ProShares Short S&P500 (SH) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.01 ($-0.81) -1.73%
ProShares Short S&P500 - Daily Information
Click for more stock information on ProShares Short S&P500.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.99 |
Previous Close | $46.01 |
High | $47.25 |
Low | $45.80 |
Adjusted Open | $46.99 |
Previous Adjusted Close | $46.01 |
Adjusted High | $47.25 |
Adjusted Low | $45.80 |
About ProShares Short S&P500 (SH)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “SPX.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-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. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of 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, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from 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 the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short S&P500 (SH)
Historical Stock Data for ProShares Short S&P500 (SH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $46.99 | $47.25 | $45.80 | $46.01 | $46.01 | 12,562,633 |
2025-04-10 | $46.18 | $48.06 | $46.08 | $46.82 | $46.82 | 21,696,018 |
2025-04-09 | $50.27 | $50.31 | $44.97 | $45.27 | $45.27 | 33,348,009 |
2025-04-08 | $47.46 | $50.68 | $47.18 | $49.94 | $49.94 | 23,053,600 |
2025-04-07 | $50.65 | $51.37 | $47.35 | $49.17 | $49.17 | 24,693,641 |
2025-04-04 | $47.49 | $49.08 | $47.31 | $49.05 | $49.05 | 19,683,192 |
2025-04-03 | $45.69 | $46.32 | $45.45 | $46.25 | $46.25 | 10,249,031 |
2025-04-02 | $44.90 | $44.91 | $43.93 | $44.14 | $44.14 | 6,681,764 |
2025-04-01 | $44.71 | $45.01 | $44.27 | $44.42 | $44.42 | 7,137,716 |
2025-03-31 | $45.32 | $45.54 | $44.44 | $44.56 | $44.56 | 7,307,167 |
2025-03-28 | $44.07 | $44.87 | $44.00 | $44.82 | $44.82 | 5,719,158 |
2025-03-27 | $43.90 | $44.08 | $43.62 | $43.91 | $43.91 | 5,862,458 |
2025-03-26 | $43.29 | $43.89 | $43.21 | $43.77 | $43.77 | 6,775,589 |
2025-03-25 | $43.59 | $43.70 | $43.50 | $43.58 | $43.27 | 2,453,346 |
2025-03-24 | $43.92 | $43.98 | $43.58 | $43.67 | $43.36 | 6,021,007 |
2025-03-21 | $44.82 | $44.92 | $44.38 | $44.43 | $44.12 | 5,398,692 |
2025-03-20 | $44.60 | $44.66 | $44.05 | $44.41 | $44.10 | 3,938,565 |
2025-03-19 | $44.65 | $44.74 | $44.00 | $44.31 | $44.00 | 5,270,347 |
2025-03-18 | $44.48 | $44.92 | $44.47 | $44.77 | $44.45 | 9,221,179 |
2025-03-17 | $44.64 | $44.67 | $44.08 | $44.30 | $43.99 | 8,992,013 |
2025-03-14 | $45.18 | $45.22 | $44.54 | $44.62 | $44.62 | 6,713,925 |
2025-03-13 | $44.98 | $45.67 | $44.92 | $45.53 | $45.53 | 11,034,007 |
2025-03-12 | $44.65 | $45.34 | $44.58 | $44.92 | $44.92 | 8,905,489 |
2025-03-11 | $44.87 | $45.46 | $44.61 | $45.14 | $45.14 | 17,112,939 |
2025-03-10 | $44.24 | $45.15 | $44.09 | $44.76 | $44.76 | 13,927,681 |
2025-03-07 | $43.98 | $44.39 | $43.49 | $43.60 | $43.60 | 15,549,256 |
2025-03-06 | $43.63 | $44.01 | $43.26 | $43.81 | $43.81 | 9,484,960 |
2025-03-05 | $43.52 | $43.79 | $42.91 | $43.03 | $43.03 | 9,880,583 |
2025-03-04 | $43.28 | $43.83 | $42.87 | $43.50 | $43.50 | 10,469,326 |
2025-03-03 | $42.10 | $43.25 | $42.01 | $42.97 | $42.97 | 9,424,891 |
2025-02-28 | $42.87 | $43.09 | $42.20 | $42.24 | $42.24 | 6,447,570 |
2025-02-27 | $42.03 | $42.90 | $41.95 | $42.87 | $42.87 | 8,804,061 |
2025-02-26 | $42.09 | $42.37 | $41.83 | $42.20 | $42.20 | 5,217,651 |
2025-02-25 | $42.00 | $42.52 | $41.95 | $42.20 | $42.20 | 5,803,076 |
2025-02-24 | $41.65 | $42.03 | $41.57 | $41.99 | $41.99 | 5,682,032 |
2025-02-21 | $41.09 | $41.81 | $41.09 | $41.77 | $41.77 | 4,612,436 |
2025-02-20 | $40.97 | $41.27 | $40.97 | $41.04 | $41.04 | 1,911,932 |
2025-02-19 | $41.06 | $41.10 | $40.85 | $40.87 | $40.87 | 1,675,387 |
2025-02-18 | $41.00 | $41.16 | $40.97 | $40.97 | $40.97 | 1,893,896 |
2025-02-14 | $41.05 | $41.12 | $40.99 | $41.07 | $41.07 | 1,812,158 |
2025-02-13 | $41.38 | $41.48 | $41.02 | $41.04 | $41.04 | 4,660,550 |
2025-02-12 | $41.74 | $41.79 | $41.38 | $41.45 | $41.45 | 4,185,377 |
2025-02-11 | $41.51 | $41.52 | $41.29 | $41.32 | $41.32 | 1,386,875 |
2025-02-10 | $41.40 | $41.49 | $41.30 | $41.35 | $41.35 | 3,041,182 |
2025-02-07 | $41.19 | $41.67 | $41.12 | $41.62 | $41.62 | 5,956,347 |
2025-02-06 | $41.23 | $41.46 | $41.20 | $41.20 | $41.20 | 3,890,435 |
2025-02-05 | $41.58 | $41.74 | $41.34 | $41.35 | $41.35 | 3,858,432 |
2025-02-04 | $41.79 | $41.81 | $41.47 | $41.50 | $41.50 | 4,330,297 |
2025-02-03 | $42.13 | $42.28 | $41.60 | $41.78 | $41.78 | 9,188,904 |
2025-01-31 | $41.10 | $41.54 | $40.93 | $41.49 | $41.49 | 6,836,311 |
2025-01-30 | $41.31 | $41.54 | $41.13 | $41.25 | $41.25 | 4,761,687 |
2025-01-29 | $41.33 | $41.63 | $41.30 | $41.46 | $41.46 | 5,178,094 |
2025-01-28 | $41.53 | $41.76 | $41.20 | $41.27 | $41.27 | 2,347,617 |
2025-01-27 | $41.93 | $41.93 | $41.59 | $41.61 | $41.61 | 5,782,673 |
2025-01-24 | $40.90 | $41.10 | $40.84 | $41.02 | $41.02 | 1,576,150 |
2025-01-23 | $41.15 | $41.16 | $40.88 | $40.88 | $40.88 | 2,506,061 |
2025-01-22 | $41.12 | $41.16 | $41.00 | $41.10 | $41.10 | 2,674,754 |
2025-01-21 | $41.48 | $41.62 | $41.32 | $41.33 | $41.33 | 3,674,079 |
2025-01-17 | $41.73 | $41.83 | $41.56 | $41.68 | $41.68 | 4,423,895 |
2025-01-16 | $41.89 | $42.13 | $41.89 | $42.07 | $42.07 | 2,797,399 |
2025-01-15 | $42.17 | $42.25 | $41.90 | $41.99 | $41.99 | 4,806,332 |
2025-01-14 | $42.59 | $43.03 | $42.55 | $42.76 | $42.76 | 4,804,406 |
2025-01-13 | $43.22 | $43.25 | $42.79 | $42.80 | $42.80 | 5,786,546 |
2025-01-10 | $42.47 | $42.99 | $42.47 | $42.86 | $42.86 | 9,262,517 |
2025-01-08 | $42.25 | $42.49 | $42.10 | $42.20 | $42.20 | 5,591,721 |
2025-01-07 | $41.62 | $42.36 | $41.60 | $42.22 | $42.22 | 5,757,268 |
2025-01-06 | $41.68 | $41.87 | $41.44 | $41.76 | $41.76 | 4,424,592 |
2025-01-03 | $42.30 | $42.39 | $41.94 | $42.00 | $42.00 | 4,012,375 |
2025-01-02 | $42.14 | $42.79 | $42.02 | $42.50 | $42.50 | 7,720,273 |
2024-12-31 | $42.11 | $42.50 | $42.06 | $42.38 | $42.38 | 5,411,974 |
2024-12-30 | $42.23 | $42.47 | $41.96 | $42.20 | $42.20 | 4,033,814 |
2024-12-27 | $41.55 | $42.01 | $41.53 | $41.71 | $41.71 | 4,394,832 |
2024-12-26 | $41.38 | $41.48 | $41.17 | $41.25 | $41.25 | 2,928,891 |
2024-12-24 | $41.61 | $41.66 | $41.25 | $41.25 | $41.25 | 1,315,251 |
2024-12-23 | $41.96 | $42.19 | $41.65 | $41.69 | $41.69 | 3,666,679 |
2024-12-20 | $43.33 | $43.39 | $42.30 | $42.65 | $41.94 | 6,752,103 |
2024-12-19 | $42.74 | $43.14 | $42.62 | $43.13 | $42.41 | 5,104,170 |
2024-12-18 | $41.88 | $43.13 | $41.71 | $43.10 | $42.38 | 6,145,990 |
2024-12-17 | $41.85 | $41.94 | $41.77 | $41.84 | $41.15 | 3,055,096 |
2024-12-16 | $41.71 | $41.77 | $41.59 | $41.65 | $40.96 | 2,071,610 |
2024-12-13 | $41.68 | $41.93 | $41.63 | $41.82 | $41.13 | 2,390,887 |
2024-12-12 | $41.63 | $41.79 | $41.60 | $41.78 | $41.09 | 2,643,382 |
2024-12-11 | $41.69 | $41.70 | $41.49 | $41.55 | $40.86 | 2,298,531 |
2024-12-10 | $41.71 | $41.92 | $41.68 | $41.88 | $41.18 | 2,135,081 |
2024-12-09 | $41.53 | $41.78 | $41.53 | $41.75 | $41.06 | 2,239,876 |
2024-12-06 | $41.54 | $41.57 | $41.44 | $41.51 | $40.82 | 4,081,162 |
2024-12-05 | $41.50 | $41.59 | $41.44 | $41.57 | $40.88 | 2,769,177 |
2024-12-04 | $41.63 | $41.68 | $41.48 | $41.50 | $40.81 | 4,330,093 |
2024-12-03 | $41.77 | $41.85 | $41.72 | $41.75 | $41.06 | 4,009,313 |
2024-12-02 | $41.79 | $41.83 | $41.70 | $41.75 | $41.06 | 5,247,213 |
2024-11-29 | $42.02 | $42.02 | $41.75 | $41.82 | $41.82 | 1,289,456 |
2024-11-27 | $41.93 | $42.15 | $41.90 | $42.05 | $42.05 | 4,587,205 |
2024-11-26 | $42.02 | $42.08 | $41.85 | $41.90 | $41.90 | 2,508,497 |
2024-11-25 | $41.96 | $42.27 | $41.88 | $42.11 | $42.11 | 4,481,033 |
2024-11-22 | $42.36 | $42.40 | $42.20 | $42.24 | $42.24 | 3,247,248 |
2024-11-21 | $42.37 | $42.79 | $42.24 | $42.35 | $42.35 | 5,990,104 |
2024-11-20 | $42.57 | $42.98 | $42.55 | $42.57 | $42.57 | 3,863,751 |
2024-11-19 | $42.97 | $43.02 | $42.51 | $42.57 | $42.57 | 3,117,557 |
2024-11-18 | $42.85 | $42.92 | $42.62 | $42.72 | $42.72 | 2,993,372 |
2024-11-15 | $42.60 | $43.00 | $42.56 | $42.89 | $42.89 | 4,365,158 |
2024-11-14 | $42.03 | $42.35 | $41.99 | $42.31 | $42.31 | 6,403,085 |
2024-11-13 | $42.01 | $42.19 | $41.88 | $42.03 | $42.03 | 5,176,135 |
2024-11-12 | $41.92 | $42.22 | $41.87 | $42.04 | $42.04 | 9,293,312 |
2024-11-11 | $41.83 | $42.02 | $41.80 | $41.90 | $41.90 | 7,413,762 |
2024-11-08 | $42.08 | $42.08 | $41.84 | $41.94 | $41.94 | 8,923,399 |
2024-11-07 | $42.25 | $42.26 | $42.01 | $42.09 | $42.09 | 5,201,040 |
2024-11-06 | $10.63 | $10.71 | $10.58 | $10.60 | $42.40 | 9,928,779 |
2024-11-05 | $10.98 | $10.98 | $10.87 | $10.87 | $43.48 | 6,331,818 |
2024-11-04 | $10.98 | $11.04 | $10.95 | $11.00 | $44.00 | 6,530,828 |
2024-11-01 | $10.97 | $10.98 | $10.88 | $10.98 | $43.92 | 10,715,178 |
2024-10-31 | $10.88 | $11.01 | $10.88 | $11.01 | $44.04 | 7,708,429 |
2024-10-30 | $10.77 | $10.81 | $10.73 | $10.80 | $43.20 | 6,314,788 |
2024-10-29 | $10.79 | $10.83 | $10.74 | $10.77 | $43.08 | 5,123,573 |
2024-10-28 | $10.74 | $10.78 | $10.74 | $10.78 | $43.12 | 4,418,993 |
2024-10-25 | $10.75 | $10.83 | $10.70 | $10.81 | $43.24 | 8,074,964 |
2024-10-24 | $10.78 | $10.85 | $10.77 | $10.80 | $10.80 | 22,019,997 |
2024-10-23 | $10.75 | $10.88 | $10.75 | $10.82 | $10.82 | 25,044,999 |
2024-10-22 | $10.75 | $10.77 | $10.69 | $10.72 | $10.72 | 23,673,957 |
2024-10-21 | $10.70 | $10.76 | $10.68 | $10.71 | $10.71 | 18,857,931 |
2024-10-18 | $10.69 | $10.73 | $10.67 | $10.68 | $10.68 | 13,311,860 |
2024-10-17 | $10.65 | $10.73 | $10.65 | $10.72 | $10.72 | 30,383,432 |
2024-10-16 | $10.76 | $10.78 | $10.71 | $10.72 | $10.72 | 19,634,940 |
2024-10-15 | $10.67 | $10.79 | $10.67 | $10.77 | $10.77 | 27,074,063 |
2024-10-14 | $10.73 | $10.74 | $10.66 | $10.68 | $10.68 | 23,708,564 |
2024-10-11 | $10.83 | $10.84 | $10.75 | $10.77 | $10.77 | 21,169,645 |
2024-10-10 | $10.82 | $10.85 | $10.79 | $10.82 | $10.82 | 23,753,681 |
2024-10-09 | $10.87 | $10.89 | $10.79 | $10.80 | $10.80 | 21,768,581 |
2024-10-08 | $10.92 | $10.94 | $10.86 | $10.87 | $10.87 | 16,539,405 |
2024-10-07 | $10.90 | $11.00 | $10.89 | $10.98 | $10.98 | 25,509,501 |
2024-10-04 | $10.88 | $10.97 | $10.86 | $10.88 | $10.88 | 28,194,024 |
2024-10-03 | $10.97 | $11.01 | $10.92 | $10.96 | $10.96 | 32,898,058 |
2024-10-02 | $10.96 | $11.01 | $10.92 | $10.95 | $10.95 | 34,840,395 |
2024-10-01 | $10.85 | $11.00 | $10.85 | $10.95 | $10.95 | 74,735,926 |
2024-09-30 | $10.91 | $10.96 | $10.83 | $10.85 | $10.85 | 31,553,014 |
2024-09-27 | $10.85 | $10.91 | $10.83 | $10.89 | $10.89 | 25,075,886 |
2024-09-26 | $10.82 | $10.91 | $10.81 | $10.87 | $10.87 | 30,930,928 |
2024-09-25 | $10.88 | $10.93 | $10.87 | $10.91 | $10.91 | 20,826,858 |
2024-09-24 | $11.03 | $11.09 | $11.02 | $11.02 | $10.88 | 26,954,718 |
2024-09-23 | $11.05 | $11.08 | $11.03 | $11.05 | $11.05 | 22,925,895 |
2024-09-20 | $11.07 | $11.13 | $11.05 | $11.08 | $11.08 | 28,624,890 |
2024-09-19 | $11.04 | $11.10 | $11.00 | $11.04 | $11.04 | 43,779,351 |
2024-09-18 | $11.18 | $11.25 | $11.09 | $11.24 | $11.24 | 63,913,019 |
2024-09-17 | $11.16 | $11.24 | $11.12 | $11.20 | $11.20 | 35,590,891 |
2024-09-16 | $11.21 | $11.26 | $11.19 | $11.20 | $11.20 | 38,969,430 |
2024-09-13 | $11.26 | $11.26 | $11.19 | $11.22 | $11.22 | 22,012,228 |
2024-09-12 | $11.34 | $11.39 | $11.25 | $11.27 | $11.27 | 41,954,054 |
2024-09-11 | $11.48 | $11.66 | $11.33 | $11.35 | $11.35 | 61,887,194 |
2024-09-10 | $11.47 | $11.58 | $11.46 | $11.47 | $11.47 | 38,876,378 |
2024-09-09 | $11.56 | $11.60 | $11.48 | $11.52 | $11.52 | 40,732,069 |
2024-09-06 | $11.45 | $11.66 | $11.41 | $11.65 | $11.65 | 55,308,161 |
2024-09-05 | $11.42 | $11.49 | $11.35 | $11.45 | $11.45 | 43,577,392 |
2024-09-04 | $11.43 | $11.44 | $11.33 | $11.40 | $11.40 | 33,837,803 |
2024-09-03 | $11.22 | $11.44 | $11.21 | $11.39 | $11.39 | 33,387,772 |
2024-08-30 | $11.21 | $11.28 | $11.14 | $11.15 | $11.15 | 23,633,146 |
2024-08-29 | $11.20 | $11.27 | $11.14 | $11.24 | $11.24 | 31,434,152 |
2024-08-28 | $11.18 | $11.31 | $11.17 | $11.25 | $11.25 | 26,194,467 |
2024-08-27 | $11.21 | $11.24 | $11.16 | $11.17 | $11.17 | 20,102,229 |
2024-08-26 | $11.14 | $11.22 | $11.12 | $11.20 | $11.20 | 21,653,249 |
2024-08-23 | $11.21 | $11.26 | $11.14 | $11.15 | $11.15 | 29,498,038 |
2024-08-22 | $11.14 | $11.30 | $11.13 | $11.27 | $11.27 | 35,603,038 |
2024-08-21 | $11.19 | $11.23 | $11.15 | $11.17 | $11.17 | 33,819,289 |
2024-08-20 | $11.20 | $11.24 | $11.17 | $11.22 | $11.22 | 16,367,075 |
2024-08-19 | $11.29 | $11.31 | $11.19 | $11.19 | $11.19 | 11,826,966 |
2024-08-16 | $11.36 | $11.36 | $11.28 | $11.30 | $11.30 | 16,800,056 |
2024-08-15 | $11.39 | $11.41 | $11.31 | $11.32 | $11.32 | 26,713,946 |
2024-08-14 | $11.53 | $11.59 | $11.48 | $11.50 | $11.50 | 23,309,692 |
2024-08-13 | $11.66 | $11.67 | $11.54 | $11.55 | $11.55 | 20,480,757 |
2024-08-12 | $11.71 | $11.79 | $11.68 | $11.73 | $11.73 | 37,593,748 |
2024-08-09 | $11.81 | $11.84 | $11.70 | $11.73 | $11.73 | 26,672,971 |
2024-08-08 | $11.93 | $11.99 | $11.76 | $11.79 | $11.79 | 44,879,023 |
2024-08-07 | $11.83 | $12.07 | $11.76 | $12.06 | $12.06 | 49,519,921 |
2024-08-06 | $12.04 | $12.08 | $11.79 | $11.98 | $11.98 | 52,866,505 |
2024-08-05 | $12.21 | $12.24 | $11.94 | $12.08 | $12.08 | 71,777,910 |
2024-08-02 | $11.68 | $11.83 | $11.65 | $11.73 | $11.73 | 61,180,435 |
2024-08-01 | $11.31 | $11.59 | $11.27 | $11.52 | $11.52 | 45,910,539 |
2024-07-31 | $11.38 | $11.42 | $11.29 | $11.36 | $11.36 | 52,903,602 |
2024-07-30 | $11.45 | $11.61 | $11.42 | $11.53 | $11.53 | 35,071,771 |
2024-07-29 | $11.44 | $11.52 | $11.42 | $11.48 | $11.48 | 31,793,003 |
2024-07-26 | $11.51 | $11.54 | $11.41 | $11.48 | $11.48 | 45,137,088 |
2024-07-25 | $11.54 | $11.62 | $11.40 | $11.59 | $11.59 | 60,155,789 |
2024-07-24 | $11.37 | $11.55 | $11.37 | $11.54 | $11.54 | 31,593,079 |
2024-07-23 | $11.26 | $11.29 | $11.21 | $11.27 | $11.27 | 24,827,561 |
2024-07-22 | $11.28 | $11.33 | $11.24 | $11.26 | $11.26 | 27,905,628 |
2024-07-19 | $11.30 | $11.39 | $11.27 | $11.37 | $11.37 | 27,876,255 |
2024-07-18 | $11.16 | $11.33 | $11.14 | $11.28 | $11.28 | 47,812,798 |
2024-07-17 | $11.15 | $11.20 | $11.12 | $11.20 | $11.20 | 29,276,528 |
2024-07-16 | $11.07 | $11.09 | $11.03 | $11.04 | $11.04 | 22,487,536 |
2024-07-15 | $11.08 | $11.14 | $11.03 | $11.11 | $11.11 | 29,272,372 |
2024-07-12 | $11.17 | $11.18 | $11.05 | $11.13 | $11.13 | 18,141,598 |
2024-07-11 | $11.10 | $11.20 | $11.07 | $11.19 | $11.19 | 32,689,988 |
2024-07-10 | $11.18 | $11.18 | $11.08 | $11.09 | $11.09 | 8,648,962 |
2024-07-09 | $11.19 | $11.21 | $11.17 | $11.20 | $11.20 | 9,566,348 |
2024-07-08 | $11.20 | $11.23 | $11.18 | $11.21 | $11.21 | 11,928,668 |
2024-07-05 | $11.28 | $11.29 | $11.21 | $11.21 | $11.21 | 13,412,725 |
2024-07-03 | $11.33 | $11.33 | $11.26 | $11.28 | $11.28 | 9,810,076 |
2024-07-02 | $11.42 | $11.43 | $11.32 | $11.32 | $11.32 | 16,327,515 |
2024-07-01 | $11.39 | $11.45 | $11.38 | $11.39 | $11.39 | 20,852,407 |
2024-06-28 | $11.34 | $11.44 | $11.28 | $11.41 | $11.41 | 20,825,308 |
2024-06-27 | $11.37 | $11.39 | $11.34 | $11.36 | $11.36 | 12,124,506 |
2024-06-26 | $11.41 | $11.42 | $11.35 | $11.36 | $11.36 | 13,062,079 |
2024-06-25 | $11.59 | $11.63 | $11.57 | $11.57 | $11.37 | 13,054,914 |
2024-06-24 | $11.58 | $11.63 | $11.53 | $11.62 | $11.42 | 18,774,098 |
2024-06-21 | $11.58 | $11.61 | $11.56 | $11.59 | $11.39 | 22,210,028 |
2024-06-20 | $11.50 | $11.60 | $11.49 | $11.56 | $11.56 | 24,061,778 |
2024-06-18 | $11.55 | $11.56 | $11.52 | $11.52 | $11.52 | 11,908,350 |
2024-06-17 | $11.65 | $11.67 | $11.52 | $11.54 | $11.54 | 13,319,676 |
2024-06-14 | $11.68 | $11.70 | $11.63 | $11.64 | $11.64 | 18,076,182 |
2024-06-13 | $11.61 | $11.70 | $11.61 | $11.63 | $11.63 | 14,382,345 |
2024-06-12 | $11.65 | $11.68 | $11.59 | $11.65 | $11.65 | 20,442,171 |
2024-06-11 | $11.80 | $11.86 | $11.74 | $11.74 | $11.74 | 15,954,174 |
2024-06-10 | $11.83 | $11.84 | $11.76 | $11.78 | $11.78 | 14,164,812 |
2024-06-07 | $11.81 | $11.84 | $11.74 | $11.81 | $11.81 | 23,696,550 |
2024-06-06 | $11.78 | $11.83 | $11.76 | $11.78 | $11.78 | 16,347,686 |
2024-06-05 | $11.86 | $11.92 | $11.78 | $11.79 | $11.79 | 20,809,552 |
2024-06-04 | $11.97 | $12.00 | $11.90 | $11.91 | $11.91 | 25,914,520 |
2024-06-03 | $11.89 | $12.05 | $11.69 | $11.93 | $11.93 | 30,733,064 |
2024-05-31 | $12.02 | $12.14 | $11.93 | $11.94 | $11.94 | 22,349,202 |
2024-05-30 | $12.00 | $12.07 | $11.97 | $12.03 | $12.03 | 18,611,646 |
2024-05-29 | $11.96 | $11.97 | $11.92 | $11.95 | $11.95 | 17,718,993 |
2024-05-28 | $11.85 | $11.93 | $11.85 | $11.87 | $11.87 | 16,866,496 |
2024-05-24 | $11.90 | $11.93 | $11.85 | $11.87 | $11.87 | 16,821,456 |
2024-05-23 | $11.79 | $11.98 | $11.78 | $11.94 | $11.94 | 29,152,058 |
2024-05-22 | $11.82 | $11.90 | $11.81 | $11.85 | $11.85 | 14,583,415 |
2024-05-21 | $11.85 | $11.86 | $11.80 | $11.81 | $11.81 | 6,038,133 |
2024-05-20 | $11.85 | $11.86 | $11.80 | $11.84 | $11.84 | 11,328,099 |
2024-05-17 | $11.86 | $11.90 | $11.84 | $11.85 | $11.85 | 8,601,162 |
2024-05-16 | $11.83 | $11.87 | $11.79 | $11.86 | $11.86 | 13,828,190 |
2024-05-15 | $11.92 | $11.93 | $11.82 | $11.83 | $11.83 | 15,058,990 |
2024-05-14 | $12.02 | $12.04 | $11.96 | $11.97 | $11.97 | 13,728,344 |
2024-05-13 | $11.99 | $12.05 | $11.98 | $12.02 | $12.02 | 11,275,350 |
2024-05-10 | $12.00 | $12.05 | $11.98 | $12.02 | $12.02 | 21,687,530 |
2024-05-09 | $12.10 | $12.12 | $12.03 | $12.03 | $12.03 | 15,764,597 |
2024-05-08 | $12.14 | $12.14 | $12.08 | $12.09 | $12.09 | 14,169,328 |
2024-05-07 | $12.09 | $12.11 | $12.06 | $12.09 | $12.09 | 16,382,133 |
2024-05-06 | $12.17 | $12.18 | $12.10 | $12.10 | $12.10 | 21,289,759 |
2024-05-03 | $12.24 | $12.30 | $12.19 | $12.23 | $12.23 | 31,463,069 |
2024-05-02 | $12.40 | $12.52 | $12.36 | $12.38 | $12.38 | 23,327,251 |
2024-05-01 | $12.46 | $12.50 | $12.29 | $12.49 | $12.49 | 31,256,307 |
2024-04-30 | $12.28 | $12.44 | $12.26 | $12.43 | $12.43 | 16,906,546 |
2024-04-29 | $12.24 | $12.31 | $12.22 | $12.25 | $12.25 | 16,773,955 |
2024-04-26 | $12.33 | $12.35 | $12.24 | $12.28 | $12.28 | 16,585,039 |
2024-04-25 | $12.51 | $12.54 | $12.38 | $12.39 | $12.39 | 18,537,155 |
2024-04-24 | $12.31 | $12.40 | $12.29 | $12.33 | $12.33 | 18,418,381 |
2024-04-23 | $12.42 | $12.44 | $12.32 | $12.34 | $12.34 | 16,018,688 |
2024-04-22 | $12.52 | $12.59 | $12.41 | $12.49 | $12.49 | 21,105,606 |
2024-04-19 | $12.48 | $12.62 | $12.46 | $12.59 | $12.59 | 26,641,597 |
2024-04-18 | $12.41 | $12.50 | $12.36 | $12.47 | $12.47 | 27,163,594 |
2024-04-17 | $12.30 | $12.48 | $12.30 | $12.44 | $12.44 | 36,486,608 |
2024-04-16 | $12.33 | $12.40 | $12.29 | $12.37 | $12.37 | 30,197,093 |
2024-04-15 | $12.08 | $12.36 | $12.08 | $12.33 | $12.33 | 38,052,308 |
2024-04-12 | $12.10 | $12.23 | $12.07 | $12.19 | $12.19 | 31,528,817 |
2024-04-11 | $12.07 | $12.15 | $11.98 | $12.01 | $12.01 | 22,538,397 |
2024-04-10 | $12.11 | $12.15 | $12.05 | $12.09 | $12.09 | 37,908,966 |
2024-04-09 | $11.94 | $12.09 | $11.94 | $11.98 | $11.98 | 20,688,633 |
2024-04-08 | $11.97 | $12.01 | $11.95 | $11.99 | $11.99 | 12,695,229 |
2024-04-05 | $12.09 | $12.10 | $11.94 | $11.98 | $11.98 | 29,914,909 |
2024-04-04 | $11.87 | $12.12 | $11.86 | $12.11 | $12.11 | 26,226,042 |
2024-04-03 | $12.00 | $12.00 | $11.92 | $11.95 | $11.95 | 10,841,429 |
2024-04-02 | $11.98 | $12.02 | $11.96 | $11.97 | $11.97 | 12,705,388 |
2024-04-01 | $11.85 | $11.92 | $11.84 | $11.88 | $11.88 | 10,836,173 |
2024-03-28 | $11.86 | $11.87 | $11.83 | $11.86 | $11.86 | 9,725,161 |
2024-03-27 | $11.89 | $11.94 | $11.85 | $11.85 | $11.85 | 12,664,372 |
2024-03-26 | $11.89 | $11.96 | $11.88 | $11.95 | $11.95 | 8,547,584 |
2024-03-25 | $11.91 | $11.93 | $11.89 | $11.92 | $11.92 | 5,735,370 |
2024-03-22 | $11.87 | $11.89 | $11.85 | $11.88 | $11.88 | 12,629,513 |
2024-03-21 | $11.82 | $11.87 | $11.81 | $11.86 | $11.86 | 14,082,372 |
2024-03-20 | $11.99 | $12.02 | $11.88 | $11.90 | $11.90 | 25,530,072 |
2024-03-19 | $12.23 | $12.25 | $12.13 | $12.13 | $11.99 | 18,111,488 |
2024-03-18 | $12.17 | $12.21 | $12.14 | $12.20 | $12.06 | 16,661,209 |
2024-03-15 | $12.26 | $12.31 | $12.23 | $12.27 | $12.13 | 26,098,101 |
2024-03-14 | $12.13 | $12.26 | $12.13 | $12.19 | $12.05 | 34,388,352 |
2024-03-13 | $12.13 | $12.19 | $12.12 | $12.15 | $12.01 | 13,524,987 |
2024-03-12 | $12.21 | $12.28 | $12.11 | $12.13 | $11.99 | 22,361,287 |
2024-03-11 | $12.28 | $12.33 | $12.25 | $12.26 | $12.12 | 20,764,006 |
2024-03-08 | $12.16 | $12.26 | $12.09 | $12.24 | $12.10 | 33,614,947 |
2024-03-07 | $12.21 | $12.23 | $12.14 | $12.16 | $12.02 | 15,963,197 |
2024-03-06 | $12.25 | $12.32 | $12.23 | $12.27 | $12.13 | 27,885,867 |
2024-03-05 | $12.26 | $12.40 | $12.26 | $12.34 | $12.19 | 18,654,185 |
2024-03-04 | $12.22 | $12.22 | $12.17 | $12.22 | $12.08 | 9,447,512 |
2024-03-01 | $12.30 | $12.31 | $12.19 | $12.19 | $12.19 | 17,033,458 |
2024-02-29 | $12.31 | $12.38 | $12.27 | $12.31 | $12.31 | 16,833,246 |
2024-02-28 | $12.36 | $12.38 | $12.33 | $12.34 | $12.34 | 13,956,436 |
2024-02-27 | $12.33 | $12.38 | $12.32 | $12.32 | $12.32 | 11,792,599 |
2024-02-26 | $12.29 | $12.35 | $12.28 | $12.35 | $12.35 | 15,678,271 |
2024-02-23 | $12.27 | $12.32 | $12.24 | $12.30 | $12.30 | 23,693,785 |
2024-02-22 | $12.39 | $12.42 | $12.28 | $12.30 | $12.30 | 23,982,282 |
2024-02-21 | $12.60 | $12.65 | $12.55 | $12.55 | $12.55 | 20,159,870 |
2024-02-20 | $12.55 | $12.62 | $12.52 | $12.57 | $12.57 | 21,872,323 |
2024-02-16 | $12.44 | $12.51 | $12.41 | $12.49 | $12.49 | 28,135,301 |
2024-02-15 | $12.49 | $12.51 | $12.42 | $12.43 | $12.43 | 16,992,503 |
2024-02-14 | $12.54 | $12.61 | $12.49 | $12.50 | $12.50 | 35,160,790 |
2024-02-13 | $12.60 | $12.70 | $12.56 | $12.61 | $12.61 | 29,732,668 |
2024-02-12 | $12.43 | $12.46 | $12.37 | $12.44 | $12.44 | 14,344,745 |
2024-02-09 | $12.48 | $12.50 | $12.42 | $12.42 | $12.42 | 13,073,064 |
2024-02-08 | $12.50 | $12.52 | $12.49 | $12.49 | $12.49 | 15,058,185 |
2024-02-07 | $12.54 | $12.56 | $12.48 | $12.49 | $12.49 | 26,797,685 |
2024-02-06 | $12.60 | $12.65 | $12.58 | $12.59 | $12.59 | 22,087,465 |
2024-02-05 | $12.59 | $12.69 | $12.58 | $12.62 | $12.62 | 18,599,357 |
2024-02-02 | $12.70 | $12.71 | $12.53 | $12.58 | $12.58 | 30,177,603 |
2024-02-01 | $12.82 | $12.85 | $12.71 | $12.71 | $12.71 | 34,283,157 |
2024-01-31 | $12.71 | $12.87 | $12.71 | $12.86 | $12.86 | 31,372,688 |
2024-01-30 | $12.66 | $12.68 | $12.64 | $12.66 | $12.66 | 12,304,232 |
2024-01-29 | $12.73 | $12.75 | $12.64 | $12.64 | $12.64 | 21,108,928 |
2024-01-26 | $12.74 | $12.77 | $12.69 | $12.74 | $12.74 | 16,850,779 |
2024-01-25 | $12.73 | $12.79 | $12.71 | $12.72 | $12.72 | 21,881,337 |
2024-01-24 | $12.73 | $12.79 | $12.69 | $12.78 | $12.78 | 18,067,116 |
2024-01-23 | $12.81 | $12.85 | $12.78 | $12.79 | $12.79 | 12,221,217 |
2024-01-22 | $12.81 | $12.85 | $12.78 | $12.82 | $12.82 | 24,150,386 |
2024-01-19 | $12.97 | $13.00 | $12.85 | $12.85 | $12.85 | 24,301,905 |
2024-01-18 | $13.07 | $13.12 | $12.99 | $13.00 | $13.00 | 32,610,753 |
2024-01-17 | $13.12 | $13.18 | $13.10 | $13.11 | $13.11 | 25,448,209 |
2024-01-16 | $13.03 | $13.09 | $12.99 | $13.04 | $13.04 | 24,147,766 |
2024-01-12 | $12.96 | $13.03 | $12.93 | $12.99 | $12.99 | 20,714,976 |
2024-01-11 | $12.96 | $13.10 | $12.94 | $12.99 | $12.99 | 30,072,584 |
2024-01-10 | $13.04 | $13.05 | $12.95 | $12.97 | $12.97 | 15,931,263 |
2024-01-09 | $13.09 | $13.12 | $13.02 | $13.05 | $13.05 | 14,989,970 |
2024-01-08 | $13.20 | $13.20 | $13.02 | $13.02 | $13.02 | 14,501,914 |
2024-01-05 | $13.22 | $13.25 | $13.13 | $13.21 | $13.21 | 23,839,052 |
2024-01-04 | $13.20 | $13.23 | $13.11 | $13.22 | $13.22 | 18,639,399 |
2024-01-03 | $13.12 | $13.19 | $13.10 | $13.17 | $13.17 | 19,342,620 |
2024-01-02 | $13.07 | $13.12 | $13.03 | $13.07 | $13.07 | 19,584,532 |
2023-12-29 | $12.95 | $13.04 | $12.94 | $12.99 | $12.99 | 14,467,397 |
2023-12-28 | $12.94 | $12.95 | $12.91 | $12.94 | $12.94 | 18,563,263 |
2023-12-27 | $12.96 | $12.98 | $12.93 | $12.93 | $12.93 | 13,005,606 |
2023-12-26 | $12.99 | $13.00 | $12.93 | $12.96 | $12.96 | 9,451,531 |
2023-12-22 | $13.00 | $13.06 | $12.96 | $13.01 | $13.01 | 17,848,848 |
2023-12-21 | $13.07 | $13.14 | $13.02 | $13.02 | $13.02 | 33,920,279 |
2023-12-20 | $12.98 | $13.16 | $12.93 | $13.15 | $13.15 | 18,975,635 |
2023-12-19 | $13.26 | $13.26 | $13.19 | $13.20 | $12.97 | 19,243,293 |
2023-12-18 | $13.30 | $13.30 | $13.24 | $13.26 | $13.03 | 11,196,268 |
2023-12-15 | $13.34 | $13.37 | $13.30 | $13.33 | $13.10 | 22,487,264 |
2023-12-14 | $13.30 | $13.40 | $13.26 | $13.31 | $13.08 | 32,181,640 |
2023-12-13 | $13.52 | $13.54 | $13.34 | $13.35 | $13.12 | 17,998,817 |
2023-12-12 | $13.60 | $13.64 | $13.53 | $13.53 | $13.29 | 12,543,504 |
2023-12-11 | $13.66 | $13.67 | $13.58 | $13.59 | $13.35 | 23,367,867 |
2023-12-08 | $13.72 | $13.73 | $13.62 | $13.64 | $13.40 | 19,743,247 |
2023-12-07 | $13.74 | $13.76 | $13.67 | $13.69 | $13.45 | 15,864,472 |
2023-12-06 | $13.67 | $13.81 | $13.67 | $13.80 | $13.56 | 18,671,532 |
2023-12-05 | $13.78 | $13.79 | $13.70 | $13.74 | $13.50 | 19,081,488 |
2023-12-04 | $13.75 | $13.80 | $13.72 | $13.72 | $13.48 | 17,802,003 |
2023-12-01 | $13.76 | $13.77 | $13.63 | $13.66 | $13.42 | 19,000,181 |
2023-11-30 | $13.75 | $13.82 | $13.71 | $13.72 | $13.48 | 23,376,009 |
2023-11-29 | $13.70 | $13.79 | $13.66 | $13.77 | $13.53 | 15,956,763 |
2023-11-28 | $13.78 | $13.81 | $13.72 | $13.76 | $13.52 | 13,472,816 |
2023-11-27 | $13.76 | $13.78 | $13.74 | $13.76 | $13.52 | 16,624,914 |
2023-11-24 | $13.75 | $13.76 | $13.73 | $13.74 | $13.50 | 7,765,110 |
2023-11-22 | $13.74 | $13.78 | $13.70 | $13.75 | $13.51 | 23,956,487 |
2023-11-21 | $13.80 | $13.83 | $13.78 | $13.78 | $13.54 | 12,521,074 |
2023-11-20 | $13.86 | $13.87 | $13.72 | $13.75 | $13.51 | 12,009,335 |
2023-11-17 | $13.87 | $13.90 | $13.84 | $13.85 | $13.61 | 13,318,088 |
2023-11-16 | $13.89 | $13.93 | $13.86 | $13.86 | $13.62 | 21,541,408 |
2023-11-15 | $13.86 | $13.91 | $13.82 | $13.88 | $13.64 | 20,731,996 |
2023-11-14 | $13.98 | $13.99 | $13.86 | $13.90 | $13.66 | 32,985,324 |
2023-11-13 | $14.20 | $14.23 | $14.13 | $14.17 | $13.92 | 17,387,260 |
2023-11-10 | $14.31 | $14.36 | $14.14 | $14.15 | $13.90 | 20,804,931 |
2023-11-09 | $14.22 | $14.39 | $14.22 | $14.37 | $14.12 | 25,832,276 |
2023-11-08 | $14.25 | $14.33 | $14.23 | $14.25 | $14.00 | 18,715,168 |
2023-11-07 | $14.31 | $14.34 | $14.24 | $14.26 | $14.01 | 18,129,831 |
2023-11-06 | $14.31 | $14.37 | $14.28 | $14.30 | $14.05 | 19,792,501 |
2023-11-03 | $14.37 | $14.39 | $14.27 | $14.33 | $14.33 | 21,058,544 |
2023-11-02 | $14.59 | $14.60 | $14.45 | $14.45 | $14.45 | 27,295,678 |
2023-11-01 | $14.85 | $14.87 | $14.69 | $14.72 | $14.72 | 28,420,381 |
2023-10-31 | $14.96 | $15.03 | $14.87 | $14.88 | $14.88 | 23,086,262 |
2023-10-30 | $15.05 | $15.10 | $14.93 | $14.98 | $14.98 | 25,112,840 |
2023-10-27 | $15.02 | $15.20 | $15.00 | $15.14 | $15.14 | 30,107,219 |
2023-10-26 | $14.93 | $15.11 | $14.90 | $15.07 | $15.07 | 36,286,047 |
2023-10-25 | $14.73 | $14.91 | $14.73 | $14.88 | $14.88 | 32,692,170 |
2023-10-24 | $14.70 | $14.77 | $14.63 | $14.68 | $14.68 | 25,542,677 |
2023-10-23 | $14.81 | $14.87 | $14.64 | $14.78 | $14.78 | 32,101,387 |
2023-10-20 | $14.59 | $14.75 | $14.56 | $14.75 | $14.75 | 31,431,572 |
2023-10-19 | $14.41 | $14.59 | $14.35 | $14.56 | $14.56 | 36,126,591 |
2023-10-18 | $14.29 | $14.46 | $14.26 | $14.43 | $14.43 | 31,443,171 |
2023-10-17 | $14.33 | $14.35 | $14.16 | $14.23 | $14.23 | 26,665,354 |
2023-10-16 | $14.31 | $14.31 | $14.19 | $14.23 | $14.23 | 22,122,096 |
2023-10-13 | $14.26 | $14.43 | $14.21 | $14.38 | $14.38 | 29,283,797 |
2023-10-12 | $14.19 | $14.38 | $14.18 | $14.31 | $14.31 | 26,896,478 |
2023-10-11 | $14.22 | $14.31 | $14.20 | $14.20 | $14.20 | 20,832,687 |
2023-10-10 | $14.31 | $14.33 | $14.17 | $14.27 | $14.27 | 24,441,382 |
2023-10-09 | $14.49 | $14.51 | $14.31 | $14.33 | $14.33 | 15,530,202 |
2023-10-06 | $14.68 | $14.73 | $14.37 | $14.43 | $14.43 | 25,958,056 |
2023-10-05 | $14.60 | $14.70 | $14.56 | $14.59 | $14.59 | 23,767,923 |
2023-10-04 | $14.67 | $14.72 | $14.54 | $14.57 | $14.57 | 28,719,659 |
2023-10-03 | $14.56 | $14.73 | $14.50 | $14.68 | $14.68 | 28,332,196 |
2023-10-02 | $14.50 | $14.58 | $14.43 | $14.48 | $14.48 | 29,826,759 |
2023-09-29 | $14.31 | $14.52 | $14.31 | $14.47 | $14.47 | 29,555,237 |
2023-09-28 | $14.54 | $14.55 | $14.36 | $14.43 | $14.43 | 27,512,802 |
2023-09-27 | $14.47 | $14.63 | $14.45 | $14.50 | $14.50 | 29,030,582 |
2023-09-26 | $14.40 | $14.53 | $14.38 | $14.50 | $14.50 | 22,171,006 |
2023-09-25 | $14.40 | $14.41 | $14.29 | $14.29 | $14.29 | 17,953,301 |
2023-09-22 | $14.28 | $14.36 | $14.22 | $14.35 | $14.35 | 28,976,887 |
2023-09-21 | $14.17 | $14.32 | $14.16 | $14.31 | $14.31 | 19,758,860 |
2023-09-20 | $13.90 | $14.08 | $13.88 | $14.06 | $14.06 | 16,735,349 |
2023-09-19 | $14.10 | $14.19 | $14.08 | $14.11 | $13.95 | 15,894,964 |
2023-09-18 | $14.08 | $14.10 | $14.02 | $14.06 | $13.90 | 17,210,801 |
2023-09-15 | $13.95 | $14.09 | $13.95 | $14.08 | $13.92 | 20,825,960 |
2023-09-14 | $13.93 | $13.98 | $13.87 | $13.90 | $13.74 | 17,926,668 |
2023-09-13 | $14.01 | $14.06 | $13.97 | $14.02 | $13.86 | 18,947,558 |
2023-09-12 | $13.99 | $14.04 | $13.95 | $14.03 | $13.87 | 14,564,697 |
2023-09-11 | $13.95 | $14.01 | $13.93 | $13.94 | $13.78 | 13,158,776 |
2023-09-08 | $14.06 | $14.07 | $13.98 | $14.03 | $13.87 | 19,157,337 |
2023-09-07 | $14.11 | $14.11 | $14.02 | $14.05 | $13.89 | 31,232,173 |
2023-09-06 | $13.93 | $14.07 | $13.92 | $13.99 | $13.83 | 21,665,270 |
2023-09-05 | $13.85 | $13.90 | $13.84 | $13.90 | $13.74 | 18,280,173 |
2023-09-01 | $13.77 | $13.88 | $13.76 | $13.83 | $13.67 | 15,589,406 |
2023-08-31 | $13.81 | $13.86 | $13.77 | $13.86 | $13.70 | 22,862,662 |
2023-08-30 | $13.86 | $13.89 | $13.80 | $13.82 | $13.66 | 20,638,226 |
2023-08-29 | $14.08 | $14.09 | $13.87 | $13.88 | $13.72 | 23,589,550 |
2023-08-28 | $14.10 | $14.14 | $14.06 | $14.07 | $13.91 | 22,101,988 |
2023-08-25 | $14.20 | $14.33 | $14.12 | $14.17 | $14.01 | 28,440,727 |
2023-08-24 | $14.00 | $14.26 | $13.99 | $14.25 | $14.08 | 37,329,329 |
2023-08-23 | $14.18 | $14.18 | $14.03 | $14.06 | $13.90 | 19,406,559 |
2023-08-22 | $14.11 | $14.23 | $14.11 | $14.21 | $14.04 | 23,553,481 |
2023-08-21 | $14.22 | $14.30 | $14.14 | $14.17 | $14.01 | 17,755,848 |
2023-08-18 | $14.35 | $14.37 | $14.22 | $14.26 | $14.09 | 28,417,112 |
2023-08-17 | $14.10 | $14.27 | $14.09 | $14.25 | $14.08 | 29,084,209 |
2023-08-16 | $14.05 | $14.14 | $13.99 | $14.14 | $13.98 | 22,186,444 |
2023-08-15 | $13.93 | $14.05 | $13.91 | $14.02 | $13.86 | 20,001,934 |
2023-08-14 | $13.98 | $13.98 | $13.87 | $13.87 | $13.71 | 16,919,802 |
2023-08-11 | $13.99 | $14.01 | $13.90 | $13.94 | $13.78 | 21,236,217 |
2023-08-10 | $13.86 | $13.96 | $13.74 | $13.92 | $13.76 | 28,682,261 |
2023-08-09 | $13.83 | $13.94 | $13.82 | $13.93 | $13.77 | 19,040,416 |
2023-08-08 | $13.85 | $13.93 | $13.81 | $13.82 | $13.66 | 18,440,901 |
2023-08-07 | $13.82 | $13.85 | $13.76 | $13.76 | $13.60 | 19,284,947 |
2023-08-04 | $13.75 | $13.90 | $13.69 | $13.88 | $13.88 | 21,442,709 |
2023-08-03 | $13.83 | $13.86 | $13.75 | $13.80 | $13.80 | 22,653,848 |
2023-08-02 | $13.67 | $13.79 | $13.66 | $13.75 | $13.75 | 24,094,759 |
2023-08-01 | $13.58 | $13.60 | $13.55 | $13.56 | $13.56 | 16,740,180 |
2023-07-31 | $13.53 | $13.58 | $13.52 | $13.53 | $13.53 | 11,405,979 |
2023-07-28 | $13.58 | $13.61 | $13.52 | $13.55 | $13.55 | 19,390,270 |
2023-07-27 | $13.48 | $13.71 | $13.47 | $13.67 | $13.67 | 18,262,239 |
2023-07-26 | $13.61 | $13.65 | $13.53 | $13.58 | $13.58 | 15,587,612 |
2023-07-25 | $13.63 | $13.63 | $13.54 | $13.58 | $13.58 | 19,390,827 |
2023-07-24 | $13.63 | $13.66 | $13.59 | $13.62 | $13.62 | 12,817,470 |
2023-07-21 | $13.62 | $13.67 | $13.61 | $13.67 | $13.67 | 12,227,563 |
2023-07-20 | $13.60 | $13.69 | $13.57 | $13.66 | $13.66 | 15,511,078 |
2023-07-19 | $13.57 | $13.59 | $13.53 | $13.57 | $13.57 | 14,150,885 |
2023-07-18 | $13.71 | $13.72 | $13.57 | $13.60 | $13.60 | 15,654,051 |
2023-07-17 | $13.75 | $13.75 | $13.66 | $13.70 | $13.70 | 11,115,429 |
2023-07-14 | $13.71 | $13.76 | $13.67 | $13.74 | $13.74 | 14,296,904 |
2023-07-13 | $13.77 | $13.79 | $13.70 | $13.72 | $13.72 | 12,293,917 |
2023-07-12 | $13.80 | $13.86 | $13.78 | $13.83 | $13.83 | 18,660,442 |
2023-07-11 | $13.99 | $14.03 | $13.92 | $13.93 | $13.93 | 10,599,881 |
2023-07-10 | $14.06 | $14.09 | $14.01 | $14.01 | $14.01 | 16,063,751 |
2023-07-07 | $14.04 | $14.06 | $13.92 | $14.05 | $14.05 | 16,915,522 |
2023-07-06 | $14.02 | $14.09 | $13.99 | $14.00 | $14.00 | 15,453,873 |
2023-07-05 | $13.93 | $13.93 | $13.87 | $13.89 | $13.89 | 9,868,573 |
2023-07-03 | $13.90 | $13.91 | $13.86 | $13.87 | $13.87 | 7,201,294 |
2023-06-30 | $13.93 | $13.95 | $13.84 | $13.88 | $13.88 | 14,959,778 |
2023-06-29 | $14.10 | $14.12 | $14.03 | $14.03 | $14.03 | 12,023,438 |
2023-06-28 | $14.12 | $14.15 | $14.05 | $14.09 | $14.09 | 17,173,819 |
2023-06-27 | $14.21 | $14.23 | $14.06 | $14.09 | $14.09 | 12,789,246 |
2023-06-26 | $14.20 | $14.25 | $14.13 | $14.24 | $14.24 | 10,946,821 |
2023-06-23 | $14.18 | $14.20 | $14.12 | $14.17 | $14.17 | 12,700,533 |
2023-06-22 | $14.15 | $14.16 | $14.06 | $14.06 | $14.06 | 16,540,819 |
2023-06-21 | $14.07 | $14.13 | $14.05 | $14.11 | $14.11 | 19,700,656 |
2023-06-20 | $14.19 | $14.28 | $14.17 | $14.21 | $14.04 | 15,543,084 |
2023-06-16 | $14.01 | $14.15 | $14.01 | $14.13 | $14.13 | 17,312,296 |
2023-06-15 | $14.28 | $14.29 | $14.03 | $14.08 | $14.08 | 22,855,697 |
2023-06-14 | $14.24 | $14.36 | $14.18 | $14.25 | $14.25 | 22,866,248 |
2023-06-13 | $14.30 | $14.32 | $14.23 | $14.25 | $14.25 | 23,444,487 |
2023-06-12 | $14.44 | $14.47 | $14.34 | $14.34 | $14.34 | 9,896,909 |
2023-06-09 | $14.47 | $14.51 | $14.40 | $14.47 | $14.47 | 16,436,484 |
2023-06-08 | $14.58 | $14.61 | $14.47 | $14.49 | $14.49 | 14,517,134 |
2023-06-07 | $14.50 | $14.59 | $14.47 | $14.57 | $14.57 | 16,053,322 |
2023-06-06 | $14.56 | $14.59 | $14.50 | $14.51 | $14.51 | 19,572,411 |
2023-06-05 | $14.50 | $14.57 | $14.46 | $14.54 | $14.54 | 20,499,257 |
2023-06-02 | $14.63 | $14.65 | $14.48 | $14.52 | $14.52 | 28,496,835 |
2023-06-01 | $14.85 | $14.90 | $14.68 | $14.72 | $14.72 | 23,213,618 |
2023-05-31 | $14.83 | $14.91 | $14.81 | $14.86 | $14.86 | 24,756,363 |
2023-05-30 | $14.70 | $14.82 | $14.68 | $14.77 | $14.77 | 23,614,299 |
2023-05-26 | $14.94 | $14.94 | $14.74 | $14.77 | $14.77 | 22,488,731 |
2023-05-25 | $14.95 | $15.04 | $14.90 | $14.95 | $14.95 | 24,669,704 |
2023-05-24 | $15.03 | $15.12 | $15.01 | $15.07 | $15.07 | 23,379,636 |
2023-05-23 | $14.85 | $14.98 | $14.82 | $14.96 | $14.96 | 20,728,859 |
2023-05-22 | $14.80 | $14.85 | $14.73 | $14.79 | $14.79 | 17,197,330 |
2023-05-19 | $14.74 | $14.84 | $14.72 | $14.79 | $14.79 | 24,180,765 |
2023-05-18 | $14.92 | $14.94 | $14.75 | $14.77 | $14.77 | 28,793,398 |
2023-05-17 | $15.01 | $15.08 | $14.88 | $14.90 | $14.90 | 19,393,948 |
2023-05-16 | $15.02 | $15.09 | $14.99 | $15.08 | $15.08 | 13,787,081 |
2023-05-15 | $15.01 | $15.08 | $14.97 | $14.98 | $14.98 | 12,344,195 |
2023-05-12 | $14.96 | $15.12 | $14.95 | $15.03 | $15.03 | 19,504,871 |
2023-05-11 | $15.01 | $15.08 | $15.00 | $15.00 | $15.00 | 21,487,447 |
2023-05-10 | $14.92 | $15.12 | $14.90 | $14.97 | $14.97 | 21,506,079 |
2023-05-09 | $15.03 | $15.05 | $14.99 | $15.03 | $15.03 | 10,541,085 |
2023-05-08 | $14.95 | $15.02 | $14.95 | $14.97 | $14.97 | 11,439,250 |
2023-05-05 | $15.10 | $15.12 | $14.92 | $14.97 | $14.97 | 19,610,306 |
2023-05-04 | $15.19 | $15.29 | $15.16 | $15.25 | $15.25 | 22,594,920 |
2023-05-03 | $15.00 | $15.14 | $14.91 | $15.13 | $15.13 | 23,767,164 |
2023-05-02 | $14.89 | $15.13 | $14.88 | $15.03 | $15.03 | 25,240,101 |
2023-05-01 | $14.85 | $14.86 | $14.77 | $14.84 | $14.84 | 14,417,341 |
2023-04-28 | $14.99 | $15.00 | $14.83 | $14.83 | $14.83 | 22,682,511 |
2023-04-27 | $15.16 | $15.17 | $14.95 | $14.96 | $14.96 | 18,294,645 |
2023-04-26 | $15.16 | $15.27 | $15.12 | $15.24 | $15.24 | 23,125,470 |
2023-04-25 | $15.01 | $15.19 | $15.00 | $15.18 | $15.18 | 25,122,237 |
2023-04-24 | $14.97 | $15.02 | $14.92 | $14.94 | $14.94 | 14,321,907 |
2023-04-21 | $14.96 | $15.03 | $14.94 | $14.95 | $14.95 | 28,626,169 |
2023-04-20 | $14.98 | $15.02 | $14.89 | $14.97 | $14.97 | 27,999,850 |
2023-04-19 | $14.94 | $14.95 | $14.84 | $14.86 | $14.86 | 24,568,434 |
2023-04-18 | $14.81 | $14.92 | $14.81 | $14.86 | $14.86 | 34,895,415 |
2023-04-17 | $14.92 | $14.97 | $14.87 | $14.88 | $14.88 | 30,830,127 |
2023-04-14 | $14.91 | $15.01 | $14.83 | $14.92 | $14.92 | 34,424,093 |
2023-04-13 | $15.04 | $15.06 | $14.87 | $14.88 | $14.88 | 21,407,644 |
2023-04-12 | $14.93 | $15.09 | $14.92 | $15.08 | $15.08 | 31,815,359 |
2023-04-11 | $14.98 | $15.04 | $14.95 | $15.01 | $15.01 | 21,304,815 |
2023-04-10 | $15.11 | $15.14 | $15.00 | $15.01 | $15.01 | 23,430,285 |
2023-04-06 | $15.12 | $15.15 | $15.01 | $15.03 | $15.03 | 29,199,891 |
2023-04-05 | $15.06 | $15.14 | $15.03 | $15.08 | $15.08 | 29,066,081 |
2023-04-04 | $14.91 | $15.08 | $14.90 | $15.03 | $15.03 | 36,647,150 |
2023-04-03 | $15.01 | $15.03 | $14.92 | $14.93 | $14.93 | 28,542,021 |
2023-03-31 | $15.16 | $15.17 | $14.98 | $15.00 | $15.00 | 25,056,237 |
2023-03-30 | $15.18 | $15.28 | $15.18 | $15.21 | $15.21 | 25,284,894 |
2023-03-29 | $15.34 | $15.39 | $15.27 | $15.29 | $15.29 | 27,562,867 |
2023-03-28 | $15.50 | $15.58 | $15.47 | $15.50 | $15.50 | 18,411,834 |
2023-03-27 | $15.40 | $15.50 | $15.37 | $15.47 | $15.47 | 27,285,648 |
2023-03-24 | $15.65 | $15.75 | $15.49 | $15.50 | $15.50 | 41,788,959 |
2023-03-23 | $15.51 | $15.70 | $15.34 | $15.59 | $15.59 | 38,903,329 |
2023-03-22 | $15.36 | $15.62 | $15.22 | $15.61 | $15.61 | 30,023,788 |
2023-03-21 | $15.54 | $15.61 | $15.45 | $15.48 | $15.36 | 35,078,575 |
2023-03-20 | $15.81 | $15.83 | $15.66 | $15.68 | $15.56 | 39,996,803 |
2023-03-17 | $15.68 | $15.89 | $15.65 | $15.83 | $15.71 | 42,772,775 |
2023-03-16 | $16.00 | $16.04 | $15.62 | $15.64 | $15.52 | 47,098,686 |
2023-03-15 | $16.04 | $16.14 | $15.90 | $15.91 | $15.79 | 48,912,195 |
2023-03-14 | $15.86 | $16.00 | $15.73 | $15.80 | $15.68 | 44,208,799 |
2023-03-13 | $16.20 | $16.26 | $15.85 | $16.08 | $16.08 | 41,789,118 |
2023-03-10 | $15.82 | $16.10 | $15.74 | $16.03 | $16.03 | 53,281,320 |
2023-03-09 | $15.48 | $15.84 | $15.41 | $15.80 | $15.80 | 45,473,525 |
2023-03-08 | $15.52 | $15.60 | $15.47 | $15.50 | $15.50 | 32,172,731 |
2023-03-07 | $15.30 | $15.55 | $15.28 | $15.52 | $15.52 | 32,365,443 |
2023-03-06 | $15.26 | $15.31 | $15.17 | $15.28 | $15.28 | 37,987,602 |
2023-03-03 | $15.47 | $15.50 | $15.28 | $15.30 | $15.30 | 33,582,691 |
2023-03-02 | $15.74 | $15.76 | $15.50 | $15.55 | $15.55 | 31,677,065 |
2023-03-01 | $15.62 | $15.71 | $15.58 | $15.65 | $15.65 | 35,475,509 |
2023-02-28 | $15.55 | $15.60 | $15.47 | $15.59 | $15.59 | 22,235,087 |
2023-02-27 | $15.45 | $15.57 | $15.39 | $15.54 | $15.54 | 24,742,968 |
2023-02-24 | $15.62 | $15.69 | $15.55 | $15.57 | $15.57 | 32,275,846 |
2023-02-23 | $15.37 | $15.58 | $15.35 | $15.40 | $15.40 | 40,824,265 |
2023-02-22 | $15.45 | $15.54 | $15.38 | $15.47 | $15.47 | 32,367,244 |
2023-02-21 | $15.30 | $15.47 | $15.27 | $15.45 | $15.45 | 29,711,986 |
2023-02-17 | $15.20 | $15.27 | $15.14 | $15.16 | $15.16 | 28,292,271 |
2023-02-16 | $15.08 | $15.11 | $14.94 | $15.11 | $15.11 | 32,853,451 |
2023-02-15 | $15.03 | $15.05 | $14.89 | $14.89 | $14.89 | 26,565,990 |
2023-02-14 | $14.98 | $15.09 | $14.85 | $14.94 | $14.94 | 36,381,197 |
2023-02-13 | $15.08 | $15.10 | $14.92 | $14.93 | $14.93 | 29,066,611 |
2023-02-10 | $15.19 | $15.21 | $15.09 | $15.11 | $15.11 | 28,286,898 |
2023-02-09 | $14.86 | $15.18 | $14.85 | $15.13 | $15.13 | 35,319,040 |
2023-02-08 | $14.90 | $15.02 | $14.85 | $14.98 | $14.98 | 30,280,427 |
2023-02-07 | $15.05 | $15.11 | $14.78 | $14.82 | $14.82 | 37,487,136 |
2023-02-06 | $15.02 | $15.08 | $14.96 | $15.01 | $15.01 | 28,884,090 |
2023-02-03 | $14.94 | $14.97 | $14.76 | $14.92 | $14.92 | 40,484,207 |
2023-02-02 | $14.81 | $14.91 | $14.70 | $14.77 | $14.77 | 57,125,250 |
2023-02-01 | $15.18 | $15.29 | $14.86 | $14.98 | $14.98 | 45,369,312 |
2023-01-31 | $15.33 | $15.35 | $15.13 | $15.13 | $15.13 | 19,893,666 |
2023-01-30 | $15.28 | $15.36 | $15.18 | $15.35 | $15.35 | 29,328,959 |
2023-01-27 | $15.23 | $15.24 | $15.06 | $15.16 | $15.16 | 22,347,639 |
2023-01-26 | $15.24 | $15.37 | $15.18 | $15.19 | $15.19 | 35,751,112 |
2023-01-25 | $15.53 | $15.61 | $15.33 | $15.35 | $15.35 | 29,978,305 |
2023-01-24 | $15.41 | $15.45 | $15.31 | $15.35 | $15.35 | 30,353,205 |
2023-01-23 | $15.49 | $15.53 | $15.25 | $15.34 | $15.34 | 38,288,268 |
2023-01-20 | $15.75 | $15.82 | $15.51 | $15.52 | $15.52 | 28,903,481 |
2023-01-19 | $15.77 | $15.86 | $15.70 | $15.80 | $15.80 | 35,565,762 |
2023-01-18 | $15.38 | $15.69 | $15.34 | $15.67 | $15.67 | 40,859,175 |
2023-01-17 | $15.40 | $15.46 | $15.34 | $15.44 | $15.44 | 31,901,303 |
2023-01-13 | $15.59 | $15.60 | $15.38 | $15.41 | $15.41 | 44,267,827 |
2023-01-12 | $15.47 | $15.64 | $15.39 | $15.46 | $15.46 | 31,338,188 |
2023-01-11 | $15.63 | $15.67 | $15.50 | $15.50 | $15.50 | 27,911,420 |
2023-01-10 | $15.84 | $15.87 | $15.69 | $15.69 | $15.69 | 26,534,125 |
2023-01-09 | $15.70 | $15.82 | $15.57 | $15.80 | $15.80 | 40,996,531 |
2023-01-06 | $16.02 | $16.16 | $15.74 | $15.79 | $15.79 | 32,585,080 |
2023-01-05 | $16.07 | $16.19 | $16.06 | $16.16 | $16.16 | 25,858,677 |
2023-01-04 | $16.00 | $16.13 | $15.88 | $15.97 | $15.97 | 26,842,761 |
2023-01-03 | $15.93 | $16.22 | $15.86 | $16.08 | $16.08 | 28,975,693 |
2022-12-30 | $16.10 | $16.19 | $16.02 | $16.03 | $16.03 | 22,812,880 |
2022-12-29 | $16.13 | $16.16 | $15.93 | $15.98 | $15.98 | 21,746,914 |
2022-12-28 | $16.07 | $16.27 | $15.97 | $16.25 | $16.25 | 21,145,965 |
2022-12-27 | $15.99 | $16.13 | $15.98 | $16.05 | $16.05 | 15,587,619 |
2022-12-23 | $16.13 | $16.20 | $15.98 | $15.99 | $15.99 | 18,264,101 |
2022-12-22 | $15.98 | $16.32 | $15.97 | $16.08 | $16.08 | 34,831,028 |
2022-12-21 | $16.01 | $16.04 | $15.84 | $15.89 | $15.84 | 30,255,303 |
2022-12-20 | $16.19 | $16.24 | $16.05 | $16.12 | $16.07 | 35,335,950 |
2022-12-19 | $16.01 | $16.22 | $15.99 | $16.15 | $16.10 | 32,448,230 |
2022-12-16 | $15.93 | $16.10 | $15.87 | $16.01 | $15.96 | 43,679,003 |
2022-12-15 | $15.64 | $15.88 | $15.59 | $15.82 | $15.77 | 43,424,208 |
2022-12-14 | $15.33 | $15.55 | $15.19 | $15.42 | $15.37 | 33,542,749 |
2022-12-13 | $15.00 | $15.44 | $14.78 | $15.33 | $15.28 | 43,597,476 |
2022-12-12 | $15.64 | $15.67 | $15.44 | $15.45 | $15.40 | 22,735,194 |
2022-12-09 | $15.60 | $15.67 | $15.49 | $15.67 | $15.62 | 31,550,171 |
2022-12-08 | $15.59 | $15.66 | $15.50 | $15.55 | $15.50 | 27,284,202 |
2022-12-07 | $15.67 | $15.71 | $15.56 | $15.66 | $15.61 | 33,116,831 |
2022-12-06 | $15.41 | $15.72 | $15.39 | $15.63 | $15.58 | 39,088,991 |
2022-12-05 | $15.24 | $15.46 | $15.20 | $15.41 | $15.41 | 25,754,225 |
2022-12-02 | $15.29 | $15.31 | $15.09 | $15.13 | $15.13 | 35,107,550 |
2022-12-01 | $15.04 | $15.20 | $15.00 | $15.10 | $15.10 | 37,720,651 |
2022-11-30 | $15.57 | $15.65 | $15.09 | $15.10 | $15.10 | 32,734,759 |
2022-11-29 | $15.54 | $15.65 | $15.49 | $15.58 | $15.58 | 24,276,671 |
2022-11-28 | $15.43 | $15.58 | $15.36 | $15.54 | $15.54 | 18,179,057 |
2022-11-25 | $15.32 | $15.33 | $15.28 | $15.30 | $15.30 | 3,220,391 |
2022-11-23 | $15.39 | $15.41 | $15.27 | $15.29 | $15.29 | 17,428,666 |
2022-11-22 | $15.52 | $15.57 | $15.37 | $15.37 | $15.37 | 18,998,272 |
2022-11-21 | $15.57 | $15.66 | $15.54 | $15.58 | $15.58 | 22,096,176 |
2022-11-18 | $15.45 | $15.65 | $15.45 | $15.52 | $15.52 | 17,567,780 |
2022-11-17 | $15.75 | $15.75 | $15.56 | $15.59 | $15.59 | 29,308,265 |
2022-11-16 | $15.49 | $15.56 | $15.45 | $15.54 | $15.54 | 24,582,507 |
2022-11-15 | $15.31 | $15.58 | $15.26 | $15.41 | $15.41 | 35,169,867 |
2022-11-14 | $15.48 | $15.56 | $15.35 | $15.55 | $15.55 | 28,648,032 |
2022-11-11 | $15.52 | $15.61 | $15.38 | $15.42 | $15.42 | 49,082,524 |
2022-11-10 | $15.86 | $15.97 | $15.55 | $15.56 | $15.56 | 64,073,296 |
2022-11-09 | $16.22 | $16.49 | $16.17 | $16.47 | $16.47 | 33,683,939 |
2022-11-08 | $16.16 | $16.31 | $15.99 | $16.12 | $16.12 | 32,627,575 |
2022-11-07 | $16.30 | $16.40 | $16.18 | $16.20 | $16.20 | 27,142,349 |
2022-11-04 | $16.34 | $16.65 | $16.25 | $16.37 | $16.37 | 30,073,820 |
2022-11-03 | $16.59 | $16.69 | $16.45 | $16.60 | $16.60 | 39,931,670 |
2022-11-02 | $16.05 | $16.42 | $15.84 | $16.41 | $16.41 | 40,296,191 |
2022-11-01 | $15.78 | $16.06 | $15.77 | $16.01 | $16.01 | 29,862,483 |
2022-10-31 | $15.93 | $15.98 | $15.85 | $15.95 | $15.95 | 22,675,453 |
2022-10-28 | $16.22 | $16.22 | $15.80 | $15.83 | $15.83 | 29,304,374 |
2022-10-27 | $16.07 | $16.24 | $16.00 | $16.20 | $16.20 | 30,152,691 |
2022-10-26 | $16.14 | $16.14 | $15.88 | $16.11 | $16.11 | 44,391,671 |
2022-10-25 | $16.25 | $16.26 | $15.98 | $15.99 | $15.99 | 38,637,048 |
2022-10-24 | $16.38 | $16.51 | $16.20 | $16.25 | $16.25 | 36,478,371 |
2022-10-21 | $16.88 | $16.95 | $16.42 | $16.44 | $16.44 | 32,674,730 |
2022-10-20 | $16.74 | $16.89 | $16.53 | $16.85 | $16.85 | 30,693,936 |
2022-10-19 | $16.69 | $16.84 | $16.56 | $16.71 | $16.71 | 30,522,743 |
2022-10-18 | $16.40 | $16.76 | $16.39 | $16.59 | $16.59 | 26,157,282 |
2022-10-17 | $16.92 | $16.93 | $16.73 | $16.79 | $16.79 | 28,610,266 |
2022-10-14 | $16.72 | $17.26 | $16.65 | $17.23 | $17.23 | 27,368,819 |
2022-10-13 | $17.68 | $17.71 | $16.77 | $16.85 | $16.85 | 41,446,785 |
2022-10-12 | $17.22 | $17.31 | $17.14 | $17.30 | $17.30 | 23,765,807 |
2022-10-11 | $17.22 | $17.34 | $16.98 | $17.24 | $17.24 | 30,071,270 |
2022-10-10 | $16.95 | $17.24 | $16.93 | $17.13 | $17.13 | 38,453,324 |
2022-10-07 | $16.72 | $17.08 | $16.71 | $16.99 | $16.99 | 43,839,542 |
2022-10-06 | $16.43 | $16.56 | $16.29 | $16.53 | $16.53 | 35,234,686 |
2022-10-05 | $16.52 | $16.62 | $16.25 | $16.35 | $16.35 | 33,397,963 |
2022-10-04 | $16.56 | $16.58 | $16.31 | $16.31 | $16.31 | 52,552,612 |
2022-10-03 | $17.10 | $17.20 | $16.74 | $16.84 | $16.84 | 52,713,066 |
2022-09-30 | $17.08 | $17.29 | $16.88 | $17.28 | $17.28 | 28,829,532 |
2022-09-29 | $16.83 | $17.17 | $16.83 | $17.01 | $17.01 | 39,530,800 |
2022-09-28 | $16.96 | $17.04 | $16.58 | $16.66 | $16.66 | 45,386,569 |
2022-09-27 | $16.77 | $17.12 | $16.67 | $17.00 | $17.00 | 50,253,503 |
2022-09-26 | $16.85 | $17.02 | $16.68 | $16.95 | $16.95 | 48,716,222 |
2022-09-23 | $16.67 | $16.99 | $16.66 | $16.79 | $16.79 | 50,074,681 |
2022-09-22 | $16.41 | $16.54 | $16.36 | $16.50 | $16.50 | 47,153,421 |
2022-09-21 | $16.00 | $16.37 | $15.86 | $16.36 | $16.36 | 52,023,716 |
2022-09-20 | $16.04 | $16.20 | $16.00 | $16.08 | $16.08 | 48,875,906 |
2022-09-19 | $16.17 | $16.17 | $15.90 | $15.90 | $15.90 | 45,200,733 |
2022-09-16 | $16.09 | $16.16 | $15.99 | $16.02 | $16.02 | 49,478,650 |
2022-09-15 | $15.79 | $15.95 | $15.66 | $15.89 | $15.89 | 44,222,694 |
2022-09-14 | $15.73 | $15.85 | $15.65 | $15.71 | $15.71 | 49,530,429 |
2022-09-13 | $15.46 | $15.82 | $15.40 | $15.77 | $15.77 | 53,469,573 |
2022-09-12 | $15.19 | $15.21 | $15.08 | $15.11 | $15.11 | 40,005,951 |
2022-09-09 | $15.42 | $15.44 | $15.24 | $15.27 | $15.27 | 36,593,288 |
2022-09-08 | $15.71 | $15.76 | $15.49 | $15.52 | $15.52 | 41,101,596 |
2022-09-07 | $15.92 | $15.92 | $15.58 | $15.61 | $15.61 | 35,908,633 |
2022-09-06 | $15.80 | $16.00 | $15.76 | $15.89 | $15.89 | 47,474,070 |
2022-09-02 | $15.51 | $15.91 | $15.46 | $15.84 | $15.84 | 43,572,367 |
2022-09-01 | $15.81 | $15.92 | $15.65 | $15.67 | $15.67 | 55,472,222 |
2022-08-31 | $15.53 | $15.72 | $15.47 | $15.72 | $15.72 | 35,682,700 |
2022-08-30 | $15.37 | $15.68 | $15.37 | $15.60 | $15.60 | 49,977,788 |
2022-08-29 | $15.44 | $15.48 | $15.30 | $15.42 | $15.42 | 36,353,938 |
2022-08-26 | $14.81 | $15.32 | $14.80 | $15.31 | $15.31 | 51,291,112 |
2022-08-25 | $14.96 | $15.01 | $14.81 | $14.82 | $14.82 | 28,859,069 |
2022-08-24 | $15.08 | $15.11 | $14.97 | $15.03 | $15.03 | 30,078,650 |
2022-08-23 | $15.06 | $15.09 | $14.95 | $15.08 | $15.08 | 43,847,545 |
2022-08-22 | $14.91 | $15.07 | $14.89 | $15.03 | $15.03 | 46,277,370 |
2022-08-19 | $14.62 | $14.75 | $14.61 | $14.72 | $14.72 | 36,624,348 |
2022-08-18 | $14.57 | $14.61 | $14.50 | $14.53 | $14.53 | 39,496,557 |
2022-08-17 | $14.59 | $14.64 | $14.46 | $14.56 | $14.56 | 43,933,145 |
2022-08-16 | $14.53 | $14.56 | $14.39 | $14.46 | $14.46 | 39,737,307 |
2022-08-15 | $14.63 | $14.63 | $14.47 | $14.49 | $14.49 | 35,726,614 |
2022-08-12 | $14.72 | $14.76 | $14.54 | $14.54 | $14.54 | 35,612,576 |
2022-08-11 | $14.68 | $14.82 | $14.62 | $14.80 | $14.80 | 44,337,702 |
2022-08-10 | $14.83 | $14.91 | $14.78 | $14.79 | $14.79 | 43,582,552 |
2022-08-09 | $15.08 | $15.15 | $15.05 | $15.10 | $15.10 | 41,584,595 |
2022-08-08 | $14.96 | $15.09 | $14.87 | $15.05 | $15.05 | 41,389,044 |
2022-08-05 | $15.16 | $15.17 | $15.00 | $15.03 | $15.03 | 38,154,088 |
2022-08-04 | $14.99 | $15.06 | $14.96 | $15.00 | $15.00 | 33,264,049 |
2022-08-03 | $15.14 | $15.15 | $14.94 | $14.99 | $14.99 | 36,579,526 |
2022-08-02 | $15.18 | $15.26 | $15.04 | $15.22 | $15.22 | 48,696,632 |
2022-08-01 | $15.18 | $15.21 | $15.02 | $15.12 | $15.12 | 37,743,357 |
2022-07-29 | $15.23 | $15.27 | $15.04 | $15.08 | $15.08 | 34,965,913 |
2022-07-28 | $15.45 | $15.60 | $15.26 | $15.30 | $15.30 | 44,103,743 |
2022-07-27 | $15.75 | $15.77 | $15.42 | $15.48 | $15.48 | 42,754,342 |
2022-07-26 | $15.78 | $15.94 | $15.78 | $15.90 | $15.90 | 47,547,077 |
2022-07-25 | $15.70 | $15.81 | $15.67 | $15.72 | $15.72 | 32,764,468 |
2022-07-22 | $15.59 | $15.82 | $15.53 | $15.73 | $15.73 | 40,968,021 |
2022-07-21 | $15.77 | $15.87 | $15.58 | $15.58 | $15.58 | 33,561,265 |
2022-07-20 | $15.83 | $15.89 | $15.68 | $15.73 | $15.73 | 39,428,519 |
2022-07-19 | $16.10 | $16.14 | $15.81 | $15.85 | $15.85 | 41,721,478 |
2022-07-18 | $16.01 | $16.34 | $15.98 | $16.28 | $16.28 | 33,851,989 |
2022-07-15 | $16.26 | $16.35 | $16.14 | $16.15 | $16.15 | 36,577,086 |
2022-07-14 | $16.65 | $16.76 | $16.43 | $16.47 | $16.47 | 41,935,749 |
2022-07-13 | $16.57 | $16.60 | $16.29 | $16.41 | $16.41 | 39,219,734 |
2022-07-12 | $16.22 | $16.41 | $16.10 | $16.34 | $16.34 | 32,170,861 |
2022-07-11 | $16.12 | $16.22 | $16.08 | $16.18 | $16.18 | 33,881,414 |
2022-07-08 | $16.06 | $16.13 | $15.92 | $16.01 | $16.01 | 29,674,986 |
2022-07-07 | $16.15 | $16.15 | $15.96 | $15.99 | $15.99 | 28,056,945 |
2022-07-06 | $16.27 | $16.39 | $16.12 | $16.23 | $16.23 | 35,243,066 |
2022-07-05 | $16.55 | $16.68 | $16.29 | $16.29 | $16.29 | 48,879,396 |
2022-07-01 | $16.52 | $16.65 | $16.30 | $16.33 | $16.33 | 34,082,779 |
2022-06-30 | $16.54 | $16.69 | $16.34 | $16.50 | $16.50 | 36,319,458 |
2022-06-29 | $16.32 | $16.44 | $16.27 | $16.35 | $16.35 | 33,991,890 |
2022-06-28 | $15.94 | $16.35 | $15.82 | $16.34 | $16.34 | 35,440,691 |
2022-06-27 | $15.90 | $16.06 | $15.90 | $16.00 | $16.00 | 36,527,043 |
2022-06-24 | $16.32 | $16.33 | $15.94 | $15.94 | $15.94 | 29,761,295 |
2022-06-23 | $16.53 | $16.71 | $16.44 | $16.47 | $16.47 | 35,576,795 |
2022-06-22 | $16.80 | $16.82 | $16.44 | $16.64 | $16.64 | 39,308,100 |
2022-06-21 | $16.74 | $16.75 | $16.53 | $16.61 | $16.61 | 36,500,078 |
2022-06-17 | $17.05 | $17.20 | $16.86 | $17.02 | $17.02 | 37,763,928 |
2022-06-16 | $16.90 | $17.18 | $16.87 | $17.05 | $17.05 | 45,503,507 |
2022-06-15 | $16.59 | $16.83 | $16.30 | $16.51 | $16.51 | 54,151,109 |
2022-06-14 | $16.61 | $16.90 | $16.57 | $16.76 | $16.76 | 40,600,520 |
2022-06-13 | $16.50 | $16.78 | $16.42 | $16.71 | $16.71 | 63,193,144 |
2022-06-10 | $15.90 | $16.09 | $15.87 | $16.09 | $16.09 | 45,238,889 |
2022-06-09 | $15.35 | $15.64 | $15.25 | $15.64 | $15.64 | 37,166,987 |
2022-06-08 | $15.18 | $15.30 | $15.10 | $15.28 | $15.28 | 37,775,862 |
2022-06-07 | $15.40 | $15.41 | $15.09 | $15.11 | $15.11 | 37,662,673 |
2022-06-06 | $15.15 | $15.30 | $15.07 | $15.26 | $15.26 | 34,630,879 |
2022-06-03 | $15.24 | $15.34 | $15.17 | $15.30 | $15.30 | 41,129,055 |
2022-06-02 | $15.36 | $15.44 | $15.05 | $15.05 | $15.05 | 33,084,210 |
2022-06-01 | $15.14 | $15.44 | $15.10 | $15.34 | $15.34 | 46,496,569 |
2022-05-31 | $15.19 | $15.33 | $15.09 | $15.21 | $15.21 | 41,097,408 |
2022-05-27 | $15.42 | $15.43 | $15.13 | $15.13 | $15.13 | 45,228,818 |
2022-05-26 | $15.77 | $15.79 | $15.45 | $15.51 | $15.51 | 38,485,125 |
2022-05-25 | $16.05 | $16.05 | $15.75 | $15.83 | $15.83 | 31,785,006 |
2022-05-24 | $16.03 | $16.25 | $15.92 | $15.97 | $15.97 | 36,444,939 |
2022-05-23 | $16.01 | $16.13 | $15.82 | $15.86 | $15.86 | 37,376,827 |
2022-05-20 | $16.00 | $16.54 | $15.98 | $16.15 | $16.15 | 37,722,432 |
2022-05-19 | $16.21 | $16.26 | $15.97 | $16.16 | $16.16 | 41,919,404 |
2022-05-18 | $15.61 | $16.11 | $15.61 | $16.06 | $16.06 | 42,692,334 |
2022-05-17 | $15.50 | $15.67 | $15.43 | $15.45 | $15.45 | 44,423,457 |
2022-05-16 | $15.76 | $15.86 | $15.61 | $15.76 | $15.76 | 29,679,955 |
2022-05-13 | $15.90 | $15.95 | $15.64 | $15.71 | $15.71 | 49,348,454 |
2022-05-12 | $16.20 | $16.38 | $15.94 | $16.08 | $16.08 | 44,565,612 |
2022-05-11 | $15.85 | $16.10 | $15.62 | $16.07 | $16.07 | 48,028,073 |
2022-05-10 | $15.59 | $15.99 | $15.53 | $15.81 | $15.81 | 39,494,419 |
2022-05-09 | $15.60 | $15.91 | $15.54 | $15.84 | $15.84 | 67,662,593 |
2022-05-06 | $15.37 | $15.57 | $15.23 | $15.35 | $15.35 | 46,035,896 |
2022-05-05 | $14.90 | $15.42 | $14.89 | $15.27 | $15.27 | 52,287,260 |
2022-05-04 | $15.19 | $15.30 | $14.72 | $14.75 | $14.75 | 56,522,662 |
2022-05-03 | $15.26 | $15.32 | $15.11 | $15.21 | $15.21 | 47,357,214 |
2022-05-02 | $15.37 | $15.63 | $15.22 | $15.28 | $15.28 | 50,560,494 |
2022-04-29 | $14.96 | $15.40 | $14.88 | $15.37 | $15.37 | 42,570,542 |
2022-04-28 | $15.03 | $15.19 | $14.75 | $14.81 | $14.81 | 42,799,139 |
2022-04-27 | $15.20 | $15.29 | $14.99 | $15.21 | $15.21 | 42,571,157 |
2022-04-26 | $14.91 | $15.24 | $14.90 | $15.24 | $15.24 | 48,522,545 |
2022-04-25 | $14.99 | $15.16 | $14.81 | $14.81 | $14.81 | 62,470,719 |
2022-04-22 | $14.55 | $14.92 | $14.53 | $14.91 | $14.91 | 47,844,095 |
2022-04-21 | $14.16 | $14.53 | $14.12 | $14.50 | $14.50 | 36,664,372 |
2022-04-20 | $14.21 | $14.33 | $14.19 | $14.29 | $14.29 | 32,704,029 |
2022-04-19 | $14.52 | $14.53 | $14.25 | $14.28 | $14.28 | 31,116,983 |
2022-04-18 | $14.56 | $14.59 | $14.45 | $14.52 | $14.52 | 36,465,925 |
2022-04-14 | $14.33 | $14.53 | $14.29 | $14.52 | $14.52 | 28,889,714 |
2022-04-13 | $14.52 | $14.53 | $14.31 | $14.34 | $14.34 | 44,960,375 |
2022-04-12 | $14.35 | $14.56 | $14.26 | $14.50 | $14.50 | 47,428,117 |
2022-04-11 | $14.31 | $14.47 | $14.29 | $14.46 | $14.46 | 39,266,977 |
2022-04-08 | $14.19 | $14.27 | $14.11 | $14.21 | $14.21 | 34,366,559 |
2022-04-07 | $14.28 | $14.34 | $14.11 | $14.17 | $14.17 | 39,600,840 |
2022-04-06 | $14.24 | $14.34 | $14.17 | $14.24 | $14.24 | 37,305,979 |
2022-04-05 | $13.98 | $14.14 | $13.89 | $14.11 | $14.11 | 34,512,430 |
2022-04-04 | $14.05 | $14.07 | $13.92 | $13.92 | $13.92 | 29,910,787 |
2022-04-01 | $14.03 | $14.17 | $14.03 | $14.05 | $14.05 | 38,563,289 |
2022-03-31 | $13.90 | $14.09 | $13.87 | $14.09 | $14.09 | 28,151,074 |
2022-03-30 | $13.82 | $13.95 | $13.80 | $13.87 | $13.87 | 34,478,004 |
2022-03-29 | $13.83 | $13.93 | $13.77 | $13.80 | $13.80 | 42,434,566 |
2022-03-28 | $14.07 | $14.15 | $13.96 | $13.97 | $13.97 | 29,094,805 |
2022-03-25 | $14.11 | $14.20 | $14.05 | $14.07 | $14.07 | 33,545,454 |
2022-03-24 | $14.28 | $14.32 | $14.13 | $14.13 | $14.13 | 27,276,360 |
2022-03-23 | $14.24 | $14.35 | $14.20 | $14.35 | $14.35 | 32,232,681 |
2022-03-22 | $14.30 | $14.30 | $14.13 | $14.16 | $14.16 | 31,267,436 |
2022-03-21 | $14.33 | $14.46 | $14.27 | $14.33 | $14.33 | 42,228,719 |
2022-03-18 | $14.56 | $14.57 | $14.32 | $14.34 | $14.34 | 38,486,159 |
2022-03-17 | $14.74 | $14.76 | $14.49 | $14.49 | $14.49 | 31,642,467 |
2022-03-16 | $14.87 | $15.06 | $14.67 | $14.67 | $14.67 | 39,260,581 |
2022-03-15 | $15.24 | $15.30 | $14.98 | $15.01 | $15.01 | 28,365,134 |
2022-03-14 | $15.21 | $15.39 | $15.08 | $15.35 | $15.35 | 38,432,035 |
2022-03-11 | $14.94 | $15.26 | $14.93 | $15.23 | $15.23 | 28,475,482 |
2022-03-10 | $15.15 | $15.23 | $15.01 | $15.04 | $15.04 | 30,979,238 |
2022-03-09 | $15.05 | $15.15 | $14.90 | $14.99 | $14.99 | 38,578,981 |
2022-03-08 | $15.26 | $15.44 | $14.99 | $15.38 | $15.38 | 47,977,842 |
2022-03-07 | $14.86 | $15.28 | $14.85 | $15.27 | $15.27 | 56,110,648 |
2022-03-04 | $14.85 | $14.99 | $14.80 | $14.83 | $14.83 | 37,509,853 |
2022-03-03 | $14.56 | $14.78 | $14.54 | $14.71 | $14.71 | 40,789,893 |
2022-03-02 | $14.84 | $14.87 | $14.59 | $14.64 | $14.64 | 32,521,077 |
2022-03-01 | $14.76 | $15.02 | $14.68 | $14.92 | $14.92 | 25,854,503 |
2022-02-28 | $14.86 | $14.90 | $14.64 | $14.69 | $14.69 | 23,890,676 |
2022-02-25 | $14.94 | $15.01 | $14.66 | $14.67 | $14.67 | 34,458,744 |
2022-02-24 | $15.62 | $15.63 | $14.97 | $15.00 | $15.00 | 42,491,050 |
2022-02-23 | $14.84 | $15.25 | $14.82 | $15.22 | $15.22 | 29,856,362 |
2022-02-22 | $14.88 | $15.09 | $14.76 | $14.96 | $14.96 | 33,620,763 |
2022-02-18 | $14.70 | $14.88 | $14.65 | $14.79 | $14.79 | 30,890,253 |
2022-02-17 | $14.51 | $14.73 | $14.48 | $14.71 | $14.71 | 26,703,819 |
2022-02-16 | $14.47 | $14.55 | $14.35 | $14.39 | $14.39 | 17,915,597 |
2022-02-15 | $14.48 | $14.51 | $14.40 | $14.41 | $14.41 | 20,391,736 |
2022-02-14 | $14.62 | $14.77 | $14.56 | $14.65 | $14.65 | 25,185,052 |
2022-02-11 | $14.32 | $14.65 | $14.24 | $14.61 | $14.61 | 41,923,197 |
2022-02-10 | $14.27 | $14.39 | $14.06 | $14.34 | $14.34 | 37,689,307 |
2022-02-09 | $14.13 | $14.15 | $14.06 | $14.07 | $14.07 | 19,919,535 |
2022-02-08 | $14.41 | $14.46 | $14.25 | $14.28 | $14.28 | 22,496,923 |
2022-02-07 | $14.32 | $14.44 | $14.27 | $14.39 | $14.39 | 21,011,766 |
2022-02-04 | $14.44 | $14.51 | $14.22 | $14.35 | $14.35 | 34,105,582 |
2022-02-03 | $14.29 | $14.45 | $14.22 | $14.43 | $14.43 | 29,620,911 |
2022-02-02 | $14.14 | $14.23 | $14.07 | $14.10 | $14.10 | 23,085,985 |
2022-02-01 | $14.30 | $14.42 | $14.21 | $14.24 | $14.24 | 20,857,118 |
2022-01-31 | $14.62 | $14.66 | $14.31 | $14.32 | $14.32 | 22,764,002 |
2022-01-28 | $14.90 | $15.08 | $14.59 | $14.59 | $14.59 | 36,710,495 |
2022-01-27 | $14.72 | $15.03 | $14.60 | $14.96 | $14.96 | 33,432,619 |
2022-01-26 | $14.63 | $15.04 | $14.52 | $14.88 | $14.88 | 39,763,328 |
2022-01-25 | $14.88 | $15.10 | $14.67 | $14.86 | $14.86 | 34,672,382 |
2022-01-24 | $14.94 | $15.31 | $14.65 | $14.68 | $14.68 | 45,656,241 |
2022-01-21 | $14.49 | $14.73 | $14.41 | $14.73 | $14.73 | 30,902,968 |
2022-01-20 | $14.23 | $14.47 | $14.07 | $14.46 | $14.46 | 35,188,566 |
2022-01-19 | $14.10 | $14.31 | $14.05 | $14.30 | $14.30 | 28,560,807 |
2022-01-18 | $14.05 | $14.18 | $14.05 | $14.14 | $14.14 | 22,098,741 |
2022-01-14 | $14.02 | $14.05 | $13.89 | $13.90 | $13.90 | 25,825,155 |
2022-01-13 | $13.69 | $13.94 | $13.67 | $13.91 | $13.91 | 20,702,423 |
2022-01-12 | $13.70 | $13.78 | $13.65 | $13.72 | $13.72 | 9,726,236 |
2022-01-11 | $13.89 | $13.99 | $13.75 | $13.75 | $13.75 | 10,272,892 |
2022-01-10 | $13.97 | $14.15 | $13.87 | $13.87 | $13.87 | 16,698,955 |
2022-01-07 | $13.81 | $13.91 | $13.78 | $13.87 | $13.87 | 10,115,165 |
2022-01-06 | $13.82 | $13.89 | $13.73 | $13.82 | $13.82 | 16,245,176 |
2022-01-05 | $13.56 | $13.81 | $13.53 | $13.81 | $13.81 | 12,884,531 |
2022-01-04 | $13.50 | $13.60 | $13.47 | $13.54 | $13.54 | 7,610,439 |
2022-01-03 | $13.57 | $13.65 | $13.53 | $13.54 | $13.54 | 8,726,506 |
2021-12-31 | $13.61 | $13.63 | $13.56 | $13.62 | $13.62 | 7,759,935 |
2021-12-30 | $13.53 | $13.60 | $13.50 | $13.59 | $13.59 | 5,636,676 |
2021-12-29 | $13.56 | $13.59 | $13.51 | $13.55 | $13.55 | 5,291,561 |
2021-12-28 | $13.53 | $13.59 | $13.51 | $13.56 | $13.56 | 9,850,247 |
2021-12-27 | $13.70 | $13.70 | $13.55 | $13.55 | $13.55 | 5,155,527 |
2021-12-23 | $13.80 | $13.81 | $13.70 | $13.74 | $13.74 | 7,591,707 |
2021-12-22 | $13.99 | $13.99 | $13.83 | $13.83 | $13.83 | 7,769,546 |
2021-12-21 | $14.11 | $14.19 | $13.97 | $13.97 | $13.97 | 9,388,008 |
2021-12-20 | $14.26 | $14.35 | $14.21 | $14.22 | $14.22 | 16,514,667 |
2021-12-17 | $14.04 | $14.14 | $13.93 | $14.08 | $14.08 | 17,580,564 |
2021-12-16 | $13.75 | $13.98 | $13.74 | $13.93 | $13.93 | 16,135,855 |
2021-12-15 | $14.02 | $14.11 | $13.80 | $13.81 | $13.81 | 12,916,317 |
2021-12-14 | $14.05 | $14.13 | $13.96 | $14.03 | $14.03 | 17,241,541 |
2021-12-13 | $13.83 | $13.94 | $13.82 | $13.93 | $13.93 | 8,309,725 |
2021-12-10 | $13.85 | $13.94 | $13.81 | $13.81 | $13.81 | 8,357,027 |
2021-12-09 | $13.88 | $13.95 | $13.86 | $13.95 | $13.95 | 7,155,916 |
2021-12-08 | $13.87 | $13.93 | $13.83 | $13.85 | $13.85 | 6,875,706 |
2021-12-07 | $14.00 | $14.01 | $13.87 | $13.90 | $13.90 | 10,177,717 |
2021-12-06 | $14.27 | $14.35 | $14.12 | $14.19 | $14.19 | 10,004,555 |
2021-12-03 | $14.16 | $14.50 | $14.14 | $14.36 | $14.36 | 18,980,869 |
2021-12-02 | $14.44 | $14.46 | $14.18 | $14.22 | $14.22 | 13,292,753 |
2021-12-01 | $14.10 | $14.46 | $14.00 | $14.46 | $14.46 | 23,108,430 |
2021-11-30 | $14.10 | $14.30 | $14.04 | $14.28 | $14.28 | 18,403,826 |
2021-11-29 | $14.03 | $14.11 | $13.96 | $14.02 | $14.02 | 7,740,414 |
2021-11-26 | $14.10 | $14.23 | $14.05 | $14.19 | $14.19 | 12,516,449 |
2021-11-24 | $13.99 | $14.02 | $13.88 | $13.89 | $13.89 | 6,032,831 |
2021-11-23 | $13.96 | $14.04 | $13.90 | $13.93 | $13.93 | 11,683,729 |
2021-11-22 | $13.85 | $13.95 | $13.76 | $13.95 | $13.95 | 9,550,018 |
2021-11-19 | $13.88 | $13.92 | $13.84 | $13.91 | $13.91 | 7,544,629 |
2021-11-18 | $13.90 | $13.98 | $13.87 | $13.89 | $13.89 | 5,592,156 |
2021-11-17 | $13.90 | $13.95 | $13.89 | $13.93 | $13.93 | 4,630,215 |
2021-11-16 | $13.95 | $13.96 | $13.86 | $13.90 | $13.90 | 5,078,611 |
2021-11-15 | $13.91 | $13.99 | $13.91 | $13.94 | $13.94 | 3,972,532 |
2021-11-12 | $14.01 | $14.05 | $13.94 | $13.96 | $13.96 | 2,857,875 |
2021-11-11 | $14.01 | $14.06 | $14.01 | $14.06 | $14.06 | 3,591,990 |
2021-11-10 | $14.00 | $14.12 | $13.95 | $14.07 | $14.07 | 8,155,145 |
2021-11-09 | $13.90 | $14.00 | $13.89 | $13.95 | $13.95 | 8,012,649 |
2021-11-08 | $13.88 | $13.93 | $13.87 | $13.91 | $13.91 | 8,787,817 |
2021-11-05 | $13.89 | $13.96 | $13.85 | $13.93 | $13.93 | 9,256,483 |
2021-11-04 | $14.01 | $14.03 | $13.96 | $13.98 | $13.98 | 4,823,731 |
2021-11-03 | $14.15 | $14.16 | $14.03 | $14.04 | $14.04 | 6,138,921 |
2021-11-02 | $14.17 | $14.18 | $14.11 | $14.13 | $14.13 | 4,838,255 |
2021-11-01 | $14.17 | $14.24 | $14.15 | $14.18 | $14.18 | 4,489,463 |
2021-10-29 | $14.31 | $14.32 | $14.19 | $14.20 | $14.20 | 5,990,676 |
2021-10-28 | $14.33 | $14.33 | $14.23 | $14.23 | $14.23 | 5,170,634 |
2021-10-27 | $14.30 | $14.38 | $14.28 | $14.38 | $14.38 | 6,222,887 |
2021-10-26 | $14.26 | $14.33 | $14.23 | $14.31 | $14.31 | 8,458,425 |
2021-10-25 | $14.37 | $14.43 | $14.31 | $14.32 | $14.32 | 6,732,217 |
2021-10-22 | $14.40 | $14.47 | $14.35 | $14.41 | $14.41 | 7,750,521 |
2021-10-21 | $14.44 | $14.46 | $14.38 | $14.39 | $14.39 | 4,996,799 |
2021-10-20 | $14.46 | $14.47 | $14.41 | $14.43 | $14.43 | 7,096,137 |
2021-10-19 | $14.53 | $14.56 | $14.48 | $14.49 | $14.49 | 6,788,633 |
2021-10-18 | $14.70 | $14.73 | $14.59 | $14.59 | $14.59 | 5,938,574 |
2021-10-15 | $14.69 | $14.70 | $14.63 | $14.64 | $14.64 | 7,866,539 |
2021-10-14 | $14.88 | $14.89 | $14.75 | $14.76 | $14.76 | 8,794,791 |
2021-10-13 | $15.02 | $15.13 | $14.97 | $15.01 | $15.01 | 9,444,399 |
2021-10-12 | $14.99 | $15.09 | $14.97 | $15.05 | $15.05 | 8,902,183 |
2021-10-11 | $14.94 | $15.03 | $14.83 | $15.02 | $15.02 | 8,134,713 |
2021-10-08 | $14.86 | $14.94 | $14.85 | $14.91 | $14.91 | 10,219,288 |
2021-10-07 | $14.89 | $14.91 | $14.79 | $14.90 | $14.90 | 9,094,746 |
2021-10-06 | $15.21 | $15.28 | $15.01 | $15.02 | $15.02 | 15,338,509 |
2021-10-05 | $15.19 | $15.21 | $15.00 | $15.09 | $15.09 | 15,379,457 |
2021-10-04 | $15.09 | $15.32 | $15.06 | $15.24 | $15.24 | 17,328,231 |
2021-10-01 | $15.16 | $15.30 | $14.98 | $15.06 | $15.06 | 14,131,168 |
2021-09-30 | $14.98 | $15.24 | $14.96 | $15.23 | $15.23 | 10,725,293 |
2021-09-29 | $15.02 | $15.07 | $14.96 | $15.05 | $15.05 | 15,712,680 |
2021-09-28 | $14.88 | $15.10 | $14.86 | $15.07 | $15.07 | 19,137,150 |
2021-09-27 | $14.76 | $14.80 | $14.72 | $14.78 | $14.78 | 5,743,941 |
2021-09-24 | $14.81 | $14.82 | $14.71 | $14.73 | $14.73 | 6,730,549 |
2021-09-23 | $14.86 | $14.88 | $14.70 | $14.75 | $14.75 | 10,863,219 |
2021-09-22 | $15.01 | $15.04 | $14.86 | $14.95 | $14.95 | 13,078,517 |
2021-09-21 | $14.97 | $15.11 | $14.94 | $15.09 | $15.09 | 17,242,475 |
2021-09-20 | $15.05 | $15.25 | $14.99 | $15.08 | $15.08 | 25,152,935 |
2021-09-17 | $14.71 | $14.84 | $14.70 | $14.82 | $14.82 | 9,606,460 |
2021-09-16 | $14.69 | $14.79 | $14.65 | $14.69 | $14.69 | 6,462,223 |
2021-09-15 | $14.78 | $14.81 | $14.64 | $14.66 | $14.66 | 7,640,455 |
2021-09-14 | $14.65 | $14.82 | $14.65 | $14.78 | $14.78 | 7,876,561 |
2021-09-13 | $14.65 | $14.79 | $14.63 | $14.71 | $14.71 | 9,229,118 |
2021-09-10 | $14.56 | $14.75 | $14.55 | $14.75 | $14.75 | 7,246,284 |
2021-09-09 | $14.58 | $14.64 | $14.52 | $14.64 | $14.64 | 5,900,415 |
2021-09-08 | $14.57 | $14.64 | $14.54 | $14.57 | $14.57 | 5,811,948 |
2021-09-07 | $14.51 | $14.58 | $14.51 | $14.55 | $14.55 | 3,108,098 |
2021-09-03 | $14.53 | $14.55 | $14.48 | $14.51 | $14.51 | 3,033,336 |
2021-09-02 | $14.50 | $14.54 | $14.47 | $14.50 | $14.50 | 3,800,031 |
2021-09-01 | $14.51 | $14.55 | $14.50 | $14.55 | $14.55 | 4,397,005 |
2021-08-31 | $14.53 | $14.57 | $14.52 | $14.54 | $14.54 | 5,015,225 |
2021-08-30 | $14.58 | $14.58 | $14.50 | $14.54 | $14.54 | 3,615,310 |
2021-08-27 | $14.69 | $14.70 | $14.58 | $14.60 | $14.60 | 5,656,679 |
2021-08-26 | $14.65 | $14.73 | $14.64 | $14.73 | $14.73 | 4,571,190 |
2021-08-25 | $14.66 | $14.68 | $14.62 | $14.63 | $14.63 | 3,714,128 |
2021-08-24 | $14.66 | $14.69 | $14.65 | $14.68 | $14.68 | 5,773,092 |
2021-08-23 | $14.76 | $14.77 | $14.66 | $14.69 | $14.69 | 5,942,545 |
2021-08-20 | $14.93 | $14.95 | $14.81 | $14.83 | $14.83 | 6,479,732 |
2021-08-19 | $15.07 | $15.08 | $14.90 | $14.94 | $14.94 | 11,483,945 |
2021-08-18 | $14.85 | $14.98 | $14.79 | $14.97 | $14.97 | 6,257,448 |
2021-08-17 | $14.80 | $14.91 | $14.78 | $14.81 | $14.81 | 6,918,803 |
2021-08-16 | $14.80 | $14.85 | $14.70 | $14.70 | $14.70 | 4,488,710 |
2021-08-13 | $14.75 | $14.78 | $14.75 | $14.75 | $14.75 | 2,690,108 |
2021-08-12 | $14.82 | $14.86 | $14.77 | $14.78 | $14.78 | 2,404,893 |
2021-08-11 | $14.82 | $14.86 | $14.81 | $14.82 | $14.82 | 2,661,678 |
2021-08-10 | $14.85 | $14.88 | $14.83 | $14.86 | $14.86 | 3,862,236 |
2021-08-09 | $14.86 | $14.90 | $14.85 | $14.88 | $14.88 | 3,297,715 |
2021-08-06 | $14.87 | $14.89 | $14.85 | $14.86 | $14.86 | 5,572,491 |
2021-08-05 | $14.94 | $14.96 | $14.88 | $14.88 | $14.88 | 4,074,031 |
2021-08-04 | $14.95 | $14.99 | $14.93 | $14.98 | $14.98 | 4,749,106 |
2021-08-03 | $15.00 | $15.09 | $14.90 | $14.91 | $14.91 | 5,546,509 |
2021-08-02 | $14.93 | $15.04 | $14.92 | $15.04 | $15.04 | 6,965,418 |
2021-07-30 | $15.01 | $15.03 | $14.95 | $15.00 | $15.00 | 5,244,456 |
2021-07-29 | $14.97 | $14.97 | $14.89 | $14.93 | $14.93 | 3,768,714 |
2021-07-28 | $14.95 | $15.04 | $14.95 | $15.00 | $15.00 | 7,567,772 |
2021-07-27 | $14.95 | $15.09 | $14.95 | $14.98 | $14.98 | 6,629,210 |
2021-07-26 | $14.97 | $14.98 | $14.92 | $14.92 | $14.92 | 4,709,539 |
2021-07-23 | $15.05 | $15.07 | $14.94 | $14.96 | $14.96 | 4,401,367 |
2021-07-22 | $15.13 | $15.18 | $15.10 | $15.12 | $15.12 | 4,244,041 |
2021-07-21 | $15.21 | $15.23 | $15.14 | $15.15 | $15.15 | 3,703,271 |
2021-07-20 | $15.46 | $15.50 | $15.22 | $15.26 | $15.26 | 8,366,793 |
2021-07-19 | $15.45 | $15.60 | $15.43 | $15.50 | $15.50 | 18,398,904 |
2021-07-16 | $15.11 | $15.28 | $15.10 | $15.27 | $15.27 | 7,136,808 |
2021-07-15 | $15.15 | $15.22 | $15.12 | $15.15 | $15.15 | 5,996,978 |
2021-07-14 | $15.07 | $15.14 | $15.04 | $15.10 | $15.10 | 5,747,949 |
2021-07-13 | $15.09 | $15.13 | $15.04 | $15.12 | $15.12 | 5,002,941 |
2021-07-12 | $15.12 | $15.14 | $15.06 | $15.06 | $15.06 | 2,701,007 |
2021-07-09 | $15.22 | $15.24 | $15.11 | $15.12 | $15.12 | 5,286,490 |
2021-07-08 | $15.37 | $15.41 | $15.26 | $15.28 | $15.28 | 11,639,832 |
2021-07-07 | $15.20 | $15.27 | $15.15 | $15.17 | $15.17 | 5,774,849 |
2021-07-06 | $15.20 | $15.32 | $15.18 | $15.23 | $15.23 | 4,328,685 |
2021-07-02 | $15.27 | $15.28 | $15.18 | $15.18 | $15.18 | 5,532,658 |
2021-07-01 | $15.36 | $15.37 | $15.30 | $15.31 | $15.31 | 3,351,371 |
2021-06-30 | $15.42 | $15.43 | $15.37 | $15.39 | $15.39 | 3,739,285 |
2021-06-29 | $15.41 | $15.43 | $15.38 | $15.40 | $15.40 | 3,744,305 |
2021-06-28 | $15.42 | $15.48 | $15.41 | $15.41 | $15.41 | 3,380,363 |
2021-06-25 | $15.47 | $15.49 | $15.43 | $15.44 | $15.44 | 3,418,245 |
2021-06-24 | $15.50 | $15.52 | $15.49 | $15.50 | $15.50 | 4,005,900 |
2021-06-23 | $15.58 | $15.60 | $15.54 | $15.59 | $15.59 | 4,052,633 |
2021-06-22 | $15.65 | $15.69 | $15.54 | $15.58 | $15.58 | 4,956,073 |
2021-06-21 | $15.83 | $15.85 | $15.65 | $15.66 | $15.66 | 7,186,817 |
2021-06-18 | $15.80 | $15.90 | $15.78 | $15.88 | $15.88 | 11,638,225 |
2021-06-17 | $15.70 | $15.78 | $15.64 | $15.67 | $15.67 | 7,665,555 |
2021-06-16 | $15.59 | $15.76 | $15.58 | $15.68 | $15.68 | 7,289,425 |
2021-06-15 | $15.57 | $15.63 | $15.55 | $15.59 | $15.59 | 4,385,906 |
2021-06-14 | $15.59 | $15.64 | $15.56 | $15.56 | $15.56 | 3,536,506 |
2021-06-11 | $15.59 | $15.65 | $15.59 | $15.60 | $15.60 | 4,087,353 |
2021-06-10 | $15.65 | $15.70 | $15.58 | $15.62 | $15.62 | 4,981,888 |
2021-06-09 | $15.65 | $15.71 | $15.63 | $15.70 | $15.70 | 3,066,668 |
2021-06-08 | $15.63 | $15.75 | $15.63 | $15.68 | $15.68 | 5,030,804 |
2021-06-07 | $15.66 | $15.72 | $15.66 | $15.67 | $15.67 | 3,256,873 |
2021-06-04 | $15.74 | $15.74 | $15.65 | $15.66 | $15.66 | 4,650,796 |
2021-06-03 | $15.85 | $15.90 | $15.76 | $15.80 | $15.80 | 10,287,160 |
2021-06-02 | $15.75 | $15.79 | $15.72 | $15.74 | $15.74 | 5,751,670 |
2021-06-01 | $15.67 | $15.79 | $15.66 | $15.78 | $15.78 | 5,932,638 |
2021-05-28 | $15.72 | $15.77 | $15.72 | $15.77 | $15.77 | 4,922,099 |
2021-05-27 | $15.76 | $15.80 | $15.74 | $15.80 | $15.80 | 7,176,707 |
2021-05-26 | $15.80 | $15.85 | $15.78 | $15.81 | $15.81 | 4,275,973 |
2021-05-25 | $15.75 | $15.86 | $15.74 | $15.83 | $15.83 | 7,487,256 |
2021-05-24 | $15.88 | $15.88 | $15.75 | $15.80 | $15.80 | 4,582,534 |
2021-05-21 | $15.87 | $15.98 | $15.83 | $15.97 | $15.97 | 6,857,339 |
2021-05-20 | $16.08 | $16.09 | $15.89 | $15.95 | $15.95 | 6,928,120 |
2021-05-19 | $16.27 | $16.34 | $16.12 | $16.12 | $16.12 | 16,036,290 |
2021-05-18 | $15.92 | $16.09 | $15.92 | $16.09 | $16.09 | 7,919,647 |
2021-05-17 | $15.94 | $16.02 | $15.91 | $15.94 | $15.94 | 8,599,291 |
2021-05-14 | $16.03 | $16.04 | $15.87 | $15.89 | $15.89 | 10,806,900 |
2021-05-13 | $16.28 | $16.28 | $16.07 | $16.16 | $16.16 | 19,262,957 |
2021-05-12 | $16.11 | $16.38 | $16.07 | $16.36 | $16.36 | 23,954,946 |
2021-05-11 | $16.06 | $16.16 | $15.97 | $16.00 | $16.00 | 15,774,302 |
2021-05-10 | $15.69 | $15.87 | $15.69 | $15.87 | $15.87 | 6,575,086 |
2021-05-07 | $15.80 | $15.82 | $15.69 | $15.71 | $15.71 | 6,903,414 |
2021-05-06 | $15.95 | $16.04 | $15.82 | $15.83 | $15.83 | 7,636,845 |
2021-05-05 | $15.90 | $15.98 | $15.88 | $15.96 | $15.96 | 2,975,523 |
2021-05-04 | $15.94 | $16.11 | $15.93 | $15.97 | $15.97 | 11,093,970 |
2021-05-03 | $15.81 | $15.89 | $15.80 | $15.86 | $15.86 | 4,272,274 |
2021-04-30 | $15.90 | $15.94 | $15.85 | $15.91 | $15.91 | 6,147,309 |
2021-04-29 | $15.79 | $15.94 | $15.77 | $15.80 | $15.80 | 8,297,646 |
2021-04-28 | $15.87 | $15.91 | $15.83 | $15.91 | $15.91 | 3,764,310 |
2021-04-27 | $15.86 | $15.94 | $15.86 | $15.90 | $15.90 | 5,730,809 |
2021-04-26 | $15.90 | $15.92 | $15.87 | $15.88 | $15.88 | 4,810,624 |
2021-04-23 | $16.07 | $16.08 | $15.87 | $15.93 | $15.93 | 4,998,258 |
2021-04-22 | $15.96 | $16.14 | $15.93 | $16.10 | $16.10 | 6,862,041 |
2021-04-21 | $16.13 | $16.14 | $15.94 | $15.96 | $15.96 | 4,587,438 |
2021-04-20 | $16.06 | $16.17 | $16.01 | $16.11 | $16.11 | 14,019,894 |
2021-04-19 | $15.95 | $16.05 | $15.93 | $15.98 | $15.98 | 8,336,852 |
2021-04-16 | $15.91 | $15.97 | $15.89 | $15.92 | $15.92 | 5,529,127 |
2021-04-15 | $16.04 | $16.05 | $15.95 | $15.97 | $15.97 | 5,528,655 |
2021-04-14 | $16.08 | $16.16 | $16.04 | $16.13 | $16.13 | 9,440,708 |
2021-04-13 | $16.13 | $16.15 | $16.06 | $16.08 | $16.08 | 3,718,571 |
2021-04-12 | $16.17 | $16.19 | $16.12 | $16.13 | $16.13 | 5,830,924 |
2021-04-09 | $16.26 | $16.27 | $16.14 | $16.14 | $16.14 | 6,089,516 |
2021-04-08 | $16.30 | $16.33 | $16.26 | $16.27 | $16.27 | 5,105,808 |
2021-04-07 | $16.36 | $16.38 | $16.32 | $16.34 | $16.34 | 8,204,895 |
2021-04-06 | $16.36 | $16.39 | $16.31 | $16.35 | $16.35 | 7,003,315 |
2021-04-05 | $16.46 | $16.47 | $16.32 | $16.35 | $16.35 | 9,475,794 |
2021-04-01 | $16.68 | $16.69 | $16.58 | $16.59 | $16.59 | 9,586,942 |
2021-03-31 | $16.81 | $16.82 | $16.70 | $16.76 | $16.76 | 8,509,130 |
2021-03-30 | $16.84 | $16.91 | $16.81 | $16.84 | $16.84 | 9,818,226 |
2021-03-29 | $16.84 | $16.92 | $16.75 | $16.79 | $16.79 | 14,274,242 |
2021-03-26 | $17.01 | $17.04 | $16.77 | $16.79 | $16.79 | 16,744,811 |
2021-03-25 | $17.23 | $17.32 | $17.02 | $17.05 | $17.05 | 21,402,043 |
2021-03-24 | $17.00 | $17.16 | $16.93 | $17.15 | $17.15 | 18,722,104 |
2021-03-23 | $16.96 | $17.11 | $16.90 | $17.07 | $17.07 | 13,078,177 |
2021-03-22 | $17.05 | $17.05 | $16.87 | $16.93 | $16.93 | 7,838,314 |
2021-03-19 | $17.06 | $17.18 | $16.99 | $17.08 | $17.08 | 16,353,902 |
2021-03-18 | $16.91 | $17.07 | $16.83 | $17.04 | $17.04 | 12,016,669 |
2021-03-17 | $16.91 | $16.97 | $16.76 | $16.81 | $16.81 | 13,387,067 |
2021-03-16 | $16.80 | $16.90 | $16.77 | $16.85 | $16.85 | 12,609,010 |
2021-03-15 | $16.92 | $17.03 | $16.82 | $16.83 | $16.83 | 8,758,102 |
2021-03-12 | $17.03 | $17.06 | $16.93 | $16.93 | $16.93 | 11,636,331 |
2021-03-11 | $17.02 | $17.04 | $16.87 | $16.97 | $16.97 | 15,464,680 |
2021-03-10 | $17.13 | $17.20 | $17.05 | $17.15 | $17.15 | 18,744,425 |
2021-03-09 | $17.30 | $17.33 | $17.12 | $17.24 | $17.24 | 14,500,434 |
2021-03-08 | $17.36 | $17.51 | $17.22 | $17.48 | $17.48 | 21,807,421 |
2021-03-05 | $17.56 | $17.93 | $17.36 | $17.40 | $17.40 | 19,555,278 |
2021-03-04 | $17.52 | $17.96 | $17.40 | $17.73 | $17.73 | 35,548,758 |
2021-03-03 | $17.34 | $17.52 | $17.28 | $17.52 | $17.52 | 21,709,005 |
2021-03-02 | $17.14 | $17.30 | $17.14 | $17.29 | $17.29 | 15,679,760 |
2021-03-01 | $17.33 | $17.34 | $17.10 | $17.17 | $17.17 | 11,258,315 |
2021-02-26 | $17.41 | $17.68 | $17.35 | $17.58 | $17.58 | 14,044,487 |
2021-02-25 | $17.13 | $17.56 | $17.08 | $17.49 | $17.49 | 16,877,217 |
2021-02-24 | $17.33 | $17.38 | $17.06 | $17.08 | $17.08 | 12,473,499 |
2021-02-23 | $17.40 | $17.60 | $17.21 | $17.28 | $17.28 | 17,366,633 |
2021-02-22 | $17.30 | $17.31 | $17.19 | $17.30 | $17.30 | 9,493,597 |
2021-02-19 | $17.07 | $17.18 | $17.06 | $17.16 | $17.16 | 8,687,746 |
2021-02-18 | $17.19 | $17.27 | $17.10 | $17.13 | $17.13 | 7,180,939 |
2021-02-17 | $17.14 | $17.20 | $17.05 | $17.06 | $17.06 | 8,722,158 |
2021-02-16 | $16.99 | $17.10 | $16.98 | $17.06 | $17.06 | 6,885,369 |
2021-02-12 | $17.17 | $17.18 | $17.04 | $17.05 | $17.05 | 3,912,706 |
2021-02-11 | $17.11 | $17.26 | $17.09 | $17.13 | $17.13 | 5,768,472 |
2021-02-10 | $17.07 | $17.28 | $17.07 | $17.16 | $17.16 | 6,792,900 |
2021-02-09 | $17.19 | $17.21 | $17.13 | $17.17 | $17.17 | 4,335,980 |
2021-02-08 | $17.20 | $17.25 | $17.15 | $17.16 | $17.16 | 4,956,759 |
2021-02-05 | $17.25 | $17.33 | $17.24 | $17.27 | $17.27 | 6,539,846 |
2021-02-04 | $17.48 | $17.50 | $17.34 | $17.35 | $17.35 | 8,394,283 |
2021-02-03 | $17.51 | $17.61 | $17.46 | $17.55 | $17.55 | 12,295,644 |
2021-02-02 | $17.66 | $17.66 | $17.48 | $17.57 | $17.57 | 17,585,983 |
2021-02-01 | $17.94 | $18.05 | $17.76 | $17.82 | $17.82 | 12,818,776 |
2021-01-29 | $17.86 | $18.20 | $17.80 | $18.10 | $18.10 | 22,408,778 |
2021-01-28 | $17.82 | $17.83 | $17.55 | $17.76 | $17.76 | 20,857,034 |
2021-01-27 | $17.65 | $18.02 | $17.64 | $17.90 | $17.90 | 22,050,229 |
2021-01-26 | $17.41 | $17.50 | $17.39 | $17.48 | $17.48 | 10,846,573 |
2021-01-25 | $17.48 | $17.72 | $17.44 | $17.45 | $17.45 | 16,423,926 |
2021-01-22 | $17.55 | $17.58 | $17.47 | $17.52 | $17.52 | 9,338,633 |
2021-01-21 | $17.45 | $17.51 | $17.43 | $17.46 | $17.46 | 6,138,562 |
2021-01-20 | $17.61 | $17.63 | $17.44 | $17.49 | $17.49 | 7,222,126 |
2021-01-19 | $17.75 | $17.81 | $17.70 | $17.72 | $17.72 | 6,451,188 |
2021-01-15 | $17.81 | $17.97 | $17.78 | $17.88 | $17.88 | 10,483,623 |
2021-01-14 | $17.64 | $17.76 | $17.62 | $17.74 | $17.74 | 8,218,276 |
2021-01-13 | $17.73 | $17.77 | $17.63 | $17.67 | $17.67 | 7,958,859 |
2021-01-12 | $17.72 | $17.84 | $17.67 | $17.72 | $17.72 | 7,350,045 |
2021-01-11 | $17.77 | $17.78 | $17.65 | $17.74 | $17.74 | 9,044,034 |
2021-01-08 | $17.64 | $17.81 | $17.60 | $17.61 | $17.61 | 10,863,182 |
2021-01-07 | $17.85 | $17.87 | $17.67 | $17.71 | $17.71 | 8,625,214 |
2021-01-06 | $18.17 | $18.20 | $17.81 | $17.97 | $17.97 | 12,936,232 |
2021-01-05 | $18.26 | $18.26 | $18.03 | $18.10 | $18.10 | 16,786,075 |
2021-01-04 | $17.90 | $18.41 | $17.90 | $18.21 | $18.21 | 18,036,508 |
2020-12-31 | $18.07 | $18.10 | $17.93 | $17.97 | $17.97 | 9,400,336 |
2020-12-30 | $18.04 | $18.09 | $18.01 | $18.06 | $18.06 | 8,098,295 |
2020-12-29 | $17.98 | $18.12 | $17.97 | $18.10 | $18.10 | 9,742,680 |
2020-12-28 | $18.07 | $18.11 | $18.03 | $18.05 | $18.05 | 6,428,661 |
2020-12-24 | $18.26 | $18.29 | $18.21 | $18.21 | $18.21 | 3,362,354 |
2020-12-23 | $18.25 | $18.30 | $18.18 | $18.28 | $18.28 | 8,194,243 |
2020-12-22 | $18.26 | $18.36 | $18.25 | $18.30 | $18.30 | 8,742,931 |
2020-12-21 | $18.40 | $18.56 | $18.23 | $18.26 | $18.26 | 10,715,052 |
2020-12-18 | $18.11 | $18.31 | $18.11 | $18.22 | $18.22 | 8,924,645 |
2020-12-17 | $18.14 | $18.20 | $18.12 | $18.14 | $18.14 | 6,487,912 |
2020-12-16 | $18.25 | $18.31 | $18.19 | $18.23 | $18.23 | 4,686,734 |
2020-12-15 | $18.37 | $18.45 | $18.26 | $18.26 | $18.26 | 5,835,022 |
2020-12-14 | $18.31 | $18.53 | $18.26 | $18.51 | $18.51 | 9,573,271 |
2020-12-11 | $18.50 | $18.59 | $18.42 | $18.43 | $18.43 | 9,921,490 |
2020-12-10 | $18.49 | $18.53 | $18.36 | $18.41 | $18.41 | 8,953,152 |
2020-12-09 | $18.20 | $18.46 | $18.20 | $18.40 | $18.40 | 10,112,928 |
2020-12-08 | $18.37 | $18.38 | $18.22 | $18.24 | $18.24 | 6,662,209 |
2020-12-07 | $18.30 | $18.37 | $18.27 | $18.31 | $18.31 | 6,813,162 |
2020-12-04 | $18.38 | $18.40 | $18.26 | $18.26 | $18.26 | 6,123,854 |
2020-12-03 | $18.42 | $18.48 | $18.35 | $18.42 | $18.42 | 7,157,003 |
2020-12-02 | $18.52 | $18.55 | $18.41 | $18.43 | $18.43 | 9,135,569 |
2020-12-01 | $18.47 | $18.52 | $18.37 | $18.45 | $18.45 | 8,336,972 |
2020-11-30 | $18.62 | $18.82 | $18.61 | $18.67 | $18.67 | 11,059,845 |
2020-11-27 | $18.57 | $18.64 | $18.56 | $18.59 | $18.59 | 2,379,470 |
2020-11-25 | $18.61 | $18.69 | $18.60 | $18.63 | $18.63 | 6,987,922 |
2020-11-24 | $18.76 | $18.82 | $18.58 | $18.60 | $18.60 | 10,170,181 |
2020-11-23 | $18.92 | $19.06 | $18.85 | $18.91 | $18.91 | 8,534,736 |
2020-11-20 | $18.92 | $19.03 | $18.91 | $19.03 | $19.03 | 5,321,449 |
2020-11-19 | $19.01 | $19.09 | $18.88 | $18.89 | $18.89 | 8,050,691 |
2020-11-18 | $18.73 | $18.98 | $18.70 | $18.98 | $18.98 | 7,286,947 |
2020-11-17 | $18.78 | $18.87 | $18.68 | $18.75 | $18.75 | 7,260,232 |
2020-11-16 | $18.73 | $18.81 | $18.65 | $18.65 | $18.65 | 9,360,274 |
2020-11-13 | $19.03 | $19.07 | $18.85 | $18.90 | $18.90 | 8,112,376 |
2020-11-12 | $19.03 | $19.26 | $18.98 | $19.16 | $19.16 | 12,053,707 |
2020-11-11 | $18.98 | $19.06 | $18.93 | $18.98 | $18.98 | 8,383,049 |
2020-11-10 | $19.14 | $19.30 | $19.05 | $19.10 | $19.10 | 15,138,847 |
2020-11-09 | $18.54 | $19.11 | $18.54 | $19.08 | $19.08 | 31,781,230 |
2020-11-06 | $19.35 | $19.47 | $19.26 | $19.33 | $19.33 | 11,905,733 |
2020-11-05 | $19.38 | $19.41 | $19.21 | $19.32 | $19.32 | 16,616,998 |
2020-11-04 | $19.86 | $19.95 | $19.45 | $19.72 | $19.72 | 28,818,405 |
2020-11-03 | $20.30 | $20.34 | $20.03 | $20.16 | $20.16 | 16,320,921 |
2020-11-02 | $20.54 | $20.72 | $20.39 | $20.52 | $20.52 | 17,046,670 |
2020-10-30 | $20.66 | $21.01 | $20.57 | $20.75 | $20.75 | 21,434,075 |
2020-10-29 | $20.74 | $20.86 | $20.33 | $20.55 | $20.55 | 14,684,133 |
2020-10-28 | $20.44 | $20.80 | $20.40 | $20.76 | $20.76 | 20,777,765 |
2020-10-27 | $19.99 | $20.09 | $19.96 | $20.07 | $20.07 | 6,173,164 |
2020-10-26 | $19.86 | $20.22 | $19.80 | $20.01 | $20.01 | 16,128,811 |
2020-10-23 | $19.65 | $19.79 | $19.63 | $19.65 | $19.65 | 6,701,934 |
2020-10-22 | $19.80 | $19.95 | $19.68 | $19.71 | $19.71 | 8,264,351 |
2020-10-21 | $19.78 | $19.84 | $19.66 | $19.82 | $19.82 | 9,198,916 |
2020-10-20 | $19.79 | $19.83 | $19.58 | $19.78 | $19.78 | 9,798,645 |
2020-10-19 | $19.49 | $19.92 | $19.46 | $19.86 | $19.86 | 12,264,734 |
2020-10-16 | $19.47 | $19.58 | $19.38 | $19.58 | $19.58 | 6,749,218 |
2020-10-15 | $19.78 | $19.80 | $19.53 | $19.55 | $19.55 | 12,032,675 |
2020-10-14 | $19.39 | $19.58 | $19.32 | $19.53 | $19.53 | 10,539,896 |
2020-10-13 | $19.31 | $19.47 | $19.30 | $19.41 | $19.41 | 9,193,294 |
2020-10-12 | $19.44 | $19.48 | $19.20 | $19.29 | $19.29 | 9,847,924 |
2020-10-09 | $19.68 | $19.72 | $19.58 | $19.59 | $19.59 | 8,216,349 |
2020-10-08 | $19.83 | $19.90 | $19.78 | $19.79 | $19.79 | 6,167,031 |
2020-10-07 | $20.12 | $20.13 | $19.91 | $19.96 | $19.96 | 6,707,010 |
2020-10-06 | $20.01 | $20.35 | $19.89 | $20.31 | $20.31 | 14,169,653 |
2020-10-05 | $20.26 | $20.26 | $20.02 | $20.04 | $20.04 | 8,411,937 |
2020-10-02 | $20.53 | $20.56 | $20.27 | $20.38 | $20.38 | 12,288,759 |
2020-10-01 | $20.16 | $20.33 | $20.11 | $20.21 | $20.21 | 10,600,581 |
2020-09-30 | $20.44 | $20.46 | $20.12 | $20.32 | $20.32 | 13,568,115 |
2020-09-29 | $20.40 | $20.54 | $20.35 | $20.50 | $20.50 | 5,896,915 |
2020-09-28 | $20.45 | $20.51 | $20.33 | $20.39 | $20.39 | 9,715,571 |
2020-09-25 | $21.12 | $21.19 | $20.67 | $20.73 | $20.73 | 10,681,119 |
2020-09-24 | $21.22 | $21.31 | $20.85 | $21.05 | $21.05 | 14,201,491 |
2020-09-23 | $20.60 | $21.16 | $20.59 | $21.12 | $21.12 | 11,108,786 |
2020-09-22 | $20.76 | $20.93 | $20.60 | $20.64 | $20.64 | 8,438,024 |
2020-09-21 | $20.95 | $21.19 | $20.85 | $20.85 | $20.85 | 15,861,834 |
2020-09-18 | $20.35 | $20.79 | $20.34 | $20.62 | $20.62 | 13,479,225 |
2020-09-17 | $20.54 | $20.57 | $20.28 | $20.39 | $20.39 | 10,713,750 |
2020-09-16 | $20.05 | $20.23 | $19.97 | $20.22 | $20.22 | 7,671,607 |
2020-09-15 | $20.08 | $20.21 | $20.02 | $20.13 | $20.13 | 6,902,975 |
2020-09-14 | $20.30 | $20.34 | $20.13 | $20.24 | $20.24 | 8,398,681 |
2020-09-11 | $20.41 | $20.70 | $20.33 | $20.51 | $20.51 | 15,961,072 |
2020-09-10 | $20.05 | $20.58 | $20.01 | $20.53 | $20.53 | 17,265,074 |
2020-09-09 | $20.30 | $20.37 | $20.00 | $20.17 | $20.17 | 14,840,341 |
2020-09-08 | $20.39 | $20.60 | $20.30 | $20.57 | $20.57 | 20,353,351 |
2020-09-04 | $19.84 | $20.48 | $19.73 | $20.03 | $20.03 | 22,762,702 |
2020-09-03 | $19.29 | $20.03 | $19.28 | $19.87 | $19.87 | 38,406,214 |
2020-09-02 | $19.37 | $19.45 | $19.16 | $19.21 | $19.21 | 17,859,619 |
2020-09-01 | $19.63 | $19.69 | $19.49 | $19.50 | $19.50 | 10,844,261 |
2020-08-31 | $19.62 | $19.70 | $19.57 | $19.68 | $19.68 | 13,265,691 |
2020-08-28 | $19.67 | $19.75 | $19.60 | $19.61 | $19.61 | 7,760,259 |
2020-08-27 | $19.74 | $19.84 | $19.65 | $19.75 | $19.75 | 14,458,224 |
2020-08-26 | $19.95 | $19.98 | $19.77 | $19.78 | $19.78 | 5,987,826 |
2020-08-25 | $20.01 | $20.09 | $19.98 | $19.99 | $19.99 | 6,619,127 |
2020-08-24 | $20.10 | $20.17 | $20.06 | $20.06 | $20.06 | 7,460,532 |
2020-08-21 | $20.35 | $20.38 | $20.25 | $20.26 | $20.26 | 5,702,485 |
2020-08-20 | $20.52 | $20.52 | $20.30 | $20.33 | $20.33 | 5,990,954 |
2020-08-19 | $20.28 | $20.44 | $20.26 | $20.40 | $20.40 | 6,774,121 |
2020-08-18 | $20.33 | $20.44 | $20.29 | $20.32 | $20.32 | 6,174,683 |
2020-08-17 | $20.36 | $20.39 | $20.33 | $20.36 | $20.36 | 4,247,817 |
2020-08-14 | $20.46 | $20.50 | $20.39 | $20.42 | $20.42 | 9,337,795 |
2020-08-13 | $20.44 | $20.49 | $20.34 | $20.43 | $20.43 | 6,028,009 |
2020-08-12 | $20.51 | $20.51 | $20.34 | $20.40 | $20.40 | 7,799,922 |
2020-08-11 | $20.43 | $20.73 | $20.39 | $20.68 | $20.68 | 13,640,361 |
2020-08-10 | $20.54 | $20.67 | $20.50 | $20.52 | $20.52 | 9,308,947 |
2020-08-07 | $20.65 | $20.72 | $20.56 | $20.58 | $20.58 | 11,326,425 |
2020-08-06 | $20.76 | $20.79 | $20.58 | $20.59 | $20.59 | 8,863,534 |
2020-08-05 | $20.76 | $20.79 | $20.71 | $20.72 | $20.72 | 11,430,456 |
2020-08-04 | $21.00 | $21.00 | $20.86 | $20.86 | $20.86 | 8,693,768 |
2020-08-03 | $20.98 | $21.01 | $20.89 | $20.93 | $20.93 | 9,435,344 |
2020-07-31 | $21.12 | $21.43 | $21.09 | $21.11 | $21.11 | 11,696,271 |
2020-07-30 | $21.40 | $21.54 | $21.23 | $21.25 | $21.25 | 12,535,830 |
2020-07-29 | $21.39 | $21.39 | $21.14 | $21.19 | $21.19 | 7,613,266 |
2020-07-28 | $21.37 | $21.47 | $21.28 | $21.44 | $21.44 | 6,864,157 |
2020-07-27 | $21.42 | $21.48 | $21.30 | $21.32 | $21.32 | 7,627,063 |
2020-07-24 | $21.47 | $21.58 | $21.40 | $21.48 | $21.48 | 13,205,637 |
2020-07-23 | $21.10 | $21.43 | $21.05 | $21.33 | $21.33 | 13,082,614 |
2020-07-22 | $21.23 | $21.24 | $21.06 | $21.08 | $21.08 | 9,159,469 |
2020-07-21 | $21.10 | $21.27 | $21.08 | $21.21 | $21.21 | 11,435,652 |
2020-07-20 | $21.45 | $21.49 | $21.20 | $21.25 | $21.25 | 8,775,597 |
2020-07-17 | $21.42 | $21.55 | $21.37 | $21.42 | $21.42 | 8,792,224 |
2020-07-16 | $21.56 | $21.60 | $21.46 | $21.49 | $21.49 | 7,241,258 |
2020-07-15 | $21.38 | $21.59 | $21.33 | $21.41 | $21.41 | 13,512,450 |
2020-07-14 | $22.01 | $22.10 | $21.59 | $21.61 | $21.61 | 19,012,517 |
2020-07-13 | $21.55 | $21.94 | $21.36 | $21.90 | $21.90 | 15,948,347 |
2020-07-10 | $21.96 | $22.05 | $21.69 | $21.71 | $21.71 | 10,455,906 |
2020-07-09 | $21.77 | $22.19 | $21.75 | $21.94 | $21.94 | 12,665,784 |
2020-07-08 | $21.93 | $22.06 | $21.81 | $21.81 | $21.81 | 10,048,711 |
2020-07-07 | $21.88 | $22.01 | $21.72 | $21.98 | $21.98 | 8,927,137 |
2020-07-06 | $21.81 | $21.87 | $21.73 | $21.77 | $21.77 | 9,183,166 |
2020-07-02 | $21.95 | $22.15 | $21.85 | $22.11 | $22.11 | 12,072,477 |
2020-07-01 | $22.29 | $22.33 | $22.13 | $22.22 | $22.22 | 14,879,337 |
2020-06-30 | $22.71 | $22.72 | $22.25 | $22.36 | $22.36 | 15,373,891 |
2020-06-29 | $22.91 | $23.10 | $22.68 | $22.68 | $22.68 | 16,708,623 |
2020-06-26 | $22.58 | $23.06 | $22.55 | $23.02 | $23.02 | 19,575,686 |
2020-06-25 | $22.77 | $22.94 | $22.46 | $22.48 | $22.48 | 19,471,322 |
2020-06-24 | $22.33 | $22.87 | $22.27 | $22.72 | $22.72 | 20,654,099 |
2020-06-23 | $22.06 | $22.19 | $21.99 | $22.17 | $22.17 | 14,509,278 |
2020-06-22 | $22.46 | $22.54 | $22.23 | $22.27 | $22.27 | 9,114,854 |
2020-06-19 | $22.01 | $22.51 | $22.00 | $22.42 | $22.42 | 12,259,118 |
2020-06-18 | $22.42 | $22.44 | $22.25 | $22.28 | $22.28 | 11,768,004 |
2020-06-17 | $22.11 | $22.35 | $22.10 | $22.30 | $22.30 | 15,277,991 |
2020-06-16 | $22.00 | $22.59 | $22.00 | $22.19 | $22.19 | 24,315,709 |
2020-06-15 | $23.31 | $23.42 | $22.54 | $22.65 | $22.65 | 25,195,220 |
2020-06-12 | $22.54 | $23.29 | $22.47 | $22.85 | $22.85 | 37,247,340 |
2020-06-11 | $22.38 | $23.18 | $22.34 | $23.13 | $23.13 | 33,322,830 |
2020-06-10 | $21.71 | $21.92 | $21.63 | $21.86 | $21.86 | 12,655,419 |
2020-06-09 | $21.79 | $21.84 | $21.64 | $21.74 | $21.74 | 7,853,493 |
2020-06-08 | $21.78 | $21.83 | $21.57 | $21.58 | $21.58 | 10,280,354 |
2020-06-05 | $22.01 | $22.01 | $21.72 | $21.87 | $21.87 | 24,781,908 |
2020-06-04 | $22.46 | $22.60 | $22.31 | $22.43 | $22.43 | 12,287,437 |
2020-06-03 | $22.51 | $22.54 | $22.30 | $22.37 | $22.37 | 15,008,156 |
2020-06-02 | $22.79 | $22.90 | $22.67 | $22.68 | $22.68 | 11,188,843 |
2020-06-01 | $23.01 | $23.06 | $22.82 | $22.86 | $22.86 | 11,913,350 |
2020-05-29 | $23.11 | $23.32 | $22.91 | $22.98 | $22.98 | 15,538,638 |
2020-05-28 | $22.94 | $23.12 | $22.78 | $23.06 | $23.06 | 16,661,219 |
2020-05-27 | $23.13 | $23.55 | $23.03 | $23.04 | $23.04 | 17,454,581 |
2020-05-26 | $23.14 | $23.41 | $23.13 | $23.35 | $23.35 | 14,858,201 |
2020-05-22 | $23.75 | $23.85 | $23.66 | $23.67 | $23.67 | 9,905,807 |
2020-05-21 | $23.58 | $23.81 | $23.50 | $23.73 | $23.73 | 12,215,647 |
2020-05-20 | $23.65 | $23.67 | $23.48 | $23.55 | $23.55 | 10,946,484 |
2020-05-19 | $23.76 | $23.97 | $23.62 | $23.97 | $23.97 | 12,295,242 |
2020-05-18 | $23.87 | $23.92 | $23.58 | $23.72 | $23.72 | 20,181,108 |
2020-05-15 | $24.82 | $24.90 | $24.47 | $24.48 | $24.48 | 13,031,080 |
2020-05-14 | $25.14 | $25.35 | $24.57 | $24.57 | $24.57 | 22,658,282 |
2020-05-13 | $24.51 | $25.11 | $24.41 | $24.87 | $24.87 | 23,245,443 |
2020-05-12 | $23.88 | $24.46 | $23.83 | $24.45 | $24.45 | 13,303,215 |
2020-05-11 | $24.17 | $24.19 | $23.85 | $23.97 | $23.97 | 11,572,973 |
2020-05-08 | $24.09 | $24.20 | $23.94 | $23.97 | $23.97 | 14,693,188 |
2020-05-07 | $24.39 | $24.43 | $24.20 | $24.38 | $24.38 | 14,663,256 |
2020-05-06 | $24.37 | $24.70 | $24.32 | $24.69 | $24.69 | 11,128,247 |
2020-05-05 | $24.47 | $24.56 | $24.25 | $24.53 | $24.53 | 12,375,564 |
2020-05-04 | $25.00 | $25.14 | $24.72 | $24.73 | $24.73 | 17,850,270 |
2020-05-01 | $24.63 | $24.93 | $24.55 | $24.83 | $24.83 | 19,613,776 |
2020-04-30 | $24.08 | $24.34 | $24.04 | $24.20 | $24.20 | 19,734,789 |
2020-04-29 | $24.10 | $24.20 | $23.81 | $23.95 | $23.95 | 22,703,476 |
2020-04-28 | $24.14 | $24.63 | $24.12 | $24.60 | $24.60 | 17,705,146 |
2020-04-27 | $24.67 | $24.70 | $24.39 | $24.48 | $24.48 | 24,007,262 |
2020-04-24 | $25.05 | $25.26 | $24.79 | $24.85 | $24.85 | 15,926,500 |
2020-04-23 | $25.08 | $25.24 | $24.76 | $25.21 | $25.21 | 18,556,708 |
2020-04-22 | $25.27 | $25.41 | $25.02 | $25.19 | $25.19 | 15,732,715 |
2020-04-21 | $25.47 | $25.86 | $25.34 | $25.77 | $25.77 | 24,990,861 |
2020-04-20 | $24.93 | $25.04 | $24.61 | $25.01 | $25.01 | 18,988,556 |
2020-04-17 | $24.70 | $24.97 | $24.52 | $24.57 | $24.57 | 27,330,958 |
2020-04-16 | $25.28 | $25.57 | $25.18 | $25.27 | $25.27 | 25,820,531 |
2020-04-15 | $25.42 | $25.59 | $25.23 | $25.38 | $25.38 | 21,246,434 |
2020-04-14 | $25.12 | $25.22 | $24.77 | $24.85 | $24.85 | 25,737,120 |
2020-04-13 | $25.49 | $26.01 | $25.46 | $25.62 | $25.62 | 26,260,293 |
2020-04-09 | $25.45 | $25.65 | $25.11 | $25.41 | $25.41 | 37,552,474 |
2020-04-08 | $26.39 | $26.64 | $25.65 | $25.76 | $25.76 | 25,568,805 |
2020-04-07 | $25.77 | $26.70 | $25.69 | $26.68 | $26.68 | 45,696,655 |
2020-04-06 | $27.53 | $27.67 | $26.48 | $26.70 | $26.70 | 33,908,191 |
2020-04-03 | $28.38 | $28.98 | $28.08 | $28.67 | $28.67 | 34,968,163 |
2020-04-02 | $29.03 | $29.09 | $28.15 | $28.25 | $28.25 | 30,560,963 |
2020-04-01 | $28.76 | $29.16 | $28.34 | $28.93 | $28.93 | 40,353,934 |
2020-03-31 | $27.38 | $27.84 | $27.09 | $27.66 | $27.66 | 22,796,134 |
2020-03-30 | $27.95 | $28.17 | $27.19 | $27.28 | $27.28 | 23,302,681 |
2020-03-27 | $28.21 | $28.45 | $27.43 | $28.22 | $28.22 | 33,774,030 |
2020-03-26 | $28.79 | $28.84 | $27.21 | $27.40 | $27.40 | 35,974,103 |
2020-03-25 | $29.33 | $29.94 | $27.93 | $29.11 | $29.11 | 37,406,840 |
2020-03-24 | $30.77 | $30.92 | $29.44 | $29.54 | $29.51 | 34,775,389 |
2020-03-23 | $31.82 | $33.19 | $31.64 | $32.55 | $32.52 | 31,949,615 |
2020-03-20 | $30.01 | $31.77 | $28.84 | $31.73 | $31.70 | 29,758,403 |
2020-03-19 | $30.57 | $31.45 | $29.54 | $30.36 | $30.33 | 37,680,380 |
2020-03-18 | $30.86 | $31.85 | $29.78 | $30.28 | $30.25 | 36,111,419 |
2020-03-17 | $30.01 | $31.05 | $28.59 | $28.60 | $28.57 | 36,249,052 |
2020-03-16 | $30.80 | $31.20 | $28.96 | $30.71 | $30.68 | 39,757,467 |
2020-03-13 | $28.45 | $30.18 | $27.54 | $27.54 | $27.51 | 39,746,232 |
2020-03-12 | $29.70 | $30.39 | $28.47 | $30.34 | $30.31 | 49,908,157 |
2020-03-11 | $27.11 | $28.00 | $27.00 | $27.68 | $27.65 | 25,318,771 |
2020-03-10 | $26.76 | $27.91 | $26.39 | $26.41 | $26.38 | 25,415,521 |
2020-03-09 | $27.95 | $28.00 | $26.96 | $27.80 | $27.77 | 21,435,756 |
2020-03-06 | $26.17 | $26.40 | $25.69 | $25.79 | $25.77 | 21,257,166 |
2020-03-05 | $25.18 | $25.57 | $24.90 | $25.37 | $25.35 | 17,642,365 |
2020-03-04 | $25.13 | $25.36 | $24.53 | $24.55 | $24.53 | 25,554,297 |
2020-03-03 | $24.87 | $25.84 | $24.53 | $25.63 | $25.61 | 36,139,914 |
2020-03-02 | $25.87 | $26.20 | $24.90 | $24.90 | $24.88 | 34,460,815 |
2020-02-28 | $26.70 | $26.97 | $26.00 | $26.11 | $26.09 | 54,760,571 |
2020-02-27 | $25.29 | $25.92 | $24.95 | $25.91 | $25.89 | 34,427,092 |
2020-02-26 | $24.59 | $24.86 | $24.28 | $24.80 | $24.78 | 27,572,417 |
2020-02-25 | $23.86 | $24.78 | $23.82 | $24.70 | $24.68 | 22,947,415 |
2020-02-24 | $23.93 | $24.06 | $23.74 | $23.99 | $23.97 | 15,802,874 |
2020-02-21 | $23.08 | $23.27 | $23.05 | $23.19 | $23.17 | 9,790,044 |
2020-02-20 | $22.91 | $23.19 | $22.85 | $22.96 | $22.94 | 6,153,615 |
2020-02-19 | $22.90 | $22.93 | $22.82 | $22.87 | $22.85 | 3,147,908 |
2020-02-18 | $23.00 | $23.08 | $22.95 | $22.98 | $22.96 | 5,215,662 |
2020-02-14 | $22.93 | $23.02 | $22.91 | $22.91 | $22.89 | 4,400,560 |
2020-02-13 | $23.03 | $23.05 | $22.88 | $22.95 | $22.93 | 5,034,142 |
2020-02-12 | $22.96 | $22.99 | $22.90 | $22.93 | $22.91 | 3,972,687 |
2020-02-11 | $23.00 | $23.11 | $22.94 | $23.06 | $23.04 | 6,474,766 |
2020-02-10 | $23.34 | $23.35 | $23.10 | $23.10 | $23.08 | 5,223,515 |
2020-02-07 | $23.24 | $23.32 | $23.19 | $23.28 | $23.26 | 5,925,395 |
2020-02-06 | $23.14 | $23.24 | $23.14 | $23.15 | $23.13 | 6,849,282 |
2020-02-05 | $23.27 | $23.38 | $23.21 | $23.23 | $23.21 | 7,128,654 |
2020-02-04 | $23.58 | $23.60 | $23.43 | $23.49 | $23.47 | 8,240,350 |
2020-02-03 | $23.91 | $23.93 | $23.71 | $23.86 | $23.84 | 9,480,738 |
2020-01-31 | $23.66 | $24.11 | $23.65 | $24.05 | $24.03 | 9,997,935 |
2020-01-30 | $23.85 | $23.91 | $23.59 | $23.60 | $23.58 | 8,886,590 |
2020-01-29 | $23.55 | $23.70 | $23.53 | $23.69 | $23.67 | 4,540,986 |
2020-01-28 | $23.80 | $23.84 | $23.59 | $23.66 | $23.64 | 8,415,154 |
2020-01-27 | $23.95 | $23.97 | $23.79 | $23.90 | $23.88 | 10,196,572 |
2020-01-24 | $23.27 | $23.63 | $23.27 | $23.54 | $23.52 | 7,525,056 |
2020-01-23 | $23.39 | $23.49 | $23.31 | $23.32 | $23.30 | 4,599,501 |
2020-01-22 | $23.28 | $23.36 | $23.23 | $23.34 | $23.32 | 2,797,963 |
2020-01-21 | $23.38 | $23.38 | $23.29 | $23.35 | $23.33 | 3,685,724 |
2020-01-17 | $23.31 | $23.36 | $23.28 | $23.30 | $23.28 | 2,866,125 |
2020-01-16 | $23.46 | $23.47 | $23.37 | $23.37 | $23.35 | 4,035,925 |
2020-01-15 | $23.62 | $23.63 | $23.50 | $23.57 | $23.55 | 3,574,448 |
2020-01-14 | $23.60 | $23.66 | $23.53 | $23.61 | $23.59 | 6,701,282 |
2020-01-13 | $23.68 | $23.72 | $23.57 | $23.58 | $23.56 | 3,424,993 |
2020-01-10 | $23.62 | $23.78 | $23.61 | $23.73 | $23.71 | 3,747,682 |
2020-01-09 | $23.70 | $23.75 | $23.66 | $23.67 | $23.65 | 3,069,382 |
2020-01-08 | $23.94 | $23.95 | $23.72 | $23.82 | $23.80 | 5,397,031 |
2020-01-07 | $23.92 | $23.98 | $23.89 | $23.94 | $23.92 | 3,319,577 |
2020-01-06 | $24.12 | $24.12 | $23.87 | $23.88 | $23.86 | 4,251,431 |
2020-01-03 | $24.07 | $24.07 | $23.88 | $23.96 | $23.94 | 7,421,744 |
2020-01-02 | $23.89 | $23.96 | $23.78 | $23.78 | $23.76 | 5,438,169 |
2019-12-31 | $24.11 | $24.14 | $23.98 | $24.01 | $23.99 | 2,746,113 |
2019-12-30 | $23.92 | $24.10 | $23.91 | $24.07 | $24.05 | 7,135,343 |
2019-12-27 | $23.86 | $23.97 | $23.86 | $23.93 | $23.91 | 4,913,663 |
2019-12-26 | $24.01 | $24.02 | $23.92 | $23.92 | $23.90 | 2,879,506 |
2019-12-24 | $24.02 | $24.07 | $24.02 | $24.05 | $24.03 | 1,445,095 |
2019-12-23 | $24.09 | $24.14 | $24.09 | $24.12 | $24.01 | 2,498,864 |
2019-12-20 | $24.18 | $24.19 | $24.11 | $24.15 | $24.04 | 3,477,391 |
2019-12-19 | $24.36 | $24.36 | $24.26 | $24.27 | $24.16 | 3,668,933 |
2019-12-18 | $24.33 | $24.37 | $24.31 | $24.37 | $24.26 | 2,086,846 |
2019-12-17 | $24.33 | $24.37 | $24.31 | $24.36 | $24.25 | 1,974,787 |
2019-12-16 | $24.38 | $24.40 | $24.31 | $24.36 | $24.25 | 3,759,235 |
2019-12-13 | $24.57 | $24.64 | $24.43 | $24.54 | $24.43 | 5,894,272 |
2019-12-12 | $24.76 | $24.78 | $24.48 | $24.54 | $24.43 | 7,148,634 |
2019-12-11 | $24.78 | $24.83 | $24.73 | $24.75 | $24.64 | 2,814,333 |
2019-12-10 | $24.80 | $24.89 | $24.75 | $24.83 | $24.72 | 2,581,382 |
2019-12-09 | $24.76 | $24.80 | $24.70 | $24.80 | $24.69 | 2,907,390 |
2019-12-06 | $24.77 | $24.78 | $24.68 | $24.73 | $24.62 | 4,150,923 |
2019-12-05 | $24.92 | $25.06 | $24.92 | $24.95 | $24.84 | 5,810,446 |
2019-12-04 | $25.04 | $25.07 | $24.93 | $24.99 | $24.88 | 2,646,597 |
2019-12-03 | $25.22 | $25.34 | $25.13 | $25.14 | $25.03 | 4,648,713 |
2019-12-02 | $24.74 | $25.01 | $24.73 | $24.98 | $24.87 | 4,022,046 |
2019-11-29 | $24.71 | $24.78 | $24.69 | $24.75 | $24.64 | 4,083,482 |
2019-11-27 | $24.74 | $24.75 | $24.66 | $24.67 | $24.56 | 3,611,861 |
2019-11-26 | $24.82 | $24.85 | $24.75 | $24.77 | $24.66 | 1,741,655 |
2019-11-25 | $24.94 | $24.94 | $24.82 | $24.83 | $24.72 | 2,861,748 |
2019-11-22 | $25.01 | $25.11 | $24.99 | $25.01 | $24.90 | 2,680,170 |
2019-11-21 | $25.02 | $25.14 | $25.01 | $25.06 | $24.95 | 2,824,094 |
2019-11-20 | $24.98 | $25.16 | $24.94 | $25.03 | $24.92 | 3,913,282 |
2019-11-19 | $24.87 | $24.99 | $24.87 | $24.93 | $24.82 | 2,630,030 |
2019-11-18 | $24.97 | $25.00 | $24.90 | $24.93 | $24.82 | 2,412,525 |
2019-11-15 | $25.01 | $25.06 | $24.93 | $24.94 | $24.83 | 3,102,670 |
2019-11-14 | $25.18 | $25.23 | $25.11 | $25.12 | $25.01 | 2,802,490 |
2019-11-13 | $25.24 | $25.27 | $25.11 | $25.16 | $25.05 | 4,469,261 |
2019-11-12 | $25.18 | $25.22 | $25.08 | $25.16 | $25.05 | 2,653,889 |
2019-11-11 | $25.28 | $25.30 | $25.19 | $25.21 | $25.10 | 1,646,062 |
2019-11-08 | $25.25 | $25.32 | $25.15 | $25.17 | $25.06 | 4,143,335 |
2019-11-07 | $25.19 | $25.26 | $25.11 | $25.21 | $25.10 | 4,659,246 |
2019-11-06 | $25.31 | $25.38 | $25.28 | $25.29 | $25.17 | 2,880,904 |
2019-11-05 | $25.24 | $25.33 | $25.24 | $25.31 | $25.19 | 3,296,234 |
2019-11-04 | $25.23 | $25.31 | $25.22 | $25.28 | $25.16 | 4,998,958 |
2019-11-01 | $25.49 | $25.50 | $25.37 | $25.38 | $25.26 | 5,003,463 |
2019-10-31 | $25.54 | $25.74 | $25.54 | $25.62 | $25.50 | 5,168,094 |
2019-10-30 | $25.59 | $25.71 | $25.50 | $25.53 | $25.41 | 5,662,991 |
2019-10-29 | $25.62 | $25.64 | $25.53 | $25.61 | $25.49 | 3,226,717 |
2019-10-28 | $25.63 | $25.64 | $25.56 | $25.59 | $25.47 | 4,006,634 |
2019-10-25 | $25.90 | $25.91 | $25.69 | $25.75 | $25.63 | 4,892,365 |
2019-10-24 | $25.81 | $25.93 | $25.79 | $25.84 | $25.72 | 2,916,463 |
2019-10-23 | $25.99 | $26.00 | $25.88 | $25.89 | $25.77 | 1,910,307 |
2019-10-22 | $25.83 | $25.97 | $25.80 | $25.95 | $25.83 | 2,819,070 |
2019-10-21 | $25.92 | $25.97 | $25.86 | $25.86 | $25.74 | 2,302,875 |
2019-10-18 | $25.98 | $26.13 | $25.92 | $26.05 | $25.93 | 2,741,128 |
2019-10-17 | $25.90 | $25.99 | $25.85 | $25.93 | $25.81 | 2,910,198 |
2019-10-16 | $26.00 | $26.05 | $25.94 | $25.99 | $25.87 | 2,995,787 |
2019-10-15 | $26.11 | $26.13 | $25.89 | $25.95 | $25.83 | 5,957,398 |
2019-10-14 | $26.23 | $26.25 | $26.15 | $26.21 | $26.09 | 3,717,682 |
2019-10-11 | $26.19 | $26.20 | $25.97 | $26.18 | $26.06 | 9,492,862 |
2019-10-10 | $26.65 | $26.66 | $26.37 | $26.45 | $26.33 | 4,961,356 |
2019-10-09 | $26.69 | $26.74 | $26.54 | $26.63 | $26.51 | 3,782,436 |
2019-10-08 | $26.66 | $26.89 | $26.59 | $26.88 | $26.76 | 7,889,919 |
2019-10-07 | $26.43 | $26.50 | $26.28 | $26.47 | $26.35 | 4,752,255 |
2019-10-04 | $26.64 | $26.66 | $26.33 | $26.35 | $26.23 | 6,005,682 |
2019-10-03 | $26.96 | $27.24 | $26.71 | $26.72 | $26.60 | 17,058,887 |
2019-10-02 | $26.62 | $27.06 | $26.62 | $26.93 | $26.81 | 11,814,796 |
2019-10-01 | $26.07 | $26.48 | $26.00 | $26.46 | $26.34 | 5,835,346 |
2019-09-30 | $26.21 | $26.22 | $26.08 | $26.13 | $26.01 | 6,129,211 |
2019-09-27 | $26.05 | $26.42 | $26.04 | $26.26 | $26.14 | 5,031,896 |
2019-09-26 | $26.06 | $26.26 | $26.05 | $26.12 | $26.00 | 3,123,357 |
2019-09-25 | $26.21 | $26.35 | $26.01 | $26.05 | $25.93 | 3,635,278 |
2019-09-24 | $26.00 | $26.41 | $25.97 | $26.32 | $26.09 | 8,404,519 |
2019-09-23 | $26.17 | $26.19 | $26.04 | $26.10 | $25.88 | 2,895,494 |
2019-09-20 | $25.92 | $26.17 | $25.89 | $26.11 | $25.89 | 4,085,902 |
2019-09-19 | $25.94 | $26.01 | $25.84 | $25.97 | $25.75 | 3,792,653 |
2019-09-18 | $26.02 | $26.21 | $25.96 | $25.97 | $25.75 | 3,831,817 |
2019-09-17 | $26.07 | $26.08 | $25.97 | $25.98 | $25.76 | 3,471,562 |
2019-09-16 | $26.08 | $26.11 | $26.00 | $26.05 | $25.83 | 2,394,236 |
2019-09-13 | $25.91 | $26.00 | $25.87 | $25.96 | $25.74 | 2,791,453 |
2019-09-12 | $25.95 | $26.02 | $25.84 | $25.95 | $25.73 | 6,391,976 |
2019-09-11 | $26.18 | $26.24 | $26.02 | $26.02 | $25.80 | 4,453,668 |
2019-09-10 | $26.28 | $26.40 | $26.20 | $26.20 | $25.97 | 3,354,272 |
2019-09-09 | $26.11 | $26.29 | $26.11 | $26.20 | $25.97 | 2,253,134 |
2019-09-06 | $26.19 | $26.27 | $26.15 | $26.20 | $25.97 | 3,210,025 |
2019-09-05 | $26.32 | $26.33 | $26.14 | $26.23 | $26.00 | 7,044,871 |
2019-09-04 | $26.65 | $26.73 | $26.56 | $26.57 | $26.34 | 2,730,951 |
2019-09-03 | $26.88 | $27.00 | $26.80 | $26.86 | $26.63 | 6,032,972 |
2019-08-30 | $26.55 | $26.80 | $26.54 | $26.70 | $26.47 | 5,021,755 |
2019-08-29 | $26.78 | $26.87 | $26.64 | $26.69 | $26.46 | 5,661,674 |
2019-08-28 | $27.30 | $27.37 | $27.01 | $27.04 | $26.81 | 4,666,845 |
2019-08-27 | $26.97 | $27.29 | $26.93 | $27.23 | $27.00 | 4,942,717 |
2019-08-26 | $27.19 | $27.35 | $27.11 | $27.11 | $26.88 | 6,751,088 |
2019-08-23 | $26.86 | $27.54 | $26.69 | $27.43 | $27.19 | 13,322,063 |
2019-08-22 | $26.65 | $26.90 | $26.58 | $26.72 | $26.49 | 5,977,302 |
2019-08-21 | $26.70 | $26.78 | $26.67 | $26.72 | $26.49 | 2,820,623 |
2019-08-20 | $26.77 | $26.94 | $26.72 | $26.93 | $26.70 | 4,161,505 |
2019-08-19 | $26.74 | $26.80 | $26.65 | $26.72 | $26.49 | 3,366,401 |
2019-08-16 | $27.27 | $27.27 | $27.00 | $27.05 | $26.82 | 4,639,915 |
2019-08-15 | $27.42 | $27.66 | $27.35 | $27.43 | $27.19 | 10,100,441 |
2019-08-14 | $27.12 | $27.52 | $27.07 | $27.50 | $27.26 | 9,582,091 |
2019-08-13 | $27.18 | $27.21 | $26.57 | $26.73 | $26.50 | 10,761,574 |
2019-08-12 | $26.97 | $27.23 | $26.91 | $27.14 | $26.91 | 7,593,919 |
2019-08-09 | $26.72 | $26.99 | $26.66 | $26.82 | $26.59 | 6,912,083 |
2019-08-08 | $26.99 | $27.05 | $26.62 | $26.63 | $26.40 | 7,498,244 |
2019-08-07 | $27.47 | $27.70 | $27.07 | $27.13 | $26.90 | 11,317,380 |
2019-08-06 | $27.33 | $27.50 | $27.14 | $27.17 | $26.94 | 8,429,240 |
2019-08-05 | $27.15 | $27.73 | $27.14 | $27.51 | $27.27 | 12,382,171 |
2019-08-02 | $26.62 | $26.88 | $26.60 | $26.71 | $26.48 | 9,225,580 |
2019-08-01 | $26.29 | $26.60 | $25.99 | $26.53 | $26.30 | 10,586,114 |
2019-07-31 | $25.98 | $26.48 | $25.96 | $26.29 | $26.06 | 5,747,928 |
2019-07-30 | $26.06 | $26.11 | $25.96 | $25.99 | $25.77 | 4,534,212 |
2019-07-29 | $25.90 | $25.99 | $25.89 | $25.94 | $25.72 | 3,519,093 |
2019-07-26 | $25.99 | $26.01 | $25.87 | $25.89 | $25.67 | 2,346,596 |
2019-07-25 | $25.98 | $26.13 | $25.98 | $26.06 | $25.84 | 4,338,820 |
2019-07-24 | $26.12 | $26.13 | $25.93 | $25.94 | $25.72 | 2,714,433 |
2019-07-23 | $26.12 | $26.20 | $26.05 | $26.06 | $25.84 | 2,608,912 |
2019-07-22 | $26.25 | $26.31 | $26.18 | $26.24 | $26.01 | 1,562,281 |
2019-07-19 | $26.04 | $26.32 | $26.04 | $26.29 | $26.06 | 3,139,221 |
2019-07-18 | $26.28 | $26.33 | $26.11 | $26.14 | $25.91 | 3,116,004 |
2019-07-17 | $26.06 | $26.23 | $26.05 | $26.23 | $26.00 | 2,451,316 |
2019-07-16 | $25.97 | $26.08 | $25.96 | $26.05 | $25.83 | 2,581,933 |
2019-07-15 | $25.94 | $26.01 | $25.93 | $25.96 | $25.74 | 1,748,768 |
2019-07-12 | $26.05 | $26.07 | $25.96 | $25.97 | $25.75 | 2,593,567 |
2019-07-11 | $26.08 | $26.18 | $26.05 | $26.09 | $25.87 | 2,828,881 |
2019-07-10 | $26.16 | $26.21 | $26.04 | $26.14 | $25.91 | 3,250,467 |
2019-07-09 | $26.41 | $26.41 | $26.23 | $26.26 | $26.03 | 2,030,654 |
2019-07-08 | $26.28 | $26.34 | $26.24 | $26.28 | $26.05 | 3,425,453 |
2019-07-05 | $26.23 | $26.36 | $26.13 | $26.15 | $25.92 | 3,252,580 |
2019-07-03 | $26.25 | $26.27 | $26.12 | $26.12 | $25.90 | 2,112,852 |
2019-07-02 | $26.39 | $26.47 | $26.31 | $26.31 | $26.08 | 2,857,503 |
2019-07-01 | $26.28 | $26.50 | $26.26 | $26.38 | $26.15 | 3,809,362 |
2019-06-28 | $26.65 | $26.71 | $26.57 | $26.61 | $26.38 | 1,985,138 |
2019-06-27 | $26.76 | $26.80 | $26.70 | $26.75 | $26.52 | 1,965,846 |
2019-06-26 | $26.72 | $26.85 | $26.67 | $26.83 | $26.60 | 1,741,580 |
2019-06-25 | $26.55 | $26.82 | $26.54 | $26.80 | $26.57 | 2,688,681 |
2019-06-24 | $26.63 | $26.69 | $26.59 | $26.67 | $26.32 | 1,602,473 |
2019-06-21 | $26.62 | $26.66 | $26.50 | $26.64 | $26.29 | 3,365,808 |
2019-06-20 | $26.57 | $26.80 | $26.55 | $26.60 | $26.25 | 3,693,977 |
2019-06-19 | $26.88 | $26.98 | $26.79 | $26.84 | $26.48 | 3,875,839 |
2019-06-18 | $26.99 | $27.03 | $26.79 | $26.91 | $26.55 | 5,584,348 |
2019-06-17 | $27.16 | $27.20 | $27.10 | $27.18 | $26.82 | 1,438,422 |
2019-06-14 | $27.18 | $27.27 | $27.13 | $27.20 | $26.84 | 1,738,646 |
2019-06-13 | $27.16 | $27.25 | $27.11 | $27.15 | $26.79 | 2,081,860 |
2019-06-12 | $27.24 | $27.31 | $27.18 | $27.26 | $26.90 | 1,932,722 |
2019-06-11 | $27.01 | $27.27 | $26.97 | $27.20 | $26.84 | 4,173,990 |
2019-06-10 | $27.16 | $27.21 | $27.02 | $27.21 | $26.85 | 5,840,727 |
2019-06-07 | $27.49 | $27.50 | $27.20 | $27.32 | $26.96 | 4,748,160 |
2019-06-06 | $27.73 | $27.81 | $27.52 | $27.60 | $27.23 | 9,088,823 |
2019-06-05 | $27.81 | $28.03 | $27.76 | $27.77 | $27.40 | 7,211,868 |
2019-06-04 | $28.35 | $28.41 | $27.99 | $28.01 | $27.64 | 5,983,798 |
2019-06-03 | $28.55 | $28.77 | $28.41 | $28.62 | $28.24 | 9,348,625 |
2019-05-31 | $28.46 | $28.55 | $28.35 | $28.54 | $28.16 | 8,260,230 |
2019-05-30 | $28.15 | $28.29 | $28.06 | $28.16 | $27.79 | 4,012,057 |
2019-05-29 | $28.17 | $28.39 | $28.12 | $28.23 | $27.86 | 5,595,071 |
2019-05-28 | $27.75 | $28.03 | $27.64 | $28.03 | $27.66 | 2,661,867 |
2019-05-24 | $27.69 | $27.85 | $27.64 | $27.78 | $27.41 | 2,716,115 |
2019-05-23 | $27.73 | $27.98 | $27.73 | $27.83 | $27.46 | 7,157,433 |
2019-05-22 | $27.50 | $27.53 | $27.39 | $27.49 | $27.13 | 2,800,077 |
2019-05-21 | $27.46 | $27.49 | $27.35 | $27.42 | $27.06 | 2,533,258 |
2019-05-20 | $27.64 | $27.72 | $27.50 | $27.65 | $27.28 | 3,684,308 |
2019-05-17 | $27.53 | $27.53 | $27.20 | $27.46 | $27.10 | 4,363,719 |
2019-05-16 | $27.45 | $27.46 | $27.13 | $27.29 | $26.93 | 4,130,045 |
2019-05-15 | $27.86 | $27.89 | $27.45 | $27.53 | $27.16 | 5,586,077 |
2019-05-14 | $27.82 | $27.84 | $27.52 | $27.68 | $27.31 | 5,610,346 |
2019-05-13 | $27.79 | $28.02 | $27.68 | $27.93 | $27.56 | 9,352,666 |
2019-05-10 | $27.48 | $27.80 | $27.17 | $27.25 | $26.89 | 7,866,498 |
2019-05-09 | $27.52 | $27.69 | $27.31 | $27.36 | $27.00 | 7,012,197 |
2019-05-08 | $27.29 | $27.35 | $27.11 | $27.27 | $26.91 | 4,459,547 |
2019-05-07 | $27.03 | $27.44 | $26.98 | $27.22 | $26.86 | 5,491,019 |
2019-05-06 | $27.12 | $27.15 | $26.75 | $26.79 | $26.43 | 3,882,228 |
2019-05-03 | $26.78 | $26.81 | $26.65 | $26.67 | $26.32 | 2,747,477 |
2019-05-02 | $26.90 | $27.09 | $26.80 | $26.93 | $26.57 | 4,280,966 |
2019-05-01 | $26.60 | $26.87 | $26.58 | $26.87 | $26.51 | 3,714,225 |
2019-04-30 | $26.71 | $26.86 | $26.65 | $26.68 | $26.33 | 1,791,193 |
2019-04-29 | $26.71 | $26.72 | $26.63 | $26.69 | $26.34 | 2,030,069 |
2019-04-26 | $26.83 | $26.92 | $26.71 | $26.72 | $26.37 | 1,682,048 |
2019-04-25 | $26.82 | $26.96 | $26.77 | $26.83 | $26.47 | 2,511,517 |
2019-04-24 | $26.76 | $26.83 | $26.72 | $26.82 | $26.46 | 1,597,904 |
2019-04-23 | $26.96 | $26.98 | $26.73 | $26.76 | $26.40 | 2,656,247 |
2019-04-22 | $27.09 | $27.10 | $26.97 | $26.99 | $26.63 | 1,512,164 |
2019-04-18 | $26.99 | $27.13 | $26.98 | $27.02 | $26.66 | 2,987,200 |
2019-04-17 | $26.88 | $27.10 | $26.87 | $27.06 | $26.70 | 2,189,375 |
2019-04-16 | $26.91 | $27.04 | $26.90 | $26.99 | $26.63 | 2,111,562 |
2019-04-15 | $26.97 | $27.08 | $26.96 | $26.99 | $26.63 | 1,615,124 |
2019-04-12 | $26.99 | $27.06 | $26.94 | $26.97 | $26.61 | 3,610,737 |
2019-04-11 | $27.09 | $27.21 | $27.09 | $27.16 | $26.80 | 1,774,347 |
2019-04-10 | $27.19 | $27.23 | $27.13 | $27.14 | $26.78 | 2,589,695 |
2019-04-09 | $27.20 | $27.29 | $27.16 | $27.23 | $26.87 | 3,603,658 |
2019-04-08 | $27.15 | $27.22 | $27.07 | $27.08 | $26.72 | 2,065,497 |
2019-04-05 | $27.16 | $27.19 | $27.10 | $27.11 | $26.75 | 3,099,696 |
2019-04-04 | $27.27 | $27.34 | $27.21 | $27.23 | $26.87 | 2,853,065 |
2019-04-03 | $27.21 | $27.36 | $27.17 | $27.28 | $26.92 | 3,906,289 |
2019-04-02 | $27.34 | $27.42 | $27.31 | $27.33 | $26.97 | 2,400,997 |
2019-04-01 | $27.46 | $27.49 | $27.31 | $27.35 | $26.99 | 4,129,652 |
2019-03-29 | $27.67 | $27.81 | $27.64 | $27.65 | $27.28 | 4,563,557 |
2019-03-28 | $27.88 | $28.01 | $27.79 | $27.83 | $27.46 | 4,498,196 |
2019-03-27 | $27.80 | $28.11 | $27.73 | $27.94 | $27.57 | 5,619,844 |
2019-03-26 | $27.80 | $27.95 | $27.68 | $27.81 | $27.44 | 7,231,460 |
2019-03-25 | $28.02 | $28.13 | $27.88 | $28.00 | $27.63 | 10,536,509 |
2019-03-22 | $27.60 | $27.98 | $27.53 | $27.98 | $27.61 | 7,431,819 |
2019-03-21 | $27.85 | $27.85 | $27.39 | $27.45 | $27.09 | 4,768,984 |
2019-03-20 | $27.67 | $27.86 | $27.56 | $27.76 | $27.39 | 5,830,858 |
2019-03-19 | $27.65 | $27.85 | $27.56 | $27.75 | $27.28 | 4,065,438 |
2019-03-18 | $27.84 | $27.87 | $27.73 | $27.76 | $27.29 | 2,810,111 |
2019-03-15 | $27.93 | $27.96 | $27.77 | $27.86 | $27.39 | 4,450,132 |
2019-03-14 | $27.98 | $28.04 | $27.92 | $27.98 | $27.51 | 2,196,429 |
2019-03-13 | $28.05 | $28.07 | $27.86 | $27.96 | $27.49 | 6,585,986 |
2019-03-12 | $28.20 | $28.22 | $28.09 | $28.16 | $27.68 | 3,821,273 |
2019-03-11 | $28.58 | $28.59 | $28.23 | $28.24 | $27.76 | 6,112,805 |
2019-03-08 | $28.82 | $28.89 | $28.65 | $28.66 | $28.18 | 5,557,218 |
2019-03-07 | $28.42 | $28.70 | $28.41 | $28.61 | $28.13 | 9,001,765 |
2019-03-06 | $28.17 | $28.40 | $28.17 | $28.37 | $27.89 | 4,590,498 |
2019-03-05 | $28.14 | $28.25 | $28.11 | $28.17 | $27.69 | 2,575,792 |
2019-03-04 | $27.92 | $28.40 | $27.89 | $28.14 | $27.66 | 4,612,220 |
2019-03-01 | $28.03 | $28.20 | $27.99 | $28.03 | $27.56 | 4,549,102 |
2019-02-28 | $28.20 | $28.25 | $28.13 | $28.22 | $27.74 | 2,349,159 |
2019-02-27 | $28.22 | $28.33 | $28.12 | $28.15 | $27.67 | 3,329,544 |
2019-02-26 | $28.16 | $28.18 | $28.05 | $28.14 | $27.66 | 4,166,916 |
2019-02-25 | $28.00 | $28.12 | $27.93 | $28.10 | $27.62 | 4,508,534 |
2019-02-22 | $28.26 | $28.28 | $28.13 | $28.16 | $27.68 | 3,359,213 |
2019-02-21 | $28.29 | $28.42 | $28.25 | $28.31 | $27.83 | 3,190,230 |
2019-02-20 | $28.26 | $28.33 | $28.16 | $28.21 | $27.73 | 2,783,213 |
2019-02-19 | $28.39 | $28.41 | $28.18 | $28.26 | $27.78 | 5,034,837 |
2019-02-15 | $28.41 | $28.44 | $28.31 | $28.31 | $27.83 | 4,332,293 |
2019-02-14 | $28.69 | $28.77 | $28.48 | $28.62 | $28.14 | 3,183,993 |
2019-02-13 | $28.53 | $28.59 | $28.44 | $28.56 | $28.08 | 4,928,175 |
2019-02-12 | $28.82 | $28.83 | $28.59 | $28.62 | $28.14 | 4,329,727 |
2019-02-11 | $28.95 | $29.07 | $28.91 | $28.99 | $28.50 | 3,955,960 |
2019-02-08 | $29.21 | $29.30 | $29.01 | $29.02 | $28.53 | 4,761,762 |
2019-02-07 | $28.97 | $29.24 | $28.90 | $29.05 | $28.56 | 7,292,365 |
2019-02-06 | $28.75 | $28.85 | $28.70 | $28.76 | $28.27 | 3,014,257 |
2019-02-05 | $28.78 | $28.85 | $28.69 | $28.72 | $28.23 | 5,008,587 |
2019-02-04 | $29.03 | $29.12 | $28.82 | $28.82 | $28.33 | 24,188,364 |
2019-02-01 | $29.04 | $29.13 | $28.92 | $29.05 | $28.56 | 4,605,700 |
2019-01-31 | $29.31 | $29.34 | $29.00 | $29.07 | $28.58 | 5,587,000 |
2019-01-30 | $29.58 | $29.67 | $29.19 | $29.30 | $28.80 | 6,936,432 |
2019-01-29 | $29.70 | $29.87 | $29.64 | $29.78 | $29.28 | 2,517,122 |
2019-01-28 | $29.76 | $29.94 | $29.72 | $29.74 | $29.24 | 3,340,289 |
2019-01-25 | $29.51 | $29.57 | $29.39 | $29.50 | $29.00 | 4,799,473 |
2019-01-24 | $29.78 | $29.91 | $29.67 | $29.73 | $29.23 | 4,122,572 |
2019-01-23 | $29.68 | $30.06 | $29.60 | $29.77 | $29.27 | 4,898,697 |
2019-01-22 | $29.60 | $30.01 | $29.57 | $29.81 | $29.31 | 9,905,904 |
2019-01-18 | $29.58 | $29.68 | $29.35 | $29.41 | $28.91 | 7,530,031 |
2019-01-17 | $30.15 | $30.15 | $29.69 | $29.79 | $29.29 | 5,847,579 |
2019-01-16 | $30.02 | $30.05 | $29.90 | $30.02 | $29.51 | 4,495,848 |
2019-01-15 | $30.39 | $30.39 | $30.04 | $30.10 | $29.59 | 5,870,779 |
2019-01-14 | $30.50 | $30.55 | $30.33 | $30.44 | $29.93 | 3,981,643 |
2019-01-11 | $30.38 | $30.47 | $30.24 | $30.25 | $29.74 | 4,460,377 |
2019-01-10 | $30.56 | $30.65 | $30.21 | $30.24 | $29.73 | 9,195,813 |
2019-01-09 | $30.39 | $30.56 | $30.23 | $30.37 | $29.86 | 6,512,681 |
2019-01-08 | $30.47 | $30.82 | $30.42 | $30.51 | $29.99 | 5,515,881 |
2019-01-07 | $30.95 | $31.10 | $30.58 | $30.80 | $30.28 | 6,744,227 |
2019-01-04 | $31.65 | $31.70 | $30.92 | $31.01 | $30.49 | 13,411,463 |
2019-01-03 | $31.59 | $32.16 | $31.55 | $32.12 | $31.58 | 14,096,379 |
2019-01-02 | $31.85 | $31.86 | $31.20 | $31.33 | $30.80 | 27,610,251 |
2018-12-31 | $31.41 | $31.67 | $31.33 | $31.33 | $30.80 | 9,616,220 |
2018-12-28 | $31.40 | $31.80 | $31.18 | $31.64 | $31.10 | 17,271,999 |
2018-12-27 | $32.28 | $32.77 | $31.56 | $31.57 | $31.04 | 14,750,292 |
2018-12-26 | $33.28 | $33.59 | $31.85 | $31.86 | $31.32 | 22,964,537 |
2018-12-24 | $32.98 | $33.59 | $32.79 | $33.59 | $32.93 | 15,299,591 |
2018-12-21 | $31.98 | $32.83 | $31.56 | $32.72 | $32.07 | 19,320,371 |
2018-12-20 | $31.73 | $32.39 | $31.51 | $32.08 | $31.45 | 28,724,552 |
2018-12-19 | $31.05 | $31.77 | $30.56 | $31.54 | $30.92 | 16,510,529 |
2018-12-18 | $30.82 | $31.28 | $30.72 | $31.06 | $30.45 | 9,306,881 |
2018-12-17 | $30.57 | $31.25 | $30.41 | $31.05 | $30.44 | 13,534,174 |
2018-12-14 | $30.17 | $30.50 | $30.03 | $30.45 | $29.85 | 8,212,750 |
2018-12-13 | $29.75 | $30.02 | $29.64 | $29.88 | $29.29 | 5,911,843 |
2018-12-12 | $29.62 | $29.86 | $29.45 | $29.85 | $29.26 | 8,172,665 |
2018-12-11 | $29.60 | $30.19 | $29.58 | $30.00 | $29.41 | 6,855,961 |
2018-12-10 | $30.10 | $30.63 | $29.88 | $30.00 | $29.41 | 15,545,261 |
2018-12-07 | $29.42 | $30.16 | $29.22 | $30.06 | $29.47 | 11,384,267 |
2018-12-06 | $29.80 | $30.17 | $29.36 | $29.36 | $28.78 | 18,496,150 |
2018-12-04 | $28.49 | $29.35 | $28.44 | $29.30 | $28.72 | 16,355,144 |
2018-12-03 | $28.28 | $28.58 | $28.27 | $28.40 | $27.84 | 7,809,321 |
2018-11-30 | $28.96 | $29.00 | $28.70 | $28.75 | $28.18 | 6,755,491 |
2018-11-29 | $28.96 | $29.10 | $28.77 | $28.95 | $28.38 | 6,844,258 |
2018-11-28 | $29.42 | $29.54 | $28.88 | $28.88 | $28.31 | 8,252,859 |
2018-11-27 | $29.79 | $29.85 | $29.55 | $29.55 | $28.97 | 3,948,132 |
2018-11-26 | $29.82 | $29.89 | $29.64 | $29.65 | $29.06 | 7,580,547 |
2018-11-23 | $30.15 | $30.15 | $29.96 | $30.12 | $29.53 | 2,397,082 |
2018-11-21 | $29.82 | $29.93 | $29.69 | $29.93 | $29.34 | 4,494,395 |
2018-11-20 | $29.89 | $30.12 | $29.70 | $30.02 | $29.43 | 10,771,125 |
2018-11-19 | $29.05 | $29.57 | $29.01 | $29.46 | $28.88 | 5,710,338 |
2018-11-16 | $29.19 | $29.24 | $28.87 | $28.97 | $28.40 | 6,257,242 |
2018-11-15 | $29.51 | $29.69 | $28.98 | $29.05 | $28.48 | 13,444,183 |
2018-11-14 | $28.91 | $29.52 | $28.87 | $29.36 | $28.78 | 7,842,426 |
2018-11-13 | $29.03 | $29.23 | $28.79 | $29.13 | $28.56 | 5,876,856 |
2018-11-12 | $28.62 | $29.14 | $28.59 | $29.10 | $28.53 | 6,586,801 |
2018-11-09 | $28.43 | $28.70 | $28.40 | $28.54 | $27.98 | 4,711,603 |
2018-11-08 | $28.30 | $28.39 | $28.19 | $28.28 | $27.72 | 4,832,363 |
2018-11-07 | $28.56 | $28.62 | $28.19 | $28.22 | $27.66 | 10,405,014 |
2018-11-06 | $29.00 | $29.02 | $28.80 | $28.82 | $28.25 | 5,568,862 |
2018-11-05 | $29.12 | $29.22 | $28.93 | $29.00 | $28.43 | 4,135,887 |
2018-11-02 | $28.86 | $29.40 | $28.80 | $29.16 | $28.58 | 11,316,515 |
2018-11-01 | $29.18 | $29.32 | $28.95 | $28.98 | $28.41 | 6,310,743 |
2018-10-31 | $29.28 | $29.34 | $29.00 | $29.27 | $28.69 | 8,177,813 |
2018-10-30 | $30.08 | $30.13 | $29.56 | $29.61 | $29.03 | 12,124,569 |
2018-10-29 | $29.48 | $30.49 | $29.32 | $30.06 | $29.47 | 13,500,607 |
2018-10-26 | $29.82 | $30.20 | $29.51 | $29.91 | $29.32 | 19,579,026 |
2018-10-25 | $29.66 | $29.78 | $29.16 | $29.35 | $28.77 | 9,211,854 |
2018-10-24 | $29.04 | $29.95 | $28.99 | $29.89 | $29.30 | 12,996,675 |
2018-10-23 | $29.29 | $29.53 | $28.87 | $29.00 | $28.43 | 12,783,518 |
2018-10-22 | $28.65 | $28.92 | $28.61 | $28.85 | $28.28 | 5,708,699 |
2018-10-19 | $28.62 | $28.80 | $28.40 | $28.73 | $28.16 | 8,471,950 |
2018-10-18 | $28.40 | $28.85 | $28.33 | $28.69 | $28.12 | 7,312,189 |
2018-10-17 | $28.29 | $28.57 | $28.21 | $28.29 | $27.73 | 6,818,489 |
2018-10-16 | $28.67 | $28.74 | $28.25 | $28.30 | $27.74 | 6,496,965 |
2018-10-15 | $28.80 | $28.92 | $28.65 | $28.90 | $28.33 | 5,922,259 |
2018-10-12 | $28.66 | $29.14 | $28.63 | $28.74 | $28.17 | 11,967,077 |
2018-10-11 | $28.63 | $29.33 | $28.46 | $29.14 | $28.56 | 22,483,800 |
2018-10-10 | $27.68 | $28.55 | $27.68 | $28.52 | $27.96 | 10,029,900 |
2018-10-09 | $27.64 | $27.70 | $27.50 | $27.64 | $27.09 | 3,980,524 |
2018-10-08 | $27.69 | $27.82 | $27.56 | $27.59 | $27.05 | 5,853,804 |
2018-10-05 | $27.42 | $27.74 | $27.36 | $27.58 | $27.04 | 7,524,390 |
2018-10-04 | $27.27 | $27.60 | $27.27 | $27.43 | $26.89 | 4,871,617 |
2018-10-03 | $27.12 | $27.25 | $27.08 | $27.20 | $26.66 | 2,426,311 |
2018-10-02 | $27.22 | $27.27 | $27.15 | $27.23 | $26.69 | 2,148,015 |
2018-10-01 | $27.17 | $27.28 | $27.09 | $27.22 | $26.68 | 2,991,873 |
2018-09-28 | $27.37 | $27.37 | $27.25 | $27.32 | $26.78 | 2,645,719 |
2018-09-27 | $27.32 | $27.35 | $27.18 | $27.31 | $26.77 | 2,324,439 |
2018-09-26 | $27.28 | $27.41 | $27.15 | $27.37 | $26.83 | 2,893,457 |
2018-09-25 | $27.30 | $27.42 | $27.30 | $27.41 | $26.76 | 2,089,080 |
2018-09-24 | $27.34 | $27.43 | $27.32 | $27.36 | $26.71 | 3,351,106 |
2018-09-21 | $27.16 | $27.29 | $27.16 | $27.28 | $26.64 | 2,021,808 |
2018-09-20 | $27.31 | $27.34 | $27.21 | $27.24 | $26.60 | 4,416,275 |
2018-09-19 | $27.48 | $27.50 | $27.42 | $27.46 | $26.81 | 2,221,873 |
2018-09-18 | $27.59 | $27.61 | $27.43 | $27.50 | $26.85 | 3,446,167 |
2018-09-17 | $27.51 | $27.67 | $27.49 | $27.63 | $26.98 | 2,311,877 |
2018-09-14 | $27.45 | $27.57 | $27.45 | $27.48 | $26.83 | 2,949,693 |
2018-09-13 | $27.52 | $27.57 | $27.46 | $27.49 | $26.84 | 2,508,623 |
2018-09-12 | $27.65 | $27.73 | $27.58 | $27.65 | $27.00 | 3,080,770 |
2018-09-11 | $27.82 | $27.85 | $27.60 | $27.63 | $26.98 | 2,368,367 |
2018-09-10 | $27.70 | $27.76 | $27.65 | $27.74 | $27.09 | 2,375,979 |
2018-09-07 | $27.85 | $27.87 | $27.68 | $27.79 | $27.13 | 3,259,076 |
2018-09-06 | $27.63 | $27.84 | $27.60 | $27.72 | $27.07 | 3,068,894 |
2018-09-05 | $27.60 | $27.75 | $27.59 | $27.63 | $26.98 | 3,101,917 |
2018-09-04 | $27.55 | $27.67 | $27.53 | $27.56 | $26.91 | 2,412,289 |
2018-08-31 | $27.55 | $27.61 | $27.46 | $27.50 | $26.85 | 3,261,441 |
2018-08-30 | $27.45 | $27.57 | $27.41 | $27.50 | $26.85 | 3,490,623 |
2018-08-29 | $27.52 | $27.54 | $27.36 | $27.40 | $26.75 | 1,693,767 |
2018-08-28 | $27.50 | $27.59 | $27.49 | $27.55 | $26.90 | 3,475,388 |
2018-08-27 | $27.64 | $27.66 | $27.54 | $27.57 | $26.92 | 3,220,778 |
2018-08-24 | $27.86 | $27.88 | $27.75 | $27.76 | $27.11 | 1,865,009 |
2018-08-23 | $27.91 | $27.97 | $27.82 | $27.94 | $27.28 | 2,402,720 |
2018-08-22 | $27.89 | $27.94 | $27.83 | $27.89 | $27.23 | 3,433,070 |
2018-08-21 | $27.87 | $27.89 | $27.77 | $27.86 | $27.20 | 2,744,623 |
2018-08-20 | $27.94 | $27.99 | $27.90 | $27.93 | $27.27 | 1,858,254 |
2018-08-17 | $28.11 | $28.16 | $27.94 | $28.00 | $27.34 | 4,451,600 |
2018-08-16 | $28.14 | $28.15 | $27.99 | $28.09 | $27.43 | 2,372,471 |
2018-08-15 | $28.24 | $28.47 | $28.23 | $28.32 | $27.65 | 5,603,925 |
2018-08-14 | $28.20 | $28.24 | $28.07 | $28.10 | $27.44 | 2,659,843 |
2018-08-13 | $28.15 | $28.31 | $28.07 | $28.28 | $27.61 | 3,157,754 |
2018-08-10 | $28.12 | $28.24 | $28.08 | $28.18 | $27.52 | 2,893,847 |
2018-08-09 | $27.92 | $27.99 | $27.88 | $27.97 | $27.31 | 1,259,560 |
2018-08-08 | $27.92 | $27.98 | $27.89 | $27.93 | $27.27 | 2,407,216 |
2018-08-07 | $27.92 | $27.95 | $27.87 | $27.92 | $27.26 | 2,508,111 |
2018-08-06 | $28.10 | $28.14 | $27.97 | $28.00 | $27.34 | 2,100,144 |
2018-08-03 | $28.21 | $28.23 | $28.10 | $28.11 | $27.45 | 1,638,081 |
2018-08-02 | $28.52 | $28.56 | $28.20 | $28.22 | $27.55 | 2,028,860 |
2018-08-01 | $28.31 | $28.45 | $28.24 | $28.36 | $27.69 | 2,411,198 |
2018-07-31 | $28.37 | $28.42 | $28.25 | $28.33 | $27.66 | 2,104,796 |
2018-07-30 | $28.29 | $28.52 | $28.29 | $28.47 | $27.80 | 2,467,664 |
2018-07-27 | $28.08 | $28.41 | $28.08 | $28.30 | $27.63 | 3,493,384 |
2018-07-26 | $28.12 | $28.14 | $28.04 | $28.12 | $27.46 | 2,036,409 |
2018-07-25 | $28.30 | $28.32 | $28.00 | $28.03 | $27.37 | 3,667,127 |
2018-07-24 | $28.28 | $28.38 | $28.18 | $28.29 | $27.62 | 3,592,131 |
2018-07-23 | $28.50 | $28.53 | $28.40 | $28.41 | $27.74 | 3,343,649 |
2018-07-20 | $28.45 | $28.49 | $28.40 | $28.46 | $27.79 | 1,704,840 |
2018-07-19 | $28.41 | $28.48 | $28.37 | $28.44 | $27.77 | 3,507,508 |
2018-07-18 | $28.35 | $28.43 | $28.31 | $28.33 | $27.66 | 2,637,352 |
2018-07-17 | $28.57 | $28.59 | $28.34 | $28.38 | $27.71 | 1,956,139 |
2018-07-16 | $28.46 | $28.55 | $28.45 | $28.49 | $27.82 | 1,733,521 |
2018-07-13 | $28.49 | $28.56 | $28.43 | $28.46 | $27.79 | 2,409,610 |
2018-07-12 | $28.58 | $28.67 | $28.48 | $28.50 | $27.83 | 3,041,874 |
2018-07-11 | $28.71 | $28.78 | $28.62 | $28.73 | $28.05 | 3,626,951 |
2018-07-10 | $28.59 | $28.62 | $28.52 | $28.52 | $27.85 | 2,851,503 |
2018-07-09 | $28.75 | $28.78 | $28.63 | $28.64 | $27.96 | 2,461,384 |
2018-07-06 | $29.14 | $29.18 | $28.85 | $28.89 | $28.21 | 3,981,239 |
2018-07-05 | $29.23 | $29.37 | $29.12 | $29.14 | $28.45 | 4,612,612 |
2018-07-03 | $29.15 | $29.42 | $29.14 | $29.38 | $28.69 | 1,468,230 |
2018-07-02 | $29.50 | $29.54 | $29.24 | $29.24 | $28.55 | 5,731,290 |
2018-06-29 | $29.22 | $29.33 | $29.07 | $29.33 | $28.64 | 4,475,067 |
2018-06-28 | $29.54 | $29.62 | $29.26 | $29.34 | $28.65 | 4,889,681 |
2018-06-27 | $29.20 | $29.53 | $29.03 | $29.53 | $28.83 | 5,195,915 |
2018-06-26 | $29.26 | $29.36 | $29.17 | $29.27 | $28.58 | 2,879,482 |
2018-06-25 | $29.08 | $29.53 | $29.06 | $29.32 | $28.63 | 5,247,212 |
2018-06-22 | $28.84 | $28.96 | $28.83 | $28.93 | $28.25 | 3,446,162 |
2018-06-21 | $28.80 | $29.05 | $28.80 | $29.00 | $28.32 | 4,202,264 |
2018-06-20 | $28.76 | $28.84 | $28.72 | $28.80 | $28.12 | 1,641,352 |
2018-06-19 | $29.07 | $29.13 | $28.90 | $28.92 | $28.16 | 3,378,981 |
2018-06-18 | $28.92 | $28.98 | $28.79 | $28.82 | $28.06 | 3,096,679 |
2018-06-15 | $28.80 | $28.94 | $28.71 | $28.73 | $27.98 | 3,381,756 |
2018-06-14 | $28.68 | $28.77 | $28.64 | $28.72 | $27.97 | 1,834,493 |
2018-06-13 | $28.65 | $28.80 | $28.62 | $28.78 | $28.02 | 2,065,295 |
2018-06-12 | $28.67 | $28.76 | $28.64 | $28.68 | $27.93 | 1,466,399 |
2018-06-11 | $28.73 | $28.74 | $28.64 | $28.72 | $27.97 | 1,061,998 |
2018-06-08 | $28.89 | $28.91 | $28.75 | $28.76 | $28.01 | 2,349,630 |
2018-06-07 | $28.77 | $28.94 | $28.74 | $28.84 | $28.08 | 2,238,840 |
2018-06-06 | $29.00 | $29.07 | $28.82 | $28.82 | $28.06 | 2,758,956 |
2018-06-05 | $29.06 | $29.16 | $29.02 | $29.06 | $28.30 | 1,691,571 |
2018-06-04 | $29.12 | $29.15 | $29.05 | $29.08 | $28.32 | 1,651,401 |
2018-06-01 | $29.35 | $29.36 | $29.19 | $29.22 | $28.45 | 2,111,487 |
2018-05-31 | $29.37 | $29.58 | $29.34 | $29.54 | $28.76 | 2,068,871 |
2018-05-30 | $29.55 | $29.57 | $29.27 | $29.32 | $28.55 | 2,116,709 |
2018-05-29 | $29.58 | $29.86 | $29.49 | $29.72 | $28.94 | 2,419,567 |
2018-05-25 | $29.37 | $29.44 | $29.30 | $29.38 | $28.61 | 2,262,706 |
2018-05-24 | $29.29 | $29.52 | $29.25 | $29.30 | $28.53 | 1,883,756 |
2018-05-23 | $29.47 | $29.49 | $29.23 | $29.23 | $28.46 | 2,848,295 |
2018-05-22 | $29.17 | $29.35 | $29.14 | $29.32 | $28.55 | 1,570,198 |
2018-05-21 | $29.26 | $29.31 | $29.16 | $29.24 | $28.47 | 2,422,367 |
2018-05-18 | $29.41 | $29.49 | $29.37 | $29.44 | $28.67 | 984,087 |
2018-05-17 | $29.37 | $29.46 | $29.24 | $29.37 | $28.60 | 1,853,334 |
2018-05-16 | $29.47 | $29.47 | $29.29 | $29.35 | $28.58 | 1,093,383 |
2018-05-15 | $29.41 | $29.57 | $29.41 | $29.46 | $28.69 | 4,074,431 |
2018-05-14 | $29.22 | $29.32 | $29.14 | $29.26 | $28.49 | 2,415,829 |
2018-05-11 | $29.35 | $29.41 | $29.24 | $29.29 | $28.52 | 2,459,045 |
2018-05-10 | $29.54 | $29.55 | $29.32 | $29.36 | $28.59 | 2,622,226 |
2018-05-09 | $29.83 | $29.90 | $29.59 | $29.62 | $28.84 | 3,111,143 |
2018-05-08 | $29.96 | $30.11 | $29.88 | $29.92 | $29.13 | 1,976,352 |
2018-05-07 | $29.91 | $30.01 | $29.79 | $29.92 | $29.13 | 2,167,850 |
2018-05-04 | $30.54 | $30.58 | $29.92 | $30.01 | $29.22 | 3,056,309 |
2018-05-03 | $30.45 | $30.81 | $30.32 | $30.39 | $29.59 | 3,467,469 |
2018-05-02 | $30.16 | $30.38 | $30.05 | $30.32 | $29.52 | 2,945,721 |
2018-05-01 | $30.24 | $30.45 | $30.11 | $30.12 | $29.33 | 2,195,673 |
2018-04-30 | $29.87 | $30.20 | $29.80 | $30.20 | $29.41 | 2,136,160 |
2018-04-27 | $29.89 | $30.07 | $29.85 | $29.95 | $29.16 | 2,782,783 |
2018-04-26 | $30.15 | $30.20 | $29.87 | $29.98 | $29.19 | 2,918,207 |
2018-04-25 | $30.36 | $30.59 | $30.21 | $30.28 | $29.49 | 4,772,429 |
2018-04-24 | $29.81 | $30.53 | $29.78 | $30.33 | $29.53 | 5,231,160 |
2018-04-23 | $29.85 | $30.07 | $29.79 | $29.94 | $29.15 | 2,775,797 |
2018-04-20 | $29.68 | $30.04 | $29.66 | $29.93 | $29.14 | 3,080,364 |
2018-04-19 | $29.59 | $29.80 | $29.57 | $29.68 | $28.90 | 3,834,767 |
2018-04-18 | $29.47 | $29.56 | $29.41 | $29.50 | $28.73 | 2,176,971 |
2018-04-17 | $29.62 | $29.69 | $29.45 | $29.52 | $28.75 | 3,576,821 |
2018-04-16 | $29.88 | $29.99 | $29.75 | $29.84 | $29.06 | 3,407,615 |
2018-04-13 | $29.83 | $30.22 | $29.82 | $30.10 | $29.31 | 5,131,581 |
2018-04-12 | $30.08 | $30.09 | $29.87 | $30.00 | $29.21 | 4,771,110 |
2018-04-11 | $30.27 | $30.28 | $30.03 | $30.25 | $29.46 | 3,519,290 |
2018-04-10 | $30.18 | $30.34 | $29.97 | $30.08 | $29.29 | 8,057,431 |
2018-04-09 | $30.51 | $30.62 | $30.11 | $30.57 | $29.77 | 6,105,665 |
2018-04-06 | $30.30 | $30.91 | $30.11 | $30.72 | $29.91 | 6,733,899 |
2018-04-05 | $30.05 | $30.20 | $29.93 | $30.03 | $29.24 | 4,903,396 |
2018-04-04 | $31.07 | $31.10 | $30.17 | $30.24 | $29.45 | 8,663,068 |
2018-04-03 | $30.81 | $31.07 | $30.54 | $30.60 | $29.80 | 6,815,923 |
2018-04-02 | $30.41 | $31.32 | $30.34 | $30.99 | $30.18 | 9,823,567 |
2018-03-29 | $30.58 | $30.67 | $30.09 | $30.30 | $29.50 | 5,796,173 |
2018-03-28 | $30.63 | $30.87 | $30.40 | $30.73 | $29.92 | 9,258,471 |
2018-03-27 | $29.99 | $30.83 | $29.92 | $30.64 | $29.84 | 8,557,604 |
2018-03-26 | $30.47 | $30.80 | $30.07 | $30.10 | $29.31 | 8,438,610 |
2018-03-23 | $30.25 | $30.98 | $30.21 | $30.94 | $30.13 | 11,553,490 |
2018-03-22 | $29.85 | $30.34 | $29.74 | $30.31 | $29.51 | 6,514,812 |
2018-03-21 | $29.51 | $29.59 | $29.26 | $29.55 | $28.77 | 2,737,673 |
2018-03-20 | $29.55 | $29.62 | $29.46 | $29.54 | $28.73 | 3,028,652 |
2018-03-19 | $29.29 | $29.78 | $29.29 | $29.60 | $28.79 | 4,611,120 |
2018-03-16 | $29.16 | $29.19 | $29.07 | $29.19 | $28.39 | 2,444,880 |
2018-03-15 | $29.13 | $29.28 | $29.05 | $29.22 | $28.42 | 2,542,288 |
2018-03-14 | $28.92 | $29.24 | $28.90 | $29.19 | $28.39 | 4,071,972 |
2018-03-13 | $28.70 | $29.10 | $28.65 | $29.04 | $28.24 | 3,261,273 |
2018-03-12 | $28.77 | $28.89 | $28.70 | $28.85 | $28.06 | 2,867,619 |
2018-03-09 | $29.14 | $29.19 | $28.81 | $28.83 | $28.04 | 6,185,748 |
2018-03-08 | $29.37 | $29.49 | $29.30 | $29.32 | $28.51 | 3,165,514 |
2018-03-07 | $29.71 | $29.73 | $29.41 | $29.46 | $28.65 | 2,902,662 |
2018-03-06 | $29.39 | $29.63 | $29.38 | $29.44 | $28.63 | 4,076,586 |
2018-03-05 | $30.01 | $30.02 | $29.43 | $29.53 | $28.72 | 4,918,393 |
2018-03-02 | $30.24 | $30.34 | $29.79 | $29.85 | $29.03 | 8,529,851 |
2018-03-01 | $29.60 | $30.20 | $29.42 | $30.01 | $29.19 | 8,138,840 |
2018-02-28 | $29.13 | $29.61 | $29.09 | $29.60 | $28.79 | 5,119,907 |
2018-02-27 | $28.89 | $29.28 | $28.80 | $29.28 | $28.48 | 5,358,480 |
2018-02-26 | $29.13 | $29.18 | $28.90 | $28.92 | $28.13 | 5,121,462 |
2018-02-23 | $29.56 | $29.63 | $29.25 | $29.25 | $28.45 | 3,761,483 |
2018-02-22 | $29.65 | $29.81 | $29.43 | $29.72 | $28.90 | 4,877,464 |
2018-02-21 | $29.55 | $29.76 | $29.25 | $29.76 | $28.94 | 7,907,306 |
2018-02-20 | $29.54 | $29.71 | $29.36 | $29.60 | $28.79 | 5,393,294 |
2018-02-16 | $29.50 | $29.50 | $29.18 | $29.41 | $28.60 | 9,582,909 |
2018-02-15 | $29.59 | $29.90 | $29.43 | $29.44 | $28.63 | 6,375,466 |
2018-02-14 | $30.39 | $30.39 | $29.75 | $29.79 | $28.97 | 9,734,127 |
2018-02-13 | $30.45 | $30.50 | $30.14 | $30.21 | $29.38 | 5,748,566 |
2018-02-12 | $30.44 | $30.69 | $30.09 | $30.29 | $29.46 | 10,948,437 |
2018-02-09 | $30.80 | $31.77 | $30.48 | $30.72 | $29.88 | 26,844,516 |
2018-02-08 | $30.03 | $31.20 | $30.02 | $31.16 | $30.30 | 13,744,623 |
2018-02-07 | $29.99 | $30.08 | $29.54 | $30.08 | $29.25 | 12,214,427 |
2018-02-06 | $30.99 | $31.10 | $29.84 | $29.90 | $29.08 | 22,058,760 |
2018-02-05 | $29.49 | $30.56 | $29.23 | $30.47 | $29.63 | 22,854,587 |
2018-02-02 | $28.80 | $29.28 | $28.78 | $29.27 | $28.47 | 8,707,524 |
2018-02-01 | $28.70 | $28.73 | $28.49 | $28.64 | $27.85 | 3,275,100 |
2018-01-31 | $28.53 | $28.73 | $28.46 | $28.61 | $27.82 | 2,726,959 |
2018-01-30 | $28.54 | $28.68 | $28.47 | $28.65 | $27.86 | 5,881,541 |
2018-01-29 | $28.20 | $28.35 | $28.15 | $28.32 | $27.54 | 3,168,873 |
2018-01-26 | $28.37 | $28.40 | $28.14 | $28.14 | $27.37 | 1,572,686 |
2018-01-25 | $28.38 | $28.56 | $28.38 | $28.46 | $27.68 | 2,538,499 |
2018-01-24 | $28.39 | $28.61 | $28.32 | $28.49 | $27.71 | 4,304,169 |
2018-01-23 | $28.51 | $28.55 | $28.42 | $28.47 | $27.69 | 2,231,085 |
2018-01-22 | $28.78 | $28.78 | $28.52 | $28.53 | $27.75 | 2,070,993 |
2018-01-19 | $28.82 | $28.88 | $28.75 | $28.76 | $27.97 | 2,636,767 |
2018-01-18 | $28.85 | $28.94 | $28.80 | $28.88 | $28.09 | 1,905,701 |
2018-01-17 | $28.99 | $29.08 | $28.78 | $28.84 | $28.05 | 1,856,939 |
2018-01-16 | $28.87 | $29.19 | $28.78 | $29.10 | $28.30 | 3,574,255 |
2018-01-12 | $29.16 | $29.18 | $28.98 | $29.01 | $28.21 | 2,599,226 |
2018-01-11 | $29.34 | $29.35 | $29.19 | $29.19 | $28.39 | 1,348,303 |
2018-01-10 | $29.44 | $29.53 | $29.37 | $29.40 | $28.59 | 2,114,501 |
2018-01-09 | $29.36 | $29.40 | $29.28 | $29.36 | $28.55 | 1,991,691 |
2018-01-08 | $29.47 | $29.52 | $29.40 | $29.41 | $28.60 | 1,143,397 |
2018-01-05 | $29.56 | $29.63 | $29.45 | $29.45 | $28.64 | 2,099,002 |
2018-01-04 | $29.70 | $29.72 | $29.61 | $29.66 | $28.84 | 2,638,295 |
2018-01-03 | $29.95 | $29.95 | $29.77 | $29.78 | $28.96 | 1,706,204 |
2018-01-02 | $30.08 | $30.13 | $29.97 | $29.97 | $29.15 | 2,534,569 |
2017-12-29 | $30.00 | $30.22 | $30.00 | $30.18 | $29.35 | 3,968,799 |
2017-12-28 | $30.07 | $30.12 | $30.07 | $30.07 | $29.24 | 4,705,546 |
2017-12-27 | $30.12 | $30.16 | $30.08 | $30.13 | $29.30 | 1,750,168 |
2017-12-26 | $30.15 | $30.18 | $30.12 | $30.15 | $29.32 | 1,321,002 |
2017-12-22 | $30.10 | $30.20 | $30.10 | $30.13 | $29.28 | 2,805,116 |
2017-12-21 | $30.09 | $30.15 | $30.02 | $30.12 | $29.27 | 2,882,587 |
2017-12-20 | $30.03 | $30.20 | $30.02 | $30.17 | $29.32 | 2,070,941 |
2017-12-19 | $30.00 | $30.16 | $30.00 | $30.15 | $29.30 | 3,721,664 |
2017-12-18 | $30.05 | $30.07 | $29.99 | $30.04 | $29.20 | 3,490,553 |
2017-12-15 | $30.34 | $30.36 | $30.17 | $30.22 | $29.37 | 2,857,980 |
2017-12-14 | $30.31 | $30.49 | $30.30 | $30.48 | $29.62 | 2,364,636 |
2017-12-13 | $30.31 | $30.36 | $30.25 | $30.35 | $29.50 | 1,591,892 |
2017-12-12 | $30.36 | $30.39 | $30.28 | $30.34 | $29.49 | 2,647,454 |
2017-12-11 | $30.49 | $30.49 | $30.39 | $30.39 | $29.54 | 1,432,344 |
2017-12-08 | $30.54 | $30.58 | $30.49 | $30.49 | $29.63 | 2,307,789 |
2017-12-07 | $30.77 | $30.78 | $30.62 | $30.65 | $29.79 | 1,442,565 |
2017-12-06 | $30.79 | $30.80 | $30.69 | $30.75 | $29.89 | 2,129,382 |
2017-12-05 | $30.61 | $30.77 | $30.52 | $30.75 | $29.89 | 2,475,300 |
2017-12-04 | $30.39 | $30.65 | $30.33 | $30.65 | $29.79 | 3,032,701 |
2017-12-01 | $30.57 | $31.03 | $30.50 | $30.60 | $29.74 | 5,995,815 |
2017-11-30 | $30.68 | $30.69 | $30.42 | $30.55 | $29.69 | 2,967,150 |
2017-11-29 | $30.76 | $30.86 | $30.69 | $30.80 | $29.94 | 3,127,484 |
2017-11-28 | $31.03 | $31.05 | $30.78 | $30.79 | $29.93 | 1,626,197 |
2017-11-27 | $31.08 | $31.12 | $31.04 | $31.09 | $30.22 | 1,153,513 |
2017-11-24 | $31.09 | $31.10 | $31.06 | $31.09 | $30.22 | 699,314 |
2017-11-22 | $31.11 | $31.17 | $31.10 | $31.14 | $30.27 | 1,845,682 |
2017-11-21 | $31.21 | $31.22 | $31.10 | $31.11 | $30.24 | 1,944,016 |
2017-11-20 | $31.34 | $31.38 | $31.29 | $31.33 | $30.45 | 1,980,584 |
2017-11-17 | $31.33 | $31.38 | $31.31 | $31.37 | $30.49 | 1,170,490 |
2017-11-16 | $31.42 | $31.43 | $31.23 | $31.28 | $30.40 | 1,738,311 |
2017-11-15 | $31.51 | $31.64 | $31.45 | $31.55 | $30.66 | 2,321,561 |
2017-11-14 | $31.43 | $31.54 | $31.37 | $31.38 | $30.50 | 2,066,228 |
2017-11-13 | $31.45 | $31.45 | $31.28 | $31.32 | $30.44 | 1,681,901 |
2017-11-10 | $31.38 | $31.43 | $31.33 | $31.35 | $30.47 | 4,238,114 |
2017-11-09 | $31.37 | $31.54 | $31.30 | $31.33 | $30.45 | 2,971,977 |
2017-11-08 | $31.29 | $31.33 | $31.20 | $31.22 | $30.34 | 988,099 |
2017-11-07 | $31.22 | $31.33 | $31.18 | $31.27 | $30.39 | 1,518,401 |
2017-11-06 | $31.31 | $31.32 | $31.22 | $31.25 | $30.37 | 1,166,666 |
2017-11-03 | $31.37 | $31.43 | $31.28 | $31.30 | $30.42 | 1,229,376 |
2017-11-02 | $31.41 | $31.56 | $31.37 | $31.39 | $30.51 | 1,079,792 |
2017-11-01 | $31.34 | $31.46 | $31.29 | $31.41 | $30.53 | 1,317,211 |
2017-10-31 | $31.44 | $31.49 | $31.40 | $31.44 | $30.56 | 1,518,407 |
2017-10-30 | $31.45 | $31.53 | $31.39 | $31.49 | $30.61 | 1,188,497 |
2017-10-27 | $31.52 | $31.57 | $31.35 | $31.37 | $30.49 | 1,680,616 |
2017-10-26 | $31.58 | $31.64 | $31.54 | $31.63 | $30.74 | 1,294,656 |
2017-10-25 | $31.55 | $31.83 | $31.54 | $31.66 | $30.77 | 2,277,090 |
2017-10-24 | $31.51 | $31.56 | $31.48 | $31.52 | $30.64 | 1,255,446 |
2017-10-23 | $31.40 | $31.58 | $31.40 | $31.56 | $30.67 | 1,568,324 |
2017-10-20 | $31.49 | $31.53 | $31.44 | $31.44 | $30.56 | 1,520,207 |
2017-10-19 | $31.72 | $31.78 | $31.60 | $31.61 | $30.72 | 1,402,638 |
2017-10-18 | $31.59 | $31.64 | $31.58 | $31.62 | $30.73 | 1,714,114 |
2017-10-17 | $31.67 | $31.70 | $31.63 | $31.64 | $30.75 | 1,119,628 |
2017-10-16 | $31.67 | $31.72 | $31.64 | $31.65 | $30.76 | 1,024,108 |
2017-10-13 | $31.68 | $31.73 | $31.66 | $31.70 | $30.81 | 1,311,937 |
2017-10-12 | $31.73 | $31.77 | $31.68 | $31.74 | $30.85 | 1,037,053 |
2017-10-11 | $31.75 | $31.77 | $31.68 | $31.68 | $30.79 | 1,135,835 |
2017-10-10 | $31.73 | $31.81 | $31.68 | $31.74 | $30.85 | 1,105,402 |
2017-10-09 | $31.74 | $31.86 | $31.72 | $31.81 | $30.92 | 966,246 |
2017-10-06 | $31.79 | $31.83 | $31.75 | $31.76 | $30.87 | 1,521,459 |
2017-10-05 | $31.87 | $31.88 | $31.72 | $31.72 | $30.83 | 1,956,000 |
2017-10-04 | $31.98 | $31.99 | $31.87 | $31.92 | $31.02 | 1,509,153 |
2017-10-03 | $32.00 | $32.03 | $31.94 | $31.96 | $31.06 | 1,337,012 |
2017-10-02 | $32.12 | $32.13 | $32.01 | $32.01 | $31.11 | 1,667,559 |
2017-09-29 | $32.27 | $32.29 | $32.14 | $32.17 | $31.27 | 1,908,603 |
2017-09-28 | $32.35 | $32.36 | $32.26 | $32.27 | $31.36 | 1,698,351 |
2017-09-27 | $32.33 | $32.46 | $32.25 | $32.31 | $31.40 | 1,963,775 |
2017-09-26 | $32.39 | $32.46 | $32.35 | $32.42 | $31.51 | 1,631,060 |
2017-09-25 | $32.42 | $32.56 | $32.37 | $32.43 | $31.52 | 3,180,981 |
2017-09-22 | $32.44 | $32.44 | $32.35 | $32.37 | $31.46 | 1,804,066 |
2017-09-21 | $32.32 | $32.41 | $32.32 | $32.38 | $31.47 | 1,662,899 |
2017-09-20 | $32.30 | $32.44 | $32.27 | $32.30 | $31.39 | 1,657,045 |
2017-09-19 | $32.31 | $32.35 | $32.29 | $32.30 | $31.39 | 874,429 |
2017-09-18 | $32.34 | $32.40 | $32.29 | $32.35 | $31.44 | 2,903,760 |
2017-09-15 | $32.47 | $32.48 | $32.39 | $32.39 | $31.48 | 1,871,375 |
2017-09-14 | $32.48 | $32.51 | $32.42 | $32.44 | $31.53 | 1,804,024 |
2017-09-13 | $32.49 | $32.51 | $32.42 | $32.42 | $31.51 | 1,805,405 |
2017-09-12 | $32.50 | $32.53 | $32.44 | $32.45 | $31.54 | 3,010,188 |
2017-09-11 | $32.70 | $32.71 | $32.54 | $32.56 | $31.65 | 2,244,495 |
2017-09-08 | $32.92 | $32.94 | $32.83 | $32.90 | $31.98 | 6,114,375 |
2017-09-07 | $32.81 | $32.92 | $32.81 | $32.86 | $31.94 | 1,084,555 |
2017-09-06 | $32.87 | $32.95 | $32.80 | $32.85 | $31.93 | 1,545,486 |
2017-09-05 | $32.82 | $33.12 | $32.78 | $32.97 | $32.04 | 3,762,674 |
2017-09-01 | $32.72 | $32.76 | $32.66 | $32.71 | $31.79 | 2,132,583 |
2017-08-31 | $32.87 | $32.89 | $32.74 | $32.79 | $31.87 | 2,224,911 |
2017-08-30 | $33.13 | $33.16 | $32.93 | $32.96 | $32.03 | 3,782,133 |
2017-08-29 | $33.38 | $33.38 | $33.09 | $33.14 | $32.21 | 3,274,388 |
2017-08-28 | $33.10 | $33.22 | $33.09 | $33.17 | $32.24 | 1,353,144 |
2017-08-25 | $33.11 | $33.19 | $33.03 | $33.18 | $32.25 | 2,515,408 |
2017-08-24 | $33.11 | $33.27 | $33.08 | $33.23 | $32.30 | 1,343,838 |
2017-08-23 | $33.18 | $33.21 | $33.09 | $33.18 | $32.25 | 2,089,365 |
2017-08-22 | $33.30 | $33.30 | $33.01 | $33.05 | $32.12 | 2,128,599 |
2017-08-21 | $33.43 | $33.54 | $33.35 | $33.39 | $32.45 | 2,056,749 |
2017-08-18 | $33.39 | $33.48 | $33.21 | $33.41 | $32.47 | 3,574,914 |
2017-08-17 | $32.94 | $33.36 | $32.89 | $33.35 | $32.41 | 3,585,321 |
2017-08-16 | $32.81 | $32.91 | $32.76 | $32.85 | $31.93 | 2,406,341 |
2017-08-15 | $32.83 | $32.94 | $32.83 | $32.89 | $31.97 | 2,008,010 |
2017-08-14 | $33.02 | $33.02 | $32.86 | $32.89 | $31.97 | 2,682,580 |
2017-08-11 | $33.23 | $33.27 | $33.13 | $33.23 | $32.30 | 2,693,057 |
2017-08-10 | $32.93 | $33.28 | $32.91 | $33.25 | $32.32 | 4,469,316 |
2017-08-09 | $32.91 | $32.96 | $32.79 | $32.80 | $31.88 | 2,563,275 |
2017-08-08 | $32.77 | $32.85 | $32.58 | $32.80 | $31.88 | 1,703,603 |
2017-08-07 | $32.77 | $32.78 | $32.71 | $32.73 | $31.81 | 1,235,830 |
2017-08-04 | $32.76 | $32.83 | $32.72 | $32.78 | $31.86 | 1,326,224 |
2017-08-03 | $32.79 | $32.87 | $32.78 | $32.82 | $31.90 | 1,544,152 |
2017-08-02 | $32.75 | $32.91 | $32.74 | $32.76 | $31.84 | 3,091,805 |
2017-08-01 | $32.76 | $32.84 | $32.75 | $32.79 | $31.87 | 964,986 |
2017-07-31 | $32.77 | $32.88 | $32.76 | $32.86 | $31.94 | 1,258,893 |
2017-07-28 | $32.86 | $32.93 | $32.81 | $32.84 | $31.92 | 2,078,138 |
2017-07-27 | $32.68 | $32.99 | $32.68 | $32.79 | $31.87 | 3,145,025 |
2017-07-26 | $32.72 | $32.79 | $32.71 | $32.75 | $31.83 | 1,396,699 |
2017-07-25 | $32.73 | $32.79 | $32.70 | $32.75 | $31.83 | 1,310,113 |
2017-07-24 | $32.84 | $32.90 | $32.81 | $32.83 | $31.91 | 2,882,559 |
2017-07-21 | $32.88 | $32.91 | $32.82 | $32.82 | $31.90 | 1,675,416 |
2017-07-20 | $32.76 | $32.88 | $32.75 | $32.81 | $31.89 | 2,951,043 |
2017-07-19 | $32.94 | $32.94 | $32.80 | $32.80 | $31.88 | 2,296,309 |
2017-07-18 | $33.07 | $33.12 | $32.97 | $32.99 | $32.06 | 1,488,153 |
2017-07-17 | $33.00 | $33.03 | $32.95 | $33.00 | $32.07 | 2,158,946 |
2017-07-14 | $33.14 | $33.16 | $32.94 | $33.00 | $32.07 | 2,431,510 |
2017-07-13 | $33.20 | $33.24 | $33.13 | $33.14 | $32.21 | 1,356,073 |
2017-07-12 | $33.30 | $33.30 | $33.17 | $33.20 | $32.27 | 2,141,990 |
2017-07-11 | $33.46 | $33.63 | $33.40 | $33.45 | $32.51 | 1,586,162 |
2017-07-10 | $33.48 | $33.51 | $33.37 | $33.43 | $32.49 | 1,061,370 |
2017-07-07 | $33.59 | $33.61 | $33.43 | $33.46 | $32.52 | 2,296,798 |
2017-07-06 | $33.50 | $33.70 | $33.47 | $33.67 | $32.72 | 3,217,327 |
2017-07-05 | $33.39 | $33.52 | $33.34 | $33.38 | $32.44 | 2,342,654 |
2017-07-03 | $33.35 | $33.43 | $33.28 | $33.43 | $32.49 | 1,046,562 |
2017-06-30 | $33.43 | $33.53 | $33.37 | $33.50 | $32.56 | 2,064,752 |
2017-06-29 | $33.25 | $33.75 | $33.24 | $33.56 | $32.62 | 4,071,414 |
2017-06-28 | $33.41 | $33.44 | $33.23 | $33.28 | $32.35 | 2,246,168 |
2017-06-27 | $33.33 | $33.56 | $33.28 | $33.55 | $32.61 | 2,292,076 |
2017-06-26 | $33.21 | $33.33 | $33.15 | $33.31 | $32.37 | 2,354,169 |
2017-06-23 | $33.35 | $33.41 | $33.26 | $33.32 | $32.38 | 1,532,880 |
2017-06-22 | $33.34 | $33.38 | $33.26 | $33.36 | $32.42 | 1,394,056 |
2017-06-21 | $33.27 | $33.41 | $33.25 | $33.35 | $32.41 | 2,610,699 |
2017-06-20 | $33.16 | $33.33 | $33.15 | $33.32 | $32.38 | 1,777,575 |
2017-06-19 | $33.25 | $33.27 | $33.09 | $33.10 | $32.17 | 2,205,139 |
2017-06-16 | $33.35 | $33.51 | $33.35 | $33.38 | $32.44 | 2,166,619 |
2017-06-15 | $33.54 | $33.58 | $33.36 | $33.39 | $32.45 | 2,342,278 |
2017-06-14 | $33.23 | $33.45 | $33.23 | $33.32 | $32.38 | 3,167,019 |
2017-06-13 | $33.35 | $33.40 | $33.26 | $33.28 | $32.35 | 1,582,503 |
2017-06-12 | $33.47 | $33.57 | $33.43 | $33.43 | $32.49 | 2,724,155 |
2017-06-09 | $33.33 | $33.63 | $33.21 | $33.42 | $32.48 | 3,349,371 |
2017-06-08 | $33.38 | $33.46 | $33.31 | $33.37 | $32.43 | 2,373,724 |
2017-06-07 | $33.41 | $33.50 | $33.36 | $33.39 | $32.45 | 2,414,529 |
2017-06-06 | $33.44 | $33.47 | $33.35 | $33.44 | $32.50 | 1,608,255 |
2017-06-05 | $33.35 | $33.38 | $33.31 | $33.34 | $32.40 | 882,782 |
2017-06-02 | $33.43 | $33.47 | $33.29 | $33.32 | $32.38 | 2,219,109 |
2017-06-01 | $33.63 | $33.66 | $33.44 | $33.44 | $32.50 | 1,742,739 |
2017-05-31 | $33.64 | $33.81 | $33.63 | $33.70 | $32.75 | 2,087,953 |
2017-05-30 | $33.71 | $33.74 | $33.65 | $33.67 | $32.72 | 1,439,389 |
2017-05-26 | $33.68 | $33.69 | $33.63 | $33.66 | $32.71 | 4,173,997 |
2017-05-25 | $33.73 | $33.76 | $33.60 | $33.65 | $32.71 | 2,308,251 |
2017-05-24 | $33.85 | $33.90 | $33.80 | $33.81 | $32.86 | 1,846,848 |
2017-05-23 | $33.90 | $33.96 | $33.86 | $33.90 | $32.95 | 2,034,043 |
2017-05-22 | $34.06 | $34.06 | $33.93 | $33.96 | $33.01 | 1,787,407 |
2017-05-19 | $34.28 | $34.29 | $34.02 | $34.14 | $33.18 | 2,682,155 |
2017-05-18 | $34.52 | $34.55 | $34.22 | $34.37 | $33.41 | 3,781,689 |
2017-05-17 | $34.17 | $34.51 | $34.09 | $34.49 | $33.52 | 4,744,833 |
2017-05-16 | $33.82 | $33.95 | $33.81 | $33.89 | $32.94 | 1,450,605 |
2017-05-15 | $33.98 | $33.98 | $33.84 | $33.87 | $32.92 | 1,335,675 |
2017-05-12 | $34.04 | $34.09 | $34.01 | $34.04 | $33.08 | 1,368,772 |
2017-05-11 | $34.00 | $34.16 | $33.97 | $33.99 | $33.04 | 2,676,865 |
2017-05-10 | $33.99 | $34.02 | $33.91 | $33.92 | $32.97 | 1,255,999 |
2017-05-09 | $33.90 | $34.03 | $33.87 | $33.98 | $33.03 | 1,304,253 |
2017-05-08 | $33.93 | $34.01 | $33.91 | $33.93 | $32.98 | 1,966,531 |
2017-05-05 | $34.01 | $34.08 | $33.94 | $33.94 | $32.99 | 1,691,267 |
2017-05-04 | $34.06 | $34.21 | $34.04 | $34.07 | $33.11 | 3,079,462 |
2017-05-03 | $34.14 | $34.22 | $34.07 | $34.11 | $33.15 | 2,043,559 |
2017-05-02 | $34.06 | $34.13 | $34.04 | $34.06 | $33.10 | 2,927,384 |
2017-05-01 | $34.09 | $34.15 | $34.01 | $34.08 | $33.12 | 1,982,756 |
2017-04-28 | $34.04 | $34.19 | $34.04 | $34.17 | $33.21 | 1,819,419 |
2017-04-27 | $34.06 | $34.18 | $34.04 | $34.09 | $33.13 | 1,919,493 |
2017-04-26 | $34.10 | $34.12 | $33.95 | $34.10 | $33.14 | 3,152,167 |
2017-04-25 | $34.18 | $34.20 | $34.03 | $34.09 | $33.13 | 3,699,347 |
2017-04-24 | $34.29 | $34.38 | $34.26 | $34.31 | $33.35 | 2,439,618 |
2017-04-21 | $34.58 | $34.74 | $34.57 | $34.67 | $33.70 | 1,664,700 |
2017-04-20 | $34.74 | $34.80 | $34.48 | $34.58 | $33.61 | 2,350,292 |
2017-04-19 | $34.67 | $34.88 | $34.62 | $34.83 | $33.85 | 2,332,232 |
2017-04-18 | $34.80 | $34.89 | $34.69 | $34.77 | $33.79 | 2,196,685 |
2017-04-17 | $34.90 | $34.92 | $34.67 | $34.67 | $33.70 | 1,468,973 |
2017-04-13 | $34.81 | $34.98 | $34.69 | $34.98 | $34.00 | 2,541,699 |
2017-04-12 | $34.65 | $34.80 | $34.62 | $34.75 | $33.77 | 1,738,974 |
2017-04-11 | $34.63 | $34.85 | $34.59 | $34.59 | $33.62 | 2,791,017 |
2017-04-10 | $34.56 | $34.64 | $34.42 | $34.57 | $33.60 | 1,484,147 |
2017-04-07 | $34.59 | $34.66 | $34.46 | $34.58 | $33.61 | 3,580,539 |
2017-04-06 | $34.62 | $34.68 | $34.46 | $34.56 | $33.59 | 1,662,837 |
2017-04-05 | $34.42 | $34.67 | $34.25 | $34.63 | $33.66 | 3,494,221 |
2017-04-04 | $34.62 | $34.67 | $34.52 | $34.53 | $33.56 | 1,380,323 |
2017-04-03 | $34.48 | $34.77 | $34.45 | $34.54 | $33.57 | 2,901,145 |
2017-03-31 | $34.47 | $34.51 | $34.38 | $34.49 | $33.52 | 1,296,019 |
2017-03-30 | $34.53 | $34.56 | $34.38 | $34.41 | $33.44 | 2,363,242 |
2017-03-29 | $34.60 | $34.64 | $34.49 | $34.52 | $33.55 | 2,331,773 |
2017-03-28 | $34.85 | $34.88 | $34.49 | $34.56 | $33.59 | 2,726,574 |
2017-03-27 | $35.07 | $35.11 | $34.77 | $34.81 | $33.83 | 8,972,336 |
2017-03-24 | $34.70 | $34.91 | $34.60 | $34.75 | $33.77 | 2,764,820 |
2017-03-23 | $34.75 | $34.81 | $34.55 | $34.74 | $33.76 | 2,925,164 |
2017-03-22 | $34.79 | $34.88 | $34.66 | $34.72 | $33.75 | 3,975,856 |
2017-03-21 | $34.24 | $34.81 | $34.23 | $34.77 | $33.79 | 3,265,912 |
2017-03-20 | $34.31 | $34.41 | $34.26 | $34.35 | $33.39 | 920,908 |
2017-03-17 | $34.20 | $34.31 | $34.18 | $34.31 | $33.35 | 1,076,360 |
2017-03-16 | $34.15 | $34.30 | $34.14 | $34.25 | $33.29 | 1,257,095 |
2017-03-15 | $34.38 | $34.42 | $34.11 | $34.18 | $33.22 | 2,176,004 |
2017-03-14 | $34.44 | $34.58 | $34.43 | $34.47 | $33.50 | 1,689,747 |
2017-03-13 | $34.37 | $34.42 | $34.34 | $34.34 | $33.38 | 774,087 |
2017-03-10 | $34.32 | $34.52 | $34.31 | $34.37 | $33.41 | 1,414,803 |
2017-03-09 | $34.51 | $34.65 | $34.43 | $34.50 | $33.53 | 1,880,787 |
2017-03-08 | $34.42 | $34.55 | $34.37 | $34.54 | $33.57 | 1,757,512 |
2017-03-07 | $34.41 | $34.49 | $34.35 | $34.45 | $33.48 | 1,428,981 |
2017-03-06 | $34.39 | $34.46 | $34.30 | $34.34 | $33.38 | 1,868,407 |
2017-03-03 | $34.30 | $34.36 | $34.23 | $34.26 | $33.30 | 1,311,466 |
2017-03-02 | $34.09 | $34.29 | $34.09 | $34.27 | $33.31 | 1,596,818 |
2017-03-01 | $34.26 | $34.27 | $33.98 | $34.06 | $33.10 | 4,121,227 |
2017-02-28 | $34.51 | $34.61 | $34.47 | $34.55 | $33.58 | 1,749,268 |
2017-02-27 | $34.52 | $34.56 | $34.43 | $34.44 | $33.47 | 1,254,103 |
2017-02-24 | $34.71 | $34.71 | $34.50 | $34.50 | $33.53 | 1,723,990 |
2017-02-23 | $34.49 | $34.68 | $34.48 | $34.56 | $33.59 | 2,501,963 |
2017-02-22 | $34.61 | $34.64 | $34.54 | $34.57 | $33.60 | 3,172,874 |
2017-02-21 | $34.67 | $34.68 | $34.51 | $34.54 | $33.57 | 1,352,702 |
2017-02-17 | $34.92 | $34.92 | $34.76 | $34.76 | $33.78 | 1,291,648 |
2017-02-16 | $34.77 | $34.93 | $34.74 | $34.81 | $33.83 | 1,885,379 |
2017-02-15 | $34.99 | $35.00 | $34.74 | $34.79 | $33.81 | 1,783,166 |
2017-02-14 | $35.12 | $35.18 | $34.95 | $34.95 | $33.97 | 1,427,255 |
2017-02-13 | $35.20 | $35.21 | $35.05 | $35.12 | $34.13 | 2,319,452 |
2017-02-10 | $35.36 | $35.38 | $35.25 | $35.30 | $34.31 | 1,569,053 |
2017-02-09 | $35.59 | $35.60 | $35.37 | $35.42 | $34.43 | 1,292,960 |
2017-02-08 | $35.74 | $35.79 | $35.62 | $35.63 | $34.63 | 1,306,693 |
2017-02-07 | $35.61 | $35.72 | $35.57 | $35.69 | $34.69 | 938,960 |
2017-02-06 | $35.69 | $35.75 | $35.62 | $35.69 | $34.69 | 994,511 |
2017-02-03 | $35.70 | $35.76 | $35.59 | $35.62 | $34.62 | 1,243,982 |
2017-02-02 | $35.95 | $36.01 | $35.82 | $35.88 | $34.87 | 1,669,646 |
2017-02-01 | $35.79 | $36.00 | $35.74 | $35.91 | $34.90 | 1,509,425 |
2017-01-31 | $36.00 | $36.09 | $35.89 | $35.89 | $34.88 | 1,937,844 |
2017-01-30 | $35.82 | $36.08 | $35.80 | $35.89 | $34.88 | 2,020,399 |
2017-01-27 | $35.61 | $35.71 | $35.59 | $35.68 | $34.68 | 1,004,449 |
2017-01-26 | $35.62 | $35.67 | $35.56 | $35.62 | $34.62 | 1,446,170 |
2017-01-25 | $35.72 | $35.76 | $35.58 | $35.59 | $34.59 | 2,520,974 |
2017-01-24 | $36.09 | $36.11 | $35.82 | $35.91 | $34.90 | 1,151,820 |
2017-01-23 | $36.10 | $36.27 | $36.03 | $36.13 | $35.12 | 1,131,963 |
2017-01-20 | $36.04 | $36.14 | $35.95 | $36.04 | $35.03 | 1,590,331 |
2017-01-19 | $36.02 | $36.25 | $35.99 | $36.15 | $35.14 | 1,645,410 |
2017-01-18 | $36.09 | $36.16 | $36.03 | $36.03 | $35.02 | 1,157,287 |
2017-01-17 | $36.11 | $36.18 | $36.03 | $36.11 | $35.10 | 1,373,221 |
2017-01-13 | $36.04 | $36.05 | $35.93 | $36.00 | $34.99 | 964,286 |
2017-01-12 | $36.07 | $36.32 | $36.03 | $36.07 | $35.06 | 1,838,304 |
2017-01-11 | $36.10 | $36.21 | $35.98 | $35.98 | $34.97 | 2,115,293 |
2017-01-10 | $36.08 | $36.15 | $35.92 | $36.07 | $35.06 | 1,357,663 |
2017-01-09 | $36.00 | $36.09 | $35.98 | $36.06 | $35.05 | 1,131,681 |
2017-01-06 | $36.06 | $36.16 | $35.87 | $35.94 | $34.93 | 1,768,446 |
2017-01-05 | $36.11 | $36.23 | $36.06 | $36.10 | $35.09 | 1,154,628 |
2017-01-04 | $36.22 | $36.22 | $36.03 | $36.08 | $35.07 | 1,580,263 |
2017-01-03 | $36.29 | $36.49 | $36.18 | $36.29 | $35.27 | 2,377,924 |
2016-12-30 | $36.36 | $36.68 | $36.34 | $36.54 | $35.51 | 2,273,469 |
2016-12-29 | $36.40 | $36.50 | $36.33 | $36.42 | $35.40 | 1,435,825 |
2016-12-28 | $36.06 | $36.43 | $36.06 | $36.42 | $35.40 | 1,601,138 |
2016-12-27 | $36.16 | $36.16 | $36.04 | $36.11 | $35.10 | 1,433,197 |
2016-12-23 | $36.24 | $36.28 | $36.20 | $36.20 | $35.18 | 876,359 |
2016-12-22 | $36.21 | $36.33 | $36.20 | $36.24 | $35.22 | 1,823,818 |
2016-12-21 | $36.11 | $36.19 | $36.08 | $36.18 | $35.16 | 1,247,561 |
2016-12-20 | $36.12 | $36.17 | $36.06 | $36.10 | $35.09 | 1,459,494 |
2016-12-19 | $36.27 | $36.30 | $36.15 | $36.24 | $35.22 | 1,339,310 |
2016-12-16 | $36.15 | $36.36 | $36.15 | $36.29 | $35.27 | 1,543,712 |
2016-12-15 | $36.34 | $36.36 | $36.08 | $36.24 | $35.22 | 2,448,741 |
2016-12-14 | $36.14 | $36.46 | $36.02 | $36.38 | $35.36 | 5,978,144 |
2016-12-13 | $36.20 | $36.21 | $36.00 | $36.10 | $35.09 | 2,494,044 |
2016-12-12 | $36.30 | $36.41 | $36.22 | $36.34 | $35.32 | 2,030,367 |
2016-12-09 | $36.46 | $36.47 | $36.28 | $36.28 | $35.26 | 3,230,744 |
2016-12-08 | $36.60 | $36.65 | $36.42 | $36.53 | $35.50 | 2,851,577 |
2016-12-07 | $37.12 | $37.14 | $36.59 | $36.62 | $35.59 | 3,369,735 |
2016-12-06 | $37.17 | $37.26 | $37.08 | $37.10 | $36.06 | 1,292,256 |
2016-12-05 | $37.27 | $37.30 | $37.14 | $37.21 | $36.17 | 1,848,615 |
2016-12-02 | $37.45 | $37.50 | $37.33 | $37.43 | $36.38 | 1,442,251 |
2016-12-01 | $37.26 | $37.52 | $37.26 | $37.45 | $36.40 | 2,500,351 |
2016-11-30 | $37.10 | $37.32 | $37.07 | $37.31 | $36.26 | 2,403,243 |
2016-11-29 | $37.28 | $37.35 | $37.13 | $37.23 | $36.18 | 1,624,256 |
2016-11-28 | $37.18 | $37.32 | $37.13 | $37.28 | $36.23 | 2,536,124 |
2016-11-25 | $37.19 | $37.21 | $37.12 | $37.12 | $36.08 | 702,150 |
2016-11-23 | $37.39 | $37.43 | $37.25 | $37.25 | $36.20 | 1,299,322 |
2016-11-22 | $37.29 | $37.43 | $37.25 | $37.30 | $36.25 | 2,737,205 |
2016-11-21 | $37.53 | $37.55 | $37.35 | $37.37 | $36.32 | 2,540,435 |
2016-11-18 | $37.54 | $37.68 | $37.51 | $37.65 | $36.59 | 1,554,159 |
2016-11-17 | $37.72 | $37.75 | $37.55 | $37.55 | $36.50 | 1,796,638 |
2016-11-16 | $37.80 | $37.83 | $37.70 | $37.73 | $36.67 | 1,834,169 |
2016-11-15 | $37.89 | $37.94 | $37.66 | $37.66 | $36.60 | 4,036,902 |
2016-11-14 | $37.89 | $38.12 | $37.86 | $37.97 | $36.90 | 6,096,771 |
2016-11-11 | $38.05 | $38.19 | $37.96 | $37.99 | $36.92 | 8,729,584 |
2016-11-10 | $37.85 | $38.21 | $37.67 | $37.94 | $36.87 | 8,245,221 |
2016-11-09 | $38.75 | $38.77 | $37.88 | $38.01 | $36.94 | 16,026,577 |
2016-11-08 | $38.70 | $38.74 | $38.30 | $38.40 | $37.32 | 4,561,604 |
2016-11-07 | $38.92 | $38.95 | $38.59 | $38.61 | $37.53 | 4,762,789 |
2016-11-04 | $39.41 | $39.50 | $39.22 | $39.48 | $38.37 | 4,588,913 |
2016-11-03 | $39.19 | $39.49 | $39.16 | $39.40 | $38.29 | 5,456,845 |
2016-11-02 | $39.08 | $39.34 | $39.01 | $39.24 | $38.14 | 4,929,682 |
2016-11-01 | $38.67 | $39.28 | $38.65 | $39.03 | $37.93 | 3,784,071 |
2016-10-31 | $38.70 | $38.77 | $38.62 | $38.73 | $37.64 | 2,119,503 |
2016-10-28 | $38.63 | $38.88 | $38.48 | $38.74 | $37.65 | 3,663,972 |
2016-10-27 | $38.38 | $38.64 | $38.37 | $38.63 | $37.55 | 1,520,564 |
2016-10-26 | $38.62 | $38.67 | $38.40 | $38.52 | $37.44 | 1,306,380 |
2016-10-25 | $38.35 | $38.47 | $38.30 | $38.43 | $37.35 | 1,267,165 |
2016-10-24 | $38.30 | $38.38 | $38.24 | $38.33 | $37.25 | 1,559,495 |
2016-10-21 | $38.66 | $38.69 | $38.46 | $38.49 | $37.41 | 1,382,207 |
2016-10-20 | $38.50 | $38.64 | $38.38 | $38.50 | $37.42 | 3,949,704 |
2016-10-19 | $38.47 | $38.54 | $38.37 | $38.43 | $37.35 | 1,592,094 |
2016-10-18 | $38.44 | $38.62 | $38.42 | $38.53 | $37.45 | 2,295,544 |
2016-10-17 | $38.65 | $38.81 | $38.60 | $38.75 | $37.66 | 3,488,239 |
2016-10-14 | $38.45 | $38.66 | $38.35 | $38.63 | $37.55 | 9,116,997 |
2016-10-13 | $38.81 | $38.99 | $38.55 | $38.66 | $37.57 | 3,615,132 |
2016-10-12 | $38.54 | $38.66 | $38.42 | $38.53 | $37.45 | 1,919,217 |
2016-10-11 | $38.19 | $38.73 | $38.18 | $38.57 | $37.49 | 2,976,507 |
2016-10-10 | $38.10 | $38.13 | $38.01 | $38.10 | $37.03 | 2,045,732 |
2016-10-07 | $38.12 | $38.45 | $38.08 | $38.29 | $37.21 | 2,085,134 |
2016-10-06 | $38.24 | $38.36 | $38.13 | $38.16 | $37.09 | 1,454,237 |
2016-10-05 | $38.26 | $38.26 | $38.11 | $38.20 | $37.13 | 1,271,864 |
2016-10-04 | $38.15 | $38.49 | $38.11 | $38.37 | $37.29 | 3,454,544 |
2016-10-03 | $38.17 | $38.30 | $38.13 | $38.21 | $37.14 | 1,791,201 |
2016-09-30 | $38.21 | $38.25 | $37.94 | $38.07 | $37.00 | 2,533,870 |
2016-09-29 | $38.07 | $38.48 | $37.99 | $38.36 | $37.28 | 4,754,457 |
2016-09-28 | $38.18 | $38.37 | $38.00 | $38.01 | $36.94 | 2,624,600 |
2016-09-27 | $38.49 | $38.57 | $38.21 | $38.25 | $37.18 | 1,891,010 |
2016-09-26 | $38.33 | $38.50 | $38.29 | $38.47 | $37.39 | 1,926,521 |
2016-09-23 | $38.03 | $38.17 | $38.00 | $38.14 | $37.07 | 1,717,942 |
2016-09-22 | $37.98 | $38.03 | $37.89 | $37.93 | $36.87 | 3,287,860 |
2016-09-21 | $38.48 | $38.61 | $38.15 | $38.21 | $37.14 | 5,557,772 |
2016-09-20 | $38.43 | $38.63 | $38.41 | $38.62 | $37.54 | 2,274,366 |
2016-09-19 | $38.49 | $38.69 | $38.35 | $38.63 | $37.55 | 1,842,996 |
2016-09-16 | $38.61 | $38.77 | $38.57 | $38.64 | $37.56 | 2,205,073 |
2016-09-15 | $38.91 | $38.93 | $38.40 | $38.46 | $37.38 | 3,540,596 |
2016-09-14 | $38.85 | $38.99 | $38.58 | $38.86 | $37.77 | 3,019,576 |
2016-09-13 | $38.56 | $38.98 | $38.52 | $38.83 | $37.74 | 6,128,818 |
2016-09-12 | $39.03 | $39.05 | $38.22 | $38.32 | $37.24 | 5,881,245 |
2016-09-09 | $38.22 | $38.87 | $38.21 | $38.86 | $37.77 | 7,649,110 |
2016-09-08 | $37.94 | $38.02 | $37.87 | $37.94 | $36.87 | 1,808,741 |
2016-09-07 | $37.89 | $37.99 | $37.83 | $37.85 | $36.79 | 1,580,478 |
2016-09-06 | $37.92 | $38.07 | $37.85 | $37.86 | $36.80 | 1,996,548 |
2016-09-02 | $37.98 | $38.09 | $37.89 | $37.96 | $36.89 | 4,526,111 |
2016-09-01 | $38.16 | $38.40 | $38.09 | $38.18 | $37.11 | 3,163,031 |
2016-08-31 | $38.11 | $38.32 | $38.09 | $38.18 | $37.11 | 2,266,535 |
2016-08-30 | $38.01 | $38.16 | $37.95 | $38.05 | $36.98 | 1,294,086 |
2016-08-29 | $38.14 | $38.16 | $37.93 | $37.98 | $36.91 | 2,389,950 |
2016-08-26 | $38.06 | $38.35 | $37.86 | $38.17 | $37.10 | 3,839,007 |
2016-08-25 | $38.16 | $38.19 | $38.02 | $38.12 | $37.05 | 2,054,098 |
2016-08-24 | $37.92 | $38.16 | $37.89 | $38.07 | $37.00 | 1,802,879 |
2016-08-23 | $37.83 | $37.89 | $37.77 | $37.89 | $36.83 | 1,403,778 |
2016-08-22 | $38.00 | $38.08 | $37.92 | $37.96 | $36.89 | 1,026,459 |
2016-08-19 | $38.00 | $38.09 | $37.92 | $37.94 | $36.87 | 1,407,293 |
2016-08-18 | $38.00 | $38.02 | $37.88 | $37.88 | $36.82 | 1,279,692 |
2016-08-17 | $38.05 | $38.22 | $37.96 | $38.01 | $36.94 | 2,154,010 |
2016-08-16 | $37.95 | $38.06 | $37.94 | $38.04 | $36.97 | 1,564,176 |
2016-08-15 | $37.90 | $37.90 | $37.79 | $37.86 | $36.80 | 1,610,836 |
2016-08-12 | $38.00 | $38.06 | $37.93 | $37.97 | $36.90 | 1,445,212 |
2016-08-11 | $38.02 | $38.07 | $37.89 | $37.93 | $36.87 | 1,649,999 |
2016-08-10 | $38.00 | $38.19 | $37.99 | $38.13 | $37.06 | 1,226,158 |
2016-08-09 | $38.03 | $38.09 | $37.92 | $38.05 | $36.98 | 1,625,102 |
2016-08-08 | $37.98 | $38.11 | $37.96 | $38.06 | $36.99 | 1,549,568 |
2016-08-05 | $38.19 | $38.22 | $38.02 | $38.03 | $36.96 | 2,747,374 |
2016-08-04 | $38.36 | $38.45 | $38.27 | $38.35 | $37.27 | 1,704,541 |
2016-08-03 | $38.51 | $38.57 | $38.36 | $38.36 | $37.28 | 1,816,538 |
2016-08-02 | $38.30 | $38.67 | $38.27 | $38.49 | $37.41 | 3,158,270 |
2016-08-01 | $38.20 | $38.35 | $38.12 | $38.28 | $37.21 | 1,751,324 |
2016-07-29 | $38.33 | $38.40 | $38.15 | $38.20 | $37.13 | 2,202,530 |
2016-07-28 | $38.38 | $38.46 | $38.22 | $38.27 | $37.20 | 2,448,729 |
2016-07-27 | $38.22 | $38.48 | $38.20 | $38.33 | $37.25 | 2,120,049 |
2016-07-26 | $38.33 | $38.46 | $38.22 | $38.29 | $37.21 | 1,689,605 |
2016-07-25 | $38.25 | $38.43 | $38.24 | $38.30 | $37.22 | 1,639,403 |
2016-07-22 | $38.35 | $38.40 | $38.19 | $38.21 | $37.14 | 1,712,513 |
2016-07-21 | $38.25 | $38.47 | $38.21 | $38.37 | $37.29 | 1,908,416 |
2016-07-20 | $38.29 | $38.38 | $38.18 | $38.21 | $37.14 | 2,186,946 |
2016-07-19 | $38.42 | $38.49 | $38.39 | $38.40 | $37.32 | 2,007,837 |
2016-07-18 | $38.44 | $38.48 | $38.31 | $38.36 | $37.28 | 1,821,801 |
2016-07-15 | $38.29 | $38.55 | $38.28 | $38.44 | $37.36 | 2,608,677 |
2016-07-14 | $38.35 | $38.49 | $38.31 | $38.44 | $37.36 | 3,564,546 |
2016-07-13 | $38.52 | $38.73 | $38.52 | $38.63 | $37.55 | 3,713,314 |
2016-07-12 | $38.70 | $38.75 | $38.55 | $38.65 | $37.56 | 4,857,073 |
2016-07-11 | $38.93 | $38.98 | $38.78 | $38.89 | $37.80 | 6,489,951 |
2016-07-08 | $39.32 | $39.39 | $38.99 | $39.02 | $37.92 | 5,398,402 |
2016-07-07 | $39.55 | $39.80 | $39.42 | $39.61 | $38.50 | 3,825,951 |
2016-07-06 | $39.98 | $40.10 | $39.59 | $39.61 | $38.50 | 6,570,252 |
2016-07-05 | $39.77 | $39.98 | $39.73 | $39.85 | $38.73 | 4,592,119 |
2016-07-01 | $39.68 | $39.68 | $39.46 | $39.57 | $38.46 | 4,805,837 |
2016-06-30 | $40.07 | $40.21 | $39.62 | $39.66 | $38.54 | 11,640,459 |
2016-06-29 | $40.55 | $40.59 | $40.15 | $40.18 | $39.05 | 6,495,163 |
2016-06-28 | $41.23 | $41.32 | $40.88 | $40.88 | $39.73 | 5,546,373 |
2016-06-27 | $41.24 | $41.82 | $41.24 | $41.65 | $40.48 | 10,147,506 |
2016-06-24 | $40.80 | $41.00 | $40.22 | $40.94 | $39.79 | 12,801,119 |
2016-06-23 | $19.84 | $19.90 | $19.74 | $19.75 | $38.39 | 3,006,608 |
2016-06-22 | $19.95 | $20.03 | $19.87 | $20.03 | $38.94 | 3,464,222 |
2016-06-21 | $19.98 | $20.04 | $19.93 | $19.97 | $38.82 | 6,250,159 |
2016-06-20 | $19.94 | $20.04 | $19.86 | $20.02 | $38.92 | 2,541,082 |
2016-06-17 | $20.09 | $20.23 | $20.09 | $20.14 | $39.15 | 1,985,770 |
2016-06-16 | $20.26 | $20.36 | $20.07 | $20.08 | $39.03 | 4,598,695 |
2016-06-15 | $20.08 | $20.17 | $20.00 | $20.14 | $39.15 | 3,864,986 |
2016-06-14 | $20.13 | $20.23 | $20.05 | $20.13 | $39.13 | 4,489,727 |
2016-06-13 | $20.00 | $20.09 | $19.90 | $20.06 | $38.99 | 3,846,128 |
2016-06-10 | $19.89 | $19.99 | $19.85 | $19.92 | $38.72 | 3,944,455 |
2016-06-09 | $19.80 | $19.82 | $19.73 | $19.77 | $38.43 | 3,401,298 |
2016-06-08 | $19.76 | $19.78 | $19.70 | $19.71 | $38.31 | 3,302,464 |
2016-06-07 | $19.79 | $19.80 | $19.71 | $19.78 | $38.45 | 3,774,541 |
2016-06-06 | $19.87 | $19.89 | $19.77 | $19.81 | $38.51 | 3,347,042 |
2016-06-03 | $19.92 | $20.04 | $19.87 | $19.91 | $38.70 | 3,850,233 |
2016-06-02 | $19.96 | $20.01 | $19.85 | $19.86 | $38.60 | 2,058,234 |
2016-06-01 | $20.04 | $20.05 | $19.89 | $19.91 | $38.70 | 2,165,372 |
2016-05-31 | $19.89 | $20.02 | $19.87 | $19.93 | $38.74 | 2,371,000 |
2016-05-27 | $19.99 | $19.99 | $19.92 | $19.93 | $38.74 | 1,703,139 |
2016-05-26 | $20.00 | $20.04 | $19.97 | $20.02 | $38.92 | 2,132,751 |
2016-05-25 | $20.07 | $20.08 | $19.96 | $20.01 | $38.90 | 5,825,750 |
2016-05-24 | $20.31 | $20.32 | $20.11 | $20.14 | $39.15 | 4,173,665 |
2016-05-23 | $20.38 | $20.44 | $20.35 | $20.43 | $39.71 | 2,078,247 |
2016-05-20 | $20.44 | $20.45 | $20.32 | $20.37 | $39.60 | 3,958,039 |
2016-05-19 | $20.54 | $20.66 | $20.48 | $20.51 | $39.87 | 6,258,191 |
2016-05-18 | $20.51 | $20.57 | $20.31 | $20.43 | $39.71 | 5,723,603 |
2016-05-17 | $20.30 | $20.52 | $20.26 | $20.46 | $39.77 | 3,467,324 |
2016-05-16 | $20.44 | $20.45 | $20.21 | $20.27 | $39.40 | 3,918,437 |
2016-05-13 | $20.34 | $20.51 | $20.26 | $20.48 | $39.81 | 9,085,830 |
2016-05-12 | $20.22 | $20.41 | $20.20 | $20.31 | $39.48 | 2,145,482 |
2016-05-11 | $20.16 | $20.30 | $20.12 | $20.30 | $39.46 | 2,220,144 |
2016-05-10 | $20.28 | $20.29 | $20.10 | $20.12 | $39.11 | 2,026,991 |
2016-05-09 | $20.41 | $20.42 | $20.31 | $20.37 | $39.60 | 2,305,132 |
2016-05-06 | $20.55 | $20.56 | $20.37 | $20.38 | $39.62 | 2,855,455 |
2016-05-05 | $20.39 | $20.50 | $20.35 | $20.45 | $39.75 | 3,806,169 |
2016-05-04 | $20.46 | $20.51 | $20.36 | $20.44 | $39.73 | 4,038,830 |
2016-05-03 | $20.31 | $20.42 | $20.27 | $20.34 | $39.53 | 3,332,016 |
2016-05-02 | $20.26 | $20.31 | $20.14 | $20.15 | $39.17 | 2,854,814 |
2016-04-29 | $20.29 | $20.45 | $20.24 | $20.31 | $39.48 | 5,664,731 |
2016-04-28 | $20.12 | $20.26 | $19.99 | $20.22 | $39.30 | 3,368,528 |
2016-04-27 | $20.11 | $20.16 | $19.99 | $20.02 | $38.92 | 1,849,470 |
2016-04-26 | $20.07 | $20.12 | $20.01 | $20.06 | $38.99 | 2,072,044 |
2016-04-25 | $20.14 | $20.21 | $20.10 | $20.11 | $39.09 | 1,530,800 |
2016-04-22 | $20.11 | $20.17 | $20.05 | $20.05 | $38.97 | 2,422,839 |
2016-04-21 | $19.96 | $20.10 | $19.95 | $20.06 | $38.99 | 2,120,779 |
2016-04-20 | $19.98 | $20.03 | $19.88 | $19.98 | $38.84 | 3,884,799 |
2016-04-19 | $20.00 | $20.08 | $19.95 | $19.99 | $38.86 | 3,760,543 |
2016-04-18 | $20.26 | $20.27 | $20.04 | $20.04 | $38.95 | 2,569,153 |
2016-04-15 | $20.16 | $20.23 | $20.15 | $20.19 | $39.25 | 1,657,154 |
2016-04-14 | $20.16 | $20.21 | $20.11 | $20.17 | $39.21 | 2,762,217 |
2016-04-13 | $20.27 | $20.28 | $20.15 | $20.17 | $39.21 | 3,203,365 |
2016-04-12 | $20.56 | $20.60 | $20.34 | $20.38 | $39.62 | 2,842,988 |
2016-04-11 | $20.45 | $20.58 | $20.36 | $20.56 | $39.97 | 2,837,221 |
2016-04-08 | $20.43 | $20.58 | $20.38 | $20.51 | $39.87 | 3,188,950 |
2016-04-07 | $20.46 | $20.66 | $20.42 | $20.57 | $39.98 | 3,453,704 |
2016-04-06 | $20.55 | $20.58 | $20.32 | $20.33 | $39.52 | 3,262,041 |
2016-04-05 | $20.51 | $20.59 | $20.45 | $20.54 | $39.93 | 3,632,698 |
2016-04-04 | $20.30 | $20.39 | $20.27 | $20.37 | $39.60 | 2,748,263 |
2016-04-01 | $20.54 | $20.58 | $20.26 | $20.30 | $39.46 | 4,290,945 |
2016-03-31 | $20.39 | $20.45 | $20.34 | $20.41 | $39.67 | 1,412,005 |
2016-03-30 | $20.35 | $20.42 | $20.29 | $20.38 | $39.62 | 3,675,788 |
2016-03-29 | $20.71 | $20.74 | $20.45 | $20.47 | $39.79 | 2,447,983 |
2016-03-28 | $20.62 | $20.72 | $20.59 | $20.64 | $40.12 | 1,925,034 |
2016-03-24 | $20.79 | $20.81 | $20.66 | $20.66 | $40.16 | 3,242,753 |
2016-03-23 | $20.58 | $20.68 | $20.55 | $20.65 | $40.14 | 2,617,371 |
2016-03-22 | $20.61 | $20.63 | $20.46 | $20.53 | $39.91 | 3,060,116 |
2016-03-21 | $20.58 | $20.60 | $20.49 | $20.52 | $39.89 | 2,150,392 |
2016-03-18 | $20.55 | $20.60 | $20.50 | $20.55 | $39.95 | 3,095,547 |
2016-03-17 | $20.77 | $20.82 | $20.56 | $20.63 | $40.10 | 3,926,740 |
2016-03-16 | $20.95 | $20.95 | $20.70 | $20.76 | $40.35 | 4,323,631 |
2016-03-15 | $20.96 | $21.00 | $20.88 | $20.88 | $40.59 | 2,155,188 |
2016-03-14 | $20.88 | $20.92 | $20.79 | $20.84 | $40.51 | 2,362,995 |
2016-03-11 | $20.99 | $21.00 | $20.81 | $20.82 | $40.47 | 4,187,098 |
2016-03-10 | $21.11 | $21.39 | $21.00 | $21.16 | $41.13 | 6,015,381 |
2016-03-09 | $21.18 | $21.29 | $21.14 | $21.18 | $41.17 | 2,934,182 |
2016-03-08 | $21.20 | $21.31 | $21.13 | $21.30 | $41.40 | 3,607,918 |
2016-03-07 | $21.19 | $21.20 | $21.00 | $21.06 | $40.94 | 2,522,635 |
2016-03-04 | $21.12 | $21.22 | $20.97 | $21.09 | $41.00 | 4,510,421 |
2016-03-03 | $21.26 | $21.32 | $21.14 | $21.14 | $41.09 | 2,905,146 |
2016-03-02 | $21.36 | $21.41 | $21.22 | $21.22 | $41.25 | 4,457,898 |
2016-03-01 | $21.67 | $21.73 | $21.31 | $21.31 | $41.42 | 12,390,381 |
2016-02-29 | $21.66 | $21.85 | $21.54 | $21.85 | $42.47 | 3,323,782 |
2016-02-26 | $21.50 | $21.69 | $21.49 | $21.65 | $42.08 | 6,092,092 |
2016-02-25 | $21.82 | $21.93 | $21.60 | $21.60 | $41.99 | 3,015,427 |
2016-02-24 | $22.18 | $22.33 | $21.85 | $21.88 | $42.53 | 4,823,153 |
2016-02-23 | $21.80 | $22.00 | $21.76 | $21.99 | $42.75 | 3,217,051 |
2016-02-22 | $21.80 | $21.82 | $21.69 | $21.69 | $42.16 | 2,810,877 |
2016-02-19 | $22.14 | $22.21 | $22.01 | $22.05 | $42.86 | 2,791,713 |
2016-02-18 | $21.90 | $22.06 | $21.88 | $22.02 | $42.80 | 3,395,587 |
2016-02-17 | $22.13 | $22.15 | $21.88 | $21.92 | $42.61 | 4,490,645 |
2016-02-16 | $22.42 | $22.55 | $22.30 | $22.31 | $43.37 | 6,460,266 |
2016-02-12 | $22.90 | $23.02 | $22.68 | $22.68 | $44.09 | 3,969,229 |
2016-02-11 | $23.22 | $23.37 | $23.00 | $23.13 | $44.96 | 8,093,870 |
2016-02-10 | $22.72 | $22.88 | $22.48 | $22.85 | $44.42 | 5,126,792 |
2016-02-09 | $23.11 | $23.12 | $22.66 | $22.85 | $44.42 | 5,440,989 |
2016-02-08 | $22.80 | $23.16 | $22.76 | $22.87 | $44.46 | 5,902,145 |
2016-02-05 | $22.18 | $22.63 | $22.18 | $22.54 | $43.81 | 5,749,770 |
2016-02-04 | $22.22 | $22.31 | $21.99 | $22.13 | $43.02 | 2,767,739 |
2016-02-03 | $22.14 | $22.64 | $22.10 | $22.14 | $43.04 | 5,729,261 |
2016-02-02 | $22.10 | $22.35 | $22.08 | $22.30 | $43.35 | 3,610,680 |
2016-02-01 | $22.00 | $22.09 | $21.79 | $21.91 | $42.59 | 11,111,334 |
2016-01-29 | $22.33 | $22.34 | $21.88 | $21.90 | $42.57 | 4,741,550 |
2016-01-28 | $22.33 | $22.67 | $22.30 | $22.43 | $43.60 | 3,668,559 |
2016-01-27 | $22.38 | $22.68 | $22.15 | $22.53 | $43.79 | 5,746,399 |
2016-01-26 | $22.54 | $22.56 | $22.27 | $22.29 | $43.33 | 3,667,031 |
2016-01-25 | $22.35 | $22.65 | $22.32 | $22.63 | $43.99 | 4,127,066 |
2016-01-22 | $22.37 | $22.48 | $22.25 | $22.29 | $43.33 | 5,149,572 |
2016-01-21 | $22.82 | $23.00 | $22.48 | $22.76 | $44.24 | 6,301,217 |
2016-01-20 | $22.95 | $23.44 | $22.65 | $22.87 | $44.46 | 10,627,788 |
2016-01-19 | $22.36 | $22.81 | $22.34 | $22.59 | $43.91 | 7,120,833 |
2016-01-15 | $22.74 | $22.88 | $22.50 | $22.60 | $43.93 | 10,825,604 |
2016-01-14 | $22.42 | $22.65 | $21.98 | $22.14 | $43.04 | 5,567,628 |
2016-01-13 | $21.87 | $22.57 | $21.83 | $22.53 | $43.79 | 6,005,573 |
2016-01-12 | $21.94 | $22.25 | $21.86 | $21.94 | $42.65 | 5,320,073 |
2016-01-11 | $22.05 | $22.41 | $22.00 | $22.16 | $43.08 | 6,386,933 |
2016-01-08 | $21.80 | $22.21 | $21.72 | $22.16 | $43.08 | 5,431,438 |
2016-01-07 | $21.80 | $21.98 | $21.56 | $21.92 | $42.61 | 9,560,283 |
2016-01-06 | $21.47 | $21.54 | $21.28 | $21.43 | $41.66 | 3,293,368 |
2016-01-05 | $21.15 | $21.28 | $21.08 | $21.13 | $41.07 | 2,455,894 |
2016-01-04 | $21.24 | $21.43 | $21.18 | $21.19 | $41.19 | 2,780,366 |
2015-12-31 | $20.76 | $20.88 | $20.69 | $20.87 | $40.57 | 1,769,555 |
2015-12-30 | $20.58 | $20.70 | $20.56 | $20.67 | $40.18 | 1,410,182 |
2015-12-29 | $20.63 | $20.63 | $20.50 | $20.54 | $39.93 | 1,244,275 |
2015-12-28 | $20.79 | $20.89 | $20.75 | $20.76 | $40.35 | 1,552,692 |
2015-12-24 | $20.71 | $20.74 | $20.64 | $20.74 | $40.32 | 527,353 |
2015-12-23 | $20.82 | $20.83 | $20.67 | $20.69 | $40.22 | 1,786,337 |
2015-12-22 | $21.01 | $21.14 | $20.90 | $20.95 | $40.72 | 1,917,817 |
2015-12-21 | $21.16 | $21.30 | $21.11 | $21.13 | $41.07 | 4,123,636 |
2015-12-18 | $21.03 | $21.30 | $21.01 | $21.30 | $41.40 | 2,797,147 |
2015-12-17 | $20.57 | $20.93 | $20.57 | $20.93 | $40.68 | 2,807,190 |
2015-12-16 | $20.78 | $20.94 | $20.58 | $20.63 | $40.10 | 3,064,786 |
2015-12-15 | $20.97 | $20.98 | $20.81 | $20.91 | $40.65 | 5,409,132 |
2015-12-14 | $21.24 | $21.46 | $21.14 | $21.14 | $41.09 | 6,805,372 |
2015-12-11 | $21.10 | $21.30 | $21.03 | $21.25 | $41.31 | 3,787,185 |
2015-12-10 | $20.91 | $20.92 | $20.70 | $20.85 | $40.53 | 1,455,457 |
2015-12-09 | $20.82 | $21.02 | $20.56 | $20.90 | $40.63 | 2,528,977 |
2015-12-08 | $20.80 | $20.86 | $20.63 | $20.75 | $40.33 | 1,211,916 |
2015-12-07 | $20.51 | $20.71 | $20.51 | $20.59 | $40.02 | 1,664,999 |
2015-12-04 | $20.84 | $20.85 | $20.44 | $20.48 | $39.81 | 1,630,528 |
2015-12-03 | $20.59 | $20.97 | $20.54 | $20.88 | $40.59 | 2,111,249 |
2015-12-02 | $20.39 | $20.63 | $20.36 | $20.60 | $40.04 | 2,394,343 |
2015-12-01 | $20.53 | $20.54 | $20.38 | $20.38 | $39.62 | 1,185,415 |
2015-11-30 | $20.48 | $20.61 | $20.47 | $20.59 | $40.02 | 1,130,713 |
2015-11-27 | $20.53 | $20.58 | $20.49 | $20.51 | $39.87 | 521,479 |
2015-11-25 | $20.51 | $20.56 | $20.49 | $20.53 | $39.91 | 566,931 |
2015-11-24 | $20.68 | $20.72 | $20.49 | $20.54 | $39.93 | 1,706,112 |
2015-11-23 | $20.52 | $20.61 | $20.47 | $20.55 | $39.95 | 893,855 |
2015-11-20 | $20.51 | $20.58 | $20.45 | $20.52 | $39.89 | 2,184,115 |
2015-11-19 | $20.60 | $20.65 | $20.56 | $20.61 | $40.06 | 1,567,603 |
2015-11-18 | $20.87 | $20.88 | $20.58 | $20.58 | $40.00 | 1,894,188 |
2015-11-17 | $20.87 | $20.99 | $20.77 | $20.95 | $40.72 | 2,250,543 |
2015-11-16 | $21.25 | $21.27 | $20.91 | $20.92 | $40.67 | 2,450,104 |
2015-11-13 | $21.05 | $21.25 | $21.02 | $21.22 | $41.25 | 4,153,517 |
2015-11-12 | $20.84 | $21.01 | $20.78 | $20.99 | $40.80 | 2,172,802 |
2015-11-11 | $20.60 | $20.72 | $20.59 | $20.71 | $40.26 | 907,876 |
2015-11-10 | $20.73 | $20.77 | $20.63 | $20.64 | $40.12 | 1,314,780 |
2015-11-09 | $20.56 | $20.79 | $20.55 | $20.67 | $40.18 | 1,731,633 |
2015-11-06 | $20.52 | $20.65 | $20.46 | $20.48 | $39.81 | 1,949,292 |
2015-11-05 | $20.46 | $20.58 | $20.40 | $20.48 | $39.81 | 2,200,040 |
2015-11-04 | $20.36 | $20.52 | $20.35 | $20.46 | $39.77 | 1,700,338 |
2015-11-03 | $20.51 | $20.52 | $20.33 | $20.41 | $39.67 | 3,212,268 |
2015-11-02 | $20.66 | $20.68 | $20.43 | $20.47 | $39.79 | 2,684,238 |
2015-10-30 | $20.59 | $20.72 | $20.55 | $20.70 | $40.24 | 1,562,159 |
2015-10-29 | $20.66 | $20.68 | $20.57 | $20.60 | $40.04 | 1,403,190 |
2015-10-28 | $20.81 | $20.88 | $20.60 | $20.62 | $40.08 | 2,904,847 |
2015-10-27 | $20.89 | $20.93 | $20.80 | $20.85 | $40.53 | 1,182,025 |
2015-10-26 | $20.77 | $20.85 | $20.76 | $20.80 | $40.43 | 1,947,076 |
2015-10-23 | $20.78 | $20.88 | $20.71 | $20.74 | $40.32 | 3,732,216 |
2015-10-22 | $21.23 | $21.24 | $20.96 | $20.98 | $40.78 | 3,226,352 |
2015-10-21 | $21.17 | $21.37 | $21.15 | $21.36 | $41.52 | 1,953,465 |
2015-10-20 | $21.24 | $21.28 | $21.14 | $21.21 | $41.23 | 1,426,294 |
2015-10-19 | $21.28 | $21.32 | $21.18 | $21.18 | $41.17 | 2,578,488 |
2015-10-16 | $21.25 | $21.34 | $21.18 | $21.22 | $41.25 | 2,883,836 |
2015-10-15 | $21.55 | $21.59 | $21.30 | $21.30 | $41.40 | 2,715,647 |
2015-10-14 | $21.54 | $21.67 | $21.46 | $21.63 | $42.05 | 2,571,857 |
2015-10-13 | $21.49 | $21.55 | $21.33 | $21.52 | $41.83 | 2,785,151 |
2015-10-12 | $21.40 | $21.46 | $21.37 | $21.37 | $41.54 | 1,649,499 |
2015-10-09 | $21.41 | $21.50 | $21.35 | $21.40 | $41.60 | 2,686,081 |
2015-10-08 | $21.67 | $21.72 | $21.39 | $21.42 | $41.64 | 2,979,000 |
2015-10-07 | $21.67 | $21.84 | $21.58 | $21.61 | $42.01 | 3,236,594 |
2015-10-06 | $21.75 | $21.89 | $21.67 | $21.81 | $42.40 | 4,364,570 |
2015-10-05 | $21.97 | $21.98 | $21.70 | $21.74 | $42.26 | 5,885,183 |
2015-10-02 | $22.74 | $22.82 | $22.13 | $22.14 | $43.04 | 4,531,638 |
2015-10-01 | $22.46 | $22.74 | $22.42 | $22.48 | $43.70 | 3,326,906 |
2015-09-30 | $22.68 | $22.79 | $22.50 | $22.51 | $43.76 | 3,990,089 |
2015-09-29 | $22.94 | $23.10 | $22.75 | $22.95 | $44.61 | 3,452,563 |
2015-09-28 | $22.53 | $23.01 | $22.52 | $22.96 | $44.63 | 5,151,510 |
2015-09-25 | $22.19 | $22.52 | $22.15 | $22.40 | $43.54 | 2,699,217 |
2015-09-24 | $22.50 | $22.67 | $22.34 | $22.40 | $43.54 | 3,356,044 |
2015-09-23 | $22.27 | $22.40 | $22.20 | $22.33 | $43.41 | 2,575,633 |
2015-09-22 | $22.30 | $22.44 | $22.22 | $22.29 | $43.33 | 2,755,381 |
2015-09-21 | $22.00 | $22.14 | $21.86 | $22.01 | $42.78 | 2,015,180 |
2015-09-18 | $22.08 | $22.16 | $21.88 | $22.13 | $43.02 | 2,940,454 |
2015-09-17 | $21.72 | $21.80 | $21.42 | $21.76 | $42.30 | 4,875,778 |
2015-09-16 | $21.86 | $21.91 | $21.68 | $21.71 | $42.20 | 1,710,826 |
2015-09-15 | $22.12 | $22.17 | $21.84 | $21.89 | $42.55 | 2,326,778 |
2015-09-14 | $22.08 | $22.24 | $22.07 | $22.20 | $43.15 | 1,104,246 |
2015-09-11 | $22.26 | $22.35 | $22.09 | $22.10 | $42.96 | 2,446,137 |
2015-09-10 | $22.36 | $22.39 | $22.05 | $22.19 | $43.13 | 3,076,908 |
2015-09-09 | $21.81 | $22.38 | $21.80 | $22.34 | $43.43 | 3,305,094 |
2015-09-08 | $22.20 | $22.29 | $22.01 | $22.02 | $42.80 | 2,060,472 |
2015-09-04 | $22.56 | $22.71 | $22.45 | $22.62 | $43.97 | 4,126,297 |
2015-09-03 | $22.17 | $22.33 | $21.98 | $22.27 | $43.29 | 3,315,929 |
ProShares Short S&P500 (SH) News Headlines
Recent ProShares Short S&P500 (SH) News
Similar Companies to ProShares Short S&P500 (SH) 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 | -- | -- | -- |