88 | $33.21 | 1,362 |
2015-11-16 | $17.19 | $17.19 | $16.90 | $16.90 | $33.25 | 1,656 |
2015-11-13 | $17.00 | $17.10 | $16.96 | $17.10 | $33.64 | 2,417 |
2015-11-12 | $16.79 | $16.97 | $16.79 | $16.95 | $33.35 | 13,892 |
2015-11-11 | $16.59 | $16.70 | $16.55 | $16.69 | $32.84 | 3,680 |
2015-11-10 | $16.73 | $16.75 | $16.65 | $16.65 | $32.76 | 793 |
2015-11-09 | $16.49 | $16.80 | $16.49 | $16.72 | $32.90 | 2,869 |
2015-11-06 | $16.47 | $16.60 | $16.28 | $16.56 | $32.58 | 14,849 |
2015-11-05 | $16.71 | $16.76 | $16.65 | $16.68 | $32.82 | 9,307 |
2015-11-04 | $16.67 | $16.78 | $16.67 | $16.77 | $32.99 | 5,109 |
2015-11-03 | $16.76 | $16.80 | $16.68 | $16.71 | $32.88 | 5,453 |
2015-11-02 | $16.91 | $16.91 | $16.70 | $16.73 | $32.92 | 14,964 |
2015-10-30 | $16.79 | $16.97 | $16.79 | $16.96 | $33.37 | 1,970 |
2015-10-29 | $16.71 | $16.79 | $16.67 | $16.74 | $32.94 | 4,928 |
2015-10-28 | $17.02 | $17.02 | $16.72 | $16.72 | $32.89 | 7,886 |
2015-10-27 | $17.08 | $17.15 | $17.05 | $17.11 | $33.66 | 3,590 |
2015-10-26 | $16.96 | $17.05 | $16.96 | $16.99 | $33.43 | 4,586 |
2015-10-23 | $16.95 | $17.03 | $16.90 | $16.93 | $33.31 | 9,736 |
2015-10-22 | $17.28 | $17.28 | $17.03 | $17.09 | $33.62 | 3,428 |
2015-10-21 | $17.23 | $17.39 | $17.18 | $17.39 | $34.21 | 6,012 |
2015-10-20 | $17.29 | $17.32 | $17.23 | $17.25 | $33.94 | 8,934 |
2015-10-19 | $17.46 | $17.46 | $17.27 | $17.32 | $34.07 | 6,229 |
2015-10-16 | $17.43 | $17.43 | $17.25 | $17.34 | $34.12 | 11,248 |
2015-10-15 | $17.77 | $17.77 | $17.41 | $17.43 | $34.29 | 21,909 |
2015-10-14 | $17.62 | $17.82 | $17.62 | $17.81 | $35.04 | 41,298 |
2015-10-13 | $17.57 | $17.63 | $17.47 | $17.63 | $34.69 | 6,671 |
2015-10-12 | $17.60 | $17.60 | $17.50 | $17.50 | $34.44 | 13,274 |
2015-10-09 | $17.48 | $17.61 | $17.41 | $17.55 | $34.53 | 17,514 |
2015-10-08 | $17.58 | $17.65 | $17.46 | $17.47 | $34.37 | 13,706 |
2015-10-07 | $17.69 | $17.69 | $17.51 | $17.58 | $34.59 | 8,307 |
2015-10-06 | $17.65 | $17.77 | $17.65 | $17.75 | $34.92 | 5,856 |
2015-10-05 | $18.00 | $18.00 | $17.64 | $17.67 | $34.76 | 52,468 |
2015-10-02 | $18.36 | $18.54 | $18.07 | $18.07 | $35.55 | 36,215 |
2015-10-01 | $18.13 | $18.25 | $18.03 | $18.07 | $35.55 | 5,533 |
2015-09-30 | $18.21 | $18.27 | $18.07 | $18.09 | $35.59 | 10,026 |
2015-09-29 | $18.33 | $18.49 | $18.29 | $18.30 | $36.01 | 51,574 |
2015-09-28 | $18.11 | $18.42 | $18.11 | $18.38 | $36.16 | 50,544 |
2015-09-25 | $18.00 | $18.04 | $17.85 | $17.99 | $35.40 | 18,688 |
2015-09-24 | $18.26 | $18.31 | $18.15 | $18.19 | $35.79 | 9,658 |
2015-09-23 | $18.12 | $18.17 | $18.03 | $18.07 | $35.55 | 7,166 |
2015-09-22 | $18.13 | $18.19 | $18.04 | $18.12 | $35.65 | 37,421 |
2015-09-21 | $18.04 | $18.04 | $17.81 | $17.90 | $35.22 | 83,681 |
2015-09-18 | $18.06 | $18.12 | $17.93 | $18.09 | $35.59 | 14,051 |
2015-09-17 | $17.59 | $17.79 | $17.44 | $17.79 | $35.00 | 5,677 |
2015-09-16 | $17.63 | $17.76 | $17.58 | $17.59 | $34.61 | 4,952 |
2015-09-15 | $17.92 | $17.92 | $17.66 | $17.71 | $34.84 | 6,070 |
2015-09-14 | $17.96 | $17.99 | $17.93 | $17.97 | $35.35 | 10,565 |
2015-09-11 | $18.08 | $18.08 | $17.93 | $17.93 | $35.28 | 5,028 |
2015-09-10 | $18.14 | $18.14 | $17.88 | $18.03 | $35.47 | 5,297 |
2015-09-09 | $17.71 | $18.08 | $17.64 | $18.08 | $35.57 | 8,583 |
2015-09-08 | $18.02 | $18.05 | $17.85 | $17.86 | $35.13 | 23,611 |
ProShares Short Financials (SEF) News Headlines
Recent ProShares Short Financials (SEF) News
Similar Companies to ProShares Short Financials (SEF) 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 | -- | -- | -- |