ProShares UltraShort Industrials (SIJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$8.32 ($0.00) 0.00%
ProShares UltraShort Industrials - Daily Information
Click for more stock information on ProShares UltraShort Industrials.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $8.36 |
Previous Close | $8.32 |
High | $8.44 |
Low | $8.31 |
Adjusted Open | $8.36 |
Previous Adjusted Close | $8.32 |
Adjusted High | $8.44 |
Adjusted Low | $8.31 |
About ProShares UltraShort Industrials (SIJ)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the industrial sector of the U.S. equity market. Component companies include, among others, building materials, heavy construction, factory equipment, heavy machinery, industrial services, pollution control, containers and packaging, industrial diversified, air freight, marine transportation, railroads, trucking, land-transportation equipment, shipbuilding, transportation services, advanced industrial equipment, electric components and equipment, and aerospace. The Index is published under the Bloomberg ticker symbol “DJUSIN.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/ or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall. As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise. As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks”, below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index was concentrated in the industrials and capital goods industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares UltraShort Industrials (SIJ)
Historical Stock Data for ProShares UltraShort Industrials (SIJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $8.36 | $8.44 | $8.31 | $8.32 | $8.32 | 76,074 |
2025-04-24 | $8.64 | $8.66 | $8.29 | $8.32 | $8.32 | 4,320 |
2025-04-23 | $8.18 | $8.76 | $8.18 | $8.73 | $8.73 | 13,773 |
2025-04-22 | $9.07 | $9.16 | $8.88 | $8.93 | $8.93 | 9,978 |
2025-04-21 | $9.12 | $9.45 | $9.12 | $9.27 | $9.27 | 10,368 |
2025-04-17 | $8.97 | $8.97 | $8.71 | $8.89 | $8.89 | 51,307 |
2025-04-16 | $8.73 | $9.07 | $8.72 | $8.98 | $8.98 | 79,231 |
2025-04-15 | $8.59 | $8.72 | $8.57 | $8.71 | $8.71 | 5,951 |
2025-04-14 | $8.54 | $8.70 | $8.54 | $8.63 | $8.63 | 13,002 |
2025-04-11 | $9.20 | $9.30 | $8.73 | $8.80 | $8.80 | 12,314 |
2025-04-10 | $8.90 | $9.54 | $8.90 | $9.13 | $9.13 | 123,633 |
2025-04-09 | $10.81 | $10.81 | $8.39 | $8.64 | $8.64 | 44,443 |
2025-04-08 | $9.64 | $10.75 | $9.59 | $10.53 | $10.53 | 32,031 |
2025-04-07 | $11.86 | $11.86 | $9.60 | $10.41 | $10.41 | 60,143 |
2025-04-04 | $9.60 | $10.26 | $9.51 | $10.26 | $10.26 | 25,696 |
2025-04-03 | $8.75 | $9.11 | $8.64 | $9.10 | $9.10 | 40,799 |
2025-04-02 | $8.63 | $8.63 | $8.17 | $8.22 | $8.22 | 12,115 |
2025-04-01 | $8.55 | $8.65 | $8.36 | $8.39 | $8.39 | 14,972 |
2025-03-31 | $8.68 | $8.83 | $8.36 | $8.46 | $8.46 | 10,663 |
2025-03-28 | $8.33 | $8.60 | $8.33 | $8.57 | $8.57 | 15,312 |
2025-03-27 | $8.20 | $8.29 | $8.14 | $8.21 | $8.21 | 11,595 |
2025-03-26 | $8.12 | $8.18 | $7.98 | $8.15 | $8.15 | 7,613 |
2025-03-25 | $8.10 | $8.15 | $8.10 | $8.10 | $8.04 | 4,213 |
2025-03-24 | $8.30 | $8.30 | $8.11 | $8.11 | $8.05 | 9,921 |
2025-03-21 | $8.45 | $8.55 | $8.43 | $8.43 | $8.43 | 3,721 |
2025-03-20 | $8.35 | $8.40 | $8.27 | $8.32 | $8.32 | 5,886 |
2025-03-19 | $8.35 | $8.35 | $8.16 | $8.24 | $8.24 | 10,916 |
2025-03-18 | $8.46 | $8.54 | $8.41 | $8.45 | $8.45 | 8,079 |
2025-03-17 | $8.64 | $8.64 | $8.26 | $8.32 | $8.32 | 32,361 |
2025-03-14 | $8.71 | $8.71 | $8.54 | $8.54 | $8.54 | 11,592 |
2025-03-13 | $8.69 | $8.93 | $8.69 | $8.90 | $8.90 | 19,055 |
2025-03-12 | $8.51 | $8.85 | $8.51 | $8.68 | $8.68 | 43,365 |
2025-03-11 | $8.55 | $8.79 | $8.51 | $8.70 | $8.70 | 36,538 |
2025-03-10 | $8.23 | $8.52 | $8.23 | $8.42 | $8.42 | 8,170 |
2025-03-07 | $8.37 | $8.50 | $8.15 | $8.15 | $8.15 | 5,293 |
2025-03-06 | $8.40 | $8.48 | $8.36 | $8.36 | $8.36 | 5,226 |
2025-03-05 | $8.39 | $8.40 | $8.15 | $8.20 | $8.20 | 15,941 |
2025-03-04 | $8.30 | $8.57 | $8.25 | $8.52 | $8.52 | 28,444 |
2025-03-03 | $7.90 | $8.21 | $7.85 | $8.17 | $8.17 | 4,519 |
2025-02-28 | $8.05 | $8.08 | $7.95 | $7.95 | $7.95 | 5,669 |
2025-02-27 | $8.05 | $8.15 | $7.98 | $8.13 | $8.13 | 5,477 |
2025-02-26 | $8.00 | $8.09 | $7.93 | $8.08 | $8.08 | 4,784 |
2025-02-25 | $8.20 | $8.25 | $8.04 | $8.08 | $8.08 | 6,277 |
2025-02-24 | $8.07 | $8.17 | $8.07 | $8.17 | $8.17 | 3,210 |
2025-02-21 | $7.90 | $8.15 | $7.90 | $8.09 | $8.09 | 10,326 |
2025-02-20 | $7.76 | $7.85 | $7.75 | $7.75 | $7.75 | 4,685 |
2025-02-19 | $7.72 | $7.72 | $7.64 | $7.64 | $7.64 | 1,714 |
2025-02-18 | $7.73 | $7.73 | $7.65 | $7.65 | $7.65 | 1,473 |
2025-02-14 | $7.70 | $7.80 | $7.70 | $7.77 | $7.77 | 8,675 |
2025-02-13 | $7.73 | $7.73 | $7.71 | $7.73 | $7.73 | 7,070 |
2025-02-12 | $7.85 | $7.86 | $7.71 | $7.74 | $7.74 | 2,820 |
2025-02-11 | $7.88 | $7.88 | $7.65 | $7.65 | $7.65 | 4,528 |
2025-02-10 | $7.79 | $7.79 | $7.66 | $7.66 | $7.66 | 9,810 |
2025-02-07 | $7.70 | $7.79 | $7.70 | $7.79 | $7.79 | 205 |
2025-02-06 | $7.79 | $7.79 | $7.73 | $7.73 | $7.73 | 1,235 |
2025-02-05 | $7.86 | $7.86 | $7.78 | $7.80 | $7.80 | 8,809 |
2025-02-04 | $7.78 | $7.81 | $7.78 | $7.81 | $7.81 | 7,000 |
2025-02-03 | $7.97 | $7.97 | $7.73 | $7.80 | $7.80 | 17,970 |
2025-01-31 | $7.66 | $7.66 | $7.62 | $7.62 | $7.62 | 2,364 |
2025-01-30 | $7.75 | $7.75 | $7.50 | $7.55 | $7.55 | 6,774 |
2025-01-29 | $7.61 | $7.72 | $7.61 | $7.71 | $7.71 | 7,786 |
2025-01-28 | $7.65 | $7.69 | $7.64 | $7.64 | $7.64 | 2,663 |
2025-01-27 | $7.55 | $7.62 | $7.55 | $7.57 | $7.57 | 4,457 |
2025-01-24 | $7.32 | $7.37 | $7.32 | $7.37 | $7.37 | 1,318 |
2025-01-23 | $7.35 | $7.35 | $7.27 | $7.30 | $7.30 | 3,955 |
2025-01-22 | $7.40 | $7.43 | $7.40 | $7.43 | $7.43 | 995 |
2025-01-21 | $7.60 | $7.60 | $7.39 | $7.41 | $7.41 | 66,582 |
2025-01-17 | $7.75 | $7.77 | $7.68 | $7.71 | $7.71 | 5,187 |
2025-01-16 | $7.90 | $7.93 | $7.79 | $7.79 | $7.79 | 2,402 |
2025-01-15 | $7.85 | $7.99 | $7.85 | $7.97 | $7.97 | 4,851 |
2025-01-14 | $8.20 | $8.20 | $8.09 | $8.09 | $8.09 | 781 |
2025-01-13 | $8.52 | $8.55 | $8.27 | $8.27 | $8.27 | 2,806 |
2025-01-10 | $8.39 | $8.48 | $8.39 | $8.47 | $8.47 | 1,739 |
2025-01-08 | $8.36 | $8.46 | $8.26 | $8.27 | $8.27 | 7,062 |
2025-01-07 | $8.25 | $8.36 | $8.25 | $8.36 | $8.36 | 743 |
2025-01-06 | $8.21 | $8.35 | $8.15 | $8.33 | $8.33 | 13,476 |
2025-01-03 | $8.39 | $8.39 | $8.25 | $8.27 | $8.27 | 3,686 |
2025-01-02 | $8.32 | $8.50 | $8.26 | $8.46 | $8.46 | 1,412 |
2024-12-31 | $8.43 | $8.43 | $8.37 | $8.40 | $8.40 | 6,368 |
2024-12-30 | $8.35 | $8.50 | $8.32 | $8.34 | $8.34 | 3,817 |
2024-12-27 | $8.20 | $8.25 | $8.18 | $8.22 | $8.22 | 2,465 |
2024-12-26 | $8.05 | $8.06 | $8.05 | $8.06 | $8.06 | 1,374 |
2024-12-24 | $8.20 | $8.22 | $8.11 | $8.11 | $8.11 | 2,394 |
2024-12-23 | $8.32 | $8.32 | $8.17 | $8.19 | $8.19 | 11,513 |
2024-12-20 | $8.55 | $8.55 | $8.25 | $8.34 | $8.20 | 4,430 |
2024-12-19 | $8.41 | $8.53 | $8.31 | $8.52 | $8.37 | 7,059 |
2024-12-18 | $7.98 | $8.49 | $7.98 | $8.49 | $8.34 | 4,369 |
2024-12-17 | $7.95 | $8.07 | $7.95 | $8.06 | $7.92 | 4,433 |
2024-12-16 | $7.84 | $7.91 | $7.84 | $7.91 | $7.77 | 7,449 |
2024-12-13 | $7.90 | $7.91 | $7.90 | $7.91 | $7.77 | 848 |
2024-12-12 | $7.83 | $7.90 | $7.81 | $7.90 | $7.76 | 4,248 |
2024-12-11 | $7.67 | $7.77 | $7.67 | $7.77 | $7.64 | 2,772 |
2024-12-10 | $7.75 | $7.80 | $7.72 | $7.74 | $7.60 | 1,030 |
2024-12-09 | $7.65 | $7.70 | $7.65 | $7.70 | $7.56 | 8,347 |
2024-12-06 | $7.51 | $7.56 | $7.47 | $7.54 | $7.41 | 4,418 |
2024-12-05 | $7.43 | $7.51 | $7.43 | $7.51 | $7.38 | 2,960 |
2024-12-04 | $7.38 | $7.38 | $7.34 | $7.34 | $7.21 | 5,637 |
2024-12-03 | $7.35 | $7.44 | $7.34 | $7.39 | $7.26 | 11,854 |
2024-12-02 | $7.28 | $7.29 | $7.26 | $7.29 | $7.16 | 4,912 |
2024-11-29 | $7.31 | $7.31 | $7.18 | $7.18 | $7.18 | 1,457 |
2024-11-27 | $7.24 | $7.24 | $7.19 | $7.19 | $7.19 | 2,819 |
2024-11-26 | $7.19 | $7.21 | $7.18 | $7.18 | $7.18 | 1,334 |
2024-11-25 | $7.20 | $7.25 | $7.19 | $7.22 | $7.22 | 7,768 |
2024-11-22 | $7.40 | $7.42 | $7.31 | $7.31 | $7.31 | 3,450 |
2024-11-21 | $7.55 | $7.57 | $7.48 | $7.51 | $7.51 | 2,893 |
2024-11-20 | $7.74 | $7.75 | $7.71 | $7.71 | $7.71 | 742 |
2024-11-19 | $7.80 | $7.80 | $7.72 | $7.72 | $7.72 | 1,223 |
2024-11-18 | $7.69 | $7.70 | $7.69 | $7.70 | $7.70 | 232 |
2024-11-15 | $7.55 | $7.69 | $7.55 | $7.66 | $7.66 | 6,864 |
2024-11-14 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 680 |
2024-11-13 | $7.40 | $7.40 | $7.31 | $7.34 | $7.34 | 1,765 |
2024-11-12 | $7.30 | $7.37 | $7.30 | $7.37 | $7.37 | 7,163 |
2024-11-11 | $7.25 | $7.25 | $7.20 | $7.25 | $7.25 | 4,084 |
2024-11-08 | $7.50 | $7.50 | $7.31 | $7.34 | $7.34 | 7,372 |
2024-11-07 | $7.45 | $7.50 | $7.44 | $7.50 | $7.50 | 1,191 |
2024-11-06 | $7.50 | $7.65 | $7.39 | $7.40 | $7.40 | 30,041 |
2024-11-05 | $8.22 | $8.22 | $8.02 | $8.02 | $8.02 | 9,226 |
2024-11-04 | $8.24 | $8.32 | $8.21 | $8.32 | $8.32 | 2,909 |
2024-11-01 | $8.23 | $8.28 | $8.17 | $8.28 | $8.28 | 9,827 |
2024-10-31 | $8.29 | $8.32 | $8.22 | $8.28 | $8.28 | 19,694 |
2024-10-30 | $8.07 | $8.11 | $8.06 | $8.11 | $8.11 | 2,064 |
2024-10-29 | $8.12 | $8.17 | $8.03 | $8.08 | $8.08 | 6,074 |
2024-10-28 | $8.02 | $8.05 | $8.02 | $8.05 | $8.05 | 4,207 |
2024-10-25 | $7.97 | $8.14 | $7.97 | $8.10 | $8.10 | 6,758 |
2024-10-24 | $8.02 | $8.07 | $8.01 | $8.04 | $8.04 | 8,715 |
2024-10-23 | $7.97 | $7.99 | $7.90 | $7.95 | $7.95 | 7,011 |
2024-10-22 | $7.92 | $7.97 | $7.86 | $7.89 | $7.89 | 27,431 |
2024-10-21 | $7.66 | $7.71 | $7.66 | $7.69 | $7.69 | 1,744 |
2024-10-18 | $7.64 | $7.65 | $7.63 | $7.63 | $7.63 | 4,320 |
2024-10-17 | $7.66 | $7.68 | $7.66 | $7.68 | $7.68 | 2,016 |
2024-10-16 | $7.66 | $7.66 | $7.64 | $7.64 | $7.64 | 443 |
2024-10-15 | $7.70 | $7.76 | $7.63 | $7.76 | $7.76 | 2,633 |
2024-10-14 | $7.78 | $7.78 | $7.62 | $7.62 | $7.62 | 5,206 |
2024-10-11 | $7.91 | $7.91 | $7.74 | $7.74 | $7.74 | 11,323 |
2024-10-10 | $8.02 | $8.04 | $7.98 | $7.98 | $7.98 | 1,971 |
2024-10-09 | $8.03 | $8.03 | $7.92 | $7.92 | $7.92 | 18,359 |
2024-10-08 | $8.08 | $8.12 | $8.04 | $8.05 | $8.05 | 4,596 |
2024-10-07 | $8.18 | $8.18 | $8.07 | $8.10 | $8.10 | 2,398 |
2024-10-04 | $8.03 | $8.16 | $8.03 | $8.07 | $8.07 | 14,785 |
2024-10-03 | $8.17 | $8.22 | $8.16 | $8.16 | $8.16 | 2,371 |
2024-10-02 | $8.06 | $8.07 | $8.03 | $8.07 | $8.07 | 2,852 |
2024-10-01 | $8.07 | $8.17 | $7.96 | $8.03 | $8.03 | 20,577 |
2024-09-30 | $8.17 | $8.18 | $7.97 | $7.97 | $7.97 | 11,494 |
2024-09-27 | $8.13 | $8.13 | $8.02 | $8.10 | $8.10 | 17,058 |
2024-09-26 | $8.08 | $8.13 | $8.06 | $8.12 | $8.12 | 7,430 |
2024-09-25 | $8.14 | $8.24 | $8.10 | $8.24 | $8.24 | 6,866 |
2024-09-24 | $8.33 | $8.33 | $8.26 | $8.27 | $8.16 | 8,624 |
2024-09-23 | $8.44 | $8.44 | $8.35 | $8.37 | $8.37 | 21,511 |
2024-09-20 | $8.42 | $8.54 | $8.42 | $8.49 | $8.49 | 18,068 |
2024-09-19 | $8.42 | $8.44 | $8.32 | $8.35 | $8.35 | 9,111 |
2024-09-18 | $8.56 | $8.63 | $8.46 | $8.63 | $8.63 | 10,416 |
2024-09-17 | $8.62 | $8.72 | $8.56 | $8.57 | $8.57 | 6,080 |
2024-09-16 | $8.70 | $8.79 | $8.65 | $8.70 | $8.70 | 5,722 |
2024-09-13 | $8.98 | $8.98 | $8.74 | $8.79 | $8.79 | 12,247 |
2024-09-12 | $9.08 | $9.08 | $8.98 | $8.99 | $8.99 | 5,212 |
2024-09-11 | $9.30 | $9.54 | $9.10 | $9.10 | $9.10 | 10,489 |
2024-09-10 | $9.25 | $9.28 | $9.11 | $9.11 | $9.11 | 6,271 |
2024-09-09 | $9.36 | $9.36 | $9.08 | $9.17 | $9.17 | 16,835 |
2024-09-06 | $9.13 | $9.45 | $9.12 | $9.45 | $9.45 | 10,857 |
2024-09-05 | $9.02 | $9.33 | $9.02 | $9.15 | $9.15 | 6,933 |
2024-09-04 | $8.96 | $9.07 | $8.96 | $9.03 | $9.03 | 5,708 |
2024-09-03 | $8.90 | $9.12 | $8.90 | $9.06 | $9.06 | 5,587 |
2024-08-30 | $8.82 | $8.88 | $8.67 | $8.67 | $8.67 | 1,878 |
2024-08-29 | $8.86 | $8.86 | $8.69 | $8.86 | $8.86 | 10,406 |
2024-08-28 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 842 |
2024-08-27 | $9.02 | $9.02 | $8.95 | $8.95 | $8.95 | 153 |
2024-08-26 | $8.91 | $8.97 | $8.90 | $8.97 | $8.97 | 5,958 |
2024-08-23 | $9.02 | $9.02 | $8.90 | $8.96 | $8.96 | 5,692 |
2024-08-22 | $9.06 | $9.14 | $9.06 | $9.14 | $9.14 | 2,189 |
2024-08-21 | $9.14 | $9.14 | $9.08 | $9.08 | $9.08 | 1,480 |
2024-08-20 | $9.22 | $9.22 | $9.19 | $9.19 | $9.19 | 609 |
2024-08-19 | $9.18 | $9.22 | $9.14 | $9.16 | $9.16 | 2,231 |
2024-08-16 | $9.30 | $9.30 | $9.22 | $9.22 | $9.22 | 340 |
2024-08-15 | $9.33 | $9.33 | $9.20 | $9.23 | $9.23 | 6,497 |
2024-08-14 | $9.50 | $9.52 | $9.45 | $9.45 | $9.45 | 1,743 |
2024-08-13 | $9.65 | $9.75 | $9.50 | $9.50 | $9.50 | 1,957 |
2024-08-12 | $9.75 | $9.75 | $9.63 | $9.72 | $9.72 | 4,819 |
2024-08-09 | $9.73 | $9.73 | $9.55 | $9.55 | $9.55 | 13,642 |
2024-08-08 | $9.82 | $9.82 | $9.64 | $9.64 | $9.64 | 6,216 |
2024-08-07 | $9.86 | $10.08 | $9.65 | $10.08 | $10.08 | 2,712 |
2024-08-06 | $9.86 | $9.97 | $9.77 | $9.97 | $9.97 | 3,660 |
2024-08-05 | $10.27 | $10.44 | $10.12 | $10.21 | $10.21 | 13,167 |
2024-08-02 | $9.58 | $10.02 | $9.58 | $9.86 | $9.86 | 4,612 |
2024-08-01 | $9.22 | $9.50 | $9.22 | $9.46 | $9.46 | 3,035 |
2024-07-31 | $9.17 | $9.18 | $8.95 | $9.18 | $9.18 | 4,920 |
2024-07-30 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 77 |
2024-07-29 | $9.37 | $9.37 | $9.34 | $9.37 | $9.37 | 2,153 |
2024-07-26 | $9.41 | $9.41 | $9.21 | $9.33 | $9.33 | 4,352 |
2024-07-25 | $9.59 | $9.66 | $9.35 | $9.66 | $9.66 | 5,845 |
2024-07-24 | $9.50 | $9.81 | $9.50 | $9.81 | $9.81 | 1,849 |
2024-07-23 | $9.33 | $9.39 | $9.33 | $9.39 | $9.39 | 718 |
2024-07-22 | $9.56 | $9.56 | $9.36 | $9.36 | $9.36 | 2,597 |
2024-07-19 | $9.50 | $9.61 | $9.49 | $9.61 | $9.61 | 4,769 |
2024-07-18 | $9.16 | $9.41 | $9.16 | $9.41 | $9.41 | 1,142 |
2024-07-17 | $9.11 | $9.27 | $9.11 | $9.27 | $9.27 | 2,688 |
2024-07-16 | $9.17 | $9.17 | $9.00 | $9.03 | $9.03 | 7,041 |
2024-07-15 | $9.48 | $9.52 | $9.48 | $9.52 | $9.52 | 1,387 |
2024-07-12 | $9.62 | $9.64 | $9.61 | $9.64 | $9.64 | 590 |
2024-07-11 | $9.78 | $9.78 | $9.71 | $9.73 | $9.73 | 3,918 |
2024-07-10 | $10.13 | $10.16 | $10.00 | $10.12 | $10.12 | 29,422 |
2024-07-09 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 2,435 |
2024-07-08 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 308 |
2024-07-05 | $10.13 | $10.13 | $10.09 | $10.09 | $10.09 | 419 |
2024-07-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 248 |
2024-07-02 | $10.20 | $10.20 | $10.08 | $10.09 | $10.09 | 3,678 |
2024-07-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 212 |
2024-06-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 31 |
2024-06-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 104 |
2024-06-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 28 |
2024-06-25 | $10.16 | $10.16 | $10.06 | $10.07 | $9.93 | 1,453 |
2024-06-24 | $9.73 | $9.88 | $9.73 | $9.87 | $9.74 | 2,889 |
2024-06-21 | $9.87 | $10.08 | $9.87 | $9.94 | $9.80 | 7,122 |
2024-06-20 | $9.87 | $9.96 | $9.86 | $9.91 | $9.78 | 1,929 |
2024-06-18 | $10.04 | $10.08 | $9.96 | $9.97 | $9.83 | 1,870 |
2024-06-17 | $10.33 | $10.33 | $10.00 | $10.02 | $10.02 | 8,975 |
2024-06-14 | $10.35 | $10.44 | $10.26 | $10.26 | $10.26 | 4,108 |
2024-06-13 | $10.16 | $10.21 | $10.01 | $10.03 | $10.03 | 7,387 |
2024-06-12 | $9.84 | $9.92 | $9.84 | $9.89 | $9.89 | 5,220 |
2024-06-11 | $10.13 | $10.15 | $10.10 | $10.10 | $10.10 | 1,887 |
2024-06-10 | $9.99 | $10.02 | $9.97 | $9.99 | $9.99 | 4,533 |
2024-06-07 | $9.92 | $10.01 | $9.92 | $10.01 | $10.01 | 1,842 |
2024-06-06 | $9.97 | $10.09 | $9.95 | $10.05 | $10.05 | 5,615 |
2024-06-05 | $10.09 | $10.13 | $9.90 | $9.90 | $9.90 | 3,131 |
2024-06-04 | $10.08 | $10.22 | $10.07 | $10.13 | $10.13 | 3,890 |
2024-06-03 | $9.98 | $10.22 | $9.98 | $10.09 | $10.09 | 6,606 |
2024-05-31 | $9.99 | $10.10 | $9.84 | $9.84 | $9.84 | 3,375 |
2024-05-30 | $10.13 | $10.13 | $10.06 | $10.06 | $10.06 | 9,909 |
2024-05-29 | $10.01 | $10.18 | $10.01 | $10.18 | $10.18 | 8,954 |
2024-05-28 | $9.74 | $9.96 | $9.74 | $9.93 | $9.93 | 8,146 |
2024-05-24 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 986 |
2024-05-23 | $9.66 | $9.80 | $9.65 | $9.77 | $9.77 | 3,154 |
2024-05-22 | $9.53 | $9.60 | $9.48 | $9.54 | $9.54 | 3,402 |
2024-05-21 | $9.52 | $9.56 | $9.52 | $9.53 | $9.53 | 1,556 |
2024-05-20 | $9.45 | $9.50 | $9.43 | $9.50 | $9.50 | 429 |
2024-05-17 | $9.59 | $9.59 | $9.53 | $9.53 | $9.53 | 1,175 |
2024-05-16 | $9.41 | $9.51 | $9.41 | $9.51 | $9.51 | 850 |
2024-05-15 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 93 |
2024-05-14 | $9.54 | $9.55 | $9.53 | $9.53 | $9.53 | 981 |
2024-05-13 | $9.40 | $9.54 | $9.40 | $9.54 | $9.54 | 539 |
2024-05-10 | $9.41 | $9.48 | $9.36 | $9.43 | $9.43 | 4,808 |
2024-05-09 | $9.57 | $9.57 | $9.46 | $9.47 | $9.47 | 3,592 |
2024-05-08 | $9.67 | $9.68 | $9.61 | $9.61 | $9.61 | 4,634 |
2024-05-07 | $9.66 | $9.66 | $9.56 | $9.63 | $9.63 | 2,903 |
2024-05-06 | $9.76 | $9.76 | $9.68 | $9.68 | $9.68 | 8,122 |
2024-05-03 | $9.87 | $9.95 | $9.83 | $9.86 | $9.86 | 6,085 |
2024-05-02 | $10.11 | $10.21 | $10.01 | $10.04 | $10.04 | 4,280 |
2024-05-01 | $10.06 | $10.16 | $9.90 | $10.11 | $10.11 | 5,446 |
2024-04-30 | $9.96 | $10.05 | $9.96 | $10.05 | $10.05 | 1,040 |
2024-04-29 | $9.79 | $9.81 | $9.76 | $9.76 | $9.76 | 1,265 |
2024-04-26 | $9.93 | $9.93 | $9.82 | $9.87 | $9.87 | 2,860 |
2024-04-25 | $10.11 | $10.21 | $9.91 | $9.92 | $9.92 | 3,785 |
2024-04-24 | $9.76 | $10.11 | $9.76 | $9.95 | $9.95 | 6,012 |
2024-04-23 | $10.05 | $10.05 | $9.82 | $9.82 | $9.82 | 1,586 |
2024-04-22 | $10.17 | $10.18 | $10.00 | $10.10 | $10.10 | 18,185 |
2024-04-19 | $10.04 | $10.26 | $10.03 | $10.23 | $10.23 | 6,103 |
2024-04-18 | $10.05 | $10.23 | $9.96 | $10.20 | $10.20 | 2,369 |
2024-04-17 | $10.03 | $10.21 | $10.03 | $10.10 | $10.10 | 6,608 |
2024-04-16 | $10.00 | $10.05 | $9.99 | $9.99 | $9.99 | 2,800 |
2024-04-15 | $9.60 | $10.00 | $9.55 | $9.95 | $9.95 | 28,755 |
2024-04-12 | $9.80 | $9.88 | $9.80 | $9.82 | $9.82 | 2,806 |
2024-04-11 | $9.70 | $9.75 | $9.55 | $9.59 | $9.59 | 1,324 |
2024-04-10 | $9.70 | $9.70 | $9.59 | $9.60 | $9.60 | 2,423 |
2024-04-09 | $9.53 | $9.54 | $9.47 | $9.47 | $9.47 | 2,381 |
2024-04-08 | $9.40 | $9.40 | $9.38 | $9.40 | $9.40 | 2,481 |
2024-04-05 | $9.46 | $9.46 | $9.36 | $9.36 | $9.36 | 5,162 |
2024-04-04 | $9.31 | $9.64 | $9.31 | $9.63 | $9.63 | 1,370 |
2024-04-03 | $9.54 | $9.54 | $9.44 | $9.47 | $9.47 | 5,832 |
2024-04-02 | $9.46 | $9.55 | $9.46 | $9.54 | $9.54 | 1,097 |
2024-04-01 | $9.44 | $9.44 | $9.36 | $9.43 | $9.43 | 880 |
2024-03-28 | $9.35 | $9.35 | $9.29 | $9.29 | $9.29 | 503 |
2024-03-27 | $9.45 | $9.45 | $9.32 | $9.32 | $9.32 | 228 |
2024-03-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 80 |
2024-03-25 | $9.44 | $9.56 | $9.39 | $9.56 | $9.56 | 2,064 |
2024-03-22 | $9.30 | $9.39 | $9.30 | $9.39 | $9.39 | 1,541 |
2024-03-21 | $9.40 | $9.40 | $9.32 | $9.35 | $9.35 | 1,035 |
2024-03-20 | $9.74 | $9.82 | $9.52 | $9.52 | $9.52 | 5,951 |
2024-03-19 | $9.95 | $9.95 | $9.86 | $9.86 | $9.75 | 386 |
2024-03-18 | $10.00 | $10.04 | $9.98 | $10.04 | $9.92 | 320 |
2024-03-15 | $10.10 | $10.10 | $10.05 | $10.07 | $9.96 | 288 |
2024-03-14 | $10.16 | $10.16 | $10.09 | $10.09 | $9.97 | 319 |
2024-03-13 | $9.95 | $9.99 | $9.95 | $9.98 | $9.87 | 682 |
2024-03-12 | $10.06 | $10.06 | $9.99 | $10.00 | $9.88 | 524 |
2024-03-11 | $10.21 | $10.21 | $10.09 | $10.10 | $9.99 | 1,867 |
2024-03-08 | $9.89 | $10.00 | $9.89 | $10.00 | $10.00 | 460 |
2024-03-07 | $9.93 | $9.99 | $9.93 | $9.94 | $9.94 | 2,325 |
2024-03-06 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 282 |
2024-03-05 | $10.05 | $10.24 | $10.05 | $10.21 | $10.21 | 2,322 |
2024-03-04 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 1,797 |
2024-03-01 | $10.16 | $10.18 | $10.10 | $10.10 | $10.10 | 7,956 |
2024-02-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 599 |
2024-02-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 432 |
2024-02-27 | $10.39 | $10.39 | $10.32 | $10.32 | $10.32 | 503 |
2024-02-26 | $10.27 | $10.33 | $10.27 | $10.33 | $10.33 | 1,632 |
2024-02-23 | $10.37 | $10.37 | $10.27 | $10.30 | $10.30 | 7,871 |
2024-02-22 | $10.23 | $10.54 | $10.23 | $10.39 | $10.39 | 5,052 |
2024-02-21 | $10.77 | $10.77 | $10.68 | $10.68 | $10.68 | 156 |
2024-02-20 | $10.71 | $10.78 | $10.71 | $10.77 | $10.77 | 4,597 |
2024-02-16 | $10.55 | $10.68 | $10.53 | $10.68 | $10.68 | 1,091 |
2024-02-15 | $10.66 | $10.69 | $10.56 | $10.56 | $10.56 | 3,460 |
2024-02-14 | $10.83 | $10.83 | $10.72 | $10.72 | $10.72 | 1,604 |
2024-02-13 | $11.05 | $11.22 | $11.05 | $11.08 | $11.08 | 1,493 |
2024-02-12 | $10.84 | $10.85 | $10.81 | $10.85 | $10.85 | 1,283 |
2024-02-09 | $10.95 | $10.95 | $10.87 | $10.87 | $10.87 | 1,849 |
2024-02-08 | $10.86 | $10.92 | $10.86 | $10.87 | $10.87 | 8,865 |
2024-02-07 | $10.90 | $10.90 | $10.87 | $10.90 | $10.90 | 8,384 |
2024-02-06 | $11.16 | $11.16 | $11.02 | $11.05 | $11.05 | 1,691 |
2024-02-05 | $11.30 | $11.37 | $11.16 | $11.22 | $11.22 | 9,174 |
2024-02-02 | $11.44 | $11.44 | $11.07 | $11.07 | $11.07 | 8,476 |
2024-02-01 | $11.90 | $11.90 | $11.27 | $11.27 | $11.27 | 3,767 |
2024-01-31 | $11.59 | $11.64 | $11.59 | $11.62 | $11.62 | 2,367 |
2024-01-30 | $11.52 | $11.52 | $11.13 | $11.37 | $11.37 | 2,558 |
2024-01-29 | $11.54 | $11.54 | $11.40 | $11.40 | $11.40 | 466 |
2024-01-26 | $11.49 | $11.56 | $11.49 | $11.52 | $11.52 | 3,996 |
2024-01-25 | $11.64 | $11.64 | $11.45 | $11.45 | $11.45 | 20,133 |
2024-01-24 | $11.53 | $11.70 | $11.50 | $11.69 | $11.69 | 4,877 |
2024-01-23 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 273 |
2024-01-22 | $11.51 | $11.57 | $11.46 | $11.53 | $11.53 | 5,201 |
2024-01-19 | $11.93 | $11.98 | $11.67 | $11.70 | $11.70 | 3,864 |
2024-01-18 | $11.99 | $12.03 | $11.82 | $11.83 | $11.83 | 6,783 |
2024-01-17 | $12.23 | $12.25 | $12.05 | $12.14 | $12.14 | 15,623 |
2024-01-16 | $11.92 | $12.06 | $11.91 | $11.99 | $11.99 | 22,053 |
2024-01-12 | $11.76 | $11.82 | $11.66 | $11.76 | $11.76 | 3,142 |
2024-01-11 | $11.83 | $11.92 | $11.74 | $11.74 | $11.74 | 1,896 |
2024-01-10 | $11.77 | $11.78 | $11.65 | $11.70 | $11.70 | 3,265 |
2024-01-09 | $11.84 | $11.96 | $11.76 | $11.76 | $11.76 | 5,200 |
2024-01-08 | $11.93 | $12.06 | $11.73 | $11.73 | $11.73 | 5,459 |
2024-01-05 | $11.98 | $11.98 | $11.79 | $11.87 | $11.87 | 1,963 |
2024-01-04 | $11.95 | $11.95 | $11.73 | $11.90 | $11.90 | 3,340 |
2024-01-03 | $11.74 | $11.95 | $11.74 | $11.95 | $11.95 | 8,398 |
2024-01-02 | $11.51 | $11.65 | $11.50 | $11.56 | $11.56 | 3,783 |
2023-12-29 | $11.28 | $11.43 | $11.28 | $11.34 | $11.34 | 2,987 |
2023-12-28 | $11.36 | $11.36 | $11.30 | $11.30 | $11.30 | 484 |
2023-12-27 | $11.28 | $11.34 | $11.27 | $11.32 | $11.32 | 4,013 |
2023-12-26 | $11.41 | $11.42 | $11.30 | $11.34 | $11.34 | 1,173 |
2023-12-22 | $11.47 | $11.49 | $11.42 | $11.49 | $11.49 | 1,849 |
2023-12-21 | $11.73 | $11.73 | $11.59 | $11.59 | $11.59 | 1,970 |
2023-12-20 | $11.60 | $11.80 | $11.45 | $11.80 | $11.80 | 11,974 |
2023-12-19 | $11.79 | $11.79 | $11.63 | $11.65 | $11.47 | 4,798 |
2023-12-18 | $11.83 | $11.83 | $11.76 | $11.79 | $11.61 | 1,973 |
2023-12-15 | $11.73 | $11.87 | $11.73 | $11.80 | $11.62 | 2,749 |
2023-12-14 | $11.87 | $11.87 | $11.70 | $11.78 | $11.59 | 7,154 |
2023-12-13 | $12.27 | $12.55 | $12.06 | $12.08 | $11.89 | 7,424 |
2023-12-12 | $12.45 | $12.45 | $12.35 | $12.35 | $12.16 | 513 |
2023-12-11 | $12.62 | $12.62 | $12.40 | $12.46 | $12.26 | 3,567 |
2023-12-08 | $12.62 | $12.69 | $12.58 | $12.68 | $12.49 | 4,563 |
2023-12-07 | $12.78 | $12.81 | $12.68 | $12.76 | $12.56 | 7,910 |
2023-12-06 | $12.63 | $12.80 | $12.63 | $12.78 | $12.59 | 3,951 |
2023-12-05 | $12.71 | $12.91 | $12.71 | $12.89 | $12.69 | 10,469 |
2023-12-04 | $12.74 | $12.79 | $12.67 | $12.67 | $12.47 | 3,083 |
2023-12-01 | $13.02 | $13.02 | $12.70 | $12.70 | $12.50 | 10,236 |
2023-11-30 | $13.29 | $13.30 | $13.12 | $13.12 | $12.92 | 2,866 |
2023-11-29 | $13.29 | $13.46 | $13.29 | $13.41 | $13.20 | 2,867 |
2023-11-28 | $13.33 | $13.49 | $13.26 | $13.48 | $13.27 | 16,557 |
2023-11-27 | $13.28 | $13.43 | $13.28 | $13.39 | $13.18 | 6,808 |
2023-11-24 | $13.25 | $13.27 | $13.25 | $13.27 | $13.07 | 1,469 |
2023-11-22 | $13.33 | $13.40 | $13.27 | $13.31 | $13.10 | 9,531 |
2023-11-21 | $13.53 | $13.53 | $13.32 | $13.36 | $13.15 | 23,665 |
2023-11-20 | $13.56 | $13.56 | $13.31 | $13.36 | $13.15 | 69,483 |
2023-11-17 | $13.45 | $13.54 | $13.45 | $13.45 | $13.24 | 6,735 |
2023-11-16 | $13.44 | $13.68 | $13.44 | $13.60 | $13.39 | 10,832 |
2023-11-15 | $13.67 | $13.67 | $13.45 | $13.62 | $13.41 | 14,614 |
2023-11-14 | $13.70 | $13.87 | $13.55 | $13.65 | $13.44 | 18,295 |
2023-11-13 | $14.17 | $14.34 | $14.17 | $14.26 | $14.04 | 30,819 |
2023-11-10 | $14.57 | $14.57 | $14.18 | $14.23 | $14.00 | 6,339 |
2023-11-09 | $14.50 | $14.65 | $14.40 | $14.63 | $14.40 | 8,116 |
2023-11-08 | $14.91 | $14.91 | $14.44 | $14.60 | $14.37 | 31,594 |
2023-11-07 | $14.81 | $14.84 | $14.57 | $14.64 | $14.41 | 3,515 |
2023-11-06 | $14.36 | $14.68 | $14.36 | $14.55 | $14.32 | 11,908 |
2023-11-03 | $14.50 | $14.50 | $14.31 | $14.47 | $14.25 | 5,678 |
2023-11-02 | $14.94 | $14.97 | $14.72 | $14.72 | $14.49 | 4,806 |
2023-11-01 | $15.52 | $15.55 | $14.57 | $15.32 | $15.08 | 2,813 |
2023-10-31 | $15.67 | $15.70 | $15.42 | $15.43 | $15.19 | 28,688 |
2023-10-30 | $15.92 | $15.93 | $15.52 | $15.64 | $15.39 | 49,788 |
2023-10-27 | $15.77 | $16.09 | $15.77 | $16.06 | $15.81 | 6,562 |
2023-10-26 | $15.46 | $15.75 | $15.41 | $15.75 | $15.50 | 6,205 |
2023-10-25 | $15.31 | $15.59 | $15.17 | $15.59 | $15.35 | 6,571 |
2023-10-24 | $15.14 | $15.32 | $15.04 | $15.18 | $14.94 | 4,768 |
2023-10-23 | $15.30 | $15.40 | $15.09 | $15.40 | $15.16 | 17,369 |
2023-10-20 | $14.87 | $15.26 | $14.87 | $15.25 | $15.02 | 5,193 |
2023-10-19 | $14.75 | $14.95 | $14.44 | $14.95 | $14.72 | 6,441 |
2023-10-18 | $14.41 | $14.71 | $14.41 | $14.67 | $14.45 | 10,253 |
2023-10-17 | $13.97 | $14.06 | $13.82 | $13.97 | $13.97 | 8,052 |
2023-10-16 | $14.23 | $14.23 | $13.92 | $14.07 | $14.07 | 3,499 |
2023-10-13 | $14.16 | $14.49 | $14.16 | $14.39 | $14.39 | 5,522 |
2023-10-12 | $14.05 | $14.32 | $14.00 | $14.13 | $14.13 | 2,095 |
2023-10-11 | $13.94 | $14.07 | $13.83 | $13.87 | $13.87 | 4,606 |
2023-10-10 | $13.98 | $14.08 | $13.89 | $14.06 | $14.06 | 13,275 |
2023-10-09 | $14.56 | $14.58 | $14.18 | $14.20 | $14.20 | 3,824 |
2023-10-06 | $15.27 | $15.27 | $14.48 | $14.65 | $14.65 | 11,469 |
2023-10-05 | $14.80 | $15.13 | $14.80 | $15.03 | $15.03 | 6,386 |
2023-10-04 | $15.03 | $15.17 | $14.82 | $14.84 | $14.84 | 18,713 |
2023-10-03 | $14.86 | $15.07 | $14.83 | $14.97 | $14.97 | 17,431 |
2023-10-02 | $14.59 | $14.85 | $14.59 | $14.75 | $14.75 | 4,215 |
2023-09-29 | $14.24 | $14.47 | $14.24 | $14.47 | $14.47 | 1,405 |
2023-09-28 | $14.34 | $14.38 | $14.13 | $14.30 | $14.30 | 4,419 |
2023-09-27 | $14.47 | $14.62 | $14.33 | $14.41 | $14.41 | 9,285 |
2023-09-26 | $14.46 | $14.62 | $14.46 | $14.62 | $14.62 | 4,460 |
2023-09-25 | $14.54 | $14.54 | $14.19 | $14.19 | $14.19 | 8,962 |
2023-09-22 | $14.28 | $14.31 | $14.16 | $14.30 | $14.30 | 4,409 |
2023-09-21 | $13.95 | $14.21 | $13.95 | $14.19 | $14.19 | 11,580 |
2023-09-20 | $13.85 | $13.85 | $13.40 | $13.74 | $13.74 | 9,917 |
2023-09-19 | $13.74 | $14.02 | $13.74 | $13.82 | $13.65 | 8,824 |
2023-09-18 | $13.61 | $13.76 | $13.55 | $13.68 | $13.52 | 11,720 |
2023-09-15 | $13.57 | $13.73 | $13.57 | $13.66 | $13.49 | 3,897 |
2023-09-14 | $13.70 | $13.70 | $13.55 | $13.58 | $13.42 | 7,011 |
2023-09-13 | $13.73 | $13.89 | $13.68 | $13.79 | $13.62 | 10,152 |
2023-09-12 | $13.55 | $13.65 | $13.55 | $13.64 | $13.48 | 2,542 |
2023-09-11 | $13.39 | $13.63 | $13.39 | $13.52 | $13.36 | 3,634 |
2023-09-08 | $13.34 | $13.58 | $13.34 | $13.51 | $13.35 | 9,754 |
2023-09-07 | $13.51 | $13.55 | $13.36 | $13.39 | $13.23 | 5,166 |
2023-09-06 | $13.19 | $13.39 | $13.11 | $13.30 | $13.14 | 12,412 |
2023-09-05 | $12.85 | $13.17 | $12.85 | $13.16 | $13.00 | 22,432 |
2023-09-01 | $12.78 | $12.85 | $12.74 | $12.74 | $12.58 | 1,061 |
2023-08-31 | $12.64 | $12.84 | $12.64 | $12.84 | $12.68 | 2,042 |
2023-08-30 | $12.77 | $12.81 | $12.65 | $12.74 | $12.58 | 9,803 |
2023-08-29 | $13.07 | $13.08 | $12.84 | $12.85 | $12.70 | 11,671 |
2023-08-28 | $13.00 | $13.14 | $12.94 | $13.08 | $12.92 | 17,066 |
2023-08-25 | $13.37 | $13.48 | $13.17 | $13.25 | $13.09 | 7,387 |
2023-08-24 | $13.21 | $13.45 | $13.11 | $13.45 | $13.28 | 4,782 |
2023-08-23 | $13.31 | $13.35 | $13.13 | $13.17 | $13.00 | 6,095 |
2023-08-22 | $13.29 | $13.43 | $13.29 | $13.40 | $13.24 | 3,836 |
2023-08-21 | $13.32 | $13.51 | $13.30 | $13.34 | $13.18 | 11,060 |
2023-08-18 | $13.41 | $13.41 | $13.21 | $13.32 | $13.16 | 8,839 |
2023-08-17 | $13.05 | $13.33 | $13.00 | $13.31 | $13.15 | 17,896 |
2023-08-16 | $12.81 | $13.10 | $12.80 | $13.10 | $12.94 | 5,765 |
2023-08-15 | $12.87 | $12.98 | $12.87 | $12.95 | $12.80 | 9,399 |
2023-08-14 | $12.75 | $12.75 | $12.63 | $12.65 | $12.50 | 6,598 |
2023-08-11 | $12.84 | $12.84 | $12.62 | $12.65 | $12.49 | 7,516 |
2023-08-10 | $12.48 | $12.66 | $12.48 | $12.66 | $12.51 | 1,789 |
2023-08-09 | $12.53 | $12.59 | $12.52 | $12.59 | $12.44 | 7,206 |
2023-08-08 | $12.67 | $12.78 | $12.51 | $12.57 | $12.42 | 11,935 |
2023-08-07 | $12.77 | $12.77 | $12.42 | $12.42 | $12.27 | 10,772 |
2023-08-04 | $12.58 | $12.78 | $12.45 | $12.78 | $12.78 | 5,535 |
2023-08-03 | $12.57 | $12.61 | $12.52 | $12.59 | $12.59 | 7,633 |
2023-08-02 | $12.28 | $12.46 | $12.20 | $12.44 | $12.44 | 30,924 |
2023-08-01 | $12.30 | $12.30 | $12.15 | $12.19 | $12.19 | 30,124 |
2023-07-31 | $12.27 | $12.33 | $12.24 | $12.25 | $12.25 | 13,785 |
2023-07-28 | $12.34 | $12.36 | $12.26 | $12.29 | $12.29 | 4,702 |
2023-07-27 | $12.35 | $12.50 | $12.32 | $12.46 | $12.46 | 9,344 |
2023-07-26 | $12.27 | $12.32 | $12.22 | $12.26 | $12.26 | 9,284 |
2023-07-25 | $12.51 | $12.60 | $12.36 | $12.42 | $12.42 | 52,867 |
2023-07-24 | $12.40 | $12.40 | $12.30 | $12.36 | $12.36 | 15,316 |
2023-07-21 | $12.41 | $12.41 | $12.29 | $12.39 | $12.39 | 6,515 |
2023-07-20 | $12.41 | $12.41 | $12.26 | $12.31 | $12.31 | 3,597 |
2023-07-19 | $12.38 | $12.50 | $12.34 | $12.39 | $12.39 | 8,507 |
2023-07-18 | $12.37 | $12.50 | $12.30 | $12.38 | $12.38 | 6,987 |
2023-07-17 | $12.56 | $12.56 | $12.45 | $12.51 | $12.51 | 31,042 |
2023-07-14 | $12.68 | $12.72 | $12.60 | $12.61 | $12.61 | 19,083 |
2023-07-13 | $12.53 | $12.60 | $12.49 | $12.54 | $12.54 | 9,285 |
2023-07-12 | $12.22 | $12.59 | $12.22 | $12.57 | $12.57 | 73,850 |
2023-07-11 | $12.83 | $12.83 | $12.47 | $12.50 | $12.50 | 10,539 |
2023-07-10 | $13.20 | $13.20 | $12.81 | $12.82 | $12.82 | 21,278 |
2023-07-07 | $13.31 | $13.31 | $12.93 | $13.16 | $13.16 | 3,574 |
2023-07-06 | $13.23 | $13.35 | $13.21 | $13.21 | $13.21 | 34,880 |
2023-07-05 | $13.09 | $13.09 | $12.94 | $13.03 | $13.03 | 9,470 |
2023-07-03 | $13.08 | $13.08 | $12.84 | $12.85 | $12.85 | 2,419 |
2023-06-30 | $13.14 | $13.14 | $12.82 | $12.87 | $12.87 | 32,526 |
2023-06-29 | $13.30 | $13.30 | $13.12 | $13.12 | $13.12 | 13,821 |
2023-06-28 | $13.35 | $13.42 | $13.29 | $13.36 | $13.36 | 29,596 |
2023-06-27 | $13.65 | $13.65 | $13.30 | $13.35 | $13.35 | 21,691 |
2023-06-26 | $13.87 | $13.87 | $13.58 | $13.65 | $13.65 | 22,489 |
2023-06-23 | $13.89 | $13.96 | $13.78 | $13.86 | $13.86 | 15,646 |
2023-06-22 | $13.59 | $13.71 | $13.59 | $13.67 | $13.67 | 9,206 |
2023-06-21 | $13.80 | $13.80 | $13.42 | $13.50 | $13.50 | 12,452 |
2023-06-20 | $13.62 | $13.79 | $13.62 | $13.75 | $13.62 | 21,155 |
2023-06-16 | $13.27 | $13.54 | $13.26 | $13.54 | $13.41 | 14,346 |
2023-06-15 | $13.79 | $13.79 | $13.43 | $13.50 | $13.37 | 15,153 |
2023-06-14 | $13.81 | $13.96 | $13.70 | $13.89 | $13.75 | 19,712 |
2023-06-13 | $13.97 | $14.02 | $13.79 | $13.83 | $13.70 | 22,931 |
2023-06-12 | $14.32 | $14.37 | $14.11 | $14.18 | $14.04 | 17,345 |
2023-06-09 | $14.25 | $14.48 | $14.19 | $14.34 | $14.20 | 29,020 |
2023-06-08 | $14.26 | $14.39 | $14.17 | $14.23 | $14.23 | 44,599 |
2023-06-07 | $14.57 | $14.73 | $14.27 | $14.29 | $14.29 | 27,402 |
2023-06-06 | $15.00 | $15.00 | $14.72 | $14.72 | $14.72 | 7,077 |
2023-06-05 | $14.58 | $14.95 | $14.19 | $14.89 | $14.89 | 42,640 |
2023-06-02 | $15.23 | $15.29 | $14.61 | $14.68 | $14.68 | 61,655 |
2023-06-01 | $16.00 | $16.04 | $15.54 | $15.64 | $15.64 | 20,042 |
2023-05-31 | $15.72 | $16.05 | $15.72 | $16.01 | $16.01 | 14,532 |
2023-05-30 | $15.46 | $15.69 | $15.46 | $15.58 | $15.58 | 15,041 |
2023-05-26 | $15.62 | $15.62 | $15.41 | $15.48 | $15.48 | 8,995 |
2023-05-25 | $15.89 | $16.01 | $15.66 | $15.77 | $15.77 | 36,000 |
2023-05-24 | $15.62 | $15.82 | $15.61 | $15.79 | $15.79 | 51,706 |
2023-05-23 | $15.26 | $15.41 | $15.13 | $15.41 | $15.41 | 17,326 |
2023-05-22 | $14.92 | $15.27 | $14.92 | $15.03 | $15.03 | 20,510 |
2023-05-19 | $14.78 | $15.18 | $14.78 | $15.03 | $15.03 | 10,982 |
2023-05-18 | $15.34 | $15.34 | $14.97 | $14.98 | $14.98 | 76,690 |
2023-05-17 | $15.40 | $15.47 | $15.06 | $15.16 | $15.16 | 13,906 |
2023-05-16 | $15.54 | $15.70 | $15.41 | $15.70 | $15.70 | 14,801 |
2023-05-15 | $15.28 | $15.51 | $15.20 | $15.30 | $15.30 | 8,895 |
2023-05-12 | $15.26 | $15.62 | $15.26 | $15.41 | $15.41 | 8,346 |
2023-05-11 | $15.44 | $15.51 | $15.39 | $15.46 | $15.46 | 41,313 |
2023-05-10 | $15.05 | $15.55 | $14.90 | $15.24 | $15.24 | 12,539 |
2023-05-09 | $15.25 | $15.27 | $15.10 | $15.13 | $15.13 | 6,099 |
2023-05-08 | $15.02 | $15.24 | $14.95 | $15.20 | $15.20 | 11,087 |
2023-05-05 | $15.17 | $15.23 | $15.00 | $15.08 | $15.08 | 29,075 |
2023-05-04 | $15.53 | $15.64 | $15.38 | $15.52 | $15.52 | 18,910 |
2023-05-03 | $14.85 | $15.19 | $14.80 | $15.19 | $15.19 | 12,824 |
2023-05-02 | $14.90 | $15.35 | $14.90 | $15.07 | $15.07 | 15,099 |
2023-05-01 | $14.94 | $14.94 | $14.67 | $14.75 | $14.75 | 15,372 |
2023-04-28 | $15.37 | $15.37 | $14.86 | $14.92 | $14.92 | 5,065 |
2023-04-27 | $15.60 | $15.70 | $15.20 | $15.20 | $15.20 | 8,891 |
2023-04-26 | $15.45 | $15.85 | $15.42 | $15.81 | $15.81 | 13,286 |
2023-04-25 | $14.74 | $15.23 | $14.74 | $15.21 | $15.21 | 11,225 |
2023-04-24 | $14.86 | $14.86 | $14.60 | $14.60 | $14.60 | 4,352 |
2023-04-21 | $14.73 | $14.83 | $14.64 | $14.73 | $14.73 | 8,040 |
2023-04-20 | $14.65 | $14.78 | $14.55 | $14.68 | $14.68 | 9,098 |
2023-04-19 | $14.71 | $14.71 | $14.54 | $14.62 | $14.62 | 7,768 |
2023-04-18 | $14.56 | $14.67 | $14.45 | $14.60 | $14.60 | 54,088 |
2023-04-17 | $14.89 | $14.89 | $14.70 | $14.70 | $14.70 | 5,778 |
2023-04-14 | $14.81 | $15.02 | $14.81 | $14.93 | $14.93 | 2,135 |
2023-04-13 | $15.27 | $15.27 | $14.90 | $14.90 | $14.90 | 2,932 |
2023-04-12 | $14.82 | $15.09 | $14.80 | $15.02 | $15.02 | 18,895 |
2023-04-11 | $15.08 | $15.15 | $14.95 | $15.11 | $15.11 | 8,567 |
2023-04-10 | $15.50 | $15.50 | $15.31 | $15.31 | $15.31 | 5,854 |
2023-04-06 | $15.61 | $15.62 | $15.47 | $15.54 | $15.54 | 7,467 |
2023-04-05 | $15.25 | $15.62 | $15.17 | $15.54 | $15.54 | 8,637 |
2023-04-04 | $14.46 | $15.21 | $14.46 | $15.12 | $15.12 | 11,119 |
2023-04-03 | $14.59 | $14.66 | $14.33 | $14.46 | $14.46 | 4,415 |
2023-03-31 | $14.78 | $14.78 | $14.50 | $14.51 | $14.51 | 8,554 |
2023-03-30 | $14.72 | $14.99 | $14.72 | $14.86 | $14.86 | 14,683 |
2023-03-29 | $15.06 | $15.12 | $14.94 | $14.94 | $14.94 | 6,750 |
2023-03-28 | $15.67 | $15.67 | $15.34 | $15.40 | $15.40 | 7,917 |
2023-03-27 | $15.58 | $15.70 | $15.39 | $15.55 | $15.55 | 7,648 |
2023-03-24 | $16.20 | $16.20 | $15.76 | $15.76 | $15.76 | 4,175 |
2023-03-23 | $15.69 | $15.88 | $15.42 | $15.88 | $15.88 | 1,123 |
2023-03-22 | $15.24 | $15.77 | $15.19 | $15.77 | $15.77 | 5,237 |
2023-03-21 | $15.31 | $15.39 | $15.31 | $15.32 | $15.25 | 1,025 |
2023-03-20 | $15.82 | $15.84 | $15.58 | $15.66 | $15.59 | 6,278 |
2023-03-17 | $15.50 | $16.11 | $15.50 | $16.10 | $16.03 | 7,733 |
2023-03-16 | $16.30 | $16.30 | $15.46 | $15.55 | $15.48 | 10,194 |
2023-03-15 | $16.01 | $16.34 | $16.00 | $16.02 | $15.95 | 11,666 |
2023-03-14 | $15.07 | $15.62 | $14.97 | $15.27 | $15.20 | 7,810 |
2023-03-13 | $15.88 | $15.88 | $15.43 | $15.69 | $15.62 | 11,652 |
2023-03-10 | $15.08 | $15.46 | $14.75 | $15.36 | $15.29 | 19,814 |
2023-03-09 | $14.15 | $14.70 | $14.07 | $14.70 | $14.63 | 11,051 |
2023-03-08 | $14.26 | $14.46 | $14.26 | $14.26 | $14.20 | 6,093 |
2023-03-07 | $14.18 | $14.34 | $14.18 | $14.33 | $14.27 | 8,721 |
2023-03-06 | $13.68 | $13.93 | $13.67 | $13.92 | $13.86 | 9,053 |
2023-03-03 | $14.03 | $14.12 | $13.73 | $13.73 | $13.73 | 17,066 |
2023-03-02 | $14.68 | $14.68 | $14.20 | $14.28 | $14.28 | 7,977 |
2023-03-01 | $14.72 | $14.73 | $14.47 | $14.47 | $14.47 | 2,011 |
2023-02-28 | $14.49 | $14.58 | $14.40 | $14.58 | $14.58 | 5,483 |
2023-02-27 | $14.31 | $14.62 | $14.22 | $14.51 | $14.51 | 25,450 |
2023-02-24 | $14.87 | $14.90 | $14.69 | $14.69 | $14.69 | 8,196 |
2023-02-23 | $14.39 | $14.78 | $14.39 | $14.47 | $14.47 | 6,299 |
2023-02-22 | $14.65 | $14.69 | $14.46 | $14.64 | $14.64 | 4,624 |
2023-02-21 | $14.16 | $14.58 | $14.16 | $14.54 | $14.54 | 20,259 |
2023-02-17 | $13.96 | $14.04 | $13.88 | $13.88 | $13.88 | 2,453 |
2023-02-16 | $13.86 | $14.16 | $13.72 | $13.91 | $13.91 | 6,211 |
2023-02-15 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 336 |
2023-02-14 | $13.80 | $14.13 | $13.80 | $13.94 | $13.94 | 12,609 |
2023-02-13 | $13.90 | $13.90 | $13.77 | $13.77 | $13.77 | 7,031 |
2023-02-10 | $14.15 | $14.15 | $14.00 | $14.00 | $14.00 | 5,076 |
2023-02-09 | $13.67 | $14.20 | $13.67 | $14.16 | $14.16 | 16,728 |
2023-02-08 | $13.79 | $13.99 | $13.79 | $13.91 | $13.91 | 24,037 |
2023-02-07 | $13.93 | $14.13 | $13.69 | $13.69 | $13.69 | 3,153 |
2023-02-06 | $13.94 | $13.94 | $13.82 | $13.86 | $13.86 | 3,235 |
2023-02-03 | $13.72 | $13.72 | $13.50 | $13.69 | $13.69 | 4,796 |
2023-02-02 | $13.70 | $13.70 | $13.29 | $13.48 | $13.48 | 8,320 |
2023-02-01 | $14.06 | $14.21 | $13.67 | $13.72 | $13.72 | 6,568 |
2023-01-31 | $14.52 | $14.52 | $14.12 | $14.12 | $14.12 | 1,357 |
2023-01-30 | $14.42 | $14.69 | $14.35 | $14.64 | $14.64 | 3,439 |
2023-01-27 | $14.39 | $14.39 | $14.26 | $14.34 | $14.34 | 5,647 |
2023-01-26 | $14.50 | $14.77 | $14.43 | $14.43 | $14.43 | 5,131 |
2023-01-25 | $14.80 | $14.97 | $14.59 | $14.59 | $14.59 | 6,427 |
2023-01-24 | $14.67 | $14.81 | $14.34 | $14.37 | $14.37 | 11,577 |
2023-01-23 | $14.65 | $14.91 | $14.43 | $14.51 | $14.51 | 7,406 |
2023-01-20 | $15.35 | $15.40 | $14.87 | $14.87 | $14.87 | 14,956 |
2023-01-19 | $15.17 | $15.44 | $14.94 | $15.39 | $15.39 | 39,477 |
2023-01-18 | $14.30 | $14.83 | $14.21 | $14.81 | $14.81 | 16,491 |
2023-01-17 | $14.30 | $14.34 | $14.16 | $14.34 | $14.34 | 2,167 |
2023-01-13 | $14.47 | $14.47 | $14.17 | $14.21 | $14.21 | 15,165 |
2023-01-12 | $14.38 | $14.41 | $14.12 | $14.23 | $14.23 | 15,987 |
2023-01-11 | $14.51 | $14.59 | $14.35 | $14.40 | $14.40 | 8,917 |
2023-01-10 | $14.79 | $14.98 | $14.69 | $14.70 | $14.70 | 9,595 |
2023-01-09 | $14.70 | $14.82 | $14.44 | $14.79 | $14.79 | 13,946 |
2023-01-06 | $15.43 | $15.43 | $14.71 | $14.78 | $14.78 | 42,041 |
2023-01-05 | $15.52 | $15.62 | $15.42 | $15.62 | $15.62 | 2,471 |
2023-01-04 | $15.14 | $15.38 | $15.10 | $15.22 | $15.22 | 12,777 |
2023-01-03 | $15.59 | $15.60 | $15.49 | $15.49 | $15.49 | 4,081 |
2022-12-30 | $15.45 | $15.70 | $15.45 | $15.61 | $15.61 | 1,797 |
2022-12-29 | $15.63 | $15.67 | $15.35 | $15.35 | $15.35 | 24,829 |
2022-12-28 | $15.66 | $15.95 | $15.47 | $15.86 | $15.86 | 12,467 |
2022-12-27 | $15.43 | $15.60 | $15.43 | $15.53 | $15.53 | 6,888 |
2022-12-23 | $15.93 | $15.93 | $15.57 | $15.65 | $15.65 | 18,987 |
2022-12-22 | $15.91 | $16.27 | $15.78 | $15.82 | $15.82 | 34,299 |
2022-12-21 | $15.60 | $15.68 | $15.37 | $15.40 | $15.40 | 59,411 |
2022-12-20 | $15.91 | $16.06 | $15.76 | $15.96 | $15.96 | 40,558 |
2022-12-19 | $15.72 | $16.16 | $15.70 | $16.01 | $16.01 | 23,226 |
2022-12-16 | $15.82 | $15.98 | $15.70 | $15.70 | $15.70 | 23,824 |
2022-12-15 | $15.21 | $15.59 | $15.09 | $15.46 | $15.46 | 26,188 |
2022-12-14 | $14.34 | $14.78 | $14.28 | $14.65 | $14.65 | 66,541 |
2022-12-13 | $13.76 | $14.73 | $13.63 | $14.52 | $14.52 | 16,012 |
2022-12-12 | $14.92 | $15.17 | $14.74 | $14.74 | $14.74 | 85,834 |
2022-12-09 | $14.99 | $15.20 | $14.93 | $15.20 | $15.20 | 19,292 |
2022-12-08 | $14.84 | $15.04 | $14.79 | $14.96 | $14.96 | 17,172 |
2022-12-07 | $15.49 | $15.49 | $14.94 | $15.13 | $15.13 | 27,910 |
2022-12-06 | $14.61 | $15.40 | $14.61 | $15.15 | $15.15 | 110,404 |
2022-12-05 | $14.62 | $14.81 | $14.52 | $14.77 | $14.77 | 24,470 |
2022-12-02 | $14.87 | $14.87 | $14.11 | $14.24 | $14.24 | 13,358 |
2022-12-01 | $14.25 | $14.58 | $14.12 | $14.31 | $14.31 | 26,320 |
2022-11-30 | $15.06 | $15.35 | $14.38 | $14.41 | $14.41 | 116,865 |
2022-11-29 | $14.97 | $15.15 | $14.90 | $14.98 | $14.98 | 24,786 |
2022-11-28 | $14.68 | $15.15 | $14.61 | $15.07 | $15.07 | 25,158 |
2022-11-25 | $14.62 | $14.62 | $14.48 | $14.54 | $14.54 | 4,166 |
2022-11-23 | $14.66 | $14.75 | $14.53 | $14.63 | $14.63 | 39,643 |
2022-11-22 | $14.86 | $14.90 | $14.75 | $14.75 | $14.75 | 12,148 |
2022-11-21 | $15.05 | $15.10 | $15.00 | $15.09 | $15.09 | 11,156 |
2022-11-18 | $15.16 | $15.20 | $15.01 | $15.11 | $15.11 | 3,023 |
2022-11-17 | $15.77 | $15.77 | $15.30 | $15.31 | $15.31 | 5,708 |
2022-11-16 | $15.15 | $15.18 | $14.97 | $15.14 | $15.14 | 7,556 |
2022-11-15 | $14.45 | $15.00 | $14.45 | $14.89 | $14.89 | 6,326 |
2022-11-14 | $14.92 | $15.11 | $14.81 | $15.11 | $15.11 | 4,647 |
2022-11-11 | $14.94 | $14.98 | $14.80 | $14.96 | $14.96 | 5,293 |
2022-11-10 | $15.77 | $15.77 | $15.00 | $15.00 | $15.00 | 12,652 |
2022-11-09 | $16.27 | $16.72 | $16.26 | $16.72 | $16.72 | 4,150 |
2022-11-08 | $16.42 | $16.53 | $15.92 | $16.16 | $16.16 | 9,674 |
2022-11-07 | $16.70 | $16.88 | $16.41 | $16.47 | $16.47 | 14,076 |
2022-11-04 | $16.88 | $17.09 | $16.86 | $16.93 | $16.93 | 4,347 |
2022-11-03 | $17.64 | $17.64 | $17.11 | $17.44 | $17.44 | 8,515 |
2022-11-02 | $16.73 | $17.31 | $16.26 | $17.30 | $17.30 | 8,497 |
2022-11-01 | $16.28 | $16.67 | $16.28 | $16.56 | $16.56 | 12,047 |
2022-10-31 | $16.46 | $16.50 | $16.32 | $16.48 | $16.48 | 70,272 |
2022-10-28 | $16.68 | $16.73 | $16.28 | $16.31 | $16.31 | 6,289 |
2022-10-27 | $17.31 | $17.31 | $16.92 | $17.11 | $17.11 | 641 |
2022-10-26 | $17.02 | $17.30 | $16.88 | $17.30 | $17.30 | 7,899 |
2022-10-25 | $17.66 | $17.66 | $17.38 | $17.38 | $17.38 | 5,450 |
2022-10-24 | $18.21 | $18.21 | $17.85 | $17.98 | $17.98 | 4,106 |
2022-10-21 | $19.22 | $19.34 | $18.34 | $18.40 | $18.40 | 5,169 |
2022-10-20 | $19.03 | $19.38 | $18.56 | $19.37 | $19.37 | 2,414 |
2022-10-19 | $18.65 | $18.79 | $18.50 | $18.79 | $18.79 | 2,277 |
2022-10-18 | $18.30 | $18.84 | $18.26 | $18.44 | $18.44 | 2,884 |
2022-10-17 | $20.17 | $20.17 | $19.17 | $19.17 | $19.17 | 6,082 |
2022-10-14 | $19.30 | $20.28 | $19.03 | $20.25 | $20.25 | 7,145 |
2022-10-13 | $21.89 | $21.89 | $19.25 | $19.30 | $19.30 | 7,891 |
2022-10-12 | $19.90 | $20.14 | $19.79 | $20.14 | $20.14 | 2,078 |
2022-10-11 | $20.21 | $20.21 | $19.41 | $19.83 | $19.83 | 2,833 |
2022-10-10 | $19.23 | $19.72 | $19.05 | $19.62 | $19.62 | 9,597 |
2022-10-07 | $19.56 | $19.80 | $19.53 | $19.68 | $19.68 | 3,151 |
2022-10-06 | $18.28 | $18.94 | $18.28 | $18.72 | $18.72 | 6,380 |
2022-10-05 | $19.25 | $19.25 | $18.36 | $18.36 | $18.36 | 3,523 |
2022-10-04 | $17.53 | $18.71 | $17.53 | $18.26 | $18.26 | 13,987 |
2022-10-03 | $20.33 | $20.35 | $19.43 | $19.67 | $19.67 | 11,641 |
2022-09-30 | $20.15 | $20.73 | $20.15 | $20.73 | $20.73 | 3,723 |
2022-09-29 | $20.38 | $20.56 | $20.38 | $20.43 | $20.43 | 1,034 |
2022-09-28 | $20.54 | $20.54 | $19.45 | $19.59 | $19.59 | 18,260 |
2022-09-27 | $20.03 | $20.97 | $19.88 | $20.69 | $20.69 | 15,670 |
2022-09-26 | $20.39 | $20.65 | $19.83 | $20.43 | $20.43 | 22,788 |
2022-09-23 | $19.80 | $20.36 | $19.80 | $20.08 | $20.08 | 17,003 |
2022-09-22 | $18.89 | $19.33 | $18.89 | $19.33 | $19.33 | 3,684 |
2022-09-21 | $18.20 | $18.70 | $17.68 | $18.68 | $18.68 | 5,344 |
2022-09-20 | $18.21 | $18.27 | $18.21 | $18.27 | $18.27 | 815 |
2022-09-19 | $18.13 | $18.16 | $17.76 | $17.76 | $17.76 | 99,088 |
2022-09-16 | $18.25 | $18.49 | $18.10 | $18.14 | $18.14 | 12,677 |
2022-09-15 | $17.33 | $17.69 | $17.33 | $17.49 | $17.49 | 12,774 |
2022-09-14 | $17.29 | $17.40 | $17.16 | $17.16 | $17.16 | 3,608 |
2022-09-13 | $16.53 | $17.00 | $16.48 | $17.00 | $17.00 | 3,987 |
2022-09-12 | $15.56 | $15.96 | $15.56 | $15.82 | $15.82 | 9,791 |
2022-09-09 | $16.24 | $16.24 | $16.01 | $16.04 | $16.04 | 3,411 |
2022-09-08 | $16.76 | $16.76 | $16.49 | $16.49 | $16.49 | 1,588 |
2022-09-07 | $17.40 | $17.40 | $16.59 | $16.66 | $16.66 | 12,276 |
2022-09-06 | $17.38 | $17.39 | $17.32 | $17.35 | $17.35 | 684 |
2022-09-02 | $16.86 | $17.48 | $16.47 | $17.37 | $17.37 | 14,441 |
2022-09-01 | $17.27 | $17.35 | $16.97 | $16.98 | $16.98 | 7,189 |
2022-08-31 | $16.72 | $16.90 | $16.50 | $16.90 | $16.90 | 5,917 |
2022-08-30 | $16.33 | $16.77 | $16.33 | $16.71 | $16.71 | 15,391 |
2022-08-29 | $16.31 | $16.38 | $16.14 | $16.25 | $16.25 | 2,748 |
2022-08-26 | $15.61 | $16.09 | $15.61 | $16.09 | $16.09 | 1,354 |
2022-08-25 | $15.52 | $15.52 | $15.08 | $15.08 | $15.08 | 1,779 |
2022-08-24 | $15.73 | $15.73 | $15.42 | $15.49 | $15.49 | 2,746 |
2022-08-23 | $15.47 | $15.61 | $15.36 | $15.59 | $15.59 | 1,425 |
2022-08-22 | $15.39 | $15.63 | $15.21 | $15.59 | $15.59 | 11,609 |
2022-08-19 | $14.90 | $15.04 | $14.89 | $14.97 | $14.97 | 12,785 |
2022-08-18 | $14.75 | $14.75 | $14.59 | $14.59 | $14.59 | 3,645 |
2022-08-17 | $14.90 | $14.90 | $14.55 | $14.69 | $14.69 | 2,877 |
2022-08-16 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 825 |
2022-08-15 | $14.70 | $14.70 | $14.50 | $14.50 | $14.50 | 798 |
2022-08-12 | $14.88 | $14.97 | $14.61 | $14.61 | $14.61 | 5,108 |
2022-08-11 | $15.02 | $15.08 | $14.75 | $15.08 | $15.08 | 4,607 |
2022-08-10 | $15.66 | $15.66 | $14.97 | $15.20 | $15.20 | 5,402 |
2022-08-09 | $15.88 | $15.98 | $15.88 | $15.98 | $15.98 | 649 |
2022-08-08 | $15.53 | $15.75 | $15.53 | $15.75 | $15.75 | 1,883 |
2022-08-05 | $15.90 | $15.94 | $15.80 | $15.80 | $15.80 | 3,245 |
2022-08-04 | $15.86 | $15.86 | $15.77 | $15.80 | $15.80 | 853 |
2022-08-03 | $15.94 | $15.94 | $15.73 | $15.75 | $15.75 | 3,128 |
2022-08-02 | $16.20 | $16.20 | $16.08 | $16.19 | $16.19 | 1,003 |
2022-08-01 | $15.98 | $15.98 | $15.86 | $15.91 | $15.91 | 1,092 |
2022-07-29 | $16.16 | $16.24 | $15.93 | $15.95 | $15.95 | 6,371 |
2022-07-28 | $17.08 | $17.23 | $16.53 | $16.53 | $16.53 | 6,227 |
2022-07-27 | $17.67 | $17.67 | $17.15 | $17.25 | $17.25 | 1,809 |
2022-07-26 | $18.03 | $18.07 | $17.96 | $18.03 | $18.03 | 799 |
2022-07-25 | $18.11 | $18.20 | $17.81 | $17.81 | $17.81 | 2,574 |
2022-07-22 | $17.68 | $17.97 | $17.68 | $17.94 | $17.94 | 2,932 |
2022-07-21 | $18.14 | $18.16 | $17.77 | $17.77 | $17.77 | 6,265 |
2022-07-20 | $18.22 | $18.53 | $18.17 | $18.17 | $18.17 | 6,743 |
2022-07-19 | $19.46 | $19.60 | $18.53 | $18.53 | $18.53 | 7,967 |
2022-07-18 | $19.38 | $19.99 | $19.37 | $19.99 | $19.99 | 3,277 |
2022-07-15 | $20.15 | $20.24 | $19.74 | $19.79 | $19.79 | 2,849 |
2022-07-14 | $21.03 | $21.05 | $20.43 | $20.45 | $20.45 | 8,730 |
2022-07-13 | $20.41 | $20.48 | $19.94 | $20.13 | $20.13 | 5,660 |
2022-07-12 | $19.77 | $19.84 | $19.46 | $19.84 | $19.84 | 4,437 |
2022-07-11 | $19.55 | $19.77 | $19.55 | $19.71 | $19.71 | 2,406 |
2022-07-08 | $19.37 | $19.63 | $19.24 | $19.32 | $19.32 | 6,808 |
2022-07-07 | $19.37 | $19.37 | $19.18 | $19.18 | $19.18 | 2,914 |
2022-07-06 | $19.71 | $20.03 | $19.68 | $19.68 | $19.68 | 2,093 |
2022-07-05 | $20.65 | $20.65 | $19.87 | $19.87 | $19.87 | 7,173 |
2022-07-01 | $19.98 | $20.13 | $19.49 | $19.49 | $19.49 | 6,654 |
2022-06-30 | $21.83 | $21.83 | $19.66 | $19.98 | $19.98 | 4,552 |
2022-06-29 | $20.13 | $20.24 | $19.84 | $19.84 | $19.84 | 2,348 |
2022-06-28 | $18.54 | $19.60 | $18.45 | $19.60 | $19.60 | 3,253 |
2022-06-27 | $18.69 | $18.97 | $18.69 | $18.97 | $18.97 | 12,408 |
2022-06-24 | $19.62 | $19.62 | $18.89 | $18.92 | $18.92 | 5,496 |
2022-06-23 | $20.44 | $20.86 | $20.35 | $20.42 | $20.42 | 10,536 |
2022-06-22 | $20.71 | $20.71 | $20.09 | $20.30 | $20.30 | 2,954 |
2022-06-21 | $18.79 | $20.38 | $18.79 | $20.22 | $20.22 | 9,045 |
2022-06-17 | $21.15 | $21.50 | $20.61 | $20.87 | $20.87 | 6,669 |
2022-06-16 | $20.39 | $21.17 | $20.39 | $21.15 | $21.15 | 23,219 |
2022-06-15 | $19.44 | $19.71 | $19.41 | $19.41 | $19.41 | 1,378 |
2022-06-14 | $19.58 | $20.05 | $19.46 | $19.92 | $19.92 | 2,734 |
2022-06-13 | $19.38 | $19.89 | $19.26 | $19.82 | $19.82 | 9,349 |
2022-06-10 | $18.14 | $18.50 | $18.14 | $18.46 | $18.46 | 6,788 |
2022-06-09 | $16.93 | $17.46 | $16.85 | $17.46 | $17.46 | 3,411 |
2022-06-08 | $16.26 | $16.79 | $16.26 | $16.76 | $16.76 | 5,529 |
2022-06-07 | $16.98 | $16.98 | $16.16 | $16.19 | $16.19 | 6,284 |
2022-06-06 | $16.42 | $16.62 | $16.42 | $16.57 | $16.57 | 9,112 |
2022-06-03 | $16.78 | $16.83 | $16.60 | $16.73 | $16.73 | 6,132 |
2022-06-02 | $17.21 | $17.21 | $16.54 | $16.54 | $16.54 | 10,920 |
2022-06-01 | $16.86 | $17.61 | $16.86 | $17.33 | $17.33 | 16,116 |
2022-05-31 | $17.38 | $17.38 | $17.01 | $17.10 | $17.10 | 2,726 |
2022-05-27 | $17.34 | $17.34 | $16.83 | $16.83 | $16.83 | 4,924 |
2022-05-26 | $17.91 | $17.91 | $17.60 | $17.66 | $17.66 | 2,190 |
2022-05-25 | $18.47 | $18.72 | $18.37 | $18.46 | $18.46 | 4,500 |
2022-05-24 | $19.19 | $19.34 | $18.73 | $18.73 | $18.73 | 28,705 |
2022-05-23 | $18.70 | $18.79 | $18.45 | $18.56 | $18.56 | 81,354 |
2022-05-20 | $18.95 | $19.89 | $18.95 | $19.16 | $19.16 | 6,340 |
2022-05-19 | $18.93 | $19.05 | $18.57 | $18.87 | $18.87 | 3,663 |
2022-05-18 | $18.30 | $18.79 | $18.30 | $18.77 | $18.77 | 2,507 |
2022-05-17 | $17.80 | $17.80 | $17.44 | $17.49 | $17.49 | 4,308 |
2022-05-16 | $18.45 | $18.45 | $18.06 | $18.31 | $18.31 | 14,100 |
2022-05-13 | $18.01 | $18.30 | $17.98 | $18.18 | $18.18 | 2,287 |
2022-05-12 | $19.42 | $19.45 | $18.71 | $18.88 | $18.88 | 4,167 |
2022-05-11 | $18.17 | $19.06 | $18.17 | $19.00 | $19.00 | 4,787 |
2022-05-10 | $17.43 | $18.83 | $17.43 | $18.49 | $18.49 | 3,979 |
2022-05-09 | $17.77 | $18.30 | $17.77 | $18.25 | $18.25 | 7,327 |
2022-05-06 | $17.48 | $17.80 | $17.38 | $17.38 | $17.38 | 2,980 |
2022-05-05 | $16.68 | $17.12 | $16.43 | $17.04 | $17.04 | 13,195 |
2022-05-04 | $16.98 | $16.99 | $15.97 | $15.97 | $15.97 | 4,923 |
2022-05-03 | $16.75 | $17.29 | $16.75 | $16.96 | $16.96 | 1,535 |
2022-05-02 | $17.74 | $17.82 | $16.98 | $17.22 | $17.22 | 15,704 |
2022-04-29 | $16.69 | $17.38 | $16.69 | $17.38 | $17.38 | 1,631 |
2022-04-28 | $16.44 | $17.11 | $16.31 | $16.41 | $16.41 | 2,577 |
2022-04-27 | $16.79 | $17.05 | $16.72 | $17.00 | $17.00 | 4,962 |
2022-04-26 | $16.46 | $17.16 | $16.46 | $17.14 | $17.14 | 4,008 |
2022-04-25 | $16.95 | $17.19 | $16.37 | $16.40 | $16.40 | 9,696 |
2022-04-22 | $15.93 | $16.61 | $15.93 | $16.60 | $16.60 | 7,363 |
2022-04-21 | $15.05 | $15.70 | $15.00 | $15.70 | $15.70 | 6,786 |
2022-04-20 | $15.20 | $15.31 | $15.09 | $15.30 | $15.30 | 1,880 |
2022-04-19 | $15.65 | $15.65 | $15.37 | $15.42 | $15.42 | 5,336 |
2022-04-18 | $15.87 | $16.17 | $15.87 | $16.10 | $16.10 | 2,815 |
2022-04-14 | $15.70 | $15.87 | $15.59 | $15.87 | $15.87 | 3,942 |
2022-04-13 | $15.90 | $15.91 | $15.70 | $15.70 | $15.70 | 5,455 |
2022-04-12 | $15.80 | $16.01 | $15.54 | $15.90 | $15.90 | 4,603 |
2022-04-11 | $16.11 | $16.11 | $15.62 | $15.87 | $15.87 | 6,368 |
2022-04-08 | $15.55 | $15.66 | $15.39 | $15.66 | $15.66 | 1,632 |
2022-04-07 | $15.56 | $15.83 | $15.33 | $15.46 | $15.46 | 3,149 |
2022-04-06 | $15.59 | $15.63 | $15.49 | $15.51 | $15.51 | 5,354 |
2022-04-05 | $14.95 | $15.28 | $14.95 | $15.26 | $15.26 | 4,292 |
2022-04-04 | $14.86 | $14.99 | $14.75 | $14.78 | $14.78 | 1,799 |
2022-04-01 | $14.94 | $15.04 | $14.88 | $14.88 | $14.88 | 1,618 |
2022-03-31 | $14.47 | $14.74 | $14.45 | $14.74 | $14.74 | 1,247 |
2022-03-30 | $14.28 | $14.48 | $14.28 | $14.39 | $14.39 | 925 |
2022-03-29 | $14.23 | $14.44 | $14.22 | $14.22 | $14.22 | 2,681 |
2022-03-28 | $14.70 | $14.86 | $14.68 | $14.68 | $14.68 | 5,360 |
2022-03-25 | $14.81 | $14.92 | $14.75 | $14.75 | $14.75 | 2,894 |
2022-03-24 | $14.97 | $14.97 | $14.85 | $14.87 | $14.87 | 1,279 |
2022-03-23 | $14.97 | $15.09 | $14.90 | $15.09 | $15.09 | 1,458 |
2022-03-22 | $14.71 | $14.77 | $14.69 | $14.74 | $14.74 | 1,927 |
2022-03-21 | $14.89 | $15.16 | $14.64 | $14.98 | $14.98 | 18,007 |
2022-03-18 | $15.20 | $15.31 | $14.89 | $14.89 | $14.89 | 2,589 |
2022-03-17 | $15.68 | $15.68 | $15.19 | $15.19 | $15.19 | 2,601 |
2022-03-16 | $15.67 | $15.91 | $15.62 | $15.62 | $15.62 | 3,519 |
2022-03-15 | $16.34 | $16.59 | $16.20 | $16.20 | $16.20 | 2,917 |
2022-03-14 | $16.51 | $16.96 | $16.42 | $16.80 | $16.80 | 5,965 |
2022-03-11 | $16.26 | $16.74 | $16.26 | $16.74 | $16.74 | 1,374 |
2022-03-10 | $16.74 | $16.75 | $16.48 | $16.48 | $16.48 | 1,710 |
2022-03-09 | $17.20 | $17.20 | $16.24 | $16.45 | $16.45 | 11,192 |
2022-03-08 | $16.72 | $17.20 | $16.39 | $17.20 | $17.20 | 6,521 |
2022-03-07 | $16.17 | $17.01 | $16.17 | $17.01 | $17.01 | 13,694 |
2022-03-04 | $16.30 | $16.30 | $16.13 | $16.13 | $16.13 | 1,597 |
2022-03-03 | $15.61 | $15.96 | $15.61 | $15.96 | $15.96 | 1,747 |
2022-03-02 | $16.86 | $16.86 | $15.63 | $15.83 | $15.83 | 5,192 |
2022-03-01 | $16.32 | $16.62 | $16.32 | $16.56 | $16.56 | 5,503 |
2022-02-28 | $16.24 | $16.29 | $15.97 | $15.97 | $15.97 | 6,082 |
2022-02-25 | $16.46 | $16.81 | $16.05 | $16.13 | $16.13 | 35,371 |
2022-02-24 | $18.00 | $18.43 | $17.04 | $17.04 | $17.04 | 11,339 |
2022-02-23 | $17.00 | $17.64 | $16.71 | $17.60 | $17.60 | 8,739 |
2022-02-22 | $17.00 | $17.02 | $16.58 | $16.95 | $16.95 | 6,414 |
2022-02-18 | $16.42 | $16.70 | $16.42 | $16.67 | $16.67 | 41,035 |
2022-02-17 | $16.09 | $16.36 | $16.01 | $16.32 | $16.32 | 4,860 |
2022-02-16 | $15.81 | $15.96 | $15.63 | $15.69 | $15.69 | 4,737 |
2022-02-15 | $15.79 | $15.80 | $15.75 | $15.79 | $15.79 | 4,007 |
2022-02-14 | $15.88 | $16.30 | $15.88 | $16.17 | $16.17 | 9,549 |
2022-02-11 | $15.53 | $16.06 | $15.53 | $16.06 | $16.06 | 2,158 |
2022-02-10 | $15.22 | $15.58 | $15.09 | $15.58 | $15.58 | 3,123 |
2022-02-09 | $15.06 | $15.13 | $15.00 | $15.01 | $15.01 | 12,821 |
2022-02-08 | $15.69 | $15.70 | $15.48 | $15.51 | $15.51 | 2,156 |
2022-02-07 | $15.71 | $15.88 | $15.59 | $15.86 | $15.86 | 95,149 |
2022-02-04 | $16.01 | $16.01 | $15.50 | $15.69 | $15.69 | 2,756 |
2022-02-03 | $15.13 | $15.51 | $15.13 | $15.51 | $15.51 | 3,255 |
2022-02-02 | $14.93 | $15.04 | $14.87 | $14.87 | $14.87 | 823 |
2022-02-01 | $14.93 | $14.96 | $14.66 | $14.68 | $14.68 | 3,427 |
2022-01-31 | $16.13 | $16.13 | $15.09 | $15.09 | $15.09 | 5,701 |
2022-01-28 | $16.44 | $16.44 | $15.62 | $15.62 | $15.62 | 1,842 |
2022-01-27 | $15.61 | $16.06 | $15.49 | $16.06 | $16.06 | 4,002 |
2022-01-26 | $15.08 | $15.95 | $15.08 | $15.84 | $15.84 | 6,013 |
2022-01-25 | $15.75 | $15.75 | $15.22 | $15.47 | $15.47 | 1,514 |
2022-01-24 | $15.82 | $16.25 | $15.08 | $15.08 | $15.08 | 10,391 |
2022-01-21 | $14.89 | $15.22 | $14.82 | $15.22 | $15.22 | 8,955 |
2022-01-20 | $14.21 | $14.82 | $14.11 | $14.82 | $14.82 | 16,706 |
2022-01-19 | $14.02 | $14.46 | $14.02 | $14.46 | $14.46 | 7,242 |
2022-01-18 | $14.10 | $14.28 | $14.09 | $14.23 | $14.23 | 5,879 |
2022-01-14 | $14.18 | $14.18 | $13.82 | $13.82 | $13.82 | 16,223 |
2022-01-13 | $13.53 | $13.65 | $13.52 | $13.65 | $13.65 | 3,827 |
2022-01-12 | $13.22 | $13.54 | $13.22 | $13.45 | $13.45 | 8,974 |
2022-01-11 | $13.72 | $13.72 | $13.49 | $13.52 | $13.52 | 2,050 |
2022-01-10 | $14.14 | $14.14 | $13.80 | $13.80 | $13.80 | 8,324 |
2022-01-07 | $13.47 | $13.48 | $13.29 | $13.48 | $13.48 | 1,462 |
2022-01-06 | $13.35 | $13.35 | $13.27 | $13.34 | $13.34 | 2,114 |
2022-01-05 | $13.08 | $13.34 | $12.94 | $13.34 | $13.34 | 4,870 |
2022-01-04 | $13.14 | $13.14 | $13.01 | $13.01 | $13.01 | 3,815 |
2022-01-03 | $13.26 | $13.43 | $13.26 | $13.36 | $13.36 | 87,765 |
2021-12-31 | $13.35 | $13.35 | $13.13 | $13.21 | $13.21 | 5,831 |
2021-12-30 | $13.20 | $13.26 | $13.15 | $13.26 | $13.26 | 8,609 |
2021-12-29 | $13.23 | $13.23 | $13.19 | $13.19 | $13.19 | 243 |
2021-12-28 | $13.25 | $13.30 | $13.21 | $13.26 | $13.26 | 4,415 |
2021-12-27 | $13.53 | $13.59 | $13.32 | $13.32 | $13.32 | 3,160 |
2021-12-23 | $13.67 | $13.67 | $13.60 | $13.63 | $13.63 | 25,849 |
2021-12-22 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 961 |
2021-12-21 | $14.44 | $14.44 | $14.09 | $14.09 | $14.09 | 1,032 |
2021-12-20 | $16.35 | $16.35 | $14.44 | $14.80 | $14.80 | 12,957 |
2021-12-17 | $14.16 | $14.22 | $13.97 | $14.17 | $14.17 | 131,322 |
2021-12-16 | $13.67 | $13.91 | $13.46 | $13.82 | $13.82 | 30,279 |
2021-12-15 | $14.45 | $14.45 | $13.88 | $13.88 | $13.88 | 40,297 |
2021-12-14 | $13.92 | $14.24 | $13.92 | $14.20 | $14.20 | 12,004 |
2021-12-13 | $13.80 | $13.91 | $13.80 | $13.90 | $13.90 | 81,649 |
2021-12-10 | $13.72 | $13.72 | $13.65 | $13.67 | $13.67 | 1,777 |
2021-12-09 | $13.70 | $13.75 | $13.70 | $13.75 | $13.75 | 771 |
2021-12-08 | $13.63 | $13.63 | $13.57 | $13.57 | $13.57 | 342 |
2021-12-07 | $13.90 | $13.90 | $13.52 | $13.71 | $13.71 | 2,301 |
2021-12-06 | $14.42 | $14.42 | $14.07 | $14.09 | $14.09 | 2,766 |
2021-12-03 | $14.55 | $14.68 | $14.52 | $14.52 | $14.52 | 1,094 |
2021-12-02 | $14.80 | $14.80 | $14.42 | $14.42 | $14.42 | 1,019 |
2021-12-01 | $14.66 | $15.12 | $14.66 | $15.12 | $15.12 | 1,606 |
2021-11-30 | $14.50 | $14.81 | $14.50 | $14.81 | $14.81 | 2,458 |
2021-11-29 | $13.69 | $14.30 | $13.69 | $14.08 | $14.08 | 6,847 |
2021-11-26 | $13.88 | $14.35 | $13.88 | $14.25 | $14.25 | 4,244 |
2021-11-24 | $13.62 | $13.68 | $13.57 | $13.60 | $13.60 | 3,917 |
2021-11-23 | $13.69 | $13.69 | $13.61 | $13.61 | $13.61 | 137 |
2021-11-22 | $13.44 | $13.60 | $13.33 | $13.60 | $13.60 | 6,043 |
2021-11-19 | $13.49 | $13.55 | $13.49 | $13.55 | $13.55 | 356 |
2021-11-18 | $13.37 | $13.40 | $13.37 | $13.40 | $13.40 | 100 |
2021-11-17 | $13.33 | $13.33 | $13.28 | $13.28 | $13.28 | 475 |
2021-11-16 | $13.03 | $13.10 | $13.00 | $13.10 | $13.10 | 430 |
2021-11-15 | $13.07 | $13.17 | $13.07 | $13.12 | $13.12 | 1,133 |
2021-11-12 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 4 |
2021-11-11 | $13.44 | $13.51 | $13.44 | $13.49 | $13.49 | 1,575 |
2021-11-10 | $13.45 | $13.45 | $13.43 | $13.43 | $13.43 | 221 |
2021-11-09 | $13.31 | $13.39 | $13.31 | $13.31 | $13.31 | 1,549 |
2021-11-08 | $13.22 | $13.26 | $13.21 | $13.22 | $13.22 | 3,776 |
2021-11-05 | $13.39 | $13.39 | $13.34 | $13.34 | $13.34 | 260 |
2021-11-04 | $13.52 | $13.56 | $13.51 | $13.51 | $13.51 | 458 |
2021-11-03 | $13.60 | $13.62 | $13.60 | $13.61 | $13.61 | 336 |
2021-11-02 | $13.57 | $13.62 | $13.57 | $13.62 | $13.62 | 10,267 |
2021-11-01 | $13.72 | $13.75 | $13.68 | $13.68 | $13.68 | 991 |
2021-10-29 | $13.76 | $13.78 | $13.76 | $13.77 | $13.77 | 284 |
2021-10-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 20 |
2021-10-27 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 79 |
2021-10-26 | $13.49 | $13.63 | $13.49 | $13.63 | $13.63 | 1,274 |
2021-10-25 | $13.60 | $13.60 | $13.49 | $13.49 | $13.49 | 296 |
2021-10-22 | $13.51 | $13.61 | $13.51 | $13.61 | $13.61 | 125 |
2021-10-21 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 957 |
2021-10-20 | $13.70 | $13.70 | $13.65 | $13.68 | $13.68 | 957 |
2021-10-19 | $13.75 | $13.75 | $13.73 | $13.73 | $13.73 | 568 |
2021-10-18 | $14.03 | $14.03 | $13.89 | $13.89 | $13.89 | 832 |
2021-10-15 | $14.06 | $14.06 | $13.90 | $13.95 | $13.95 | 1,204 |
2021-10-14 | $14.42 | $14.42 | $14.20 | $14.21 | $14.21 | 12,597 |
2021-10-13 | $15.06 | $15.06 | $14.83 | $14.83 | $14.83 | 1,271 |
2021-10-12 | $14.93 | $15.02 | $14.82 | $14.96 | $14.96 | 5,801 |
2021-10-11 | $14.78 | $14.90 | $14.58 | $14.90 | $14.90 | 1,480 |
2021-10-08 | $14.40 | $14.63 | $14.40 | $14.63 | $14.63 | 3,725 |
2021-10-07 | $14.42 | $14.54 | $14.41 | $14.54 | $14.54 | 1,653 |
2021-10-06 | $15.31 | $15.31 | $14.79 | $14.79 | $14.79 | 2,046 |
2021-10-05 | $15.51 | $15.51 | $14.78 | $14.91 | $14.91 | 2,399 |
2021-10-04 | $14.99 | $15.36 | $14.99 | $15.30 | $15.30 | 5,778 |
2021-10-01 | $15.34 | $15.48 | $14.98 | $14.98 | $14.98 | 849 |
2021-09-30 | $14.79 | $15.37 | $14.79 | $15.37 | $15.37 | 1,479 |
2021-09-29 | $14.83 | $14.95 | $14.83 | $14.95 | $14.95 | 975 |
2021-09-28 | $14.68 | $14.93 | $14.58 | $14.92 | $14.92 | 3,579 |
2021-09-27 | $14.50 | $14.50 | $14.32 | $14.44 | $14.44 | 1,563 |
2021-09-24 | $14.45 | $14.45 | $14.39 | $14.43 | $14.43 | 591 |
2021-09-23 | $14.67 | $14.67 | $14.32 | $14.47 | $14.47 | 153,628 |
2021-09-22 | $15.17 | $15.17 | $14.83 | $14.90 | $14.90 | 5,215 |
2021-09-21 | $15.13 | $15.18 | $15.09 | $15.18 | $15.18 | 76,743 |
2021-09-20 | $15.21 | $15.35 | $15.02 | $15.06 | $15.06 | 88,518 |
2021-09-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 497 |
2021-09-16 | $14.33 | $14.33 | $14.25 | $14.32 | $14.32 | 75,022 |
2021-09-15 | $14.21 | $14.21 | $14.18 | $14.18 | $14.18 | 646 |
2021-09-14 | $14.28 | $14.48 | $14.27 | $14.44 | $14.44 | 78,727 |
2021-09-13 | $14.20 | $14.29 | $14.18 | $14.18 | $14.18 | 1,696 |
2021-09-10 | $13.92 | $14.16 | $13.92 | $14.16 | $14.16 | 703 |
2021-09-09 | $14.04 | $14.04 | $14.01 | $14.01 | $14.01 | 675 |
2021-09-08 | $14.00 | $14.00 | $13.89 | $13.89 | $13.89 | 716 |
2021-09-07 | $13.77 | $13.86 | $13.77 | $13.86 | $13.86 | 1,040 |
2021-09-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 6 |
2021-09-02 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 82 |
2021-09-01 | $13.47 | $13.61 | $13.47 | $13.61 | $13.61 | 811 |
2021-08-31 | $13.48 | $13.52 | $13.48 | $13.52 | $13.52 | 885 |
2021-08-30 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 71 |
2021-08-27 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 207 |
2021-08-26 | $13.68 | $13.76 | $13.68 | $13.76 | $13.76 | 227 |
2021-08-25 | $13.65 | $13.68 | $13.55 | $13.61 | $13.61 | 4,616 |
2021-08-24 | $13.72 | $13.75 | $13.71 | $13.75 | $13.75 | 1,073 |
2021-08-23 | $13.78 | $13.90 | $13.78 | $13.85 | $13.85 | 2,032 |
2021-08-20 | $14.15 | $14.15 | $13.95 | $14.06 | $14.06 | 1,028 |
2021-08-19 | $14.40 | $14.40 | $14.19 | $14.25 | $14.25 | 1,314 |
2021-08-18 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 108 |
2021-08-17 | $14.02 | $14.02 | $13.85 | $13.85 | $13.85 | 3,074 |
2021-08-16 | $13.62 | $13.62 | $13.59 | $13.59 | $13.59 | 387 |
2021-08-13 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 112 |
2021-08-12 | $13.62 | $13.67 | $13.62 | $13.63 | $13.63 | 4,814 |
2021-08-11 | $13.71 | $13.71 | $13.61 | $13.61 | $13.61 | 2,163 |
2021-08-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 154 |
2021-08-09 | $14.03 | $14.09 | $14.03 | $14.06 | $14.06 | 472 |
2021-08-06 | $13.92 | $13.99 | $13.92 | $13.99 | $13.99 | 1,399 |
2021-08-05 | $14.25 | $14.25 | $14.11 | $14.11 | $14.11 | 206 |
2021-08-04 | $14.06 | $14.25 | $14.06 | $14.25 | $14.25 | 1,007 |
2021-08-03 | $14.43 | $14.43 | $14.01 | $14.01 | $14.01 | 347 |
2021-08-02 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 21 |
2021-07-30 | $14.10 | $14.10 | $14.07 | $14.07 | $14.07 | 409 |
2021-07-29 | $13.89 | $13.98 | $13.88 | $13.98 | $13.98 | 6,622 |
2021-07-28 | $13.96 | $14.06 | $13.96 | $14.06 | $14.06 | 261 |
2021-07-27 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 5 |
2021-07-26 | $13.94 | $13.95 | $13.93 | $13.93 | $13.93 | 1,301 |
2021-07-23 | $14.04 | $14.04 | $13.92 | $13.92 | $13.92 | 2,285 |
2021-07-22 | $14.11 | $14.14 | $14.09 | $14.14 | $14.14 | 12,718 |
2021-07-21 | $14.14 | $14.16 | $14.05 | $14.08 | $14.08 | 3,440 |
2021-07-20 | $14.91 | $14.91 | $14.33 | $14.34 | $14.34 | 5,857 |
2021-07-19 | $14.82 | $15.24 | $14.82 | $15.08 | $15.08 | 9,705 |
2021-07-16 | $14.21 | $14.51 | $14.21 | $14.51 | $14.51 | 5,574 |
2021-07-15 | $14.24 | $14.40 | $14.24 | $14.30 | $14.30 | 302 |
2021-07-14 | $14.27 | $14.29 | $14.23 | $14.29 | $14.29 | 1,719 |
2021-07-13 | $14.17 | $14.29 | $14.14 | $14.28 | $14.28 | 4,622 |
2021-07-12 | $14.35 | $14.35 | $14.08 | $14.08 | $14.08 | 1,945 |
2021-07-09 | $14.19 | $14.22 | $14.11 | $14.11 | $14.11 | 2,766 |
2021-07-08 | $14.70 | $14.74 | $14.54 | $14.59 | $14.59 | 5,230 |
2021-07-07 | $14.29 | $14.29 | $14.21 | $14.21 | $14.21 | 2,742 |
2021-07-06 | $14.63 | $14.74 | $14.51 | $14.51 | $14.51 | 3,083 |
2021-07-02 | $14.33 | $14.33 | $14.29 | $14.29 | $14.29 | 961 |
2021-07-01 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 175 |
2021-06-30 | $14.69 | $14.69 | $14.55 | $14.55 | $14.55 | 230 |
2021-06-29 | $14.66 | $14.70 | $14.64 | $14.70 | $14.70 | 2,429 |
2021-06-28 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 17 |
2021-06-25 | $14.57 | $14.59 | $14.57 | $14.59 | $14.59 | 4,851 |
2021-06-24 | $14.78 | $14.80 | $14.61 | $14.64 | $14.64 | 70,445 |
2021-06-23 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 189 |
2021-06-22 | $15.08 | $15.08 | $14.86 | $14.86 | $14.86 | 2,572 |
2021-06-21 | $15.16 | $15.16 | $14.96 | $14.97 | $14.97 | 2,846 |
2021-06-18 | $15.48 | $15.54 | $15.39 | $15.54 | $15.54 | 4,342 |
2021-06-17 | $14.90 | $15.43 | $14.90 | $15.20 | $15.20 | 25,836 |
2021-06-16 | $14.76 | $14.93 | $14.76 | $14.93 | $14.93 | 353 |
2021-06-15 | $14.75 | $14.75 | $14.62 | $14.65 | $14.65 | 7,903 |
2021-06-14 | $14.50 | $14.93 | $14.50 | $14.74 | $14.74 | 4,505 |
2021-06-11 | $14.70 | $14.72 | $14.66 | $14.66 | $14.66 | 84,301 |
2021-06-10 | $14.60 | $14.78 | $14.60 | $14.74 | $14.74 | 165,981 |
2021-06-09 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 352 |
2021-06-08 | $14.63 | $14.63 | $14.47 | $14.47 | $14.47 | 428 |
2021-06-07 | $14.20 | $14.58 | $14.20 | $14.58 | $14.58 | 437 |
2021-06-04 | $14.49 | $14.49 | $14.36 | $14.36 | $14.36 | 279 |
2021-06-03 | $14.68 | $14.69 | $14.48 | $14.53 | $14.53 | 6,226 |
2021-06-02 | $14.36 | $14.44 | $14.34 | $14.44 | $14.44 | 3,912 |
2021-06-01 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 232 |
2021-05-28 | $14.47 | $14.47 | $14.45 | $14.45 | $14.45 | 5,917 |
2021-05-27 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 128 |
2021-05-26 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 27 |
2021-05-25 | $14.99 | $15.30 | $14.37 | $14.82 | $14.82 | 5,775 |
2021-05-24 | $7.32 | $7.42 | $7.32 | $7.37 | $14.73 | 3,716 |
2021-05-21 | $7.42 | $7.49 | $7.42 | $7.49 | $14.98 | 552 |
2021-05-20 | $7.56 | $7.58 | $7.53 | $7.53 | $15.06 | 1,164 |
2021-05-19 | $7.76 | $7.84 | $7.65 | $7.65 | $15.30 | 776 |
2021-05-18 | $7.44 | $7.54 | $7.44 | $7.54 | $15.08 | 136 |
2021-05-17 | $7.25 | $7.38 | $7.25 | $7.36 | $14.72 | 4,733 |
2021-05-14 | $7.40 | $7.41 | $7.30 | $7.30 | $14.60 | 4,148 |
2021-05-13 | $7.52 | $7.60 | $7.49 | $7.50 | $15.00 | 2,177 |
2021-05-12 | $7.66 | $7.77 | $7.66 | $7.77 | $15.54 | 864 |
2021-05-11 | $7.57 | $7.57 | $7.36 | $7.39 | $14.78 | 2,621 |
2021-05-10 | $7.22 | $7.23 | $7.12 | $7.23 | $14.47 | 1,144 |
2021-05-07 | $7.28 | $7.28 | $7.17 | $7.17 | $14.34 | 3,591 |
2021-05-06 | $7.35 | $7.35 | $7.32 | $7.32 | $14.63 | 153 |
2021-05-05 | $7.36 | $7.41 | $7.36 | $7.41 | $14.82 | 119 |
2021-05-04 | $7.50 | $7.55 | $7.41 | $7.41 | $14.82 | 3,655 |
2021-05-03 | $7.42 | $7.42 | $7.42 | $7.42 | $14.83 | 21 |
2021-04-30 | $7.40 | $7.51 | $7.40 | $7.51 | $15.02 | 90 |
2021-04-29 | $7.43 | $7.43 | $7.37 | $7.37 | $14.73 | 100 |
2021-04-28 | $7.41 | $7.43 | $7.39 | $7.43 | $14.87 | 3,339 |
2021-04-27 | $7.44 | $7.46 | $7.41 | $7.41 | $14.81 | 1,670 |
2021-04-26 | $7.48 | $7.48 | $7.44 | $7.47 | $14.95 | 378 |
2021-04-23 | $7.64 | $7.64 | $7.46 | $7.47 | $14.95 | 1,024 |
2021-04-22 | $7.58 | $7.64 | $7.49 | $7.64 | $15.28 | 287 |
2021-04-21 | $7.82 | $7.82 | $7.59 | $7.59 | $15.18 | 964 |
2021-04-20 | $7.76 | $7.76 | $7.76 | $7.76 | $15.52 | 36 |
2021-04-19 | $7.51 | $7.66 | $7.51 | $7.64 | $15.27 | 676 |
2021-04-16 | $7.55 | $7.56 | $7.55 | $7.56 | $15.11 | 79 |
2021-04-15 | $7.63 | $7.66 | $7.60 | $7.60 | $15.19 | 589 |
2021-04-14 | $7.71 | $7.71 | $7.71 | $7.71 | $15.42 | 99 |
2021-04-13 | $7.67 | $7.67 | $7.67 | $7.67 | $15.34 | 87 |
2021-04-12 | $7.82 | $7.82 | $7.64 | $7.64 | $15.29 | 1,180 |
2021-04-09 | $7.80 | $7.80 | $7.72 | $7.72 | $15.43 | 225 |
2021-04-08 | $7.86 | $7.86 | $7.86 | $7.86 | $15.72 | 127 |
2021-04-07 | $7.98 | $7.98 | $7.98 | $7.98 | $15.97 | 23 |
2021-04-06 | $7.87 | $7.92 | $7.83 | $7.92 | $15.84 | 2,110 |
2021-04-05 | $7.79 | $7.97 | $7.79 | $7.88 | $15.76 | 3,278 |
2021-04-01 | $8.28 | $8.46 | $8.10 | $8.11 | $16.22 | 3,565 |
2021-03-31 | $8.20 | $8.21 | $8.14 | $8.21 | $16.41 | 1,036 |
2021-03-30 | $8.22 | $8.26 | $8.22 | $8.25 | $16.50 | 937 |
2021-03-29 | $8.37 | $8.37 | $8.22 | $8.26 | $16.53 | 1,881 |
2021-03-26 | $8.50 | $8.50 | $8.23 | $8.25 | $16.50 | 2,062 |
2021-03-25 | $8.93 | $8.93 | $8.54 | $8.54 | $17.09 | 1,469 |
2021-03-24 | $8.55 | $8.75 | $8.54 | $8.75 | $17.50 | 233 |
2021-03-23 | $8.65 | $8.87 | $8.65 | $8.82 | $17.64 | 1,060 |
2021-03-22 | $8.60 | $8.63 | $8.57 | $8.57 | $17.14 | 4,701 |
2021-03-19 | $8.63 | $8.65 | $8.50 | $8.56 | $17.12 | 13,032 |
2021-03-18 | $8.38 | $8.47 | $8.38 | $8.45 | $16.90 | 616 |
2021-03-17 | $8.54 | $8.54 | $8.35 | $8.35 | $16.70 | 407 |
2021-03-16 | $8.43 | $8.46 | $8.43 | $8.46 | $16.93 | 215 |
2021-03-15 | $8.36 | $8.45 | $8.29 | $8.29 | $16.58 | 1,512 |
2021-03-12 | $8.45 | $8.45 | $8.42 | $8.42 | $16.83 | 68 |
2021-03-11 | $8.52 | $8.56 | $8.51 | $8.56 | $17.13 | 823 |
2021-03-10 | $8.78 | $8.79 | $8.70 | $8.70 | $17.41 | 868 |
2021-03-09 | $8.82 | $8.90 | $8.75 | $8.90 | $17.80 | 1,383 |
2021-03-08 | $9.18 | $9.18 | $8.73 | $8.99 | $17.98 | 2,409 |
2021-03-05 | $9.39 | $9.60 | $9.08 | $9.12 | $18.24 | 7,843 |
2021-03-04 | $9.05 | $9.58 | $9.05 | $9.53 | $19.06 | 4,977 |
2021-03-03 | $9.02 | $9.09 | $9.02 | $9.09 | $18.18 | 724 |
2021-03-02 | $8.95 | $8.95 | $8.95 | $8.95 | $17.90 | 51 |
2021-03-01 | $9.08 | $9.08 | $8.90 | $8.90 | $17.79 | 236 |
2021-02-26 | $9.38 | $9.38 | $9.31 | $9.36 | $18.73 | 966 |
2021-02-25 | $9.04 | $9.31 | $9.04 | $9.31 | $18.61 | 3,925 |
2021-02-24 | $9.20 | $9.20 | $8.90 | $8.93 | $17.87 | 3,573 |
2021-02-23 | $9.45 | $9.50 | $9.15 | $9.24 | $18.48 | 1,391 |
2021-02-22 | $9.10 | $9.19 | $9.10 | $9.19 | $18.39 | 635 |
2021-02-19 | $9.08 | $9.13 | $9.08 | $9.13 | $18.26 | 877 |
2021-02-18 | $9.39 | $9.42 | $9.30 | $9.30 | $18.61 | 1,343 |
2021-02-17 | $9.31 | $9.31 | $9.21 | $9.21 | $18.41 | 372 |
2021-02-16 | $8.74 | $9.11 | $8.74 | $9.11 | $18.22 | 1,302 |
2021-02-12 | $9.22 | $9.23 | $9.11 | $9.11 | $18.22 | 2,163 |
2021-02-11 | $9.23 | $9.38 | $9.23 | $9.32 | $18.64 | 1,299 |
2021-02-10 | $9.20 | $9.37 | $9.20 | $9.37 | $18.73 | 363 |
2021-02-09 | $9.45 | $9.45 | $9.29 | $9.34 | $18.67 | 370 |
2021-02-08 | $9.50 | $9.51 | $9.39 | $9.39 | $18.77 | 2,107 |
2021-02-05 | $9.60 | $9.66 | $9.60 | $9.65 | $19.29 | 515 |
2021-02-04 | $9.78 | $9.78 | $9.75 | $9.75 | $19.50 | 652 |
2021-02-03 | $10.00 | $10.00 | $9.99 | $9.99 | $19.98 | 322 |
2021-02-02 | $10.14 | $10.14 | $9.98 | $10.03 | $20.06 | 1,358 |
2021-02-01 | $10.88 | $10.88 | $10.43 | $10.43 | $20.87 | 6,597 |
2021-01-29 | $10.25 | $10.87 | $10.25 | $10.87 | $21.74 | 2,902 |
2021-01-28 | $10.38 | $10.38 | $10.17 | $10.36 | $20.73 | 4,278 |
2021-01-27 | $10.54 | $10.85 | $10.54 | $10.73 | $21.46 | 4,304 |
2021-01-26 | $9.93 | $10.24 | $9.90 | $10.24 | $20.48 | 1,094 |
2021-01-25 | $9.97 | $10.05 | $9.97 | $10.05 | $20.10 | 337 |
2021-01-22 | $9.83 | $9.97 | $9.75 | $9.84 | $19.67 | 1,767 |
2021-01-21 | $9.64 | $9.77 | $9.64 | $9.77 | $19.54 | 264 |
2021-01-20 | $4.88 | $4.88 | $4.84 | $4.84 | $19.34 | 135 |
2021-01-19 | $4.84 | $4.92 | $4.82 | $4.90 | $19.60 | 262 |
2021-01-15 | $4.93 | $5.04 | $4.93 | $4.98 | $19.92 | 676 |
2021-01-14 | $4.79 | $4.86 | $4.79 | $4.86 | $19.45 | 658 |
2021-01-13 | $4.78 | $4.86 | $4.78 | $4.84 | $19.37 | 805 |
2021-01-12 | $4.81 | $4.82 | $4.78 | $4.78 | $19.14 | 520 |
2021-01-11 | $4.83 | $4.85 | $4.83 | $4.85 | $19.39 | 247 |
2021-01-08 | $4.85 | $4.90 | $4.82 | $4.82 | $19.28 | 532 |
2021-01-07 | $4.80 | $4.85 | $4.80 | $4.82 | $19.28 | 2,856 |
2021-01-06 | $4.98 | $4.98 | $4.85 | $4.92 | $19.69 | 1,207 |
2021-01-05 | $5.22 | $5.22 | $5.11 | $5.14 | $20.55 | 1,371 |
2021-01-04 | $5.08 | $5.29 | $5.08 | $5.25 | $21.00 | 514 |
2020-12-31 | $5.06 | $5.08 | $5.03 | $5.03 | $20.11 | 603 |
2020-12-30 | $5.17 | $5.17 | $5.06 | $5.09 | $20.35 | 506 |
2020-12-29 | $5.05 | $5.20 | $5.05 | $5.16 | $20.64 | 1,631 |
2020-12-28 | $4.96 | $5.08 | $4.96 | $5.07 | $20.28 | 1,077 |
2020-12-24 | $5.11 | $5.11 | $5.06 | $5.06 | $20.25 | 127 |
2020-12-23 | $5.06 | $5.08 | $5.06 | $5.08 | $20.32 | 139 |
2020-12-22 | $5.12 | $5.12 | $5.09 | $5.11 | $20.45 | 259 |
2020-12-21 | $5.27 | $5.27 | $5.07 | $5.09 | $20.38 | 1,653 |
2020-12-18 | $4.98 | $5.09 | $4.98 | $5.03 | $20.12 | 409 |
2020-12-17 | $4.99 | $5.07 | $4.99 | $5.06 | $20.22 | 5,670 |
2020-12-16 | $5.62 | $5.62 | $5.14 | $5.16 | $20.64 | 4,490 |
2020-12-15 | $5.22 | $5.23 | $5.15 | $5.15 | $20.59 | 158 |
2020-12-14 | $5.06 | $5.28 | $5.06 | $5.28 | $21.11 | 557 |
2020-12-11 | $5.27 | $5.27 | $5.20 | $5.20 | $20.80 | 314 |
2020-12-10 | $5.21 | $5.21 | $5.17 | $5.21 | $20.83 | 187 |
2020-12-09 | $5.08 | $5.20 | $5.08 | $5.15 | $20.58 | 416 |
2020-12-08 | $5.16 | $5.16 | $5.13 | $5.13 | $20.53 | 235 |
2020-12-07 | $5.17 | $5.18 | $5.17 | $5.18 | $20.71 | 236 |
2020-12-04 | $5.28 | $5.28 | $5.15 | $5.15 | $20.59 | 425 |
2020-12-03 | $5.25 | $5.30 | $5.22 | $5.30 | $21.20 | 1,000 |
2020-12-02 | $5.33 | $5.34 | $5.30 | $5.31 | $21.24 | 193 |
2020-12-01 | $5.19 | $5.27 | $5.15 | $5.27 | $21.07 | 1,471 |
2020-11-30 | $5.30 | $5.37 | $5.30 | $5.31 | $21.24 | 996 |
2020-11-27 | $5.20 | $5.24 | $5.20 | $5.23 | $20.92 | 204 |
2020-11-25 | $5.23 | $5.23 | $5.15 | $5.21 | $20.83 | 1,175 |
2020-11-24 | $5.30 | $5.30 | $5.16 | $5.18 | $20.72 | 1,967 |
2020-11-23 | $5.41 | $5.41 | $5.32 | $5.37 | $21.46 | 1,111 |
2020-11-20 | $5.46 | $5.53 | $5.46 | $5.52 | $22.08 | 1,268 |
2020-11-19 | $5.53 | $5.55 | $5.45 | $5.46 | $21.84 | 498 |
2020-11-18 | $5.36 | $5.49 | $5.36 | $5.49 | $21.96 | 938 |
2020-11-17 | $5.51 | $5.56 | $5.44 | $5.44 | $21.77 | 851 |
2020-11-16 | $5.49 | $5.58 | $5.42 | $5.42 | $21.68 | 1,800 |
2020-11-13 | $5.76 | $5.82 | $5.69 | $5.70 | $22.80 | 2,996 |
2020-11-12 | $5.91 | $5.91 | $5.91 | $5.91 | $23.62 | 68 |
2020-11-11 | $5.78 | $5.78 | $5.73 | $5.75 | $23.00 | 688 |
2020-11-10 | $5.88 | $5.88 | $5.71 | $5.73 | $22.92 | 813 |
2020-11-09 | $5.37 | $5.88 | $5.37 | $5.88 | $23.50 | 3,344 |
2020-11-06 | $6.20 | $6.21 | $6.13 | $6.13 | $24.51 | 874 |
2020-11-05 | $6.21 | $6.23 | $6.13 | $6.20 | $24.78 | 3,096 |
2020-11-04 | $6.44 | $6.50 | $6.29 | $6.50 | $26.00 | 1,351 |
2020-11-03 | $6.68 | $6.70 | $6.45 | $6.48 | $25.92 | 1,939 |
2020-11-02 | $7.08 | $7.08 | $6.85 | $6.87 | $27.47 | 6,266 |
2020-10-30 | $7.28 | $7.35 | $7.10 | $7.24 | $28.95 | 2,480 |
2020-10-29 | $7.30 | $7.36 | $6.93 | $7.09 | $28.35 | 10,126 |
2020-10-28 | $7.22 | $7.51 | $7.04 | $7.33 | $29.31 | 11,318 |
2020-10-27 | $6.74 | $6.96 | $6.74 | $6.91 | $27.64 | 7,400 |
2020-10-26 | $6.50 | $6.81 | $6.50 | $6.70 | $26.80 | 2,578 |
2020-10-23 | $6.38 | $6.43 | $6.35 | $6.35 | $25.40 | 2,375 |
2020-10-22 | $6.41 | $6.51 | $6.40 | $6.40 | $25.61 | 3,218 |
2020-10-21 | $6.40 | $6.41 | $6.40 | $6.41 | $25.64 | 131 |
2020-10-20 | $6.41 | $6.41 | $6.33 | $6.37 | $25.49 | 416 |
2020-10-19 | $6.23 | $6.49 | $6.23 | $6.48 | $25.93 | 531 |
2020-10-16 | $6.26 | $6.29 | $6.20 | $6.29 | $25.14 | 1,616 |
2020-10-15 | $6.56 | $6.63 | $6.36 | $6.36 | $25.43 | 6,288 |
2020-10-14 | $6.41 | $6.41 | $6.39 | $6.40 | $25.60 | 170 |
2020-10-13 | $6.39 | $6.43 | $6.39 | $6.41 | $25.65 | 574 |
2020-10-12 | $6.38 | $6.38 | $6.28 | $6.32 | $25.28 | 1,576 |
2020-10-09 | $6.44 | $6.44 | $6.35 | $6.42 | $25.67 | 560 |
2020-10-08 | $6.52 | $6.60 | $6.50 | $6.51 | $26.02 | 1,056 |
2020-10-07 | $6.62 | $6.71 | $6.61 | $6.61 | $26.42 | 1,277 |
2020-10-06 | $6.64 | $6.86 | $6.60 | $6.86 | $27.45 | 1,406 |
2020-10-05 | $6.80 | $6.80 | $6.70 | $6.73 | $26.93 | 1,304 |
2020-10-02 | $7.29 | $7.40 | $6.93 | $6.97 | $27.87 | 1,176 |
2020-10-01 | $6.90 | $7.10 | $6.90 | $7.08 | $28.34 | 681 |
2020-09-30 | $6.98 | $7.10 | $6.89 | $7.02 | $28.06 | 812 |
2020-09-29 | $7.00 | $7.05 | $6.92 | $7.01 | $28.05 | 2,958 |
2020-09-28 | $7.64 | $7.64 | $6.89 | $6.98 | $27.90 | 6,058 |
2020-09-25 | $7.52 | $7.54 | $7.18 | $7.25 | $28.98 | 7,791 |
2020-09-24 | $7.64 | $7.80 | $7.35 | $7.51 | $30.06 | 5,091 |
2020-09-23 | $7.13 | $7.50 | $7.13 | $7.50 | $29.98 | 2,942 |
2020-09-22 | $7.40 | $7.40 | $7.19 | $7.19 | $28.75 | 874 |
2020-09-21 | $7.33 | $7.57 | $7.24 | $7.37 | $29.49 | 8,016 |
2020-09-18 | $6.95 | $7.06 | $6.86 | $7.00 | $28.00 | 730 |
2020-09-17 | $7.02 | $7.02 | $6.86 | $6.87 | $27.47 | 1,525 |
2020-09-16 | $6.83 | $6.87 | $6.79 | $6.87 | $27.49 | 878 |
2020-09-15 | $6.96 | $6.96 | $6.96 | $6.96 | $27.83 | 10 |
2020-09-14 | $7.11 | $7.11 | $6.98 | $6.98 | $27.92 | 3,148 |
2020-09-11 | $7.31 | $7.33 | $7.18 | $7.24 | $28.96 | 440 |
2020-09-10 | $7.03 | $7.32 | $7.03 | $7.32 | $29.29 | 785 |
2020-09-09 | $7.27 | $7.27 | $7.04 | $7.11 | $28.43 | 1,000 |
2020-09-08 | $7.39 | $7.48 | $7.31 | $7.41 | $29.65 | 2,002 |
2020-09-04 | $6.93 | $7.28 | $6.93 | $7.11 | $28.45 | 1,414 |
2020-09-03 | $6.57 | $7.08 | $6.57 | $7.02 | $28.07 | 2,285 |
2020-09-02 | $6.80 | $6.82 | $6.59 | $6.61 | $26.43 | 905 |
2020-09-01 | $7.00 | $7.07 | $6.86 | $6.87 | $27.47 | 4,684 |
2020-08-31 | $6.95 | $7.01 | $6.95 | $7.00 | $27.98 | 1,457 |
2020-08-28 | $6.85 | $6.97 | $6.85 | $6.88 | $27.53 | 605 |
2020-08-27 | $6.99 | $7.04 | $6.85 | $6.99 | $27.95 | 4,516 |
2020-08-26 | $7.15 | $7.15 | $7.00 | $7.04 | $28.17 | 615 |
2020-08-25 | $7.14 | $7.15 | $7.06 | $7.06 | $28.24 | 281 |
2020-08-24 | $7.17 | $7.17 | $7.12 | $7.12 | $28.46 | 526 |
2020-08-21 | $7.32 | $7.37 | $7.28 | $7.30 | $29.22 | 593 |
2020-08-20 | $7.41 | $7.44 | $7.29 | $7.32 | $29.26 | 1,545 |
2020-08-19 | $7.17 | $7.29 | $7.17 | $7.28 | $29.12 | 361 |
2020-08-18 | $7.06 | $7.23 | $7.06 | $7.23 | $28.94 | 327 |
2020-08-17 | $7.11 | $7.16 | $7.09 | $7.14 | $28.55 | 1,599 |
2020-08-14 | $7.25 | $7.25 | $7.12 | $7.17 | $28.67 | 1,115 |
2020-08-13 | $7.23 | $7.23 | $7.11 | $7.17 | $28.68 | 196 |
2020-08-12 | $7.14 | $7.18 | $7.14 | $7.14 | $28.56 | 427 |
2020-08-11 | $7.08 | $7.23 | $7.03 | $7.22 | $28.88 | 5,919 |
2020-08-10 | $7.33 | $7.33 | $7.24 | $7.26 | $29.05 | 2,346 |
2020-08-07 | $7.56 | $7.58 | $7.44 | $7.44 | $29.76 | 653 |
2020-08-06 | $7.61 | $7.64 | $7.53 | $7.57 | $30.28 | 3,537 |
2020-08-05 | $7.84 | $7.84 | $7.62 | $7.62 | $30.48 | 1,693 |
2020-08-04 | $7.95 | $7.96 | $7.89 | $7.89 | $31.56 | 323 |
2020-08-03 | $7.90 | $8.06 | $7.81 | $7.91 | $31.64 | 16,012 |
2020-07-31 | $7.94 | $8.25 | $7.94 | $8.08 | $32.32 | 2,603 |
2020-07-30 | $8.48 | $8.48 | $8.01 | $8.03 | $32.12 | 3,815 |
2020-07-29 | $8.21 | $8.21 | $7.91 | $7.99 | $31.96 | 1,854 |
2020-07-28 | $8.18 | $8.29 | $8.11 | $8.22 | $32.88 | 1,377 |
2020-07-27 | $8.12 | $8.18 | $8.10 | $8.13 | $32.52 | 1,966 |
2020-07-24 | $8.13 | $8.33 | $8.07 | $8.21 | $32.85 | 7,053 |
2020-07-23 | $8.31 | $8.31 | $7.96 | $8.06 | $32.24 | 5,553 |
2020-07-22 | $8.06 | $8.06 | $8.01 | $8.01 | $32.04 | 147 |
2020-07-21 | $8.07 | $8.17 | $8.03 | $8.15 | $32.60 | 3,207 |
2020-07-20 | $8.28 | $8.42 | $8.27 | $8.32 | $33.28 | 1,526 |
2020-07-17 | $8.35 | $8.35 | $8.19 | $8.20 | $32.80 | 1,627 |
2020-07-16 | $8.38 | $8.48 | $8.34 | $8.36 | $33.44 | 1,353 |
2020-07-15 | $8.50 | $8.58 | $8.29 | $8.32 | $33.28 | 9,828 |
2020-07-14 | $9.23 | $9.23 | $8.71 | $8.73 | $34.92 | 3,700 |
2020-07-13 | $8.87 | $9.13 | $8.83 | $9.07 | $36.28 | 3,508 |
2020-07-10 | $9.17 | $9.17 | $9.01 | $9.01 | $36.04 | 1,463 |
2020-07-09 | $8.98 | $9.32 | $8.98 | $9.17 | $36.68 | 2,171 |
2020-07-08 | $8.97 | $9.03 | $8.86 | $8.86 | $35.44 | 1,753 |
2020-07-07 | $8.82 | $8.94 | $8.72 | $8.92 | $35.68 | 3,766 |
2020-07-06 | $8.60 | $8.73 | $8.55 | $8.64 | $34.56 | 3,701 |
2020-07-02 | $8.57 | $8.88 | $8.57 | $8.88 | $35.52 | 3,550 |
2020-07-01 | $9.00 | $9.01 | $8.77 | $9.01 | $36.04 | 5,690 |
2020-06-30 | $9.18 | $9.22 | $8.92 | $8.99 | $35.96 | 6,389 |
2020-06-29 | $9.51 | $9.58 | $9.21 | $9.21 | $36.84 | 3,513 |
2020-06-26 | $9.56 | $9.67 | $9.43 | $9.60 | $38.40 | 3,532 |
2020-06-25 | $9.75 | $9.79 | $9.35 | $9.36 | $37.44 | 4,397 |
2020-06-24 | $9.30 | $9.67 | $9.16 | $9.62 | $38.48 | 8,946 |
2020-06-23 | $8.85 | $9.06 | $8.84 | $8.94 | $35.76 | 1,953 |
2020-06-22 | $9.19 | $9.26 | $8.98 | $8.98 | $35.92 | 2,819 |
2020-06-19 | $8.71 | $9.09 | $8.71 | $9.08 | $36.32 | 2,816 |
2020-06-18 | $9.04 | $9.04 | $8.88 | $8.93 | $35.72 | 3,236 |
2020-06-17 | $8.76 | $8.88 | $8.74 | $8.87 | $35.48 | 14,734 |
2020-06-16 | $8.27 | $9.02 | $8.12 | $8.78 | $35.12 | 6,492 |
2020-06-15 | $9.89 | $9.89 | $9.13 | $9.23 | $36.92 | 6,445 |
2020-06-12 | $9.51 | $9.80 | $9.03 | $9.33 | $37.32 | 19,021 |
2020-06-11 | $9.31 | $9.88 | $9.11 | $9.80 | $39.20 | 11,931 |
2020-06-10 | $8.54 | $8.80 | $8.37 | $8.52 | $34.08 | 4,143 |
2020-06-09 | $8.09 | $8.28 | $8.09 | $8.24 | $32.96 | 5,607 |
2020-06-08 | $8.14 | $8.14 | $7.97 | $8.01 | $32.04 | 3,906 |
2020-06-05 | $8.12 | $8.24 | $7.91 | $8.19 | $32.76 | 10,427 |
2020-06-04 | $8.72 | $8.96 | $8.72 | $8.82 | $35.28 | 2,270 |
2020-06-03 | $9.20 | $9.44 | $8.68 | $8.68 | $34.72 | 17,801 |
2020-06-02 | $10.08 | $10.08 | $9.40 | $9.46 | $37.84 | 6,885 |
2020-06-01 | $9.85 | $9.85 | $9.57 | $9.57 | $38.28 | 3,963 |
2020-05-29 | $10.04 | $10.05 | $9.69 | $9.69 | $38.76 | 8,531 |
2020-05-28 | $9.62 | $9.79 | $9.44 | $9.75 | $39.00 | 9,018 |
2020-05-27 | $9.90 | $9.94 | $9.45 | $9.45 | $37.80 | 3,362 |
2020-05-26 | $10.74 | $10.74 | $10.00 | $10.16 | $40.64 | 12,369 |
2020-05-22 | $10.99 | $11.12 | $10.89 | $10.89 | $43.56 | 2,696 |
2020-05-21 | $10.87 | $10.91 | $10.83 | $10.84 | $43.36 | 2,839 |
2020-05-20 | $10.80 | $10.89 | $10.69 | $10.88 | $43.52 | 2,528 |
2020-05-19 | $11.00 | $11.24 | $10.88 | $11.24 | $44.96 | 2,468 |
2020-05-18 | $11.93 | $11.93 | $10.85 | $10.85 | $43.40 | 11,109 |
2020-05-15 | $12.80 | $12.89 | $12.37 | $12.37 | $49.48 | 6,253 |
2020-05-14 | $13.04 | $13.55 | $12.41 | $12.41 | $49.64 | 8,965 |
2020-05-13 | $12.50 | $12.98 | $12.32 | $12.80 | $51.20 | 6,852 |
2020-05-12 | $11.58 | $12.15 | $11.58 | $12.15 | $48.60 | 3,214 |
2020-05-11 | $11.59 | $11.70 | $11.45 | $11.52 | $46.08 | 1,185 |
2020-05-08 | $11.37 | $11.46 | $11.26 | $11.32 | $45.28 | 4,698 |
2020-05-07 | $11.68 | $11.80 | $11.49 | $11.78 | $47.12 | 2,014 |
2020-05-06 | $11.96 | $12.27 | $11.89 | $12.21 | $48.84 | 2,203 |
2020-05-05 | $12.00 | $12.03 | $11.76 | $12.03 | $48.12 | 2,289 |
2020-05-04 | $12.62 | $12.71 | $12.25 | $12.33 | $49.32 | 8,104 |
2020-05-01 | $11.95 | $12.27 | $11.94 | $12.12 | $48.48 | 33,854 |
2020-04-30 | $11.54 | $11.68 | $11.30 | $11.47 | $45.88 | 10,348 |
2020-04-29 | $11.18 | $11.37 | $10.91 | $11.02 | $44.08 | 11,921 |
2020-04-28 | $11.40 | $11.94 | $11.38 | $11.75 | $47.00 | 15,691 |
2020-04-27 | $12.70 | $12.75 | $11.93 | $12.07 | $48.28 | 6,376 |
2020-04-24 | $12.95 | $13.19 | $12.60 | $12.72 | $50.88 | 6,214 |
2020-04-23 | $12.80 | $13.09 | $12.59 | $13.02 | $52.08 | 59,062 |
2020-04-22 | $13.30 | $13.41 | $13.01 | $13.14 | $52.56 | 4,789 |
2020-04-21 | $13.26 | $13.84 | $13.26 | $13.72 | $54.88 | 3,199 |
2020-04-20 | $13.13 | $13.13 | $12.56 | $12.97 | $51.88 | 5,212 |
2020-04-17 | $12.80 | $12.88 | $12.30 | $12.40 | $49.60 | 4,076 |
2020-04-16 | $13.47 | $14.04 | $13.35 | $13.63 | $54.52 | 6,880 |
2020-04-15 | $13.66 | $14.07 | $13.25 | $13.50 | $54.00 | 31,008 |
2020-04-14 | $12.42 | $12.81 | $12.42 | $12.68 | $50.72 | 4,218 |
2020-04-13 | $12.84 | $13.55 | $12.84 | $13.19 | $52.76 | 14,018 |
2020-04-09 | $12.99 | $12.99 | $12.07 | $12.57 | $50.28 | 7,874 |
2020-04-08 | $13.81 | $13.93 | $12.88 | $12.99 | $51.96 | 3,015 |
2020-04-07 | $12.75 | $14.13 | $12.75 | $14.11 | $56.44 | 13,406 |
2020-04-06 | $15.50 | $15.50 | $13.95 | $13.95 | $55.80 | 12,055 |
2020-04-03 | $16.66 | $17.08 | $15.77 | $16.74 | $66.96 | 21,095 |
2020-04-02 | $16.76 | $17.20 | $15.55 | $16.12 | $64.48 | 14,408 |
2020-04-01 | $16.43 | $16.75 | $15.94 | $16.41 | $65.64 | 17,210 |
2020-03-31 | $14.62 | $15.36 | $14.50 | $15.08 | $60.32 | 4,096 |
2020-03-30 | $15.43 | $15.82 | $14.50 | $14.53 | $58.12 | 8,737 |
2020-03-27 | $15.53 | $15.53 | $14.55 | $15.37 | $61.48 | 8,556 |
2020-03-26 | $16.74 | $17.78 | $13.99 | $14.03 | $56.12 | 25,190 |
2020-03-25 | $18.04 | $18.19 | $15.24 | $17.34 | $69.36 | 23,092 |
2020-03-24 | $21.66 | $21.66 | $18.00 | $18.00 | $72.00 | 6,388 |
2020-03-23 | $21.55 | $24.61 | $21.55 | $23.16 | $92.64 | 11,147 |
2020-03-20 | $20.07 | $21.66 | $18.79 | $21.28 | $85.12 | 7,399 |
2020-03-19 | $20.86 | $21.47 | $18.90 | $19.86 | $79.44 | 7,217 |
2020-03-18 | $19.26 | $21.89 | $19.11 | $19.78 | $79.12 | 19,147 |
2020-03-17 | $18.00 | $20.00 | $17.30 | $18.13 | $72.52 | 14,230 |
2020-03-16 | $17.36 | $20.27 | $17.36 | $19.20 | $76.80 | 13,905 |
2020-03-13 | $17.73 | $18.13 | $15.76 | $15.78 | $63.12 | 22,373 |
2020-03-12 | $19.26 | $19.96 | $17.00 | $18.34 | $73.36 | 14,258 |
2020-03-11 | $14.96 | $15.85 | $14.50 | $15.53 | $62.12 | 18,271 |
2020-03-10 | $14.14 | $15.57 | $13.94 | $13.95 | $55.80 | 5,413 |
2020-03-09 | $16.12 | $16.12 | $14.08 | $15.38 | $61.52 | 17,247 |
2020-03-06 | $14.02 | $14.06 | $12.95 | $13.12 | $52.48 | 6,757 |
2020-03-05 | $12.59 | $12.91 | $12.30 | $12.89 | $51.56 | 3,682 |
2020-03-04 | $12.33 | $12.55 | $11.78 | $11.85 | $47.40 | 1,791 |
2020-03-03 | $12.06 | $12.88 | $11.49 | $12.79 | $51.16 | 4,275 |
2020-03-02 | $13.06 | $13.43 | $12.30 | $12.31 | $49.24 | 7,914 |
2020-02-28 | $13.81 | $13.99 | $13.23 | $13.29 | $53.16 | 6,249 |
2020-02-27 | $12.46 | $12.79 | $12.06 | $12.79 | $51.16 | 4,568 |
2020-02-26 | $11.78 | $12.04 | $11.40 | $12.00 | $48.00 | 4,859 |
2020-02-25 | $10.97 | $11.85 | $10.97 | $11.81 | $47.24 | 2,666 |
2020-02-24 | $10.96 | $11.00 | $10.83 | $10.97 | $43.88 | 3,801 |
2020-02-21 | $10.35 | $10.39 | $10.30 | $10.33 | $41.32 | 2,728 |
2020-02-20 | $10.37 | $10.37 | $10.19 | $10.19 | $40.76 | 788 |
2020-02-19 | $10.10 | $10.17 | $10.08 | $10.17 | $40.68 | 404 |
2020-02-18 | $10.57 | $10.57 | $10.18 | $10.23 | $40.92 | 1,278 |
2020-02-14 | $10.12 | $10.18 | $10.12 | $10.15 | $40.60 | 784 |
2020-02-13 | $10.10 | $10.15 | $10.10 | $10.15 | $40.60 | 256 |
2020-02-12 | $10.16 | $10.16 | $10.08 | $10.08 | $40.32 | 225 |
2020-02-11 | $10.10 | $10.25 | $10.10 | $10.25 | $41.00 | 368 |
2020-02-10 | $10.31 | $10.38 | $10.26 | $10.28 | $41.12 | 2,377 |
2020-02-07 | $10.40 | $10.45 | $10.30 | $10.39 | $41.56 | 2,284 |
2020-02-06 | $10.28 | $10.28 | $10.22 | $10.22 | $40.88 | 88 |
2020-02-05 | $10.25 | $10.41 | $10.25 | $10.29 | $41.15 | 826 |
2020-02-04 | $10.51 | $10.64 | $10.51 | $10.57 | $42.28 | 6,977 |
2020-02-03 | $11.75 | $11.75 | $10.85 | $10.94 | $43.76 | 1,137 |
2020-01-31 | $10.77 | $11.15 | $10.74 | $11.05 | $44.20 | 2,609 |
2020-01-30 | $10.77 | $10.81 | $10.56 | $10.56 | $42.22 | 705 |
2020-01-29 | $10.53 | $10.53 | $10.53 | $10.53 | $42.12 | 5 |
2020-01-28 | $10.57 | $10.57 | $10.57 | $10.57 | $42.28 | 36 |
2020-01-27 | $10.60 | $10.74 | $10.60 | $10.74 | $42.96 | 678 |
2020-01-24 | $10.33 | $10.42 | $10.33 | $10.42 | $41.68 | 57 |
2020-01-23 | $10.45 | $10.45 | $10.29 | $10.29 | $41.16 | 43 |
2020-01-22 | $10.35 | $10.46 | $10.35 | $10.46 | $41.84 | 69 |
2020-01-21 | $10.43 | $10.43 | $10.40 | $10.40 | $41.60 | 427 |
2020-01-17 | $10.22 | $10.26 | $10.22 | $10.26 | $41.04 | 130 |
2020-01-16 | $10.35 | $10.35 | $10.24 | $10.27 | $41.08 | 840 |
2020-01-15 | $10.43 | $10.56 | $10.43 | $10.52 | $42.08 | 510 |
2020-01-14 | $10.52 | $10.57 | $10.49 | $10.57 | $42.28 | 476 |
2020-01-13 | $10.55 | $10.63 | $10.52 | $10.52 | $42.08 | 274 |
2020-01-10 | $10.67 | $10.72 | $10.67 | $10.72 | $42.88 | 228 |
2020-01-09 | $10.57 | $10.62 | $10.57 | $10.62 | $42.48 | 99 |
2020-01-08 | $10.72 | $10.72 | $10.70 | $10.71 | $42.84 | 722 |
2020-01-07 | $10.72 | $10.79 | $10.72 | $10.77 | $43.08 | 531 |
2020-01-06 | $10.95 | $10.95 | $10.75 | $10.75 | $43.00 | 344 |
2020-01-03 | $10.81 | $10.83 | $10.74 | $10.74 | $42.96 | 210 |
2020-01-02 | $10.87 | $10.87 | $10.64 | $10.72 | $42.88 | 2,631 |
2019-12-31 | $11.00 | $11.04 | $10.95 | $10.95 | $43.80 | 599 |
2019-12-30 | $10.98 | $10.98 | $10.98 | $10.98 | $43.92 | 39 |
2019-12-27 | $10.82 | $10.88 | $10.80 | $10.88 | $43.52 | 521 |
2019-12-26 | $10.93 | $10.96 | $10.87 | $10.87 | $43.48 | 155 |
2019-12-24 | $10.89 | $10.90 | $10.89 | $10.90 | $43.60 | 203 |
2019-12-23 | $10.86 | $10.86 | $10.86 | $10.86 | $43.34 | 138 |
2019-12-20 | $10.97 | $11.00 | $10.94 | $10.96 | $43.74 | 1,288 |
2019-12-19 | $11.08 | $11.08 | $11.08 | $11.08 | $44.22 | 45 |
2019-12-18 | $11.12 | $11.16 | $11.12 | $11.16 | $44.53 | 876 |
2019-12-17 | $10.99 | $11.08 | $10.99 | $11.07 | $44.18 | 627 |
2019-12-16 | $10.94 | $11.05 | $10.94 | $11.03 | $44.02 | 842 |
2019-12-13 | $11.00 | $11.08 | $10.96 | $11.07 | $44.18 | 470 |
2019-12-12 | $11.00 | $11.14 | $11.00 | $11.06 | $44.14 | 2,115 |
2019-12-11 | $11.35 | $11.35 | $11.21 | $11.23 | $44.81 | 1,495 |
2019-12-10 | $11.49 | $11.49 | $11.34 | $11.40 | $45.49 | 454 |
2019-12-09 | $11.32 | $11.36 | $11.32 | $11.33 | $45.21 | 720 |
2019-12-06 | $11.25 | $11.25 | $11.19 | $11.23 | $44.81 | 1,951 |
2019-12-05 | $11.52 | $11.57 | $11.49 | $11.51 | $45.93 | 730 |
2019-12-04 | $11.49 | $11.49 | $11.33 | $11.47 | $45.77 | 1,301 |
2019-12-03 | $12.10 | $12.42 | $11.59 | $11.59 | $46.25 | 2,248 |
2019-12-02 | $11.00 | $11.34 | $11.00 | $11.34 | $45.25 | 1,673 |
2019-11-29 | $11.06 | $11.06 | $11.06 | $11.06 | $44.14 | 3 |
2019-11-27 | $10.96 | $11.00 | $10.91 | $10.92 | $43.58 | 759 |
2019-11-26 | $10.95 | $10.96 | $10.85 | $10.94 | $43.66 | 8,986 |
2019-11-25 | $11.11 | $11.11 | $11.06 | $11.07 | $44.18 | 233 |
2019-11-22 | $11.30 | $11.30 | $11.30 | $11.30 | $45.09 | 54 |
2019-11-21 | $11.21 | $11.34 | $11.19 | $11.34 | $45.25 | 1,570 |
2019-11-20 | $11.23 | $11.27 | $11.23 | $11.27 | $44.97 | 400 |
2019-11-19 | $11.09 | $11.16 | $11.09 | $11.14 | $44.45 | 337 |
2019-11-18 | $11.07 | $11.20 | $11.07 | $11.15 | $44.49 | 1,660 |
2019-11-15 | $11.04 | $11.16 | $11.04 | $11.11 | $44.34 | 787 |
2019-11-14 | $11.26 | $11.26 | $11.26 | $11.26 | $44.93 | 6 |
2019-11-13 | $11.40 | $11.42 | $11.32 | $11.32 | $45.17 | 177 |
2019-11-12 | $11.37 | $11.37 | $11.26 | $11.35 | $45.29 | 1,176 |
2019-11-11 | $11.46 | $11.50 | $11.33 | $11.37 | $45.37 | 963 |
2019-11-08 | $11.36 | $11.41 | $11.35 | $11.39 | $45.45 | 1,443 |
2019-11-07 | $11.50 | $11.50 | $11.29 | $11.47 | $45.77 | 3,809 |
2019-11-06 | $11.55 | $11.62 | $11.52 | $11.53 | $46.01 | 1,658 |
2019-11-05 | $11.45 | $11.54 | $11.45 | $11.49 | $45.85 | 4,121 |
2019-11-04 | $11.49 | $11.52 | $11.37 | $11.47 | $45.77 | 3,233 |
2019-11-01 | $12.10 | $12.10 | $11.68 | $11.68 | $46.61 | 266 |
2019-10-31 | $12.11 | $12.19 | $12.11 | $12.15 | $48.49 | 2,114 |
2019-10-30 | $11.99 | $12.02 | $11.86 | $11.86 | $47.33 | 651 |
2019-10-29 | $11.94 | $11.94 | $11.94 | $11.94 | $47.65 | 7 |
2019-10-28 | $11.93 | $12.01 | $11.88 | $12.01 | $47.93 | 761 |
2019-10-25 | $12.08 | $12.09 | $12.02 | $12.06 | $48.13 | 291 |
2019-10-24 | $12.18 | $12.18 | $12.18 | $12.18 | $48.60 | 22 |
2019-10-23 | $12.34 | $12.34 | $12.34 | $12.34 | $49.25 | 0 |
2019-10-22 | $12.35 | $12.35 | $12.31 | $12.35 | $49.28 | 350 |
2019-10-21 | $12.31 | $12.43 | $12.31 | $12.37 | $49.36 | 817 |
2019-10-18 | $12.45 | $12.47 | $12.45 | $12.47 | $49.76 | 50 |
2019-10-17 | $12.35 | $12.35 | $12.32 | $12.32 | $49.16 | 220 |
2019-10-16 | $12.43 | $12.43 | $12.43 | $12.43 | $49.60 | 13 |
2019-10-15 | $12.53 | $12.53 | $12.35 | $12.42 | $49.56 | 695 |
2019-10-14 | $12.60 | $12.60 | $12.60 | $12.60 | $50.28 | 2 |
2019-10-11 | $12.66 | $12.66 | $12.37 | $12.57 | $50.16 | 3,017 |
2019-10-10 | $13.08 | $13.14 | $13.04 | $13.04 | $52.04 | 150 |
2019-10-09 | $13.02 | $13.23 | $13.02 | $13.23 | $52.80 | 1,000 |
2019-10-08 | $13.36 | $13.50 | $13.36 | $13.50 | $53.87 | 671 |
2019-10-07 | $13.10 | $13.10 | $12.90 | $13.01 | $51.92 | 2,293 |
2019-10-04 | $13.13 | $13.13 | $12.91 | $12.91 | $51.52 | 352 |
2019-10-03 | $13.50 | $13.71 | $13.18 | $13.22 | $52.76 | 2,613 |
2019-10-02 | $13.22 | $13.53 | $13.22 | $13.42 | $53.55 | 5,443 |
2019-10-01 | $12.70 | $12.96 | $12.70 | $12.91 | $51.52 | 393 |
2019-09-30 | $12.41 | $12.42 | $12.36 | $12.37 | $49.36 | 485 |
2019-09-27 | $12.34 | $12.64 | $12.34 | $12.53 | $50.00 | 1,926 |
2019-09-26 | $12.39 | $12.48 | $12.31 | $12.33 | $49.20 | 239 |
2019-09-25 | $12.52 | $12.53 | $12.36 | $12.36 | $49.32 | 249 |
2019-09-24 | $12.25 | $12.68 | $12.25 | $12.61 | $50.17 | 1,146 |
2019-09-23 | $12.48 | $12.50 | $12.42 | $12.45 | $49.53 | 127 |
2019-09-20 | $12.29 | $12.43 | $12.23 | $12.43 | $49.45 | 496 |
2019-09-19 | $12.27 | $12.27 | $12.27 | $12.27 | $48.81 | 20 |
2019-09-18 | $12.12 | $12.30 | $12.12 | $12.18 | $48.46 | 401 |
2019-09-17 | $12.10 | $12.18 | $11.97 | $11.97 | $47.62 | 1,027 |
2019-09-16 | $12.10 | $12.10 | $12.07 | $12.08 | $48.06 | 1,189 |
2019-09-13 | $11.92 | $12.08 | $11.92 | $12.05 | $47.94 | 3,161 |
2019-09-12 | $12.29 | $12.29 | $12.02 | $12.13 | $48.26 | 3,037 |
2019-09-11 | $12.43 | $12.52 | $12.28 | $12.28 | $48.85 | 918 |
2019-09-10 | $12.50 | $12.50 | $12.49 | $12.49 | $49.69 | 28 |
2019-09-09 | $12.44 | $12.58 | $12.44 | $12.55 | $49.93 | 296 |
2019-09-06 | $12.40 | $12.48 | $12.40 | $12.48 | $49.65 | 460 |
2019-09-05 | $12.80 | $12.80 | $12.34 | $12.46 | $49.57 | 1,554 |
2019-09-04 | $13.01 | $13.03 | $12.91 | $12.93 | $51.44 | 1,662 |
2019-09-03 | $13.23 | $13.39 | $13.09 | $13.32 | $52.99 | 1,512 |
2019-08-30 | $12.83 | $12.91 | $12.83 | $12.91 | $51.36 | 1,464 |
2019-08-29 | $13.11 | $13.17 | $12.90 | $12.93 | $51.44 | 2,336 |
2019-08-28 | $13.79 | $13.84 | $13.42 | $13.44 | $53.47 | 2,520 |
2019-08-27 | $13.66 | $13.72 | $13.44 | $13.62 | $54.18 | 199 |
2019-08-26 | $13.52 | $13.87 | $13.49 | $13.65 | $54.30 | 2,040 |
2019-08-23 | $13.12 | $13.89 | $13.12 | $13.83 | $55.02 | 2,572 |
2019-08-22 | $13.00 | $13.30 | $13.00 | $13.08 | $52.04 | 469 |
2019-08-21 | $13.08 | $13.15 | $13.08 | $13.14 | $52.28 | 717 |
2019-08-20 | $13.24 | $13.31 | $13.24 | $13.31 | $52.95 | 40 |
2019-08-19 | $12.95 | $13.20 | $12.90 | $13.11 | $52.16 | 1,560 |
2019-08-16 | $13.56 | $13.64 | $13.40 | $13.40 | $53.29 | 1,546 |
2019-08-15 | $13.90 | $14.10 | $13.84 | $13.89 | $55.26 | 825 |
2019-08-14 | $13.81 | $13.96 | $13.56 | $13.92 | $55.38 | 2,356 |
2019-08-13 | $13.69 | $13.69 | $12.98 | $13.20 | $52.51 | 1,580 |
2019-08-12 | $13.43 | $13.52 | $13.41 | $13.52 | $53.79 | 1,050 |
2019-08-09 | $13.08 | $13.22 | $13.08 | $13.16 | $52.35 | 2,084 |
2019-08-08 | $13.13 | $13.18 | $12.92 | $12.95 | $51.52 | 1,642 |
2019-08-07 | $13.61 | $13.76 | $13.38 | $13.43 | $53.43 | 667 |
2019-08-06 | $13.53 | $13.69 | $13.42 | $13.43 | $53.43 | 2,054 |
2019-08-05 | $13.70 | $14.02 | $13.61 | $13.81 | $54.94 | 4,662 |
2019-08-02 | $13.17 | $13.32 | $12.96 | $13.16 | $52.35 | 2,553 |
2019-08-01 | $12.64 | $12.96 | $12.38 | $12.96 | $51.56 | 1,218 |
2019-07-31 | $12.32 | $12.64 | $12.20 | $12.56 | $49.97 | 4,193 |
2019-07-30 | $12.36 | $12.36 | $12.27 | $12.27 | $48.81 | 184 |
2019-07-29 | $12.16 | $12.30 | $12.16 | $12.30 | $48.93 | 417 |
2019-07-26 | $12.52 | $12.52 | $12.21 | $12.21 | $48.58 | 578 |
2019-07-25 | $12.30 | $12.41 | $12.27 | $12.33 | $49.05 | 1,099 |
2019-07-24 | $12.22 | $12.29 | $12.20 | $12.22 | $48.61 | 815 |
2019-07-23 | $12.34 | $12.34 | $12.33 | $12.33 | $49.05 | 304 |
2019-07-22 | $12.55 | $12.64 | $12.55 | $12.64 | $50.29 | 474 |
2019-07-19 | $12.58 | $12.63 | $12.50 | $12.62 | $50.21 | 346 |
2019-07-18 | $12.97 | $12.97 | $12.71 | $12.71 | $50.56 | 512 |
2019-07-17 | $12.50 | $12.74 | $12.50 | $12.74 | $50.68 | 912 |
2019-07-16 | $12.42 | $12.42 | $12.35 | $12.36 | $49.17 | 959 |
2019-07-15 | $12.40 | $12.48 | $12.40 | $12.47 | $49.61 | 1,277 |
2019-07-12 | $12.75 | $12.75 | $12.38 | $12.41 | $49.37 | 1,388 |
2019-07-11 | $12.87 | $12.87 | $12.75 | $12.75 | $50.72 | 974 |
2019-07-10 | $12.67 | $12.88 | $12.67 | $12.88 | $51.24 | 513 |
2019-07-09 | $12.92 | $12.92 | $12.81 | $12.81 | $50.96 | 2,232 |
2019-07-08 | $12.78 | $12.78 | $12.78 | $12.78 | $50.84 | 166 |
2019-07-05 | $12.52 | $12.66 | $12.52 | $12.57 | $50.01 | 428 |
2019-07-03 | $12.53 | $12.53 | $12.48 | $12.48 | $49.65 | 264 |
2019-07-02 | $12.64 | $12.64 | $12.64 | $12.64 | $50.29 | 79 |
2019-07-01 | $12.39 | $12.67 | $12.38 | $12.57 | $50.01 | 606 |
2019-06-28 | $12.82 | $12.82 | $12.70 | $12.71 | $50.56 | 893 |
2019-06-27 | $13.07 | $13.08 | $12.93 | $12.94 | $51.48 | 390 |
2019-06-26 | $13.22 | $13.22 | $13.02 | $13.10 | $52.12 | 468 |
2019-06-25 | $12.99 | $13.07 | $12.99 | $13.07 | $52.00 | 43 |
2019-06-24 | $12.73 | $12.97 | $12.73 | $12.97 | $51.34 | 1,048 |
2019-06-21 | $12.73 | $12.88 | $12.73 | $12.88 | $50.98 | 326 |
2019-06-20 | $12.79 | $12.87 | $12.71 | $12.71 | $50.29 | 1,417 |
2019-06-19 | $13.17 | $13.17 | $13.10 | $13.12 | $51.94 | 464 |
2019-06-18 | $13.18 | $13.25 | $13.10 | $13.16 | $52.09 | 1,311 |
2019-06-17 | $13.59 | $13.59 | $13.59 | $13.59 | $53.79 | 285 |
2019-06-14 | $13.55 | $13.57 | $13.45 | $13.46 | $53.28 | 650 |
2019-06-13 | $13.46 | $13.53 | $13.35 | $13.42 | $53.12 | 1,108 |
2019-06-12 | $13.55 | $13.57 | $13.48 | $13.52 | $53.52 | 446 |
2019-06-11 | $13.23 | $13.56 | $13.23 | $13.54 | $53.60 | 630 |
2019-06-10 | $13.43 | $13.43 | $13.02 | $13.28 | $52.57 | 3,729 |
2019-06-07 | $13.40 | $13.58 | $13.36 | $13.48 | $53.36 | 2,944 |
2019-06-06 | $13.86 | $13.92 | $13.63 | $13.68 | $54.15 | 2,525 |
2019-06-05 | $13.86 | $13.90 | $13.76 | $13.77 | $54.51 | 2,219 |
2019-06-04 | $14.37 | $14.50 | $14.06 | $14.06 | $55.67 | 1,085 |
2019-06-03 | $15.00 | $15.00 | $14.64 | $14.82 | $58.66 | 1,703 |
2019-05-31 | $14.79 | $14.88 | $14.70 | $14.84 | $58.74 | 985 |
2019-05-30 | $14.56 | $14.56 | $14.41 | $14.48 | $57.32 | 226 |
2019-05-29 | $14.60 | $14.76 | $14.53 | $14.61 | $57.83 | 1,620 |
2019-05-28 | $14.16 | $14.43 | $14.16 | $14.43 | $57.12 | 2,609 |
2019-05-24 | $14.16 | $14.31 | $14.16 | $14.25 | $56.41 | 263 |
2019-05-23 | $14.33 | $14.48 | $14.01 | $14.35 | $56.80 | 4,604 |
2019-05-22 | $13.74 | $13.90 | $13.69 | $13.84 | $54.78 | 4,899 |
2019-05-21 | $13.97 | $13.97 | $13.69 | $13.69 | $54.19 | 329 |
2019-05-20 | $14.08 | $14.17 | $14.08 | $14.10 | $55.81 | 537 |
2019-05-17 | $13.98 | $13.98 | $13.71 | $13.96 | $55.26 | 416 |
2019-05-16 | $13.66 | $13.68 | $13.53 | $13.68 | $54.15 | 542 |
2019-05-15 | $14.17 | $14.35 | $13.80 | $13.93 | $55.14 | 984 |
2019-05-14 | $14.26 | $14.26 | $14.00 | $14.00 | $55.42 | 632 |
2019-05-13 | $14.20 | $14.53 | $14.09 | $14.33 | $56.72 | 2,742 |
2019-05-10 | $13.76 | $14.00 | $13.50 | $13.59 | $53.79 | 1,017 |
2019-05-09 | $13.83 | $14.06 | $13.69 | $13.71 | $54.27 | 816 |
2019-05-08 | $13.60 | $13.65 | $13.50 | $13.65 | $54.03 | 490 |
2019-05-07 | $13.39 | $13.79 | $13.30 | $13.62 | $53.91 | 3,876 |
2019-05-06 | $13.28 | $13.28 | $13.10 | $13.14 | $52.01 | 632 |
2019-05-03 | $13.01 | $13.01 | $12.92 | $12.94 | $51.22 | 334 |
2019-05-02 | $13.18 | $13.37 | $13.13 | $13.29 | $52.61 | 552 |
2019-05-01 | $12.88 | $13.21 | $12.85 | $13.21 | $52.29 | 117 |
2019-04-30 | $13.07 | $13.07 | $12.99 | $12.99 | $51.42 | 139 |
2019-04-29 | $13.06 | $13.08 | $13.06 | $13.08 | $51.78 | 120 |
2019-04-26 | $13.26 | $13.38 | $13.08 | $13.31 | $52.69 | 1,960 |
2019-04-25 | $13.19 | $13.37 | $13.18 | $13.29 | $52.61 | 697 |
2019-04-24 | $12.73 | $12.92 | $12.72 | $12.86 | $50.91 | 294 |
2019-04-23 | $13.01 | $13.01 | $12.81 | $12.88 | $50.98 | 885 |
2019-04-22 | $13.15 | $13.16 | $13.15 | $13.15 | $52.05 | 75 |
2019-04-18 | $13.10 | $13.10 | $12.98 | $13.07 | $51.74 | 702 |
2019-04-17 | $13.07 | $13.24 | $13.07 | $13.24 | $52.41 | 176 |
2019-04-16 | $13.28 | $13.30 | $13.22 | $13.30 | $52.65 | 225 |
2019-04-15 | $13.19 | $13.37 | $13.19 | $13.37 | $52.92 | 751 |
2019-04-12 | $13.30 | $13.34 | $13.14 | $13.16 | $52.09 | 10,895 |
2019-04-11 | $13.71 | $13.71 | $13.56 | $13.56 | $53.68 | 949 |
2019-04-10 | $13.90 | $13.90 | $13.72 | $13.77 | $54.51 | 1,047 |
2019-04-09 | $13.65 | $13.79 | $13.65 | $13.79 | $54.59 | 627 |
2019-04-08 | $13.38 | $13.66 | $13.38 | $13.45 | $53.24 | 886 |
2019-04-05 | $13.40 | $13.40 | $13.35 | $13.35 | $52.84 | 425 |
2019-04-04 | $13.74 | $13.74 | $13.45 | $13.49 | $53.40 | 1,160 |
2019-04-03 | $13.51 | $13.59 | $13.49 | $13.58 | $53.76 | 975 |
2019-04-02 | $13.56 | $13.65 | $13.56 | $13.57 | $53.72 | 1,491 |
2019-04-01 | $13.64 | $13.75 | $13.51 | $13.67 | $54.11 | 15,206 |
2019-03-29 | $14.01 | $14.09 | $14.01 | $14.05 | $55.62 | 554 |
2019-03-28 | $14.37 | $14.37 | $14.28 | $14.28 | $56.53 | 111 |
2019-03-27 | $14.49 | $14.76 | $14.49 | $14.58 | $57.71 | 718 |
2019-03-26 | $14.58 | $14.65 | $14.53 | $14.54 | $57.56 | 596 |
2019-03-25 | $14.86 | $14.96 | $14.72 | $14.72 | $58.27 | 10,045 |
2019-03-22 | $14.50 | $14.86 | $14.50 | $14.86 | $58.82 | 1,819 |
2019-03-21 | $14.39 | $14.39 | $14.09 | $14.20 | $56.21 | 920 |
2019-03-20 | $14.47 | $14.69 | $14.28 | $14.52 | $57.48 | 1,909 |
2019-03-19 | $14.15 | $14.45 | $14.15 | $14.45 | $57.07 | 1,760 |
2019-03-18 | $14.42 | $14.49 | $14.26 | $14.27 | $56.36 | 1,645 |
2019-03-15 | $14.38 | $14.56 | $14.34 | $14.52 | $57.35 | 1,049 |
2019-03-14 | $14.52 | $14.52 | $14.38 | $14.38 | $56.79 | 10,637 |
2019-03-13 | $14.44 | $14.60 | $14.40 | $14.44 | $57.03 | 1,389 |
2019-03-12 | $14.59 | $14.66 | $14.59 | $14.65 | $57.86 | 1,803 |
2019-03-11 | $15.21 | $15.21 | $14.58 | $14.58 | $57.58 | 2,783 |
2019-03-08 | $15.07 | $15.13 | $14.81 | $14.81 | $58.49 | 3,591 |
2019-03-07 | $14.74 | $14.97 | $14.74 | $14.82 | $58.53 | 2,231 |
2019-03-06 | $14.19 | $14.61 | $14.19 | $14.56 | $57.50 | 1,588 |
2019-03-05 | $14.15 | $14.35 | $14.15 | $14.35 | $56.67 | 1,006 |
2019-03-04 | $13.85 | $14.47 | $13.85 | $14.27 | $56.36 | 4,215 |
2019-03-01 | $13.90 | $14.22 | $13.90 | $14.08 | $55.61 | 5,519 |
2019-02-28 | $14.14 | $14.23 | $14.10 | $14.22 | $56.16 | 13,938 |
2019-02-27 | $14.21 | $14.28 | $14.05 | $14.05 | $55.49 | 621 |
2019-02-26 | $14.10 | $14.14 | $14.06 | $14.14 | $55.84 | 365 |
2019-02-25 | $13.92 | $14.08 | $13.89 | $14.08 | $55.59 | 4,272 |
2019-02-22 | $14.26 | $14.29 | $14.18 | $14.18 | $56.02 | 365 |
2019-02-21 | $14.39 | $14.49 | $14.33 | $14.40 | $56.87 | 474 |
2019-02-20 | $15.93 | $15.93 | $14.30 | $14.30 | $56.48 | 3,475 |
2019-02-19 | $14.69 | $14.69 | $14.36 | $14.42 | $56.96 | 1,663 |
2019-02-15 | $14.56 | $14.58 | $14.45 | $14.45 | $57.07 | 2,619 |
2019-02-14 | $14.84 | $14.85 | $14.76 | $14.83 | $58.57 | 185 |
2019-02-13 | $14.68 | $14.79 | $14.63 | $14.70 | $58.06 | 3,094 |
2019-02-12 | $15.16 | $15.32 | $14.84 | $14.91 | $58.88 | 3,335 |
2019-02-11 | $15.51 | $15.51 | $15.25 | $15.37 | $60.70 | 2,580 |
2019-02-08 | $15.92 | $15.92 | $15.47 | $15.47 | $61.10 | 5,505 |
2019-02-07 | $15.55 | $15.76 | $15.46 | $15.58 | $61.53 | 1,016 |
2019-02-06 | $15.38 | $15.38 | $15.27 | $15.31 | $60.46 | 547 |
2019-02-05 | $15.51 | $15.51 | $15.32 | $15.32 | $60.50 | 526 |
2019-02-04 | $16.10 | $16.10 | $15.59 | $15.59 | $61.57 | 980 |
2019-02-01 | $16.00 | $16.02 | $15.78 | $15.97 | $63.07 | 2,214 |
2019-01-31 | $16.15 | $16.19 | $15.92 | $16.02 | $63.27 | 22,945 |
2019-01-30 | $16.26 | $16.55 | $16.05 | $16.18 | $63.90 | 886 |
2019-01-29 | $16.68 | $16.74 | $16.62 | $16.64 | $65.72 | 998 |
2019-01-28 | $17.11 | $17.18 | $16.97 | $16.97 | $67.02 | 1,150 |
2019-01-25 | $16.60 | $16.67 | $16.59 | $16.65 | $65.76 | 274 |
2019-01-24 | $17.15 | $17.15 | $17.12 | $17.12 | $67.61 | 1,050 |
2019-01-23 | $17.35 | $17.65 | $17.08 | $17.38 | $68.64 | 1,547 |
2019-01-22 | $17.11 | $17.55 | $17.11 | $17.46 | $68.94 | 5,267 |
2019-01-18 | $17.37 | $17.37 | $16.66 | $16.82 | $66.43 | 8,105 |
2019-01-17 | $18.00 | $18.00 | $17.31 | $17.48 | $69.03 | 1,923 |
2019-01-16 | $17.85 | $18.02 | $17.83 | $17.95 | $70.89 | 615 |
2019-01-15 | $17.96 | $18.25 | $17.96 | $18.08 | $71.40 | 7,772 |
2019-01-14 | $18.11 | $18.11 | $17.78 | $17.95 | $70.89 | 1,842 |
2019-01-11 | $18.05 | $18.05 | $17.86 | $17.86 | $70.53 | 281 |
2019-01-10 | $18.59 | $18.59 | $17.78 | $17.78 | $70.22 | 25,869 |
2019-01-09 | $18.49 | $18.49 | $18.12 | $18.35 | $72.47 | 3,650 |
2019-01-08 | $18.64 | $18.90 | $18.58 | $18.58 | $73.38 | 2,568 |
2019-01-07 | $19.50 | $19.58 | $18.92 | $19.14 | $75.59 | 1,839 |
2019-01-04 | $20.56 | $20.56 | $19.49 | $19.49 | $76.97 | 3,008 |
2019-01-03 | $20.33 | $21.05 | $20.23 | $21.05 | $83.13 | 3,295 |
2019-01-02 | $20.88 | $20.88 | $19.89 | $19.98 | $78.91 | 780 |
2018-12-31 | $20.13 | $20.43 | $20.06 | $20.21 | $79.81 | 5,069 |
2018-12-28 | $19.77 | $20.51 | $19.77 | $20.51 | $80.99 | 484 |
2018-12-27 | $21.32 | $21.92 | $20.51 | $20.51 | $81.00 | 3,024 |
2018-12-26 | $23.05 | $23.40 | $20.96 | $20.96 | $82.78 | 8,830 |
2018-12-24 | $22.59 | $23.04 | $22.02 | $23.04 | $90.84 | 12,137 |
2018-12-21 | $20.60 | $21.87 | $20.60 | $21.78 | $85.87 | 3,923 |
2018-12-20 | $21.84 | $21.84 | $20.23 | $21.08 | $83.11 | 2,183 |
2018-12-19 | $19.65 | $20.35 | $19.05 | $20.17 | $79.51 | 4,239 |
2018-12-18 | $19.50 | $19.50 | $19.10 | $19.48 | $76.80 | 727 |
2018-12-17 | $18.99 | $19.83 | $18.93 | $19.76 | $77.91 | 4,285 |
2018-12-14 | $18.76 | $19.05 | $18.63 | $18.98 | $74.83 | 2,187 |
2018-12-13 | $18.19 | $18.41 | $18.14 | $18.41 | $72.58 | 761 |
2018-12-12 | $17.97 | $18.25 | $17.87 | $18.25 | $71.95 | 948 |
2018-12-11 | $17.71 | $18.50 | $17.70 | $18.50 | $72.94 | 621 |
2018-12-10 | $18.60 | $18.88 | $18.21 | $18.29 | $72.11 | 4,996 |
2018-12-07 | $17.46 | $18.22 | $17.37 | $18.11 | $71.40 | 1,352 |
2018-12-06 | $18.15 | $18.49 | $17.53 | $17.53 | $69.11 | 4,018 |
2018-12-04 | $16.35 | $17.21 | $16.28 | $17.21 | $67.85 | 685 |
2018-12-03 | $16.18 | $16.21 | $15.64 | $16.21 | $63.91 | 536 |
2018-11-30 | $16.66 | $16.66 | $16.42 | $16.42 | $64.74 | 214 |
2018-11-29 | $16.80 | $16.96 | $16.56 | $16.68 | $65.76 | 950 |
2018-11-28 | $17.43 | $17.43 | $16.78 | $16.86 | $66.47 | 2,864 |
2018-11-27 | $17.82 | $17.91 | $17.79 | $17.91 | $70.61 | 702 |
2018-11-26 | $17.40 | $17.63 | $17.40 | $17.58 | $69.31 | 836 |
2018-11-23 | $17.90 | $17.90 | $17.82 | $17.82 | $70.26 | 420 |
2018-11-21 | $18.17 | $18.17 | $17.61 | $17.73 | $69.90 | 546 |
2018-11-20 | $17.90 | $18.20 | $17.87 | $17.99 | $70.93 | 3,418 |
2018-11-19 | $17.11 | $17.44 | $17.05 | $17.35 | $68.40 | 1,995 |
2018-11-16 | $16.76 | $16.90 | $16.65 | $16.74 | $66.00 | 2,536 |
2018-11-15 | $17.43 | $17.43 | $16.63 | $16.70 | $65.84 | 1,160 |
2018-11-14 | $16.57 | $17.35 | $16.57 | $17.12 | $67.50 | 4,301 |
2018-11-13 | $17.24 | $17.24 | $16.55 | $16.55 | $65.25 | 2,611 |
2018-11-12 | $17.24 | $17.24 | $16.32 | $17.17 | $67.69 | 4,862 |
2018-11-09 | $16.18 | $16.75 | $16.18 | $16.59 | $65.41 | 388 |
2018-11-08 | $16.10 | $16.15 | $16.10 | $16.15 | $63.67 | 587 |
2018-11-07 | $16.21 | $16.62 | $16.07 | $16.15 | $63.67 | 1,378 |
2018-11-06 | $16.65 | $16.75 | $16.65 | $16.68 | $65.76 | 261 |
2018-11-05 | $17.06 | $17.26 | $16.97 | $17.05 | $67.22 | 926 |
2018-11-02 | $16.66 | $17.40 | $16.66 | $17.12 | $67.50 | 1,096 |
2018-11-01 | $17.50 | $17.50 | $16.80 | $16.99 | $66.98 | 1,776 |
2018-10-31 | $18.46 | $18.46 | $17.17 | $17.34 | $68.36 | 3,777 |
2018-10-30 | $19.18 | $19.18 | $18.16 | $18.25 | $71.95 | 1,201 |
2018-10-29 | $18.64 | $19.09 | $17.55 | $18.89 | $74.48 | 1,537 |
2018-10-26 | $18.37 | $18.75 | $18.07 | $18.10 | $71.36 | 3,041 |
2018-10-25 | $18.81 | $18.81 | $17.60 | $17.86 | $70.42 | 1,452 |
2018-10-24 | $17.09 | $18.13 | $16.84 | $18.10 | $71.36 | 2,847 |
2018-10-23 | $18.94 | $18.94 | $16.87 | $17.00 | $67.02 | 3,750 |
2018-10-22 | $16.23 | $16.65 | $16.23 | $16.64 | $65.61 | 908 |
2018-10-19 | $15.93 | $16.57 | $15.93 | $16.57 | $65.33 | 3,473 |
2018-10-18 | $16.13 | $16.58 | $16.13 | $16.33 | $64.38 | 1,335 |
2018-10-17 | $16.34 | $16.34 | $15.71 | $15.79 | $62.25 | 953 |
2018-10-16 | $15.84 | $15.94 | $15.60 | $15.70 | $61.90 | 5,042 |
2018-10-15 | $16.40 | $16.42 | $16.13 | $16.32 | $64.34 | 19,043 |
2018-10-12 | $15.67 | $16.74 | $15.67 | $16.33 | $64.38 | 1,427 |
2018-10-11 | $15.95 | $16.62 | $15.78 | $16.42 | $64.74 | 1,508 |
2018-10-10 | $14.73 | $15.82 | $14.73 | $15.82 | $62.37 | 2,330 |
2018-10-09 | $14.29 | $14.73 | $14.29 | $14.67 | $57.84 | 1,388 |
2018-10-08 | $14.13 | $14.58 | $14.13 | $14.45 | $56.97 | 765 |
2018-10-05 | $13.48 | $14.40 | $13.48 | $14.40 | $56.77 | 275 |
2018-10-04 | $14.00 | $14.25 | $14.00 | $14.08 | $55.51 | 499 |
2018-10-03 | $14.02 | $14.02 | $14.02 | $14.02 | $55.28 | 0 |
2018-10-02 | $14.04 | $14.04 | $14.02 | $14.02 | $55.28 | 259 |
2018-10-01 | $13.79 | $13.99 | $13.79 | $13.99 | $55.16 | 200 |
2018-09-28 | $14.19 | $14.30 | $14.19 | $14.29 | $56.34 | 524 |
2018-09-27 | $14.10 | $14.23 | $14.07 | $14.23 | $56.10 | 4,175 |
2018-09-26 | $14.01 | $14.22 | $14.01 | $14.22 | $56.06 | 1,276 |
2018-09-25 | $14.10 | $14.19 | $14.08 | $14.19 | $55.83 | 1,119 |
2018-09-24 | $14.19 | $14.19 | $14.00 | $14.06 | $55.32 | 4,432 |
2018-09-21 | $13.85 | $13.85 | $13.69 | $13.84 | $54.45 | 831 |
2018-09-20 | $13.88 | $13.88 | $13.85 | $13.85 | $54.49 | 217 |
2018-09-19 | $13.90 | $13.90 | $13.83 | $13.88 | $54.61 | 2,180 |
2018-09-18 | $14.00 | $14.08 | $13.86 | $13.86 | $54.53 | 1,042 |
2018-09-17 | $14.08 | $14.09 | $14.06 | $14.09 | $55.44 | 125 |
2018-09-14 | $14.14 | $14.14 | $14.05 | $14.10 | $55.47 | 235 |
2018-09-13 | $14.10 | $14.25 | $14.06 | $14.20 | $55.87 | 2,898 |
2018-09-12 | $14.50 | $14.50 | $14.30 | $14.30 | $56.26 | 902 |
2018-09-11 | $14.44 | $14.44 | $14.44 | $14.44 | $56.81 | 432 |
2018-09-10 | $14.40 | $14.44 | $14.34 | $14.44 | $56.81 | 654 |
2018-09-07 | $14.57 | $14.70 | $14.57 | $14.70 | $57.84 | 54 |
2018-09-06 | $14.80 | $14.80 | $14.80 | $14.80 | $58.23 | 7 |
2018-09-05 | $14.80 | $14.80 | $14.80 | $14.80 | $58.23 | 25 |
2018-09-04 | $14.75 | $14.77 | $14.71 | $14.74 | $57.99 | 1,300 |
2018-08-31 | $14.69 | $14.70 | $14.66 | $14.70 | $57.84 | 99 |
2018-08-30 | $14.63 | $14.63 | $14.63 | $14.63 | $57.56 | 16 |
2018-08-29 | $14.63 | $14.63 | $14.63 | $14.63 | $57.56 | 12 |
2018-08-28 | $14.50 | $14.63 | $14.50 | $14.63 | $57.56 | 375 |
2018-08-27 | $15.28 | $15.28 | $14.53 | $14.61 | $57.48 | 1,759 |
2018-08-24 | $14.97 | $14.97 | $14.89 | $14.89 | $58.58 | 100 |
2018-08-23 | $14.91 | $14.91 | $14.91 | $14.91 | $58.66 | 17 |
2018-08-22 | $14.93 | $14.96 | $14.91 | $14.91 | $58.66 | 203 |
2018-08-21 | $14.93 | $14.93 | $14.76 | $14.78 | $58.15 | 2,020 |
2018-08-20 | $14.94 | $14.94 | $14.87 | $14.88 | $58.54 | 260 |
2018-08-17 | $15.16 | $15.16 | $15.03 | $15.06 | $59.25 | 335 |
2018-08-16 | $15.34 | $15.34 | $15.31 | $15.31 | $60.24 | 237 |
2018-08-15 | $15.83 | $15.94 | $15.67 | $15.73 | $61.89 | 823 |
2018-08-14 | $15.36 | $15.40 | $15.36 | $15.40 | $60.60 | 307 |
2018-08-13 | $15.29 | $15.68 | $15.29 | $15.50 | $60.98 | 584 |
2018-08-10 | $15.42 | $15.54 | $15.37 | $15.37 | $60.47 | 745 |
2018-08-09 | $15.22 | $15.22 | $15.22 | $15.22 | $59.88 | 126 |
2018-08-08 | $15.01 | $15.01 | $15.01 | $15.01 | $59.06 | 8 |
2018-08-07 | $15.01 | $15.01 | $15.01 | $15.01 | $59.06 | 450 |
2018-08-06 | $15.34 | $15.34 | $15.34 | $15.34 | $60.35 | 127 |
2018-08-03 | $15.47 | $15.47 | $15.47 | $15.47 | $60.86 | 84 |
2018-08-02 | $15.78 | $15.78 | $15.45 | $15.45 | $60.79 | 1,111 |
2018-08-01 | $15.27 | $15.46 | $15.21 | $15.40 | $60.59 | 1,027 |
2018-07-31 | $15.33 | $15.33 | $15.18 | $15.18 | $59.72 | 320 |
2018-07-30 | $15.30 | $15.64 | $15.30 | $15.64 | $61.53 | 1,787 |
2018-07-27 | $15.21 | $15.42 | $15.21 | $15.42 | $60.67 | 2,095 |
2018-07-26 | $15.08 | $15.27 | $15.08 | $15.24 | $59.96 | 1,271 |
2018-07-25 | $15.77 | $15.77 | $15.60 | $15.60 | $61.38 | 451 |
2018-07-24 | $15.82 | $15.82 | $15.69 | $15.77 | $62.05 | 550 |
2018-07-23 | $15.85 | $15.85 | $15.82 | $15.82 | $62.24 | 122 |
2018-07-20 | $15.68 | $15.68 | $15.65 | $15.68 | $61.69 | 365 |
2018-07-19 | $15.82 | $15.92 | $15.79 | $15.92 | $62.64 | 229 |
2018-07-18 | $15.92 | $15.92 | $15.64 | $15.64 | $61.53 | 889 |
2018-07-17 | $15.92 | $15.92 | $15.92 | $15.92 | $62.64 | 51 |
2018-07-16 | $16.08 | $16.08 | $15.89 | $16.05 | $63.15 | 608 |
2018-07-13 | $15.85 | $15.90 | $15.85 | $15.90 | $62.56 | 115 |
2018-07-12 | $16.02 | $16.26 | $16.02 | $16.04 | $63.11 | 230 |
2018-07-11 | $16.13 | $16.37 | $16.12 | $16.33 | $64.25 | 6,106 |
2018-07-10 | $15.96 | $16.05 | $15.95 | $15.99 | $62.91 | 1,801 |
2018-07-09 | $16.25 | $16.28 | $16.03 | $16.03 | $63.07 | 463 |
2018-07-06 | $16.82 | $16.85 | $16.44 | $16.52 | $65.00 | 3,181 |
2018-07-05 | $16.95 | $16.95 | $16.75 | $16.84 | $66.25 | 2,234 |
2018-07-03 | $16.96 | $16.96 | $16.60 | $16.91 | $66.53 | 936 |
2018-07-02 | $17.25 | $17.25 | $16.97 | $17.04 | $67.04 | 834 |
2018-06-29 | $16.82 | $16.89 | $16.82 | $16.89 | $66.45 | 162 |
2018-06-28 | $17.32 | $17.32 | $16.96 | $16.96 | $66.73 | 328 |
2018-06-27 | $16.49 | $16.96 | $16.45 | $16.96 | $66.73 | 818 |
2018-06-26 | $16.62 | $16.99 | $16.62 | $16.78 | $66.02 | 1,816 |
2018-06-25 | $16.56 | $17.05 | $16.56 | $16.86 | $66.33 | 1,712 |
2018-06-22 | $16.09 | $16.43 | $16.09 | $16.42 | $64.60 | 1,862 |
2018-06-21 | $15.96 | $16.62 | $15.96 | $16.49 | $64.88 | 2,159 |
2018-06-20 | $15.77 | $16.18 | $15.77 | $16.16 | $63.58 | 441 |
2018-06-19 | $16.46 | $16.46 | $16.10 | $16.27 | $63.96 | 350 |
2018-06-18 | $15.94 | $15.94 | $15.63 | $15.64 | $61.48 | 344 |
2018-06-15 | $15.78 | $15.82 | $15.78 | $15.79 | $62.07 | 272 |
2018-06-14 | $15.49 | $15.49 | $15.49 | $15.49 | $60.89 | 28 |
2018-06-13 | $15.07 | $15.34 | $15.07 | $15.34 | $60.30 | 247 |
2018-06-12 | $15.33 | $15.33 | $15.33 | $15.33 | $60.26 | 100 |
2018-06-11 | $15.34 | $15.34 | $15.34 | $15.34 | $60.30 | 36 |
2018-06-08 | $15.54 | $15.54 | $15.39 | $15.40 | $60.54 | 393 |
2018-06-07 | $15.38 | $15.67 | $15.37 | $15.67 | $61.60 | 195 |
2018-06-06 | $15.60 | $15.60 | $15.50 | $15.50 | $60.93 | 242 |
2018-06-05 | $15.83 | $15.93 | $15.83 | $15.93 | $62.62 | 395 |
2018-06-04 | $15.88 | $15.90 | $15.87 | $15.90 | $62.50 | 399 |
2018-06-01 | $16.04 | $16.04 | $16.04 | $16.04 | $63.06 | 94 |
2018-05-31 | $16.10 | $16.44 | $16.10 | $16.33 | $64.20 | 1,473 |
2018-05-30 | $16.02 | $16.20 | $15.89 | $15.89 | $62.47 | 1,065 |
2018-05-29 | $16.29 | $16.50 | $16.20 | $16.48 | $64.79 | 6,686 |
2018-05-25 | $15.93 | $15.93 | $15.93 | $15.93 | $62.62 | 1,049 |
2018-05-24 | $16.06 | $16.06 | $15.91 | $15.91 | $62.54 | 1,129 |
2018-05-23 | $16.24 | $16.27 | $16.05 | $16.05 | $63.09 | 2,213 |
2018-05-22 | $15.69 | $15.99 | $15.69 | $15.99 | $62.86 | 1,437 |
2018-05-21 | $15.70 | $15.70 | $15.60 | $15.69 | $61.68 | 2,020 |
2018-05-18 | $16.11 | $16.15 | $16.03 | $16.03 | $63.02 | 637 |
2018-05-17 | $16.30 | $16.30 | $16.28 | $16.28 | $64.00 | 375 |
2018-05-16 | $16.35 | $16.43 | $16.31 | $16.31 | $64.12 | 421 |
2018-05-15 | $16.63 | $16.63 | $16.49 | $16.54 | $65.02 | 992 |
2018-05-14 | $16.40 | $16.40 | $16.19 | $16.32 | $64.16 | 1,135 |
2018-05-11 | $16.28 | $16.35 | $16.15 | $16.35 | $64.27 | 500 |
2018-05-10 | $16.45 | $16.45 | $16.33 | $16.33 | $64.20 | 335 |
2018-05-09 | $16.77 | $16.83 | $16.52 | $16.60 | $65.26 | 8,474 |
2018-05-08 | $16.91 | $17.04 | $16.88 | $16.88 | $66.36 | 556 |
2018-05-07 | $17.17 | $17.19 | $17.04 | $17.10 | $67.22 | 781 |
2018-05-04 | $18.00 | $18.00 | $17.45 | $17.45 | $68.60 | 240 |
2018-05-03 | $18.35 | $18.35 | $17.79 | $17.79 | $69.93 | 500 |
2018-05-02 | $17.66 | $17.66 | $17.53 | $17.53 | $68.91 | 142 |
2018-05-01 | $17.79 | $18.15 | $17.79 | $17.80 | $69.97 | 1,207 |
2018-04-30 | $17.46 | $17.47 | $17.46 | $17.47 | $68.68 | 310 |
2018-04-27 | $17.25 | $17.25 | $17.23 | $17.23 | $67.73 | 285 |
2018-04-26 | $17.01 | $17.02 | $17.01 | $17.02 | $66.91 | 158 |
2018-04-25 | $16.98 | $17.03 | $16.98 | $17.03 | $66.95 | 771 |
2018-04-24 | $16.92 | $17.24 | $16.92 | $17.07 | $67.10 | 700 |
2018-04-23 | $16.34 | $16.34 | $16.14 | $16.32 | $64.16 | 473 |
2018-04-20 | $16.04 | $16.19 | $16.04 | $16.19 | $63.64 | 182 |
2018-04-19 | $16.07 | $16.13 | $16.06 | $16.07 | $63.17 | 1,063 |
2018-04-18 | $15.88 | $15.88 | $15.83 | $15.83 | $62.23 | 294 |
2018-04-17 | $16.10 | $16.25 | $16.08 | $16.08 | $63.21 | 1,344 |
2018-04-16 | $16.57 | $16.57 | $16.43 | $16.43 | $64.59 | 382 |
2018-04-13 | $16.68 | $16.89 | $16.66 | $16.89 | $66.40 | 310 |
2018-04-12 | $16.71 | $16.71 | $16.65 | $16.70 | $65.65 | 305 |
2018-04-11 | $16.97 | $17.09 | $16.95 | $16.95 | $66.63 | 564 |
2018-04-10 | $16.99 | $17.07 | $16.92 | $16.97 | $66.71 | 413 |
2018-04-09 | $17.32 | $17.32 | $17.02 | $17.08 | $67.14 | 625 |
2018-04-06 | $17.02 | $17.70 | $16.74 | $17.63 | $69.31 | 2,988 |
2018-04-05 | $16.61 | $16.66 | $16.50 | $16.60 | $65.26 | 2,322 |
2018-04-04 | $18.08 | $18.08 | $17.09 | $17.09 | $67.18 | 703 |
2018-04-03 | $17.34 | $17.50 | $17.22 | $17.22 | $67.69 | 324 |
2018-04-02 | $17.51 | $17.85 | $17.51 | $17.85 | $70.17 | 136 |
2018-03-29 | $16.86 | $16.86 | $16.86 | $16.86 | $66.28 | 56 |
2018-03-28 | $17.39 | $17.39 | $17.35 | $17.37 | $68.28 | 439 |
2018-03-27 | $16.75 | $17.25 | $16.75 | $17.25 | $67.81 | 107 |
2018-03-26 | $17.00 | $17.19 | $17.00 | $17.05 | $67.03 | 142 |
2018-03-23 | $16.99 | $17.55 | $16.94 | $17.55 | $68.99 | 2,307 |
2018-03-22 | $15.74 | $15.74 | $15.74 | $15.74 | $61.88 | 58 |
2018-03-21 | $15.74 | $15.74 | $15.74 | $15.74 | $61.88 | 75 |
2018-03-20 | $15.87 | $15.98 | $15.87 | $15.96 | $62.74 | 266 |
2018-03-19 | $16.20 | $16.20 | $16.20 | $16.20 | $63.68 | 182 |
2018-03-16 | $15.89 | $15.89 | $15.89 | $15.89 | $62.47 | 2 |
2018-03-15 | $15.85 | $16.05 | $15.79 | $15.89 | $62.47 | 1,924 |
2018-03-14 | $15.90 | $16.05 | $15.70 | $16.05 | $63.09 | 1,321 |
2018-03-13 | $15.45 | $15.74 | $15.45 | $15.74 | $61.88 | 276 |
2018-03-12 | $15.44 | $15.44 | $15.44 | $15.44 | $60.70 | 10 |
2018-03-09 | $15.50 | $15.50 | $15.40 | $15.44 | $60.70 | 1,047 |
2018-03-08 | $16.03 | $16.03 | $16.03 | $16.03 | $63.02 | 166 |
2018-03-07 | $16.66 | $16.66 | $16.07 | $16.07 | $63.17 | 727 |
2018-03-06 | $16.17 | $16.17 | $16.17 | $16.17 | $63.57 | 133 |
2018-03-05 | $16.88 | $16.88 | $16.44 | $16.44 | $64.63 | 192 |
2018-03-02 | $17.31 | $17.31 | $16.80 | $16.81 | $66.08 | 1,714 |
2018-03-01 | $16.14 | $16.84 | $16.14 | $16.64 | $65.41 | 1,085 |
2018-02-28 | $15.55 | $15.55 | $15.55 | $15.55 | $61.13 | 0 |
2018-02-27 | $15.55 | $15.55 | $15.55 | $15.55 | $61.13 | 25 |
2018-02-26 | $15.50 | $15.50 | $15.50 | $15.50 | $60.93 | 462 |
2018-02-23 | $15.78 | $15.78 | $15.78 | $15.78 | $62.03 | 0 |
2018-02-22 | $16.34 | $16.34 | $15.78 | $15.78 | $62.03 | 320 |
2018-02-21 | $16.00 | $16.00 | $16.00 | $16.00 | $62.90 | 47 |
2018-02-20 | $15.78 | $15.78 | $15.78 | $15.78 | $62.03 | 22 |
2018-02-16 | $16.01 | $16.01 | $15.70 | $15.78 | $62.03 | 1,569 |
2018-02-15 | $16.27 | $16.32 | $16.08 | $16.08 | $63.21 | 100 |
2018-02-14 | $17.01 | $17.01 | $17.01 | $17.01 | $66.87 | 10 |
2018-02-13 | $16.99 | $17.01 | $16.99 | $17.01 | $66.87 | 116 |
2018-02-12 | $17.08 | $17.19 | $16.75 | $16.78 | $65.96 | 1,769 |
2018-02-09 | $17.50 | $18.45 | $17.50 | $17.89 | $70.33 | 4,038 |
2018-02-08 | $17.09 | $17.29 | $17.08 | $17.29 | $67.97 | 587 |
2018-02-07 | $16.30 | $16.54 | $16.29 | $16.30 | $64.08 | 758 |
2018-02-06 | $18.16 | $18.16 | $16.81 | $16.96 | $66.67 | 1,067 |
2018-02-05 | $16.07 | $16.31 | $15.76 | $16.31 | $64.12 | 1,123 |
2018-02-02 | $15.15 | $15.15 | $15.15 | $15.15 | $59.56 | 49 |
2018-02-01 | $15.15 | $15.15 | $15.15 | $15.15 | $59.56 | 15 |
2018-01-31 | $15.15 | $15.15 | $15.15 | $15.15 | $59.56 | 0 |
2018-01-30 | $15.15 | $15.15 | $15.15 | $15.15 | $59.56 | 50 |
2018-01-29 | $14.56 | $14.56 | $14.55 | $14.55 | $57.20 | 304 |
2018-01-26 | $14.84 | $14.84 | $14.65 | $14.65 | $57.59 | 485 |
2018-01-25 | $15.01 | $15.01 | $15.01 | $15.01 | $59.01 | 1 |
2018-01-24 | $14.92 | $15.09 | $14.92 | $15.01 | $59.01 | 142 |
2018-01-23 | $15.12 | $15.12 | $15.12 | $15.12 | $59.44 | 6 |
2018-01-22 | $15.12 | $15.12 | $15.12 | $15.12 | $59.44 | 25 |
2018-01-19 | $15.18 | $15.18 | $15.18 | $15.18 | $59.67 | 0 |
2018-01-18 | $15.18 | $15.18 | $15.18 | $15.18 | $59.67 | 59 |
2018-01-17 | $15.20 | $15.20 | $15.20 | $15.20 | $59.75 | 100 |
2018-01-16 | $15.06 | $15.35 | $15.06 | $15.35 | $60.34 | 135 |
2018-01-12 | $15.11 | $15.11 | $15.11 | $15.11 | $59.40 | 325 |
2018-01-11 | $15.29 | $15.30 | $15.29 | $15.30 | $60.15 | 135 |
2018-01-10 | $15.64 | $15.67 | $15.54 | $15.54 | $61.09 | 244 |
2018-01-09 | $15.63 | $15.63 | $15.63 | $15.63 | $61.44 | 58 |
2018-01-08 | $16.12 | $16.12 | $16.12 | $16.12 | $63.37 | 0 |
2018-01-05 | $16.12 | $16.12 | $16.12 | $16.12 | $63.37 | 13 |
2018-01-04 | $16.37 | $16.37 | $16.12 | $16.12 | $63.37 | 157 |
2018-01-03 | $16.44 | $16.44 | $16.44 | $16.44 | $64.63 | 42 |
2018-01-02 | $16.90 | $16.90 | $16.66 | $16.66 | $65.49 | 292 |
2017-12-29 | $16.84 | $16.84 | $16.84 | $16.84 | $66.20 | 0 |
2017-12-28 | $16.84 | $16.84 | $16.84 | $16.84 | $66.20 | 1 |
2017-12-27 | $16.84 | $16.84 | $16.84 | $16.84 | $66.20 | 16 |
2017-12-26 | $16.84 | $16.86 | $16.84 | $16.84 | $66.20 | 992 |
2017-12-22 | $16.93 | $16.93 | $16.93 | $16.93 | $66.55 | 0 |
2017-12-21 | $16.93 | $16.93 | $16.93 | $16.93 | $66.55 | 0 |
2017-12-20 | $16.94 | $16.94 | $16.93 | $16.93 | $66.55 | 105 |
2017-12-19 | $16.95 | $16.95 | $16.95 | $16.95 | $66.63 | 0 |
2017-12-18 | $16.94 | $16.95 | $16.94 | $16.95 | $66.63 | 232 |
2017-12-15 | $17.10 | $17.10 | $17.10 | $17.10 | $67.22 | 92 |
2017-12-14 | $17.28 | $17.28 | $17.28 | $17.28 | $67.93 | 0 |
2017-12-13 | $17.28 | $17.28 | $17.28 | $17.28 | $67.93 | 5 |
2017-12-12 | $17.28 | $17.28 | $17.28 | $17.28 | $67.93 | 94 |
2017-12-11 | $17.36 | $17.36 | $17.36 | $17.36 | $68.24 | 5 |
2017-12-08 | $16.99 | $17.36 | $16.99 | $17.36 | $68.24 | 688 |
2017-12-07 | $17.68 | $17.68 | $17.68 | $17.68 | $69.50 | 1 |
2017-12-06 | $17.73 | $17.73 | $17.68 | $17.68 | $69.50 | 563 |
2017-12-05 | $17.53 | $17.69 | $17.53 | $17.69 | $69.54 | 55 |
2017-12-04 | $17.20 | $17.35 | $17.20 | $17.35 | $68.21 | 125 |
2017-12-01 | $17.34 | $17.34 | $17.34 | $17.34 | $68.17 | 16 |
2017-11-30 | $17.72 | $17.72 | $17.34 | $17.34 | $68.17 | 351 |
2017-11-29 | $18.23 | $18.23 | $18.23 | $18.23 | $71.66 | 1 |
2017-11-28 | $18.23 | $18.23 | $18.23 | $18.23 | $71.66 | 17 |
2017-11-27 | $18.14 | $18.26 | $18.14 | $18.23 | $71.66 | 221 |
2017-11-24 | $18.58 | $18.58 | $18.58 | $18.58 | $73.04 | 14 |
2017-11-22 | $18.58 | $18.58 | $18.58 | $18.58 | $73.04 | 28 |
2017-11-21 | $18.58 | $18.58 | $18.58 | $18.58 | $73.04 | 1 |
2017-11-20 | $18.75 | $18.75 | $18.58 | $18.58 | $73.04 | 16,729 |
2017-11-17 | $18.68 | $18.68 | $18.68 | $18.68 | $73.42 | 10 |
2017-11-16 | $18.75 | $18.75 | $18.68 | $18.68 | $73.42 | 2,575 |
2017-11-15 | $19.04 | $19.09 | $19.02 | $19.09 | $75.05 | 2,223 |
2017-11-14 | $18.72 | $18.72 | $18.72 | $18.72 | $73.59 | 14 |
2017-11-13 | $18.72 | $18.72 | $18.72 | $18.72 | $73.60 | 2 |
2017-11-10 | $18.72 | $18.72 | $18.72 | $18.72 | $73.60 | 17 |
2017-11-09 | $18.72 | $18.72 | $18.72 | $18.72 | $73.60 | 185 |
2017-11-08 | $18.32 | $18.32 | $18.32 | $18.32 | $72.02 | 7 |
2017-11-07 | $18.32 | $18.32 | $18.32 | $18.32 | $72.02 | 12,457 |
2017-11-06 | $18.37 | $18.37 | $18.37 | $18.37 | $72.21 | 16 |
2017-11-03 | $18.37 | $18.37 | $18.37 | $18.37 | $72.21 | 0 |
2017-11-02 | $18.50 | $18.50 | $18.37 | $18.37 | $72.21 | 177 |
2017-11-01 | $18.52 | $18.52 | $18.52 | $18.52 | $72.80 | 2,760 |
2017-10-31 | $17.87 | $17.87 | $17.87 | $17.87 | $70.25 | 0 |
2017-10-30 | $17.87 | $17.87 | $17.87 | $17.87 | $70.25 | 0 |
2017-10-27 | $17.87 | $17.87 | $17.87 | $17.87 | $70.25 | 0 |
2017-10-26 | $17.87 | $17.87 | $17.87 | $17.87 | $70.25 | 13 |
2017-10-25 | $17.87 | $17.87 | $17.87 | $17.87 | $70.25 | 3 |
2017-10-24 | $17.87 | $17.87 | $17.87 | $17.87 | $70.25 | 29 |
2017-10-23 | $18.09 | $18.09 | $18.09 | $18.09 | $71.12 | 35 |
2017-10-20 | $18.50 | $18.50 | $18.15 | $18.18 | $71.48 | 100 |
2017-10-19 | $18.78 | $18.78 | $18.78 | $18.78 | $73.83 | 1,294 |
2017-10-18 | $18.63 | $18.63 | $18.63 | $18.63 | $73.22 | 6 |
2017-10-17 | $18.63 | $18.63 | $18.63 | $18.63 | $73.22 | 95 |
2017-10-16 | $18.65 | $18.65 | $18.48 | $18.48 | $72.66 | 500 |
2017-10-13 | $18.53 | $18.53 | $18.53 | $18.53 | $72.84 | 43 |
2017-10-12 | $18.76 | $18.76 | $18.76 | $18.76 | $73.75 | 0 |
2017-10-11 | $18.76 | $18.76 | $18.76 | $18.76 | $73.75 | 391 |
2017-10-10 | $18.66 | $18.70 | $18.66 | $18.69 | $73.47 | 1,000 |
2017-10-09 | $18.61 | $18.73 | $18.61 | $18.73 | $73.62 | 92 |
2017-10-06 | $18.68 | $18.68 | $18.68 | $18.68 | $73.42 | 0 |
2017-10-05 | $18.67 | $18.69 | $18.67 | $18.68 | $73.42 | 154 |
2017-10-04 | $18.89 | $18.89 | $18.86 | $18.86 | $74.13 | 457 |
2017-10-03 | $18.90 | $18.92 | $18.83 | $18.83 | $74.02 | 330 |
2017-10-02 | $19.31 | $19.31 | $19.31 | $19.31 | $75.91 | 6 |
2017-09-29 | $19.31 | $19.31 | $19.31 | $19.31 | $75.91 | 0 |
2017-09-28 | $19.31 | $19.31 | $19.31 | $19.31 | $75.91 | 1 |
2017-09-27 | $19.31 | $19.31 | $19.31 | $19.31 | $75.91 | 37 |
2017-09-26 | $19.47 | $19.47 | $19.47 | $19.47 | $76.54 | 8 |
2017-09-25 | $19.47 | $19.47 | $19.47 | $19.47 | $76.54 | 30 |
2017-09-22 | $19.80 | $19.80 | $19.80 | $19.80 | $77.84 | 151 |
2017-09-21 | $19.49 | $19.49 | $19.49 | $19.49 | $76.62 | 80 |
2017-09-20 | $19.59 | $19.60 | $19.59 | $19.60 | $77.05 | 66 |
2017-09-19 | $19.81 | $19.81 | $19.72 | $19.72 | $77.52 | 89 |
2017-09-18 | $20.92 | $20.92 | $20.92 | $20.92 | $82.24 | 12 |
2017-09-15 | $20.92 | $20.92 | $20.92 | $20.92 | $82.24 | 0 |
2017-09-14 | $20.92 | $20.92 | $20.92 | $20.92 | $82.24 | 0 |
2017-09-13 | $20.92 | $20.92 | $20.92 | $20.92 | $82.24 | 0 |
2017-09-12 | $20.92 | $20.92 | $20.92 | $20.92 | $82.24 | 20 |
2017-09-11 | $20.92 | $20.92 | $20.92 | $20.92 | $82.24 | 20 |
2017-09-08 | $21.12 | $21.12 | $20.92 | $20.92 | $82.24 | 57 |
2017-09-07 | $21.14 | $21.14 | $21.07 | $21.07 | $82.84 | 190 |
2017-09-06 | $21.15 | $21.15 | $20.96 | $21.08 | $82.87 | 191 |
2017-09-05 | $20.64 | $20.64 | $20.64 | $20.64 | $81.14 | 6 |
2017-09-01 | $20.73 | $20.73 | $20.64 | $20.64 | $81.14 | 78 |
2017-08-31 | $20.91 | $20.91 | $20.70 | $20.70 | $81.37 | 479 |
2017-08-30 | $21.25 | $21.25 | $21.25 | $21.25 | $83.54 | 308 |
2017-08-29 | $21.83 | $21.83 | $21.25 | $21.25 | $83.54 | 183 |
2017-08-28 | $21.47 | $21.47 | $21.47 | $21.47 | $84.40 | 0 |
2017-08-25 | $21.47 | $21.47 | $21.47 | $21.47 | $84.40 | 15 |
2017-08-24 | $21.47 | $21.47 | $21.47 | $21.47 | $84.40 | 0 |
2017-08-23 | $21.47 | $21.47 | $21.47 | $21.47 | $84.40 | 0 |
2017-08-22 | $21.47 | $21.47 | $21.47 | $21.47 | $84.40 | 50 |
2017-08-21 | $21.80 | $21.80 | $21.80 | $21.80 | $85.68 | 0 |
2017-08-18 | $21.83 | $21.83 | $21.80 | $21.80 | $85.68 | 137 |
2017-08-17 | $21.30 | $21.30 | $21.30 | $21.30 | $83.73 | 0 |
2017-08-16 | $21.30 | $21.30 | $21.30 | $21.30 | $83.73 | 0 |
2017-08-15 | $21.30 | $21.30 | $21.30 | $21.30 | $83.73 | 0 |
2017-08-14 | $21.30 | $21.30 | $21.30 | $21.30 | $83.73 | 7 |
2017-08-11 | $21.30 | $21.30 | $21.30 | $21.30 | $83.73 | 505 |
2017-08-10 | $20.91 | $20.91 | $20.91 | $20.91 | $82.20 | 25 |
2017-08-09 | $20.91 | $20.91 | $20.91 | $20.91 | $82.20 | 0 |
2017-08-08 | $20.91 | $20.91 | $20.91 | $20.91 | $82.20 | 75 |
2017-08-07 | $21.02 | $21.02 | $21.02 | $21.02 | $82.63 | 0 |
2017-08-04 | $21.02 | $21.02 | $21.02 | $21.02 | $82.64 | 0 |
2017-08-03 | $21.00 | $21.02 | $21.00 | $21.02 | $82.64 | 275 |
2017-08-02 | $20.82 | $20.85 | $20.82 | $20.85 | $81.96 | 82 |
2017-08-01 | $20.90 | $20.90 | $20.90 | $20.90 | $82.16 | 0 |
2017-07-31 | $20.86 | $20.90 | $20.86 | $20.90 | $82.16 | 200 |
2017-07-28 | $21.11 | $21.11 | $21.09 | $21.09 | $82.90 | 50 |
2017-07-27 | $20.99 | $21.14 | $20.99 | $21.12 | $83.04 | 312 |
2017-07-26 | $21.01 | $21.02 | $21.01 | $21.02 | $82.63 | 141 |
2017-07-25 | $20.95 | $20.95 | $20.94 | $20.94 | $82.32 | 380 |
2017-07-24 | $20.67 | $20.67 | $20.67 | $20.67 | $81.25 | 1 |
2017-07-21 | $20.67 | $20.67 | $20.67 | $20.67 | $81.25 | 0 |
2017-07-20 | $20.67 | $20.67 | $20.67 | $20.67 | $81.25 | 0 |
2017-07-19 | $20.67 | $20.67 | $20.67 | $20.67 | $81.25 | 37 |
2017-07-18 | $21.02 | $21.02 | $21.02 | $21.02 | $82.63 | 0 |
2017-07-17 | $21.02 | $21.02 | $21.02 | $21.02 | $82.63 | 0 |
2017-07-14 | $21.02 | $21.02 | $21.02 | $21.02 | $82.63 | 12 |
2017-07-13 | $21.02 | $21.02 | $21.02 | $21.02 | $82.63 | 37 |
2017-07-12 | $20.72 | $21.02 | $20.72 | $21.02 | $82.63 | 348 |
2017-07-11 | $21.19 | $21.28 | $21.19 | $21.28 | $83.65 | 176 |
2017-07-10 | $21.10 | $21.10 | $21.10 | $21.10 | $82.95 | 0 |
2017-07-07 | $21.10 | $21.10 | $21.10 | $21.10 | $82.95 | 1 |
2017-07-06 | $21.10 | $21.10 | $21.10 | $21.10 | $82.95 | 0 |
2017-07-05 | $21.14 | $21.14 | $21.10 | $21.10 | $82.95 | 250 |
2017-07-03 | $21.26 | $21.26 | $21.26 | $21.26 | $83.58 | 25 |
2017-06-30 | $21.50 | $21.50 | $21.50 | $21.50 | $84.52 | 102 |
2017-06-29 | $22.06 | $22.06 | $22.06 | $22.06 | $86.72 | 76 |
2017-06-28 | $21.84 | $21.84 | $21.84 | $21.84 | $85.85 | 0 |
2017-06-27 | $21.84 | $21.84 | $21.84 | $21.84 | $85.85 | 35 |
2017-06-26 | $21.49 | $21.49 | $21.49 | $21.49 | $84.49 | 16 |
2017-06-23 | $21.68 | $21.68 | $21.46 | $21.49 | $84.49 | 105 |
2017-06-22 | $21.70 | $21.70 | $21.70 | $21.70 | $85.31 | 0 |
2017-06-21 | $21.43 | $21.71 | $21.43 | $21.70 | $85.31 | 362 |
2017-06-20 | $21.11 | $21.43 | $21.11 | $21.43 | $84.24 | 181 |
2017-06-19 | $21.37 | $21.37 | $21.37 | $21.37 | $84.03 | 15 |
2017-06-16 | $21.37 | $21.37 | $21.37 | $21.37 | $84.03 | 16 |
2017-06-15 | $21.37 | $21.37 | $21.37 | $21.37 | $84.03 | 58 |
2017-06-14 | $21.37 | $21.37 | $21.37 | $21.37 | $83.99 | 12 |
2017-06-13 | $21.35 | $21.38 | $21.35 | $21.37 | $83.99 | 171 |
2017-06-12 | $21.61 | $21.61 | $21.61 | $21.61 | $84.95 | 13 |
2017-06-09 | $21.62 | $21.62 | $21.61 | $21.61 | $84.95 | 75 |
2017-06-08 | $21.97 | $21.97 | $21.97 | $21.97 | $86.37 | 0 |
2017-06-07 | $22.12 | $22.12 | $21.97 | $21.97 | $86.37 | 146 |
2017-06-06 | $21.51 | $21.51 | $21.51 | $21.51 | $84.54 | 1 |
2017-06-05 | $21.51 | $21.51 | $21.51 | $21.51 | $84.54 | 129 |
2017-06-02 | $21.50 | $21.65 | $21.50 | $21.65 | $85.11 | 424 |
2017-06-01 | $22.02 | $22.02 | $21.80 | $21.80 | $85.70 | 212 |
2017-05-31 | $22.21 | $22.21 | $22.21 | $22.21 | $87.31 | 7 |
2017-05-30 | $22.21 | $22.21 | $22.21 | $22.21 | $87.31 | 0 |
2017-05-26 | $22.21 | $22.21 | $22.21 | $22.21 | $87.31 | 0 |
2017-05-25 | $22.30 | $22.30 | $22.21 | $22.21 | $87.31 | 193 |
2017-05-24 | $22.55 | $22.55 | $22.55 | $22.55 | $88.65 | 27 |
2017-05-23 | $22.76 | $22.76 | $22.76 | $22.76 | $89.49 | 0 |
2017-05-22 | $22.83 | $22.83 | $22.76 | $22.76 | $89.49 | 55 |
2017-05-19 | $22.84 | $22.84 | $22.84 | $22.84 | $89.79 | 50 |
2017-05-18 | $23.61 | $23.95 | $23.61 | $23.95 | $94.16 | 79 |
2017-05-17 | $23.03 | $23.46 | $23.03 | $23.36 | $91.84 | 376 |
2017-05-16 | $22.68 | $22.68 | $22.68 | $22.68 | $89.14 | 0 |
2017-05-15 | $22.68 | $22.68 | $22.68 | $22.68 | $89.14 | 0 |
2017-05-12 | $22.68 | $22.68 | $22.68 | $22.68 | $89.14 | 0 |
2017-05-11 | $22.68 | $22.68 | $22.68 | $22.68 | $89.14 | 100 |
2017-05-10 | $22.37 | $22.37 | $22.37 | $22.37 | $87.94 | 0 |
2017-05-09 | $22.37 | $22.37 | $22.37 | $22.37 | $87.94 | 11 |
2017-05-08 | $22.37 | $22.37 | $22.37 | $22.37 | $87.94 | 7 |
2017-05-05 | $22.70 | $22.70 | $22.37 | $22.37 | $87.94 | 96 |
2017-05-04 | $22.78 | $22.78 | $22.78 | $22.78 | $89.55 | 3 |
2017-05-03 | $22.73 | $22.78 | $22.73 | $22.78 | $89.55 | 75 |
2017-05-02 | $22.83 | $22.83 | $22.83 | $22.83 | $89.75 | 6 |
2017-05-01 | $22.83 | $22.83 | $22.83 | $22.83 | $89.75 | 25 |
2017-04-28 | $22.63 | $22.63 | $22.58 | $22.58 | $88.77 | 172 |
2017-04-27 | $22.58 | $22.58 | $22.58 | $22.58 | $88.75 | 70 |
2017-04-26 | $22.51 | $22.60 | $22.39 | $22.39 | $88.02 | 312 |
2017-04-25 | $24.13 | $24.13 | $24.13 | $24.13 | $94.85 | 17 |
2017-04-24 | $24.13 | $24.13 | $24.13 | $24.13 | $94.85 | 0 |
2017-04-21 | $24.13 | $24.13 | $24.13 | $24.13 | $94.85 | 0 |
2017-04-20 | $24.13 | $24.13 | $24.13 | $24.13 | $94.85 | 15 |
2017-04-19 | $24.13 | $24.13 | $24.13 | $24.13 | $94.85 | 0 |
2017-04-18 | $24.13 | $24.13 | $24.13 | $24.13 | $94.85 | 325 |
2017-04-17 | $24.80 | $24.80 | $24.70 | $24.70 | $97.10 | 326 |
2017-04-13 | $24.60 | $24.68 | $24.60 | $24.68 | $97.02 | 87 |
2017-04-12 | $23.48 | $24.42 | $23.48 | $24.42 | $96.00 | 196 |
2017-04-11 | $23.88 | $23.88 | $23.88 | $23.88 | $93.89 | 102 |
2017-04-10 | $23.84 | $23.84 | $23.81 | $23.81 | $93.60 | 50 |
2017-04-07 | $23.91 | $23.91 | $23.91 | $23.91 | $93.99 | 100 |
2017-04-06 | $24.09 | $24.09 | $24.09 | $24.09 | $94.70 | 0 |
2017-04-05 | $23.44 | $24.09 | $23.44 | $24.09 | $94.70 | 138 |
2017-04-04 | $23.89 | $23.89 | $23.89 | $23.89 | $93.90 | 116 |
2017-04-03 | $24.26 | $24.31 | $24.13 | $24.15 | $94.94 | 307 |
2017-03-31 | $23.77 | $23.78 | $23.69 | $23.70 | $93.17 | 200 |
2017-03-30 | $23.62 | $23.72 | $23.62 | $23.72 | $93.24 | 56 |
2017-03-29 | $24.10 | $24.10 | $24.10 | $24.10 | $94.74 | 50 |
2017-03-28 | $24.14 | $24.14 | $23.62 | $23.62 | $92.85 | 402 |
2017-03-27 | $25.19 | $25.36 | $24.31 | $24.46 | $96.16 | 644 |
2017-03-24 | $24.23 | $24.23 | $24.23 | $24.23 | $95.26 | 176 |
2017-03-23 | $24.15 | $24.21 | $23.94 | $23.94 | $94.11 | 450 |
2017-03-22 | $24.26 | $24.26 | $23.84 | $23.84 | $93.71 | 405 |
2017-03-21 | $24.00 | $24.24 | $23.93 | $24.24 | $95.29 | 244 |
2017-03-20 | $23.38 | $23.38 | $23.38 | $23.38 | $91.92 | 77 |
2017-03-17 | $23.64 | $23.64 | $23.47 | $23.47 | $92.26 | 175 |
2017-03-16 | $23.44 | $23.45 | $23.44 | $23.45 | $92.19 | 100 |
2017-03-15 | $23.60 | $23.60 | $23.60 | $23.60 | $92.77 | 37 |
2017-03-14 | $23.71 | $23.71 | $23.71 | $23.71 | $93.21 | 6 |
2017-03-13 | $23.71 | $23.71 | $23.71 | $23.71 | $93.21 | 51 |
2017-03-10 | $23.74 | $23.74 | $23.74 | $23.74 | $93.31 | 0 |
2017-03-09 | $23.74 | $23.74 | $23.74 | $23.74 | $93.31 | 83 |
2017-03-08 | $23.65 | $23.65 | $23.65 | $23.65 | $92.97 | 32 |
2017-03-07 | $23.36 | $23.36 | $23.36 | $23.36 | $91.84 | 50 |
2017-03-06 | $23.66 | $23.66 | $23.37 | $23.37 | $91.89 | 152 |
2017-03-03 | $23.38 | $23.38 | $23.38 | $23.38 | $91.92 | 68 |
2017-03-02 | $22.78 | $22.78 | $22.78 | $22.78 | $89.54 | 13 |
2017-03-01 | $23.50 | $23.50 | $22.78 | $22.78 | $89.54 | 492 |
2017-02-28 | $23.84 | $23.84 | $23.84 | $23.84 | $93.70 | 6 |
2017-02-27 | $23.84 | $23.84 | $23.84 | $23.84 | $93.70 | 2 |
2017-02-24 | $24.24 | $24.24 | $23.84 | $23.84 | $93.70 | 578 |
2017-02-23 | $23.80 | $23.80 | $23.80 | $23.80 | $93.56 | 9 |
2017-02-22 | $23.80 | $23.80 | $23.80 | $23.80 | $93.56 | 12 |
2017-02-21 | $23.80 | $23.80 | $23.80 | $23.80 | $93.56 | 2 |
2017-02-17 | $23.80 | $23.80 | $23.80 | $23.80 | $93.56 | 9 |
2017-02-16 | $23.70 | $23.80 | $23.70 | $23.80 | $93.56 | 496 |
2017-02-15 | $24.06 | $24.06 | $24.00 | $24.00 | $94.35 | 82 |
2017-02-14 | $24.02 | $24.02 | $24.02 | $24.02 | $94.41 | 7 |
2017-02-13 | $24.03 | $24.06 | $24.01 | $24.02 | $94.41 | 877 |
2017-02-10 | $25.07 | $25.07 | $25.07 | $25.07 | $98.55 | 19 |
2017-02-09 | $25.07 | $25.07 | $25.07 | $25.07 | $98.55 | 1,257 |
2017-02-08 | $25.14 | $25.14 | $25.14 | $25.14 | $98.81 | 0 |
2017-02-07 | $25.14 | $25.14 | $25.14 | $25.14 | $98.81 | 50 |
2017-02-06 | $25.06 | $25.06 | $25.06 | $25.06 | $98.50 | 0 |
2017-02-03 | $25.09 | $25.17 | $25.06 | $25.06 | $98.50 | 203 |
2017-02-02 | $25.61 | $25.61 | $25.61 | $25.61 | $100.68 | 117 |
2017-02-01 | $25.24 | $25.54 | $25.24 | $25.54 | $100.42 | 293 |
2017-01-31 | $25.50 | $25.66 | $25.24 | $25.24 | $99.22 | 1,968 |
2017-01-30 | $24.27 | $25.23 | $24.27 | $25.23 | $99.18 | 143 |
2017-01-27 | $24.52 | $24.52 | $24.52 | $24.52 | $96.39 | 10 |
2017-01-26 | $24.86 | $24.86 | $24.52 | $24.52 | $96.39 | 56 |
2017-01-25 | $24.66 | $24.66 | $24.48 | $24.48 | $96.23 | 330 |
2017-01-24 | $25.16 | $25.25 | $24.94 | $25.03 | $98.39 | 351 |
2017-01-23 | $25.85 | $25.85 | $25.85 | $25.85 | $101.62 | 293 |
2017-01-20 | $25.40 | $25.62 | $25.40 | $25.62 | $100.73 | 50 |
2017-01-19 | $25.60 | $25.60 | $25.60 | $25.60 | $100.66 | 40 |
2017-01-18 | $25.48 | $25.48 | $25.48 | $25.48 | $100.17 | 33 |
2017-01-17 | $25.48 | $25.48 | $25.48 | $25.48 | $100.17 | 32 |
2017-01-13 | $25.50 | $25.50 | $25.48 | $25.48 | $100.17 | 591 |
2017-01-12 | $25.86 | $25.86 | $25.63 | $25.63 | $100.76 | 752 |
2017-01-11 | $25.85 | $25.85 | $25.80 | $25.80 | $101.41 | 75 |
2017-01-10 | $25.67 | $25.67 | $25.67 | $25.67 | $100.90 | 647 |
2017-01-09 | $25.96 | $25.97 | $25.96 | $25.97 | $102.09 | 124 |
2017-01-06 | $26.01 | $26.01 | $25.53 | $25.53 | $100.36 | 185 |
2017-01-05 | $26.43 | $26.43 | $25.58 | $25.77 | $101.30 | 1,079 |
2017-01-04 | $26.15 | $26.15 | $26.15 | $26.15 | $102.81 | 0 |
2017-01-03 | $26.15 | $26.18 | $25.80 | $26.15 | $102.81 | 446 |
2016-12-30 | $26.41 | $26.54 | $26.15 | $26.45 | $103.96 | 1,699 |
2016-12-29 | $26.08 | $26.27 | $26.08 | $26.27 | $103.25 | 225 |
2016-12-28 | $26.00 | $26.02 | $25.96 | $26.00 | $102.21 | 462 |
2016-12-27 | $25.60 | $25.60 | $25.60 | $25.60 | $100.64 | 131 |
2016-12-23 | $25.74 | $25.74 | $25.74 | $25.74 | $101.19 | 31 |
2016-12-22 | $25.97 | $26.00 | $25.80 | $25.80 | $101.42 | 700 |
2016-12-21 | $25.82 | $25.82 | $25.82 | $25.82 | $101.50 | 185 |
2016-12-20 | $25.43 | $25.74 | $25.40 | $25.45 | $100.05 | 475 |
2016-12-19 | $26.14 | $26.18 | $25.77 | $25.86 | $101.64 | 1,122 |
2016-12-16 | $25.89 | $25.89 | $25.89 | $25.89 | $101.80 | 43 |
2016-12-15 | $26.01 | $26.08 | $25.68 | $25.82 | $101.49 | 608 |
2016-12-14 | $25.64 | $26.04 | $25.53 | $26.04 | $102.37 | 792 |
2016-12-13 | $25.33 | $25.68 | $25.33 | $25.66 | $100.87 | 376 |
2016-12-12 | $25.59 | $25.79 | $25.39 | $25.39 | $99.81 | 926 |
2016-12-09 | $25.44 | $25.44 | $25.44 | $25.44 | $100.01 | 54 |
2016-12-08 | $25.56 | $25.73 | $25.56 | $25.61 | $100.69 | 374 |
2016-12-07 | $25.85 | $25.85 | $25.50 | $25.55 | $100.45 | 1,525 |
2016-12-06 | $26.40 | $26.40 | $26.40 | $26.40 | $103.77 | 47 |
2016-12-05 | $26.40 | $26.63 | $26.39 | $26.59 | $104.53 | 610 |
2016-12-02 | $26.72 | $26.72 | $26.36 | $26.36 | $103.62 | 173 |
2016-12-01 | $26.35 | $26.72 | $26.23 | $26.72 | $105.04 | 200 |
2016-11-30 | $26.39 | $26.61 | $26.39 | $26.61 | $104.61 | 655 |
2016-11-29 | $26.50 | $26.50 | $26.46 | $26.46 | $104.02 | 118 |
2016-11-28 | $26.70 | $26.75 | $26.70 | $26.75 | $105.14 | 88 |
2016-11-25 | $26.51 | $26.51 | $26.51 | $26.51 | $104.21 | 146 |
2016-11-23 | $26.66 | $26.66 | $26.66 | $26.66 | $104.79 | 62 |
2016-11-22 | $27.19 | $27.21 | $26.94 | $26.94 | $105.90 | 383 |
2016-11-21 | $27.57 | $27.57 | $27.28 | $27.28 | $107.24 | 408 |
2016-11-18 | $27.46 | $27.46 | $27.46 | $27.46 | $107.96 | 70 |
2016-11-17 | $27.45 | $27.69 | $27.45 | $27.68 | $108.79 | 966 |
2016-11-16 | $27.70 | $27.70 | $27.57 | $27.59 | $108.44 | 402 |
2016-11-15 | $27.73 | $27.73 | $27.73 | $27.73 | $109.03 | 25 |
2016-11-14 | $27.66 | $27.73 | $27.58 | $27.73 | $109.03 | 308 |
2016-11-11 | $28.00 | $28.00 | $28.00 | $28.00 | $110.07 | 47 |
2016-11-10 | $27.92 | $28.48 | $27.92 | $28.00 | $110.07 | 534 |
2016-11-09 | $30.76 | $30.76 | $29.10 | $29.18 | $114.71 | 852 |
2016-11-08 | $30.42 | $30.42 | $30.42 | $30.42 | $119.58 | 60 |
2016-11-07 | $30.55 | $30.95 | $30.55 | $30.85 | $121.28 | 390 |
2016-11-04 | $32.05 | $32.05 | $32.05 | $32.05 | $125.99 | 130 |
2016-11-03 | $31.34 | $31.34 | $31.34 | $31.34 | $123.20 | 5 |
2016-11-02 | $31.34 | $31.34 | $31.34 | $31.34 | $123.20 | 0 |
2016-11-01 | $31.34 | $31.34 | $31.34 | $31.34 | $123.20 | 0 |
2016-10-31 | $31.28 | $31.34 | $31.28 | $31.34 | $123.20 | 55 |
2016-10-28 | $31.24 | $31.30 | $31.17 | $31.30 | $123.04 | 141 |
2016-10-27 | $31.71 | $31.71 | $31.42 | $31.42 | $123.52 | 112 |
2016-10-26 | $31.41 | $31.41 | $31.32 | $31.32 | $123.12 | 75 |
2016-10-25 | $31.16 | $31.16 | $31.16 | $31.16 | $122.49 | 7 |
2016-10-24 | $30.72 | $31.16 | $30.72 | $31.16 | $122.49 | 106 |
2016-10-21 | $31.64 | $31.64 | $31.48 | $31.48 | $123.75 | 75 |
2016-10-20 | $31.72 | $31.72 | $31.29 | $31.29 | $123.01 | 199 |
2016-10-19 | $30.84 | $30.84 | $30.84 | $30.84 | $121.24 | 65 |
2016-10-18 | $31.14 | $31.22 | $31.14 | $31.17 | $122.53 | 131 |
2016-10-17 | $31.32 | $31.42 | $31.32 | $31.42 | $123.52 | 100 |
2016-10-14 | $31.75 | $31.75 | $31.75 | $31.75 | $124.81 | 80 |
2016-10-13 | $31.80 | $31.80 | $31.80 | $31.80 | $125.01 | 84 |
2016-10-12 | $31.67 | $31.67 | $31.67 | $31.67 | $124.50 | 0 |
2016-10-11 | $31.83 | $31.83 | $31.53 | $31.67 | $124.50 | 250 |
2016-10-10 | $30.93 | $30.93 | $30.93 | $30.93 | $121.59 | 0 |
2016-10-07 | $30.93 | $30.93 | $30.93 | $30.93 | $121.59 | 35 |
2016-10-06 | $30.35 | $30.35 | $30.35 | $30.35 | $119.31 | 0 |
2016-10-05 | $30.35 | $30.35 | $30.35 | $30.35 | $119.31 | 3 |
2016-10-04 | $30.14 | $30.35 | $30.14 | $30.35 | $119.31 | 92 |
2016-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $117.93 | 135 |
2016-09-30 | $29.88 | $29.88 | $29.88 | $29.88 | $117.44 | 103 |
2016-09-29 | $30.06 | $30.57 | $30.06 | $30.57 | $120.17 | 98 |
2016-09-28 | $30.70 | $30.70 | $30.70 | $30.70 | $120.69 | 0 |
2016-09-27 | $30.70 | $30.70 | $30.70 | $30.70 | $120.69 | 0 |
2016-09-26 | $30.70 | $30.70 | $30.70 | $30.70 | $120.69 | 25 |
2016-09-23 | $30.43 | $30.43 | $30.43 | $30.43 | $119.60 | 145 |
2016-09-22 | $29.73 | $30.21 | $29.73 | $30.00 | $117.93 | 744 |
2016-09-21 | $31.49 | $31.49 | $31.49 | $31.49 | $123.79 | 0 |
2016-09-20 | $31.26 | $31.49 | $31.23 | $31.49 | $123.79 | 208 |
2016-09-19 | $31.94 | $31.94 | $31.41 | $31.71 | $124.65 | 375 |
2016-09-16 | $31.90 | $31.90 | $31.90 | $31.90 | $125.40 | 41 |
2016-09-15 | $31.71 | $31.71 | $31.71 | $31.71 | $124.66 | 47 |
2016-09-14 | $31.68 | $31.71 | $31.38 | $31.71 | $124.67 | 555 |
2016-09-13 | $31.55 | $31.85 | $31.55 | $31.85 | $125.21 | 350 |
2016-09-12 | $32.16 | $32.16 | $31.61 | $31.63 | $124.34 | 126 |
2016-09-09 | $31.63 | $31.63 | $31.63 | $31.63 | $124.34 | 66 |
2016-09-08 | $30.10 | $30.10 | $30.10 | $30.10 | $118.33 | 0 |
2016-09-07 | $30.10 | $30.10 | $30.10 | $30.10 | $118.33 | 37 |
2016-09-06 | $29.74 | $30.41 | $29.74 | $29.99 | $117.90 | 265 |
2016-09-02 | $30.30 | $30.30 | $30.30 | $30.30 | $119.11 | 0 |
2016-09-01 | $30.40 | $30.40 | $30.30 | $30.30 | $119.11 | 673 |
2016-08-31 | $29.92 | $29.92 | $29.92 | $29.92 | $117.61 | 7 |
2016-08-30 | $29.92 | $29.92 | $29.92 | $29.92 | $117.61 | 50 |
2016-08-29 | $30.08 | $30.08 | $30.08 | $30.08 | $118.25 | 0 |
2016-08-26 | $30.05 | $30.08 | $30.05 | $30.08 | $118.25 | 69 |
2016-08-25 | $29.77 | $29.77 | $29.77 | $29.77 | $117.03 | 0 |
2016-08-24 | $29.77 | $29.77 | $29.77 | $29.77 | $117.03 | 25 |
2016-08-23 | $29.85 | $29.85 | $29.60 | $29.60 | $116.36 | 75 |
2016-08-22 | $30.05 | $30.05 | $30.05 | $30.05 | $118.13 | 5 |
2016-08-19 | $30.05 | $30.05 | $30.05 | $30.05 | $118.13 | 0 |
2016-08-18 | $30.05 | $30.05 | $30.05 | $30.05 | $118.13 | 0 |
2016-08-17 | $30.05 | $30.05 | $30.05 | $30.05 | $118.13 | 0 |
2016-08-16 | $30.05 | $30.05 | $30.05 | $30.05 | $118.13 | 22 |
2016-08-15 | $30.34 | $30.34 | $30.02 | $30.05 | $118.13 | 256 |
2016-08-12 | $30.28 | $30.28 | $30.28 | $30.28 | $119.05 | 0 |
2016-08-11 | $30.25 | $30.28 | $30.25 | $30.28 | $119.05 | 52 |
2016-08-10 | $30.65 | $30.65 | $30.65 | $30.65 | $120.49 | 25 |
2016-08-09 | $31.00 | $31.00 | $31.00 | $31.00 | $121.87 | 0 |
2016-08-08 | $31.00 | $31.00 | $31.00 | $31.00 | $121.87 | 31 |
2016-08-05 | $31.53 | $31.53 | $31.53 | $31.53 | $123.94 | 0 |
2016-08-04 | $31.53 | $31.53 | $31.53 | $31.53 | $123.94 | 6 |
2016-08-03 | $31.53 | $31.53 | $31.53 | $31.53 | $123.94 | 50 |
2016-08-02 | $30.95 | $30.95 | $30.95 | $30.95 | $121.67 | 31 |
2016-08-01 | $30.45 | $30.97 | $30.45 | $30.95 | $121.67 | 400 |
2016-07-29 | $30.66 | $30.66 | $30.66 | $30.66 | $120.53 | 2 |
2016-07-28 | $30.66 | $30.66 | $30.66 | $30.66 | $120.53 | 54 |
2016-07-27 | $30.62 | $30.62 | $30.62 | $30.62 | $120.36 | 32 |
2016-07-26 | $30.72 | $30.82 | $30.72 | $30.77 | $120.96 | 97 |
2016-07-25 | $30.59 | $31.07 | $30.59 | $31.07 | $122.13 | 170 |
2016-07-22 | $30.87 | $30.87 | $30.70 | $30.70 | $120.69 | 2,000 |
2016-07-21 | $30.84 | $30.84 | $30.84 | $30.84 | $121.24 | 58 |
2016-07-20 | $30.46 | $30.46 | $30.46 | $30.46 | $119.74 | 0 |
2016-07-19 | $30.50 | $30.59 | $30.46 | $30.46 | $119.74 | 340 |
2016-07-18 | $30.45 | $30.59 | $30.45 | $30.58 | $120.21 | 252 |
2016-07-15 | $30.26 | $30.26 | $30.26 | $30.26 | $118.96 | 38 |
2016-07-14 | $30.27 | $30.52 | $30.26 | $30.52 | $119.98 | 420 |
2016-07-13 | $30.99 | $30.99 | $30.99 | $30.99 | $121.83 | 77 |
2016-07-12 | $31.01 | $31.01 | $31.00 | $31.00 | $121.87 | 1,396 |
2016-07-11 | $31.40 | $31.40 | $31.06 | $31.18 | $122.58 | 2,507 |
2016-07-08 | $32.26 | $32.26 | $31.82 | $31.86 | $125.25 | 527 |
2016-07-07 | $32.89 | $33.20 | $32.89 | $33.20 | $130.51 | 85 |
2016-07-06 | $33.56 | $33.85 | $33.13 | $33.23 | $130.64 | 1,195 |
2016-07-05 | $34.20 | $34.20 | $33.30 | $33.82 | $132.95 | 1,451 |
2016-07-01 | $32.65 | $32.65 | $32.24 | $32.31 | $127.01 | 1,072 |
2016-06-30 | $33.50 | $33.50 | $33.25 | $33.25 | $130.71 | 155 |
2016-06-29 | $34.42 | $35.02 | $34.17 | $34.17 | $134.34 | 518 |
2016-06-28 | $35.24 | $36.15 | $35.24 | $36.15 | $142.11 | 877 |
2016-06-27 | $34.83 | $36.57 | $34.83 | $36.57 | $143.75 | 1,202 |
2016-06-24 | $35.00 | $35.00 | $34.72 | $34.78 | $136.72 | 295 |
2016-06-23 | $32.98 | $32.98 | $32.98 | $32.98 | $129.65 | 11 |
2016-06-22 | $32.98 | $32.98 | $32.98 | $32.98 | $129.65 | 0 |
2016-06-21 | $33.10 | $33.10 | $32.97 | $32.98 | $129.65 | 246 |
2016-06-20 | $33.40 | $33.40 | $32.71 | $32.71 | $128.60 | 128 |
2016-06-17 | $33.98 | $33.98 | $33.98 | $33.98 | $133.58 | 0 |
2016-06-16 | $34.04 | $34.50 | $33.86 | $33.98 | $133.58 | 3,329 |
2016-06-15 | $33.80 | $33.85 | $33.44 | $33.44 | $131.46 | 817 |
2016-06-14 | $33.20 | $34.29 | $33.20 | $33.97 | $133.52 | 537 |
2016-06-13 | $33.23 | $33.98 | $33.23 | $33.98 | $133.58 | 412 |
2016-06-10 | $33.43 | $33.43 | $33.33 | $33.33 | $131.02 | 322 |
2016-06-09 | $33.76 | $33.76 | $33.18 | $33.18 | $130.43 | 103 |
2016-06-08 | $32.68 | $32.68 | $32.68 | $32.68 | $128.47 | 30 |
2016-06-07 | $33.08 | $33.11 | $32.57 | $32.68 | $128.47 | 1,434 |
2016-06-06 | $33.25 | $33.25 | $33.10 | $33.20 | $130.51 | 419 |
2016-06-03 | $33.90 | $33.93 | $33.90 | $33.93 | $133.38 | 380 |
2016-06-02 | $34.08 | $34.08 | $34.08 | $34.08 | $133.97 | 0 |
2016-06-01 | $34.08 | $34.08 | $34.08 | $34.08 | $133.97 | 154 |
2016-05-31 | $34.10 | $34.10 | $34.08 | $34.08 | $133.97 | 206 |
2016-05-27 | $33.91 | $33.95 | $33.91 | $33.95 | $133.46 | 1,551 |
2016-05-26 | $34.00 | $34.00 | $34.00 | $34.00 | $133.66 | 12 |
2016-05-25 | $33.97 | $34.10 | $33.97 | $34.00 | $133.66 | 132 |
2016-05-24 | $34.69 | $34.86 | $34.69 | $34.86 | $137.04 | 218 |
2016-05-23 | $35.44 | $35.44 | $35.44 | $35.44 | $139.33 | 0 |
2016-05-20 | $35.44 | $35.44 | $35.44 | $35.44 | $139.33 | 50 |
2016-05-19 | $36.31 | $36.32 | $35.73 | $35.73 | $140.44 | 258 |
2016-05-18 | $35.39 | $35.63 | $34.75 | $35.63 | $140.07 | 895 |
2016-05-17 | $34.83 | $35.31 | $34.83 | $35.31 | $138.81 | 237 |
2016-05-16 | $35.14 | $35.14 | $35.14 | $35.14 | $138.14 | 12 |
2016-05-13 | $34.96 | $35.14 | $34.92 | $35.14 | $138.14 | 165 |
2016-05-12 | $34.40 | $34.40 | $34.40 | $34.40 | $135.23 | 175 |
2016-05-11 | $33.80 | $34.63 | $33.80 | $34.48 | $135.53 | 639 |
2016-05-10 | $34.86 | $34.86 | $34.29 | $34.29 | $134.80 | 1,442 |
2016-05-09 | $35.45 | $35.45 | $35.45 | $35.45 | $139.36 | 68 |
2016-05-06 | $35.75 | $35.75 | $35.35 | $35.35 | $138.97 | 121 |
2016-05-05 | $35.62 | $35.63 | $35.56 | $35.63 | $140.08 | 236 |
2016-05-04 | $34.84 | $34.84 | $34.84 | $34.84 | $136.96 | 2 |
2016-05-03 | $35.06 | $35.06 | $34.84 | $34.84 | $136.96 | 109 |
2016-05-02 | $34.84 | $34.84 | $34.84 | $34.84 | $136.96 | 8 |
2016-04-29 | $34.50 | $34.84 | $34.50 | $34.84 | $136.96 | 192 |
2016-04-28 | $34.03 | $34.14 | $34.03 | $34.14 | $134.21 | 60 |
2016-04-27 | $33.83 | $33.93 | $33.36 | $33.64 | $132.24 | 794 |
2016-04-26 | $34.40 | $34.40 | $34.40 | $34.40 | $135.23 | 1 |
2016-04-25 | $34.40 | $34.40 | $34.40 | $34.40 | $135.23 | 0 |
2016-04-22 | $34.57 | $34.57 | $34.40 | $34.40 | $135.23 | 117 |
2016-04-21 | $34.39 | $34.42 | $34.29 | $34.42 | $135.31 | 1,606 |
2016-04-20 | $34.36 | $34.62 | $34.36 | $34.60 | $136.02 | 312 |
2016-04-19 | $34.39 | $34.40 | $34.24 | $34.31 | $134.86 | 564 |
2016-04-18 | $35.59 | $35.59 | $35.18 | $35.18 | $138.30 | 261 |
2016-04-15 | $34.83 | $35.11 | $34.83 | $35.11 | $138.02 | 201 |
2016-04-14 | $35.13 | $35.13 | $35.13 | $35.13 | $138.10 | 125 |
2016-04-13 | $35.50 | $35.50 | $35.21 | $35.21 | $138.42 | 310 |
2016-04-12 | $35.85 | $35.97 | $35.82 | $35.82 | $140.81 | 143 |
2016-04-11 | $36.14 | $36.14 | $36.14 | $36.14 | $142.07 | 32 |
2016-04-08 | $36.20 | $36.20 | $36.20 | $36.20 | $142.33 | 52 |
2016-04-07 | $36.46 | $36.46 | $36.46 | $36.46 | $143.33 | 23 |
2016-04-06 | $37.00 | $37.00 | $36.38 | $36.46 | $143.33 | 225 |
2016-04-05 | $35.64 | $35.64 | $35.64 | $35.64 | $140.11 | 17 |
2016-04-04 | $35.28 | $35.64 | $35.28 | $35.64 | $140.11 | 153 |
2016-04-01 | $36.21 | $36.21 | $35.74 | $35.74 | $140.50 | 286 |
2016-03-31 | $35.29 | $35.29 | $35.29 | $35.29 | $138.71 | 10 |
2016-03-30 | $35.23 | $35.35 | $35.23 | $35.29 | $138.71 | 860 |
2016-03-29 | $36.81 | $36.81 | $36.81 | $36.81 | $144.70 | 27 |
2016-03-28 | $37.00 | $37.00 | $36.61 | $36.62 | $143.97 | 189 |
2016-03-24 | $37.00 | $37.01 | $36.67 | $36.80 | $144.67 | 928 |
2016-03-23 | $36.11 | $36.37 | $36.11 | $36.37 | $142.98 | 121 |
2016-03-22 | $36.07 | $36.17 | $35.65 | $35.65 | $140.15 | 274 |
2016-03-21 | $37.10 | $37.10 | $35.99 | $36.01 | $141.56 | 548 |
2016-03-18 | $36.04 | $36.20 | $36.04 | $36.10 | $141.91 | 420 |
2016-03-17 | $37.75 | $37.75 | $37.75 | $37.75 | $148.40 | 72 |
2016-03-16 | $38.25 | $38.25 | $37.99 | $37.99 | $149.32 | 215 |
2016-03-15 | $38.85 | $38.85 | $38.84 | $38.84 | $152.68 | 90 |
2016-03-14 | $38.25 | $38.25 | $38.25 | $38.25 | $150.37 | 54 |
2016-03-11 | $38.69 | $38.69 | $38.44 | $38.64 | $151.90 | 127 |
2016-03-10 | $40.10 | $40.16 | $40.10 | $40.16 | $157.87 | 117 |
2016-03-09 | $39.40 | $39.40 | $39.40 | $39.40 | $154.88 | 52 |
2016-03-08 | $38.50 | $39.65 | $38.50 | $39.60 | $155.67 | 354 |
2016-03-07 | $38.80 | $38.82 | $38.04 | $38.39 | $150.92 | 8,928 |
2016-03-04 | $39.20 | $39.20 | $38.54 | $38.90 | $152.92 | 3,465 |
2016-03-03 | $39.56 | $39.56 | $39.56 | $39.56 | $155.52 | 644 |
2016-03-02 | $40.12 | $40.12 | $39.95 | $39.95 | $157.05 | 51 |
2016-03-01 | $40.03 | $40.03 | $40.00 | $40.00 | $157.25 | 69 |
2016-02-29 | $41.36 | $42.02 | $40.85 | $41.97 | $164.98 | 6,361 |
2016-02-26 | $41.44 | $41.54 | $40.79 | $41.04 | $161.33 | 767 |
2016-02-25 | $42.41 | $42.41 | $42.24 | $42.24 | $166.04 | 218 |
2016-02-24 | $44.00 | $44.00 | $43.71 | $43.71 | $171.83 | 164 |
2016-02-23 | $42.74 | $42.78 | $42.74 | $42.78 | $168.17 | 90 |
2016-02-22 | $42.22 | $42.30 | $41.66 | $42.30 | $166.27 | 1,235 |
2016-02-19 | $44.16 | $44.16 | $43.50 | $43.53 | $171.12 | 231 |
2016-02-18 | $42.84 | $43.57 | $42.84 | $43.23 | $169.94 | 196 |
2016-02-17 | $43.65 | $43.65 | $42.64 | $43.25 | $170.02 | 1,995 |
2016-02-16 | $44.61 | $44.69 | $44.44 | $44.59 | $175.28 | 1,123 |
2016-02-12 | $48.00 | $48.00 | $46.45 | $46.81 | $184.02 | 579 |
2016-02-11 | $49.06 | $49.30 | $48.10 | $48.41 | $190.30 | 2,908 |
2016-02-10 | $45.68 | $46.63 | $45.68 | $46.63 | $183.31 | 505 |
2016-02-09 | $48.08 | $48.08 | $46.88 | $47.02 | $184.84 | 483 |
2016-02-08 | $46.70 | $47.67 | $46.66 | $46.95 | $184.57 | 458 |
2016-02-05 | $44.98 | $46.04 | $44.98 | $46.04 | $180.99 | 328 |
2016-02-04 | $44.53 | $44.53 | $44.30 | $44.35 | $174.33 | 114 |
2016-02-03 | $46.76 | $46.76 | $45.78 | $45.94 | $180.59 | 311 |
2016-02-02 | $46.84 | $47.20 | $46.34 | $47.10 | $185.16 | 794 |
2016-02-01 | $44.94 | $46.07 | $44.94 | $45.37 | $178.36 | 307 |
2016-01-29 | $46.84 | $46.84 | $45.00 | $45.00 | $176.90 | 721 |
2016-01-28 | $46.32 | $48.21 | $46.32 | $47.55 | $186.93 | 832 |
2016-01-27 | $49.12 | $49.12 | $46.70 | $48.67 | $191.33 | 2,477 |
2016-01-26 | $50.19 | $50.19 | $46.95 | $46.95 | $184.55 | 1,058 |
2016-01-25 | $47.83 | $49.55 | $47.83 | $48.99 | $192.59 | 626 |
2016-01-22 | $47.52 | $48.33 | $47.36 | $47.43 | $186.45 | 629 |
2016-01-21 | $49.15 | $49.15 | $47.97 | $48.75 | $191.65 | 489 |
2016-01-20 | $50.00 | $51.66 | $48.51 | $48.51 | $190.70 | 1,191 |
2016-01-19 | $47.57 | $48.83 | $47.11 | $48.32 | $189.94 | 9,566 |
2016-01-15 | $48.20 | $49.40 | $47.72 | $48.25 | $189.68 | 1,077 |
2016-01-14 | $46.90 | $47.85 | $46.31 | $46.53 | $182.93 | 802 |
2016-01-13 | $45.00 | $47.63 | $44.97 | $47.63 | $187.26 | 843 |
2016-01-12 | $45.67 | $46.22 | $45.12 | $45.41 | $178.51 | 650 |
2016-01-11 | $46.18 | $47.44 | $45.90 | $45.95 | $180.64 | 6,281 |
2016-01-08 | $44.52 | $46.05 | $44.48 | $45.95 | $180.64 | 860 |
2016-01-07 | $44.00 | $45.28 | $43.72 | $45.06 | $177.14 | 3,689 |
2016-01-06 | $42.37 | $42.37 | $42.26 | $42.35 | $166.48 | 163 |
2016-01-05 | $41.78 | $41.90 | $41.66 | $41.66 | $163.76 | 208 |
2016-01-04 | $42.38 | $42.40 | $41.80 | $41.84 | $164.48 | 885 |
2015-12-31 | $40.27 | $40.27 | $40.27 | $40.27 | $158.30 | 119 |
2015-12-30 | $39.50 | $39.65 | $39.50 | $39.65 | $155.87 | 91 |
2015-12-29 | $39.37 | $39.37 | $39.19 | $39.37 | $154.77 | 1,513 |
2015-12-28 | $40.50 | $40.50 | $40.50 | $40.50 | $159.20 | 82 |
2015-12-24 | $40.93 | $40.93 | $40.93 | $40.93 | $160.91 | 0 |
2015-12-23 | $40.93 | $40.93 | $40.93 | $40.93 | $160.91 | 12 |
2015-12-22 | $41.83 | $41.83 | $40.93 | $40.93 | $160.91 | 167 |
2015-12-21 | $42.42 | $42.42 | $42.42 | $42.42 | $166.77 | 41 |
2015-12-18 | $41.65 | $42.42 | $41.65 | $42.42 | $166.77 | 1,355 |
2015-12-17 | $40.03 | $40.03 | $40.03 | $40.03 | $157.36 | 10 |
2015-12-16 | $40.60 | $40.96 | $40.01 | $40.03 | $157.36 | 436 |
2015-12-15 | $40.94 | $41.33 | $40.90 | $41.08 | $161.49 | 793 |
2015-12-14 | $41.28 | $42.05 | $41.28 | $42.04 | $165.26 | 486 |
2015-12-11 | $40.92 | $41.58 | $40.92 | $41.56 | $163.38 | 770 |
2015-12-10 | $40.20 | $40.20 | $40.12 | $40.12 | $157.72 | 150 |
2015-12-09 | $39.52 | $40.69 | $39.52 | $40.53 | $159.33 | 1,151 |
2015-12-08 | $40.67 | $40.67 | $40.25 | $40.25 | $158.23 | 129 |
2015-12-07 | $39.36 | $39.49 | $39.36 | $39.46 | $155.12 | 106 |
2015-12-04 | $39.13 | $39.35 | $38.50 | $38.50 | $151.35 | 277 |
2015-12-03 | $39.03 | $39.92 | $38.83 | $39.92 | $156.95 | 670 |
2015-12-02 | $38.09 | $38.82 | $38.09 | $38.82 | $152.60 | 339 |
2015-12-01 | $39.11 | $39.11 | $37.88 | $38.11 | $149.82 | 194 |
2015-11-30 | $37.59 | $38.10 | $37.59 | $38.10 | $149.78 | 149 |
2015-11-27 | $37.80 | $37.80 | $37.80 | $37.80 | $148.60 | 0 |
2015-11-25 | $38.15 | $38.15 | $37.80 | $37.80 | $148.60 | 1,025 |
2015-11-24 | $38.46 | $38.50 | $38.27 | $38.27 | $150.45 | 86 |
2015-11-23 | $37.90 | $38.18 | $37.69 | $37.86 | $148.83 | 422 |
2015-11-20 | $38.00 | $38.00 | $37.46 | $37.46 | $147.27 | 132 |
2015-11-19 | $38.30 | $38.38 | $38.00 | $38.18 | $150.10 | 405 |
2015-11-18 | $38.70 | $38.84 | $38.26 | $38.26 | $150.41 | 321 |
2015-11-17 | $39.49 | $39.49 | $39.00 | $39.24 | $154.26 | 246 |
2015-11-16 | $40.45 | $40.45 | $39.60 | $39.60 | $155.67 | 1,309 |
2015-11-13 | $40.65 | $40.94 | $40.19 | $40.65 | $159.80 | 1,205 |
2015-11-12 | $39.57 | $39.79 | $39.54 | $39.77 | $156.34 | 467 |
2015-11-11 | $38.97 | $38.97 | $38.97 | $38.97 | $153.20 | 31 |
2015-11-10 | $39.00 | $39.49 | $39.00 | $39.18 | $154.02 | 285 |
2015-11-09 | $39.20 | $39.72 | $39.04 | $39.40 | $154.89 | 1,095 |
2015-11-06 | $39.05 | $39.05 | $38.96 | $38.96 | $153.16 | 265 |
2015-11-05 | $39.04 | $39.06 | $38.64 | $38.64 | $151.90 | 258 |
2015-11-04 | $38.72 | $38.93 | $38.47 | $38.66 | $151.98 | 693 |
2015-11-03 | $39.43 | $39.44 | $38.42 | $38.47 | $151.23 | 1,267 |
2015-11-02 | $39.00 | $39.00 | $38.26 | $38.78 | $152.45 | 7,729 |
2015-10-30 | $39.41 | $39.47 | $39.16 | $39.40 | $154.89 | 1,245 |
2015-10-29 | $39.63 | $39.91 | $39.58 | $39.66 | $155.91 | 426 |
2015-10-28 | $40.85 | $40.85 | $39.62 | $39.64 | $155.84 | 2,034 |
2015-10-27 | $41.07 | $41.07 | $40.16 | $40.54 | $159.37 | 846 |
2015-10-26 | $39.59 | $39.94 | $39.54 | $39.94 | $157.01 | 11,846 |
2015-10-23 | $39.02 | $39.80 | $39.02 | $39.62 | $155.75 | 1,247 |
2015-10-22 | $40.46 | $40.46 | $39.61 | $40.05 | $157.44 | 2,077 |
2015-10-21 | $41.67 | $42.21 | $41.25 | $42.21 | $165.93 | 959 |
2015-10-20 | $42.00 | $42.05 | $41.68 | $41.82 | $164.40 | 519 |
2015-10-19 | $42.70 | $42.70 | $42.13 | $42.61 | $167.51 | 665 |
2015-10-16 | $42.10 | $42.75 | $42.10 | $42.18 | $165.82 | 528 |
2015-10-15 | $43.16 | $43.16 | $41.99 | $41.99 | $165.07 | 578 |
2015-10-14 | $43.36 | $43.36 | $42.03 | $43.18 | $169.75 | 1,814 |
2015-10-13 | $42.26 | $42.31 | $41.53 | $42.31 | $166.33 | 538 |
2015-10-12 | $41.40 | $41.40 | $41.18 | $41.18 | $161.88 | 850 |
2015-10-09 | $40.32 | $41.51 | $40.32 | $41.37 | $162.63 | 8,512 |
2015-10-08 | $42.97 | $42.97 | $41.56 | $42.22 | $165.97 | 1,773 |
2015-10-07 | $43.55 | $43.55 | $42.50 | $42.80 | $168.25 | 2,158 |
2015-10-06 | $43.39 | $44.02 | $43.22 | $43.90 | $172.58 | 1,696 |
2015-10-05 | $45.41 | $46.00 | $43.76 | $43.77 | $172.06 | 5,313 |
2015-10-02 | $47.88 | $48.93 | $46.38 | $46.47 | $182.68 | 5,703 |
2015-10-01 | $48.79 | $48.79 | $47.00 | $47.88 | $188.22 | 2,531 |
2015-09-30 | $50.52 | $50.52 | $47.19 | $47.19 | $185.51 | 736 |
2015-09-29 | $49.11 | $49.77 | $49.01 | $49.45 | $194.39 | 1,745 |
2015-09-28 | $47.35 | $49.67 | $47.35 | $49.67 | $195.26 | 3,570 |
2015-09-25 | $48.73 | $48.73 | $46.79 | $47.22 | $185.63 | 1,526 |
2015-09-24 | $47.04 | $48.72 | $47.04 | $47.88 | $188.22 | 2,971 |
2015-09-23 | $46.11 | $47.36 | $46.11 | $46.79 | $183.94 | 8,858 |
2015-09-22 | $46.86 | $46.86 | $46.06 | $46.55 | $182.99 | 1,949 |
2015-09-21 | $45.84 | $45.84 | $44.68 | $45.38 | $178.39 | 553 |
2015-09-18 | $45.24 | $45.87 | $44.80 | $45.87 | $180.32 | 1,261 |
2015-09-17 | $43.99 | $43.99 | $42.47 | $43.60 | $171.40 | 1,181 |
2015-09-16 | $44.71 | $44.71 | $43.15 | $43.44 | $170.76 | 735 |
2015-09-15 | $44.75 | $44.75 | $44.14 | $44.17 | $173.64 | 528 |
2015-09-14 | $45.68 | $45.93 | $45.35 | $45.81 | $180.09 | 2,652 |
2015-09-11 | $46.75 | $46.75 | $45.24 | $45.24 | $177.84 | 1,131 |
2015-09-10 | $46.40 | $46.40 | $45.03 | $45.90 | $180.44 | 1,070 |
2015-09-09 | $45.09 | $45.84 | $44.10 | $45.84 | $180.20 | 1,281 |
2015-09-08 | $47.85 | $47.85 | $41.80 | $44.86 | $176.35 | 3,912 |
2015-09-04 | $48.05 | $48.05 | $46.81 | $47.44 | $186.49 | 1,451 |
2015-09-03 | $45.52 | $46.18 | $45.21 | $45.84 | $180.20 | 553 |
2015-09-02 | $47.30 | $47.30 | $45.82 | $46.71 | $183.62 | 451 |
2015-09-01 | $47.39 | $48.11 | $47.23 | $48.11 | $189.13 | 568 |
ProShares UltraShort Industrials (SIJ) News Headlines
Recent ProShares UltraShort Industrials (SIJ) News
Similar Companies to ProShares UltraShort Industrials (SIJ) 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 | -- | -- | -- |