ProShares UltraShort Financials (SKF) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.78 ($0.02) 0.06%
ProShares UltraShort Financials - Daily Information
Click for more stock information on ProShares UltraShort Financials.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.84 |
Previous Close | $32.78 |
High | $32.90 |
Low | $32.36 |
Adjusted Open | $32.84 |
Previous Adjusted Close | $32.78 |
Adjusted High | $32.90 |
Adjusted Low | $32.36 |
About ProShares UltraShort Financials (SKF)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the financial services sector of the U.S. equity market. Component companies include: among others, regional banks; major U.S. domiciled international banks; full line, life, and property and casualty insurance companies; companies that invest, directly or indirectly, in real estate; diversified financial companies such as credit card issuers, check cashing companies, mortgage lenders and investment advisors; securities brokers and dealers including investment banks, merchant banks and online brokers; and publicly traded stock exchanges. The Index is published under the Bloomberg ticker symbol “DJUSFN.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials, banks and diversified financials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort Financials (SKF)
Historical Stock Data for ProShares UltraShort Financials (SKF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $32.84 | $32.90 | $32.36 | $32.78 | $32.78 | 12,463 |
2025-04-30 | $33.50 | $34.36 | $32.59 | $32.76 | $32.76 | 43,283 |
2025-04-29 | $33.40 | $33.80 | $32.76 | $32.80 | $32.80 | 13,880 |
2025-04-28 | $33.36 | $33.97 | $32.96 | $33.50 | $33.50 | 21,709 |
2025-04-25 | $33.76 | $34.07 | $33.45 | $33.64 | $33.64 | 81,463 |
2025-04-24 | $34.48 | $34.64 | $33.31 | $33.40 | $33.40 | 36,166 |
2025-04-23 | $33.45 | $34.29 | $32.63 | $34.16 | $34.16 | 47,735 |
2025-04-22 | $36.52 | $36.53 | $34.84 | $35.01 | $35.01 | 107,903 |
2025-04-21 | $36.23 | $38.15 | $36.23 | $37.40 | $37.40 | 28,523 |
2025-04-17 | $36.01 | $36.09 | $35.09 | $35.80 | $35.80 | 42,875 |
2025-04-16 | $35.26 | $36.46 | $34.84 | $36.03 | $36.03 | 62,762 |
2025-04-15 | $34.78 | $34.90 | $34.09 | $34.87 | $34.87 | 13,150 |
2025-04-14 | $34.66 | $35.44 | $34.43 | $35.04 | $35.04 | 34,862 |
2025-04-11 | $37.34 | $37.71 | $35.50 | $35.82 | $35.82 | 41,884 |
2025-04-10 | $36.15 | $38.95 | $35.99 | $37.04 | $37.04 | 94,480 |
2025-04-09 | $42.44 | $42.78 | $34.41 | $34.99 | $34.99 | 161,327 |
2025-04-08 | $37.70 | $42.50 | $36.97 | $41.12 | $41.12 | 75,899 |
2025-04-07 | $43.73 | $44.19 | $38.08 | $40.92 | $40.92 | 167,064 |
2025-04-04 | $38.14 | $40.82 | $37.47 | $40.66 | $40.66 | 87,732 |
2025-04-03 | $34.71 | $35.52 | $34.30 | $35.50 | $35.50 | 66,910 |
2025-04-02 | $33.45 | $33.45 | $32.08 | $32.31 | $32.31 | 47,696 |
2025-04-01 | $33.19 | $33.50 | $32.56 | $32.83 | $32.83 | 36,261 |
2025-03-31 | $34.14 | $34.36 | $32.45 | $32.70 | $32.70 | 33,570 |
2025-03-28 | $32.28 | $33.76 | $32.17 | $33.66 | $33.66 | 22,791 |
2025-03-27 | $32.50 | $32.58 | $32.00 | $32.30 | $32.30 | 13,355 |
2025-03-26 | $31.62 | $32.33 | $31.34 | $32.14 | $32.14 | 21,730 |
2025-03-25 | $32.40 | $32.63 | $32.28 | $32.30 | $31.94 | 8,847 |
2025-03-24 | $33.19 | $33.19 | $32.50 | $32.60 | $32.60 | 32,970 |
2025-03-21 | $33.78 | $34.35 | $33.67 | $33.80 | $33.80 | 8,093 |
2025-03-20 | $33.75 | $33.80 | $33.15 | $33.49 | $33.49 | 95,108 |
2025-03-19 | $34.40 | $34.40 | $33.31 | $33.58 | $33.58 | 9,290 |
2025-03-18 | $34.14 | $34.53 | $34.14 | $34.40 | $34.40 | 19,414 |
2025-03-17 | $35.22 | $35.22 | $33.97 | $34.15 | $34.15 | 27,787 |
2025-03-14 | $36.10 | $36.10 | $34.98 | $35.02 | $35.02 | 18,647 |
2025-03-13 | $36.26 | $36.91 | $35.81 | $36.73 | $36.73 | 18,030 |
2025-03-12 | $35.55 | $36.99 | $35.55 | $36.26 | $36.26 | 55,207 |
2025-03-11 | $35.99 | $36.90 | $35.88 | $36.37 | $36.37 | 26,758 |
2025-03-10 | $35.38 | $36.55 | $35.08 | $35.84 | $35.84 | 35,186 |
2025-03-07 | $34.33 | $35.40 | $34.08 | $34.19 | $34.19 | 45,586 |
2025-03-06 | $33.67 | $34.20 | $33.21 | $33.86 | $33.86 | 23,076 |
2025-03-05 | $33.24 | $33.61 | $32.52 | $32.73 | $32.73 | 39,390 |
2025-03-04 | $31.62 | $33.38 | $31.62 | $33.14 | $33.14 | 54,277 |
2025-03-03 | $30.32 | $31.34 | $30.00 | $30.90 | $30.90 | 11,057 |
2025-02-28 | $31.28 | $31.65 | $30.34 | $30.40 | $30.40 | 15,476 |
2025-02-27 | $31.53 | $31.81 | $30.87 | $31.68 | $31.68 | 26,366 |
2025-02-26 | $31.86 | $32.11 | $31.50 | $32.06 | $32.06 | 9,251 |
2025-02-25 | $31.60 | $32.68 | $31.48 | $31.93 | $31.93 | 24,128 |
2025-02-24 | $31.91 | $32.07 | $31.42 | $31.77 | $31.77 | 16,338 |
2025-02-21 | $31.38 | $32.14 | $31.29 | $32.12 | $32.12 | 14,118 |
2025-02-20 | $30.59 | $31.62 | $30.59 | $31.36 | $31.36 | 21,765 |
2025-02-19 | $30.60 | $30.63 | $30.34 | $30.39 | $30.39 | 3,791 |
2025-02-18 | $30.65 | $30.66 | $30.44 | $30.44 | $30.44 | 10,707 |
2025-02-14 | $30.61 | $30.85 | $30.57 | $30.81 | $30.81 | 4,666 |
2025-02-13 | $31.24 | $31.33 | $30.85 | $30.85 | $30.85 | 3,151 |
2025-02-12 | $31.62 | $31.76 | $31.35 | $31.37 | $31.37 | 9,280 |
2025-02-11 | $31.61 | $31.61 | $30.94 | $31.06 | $31.06 | 3,389 |
2025-02-10 | $31.14 | $31.39 | $31.14 | $31.25 | $31.25 | 18,448 |
2025-02-07 | $30.44 | $30.74 | $30.26 | $30.74 | $30.74 | 6,265 |
2025-02-06 | $30.58 | $30.72 | $30.39 | $30.39 | $30.39 | 9,057 |
2025-02-05 | $31.36 | $31.36 | $30.90 | $30.90 | $30.90 | 6,127 |
2025-02-04 | $31.42 | $31.55 | $31.31 | $31.51 | $31.51 | 6,342 |
2025-02-03 | $32.16 | $32.35 | $31.24 | $31.31 | $31.31 | 24,019 |
2025-01-31 | $30.70 | $31.13 | $30.63 | $31.09 | $31.09 | 10,337 |
2025-01-30 | $30.74 | $30.98 | $30.48 | $30.68 | $30.68 | 8,847 |
2025-01-29 | $30.90 | $31.36 | $30.79 | $31.23 | $31.23 | 16,906 |
2025-01-28 | $31.46 | $31.46 | $30.99 | $31.21 | $31.21 | 13,398 |
2025-01-27 | $31.82 | $31.82 | $31.16 | $31.16 | $31.16 | 11,815 |
2025-01-24 | $32.02 | $32.02 | $31.77 | $31.84 | $31.84 | 2,543 |
2025-01-23 | $32.00 | $32.11 | $31.88 | $31.95 | $31.95 | 2,650 |
2025-01-22 | $32.04 | $32.56 | $32.04 | $32.30 | $32.30 | 20,005 |
2025-01-21 | $32.25 | $32.29 | $32.00 | $32.01 | $32.01 | 16,108 |
2025-01-17 | $33.11 | $33.11 | $32.44 | $32.52 | $32.52 | 7,901 |
2025-01-16 | $33.39 | $33.44 | $33.07 | $33.07 | $33.07 | 10,603 |
2025-01-15 | $33.64 | $34.01 | $33.33 | $33.42 | $33.42 | 16,480 |
2025-01-14 | $35.94 | $35.94 | $35.22 | $35.28 | $35.28 | 8,653 |
2025-01-13 | $37.29 | $37.29 | $36.17 | $36.18 | $36.18 | 7,740 |
2025-01-10 | $35.56 | $36.89 | $35.56 | $36.65 | $36.65 | 19,355 |
2025-01-08 | $35.18 | $35.57 | $34.98 | $35.00 | $35.00 | 4,229 |
2025-01-07 | $34.88 | $35.41 | $34.79 | $35.19 | $35.19 | 3,311 |
2025-01-06 | $34.54 | $35.11 | $34.29 | $35.05 | $35.05 | 6,059 |
2025-01-03 | $34.88 | $35.56 | $34.76 | $34.76 | $34.76 | 5,712 |
2025-01-02 | $34.72 | $35.65 | $34.72 | $35.33 | $35.33 | 4,056 |
2024-12-31 | $34.95 | $35.35 | $34.86 | $35.19 | $35.19 | 4,065 |
2024-12-30 | $35.40 | $35.72 | $34.88 | $35.07 | $35.07 | 13,196 |
2024-12-27 | $34.36 | $34.74 | $33.93 | $34.49 | $34.49 | 14,653 |
2024-12-26 | $34.38 | $34.38 | $33.96 | $34.02 | $34.02 | 3,895 |
2024-12-24 | $34.79 | $34.79 | $34.09 | $34.16 | $34.16 | 5,899 |
2024-12-23 | $35.27 | $35.66 | $34.93 | $34.99 | $34.99 | 5,516 |
2024-12-20 | $37.04 | $37.04 | $35.17 | $35.68 | $35.10 | 14,635 |
2024-12-19 | $36.33 | $36.67 | $35.69 | $36.67 | $36.07 | 23,122 |
2024-12-18 | $34.77 | $37.02 | $34.60 | $37.02 | $36.42 | 19,636 |
2024-12-17 | $34.73 | $35.08 | $34.73 | $34.82 | $34.25 | 11,354 |
2024-12-16 | $34.36 | $34.42 | $34.22 | $34.35 | $33.79 | 7,851 |
2024-12-13 | $33.89 | $34.32 | $33.89 | $34.30 | $33.74 | 3,572 |
2024-12-12 | $33.83 | $34.08 | $33.83 | $34.08 | $33.53 | 1,313 |
2024-12-11 | $33.98 | $33.98 | $33.76 | $33.83 | $33.28 | 11,574 |
2024-12-10 | $34.20 | $34.37 | $33.59 | $33.97 | $33.42 | 11,013 |
2024-12-09 | $33.16 | $33.90 | $33.16 | $33.89 | $33.34 | 8,774 |
2024-12-06 | $32.95 | $33.14 | $32.80 | $32.97 | $32.43 | 3,167 |
2024-12-05 | $33.27 | $33.27 | $32.67 | $32.95 | $32.42 | 4,557 |
2024-12-04 | $32.98 | $33.36 | $32.98 | $33.12 | $32.58 | 12,835 |
2024-12-03 | $32.21 | $32.90 | $32.21 | $32.90 | $32.36 | 8,382 |
2024-12-02 | $31.62 | $32.47 | $31.61 | $32.35 | $31.83 | 29,280 |
2024-11-29 | $31.58 | $31.84 | $31.51 | $31.71 | $31.71 | 17,330 |
2024-11-27 | $31.67 | $31.85 | $31.42 | $31.85 | $31.85 | 32,935 |
2024-11-26 | $32.36 | $32.36 | $31.81 | $31.92 | $31.92 | 11,929 |
2024-11-25 | $32.04 | $32.19 | $31.84 | $32.04 | $32.04 | 10,318 |
2024-11-22 | $32.83 | $32.83 | $32.40 | $32.40 | $32.40 | 12,547 |
2024-11-21 | $33.74 | $33.86 | $32.91 | $33.12 | $33.12 | 28,858 |
2024-11-20 | $33.88 | $34.35 | $33.88 | $33.99 | $33.99 | 12,093 |
2024-11-19 | $34.01 | $34.09 | $33.59 | $33.84 | $33.84 | 11,669 |
2024-11-18 | $33.45 | $33.75 | $33.25 | $33.41 | $33.41 | 15,255 |
2024-11-15 | $33.89 | $33.94 | $33.40 | $33.51 | $33.51 | 22,241 |
2024-11-14 | $33.45 | $33.93 | $33.39 | $33.84 | $33.84 | 5,045 |
2024-11-13 | $33.60 | $33.64 | $33.16 | $33.64 | $33.64 | 14,640 |
2024-11-12 | $33.40 | $33.87 | $33.40 | $33.66 | $33.66 | 14,802 |
2024-11-11 | $33.69 | $33.73 | $33.16 | $33.50 | $33.50 | 54,257 |
2024-11-08 | $34.63 | $34.82 | $34.09 | $34.43 | $34.43 | 26,171 |
2024-11-07 | $34.40 | $34.98 | $34.40 | $34.97 | $34.97 | 14,856 |
2024-11-06 | $8.68 | $8.83 | $8.44 | $8.46 | $33.86 | 42,042 |
2024-11-05 | $9.81 | $9.85 | $9.65 | $9.65 | $38.60 | 7,882 |
2024-11-04 | $9.71 | $9.93 | $9.70 | $9.83 | $39.32 | 9,330 |
2024-11-01 | $9.66 | $9.70 | $9.53 | $9.70 | $38.80 | 6,075 |
2024-10-31 | $9.51 | $9.72 | $9.46 | $9.71 | $38.84 | 7,453 |
2024-10-30 | $9.54 | $9.54 | $9.35 | $9.47 | $37.88 | 4,849 |
2024-10-29 | $9.47 | $9.57 | $9.44 | $9.55 | $38.21 | 4,617 |
2024-10-28 | $9.58 | $9.58 | $9.43 | $9.44 | $37.76 | 7,081 |
2024-10-25 | $9.39 | $9.71 | $9.39 | $9.67 | $38.68 | 9,762 |
2024-10-24 | $9.45 | $9.56 | $9.44 | $9.46 | $37.82 | 4,395 |
2024-10-23 | $9.49 | $9.54 | $9.42 | $9.47 | $37.88 | 10,999 |
2024-10-22 | $9.51 | $9.58 | $9.41 | $9.44 | $37.76 | 21,350 |
2024-10-21 | $9.28 | $9.44 | $9.27 | $9.41 | $37.64 | 14,240 |
2024-10-18 | $9.23 | $9.33 | $9.22 | $9.23 | $36.92 | 8,575 |
2024-10-17 | $9.20 | $9.25 | $9.18 | $9.24 | $36.98 | 12,545 |
2024-10-16 | $9.49 | $9.49 | $9.29 | $9.29 | $37.16 | 8,030 |
2024-10-15 | $9.42 | $9.54 | $9.33 | $9.54 | $38.14 | 17,837 |
2024-10-14 | $9.65 | $9.69 | $9.55 | $9.58 | $38.30 | 12,207 |
2024-10-11 | $9.96 | $9.96 | $9.65 | $9.67 | $9.67 | 56,935 |
2024-10-10 | $9.99 | $10.13 | $9.97 | $10.05 | $10.05 | 49,547 |
2024-10-09 | $10.21 | $10.21 | $9.96 | $10.00 | $10.00 | 20,648 |
2024-10-08 | $10.23 | $10.25 | $10.13 | $10.18 | $10.18 | 24,409 |
2024-10-07 | $10.04 | $10.36 | $10.04 | $10.29 | $10.29 | 54,639 |
2024-10-04 | $10.16 | $10.26 | $10.02 | $10.02 | $10.02 | 57,760 |
2024-10-03 | $10.37 | $10.46 | $10.34 | $10.39 | $10.39 | 52,589 |
2024-10-02 | $10.30 | $10.35 | $10.22 | $10.28 | $10.28 | 16,550 |
2024-10-01 | $10.25 | $10.41 | $10.19 | $10.30 | $10.30 | 24,568 |
2024-09-30 | $10.28 | $10.38 | $10.18 | $10.18 | $10.18 | 18,111 |
2024-09-27 | $10.25 | $10.27 | $10.11 | $10.23 | $10.23 | 24,382 |
2024-09-26 | $10.33 | $10.39 | $10.26 | $10.31 | $10.31 | 38,183 |
2024-09-25 | $10.29 | $10.46 | $10.25 | $10.42 | $10.42 | 37,325 |
2024-09-24 | $10.38 | $10.48 | $10.34 | $10.42 | $10.28 | 52,889 |
2024-09-23 | $10.23 | $10.27 | $10.15 | $10.25 | $10.11 | 23,910 |
2024-09-20 | $10.24 | $10.36 | $10.24 | $10.27 | $10.27 | 16,317 |
2024-09-19 | $10.17 | $10.34 | $10.15 | $10.18 | $10.18 | 119,327 |
2024-09-18 | $10.36 | $10.44 | $10.22 | $10.44 | $10.44 | 58,725 |
2024-09-17 | $10.41 | $10.43 | $10.29 | $10.37 | $10.37 | 41,867 |
2024-09-16 | $10.63 | $10.63 | $10.46 | $10.46 | $10.46 | 25,497 |
2024-09-13 | $10.69 | $10.78 | $10.66 | $10.71 | $10.71 | 50,929 |
2024-09-12 | $10.75 | $10.94 | $10.75 | $10.78 | $10.78 | 77,864 |
2024-09-11 | $10.86 | $11.25 | $10.79 | $10.80 | $10.80 | 171,845 |
2024-09-10 | $10.52 | $10.95 | $10.50 | $10.71 | $10.71 | 171,871 |
2024-09-09 | $10.63 | $10.63 | $10.40 | $10.52 | $10.52 | 97,814 |
2024-09-06 | $10.51 | $10.87 | $10.42 | $10.83 | $10.83 | 201,181 |
2024-09-05 | $10.23 | $10.59 | $10.20 | $10.48 | $10.48 | 116,267 |
2024-09-04 | $10.27 | $10.37 | $10.14 | $10.28 | $10.28 | 73,250 |
2024-09-03 | $10.24 | $10.38 | $10.09 | $10.29 | $10.29 | 93,823 |
2024-08-30 | $10.25 | $10.36 | $10.12 | $10.14 | $10.14 | 72,125 |
2024-08-29 | $10.41 | $10.53 | $10.26 | $10.33 | $10.33 | 75,850 |
2024-08-28 | $10.57 | $10.63 | $10.40 | $10.51 | $10.51 | 69,403 |
2024-08-27 | $10.64 | $10.64 | $10.54 | $10.56 | $10.56 | 60,839 |
2024-08-26 | $10.61 | $10.69 | $10.55 | $10.64 | $10.64 | 48,337 |
2024-08-23 | $10.80 | $10.83 | $10.67 | $10.71 | $10.71 | 18,172 |
2024-08-22 | $10.97 | $11.00 | $10.89 | $10.89 | $10.89 | 10,069 |
2024-08-21 | $10.92 | $11.10 | $10.92 | $11.01 | $11.01 | 10,429 |
2024-08-20 | $10.95 | $11.01 | $10.94 | $10.98 | $10.98 | 13,363 |
2024-08-19 | $11.03 | $11.03 | $10.90 | $10.91 | $10.91 | 31,248 |
2024-08-16 | $11.21 | $11.21 | $11.02 | $11.03 | $11.03 | 7,149 |
2024-08-15 | $11.15 | $11.20 | $11.08 | $11.16 | $11.16 | 18,010 |
2024-08-14 | $11.60 | $11.60 | $11.34 | $11.36 | $11.36 | 47,157 |
2024-08-13 | $11.71 | $11.85 | $11.65 | $11.65 | $11.65 | 17,196 |
2024-08-12 | $11.63 | $11.90 | $11.63 | $11.88 | $11.88 | 14,205 |
2024-08-09 | $11.82 | $11.91 | $11.68 | $11.74 | $11.74 | 26,856 |
2024-08-08 | $12.09 | $12.09 | $11.79 | $11.83 | $11.83 | 52,322 |
2024-08-07 | $11.92 | $12.22 | $11.72 | $12.22 | $12.22 | 42,032 |
2024-08-06 | $12.51 | $12.57 | $11.95 | $12.24 | $12.24 | 62,125 |
2024-08-05 | $12.51 | $12.67 | $12.40 | $12.59 | $12.59 | 109,313 |
2024-08-02 | $11.70 | $12.06 | $11.61 | $11.92 | $11.92 | 40,838 |
2024-08-01 | $10.94 | $11.43 | $10.94 | $11.34 | $11.34 | 16,376 |
2024-07-31 | $10.90 | $11.03 | $10.86 | $11.00 | $11.00 | 22,065 |
2024-07-30 | $11.12 | $11.12 | $10.90 | $10.99 | $10.99 | 24,877 |
2024-07-29 | $11.27 | $11.33 | $11.21 | $11.24 | $11.24 | 16,304 |
2024-07-26 | $11.40 | $11.40 | $11.14 | $11.17 | $11.17 | 20,184 |
2024-07-25 | $11.48 | $11.48 | $11.22 | $11.48 | $11.48 | 24,245 |
2024-07-24 | $11.37 | $11.60 | $11.34 | $11.56 | $11.56 | 69,279 |
2024-07-23 | $11.28 | $11.32 | $11.20 | $11.30 | $11.30 | 19,658 |
2024-07-22 | $11.41 | $11.42 | $11.30 | $11.30 | $11.30 | 4,638 |
2024-07-19 | $11.18 | $11.48 | $11.18 | $11.47 | $11.47 | 13,809 |
2024-07-18 | $11.05 | $11.25 | $10.87 | $11.21 | $11.21 | 67,715 |
2024-07-17 | $11.08 | $11.11 | $10.92 | $10.92 | $10.92 | 53,691 |
2024-07-16 | $11.32 | $11.41 | $11.11 | $11.11 | $11.11 | 20,336 |
2024-07-15 | $11.63 | $11.63 | $11.36 | $11.37 | $11.37 | 18,555 |
2024-07-12 | $11.77 | $11.85 | $11.62 | $11.72 | $11.72 | 16,337 |
2024-07-11 | $11.98 | $11.99 | $11.75 | $11.76 | $11.76 | 18,800 |
2024-07-10 | $12.13 | $12.13 | $11.95 | $11.95 | $11.95 | 9,750 |
2024-07-09 | $12.18 | $12.21 | $11.89 | $12.06 | $12.06 | 13,620 |
2024-07-08 | $12.10 | $12.23 | $11.98 | $12.21 | $12.21 | 32,105 |
2024-07-05 | $12.18 | $12.26 | $12.17 | $12.17 | $12.17 | 7,665 |
2024-07-03 | $11.99 | $12.15 | $11.99 | $12.09 | $12.09 | 6,430 |
2024-07-02 | $12.39 | $12.39 | $12.07 | $12.07 | $12.07 | 11,760 |
2024-07-01 | $12.21 | $12.42 | $12.14 | $12.32 | $12.32 | 14,187 |
2024-06-28 | $12.43 | $12.45 | $12.23 | $12.39 | $12.39 | 15,128 |
2024-06-27 | $12.56 | $12.57 | $12.43 | $12.46 | $12.46 | 12,038 |
2024-06-26 | $12.38 | $12.50 | $12.38 | $12.40 | $12.40 | 12,220 |
2024-06-25 | $12.40 | $12.58 | $12.31 | $12.54 | $12.27 | 8,937 |
2024-06-24 | $12.48 | $12.48 | $12.20 | $12.34 | $12.07 | 34,134 |
2024-06-21 | $12.58 | $12.71 | $12.56 | $12.59 | $12.32 | 12,235 |
2024-06-20 | $12.61 | $12.67 | $12.44 | $12.47 | $12.20 | 17,667 |
2024-06-18 | $12.78 | $12.78 | $12.62 | $12.63 | $12.36 | 22,124 |
2024-06-17 | $13.09 | $13.09 | $12.76 | $12.78 | $12.51 | 23,174 |
2024-06-14 | $13.07 | $13.15 | $12.93 | $12.99 | $12.71 | 96,217 |
2024-06-13 | $12.94 | $13.04 | $12.87 | $12.89 | $12.61 | 32,747 |
2024-06-12 | $12.62 | $12.87 | $12.54 | $12.84 | $12.57 | 30,048 |
2024-06-11 | $12.77 | $12.94 | $12.77 | $12.85 | $12.58 | 21,909 |
2024-06-10 | $12.54 | $12.68 | $12.51 | $12.54 | $12.27 | 15,456 |
2024-06-07 | $12.50 | $12.50 | $12.33 | $12.42 | $12.42 | 6,228 |
2024-06-06 | $12.54 | $12.62 | $12.41 | $12.53 | $12.53 | 22,147 |
2024-06-05 | $12.58 | $12.63 | $12.53 | $12.53 | $12.53 | 5,662 |
2024-06-04 | $12.62 | $12.69 | $12.44 | $12.59 | $12.59 | 31,663 |
2024-06-03 | $12.31 | $12.69 | $12.31 | $12.47 | $12.47 | 58,868 |
2024-05-31 | $12.62 | $12.68 | $12.29 | $12.31 | $12.31 | 17,373 |
2024-05-30 | $12.80 | $12.80 | $12.62 | $12.66 | $12.66 | 44,764 |
2024-05-29 | $12.82 | $12.86 | $12.75 | $12.81 | $12.81 | 38,874 |
2024-05-28 | $12.41 | $12.66 | $12.38 | $12.60 | $12.60 | 212,308 |
2024-05-24 | $12.40 | $12.40 | $12.31 | $12.32 | $12.32 | 13,635 |
2024-05-23 | $12.20 | $12.52 | $12.20 | $12.49 | $12.49 | 53,466 |
2024-05-22 | $11.98 | $12.14 | $11.94 | $12.10 | $12.10 | 11,120 |
2024-05-21 | $12.00 | $12.04 | $11.95 | $11.95 | $11.95 | 12,139 |
2024-05-20 | $11.82 | $12.12 | $11.82 | $12.11 | $12.11 | 76,196 |
2024-05-17 | $11.89 | $11.89 | $11.82 | $11.82 | $11.82 | 11,845 |
2024-05-16 | $11.87 | $11.96 | $11.85 | $11.96 | $11.96 | 18,169 |
2024-05-15 | $12.04 | $12.04 | $11.93 | $11.94 | $11.94 | 35,076 |
2024-05-14 | $12.23 | $12.24 | $12.10 | $12.10 | $12.10 | 20,486 |
2024-05-13 | $12.09 | $12.23 | $12.05 | $12.23 | $12.23 | 8,913 |
2024-05-10 | $12.08 | $12.16 | $12.08 | $12.13 | $12.13 | 39,596 |
2024-05-09 | $12.43 | $12.43 | $12.23 | $12.23 | $12.23 | 14,340 |
2024-05-08 | $12.53 | $12.57 | $12.37 | $12.40 | $12.40 | 48,046 |
2024-05-07 | $12.53 | $12.53 | $12.43 | $12.49 | $12.49 | 17,008 |
2024-05-06 | $12.72 | $12.72 | $12.58 | $12.58 | $12.58 | 9,659 |
2024-05-03 | $12.76 | $12.98 | $12.75 | $12.87 | $12.87 | 19,805 |
2024-05-02 | $12.98 | $13.06 | $12.92 | $12.96 | $12.96 | 24,919 |
2024-05-01 | $13.01 | $13.02 | $12.72 | $12.97 | $12.97 | 13,367 |
2024-04-30 | $12.85 | $12.98 | $12.75 | $12.97 | $12.97 | 24,060 |
2024-04-29 | $12.62 | $12.78 | $12.58 | $12.74 | $12.74 | 18,782 |
2024-04-26 | $12.69 | $12.71 | $12.57 | $12.66 | $12.66 | 29,645 |
2024-04-25 | $12.62 | $12.84 | $12.57 | $12.63 | $12.63 | 99,777 |
2024-04-24 | $12.49 | $12.59 | $12.46 | $12.49 | $12.49 | 47,076 |
2024-04-23 | $12.53 | $12.54 | $12.42 | $12.45 | $12.45 | 87,037 |
2024-04-22 | $12.81 | $12.86 | $12.49 | $12.62 | $12.62 | 19,795 |
2024-04-19 | $13.18 | $13.18 | $12.91 | $12.91 | $12.91 | 19,743 |
2024-04-18 | $13.33 | $13.33 | $13.06 | $13.28 | $13.28 | 34,383 |
2024-04-17 | $13.37 | $13.48 | $13.21 | $13.35 | $13.35 | 26,748 |
2024-04-16 | $13.21 | $13.45 | $13.20 | $13.40 | $13.40 | 39,256 |
2024-04-15 | $12.82 | $13.31 | $12.69 | $13.23 | $13.23 | 46,295 |
2024-04-12 | $12.98 | $13.20 | $12.86 | $13.09 | $13.09 | 101,379 |
2024-04-11 | $12.63 | $12.90 | $12.59 | $12.75 | $12.75 | 87,036 |
2024-04-10 | $12.49 | $12.64 | $12.36 | $12.58 | $12.58 | 51,818 |
2024-04-09 | $12.01 | $12.39 | $12.01 | $12.19 | $12.19 | 49,137 |
2024-04-08 | $12.12 | $12.12 | $12.03 | $12.08 | $12.08 | 37,474 |
2024-04-05 | $12.36 | $12.36 | $12.10 | $12.17 | $12.17 | 14,475 |
2024-04-04 | $11.89 | $12.38 | $11.89 | $12.37 | $12.37 | 113,753 |
2024-04-03 | $12.02 | $12.09 | $11.96 | $12.09 | $12.09 | 32,172 |
2024-04-02 | $12.09 | $12.10 | $12.00 | $12.07 | $12.07 | 63,143 |
2024-04-01 | $11.77 | $11.98 | $11.77 | $11.96 | $11.96 | 11,669 |
2024-03-28 | $11.93 | $11.95 | $11.77 | $11.82 | $11.82 | 25,264 |
2024-03-27 | $12.09 | $12.15 | $11.94 | $11.94 | $11.94 | 24,486 |
2024-03-26 | $12.28 | $12.28 | $12.14 | $12.21 | $12.21 | 63,763 |
2024-03-25 | $12.26 | $12.28 | $12.23 | $12.28 | $12.28 | 5,369 |
2024-03-22 | $11.92 | $12.19 | $11.92 | $12.19 | $12.19 | 27,693 |
2024-03-21 | $12.02 | $12.05 | $11.86 | $11.90 | $11.90 | 33,661 |
2024-03-20 | $12.41 | $12.41 | $12.10 | $12.13 | $12.13 | 19,512 |
2024-03-19 | $12.66 | $12.66 | $12.52 | $12.55 | $12.41 | 35,094 |
2024-03-18 | $12.75 | $12.79 | $12.64 | $12.66 | $12.52 | 18,828 |
2024-03-15 | $12.94 | $12.94 | $12.69 | $12.78 | $12.78 | 45,704 |
2024-03-14 | $12.52 | $12.86 | $12.50 | $12.75 | $12.75 | 50,452 |
2024-03-13 | $12.66 | $12.67 | $12.55 | $12.58 | $12.58 | 28,709 |
2024-03-12 | $12.75 | $12.80 | $12.66 | $12.69 | $12.69 | 27,498 |
2024-03-11 | $12.91 | $13.00 | $12.80 | $12.82 | $12.82 | 22,461 |
2024-03-08 | $12.89 | $12.89 | $12.75 | $12.87 | $12.87 | 32,032 |
2024-03-07 | $12.73 | $12.96 | $12.73 | $12.90 | $12.90 | 43,047 |
2024-03-06 | $12.89 | $13.02 | $12.77 | $12.87 | $12.87 | 29,129 |
2024-03-05 | $13.04 | $13.07 | $12.86 | $12.97 | $12.97 | 37,616 |
2024-03-04 | $13.05 | $13.07 | $12.93 | $12.99 | $12.99 | 5,892 |
2024-03-01 | $13.00 | $13.10 | $12.97 | $13.03 | $13.03 | 16,120 |
2024-02-29 | $12.94 | $13.09 | $12.94 | $12.97 | $12.97 | 48,494 |
2024-02-28 | $13.05 | $13.07 | $12.92 | $12.99 | $12.99 | 34,309 |
2024-02-27 | $13.10 | $13.23 | $13.07 | $13.07 | $13.07 | 23,279 |
2024-02-26 | $12.91 | $13.13 | $12.88 | $13.11 | $13.11 | 58,041 |
2024-02-23 | $13.00 | $13.03 | $12.88 | $12.98 | $12.98 | 12,444 |
2024-02-22 | $13.27 | $13.28 | $13.02 | $13.05 | $13.05 | 41,832 |
2024-02-21 | $13.58 | $13.59 | $13.43 | $13.43 | $13.43 | 24,105 |
2024-02-20 | $13.58 | $13.62 | $13.41 | $13.50 | $13.50 | 26,435 |
2024-02-16 | $13.31 | $13.45 | $13.30 | $13.41 | $13.41 | 13,467 |
2024-02-15 | $13.64 | $13.64 | $13.26 | $13.31 | $13.31 | 47,198 |
2024-02-14 | $13.90 | $13.94 | $13.78 | $13.78 | $13.78 | 15,260 |
2024-02-13 | $13.86 | $14.22 | $13.86 | $14.01 | $14.01 | 47,887 |
2024-02-12 | $13.73 | $13.75 | $13.56 | $13.68 | $13.68 | 14,339 |
2024-02-09 | $13.89 | $13.95 | $13.77 | $13.77 | $13.77 | 10,567 |
2024-02-08 | $13.85 | $14.00 | $13.84 | $13.86 | $13.86 | 31,351 |
2024-02-07 | $13.79 | $13.93 | $13.71 | $13.72 | $13.72 | 35,666 |
2024-02-06 | $13.96 | $14.07 | $13.92 | $13.93 | $13.93 | 14,496 |
2024-02-05 | $14.03 | $14.08 | $13.92 | $13.99 | $13.99 | 44,787 |
2024-02-02 | $14.08 | $14.08 | $13.73 | $13.81 | $13.81 | 69,648 |
2024-02-01 | $14.07 | $14.33 | $13.95 | $13.98 | $13.98 | 60,934 |
2024-01-31 | $13.65 | $13.95 | $13.50 | $13.93 | $13.93 | 28,985 |
2024-01-30 | $13.94 | $13.94 | $13.62 | $13.65 | $13.65 | 33,908 |
2024-01-29 | $14.16 | $14.20 | $13.97 | $13.97 | $13.97 | 5,009 |
2024-01-26 | $14.20 | $14.20 | $14.02 | $14.06 | $14.06 | 22,264 |
2024-01-25 | $14.18 | $14.27 | $14.12 | $14.14 | $14.14 | 40,335 |
2024-01-24 | $14.23 | $14.28 | $14.12 | $14.27 | $14.27 | 32,388 |
2024-01-23 | $14.40 | $14.47 | $14.39 | $14.39 | $14.39 | 4,991 |
2024-01-22 | $14.40 | $14.48 | $14.28 | $14.42 | $14.42 | 25,502 |
2024-01-19 | $14.91 | $15.00 | $14.53 | $14.54 | $14.54 | 59,117 |
2024-01-18 | $15.09 | $15.31 | $15.04 | $15.05 | $15.05 | 37,735 |
2024-01-17 | $15.25 | $15.25 | $14.97 | $15.09 | $15.09 | 45,784 |
2024-01-16 | $15.03 | $15.17 | $14.99 | $15.03 | $15.03 | 39,380 |
2024-01-12 | $14.63 | $14.89 | $14.48 | $14.82 | $14.82 | 21,331 |
2024-01-11 | $14.78 | $14.92 | $14.72 | $14.72 | $14.72 | 65,913 |
2024-01-10 | $14.69 | $14.77 | $14.60 | $14.62 | $14.62 | 21,789 |
2024-01-09 | $14.66 | $14.71 | $14.64 | $14.66 | $14.66 | 37,780 |
2024-01-08 | $14.61 | $14.78 | $14.46 | $14.46 | $14.46 | 46,542 |
2024-01-05 | $14.75 | $14.75 | $14.52 | $14.64 | $14.64 | 31,911 |
2024-01-04 | $14.85 | $14.85 | $14.54 | $14.79 | $14.79 | 72,701 |
2024-01-03 | $14.73 | $14.91 | $14.71 | $14.86 | $14.86 | 46,276 |
2024-01-02 | $14.83 | $14.85 | $14.62 | $14.62 | $14.62 | 58,528 |
2023-12-29 | $14.68 | $14.80 | $14.62 | $14.71 | $14.71 | 17,225 |
2023-12-28 | $14.74 | $14.74 | $14.59 | $14.64 | $14.64 | 17,609 |
2023-12-27 | $14.82 | $14.82 | $14.72 | $14.74 | $14.74 | 33,035 |
2023-12-26 | $14.90 | $14.90 | $14.76 | $14.82 | $14.82 | 8,881 |
2023-12-22 | $14.80 | $14.98 | $14.80 | $14.92 | $14.92 | 10,270 |
2023-12-21 | $15.04 | $15.23 | $14.98 | $14.98 | $14.98 | 6,012 |
2023-12-20 | $14.81 | $15.23 | $14.78 | $15.23 | $15.23 | 23,111 |
2023-12-19 | $15.10 | $15.10 | $14.91 | $14.92 | $14.75 | 13,921 |
2023-12-18 | $15.10 | $15.14 | $15.05 | $15.11 | $14.94 | 12,599 |
2023-12-15 | $15.17 | $15.31 | $15.15 | $15.21 | $15.03 | 5,529 |
2023-12-14 | $15.04 | $15.12 | $14.93 | $15.06 | $14.89 | 31,773 |
2023-12-13 | $15.83 | $15.83 | $15.29 | $15.32 | $15.14 | 23,300 |
2023-12-12 | $16.00 | $16.10 | $15.84 | $15.84 | $15.66 | 14,822 |
2023-12-11 | $16.23 | $16.23 | $16.01 | $16.05 | $15.87 | 14,911 |
2023-12-08 | $16.39 | $16.41 | $16.21 | $16.27 | $16.27 | 19,721 |
2023-12-07 | $16.53 | $16.53 | $16.41 | $16.42 | $16.42 | 7,427 |
2023-12-06 | $16.24 | $16.56 | $16.10 | $16.55 | $16.55 | 17,440 |
2023-12-05 | $16.40 | $16.50 | $16.33 | $16.40 | $16.40 | 16,618 |
2023-12-04 | $16.36 | $16.36 | $16.10 | $16.22 | $16.22 | 20,930 |
2023-12-01 | $16.45 | $16.52 | $16.18 | $16.20 | $16.20 | 43,557 |
2023-11-30 | $16.79 | $16.79 | $16.43 | $16.43 | $16.43 | 45,681 |
2023-11-29 | $16.86 | $16.86 | $16.59 | $16.80 | $16.80 | 92,697 |
2023-11-28 | $17.07 | $17.08 | $16.94 | $17.05 | $17.05 | 9,689 |
2023-11-27 | $16.95 | $17.04 | $16.95 | $16.99 | $16.99 | 26,236 |
2023-11-24 | $16.91 | $16.94 | $16.84 | $16.91 | $16.91 | 58,297 |
2023-11-22 | $17.07 | $17.07 | $16.94 | $16.97 | $16.97 | 21,587 |
2023-11-21 | $17.09 | $17.12 | $17.04 | $17.10 | $17.10 | 10,122 |
2023-11-20 | $17.29 | $17.30 | $16.99 | $17.09 | $17.09 | 51,272 |
2023-11-17 | $17.21 | $17.29 | $17.20 | $17.21 | $17.21 | 43,581 |
2023-11-16 | $17.48 | $17.51 | $17.36 | $17.39 | $17.39 | 230,567 |
2023-11-15 | $17.60 | $17.61 | $17.40 | $17.49 | $17.49 | 31,045 |
2023-11-14 | $17.92 | $17.97 | $17.48 | $17.68 | $17.68 | 80,067 |
2023-11-13 | $18.41 | $18.44 | $18.28 | $18.37 | $18.37 | 22,157 |
2023-11-10 | $18.56 | $18.71 | $18.29 | $18.33 | $18.33 | 18,559 |
2023-11-09 | $18.47 | $18.79 | $18.41 | $18.75 | $18.75 | 22,288 |
2023-11-08 | $18.61 | $18.72 | $18.54 | $18.58 | $18.58 | 11,919 |
2023-11-07 | $18.70 | $18.70 | $18.50 | $18.61 | $18.61 | 9,997 |
2023-11-06 | $18.31 | $18.69 | $18.31 | $18.53 | $18.53 | 16,921 |
2023-11-03 | $18.58 | $18.58 | $18.23 | $18.40 | $18.40 | 33,012 |
2023-11-02 | $19.42 | $19.49 | $18.88 | $18.88 | $18.88 | 63,540 |
2023-11-01 | $20.04 | $20.11 | $19.71 | $19.82 | $19.82 | 29,615 |
2023-10-31 | $20.51 | $20.51 | $20.07 | $20.09 | $20.09 | 27,305 |
2023-10-30 | $21.04 | $21.07 | $20.44 | $20.53 | $20.53 | 41,906 |
2023-10-27 | $20.67 | $21.38 | $20.61 | $21.26 | $21.26 | 58,045 |
2023-10-26 | $20.51 | $20.58 | $20.20 | $20.48 | $20.48 | 32,327 |
2023-10-25 | $20.49 | $20.51 | $20.15 | $20.40 | $20.40 | 28,220 |
2023-10-24 | $20.26 | $20.43 | $20.08 | $20.27 | $20.27 | 37,234 |
2023-10-23 | $20.43 | $20.55 | $20.08 | $20.52 | $20.52 | 66,411 |
2023-10-20 | $19.79 | $20.29 | $19.68 | $20.21 | $20.21 | 45,773 |
2023-10-19 | $19.18 | $19.68 | $19.05 | $19.61 | $19.61 | 45,643 |
2023-10-18 | $18.67 | $19.18 | $18.67 | $19.12 | $19.12 | 43,100 |
2023-10-17 | $18.76 | $18.76 | $18.33 | $18.52 | $18.52 | 18,020 |
2023-10-16 | $18.84 | $18.84 | $18.50 | $18.65 | $18.65 | 20,261 |
2023-10-13 | $18.90 | $19.21 | $18.58 | $19.05 | $19.05 | 50,373 |
2023-10-12 | $18.95 | $19.35 | $18.92 | $19.13 | $19.13 | 37,653 |
2023-10-11 | $18.72 | $19.12 | $18.65 | $18.85 | $18.85 | 43,074 |
2023-10-10 | $19.12 | $19.12 | $18.67 | $18.92 | $18.92 | 28,297 |
2023-10-09 | $19.62 | $19.62 | $19.15 | $19.22 | $19.22 | 12,809 |
2023-10-06 | $19.63 | $19.78 | $19.01 | $19.20 | $19.20 | 37,933 |
2023-10-05 | $19.76 | $19.88 | $19.48 | $19.54 | $19.54 | 52,793 |
2023-10-04 | $19.93 | $20.15 | $19.68 | $19.68 | $19.68 | 55,946 |
2023-10-03 | $19.55 | $20.13 | $19.47 | $19.98 | $19.98 | 82,244 |
2023-10-02 | $19.10 | $19.56 | $19.09 | $19.37 | $19.37 | 55,941 |
2023-09-29 | $18.45 | $19.10 | $18.45 | $19.03 | $19.03 | 30,323 |
2023-09-28 | $18.99 | $18.99 | $18.55 | $18.68 | $18.68 | 33,672 |
2023-09-27 | $18.70 | $19.25 | $18.70 | $18.95 | $18.95 | 48,180 |
2023-09-26 | $18.69 | $18.92 | $18.54 | $18.88 | $18.88 | 93,975 |
2023-09-25 | $18.60 | $18.63 | $18.34 | $18.34 | $18.34 | 34,022 |
2023-09-22 | $18.17 | $18.41 | $18.08 | $18.40 | $18.40 | 35,891 |
2023-09-21 | $17.72 | $18.15 | $17.72 | $18.15 | $18.15 | 61,874 |
2023-09-20 | $17.25 | $17.58 | $17.11 | $17.58 | $17.58 | 26,337 |
2023-09-19 | $17.52 | $17.68 | $17.40 | $17.49 | $17.34 | 28,136 |
2023-09-18 | $17.63 | $17.65 | $17.40 | $17.44 | $17.29 | 37,173 |
2023-09-15 | $17.49 | $17.54 | $17.32 | $17.52 | $17.37 | 29,479 |
2023-09-14 | $17.53 | $17.53 | $17.29 | $17.34 | $17.19 | 33,664 |
2023-09-13 | $17.46 | $17.77 | $17.46 | $17.63 | $17.48 | 25,478 |
2023-09-12 | $17.85 | $17.85 | $17.40 | $17.61 | $17.45 | 30,273 |
2023-09-11 | $17.87 | $17.95 | $17.71 | $17.90 | $17.74 | 17,721 |
2023-09-08 | $18.16 | $18.20 | $17.98 | $18.03 | $18.03 | 13,633 |
2023-09-07 | $18.25 | $18.25 | $17.98 | $18.11 | $18.11 | 29,157 |
2023-09-06 | $18.06 | $18.23 | $17.96 | $18.00 | $18.00 | 30,632 |
2023-09-05 | $17.73 | $17.96 | $17.53 | $17.96 | $17.96 | 20,306 |
2023-09-01 | $17.78 | $17.78 | $17.48 | $17.60 | $17.60 | 29,066 |
2023-08-31 | $17.72 | $17.93 | $17.70 | $17.90 | $17.90 | 35,142 |
2023-08-30 | $17.68 | $17.82 | $17.54 | $17.73 | $17.73 | 40,676 |
2023-08-29 | $18.22 | $18.22 | $17.77 | $17.79 | $17.79 | 27,713 |
2023-08-28 | $18.17 | $18.22 | $17.97 | $18.11 | $18.11 | 8,945 |
2023-08-25 | $18.37 | $18.57 | $18.21 | $18.31 | $18.31 | 25,922 |
2023-08-24 | $18.25 | $18.44 | $17.97 | $18.42 | $18.42 | 65,520 |
2023-08-23 | $18.67 | $18.67 | $18.30 | $18.35 | $18.35 | 44,294 |
2023-08-22 | $18.27 | $18.72 | $18.27 | $18.67 | $18.67 | 33,683 |
2023-08-21 | $18.16 | $18.60 | $18.15 | $18.34 | $18.34 | 55,069 |
2023-08-18 | $18.51 | $18.57 | $18.17 | $18.30 | $18.30 | 87,704 |
2023-08-17 | $18.01 | $18.34 | $17.91 | $18.26 | $18.26 | 48,285 |
2023-08-16 | $18.02 | $18.09 | $17.81 | $18.05 | $18.05 | 121,531 |
2023-08-15 | $17.72 | $18.03 | $17.63 | $17.96 | $17.96 | 95,967 |
2023-08-14 | $17.42 | $17.48 | $17.30 | $17.36 | $17.36 | 12,427 |
2023-08-11 | $17.42 | $17.55 | $17.23 | $17.28 | $17.28 | 26,233 |
2023-08-10 | $17.16 | $17.40 | $16.94 | $17.33 | $17.33 | 27,851 |
2023-08-09 | $17.15 | $17.38 | $17.09 | $17.34 | $17.34 | 37,184 |
2023-08-08 | $17.30 | $17.49 | $17.08 | $17.10 | $17.10 | 78,727 |
2023-08-07 | $17.02 | $17.02 | $16.74 | $16.78 | $16.78 | 30,604 |
2023-08-04 | $17.04 | $17.28 | $16.83 | $17.27 | $17.27 | 13,123 |
2023-08-03 | $17.40 | $17.40 | $17.05 | $17.09 | $17.09 | 19,565 |
2023-08-02 | $17.18 | $17.31 | $17.07 | $17.11 | $17.11 | 21,001 |
2023-08-01 | $16.95 | $17.00 | $16.81 | $16.84 | $16.84 | 9,485 |
2023-07-31 | $16.77 | $16.94 | $16.73 | $16.85 | $16.85 | 15,280 |
2023-07-28 | $16.72 | $17.10 | $16.72 | $16.95 | $16.95 | 20,685 |
2023-07-27 | $16.57 | $17.05 | $16.49 | $17.01 | $17.01 | 34,776 |
2023-07-26 | $16.61 | $16.69 | $16.47 | $16.59 | $16.59 | 10,194 |
2023-07-25 | $16.62 | $16.79 | $16.59 | $16.79 | $16.79 | 18,188 |
2023-07-24 | $16.82 | $16.86 | $16.45 | $16.53 | $16.53 | 41,828 |
2023-07-21 | $16.67 | $16.89 | $16.67 | $16.85 | $16.85 | 9,912 |
2023-07-20 | $16.96 | $16.98 | $16.74 | $16.74 | $16.74 | 41,764 |
2023-07-19 | $17.10 | $17.11 | $16.84 | $16.96 | $16.96 | 24,060 |
2023-07-18 | $17.47 | $17.47 | $17.10 | $17.13 | $17.13 | 43,525 |
2023-07-17 | $17.87 | $17.87 | $17.40 | $17.50 | $17.50 | 75,002 |
2023-07-14 | $17.34 | $17.88 | $17.34 | $17.88 | $17.88 | 40,629 |
2023-07-13 | $17.62 | $17.70 | $17.57 | $17.62 | $17.62 | 32,132 |
2023-07-12 | $17.66 | $17.80 | $17.48 | $17.75 | $17.75 | 65,012 |
2023-07-11 | $18.28 | $18.28 | $17.90 | $17.94 | $17.94 | 42,546 |
2023-07-10 | $18.55 | $18.55 | $18.22 | $18.40 | $18.40 | 13,969 |
2023-07-07 | $18.58 | $18.58 | $18.23 | $18.53 | $18.53 | 41,902 |
2023-07-06 | $18.51 | $18.88 | $18.51 | $18.58 | $18.58 | 135,959 |
2023-07-05 | $18.30 | $18.48 | $18.17 | $18.24 | $18.24 | 16,587 |
2023-07-03 | $18.29 | $18.29 | $18.08 | $18.18 | $18.18 | 31,344 |
2023-06-30 | $18.51 | $18.51 | $18.24 | $18.39 | $18.39 | 55,623 |
2023-06-29 | $19.13 | $19.13 | $18.71 | $18.71 | $18.71 | 83,728 |
2023-06-28 | $19.25 | $19.50 | $19.25 | $19.36 | $19.36 | 61,724 |
2023-06-27 | $19.49 | $19.49 | $19.16 | $19.26 | $19.26 | 47,544 |
2023-06-26 | $19.44 | $19.60 | $19.24 | $19.53 | $19.53 | 17,605 |
2023-06-23 | $19.51 | $19.64 | $19.34 | $19.41 | $19.41 | 24,043 |
2023-06-22 | $19.23 | $19.35 | $19.11 | $19.30 | $19.30 | 50,307 |
2023-06-21 | $18.98 | $19.10 | $18.81 | $18.95 | $18.95 | 79,816 |
2023-06-20 | $18.96 | $19.30 | $18.96 | $19.06 | $18.89 | 71,436 |
2023-06-16 | $18.53 | $18.82 | $18.53 | $18.80 | $18.80 | 90,124 |
2023-06-15 | $19.25 | $19.32 | $18.63 | $18.72 | $18.72 | 41,178 |
2023-06-14 | $19.03 | $19.28 | $18.77 | $19.19 | $19.19 | 111,271 |
2023-06-13 | $19.25 | $19.26 | $18.89 | $19.03 | $19.03 | 58,588 |
2023-06-12 | $19.16 | $19.54 | $19.13 | $19.29 | $19.29 | 162,562 |
2023-06-09 | $19.23 | $19.30 | $19.11 | $19.22 | $19.22 | 32,589 |
2023-06-08 | $19.30 | $19.50 | $19.20 | $19.25 | $19.25 | 17,843 |
2023-06-07 | $19.29 | $19.50 | $19.13 | $19.21 | $19.21 | 26,657 |
2023-06-06 | $19.67 | $19.67 | $19.30 | $19.33 | $19.33 | 51,586 |
2023-06-05 | $19.64 | $19.97 | $19.63 | $19.85 | $19.85 | 23,000 |
2023-06-02 | $20.18 | $20.18 | $19.49 | $19.61 | $19.61 | 98,756 |
2023-06-01 | $20.71 | $20.94 | $20.43 | $20.55 | $20.55 | 38,340 |
2023-05-31 | $20.70 | $21.26 | $20.70 | $20.95 | $20.95 | 31,495 |
2023-05-30 | $20.40 | $20.78 | $20.36 | $20.49 | $20.49 | 51,987 |
2023-05-26 | $20.63 | $20.76 | $20.40 | $20.47 | $20.47 | 39,088 |
2023-05-25 | $20.93 | $21.04 | $20.73 | $20.79 | $20.79 | 31,490 |
2023-05-24 | $20.60 | $20.86 | $20.55 | $20.81 | $20.81 | 46,900 |
2023-05-23 | $19.80 | $20.26 | $19.74 | $20.25 | $20.25 | 38,214 |
2023-05-22 | $19.81 | $19.93 | $19.64 | $19.79 | $19.79 | 31,815 |
2023-05-19 | $19.51 | $20.00 | $19.47 | $19.82 | $19.82 | 44,171 |
2023-05-18 | $20.00 | $20.16 | $19.66 | $19.66 | $19.66 | 45,169 |
2023-05-17 | $20.46 | $20.53 | $19.84 | $19.95 | $19.95 | 58,389 |
2023-05-16 | $20.40 | $20.78 | $20.38 | $20.77 | $20.77 | 32,308 |
2023-05-15 | $20.67 | $20.70 | $20.33 | $20.43 | $20.43 | 38,074 |
2023-05-12 | $20.33 | $20.93 | $20.33 | $20.75 | $20.75 | 31,143 |
2023-05-11 | $20.63 | $20.84 | $20.50 | $20.55 | $20.55 | 27,362 |
2023-05-10 | $20.03 | $20.82 | $19.87 | $20.45 | $20.45 | 59,690 |
2023-05-09 | $20.38 | $20.39 | $20.07 | $20.22 | $20.22 | 32,867 |
2023-05-08 | $19.91 | $20.08 | $19.80 | $20.06 | $20.06 | 46,401 |
2023-05-05 | $20.52 | $20.52 | $20.08 | $20.14 | $20.14 | 94,812 |
2023-05-04 | $20.93 | $21.51 | $20.77 | $21.18 | $21.18 | 306,827 |
2023-05-03 | $20.11 | $20.63 | $19.91 | $20.61 | $20.61 | 84,261 |
2023-05-02 | $19.46 | $20.46 | $19.46 | $20.15 | $20.15 | 144,290 |
2023-05-01 | $19.06 | $19.27 | $18.86 | $19.24 | $19.24 | 22,151 |
2023-04-28 | $19.81 | $19.81 | $19.13 | $19.14 | $19.14 | 43,447 |
2023-04-27 | $20.11 | $20.11 | $19.54 | $19.61 | $19.61 | 35,438 |
2023-04-26 | $19.95 | $20.41 | $19.78 | $20.23 | $20.23 | 41,960 |
2023-04-25 | $19.39 | $19.88 | $19.37 | $19.88 | $19.88 | 104,431 |
2023-04-24 | $19.19 | $19.26 | $19.07 | $19.18 | $19.18 | 16,864 |
2023-04-21 | $19.05 | $19.27 | $19.04 | $19.09 | $19.09 | 43,568 |
2023-04-20 | $19.11 | $19.11 | $18.86 | $18.95 | $18.95 | 61,520 |
2023-04-19 | $18.97 | $19.02 | $18.73 | $18.82 | $18.82 | 45,030 |
2023-04-18 | $18.88 | $19.21 | $18.83 | $18.88 | $18.88 | 91,635 |
2023-04-17 | $19.42 | $19.65 | $19.03 | $19.03 | $19.03 | 46,496 |
2023-04-14 | $19.40 | $19.64 | $19.15 | $19.45 | $19.45 | 75,849 |
2023-04-13 | $20.26 | $20.38 | $19.82 | $19.86 | $19.86 | 22,535 |
2023-04-12 | $19.86 | $20.26 | $19.69 | $20.21 | $20.21 | 75,022 |
2023-04-11 | $20.33 | $20.35 | $19.91 | $20.10 | $20.10 | 42,474 |
2023-04-10 | $20.76 | $20.76 | $20.48 | $20.50 | $20.50 | 17,670 |
2023-04-06 | $20.73 | $20.77 | $20.50 | $20.55 | $20.55 | 28,409 |
2023-04-05 | $20.96 | $20.96 | $20.59 | $20.65 | $20.65 | 47,844 |
2023-04-04 | $20.09 | $20.84 | $20.05 | $20.60 | $20.60 | 106,782 |
2023-04-03 | $20.30 | $20.43 | $20.05 | $20.22 | $20.22 | 133,631 |
2023-03-31 | $20.53 | $20.65 | $20.27 | $20.27 | $20.27 | 127,739 |
2023-03-30 | $20.42 | $20.94 | $20.32 | $20.72 | $20.72 | 87,539 |
2023-03-29 | $20.77 | $20.93 | $20.61 | $20.61 | $20.61 | 47,900 |
2023-03-28 | $21.26 | $21.45 | $21.11 | $21.24 | $21.24 | 50,835 |
2023-03-27 | $21.06 | $21.45 | $20.97 | $21.24 | $21.24 | 76,460 |
2023-03-24 | $22.48 | $22.62 | $21.78 | $21.84 | $21.84 | 214,349 |
2023-03-23 | $21.20 | $22.03 | $20.98 | $21.74 | $21.74 | 126,524 |
2023-03-22 | $20.48 | $21.49 | $20.40 | $21.49 | $21.49 | 121,463 |
2023-03-21 | $20.80 | $20.81 | $20.47 | $20.55 | $20.48 | 145,158 |
2023-03-20 | $21.98 | $21.98 | $21.32 | $21.69 | $21.61 | 123,755 |
2023-03-17 | $21.33 | $22.25 | $21.33 | $22.19 | $22.11 | 186,062 |
2023-03-16 | $22.04 | $22.38 | $20.74 | $21.05 | $20.98 | 209,911 |
2023-03-15 | $21.92 | $22.16 | $21.56 | $21.64 | $21.57 | 318,405 |
2023-03-14 | $20.16 | $21.24 | $20.16 | $20.80 | $20.73 | 222,076 |
2023-03-13 | $21.81 | $22.12 | $20.83 | $21.69 | $21.62 | 962,145 |
2023-03-10 | $20.05 | $20.81 | $19.65 | $20.58 | $20.58 | 930,081 |
2023-03-09 | $18.54 | $19.73 | $18.45 | $19.63 | $19.63 | 123,522 |
2023-03-08 | $18.28 | $18.49 | $18.17 | $18.34 | $18.34 | 41,019 |
2023-03-07 | $17.51 | $18.35 | $17.51 | $18.28 | $18.28 | 37,786 |
2023-03-06 | $17.39 | $17.52 | $17.25 | $17.46 | $17.46 | 9,172 |
2023-03-03 | $17.86 | $17.92 | $17.48 | $17.48 | $17.48 | 33,554 |
2023-03-02 | $18.24 | $18.47 | $18.05 | $18.05 | $18.05 | 27,977 |
2023-03-01 | $17.96 | $18.13 | $17.90 | $18.00 | $18.00 | 28,522 |
2023-02-28 | $17.85 | $17.86 | $17.58 | $17.81 | $17.81 | 10,951 |
2023-02-27 | $17.51 | $17.93 | $17.46 | $17.82 | $17.82 | 10,433 |
2023-02-24 | $18.00 | $18.13 | $17.84 | $17.84 | $17.84 | 16,143 |
2023-02-23 | $17.70 | $18.02 | $17.50 | $17.73 | $17.73 | 25,083 |
2023-02-22 | $17.62 | $17.93 | $17.59 | $17.78 | $17.78 | 33,042 |
2023-02-21 | $17.23 | $17.79 | $17.20 | $17.67 | $17.67 | 39,704 |
2023-02-17 | $17.09 | $17.24 | $16.97 | $16.99 | $16.99 | 39,480 |
2023-02-16 | $16.96 | $16.98 | $16.68 | $16.91 | $16.91 | 8,349 |
2023-02-15 | $16.91 | $16.91 | $16.57 | $16.57 | $16.57 | 12,633 |
2023-02-14 | $16.66 | $16.82 | $16.31 | $16.65 | $16.65 | 11,929 |
2023-02-13 | $16.78 | $16.79 | $16.48 | $16.48 | $16.48 | 36,499 |
2023-02-10 | $17.08 | $17.15 | $16.78 | $16.80 | $16.80 | 26,416 |
2023-02-09 | $16.27 | $16.93 | $16.27 | $16.91 | $16.91 | 34,228 |
2023-02-08 | $16.52 | $16.55 | $16.29 | $16.49 | $16.49 | 10,049 |
2023-02-07 | $16.68 | $16.72 | $16.20 | $16.27 | $16.27 | 32,073 |
2023-02-06 | $16.80 | $16.81 | $16.57 | $16.57 | $16.57 | 11,250 |
2023-02-03 | $16.56 | $16.61 | $16.33 | $16.47 | $16.47 | 19,215 |
2023-02-02 | $16.33 | $16.49 | $16.14 | $16.30 | $16.30 | 32,589 |
2023-02-01 | $16.81 | $17.00 | $16.29 | $16.52 | $16.52 | 18,093 |
2023-01-31 | $16.99 | $17.14 | $16.60 | $16.60 | $16.60 | 41,357 |
2023-01-30 | $17.00 | $17.13 | $16.84 | $17.09 | $17.09 | 17,456 |
2023-01-27 | $16.90 | $16.94 | $16.71 | $16.86 | $16.86 | 19,095 |
2023-01-26 | $17.00 | $17.30 | $16.93 | $16.99 | $16.99 | 32,957 |
2023-01-25 | $17.68 | $17.68 | $17.20 | $17.21 | $17.21 | 18,153 |
2023-01-24 | $17.44 | $17.59 | $17.20 | $17.39 | $17.39 | 14,374 |
2023-01-23 | $17.67 | $17.79 | $17.27 | $17.39 | $17.39 | 42,595 |
2023-01-20 | $18.29 | $18.39 | $17.73 | $17.74 | $17.74 | 34,899 |
2023-01-19 | $18.40 | $18.51 | $18.16 | $18.36 | $18.36 | 78,341 |
2023-01-18 | $17.43 | $17.99 | $17.33 | $17.98 | $17.98 | 29,690 |
2023-01-17 | $17.29 | $17.43 | $17.25 | $17.40 | $17.40 | 30,406 |
2023-01-13 | $17.82 | $17.82 | $17.20 | $17.24 | $17.24 | 65,024 |
2023-01-12 | $17.47 | $17.67 | $17.25 | $17.35 | $17.35 | 32,198 |
2023-01-11 | $17.84 | $17.85 | $17.52 | $17.53 | $17.53 | 40,217 |
2023-01-10 | $18.16 | $18.32 | $18.01 | $18.03 | $18.03 | 29,286 |
2023-01-09 | $17.95 | $18.27 | $17.80 | $18.25 | $18.25 | 72,154 |
2023-01-06 | $18.73 | $19.01 | $18.08 | $18.18 | $18.18 | 51,950 |
2023-01-05 | $18.78 | $19.30 | $18.78 | $19.13 | $19.13 | 57,315 |
2023-01-04 | $19.01 | $19.03 | $18.47 | $18.70 | $18.70 | 96,174 |
2023-01-03 | $19.23 | $19.65 | $18.87 | $19.35 | $19.35 | 218,676 |
2022-12-30 | $19.49 | $19.79 | $19.42 | $19.45 | $19.45 | 33,981 |
2022-12-29 | $19.73 | $19.73 | $19.26 | $19.30 | $19.30 | 38,534 |
2022-12-28 | $19.59 | $19.95 | $19.44 | $19.95 | $19.95 | 53,393 |
2022-12-27 | $19.65 | $19.81 | $19.50 | $19.65 | $19.65 | 123,290 |
2022-12-23 | $19.92 | $20.11 | $19.61 | $19.63 | $19.63 | 35,656 |
2022-12-22 | $19.79 | $20.49 | $19.79 | $19.90 | $19.90 | 47,363 |
2022-12-21 | $19.79 | $19.79 | $19.41 | $19.53 | $19.52 | 38,297 |
2022-12-20 | $20.16 | $20.27 | $19.92 | $20.12 | $20.11 | 123,929 |
2022-12-19 | $20.19 | $20.49 | $19.83 | $20.22 | $20.21 | 258,887 |
2022-12-16 | $20.07 | $20.28 | $19.84 | $19.99 | $19.98 | 125,328 |
2022-12-15 | $19.41 | $19.75 | $19.29 | $19.57 | $19.56 | 42,982 |
2022-12-14 | $18.47 | $18.92 | $18.17 | $18.81 | $18.80 | 29,329 |
2022-12-13 | $17.69 | $18.69 | $17.63 | $18.44 | $18.43 | 108,010 |
2022-12-12 | $19.17 | $19.19 | $18.59 | $18.61 | $18.60 | 36,450 |
2022-12-09 | $19.18 | $19.18 | $18.87 | $19.11 | $19.10 | 32,790 |
2022-12-08 | $18.95 | $19.10 | $18.79 | $18.97 | $18.96 | 44,051 |
2022-12-07 | $19.11 | $19.22 | $18.81 | $19.11 | $19.10 | 46,421 |
2022-12-06 | $18.70 | $19.24 | $18.55 | $18.98 | $18.98 | 105,330 |
2022-12-05 | $18.11 | $18.74 | $18.05 | $18.60 | $18.59 | 56,411 |
2022-12-02 | $18.06 | $18.06 | $17.70 | $17.78 | $17.77 | 34,941 |
2022-12-01 | $17.32 | $17.84 | $17.32 | $17.61 | $17.60 | 22,719 |
2022-11-30 | $18.27 | $18.66 | $17.50 | $17.50 | $17.49 | 60,720 |
2022-11-29 | $18.57 | $18.57 | $18.21 | $18.23 | $18.22 | 28,432 |
2022-11-28 | $18.05 | $18.52 | $17.87 | $18.48 | $18.47 | 30,546 |
2022-11-25 | $17.86 | $17.91 | $17.77 | $17.78 | $17.77 | 7,559 |
2022-11-23 | $18.10 | $18.10 | $17.91 | $17.95 | $17.94 | 13,564 |
2022-11-22 | $18.24 | $18.32 | $18.04 | $18.08 | $18.07 | 24,834 |
2022-11-21 | $18.70 | $18.70 | $18.35 | $18.45 | $18.44 | 13,168 |
2022-11-18 | $18.30 | $18.79 | $18.21 | $18.45 | $18.44 | 18,268 |
2022-11-17 | $18.99 | $19.11 | $18.75 | $18.78 | $18.77 | 31,071 |
2022-11-16 | $18.35 | $18.58 | $18.30 | $18.52 | $18.51 | 28,435 |
2022-11-15 | $18.13 | $18.68 | $17.88 | $18.29 | $18.28 | 54,623 |
2022-11-14 | $18.02 | $18.49 | $18.02 | $18.48 | $18.47 | 49,075 |
2022-11-11 | $17.93 | $18.13 | $17.72 | $17.90 | $17.90 | 56,069 |
2022-11-10 | $19.29 | $19.29 | $18.05 | $18.13 | $18.13 | 62,807 |
2022-11-09 | $20.04 | $20.51 | $19.89 | $20.43 | $20.43 | 69,129 |
2022-11-08 | $19.77 | $19.99 | $19.48 | $19.75 | $19.75 | 65,834 |
2022-11-07 | $19.94 | $20.23 | $19.85 | $19.93 | $19.93 | 30,131 |
2022-11-04 | $20.54 | $20.79 | $19.97 | $20.28 | $20.28 | 46,126 |
2022-11-03 | $21.01 | $21.36 | $20.75 | $21.00 | $21.00 | 73,591 |
2022-11-02 | $19.97 | $20.61 | $19.38 | $20.57 | $20.57 | 88,277 |
2022-11-01 | $19.62 | $20.04 | $19.57 | $19.85 | $19.85 | 20,587 |
2022-10-31 | $20.02 | $20.07 | $19.78 | $19.97 | $19.97 | 18,175 |
2022-10-28 | $20.63 | $20.73 | $19.72 | $19.77 | $19.77 | 51,399 |
2022-10-27 | $20.84 | $20.87 | $20.36 | $20.77 | $20.77 | 37,767 |
2022-10-26 | $21.18 | $21.18 | $20.61 | $21.04 | $21.04 | 28,077 |
2022-10-25 | $22.18 | $22.24 | $21.27 | $21.27 | $21.27 | 38,415 |
2022-10-24 | $22.23 | $22.60 | $21.97 | $22.05 | $22.05 | 45,771 |
2022-10-21 | $23.76 | $23.87 | $22.52 | $22.52 | $22.52 | 49,551 |
2022-10-20 | $23.02 | $23.75 | $22.83 | $23.65 | $23.65 | 53,544 |
2022-10-19 | $22.50 | $23.27 | $22.48 | $23.01 | $23.01 | 77,180 |
2022-10-18 | $22.00 | $22.73 | $21.80 | $22.32 | $22.32 | 117,280 |
2022-10-17 | $23.30 | $23.30 | $22.80 | $22.95 | $22.95 | 51,714 |
2022-10-14 | $22.88 | $24.30 | $22.55 | $24.22 | $24.22 | 214,020 |
2022-10-13 | $26.17 | $26.32 | $23.24 | $23.43 | $23.43 | 317,839 |
2022-10-12 | $24.93 | $25.18 | $24.61 | $25.13 | $25.13 | 49,974 |
2022-10-11 | $24.78 | $25.13 | $24.28 | $24.92 | $24.92 | 150,463 |
2022-10-10 | $24.05 | $24.63 | $23.77 | $24.47 | $24.47 | 69,219 |
2022-10-07 | $23.61 | $24.42 | $23.50 | $24.17 | $24.17 | 75,437 |
2022-10-06 | $22.51 | $23.15 | $22.40 | $23.12 | $23.12 | 51,505 |
2022-10-05 | $22.71 | $22.92 | $22.17 | $22.40 | $22.40 | 99,778 |
2022-10-04 | $22.93 | $22.98 | $22.00 | $22.04 | $22.04 | 75,748 |
2022-10-03 | $24.45 | $24.85 | $23.43 | $23.65 | $23.65 | 95,434 |
2022-09-30 | $24.60 | $24.95 | $23.93 | $24.89 | $24.89 | 42,705 |
2022-09-29 | $24.40 | $25.01 | $24.24 | $24.60 | $24.60 | 105,927 |
2022-09-28 | $24.78 | $24.81 | $23.59 | $23.88 | $23.88 | 214,381 |
2022-09-27 | $23.98 | $25.16 | $23.79 | $24.81 | $24.81 | 125,933 |
2022-09-26 | $23.96 | $24.74 | $23.70 | $24.50 | $24.50 | 100,303 |
2022-09-23 | $23.44 | $24.19 | $23.31 | $23.58 | $23.58 | 82,643 |
2022-09-22 | $22.15 | $22.95 | $22.14 | $22.88 | $22.88 | 67,997 |
2022-09-21 | $21.21 | $22.16 | $20.93 | $22.16 | $22.16 | 52,870 |
2022-09-20 | $21.09 | $21.63 | $21.05 | $21.36 | $21.36 | 43,150 |
2022-09-19 | $21.50 | $21.50 | $20.69 | $20.69 | $20.69 | 26,415 |
2022-09-16 | $21.06 | $21.42 | $20.96 | $20.98 | $20.98 | 117,397 |
2022-09-15 | $20.52 | $20.71 | $20.05 | $20.63 | $20.63 | 44,351 |
2022-09-14 | $20.22 | $20.81 | $20.22 | $20.52 | $20.52 | 34,349 |
2022-09-13 | $19.67 | $20.43 | $19.62 | $20.34 | $20.34 | 78,774 |
2022-09-12 | $19.13 | $19.13 | $18.78 | $18.90 | $18.90 | 22,229 |
2022-09-09 | $19.38 | $19.50 | $19.17 | $19.23 | $19.23 | 43,320 |
2022-09-08 | $20.37 | $20.54 | $19.68 | $19.68 | $19.68 | 65,105 |
2022-09-07 | $20.99 | $21.11 | $20.10 | $20.15 | $20.15 | 44,060 |
2022-09-06 | $20.91 | $21.38 | $20.78 | $20.98 | $20.98 | 28,600 |
2022-09-02 | $20.14 | $21.17 | $20.00 | $21.03 | $21.03 | 82,863 |
2022-09-01 | $20.87 | $21.35 | $20.60 | $20.62 | $20.62 | 39,931 |
2022-08-31 | $20.26 | $20.72 | $20.10 | $20.67 | $20.67 | 20,161 |
2022-08-30 | $19.96 | $20.55 | $19.92 | $20.40 | $20.40 | 20,429 |
2022-08-29 | $20.17 | $20.28 | $19.84 | $20.10 | $20.10 | 38,576 |
2022-08-26 | $18.57 | $19.85 | $18.57 | $19.85 | $19.85 | 51,676 |
2022-08-25 | $19.18 | $19.18 | $18.71 | $18.71 | $18.71 | 12,993 |
2022-08-24 | $19.56 | $19.57 | $19.16 | $19.29 | $19.29 | 15,907 |
2022-08-23 | $19.21 | $19.49 | $19.10 | $19.45 | $19.45 | 26,455 |
2022-08-22 | $18.97 | $19.28 | $18.90 | $19.25 | $19.25 | 30,840 |
2022-08-19 | $18.02 | $18.50 | $18.02 | $18.46 | $18.46 | 30,045 |
2022-08-18 | $17.87 | $18.00 | $17.86 | $17.86 | $17.86 | 14,323 |
2022-08-17 | $17.92 | $18.05 | $17.71 | $17.85 | $17.85 | 17,791 |
2022-08-16 | $17.85 | $17.87 | $17.49 | $17.63 | $17.63 | 30,398 |
2022-08-15 | $18.09 | $18.13 | $17.71 | $17.75 | $17.75 | 15,900 |
2022-08-12 | $18.18 | $18.29 | $17.88 | $17.88 | $17.88 | 34,734 |
2022-08-11 | $18.39 | $18.49 | $18.14 | $18.44 | $18.44 | 48,340 |
2022-08-10 | $18.82 | $18.83 | $18.60 | $18.64 | $18.64 | 35,527 |
2022-08-09 | $19.52 | $19.63 | $19.42 | $19.44 | $19.44 | 14,828 |
2022-08-08 | $19.20 | $19.58 | $19.19 | $19.54 | $19.54 | 19,003 |
2022-08-05 | $20.08 | $20.08 | $19.53 | $19.53 | $19.53 | 19,342 |
2022-08-04 | $19.81 | $19.88 | $19.67 | $19.78 | $19.78 | 12,936 |
2022-08-03 | $19.97 | $20.05 | $19.68 | $19.77 | $19.77 | 9,857 |
2022-08-02 | $20.03 | $20.25 | $19.84 | $20.25 | $20.25 | 23,226 |
2022-08-01 | $19.71 | $19.98 | $19.64 | $19.78 | $19.78 | 30,117 |
2022-07-29 | $19.93 | $19.93 | $19.36 | $19.49 | $19.49 | 135,372 |
2022-07-28 | $20.34 | $20.78 | $19.91 | $19.92 | $19.92 | 73,879 |
2022-07-27 | $20.77 | $21.13 | $20.33 | $20.51 | $20.51 | 42,209 |
2022-07-26 | $20.82 | $21.09 | $20.62 | $21.00 | $21.00 | 35,016 |
2022-07-25 | $20.67 | $20.86 | $20.52 | $20.58 | $20.58 | 48,681 |
2022-07-22 | $20.56 | $21.10 | $20.38 | $20.80 | $20.80 | 56,644 |
2022-07-21 | $21.20 | $21.35 | $20.61 | $20.61 | $20.61 | 26,473 |
2022-07-20 | $21.03 | $21.28 | $20.78 | $20.94 | $20.94 | 50,995 |
2022-07-19 | $21.78 | $21.87 | $20.95 | $21.07 | $21.07 | 58,194 |
2022-07-18 | $21.57 | $22.48 | $21.41 | $22.33 | $22.33 | 80,278 |
2022-07-15 | $22.94 | $22.97 | $22.00 | $22.10 | $22.10 | 122,539 |
2022-07-14 | $23.67 | $23.99 | $23.35 | $23.57 | $23.57 | 111,618 |
2022-07-13 | $22.88 | $23.32 | $22.57 | $22.82 | $22.82 | 62,470 |
2022-07-12 | $22.43 | $22.58 | $21.82 | $22.46 | $22.46 | 27,572 |
2022-07-11 | $22.31 | $22.31 | $22.05 | $22.20 | $22.20 | 40,979 |
2022-07-08 | $21.88 | $22.11 | $21.68 | $21.98 | $21.98 | 15,261 |
2022-07-07 | $21.91 | $21.99 | $21.76 | $21.83 | $21.83 | 18,715 |
2022-07-06 | $22.42 | $22.66 | $22.05 | $22.35 | $22.35 | 39,058 |
2022-07-05 | $22.88 | $23.33 | $22.28 | $22.28 | $22.28 | 39,572 |
2022-07-01 | $22.89 | $23.02 | $22.09 | $22.19 | $22.19 | 20,890 |
2022-06-30 | $23.13 | $23.56 | $22.46 | $22.95 | $22.95 | 45,693 |
2022-06-29 | $22.14 | $22.67 | $22.14 | $22.48 | $22.48 | 42,297 |
2022-06-28 | $21.40 | $22.28 | $20.97 | $22.24 | $22.24 | 74,092 |
2022-06-27 | $21.35 | $21.85 | $21.32 | $21.76 | $21.76 | 27,163 |
2022-06-24 | $22.83 | $22.89 | $21.55 | $21.55 | $21.55 | 78,181 |
2022-06-23 | $23.20 | $23.78 | $23.07 | $23.16 | $23.16 | 34,495 |
2022-06-22 | $24.05 | $24.05 | $22.89 | $23.30 | $23.30 | 50,960 |
2022-06-21 | $23.38 | $23.48 | $23.13 | $23.33 | $23.33 | 119,806 |
2022-06-17 | $24.54 | $24.79 | $23.83 | $24.22 | $24.22 | 54,003 |
2022-06-16 | $24.15 | $24.82 | $24.15 | $24.56 | $24.56 | 82,522 |
2022-06-15 | $23.42 | $23.87 | $22.56 | $23.17 | $23.17 | 49,363 |
2022-06-14 | $23.26 | $24.14 | $23.17 | $23.84 | $23.84 | 59,304 |
2022-06-13 | $23.01 | $23.76 | $22.89 | $23.52 | $23.52 | 97,897 |
2022-06-10 | $21.37 | $21.93 | $21.32 | $21.93 | $21.93 | 90,846 |
2022-06-09 | $19.73 | $20.57 | $19.66 | $20.57 | $20.57 | 32,637 |
2022-06-08 | $19.28 | $19.66 | $19.19 | $19.57 | $19.57 | 25,089 |
2022-06-07 | $19.51 | $19.56 | $18.92 | $18.92 | $18.92 | 10,276 |
2022-06-06 | $19.03 | $19.24 | $18.76 | $19.24 | $19.24 | 22,893 |
2022-06-03 | $19.12 | $19.35 | $19.02 | $19.34 | $19.34 | 18,372 |
2022-06-02 | $19.46 | $19.60 | $18.78 | $18.78 | $18.78 | 12,774 |
2022-06-01 | $18.92 | $19.73 | $18.92 | $19.36 | $19.36 | 57,744 |
2022-05-31 | $18.91 | $19.20 | $18.70 | $18.87 | $18.87 | 21,884 |
2022-05-27 | $19.34 | $19.34 | $18.70 | $18.70 | $18.70 | 16,336 |
2022-05-26 | $19.95 | $19.95 | $19.35 | $19.47 | $19.47 | 70,413 |
2022-05-25 | $20.66 | $20.67 | $20.02 | $20.23 | $20.23 | 39,458 |
2022-05-24 | $20.80 | $21.45 | $20.50 | $20.58 | $20.58 | 50,217 |
2022-05-23 | $21.13 | $21.19 | $20.30 | $20.45 | $20.45 | 83,230 |
2022-05-20 | $21.29 | $22.54 | $21.29 | $21.62 | $21.62 | 49,922 |
2022-05-19 | $22.00 | $22.02 | $21.44 | $21.73 | $21.73 | 71,332 |
2022-05-18 | $20.77 | $21.60 | $20.71 | $21.48 | $21.48 | 45,280 |
2022-05-17 | $20.64 | $20.90 | $20.35 | $20.39 | $20.39 | 33,335 |
2022-05-16 | $21.18 | $21.66 | $21.07 | $21.45 | $21.45 | 154,474 |
2022-05-13 | $21.43 | $21.51 | $20.89 | $21.09 | $21.09 | 63,857 |
2022-05-12 | $22.20 | $22.78 | $21.69 | $21.99 | $21.99 | 52,708 |
2022-05-11 | $21.60 | $21.88 | $20.69 | $21.88 | $21.88 | 38,704 |
2022-05-10 | $20.71 | $21.96 | $20.47 | $21.52 | $21.52 | 65,191 |
2022-05-09 | $20.43 | $21.27 | $20.27 | $21.14 | $21.14 | 39,174 |
2022-05-06 | $19.65 | $20.33 | $19.65 | $19.87 | $19.87 | 74,898 |
2022-05-05 | $18.78 | $19.78 | $18.66 | $19.50 | $19.50 | 69,333 |
2022-05-04 | $19.30 | $19.64 | $18.39 | $18.42 | $18.42 | 40,039 |
2022-05-03 | $19.72 | $19.72 | $19.10 | $19.38 | $19.38 | 40,629 |
2022-05-02 | $19.58 | $20.52 | $19.49 | $19.85 | $19.85 | 137,355 |
2022-04-29 | $18.50 | $19.73 | $18.47 | $19.67 | $19.67 | 65,053 |
2022-04-28 | $18.70 | $18.96 | $18.19 | $18.30 | $18.30 | 35,107 |
2022-04-27 | $18.75 | $18.99 | $18.50 | $18.95 | $18.95 | 65,883 |
2022-04-26 | $18.57 | $19.09 | $18.35 | $19.09 | $19.09 | 45,679 |
2022-04-25 | $18.53 | $18.95 | $18.12 | $18.17 | $18.17 | 46,728 |
2022-04-22 | $17.42 | $18.24 | $17.40 | $18.24 | $18.24 | 84,433 |
2022-04-21 | $16.50 | $17.31 | $16.48 | $17.30 | $17.30 | 25,985 |
2022-04-20 | $16.90 | $16.90 | $16.64 | $16.81 | $16.81 | 71,497 |
2022-04-19 | $17.71 | $17.71 | $17.09 | $17.14 | $17.14 | 43,670 |
2022-04-18 | $18.05 | $18.05 | $17.60 | $17.74 | $17.74 | 18,726 |
2022-04-14 | $17.45 | $17.82 | $17.35 | $17.81 | $17.81 | 21,801 |
2022-04-13 | $18.00 | $18.00 | $17.51 | $17.56 | $17.56 | 37,210 |
2022-04-12 | $17.38 | $17.77 | $17.15 | $17.70 | $17.70 | 18,796 |
2022-04-11 | $17.19 | $17.42 | $17.10 | $17.42 | $17.42 | 10,205 |
2022-04-08 | $17.30 | $17.40 | $17.00 | $17.16 | $17.16 | 36,074 |
2022-04-07 | $17.35 | $17.79 | $17.32 | $17.42 | $17.42 | 43,869 |
2022-04-06 | $17.21 | $17.41 | $17.15 | $17.27 | $17.27 | 31,672 |
2022-04-05 | $16.90 | $17.10 | $16.64 | $17.08 | $17.08 | 35,076 |
2022-04-04 | $16.79 | $16.93 | $16.68 | $16.81 | $16.81 | 27,088 |
2022-04-01 | $16.68 | $16.94 | $16.64 | $16.72 | $16.72 | 34,613 |
2022-03-31 | $16.29 | $16.84 | $16.17 | $16.83 | $16.83 | 21,789 |
2022-03-30 | $16.10 | $16.40 | $16.10 | $16.30 | $16.30 | 11,702 |
2022-03-29 | $16.13 | $16.20 | $15.90 | $16.00 | $16.00 | 29,698 |
2022-03-28 | $16.64 | $16.75 | $16.43 | $16.43 | $16.43 | 9,093 |
2022-03-25 | $16.70 | $16.72 | $16.50 | $16.50 | $16.50 | 22,613 |
2022-03-24 | $16.87 | $17.13 | $16.82 | $16.82 | $16.82 | 14,379 |
2022-03-23 | $16.79 | $17.11 | $16.75 | $17.11 | $17.11 | 13,712 |
2022-03-22 | $16.68 | $16.68 | $16.38 | $16.55 | $16.55 | 28,272 |
2022-03-21 | $16.75 | $17.16 | $16.70 | $16.99 | $16.99 | 22,751 |
2022-03-18 | $17.10 | $17.25 | $16.85 | $16.89 | $16.89 | 21,795 |
2022-03-17 | $17.78 | $17.78 | $17.08 | $17.08 | $17.08 | 37,139 |
2022-03-16 | $18.07 | $18.18 | $17.43 | $17.54 | $17.54 | 60,782 |
2022-03-15 | $18.72 | $18.79 | $18.38 | $18.46 | $18.46 | 16,922 |
2022-03-14 | $18.80 | $19.02 | $18.33 | $18.92 | $18.92 | 34,812 |
2022-03-11 | $18.59 | $19.19 | $18.43 | $19.19 | $19.19 | 45,589 |
2022-03-10 | $19.20 | $19.32 | $18.82 | $18.92 | $18.92 | 46,492 |
2022-03-09 | $19.09 | $19.09 | $18.39 | $18.71 | $18.71 | 55,049 |
2022-03-08 | $19.74 | $20.21 | $19.05 | $20.02 | $20.02 | 68,887 |
2022-03-07 | $18.88 | $19.89 | $18.82 | $19.86 | $19.86 | 94,369 |
2022-03-04 | $18.38 | $18.90 | $18.38 | $18.52 | $18.52 | 60,301 |
2022-03-03 | $17.59 | $18.22 | $17.58 | $17.96 | $17.96 | 25,327 |
2022-03-02 | $18.41 | $18.41 | $17.72 | $17.85 | $17.85 | 42,465 |
2022-03-01 | $17.88 | $18.87 | $17.80 | $18.70 | $18.70 | 69,021 |
2022-02-28 | $17.85 | $17.97 | $17.39 | $17.59 | $17.59 | 32,337 |
2022-02-25 | $18.04 | $18.04 | $17.10 | $17.16 | $17.16 | 29,895 |
2022-02-24 | $19.37 | $19.37 | $18.13 | $18.21 | $18.21 | 59,469 |
2022-02-23 | $17.16 | $18.13 | $17.14 | $18.07 | $18.07 | 19,533 |
2022-02-22 | $17.49 | $17.71 | $17.16 | $17.48 | $17.48 | 20,717 |
2022-02-18 | $17.15 | $17.35 | $16.96 | $17.28 | $17.28 | 16,004 |
2022-02-17 | $16.96 | $17.24 | $16.88 | $17.17 | $17.17 | 11,944 |
2022-02-16 | $16.58 | $16.65 | $16.39 | $16.45 | $16.45 | 7,514 |
2022-02-15 | $16.45 | $16.66 | $16.45 | $16.53 | $16.53 | 10,582 |
2022-02-14 | $16.71 | $17.19 | $16.63 | $16.99 | $16.99 | 19,073 |
2022-02-11 | $16.25 | $16.86 | $16.02 | $16.66 | $16.66 | 48,768 |
2022-02-10 | $15.96 | $16.37 | $15.71 | $16.24 | $16.24 | 41,567 |
2022-02-09 | $16.00 | $16.00 | $15.72 | $15.84 | $15.84 | 42,652 |
2022-02-08 | $16.30 | $16.37 | $16.15 | $16.15 | $16.15 | 28,234 |
2022-02-07 | $16.45 | $16.54 | $16.26 | $16.49 | $16.49 | 2,776 |
2022-02-04 | $16.59 | $16.80 | $16.22 | $16.44 | $16.44 | 28,057 |
2022-02-03 | $16.42 | $16.74 | $16.35 | $16.71 | $16.71 | 43,541 |
2022-02-02 | $16.54 | $16.69 | $16.30 | $16.30 | $16.30 | 8,877 |
2022-02-01 | $16.95 | $16.95 | $16.56 | $16.57 | $16.57 | 39,776 |
2022-01-31 | $17.50 | $17.50 | $16.94 | $16.94 | $16.94 | 12,071 |
2022-01-28 | $18.16 | $18.50 | $17.28 | $17.28 | $17.28 | 33,575 |
2022-01-27 | $17.63 | $18.31 | $17.29 | $18.18 | $18.18 | 44,670 |
2022-01-26 | $17.58 | $18.28 | $17.19 | $17.88 | $17.88 | 19,914 |
2022-01-25 | $18.36 | $18.84 | $17.69 | $17.90 | $17.90 | 13,629 |
2022-01-24 | $18.60 | $19.29 | $17.87 | $17.90 | $17.90 | 53,109 |
2022-01-21 | $17.51 | $18.02 | $17.28 | $17.91 | $17.91 | 28,681 |
2022-01-20 | $16.90 | $17.32 | $16.56 | $17.32 | $17.32 | 18,478 |
2022-01-19 | $16.29 | $17.08 | $16.29 | $17.08 | $17.08 | 13,833 |
2022-01-18 | $16.18 | $16.71 | $16.18 | $16.57 | $16.57 | 60,057 |
2022-01-14 | $16.00 | $16.30 | $16.00 | $16.00 | $16.00 | 27,528 |
2022-01-13 | $15.52 | $15.78 | $15.40 | $15.74 | $15.74 | 22,139 |
2022-01-12 | $7.80 | $7.85 | $7.76 | $7.81 | $15.62 | 31,812 |
2022-01-11 | $8.04 | $8.05 | $7.82 | $7.82 | $15.64 | 29,367 |
2022-01-10 | $7.88 | $8.12 | $7.87 | $7.94 | $15.88 | 38,155 |
2022-01-07 | $8.02 | $8.02 | $7.85 | $7.89 | $15.78 | 23,389 |
2022-01-06 | $8.00 | $8.13 | $7.95 | $7.97 | $15.94 | 13,802 |
2022-01-05 | $7.81 | $8.13 | $7.81 | $8.13 | $16.26 | 13,810 |
2022-01-04 | $8.00 | $8.00 | $7.83 | $7.87 | $15.74 | 35,585 |
2022-01-03 | $8.18 | $8.24 | $8.12 | $8.14 | $16.28 | 22,953 |
2021-12-31 | $8.28 | $8.28 | $8.20 | $8.27 | $16.54 | 15,272 |
2021-12-30 | $8.24 | $8.27 | $8.14 | $8.26 | $16.52 | 13,434 |
2021-12-29 | $8.21 | $8.29 | $8.21 | $8.25 | $16.50 | 23,151 |
2021-12-28 | $8.23 | $8.28 | $8.18 | $8.26 | $16.52 | 5,440 |
2021-12-27 | $8.41 | $8.47 | $8.28 | $8.28 | $16.56 | 13,707 |
2021-12-23 | $8.46 | $8.47 | $8.40 | $8.46 | $16.92 | 14,451 |
2021-12-22 | $8.69 | $8.71 | $8.53 | $8.53 | $17.06 | 20,350 |
2021-12-21 | $8.88 | $8.88 | $8.63 | $8.67 | $17.34 | 142,857 |
2021-12-20 | $8.99 | $9.20 | $8.99 | $9.04 | $18.08 | 24,363 |
2021-12-17 | $8.62 | $8.82 | $8.60 | $8.74 | $17.48 | 22,413 |
2021-12-16 | $8.46 | $8.56 | $8.36 | $8.46 | $16.92 | 31,526 |
2021-12-15 | $8.73 | $8.81 | $8.58 | $8.61 | $17.22 | 11,693 |
2021-12-14 | $8.66 | $8.78 | $8.60 | $8.72 | $17.44 | 8,101 |
2021-12-13 | $8.63 | $8.80 | $8.63 | $8.74 | $17.48 | 31,189 |
2021-12-10 | $8.55 | $8.66 | $8.55 | $8.61 | $17.22 | 11,404 |
2021-12-09 | $8.68 | $8.68 | $8.57 | $8.65 | $17.30 | 5,302 |
2021-12-08 | $8.55 | $8.63 | $8.53 | $8.57 | $17.14 | 9,481 |
2021-12-07 | $8.65 | $8.65 | $8.50 | $8.55 | $17.10 | 65,102 |
2021-12-06 | $8.94 | $9.02 | $8.71 | $8.88 | $17.76 | 80,364 |
2021-12-03 | $8.90 | $9.30 | $8.89 | $9.14 | $18.28 | 38,967 |
2021-12-02 | $9.37 | $9.37 | $8.85 | $8.98 | $17.96 | 23,634 |
2021-12-01 | $9.03 | $9.51 | $8.88 | $9.51 | $19.02 | 45,439 |
2021-11-30 | $9.06 | $9.29 | $9.02 | $9.25 | $18.50 | 29,300 |
2021-11-29 | $8.69 | $8.99 | $8.69 | $8.85 | $17.70 | 11,224 |
2021-11-26 | $8.94 | $9.04 | $8.84 | $8.92 | $17.84 | 80,687 |
2021-11-24 | $8.52 | $8.52 | $8.39 | $8.41 | $16.82 | 14,467 |
2021-11-23 | $8.64 | $8.65 | $8.45 | $8.47 | $16.94 | 16,740 |
2021-11-22 | $8.59 | $8.71 | $8.54 | $8.70 | $17.40 | 29,507 |
2021-11-19 | $8.68 | $8.83 | $8.68 | $8.78 | $17.56 | 39,955 |
2021-11-18 | $8.49 | $8.65 | $8.49 | $8.61 | $17.22 | 15,618 |
2021-11-17 | $8.38 | $8.61 | $8.38 | $8.53 | $17.06 | 70,065 |
2021-11-16 | $8.37 | $8.38 | $8.28 | $8.35 | $16.69 | 5,264 |
2021-11-15 | $8.33 | $8.35 | $8.30 | $8.33 | $16.66 | 8,803 |
2021-11-12 | $8.38 | $8.46 | $8.35 | $8.36 | $16.72 | 11,725 |
2021-11-11 | $8.45 | $8.45 | $8.38 | $8.41 | $16.82 | 5,984 |
2021-11-10 | $8.40 | $8.46 | $8.35 | $8.43 | $16.86 | 23,027 |
2021-11-09 | $8.41 | $8.49 | $8.36 | $8.41 | $16.82 | 31,885 |
2021-11-08 | $8.28 | $8.36 | $8.26 | $8.33 | $16.67 | 15,144 |
2021-11-05 | $8.35 | $8.46 | $8.24 | $8.38 | $16.76 | 41,407 |
2021-11-04 | $8.40 | $8.57 | $8.37 | $8.47 | $16.94 | 18,877 |
2021-11-03 | $8.39 | $8.40 | $8.27 | $8.31 | $16.62 | 24,265 |
2021-11-02 | $8.41 | $8.42 | $8.36 | $8.38 | $16.76 | 16,772 |
2021-11-01 | $8.35 | $8.48 | $8.32 | $8.39 | $16.78 | 27,061 |
2021-10-29 | $8.38 | $8.47 | $8.35 | $8.44 | $16.88 | 20,832 |
2021-10-28 | $8.48 | $8.48 | $8.37 | $8.37 | $16.74 | 17,563 |
2021-10-27 | $8.25 | $8.54 | $8.25 | $8.54 | $17.08 | 87,110 |
2021-10-26 | $8.18 | $8.21 | $8.12 | $8.21 | $16.42 | 23,106 |
2021-10-25 | $8.21 | $8.25 | $8.19 | $8.22 | $16.45 | 10,040 |
2021-10-22 | $8.40 | $8.40 | $8.23 | $8.24 | $16.48 | 28,614 |
2021-10-21 | $8.42 | $8.48 | $8.39 | $8.42 | $16.84 | 21,854 |
2021-10-20 | $8.55 | $8.55 | $8.39 | $8.39 | $16.78 | 24,954 |
2021-10-19 | $8.60 | $8.60 | $8.51 | $8.52 | $17.04 | 22,762 |
2021-10-18 | $8.75 | $8.77 | $8.63 | $8.67 | $17.34 | 59,125 |
2021-10-15 | $8.80 | $8.80 | $8.62 | $8.69 | $17.38 | 47,051 |
2021-10-14 | $9.02 | $9.09 | $8.91 | $8.91 | $17.82 | 22,747 |
2021-10-13 | $9.12 | $9.40 | $9.12 | $9.19 | $18.38 | 156,963 |
2021-10-12 | $9.18 | $9.20 | $9.08 | $9.15 | $18.30 | 34,908 |
2021-10-11 | $9.00 | $9.17 | $8.90 | $9.17 | $18.34 | 57,628 |
2021-10-08 | $9.08 | $9.08 | $8.94 | $9.01 | $18.02 | 31,788 |
2021-10-07 | $9.06 | $9.06 | $8.90 | $9.05 | $18.10 | 32,285 |
2021-10-06 | $9.39 | $9.53 | $9.18 | $9.18 | $18.36 | 165,085 |
2021-10-05 | $9.33 | $9.45 | $9.18 | $9.25 | $18.50 | 35,152 |
2021-10-04 | $9.31 | $9.53 | $9.26 | $9.45 | $18.90 | 39,381 |
2021-10-01 | $9.58 | $9.64 | $9.19 | $9.31 | $18.63 | 27,729 |
2021-09-30 | $9.26 | $9.61 | $9.26 | $9.61 | $19.22 | 38,334 |
2021-09-29 | $9.34 | $9.35 | $9.27 | $9.34 | $18.68 | 8,645 |
2021-09-28 | $9.14 | $9.44 | $9.14 | $9.40 | $18.80 | 38,981 |
2021-09-27 | $9.12 | $9.16 | $9.02 | $9.14 | $18.28 | 27,800 |
2021-09-24 | $9.27 | $9.29 | $9.19 | $9.24 | $18.48 | 18,917 |
2021-09-23 | $9.46 | $9.46 | $9.21 | $9.27 | $18.54 | 28,940 |
2021-09-22 | $9.72 | $9.75 | $9.52 | $9.64 | $19.28 | 30,256 |
2021-09-21 | $9.76 | $9.94 | $9.72 | $9.91 | $19.82 | 30,314 |
2021-09-20 | $9.96 | $10.14 | $9.88 | $9.89 | $19.78 | 94,090 |
2021-09-17 | $9.44 | $9.57 | $9.40 | $9.55 | $19.10 | 16,970 |
2021-09-16 | $9.35 | $9.52 | $9.30 | $9.44 | $18.88 | 9,776 |
2021-09-15 | $9.57 | $9.57 | $9.37 | $9.42 | $18.84 | 17,892 |
2021-09-14 | $9.30 | $9.61 | $9.29 | $9.56 | $19.12 | 10,905 |
2021-09-13 | $9.38 | $9.47 | $9.35 | $9.36 | $18.72 | 6,480 |
2021-09-10 | $9.27 | $9.53 | $9.27 | $9.53 | $19.05 | 12,458 |
2021-09-09 | $9.33 | $9.36 | $9.18 | $9.36 | $18.72 | 3,341 |
2021-09-08 | $9.35 | $9.40 | $9.28 | $9.32 | $18.63 | 12,673 |
2021-09-07 | $9.14 | $9.33 | $9.14 | $9.32 | $18.64 | 13,344 |
2021-09-03 | $9.16 | $9.26 | $9.16 | $9.21 | $18.41 | 6,328 |
2021-09-02 | $9.15 | $9.21 | $9.13 | $9.15 | $18.30 | 5,806 |
2021-09-01 | $9.16 | $9.26 | $9.15 | $9.17 | $18.34 | 53,403 |
2021-08-31 | $9.16 | $9.20 | $9.08 | $9.17 | $18.34 | 6,652 |
2021-08-30 | $9.01 | $9.18 | $9.01 | $9.17 | $18.33 | 11,604 |
2021-08-27 | $9.20 | $9.20 | $9.02 | $9.03 | $18.05 | 25,812 |
2021-08-26 | $9.12 | $9.25 | $9.12 | $9.25 | $18.50 | 6,340 |
2021-08-25 | $9.22 | $9.22 | $9.09 | $9.15 | $18.30 | 85,244 |
2021-08-24 | $9.30 | $9.35 | $9.26 | $9.30 | $18.60 | 3,431 |
2021-08-23 | $9.42 | $9.42 | $9.31 | $9.37 | $18.73 | 19,605 |
2021-08-20 | $9.62 | $9.62 | $9.47 | $9.49 | $18.98 | 11,203 |
2021-08-19 | $9.70 | $9.70 | $9.50 | $9.60 | $19.20 | 32,272 |
2021-08-18 | $9.38 | $9.52 | $9.30 | $9.50 | $19.00 | 17,702 |
2021-08-17 | $9.31 | $9.44 | $9.21 | $9.30 | $18.60 | 76,554 |
2021-08-16 | $9.28 | $9.38 | $9.19 | $9.20 | $18.39 | 36,344 |
2021-08-13 | $9.11 | $9.21 | $9.11 | $9.19 | $18.38 | 14,271 |
2021-08-12 | $9.15 | $9.21 | $9.14 | $9.14 | $18.27 | 23,370 |
2021-08-11 | $9.25 | $9.25 | $9.14 | $9.14 | $18.28 | 34,194 |
2021-08-10 | $9.32 | $9.37 | $9.23 | $9.28 | $18.56 | 13,467 |
2021-08-09 | $9.34 | $9.42 | $9.30 | $9.35 | $18.70 | 6,658 |
2021-08-06 | $9.46 | $9.48 | $9.31 | $9.34 | $18.68 | 40,280 |
2021-08-05 | $9.68 | $9.72 | $9.60 | $9.60 | $19.20 | 5,062 |
2021-08-04 | $9.88 | $9.88 | $9.73 | $9.84 | $19.68 | 13,990 |
2021-08-03 | $9.80 | $10.02 | $9.73 | $9.75 | $19.49 | 16,450 |
2021-08-02 | $9.72 | $9.87 | $9.53 | $9.85 | $19.70 | 17,436 |
2021-07-30 | $9.70 | $9.80 | $9.60 | $9.78 | $19.55 | 14,584 |
2021-07-29 | $9.72 | $9.77 | $9.60 | $9.69 | $19.37 | 28,730 |
2021-07-28 | $9.75 | $9.91 | $9.75 | $9.85 | $19.69 | 13,446 |
2021-07-27 | $9.93 | $9.93 | $9.73 | $9.79 | $19.58 | 19,239 |
2021-07-26 | $9.95 | $9.95 | $9.77 | $9.82 | $19.63 | 20,011 |
2021-07-23 | $9.87 | $9.96 | $9.80 | $9.89 | $19.77 | 81,756 |
2021-07-22 | $9.95 | $10.09 | $9.91 | $10.02 | $20.04 | 23,353 |
2021-07-21 | $9.97 | $9.97 | $9.78 | $9.87 | $19.74 | 46,183 |
2021-07-20 | $10.60 | $10.60 | $10.00 | $10.11 | $20.22 | 57,901 |
2021-07-19 | $10.42 | $10.71 | $10.40 | $10.60 | $21.20 | 150,079 |
2021-07-16 | $9.85 | $10.09 | $9.85 | $10.06 | $20.12 | 22,107 |
2021-07-15 | $10.10 | $10.10 | $9.81 | $9.88 | $19.76 | 25,010 |
2021-07-14 | $9.96 | $10.10 | $9.87 | $9.95 | $19.90 | 19,317 |
2021-07-13 | $9.85 | $9.96 | $9.81 | $9.96 | $19.92 | 68,736 |
2021-07-12 | $10.04 | $10.08 | $9.76 | $9.79 | $19.58 | 19,436 |
2021-07-09 | $10.20 | $10.23 | $9.94 | $9.94 | $19.88 | 62,891 |
2021-07-08 | $10.44 | $10.51 | $10.29 | $10.45 | $20.89 | 48,103 |
2021-07-07 | $10.16 | $10.25 | $10.09 | $10.11 | $20.22 | 112,054 |
2021-07-06 | $10.03 | $10.29 | $10.00 | $10.15 | $20.30 | 34,665 |
2021-07-02 | $10.01 | $10.04 | $9.96 | $9.98 | $19.96 | 11,026 |
2021-07-01 | $10.12 | $10.15 | $9.99 | $10.01 | $20.02 | 137,956 |
2021-06-30 | $10.20 | $10.20 | $10.11 | $10.15 | $20.30 | 17,156 |
2021-06-29 | $10.04 | $10.20 | $10.02 | $10.16 | $20.32 | 27,263 |
2021-06-28 | $9.97 | $10.22 | $9.97 | $10.13 | $20.25 | 21,512 |
2021-06-25 | $10.07 | $10.14 | $9.94 | $9.94 | $19.88 | 33,087 |
2021-06-24 | $10.27 | $10.29 | $10.15 | $10.17 | $20.34 | 117,253 |
2021-06-23 | $10.34 | $10.35 | $10.27 | $10.35 | $20.70 | 11,962 |
2021-06-22 | $10.29 | $10.49 | $10.28 | $10.35 | $20.70 | 27,903 |
2021-06-21 | $10.73 | $10.73 | $10.37 | $10.38 | $20.76 | 41,771 |
2021-06-18 | $10.67 | $10.87 | $10.61 | $10.86 | $21.72 | 248,575 |
2021-06-17 | $9.98 | $10.50 | $9.98 | $10.43 | $20.86 | 48,747 |
2021-06-16 | $10.04 | $10.18 | $9.94 | $10.05 | $20.09 | 61,579 |
2021-06-15 | $9.94 | $10.06 | $9.91 | $10.00 | $20.00 | 32,976 |
2021-06-14 | $9.90 | $10.08 | $9.90 | $9.99 | $19.98 | 22,400 |
2021-06-11 | $9.92 | $9.92 | $9.87 | $9.87 | $19.73 | 63,311 |
2021-06-10 | $9.68 | $9.95 | $9.67 | $9.94 | $19.87 | 140,547 |
2021-06-09 | $9.76 | $9.84 | $9.75 | $9.84 | $19.68 | 35,764 |
2021-06-08 | $9.78 | $9.85 | $9.67 | $9.70 | $19.40 | 22,066 |
2021-06-07 | $9.64 | $9.73 | $9.63 | $9.72 | $19.44 | 18,152 |
2021-06-04 | $9.76 | $9.80 | $9.66 | $9.67 | $19.34 | 49,802 |
2021-06-03 | $9.76 | $9.84 | $9.65 | $9.72 | $19.44 | 29,643 |
2021-06-02 | $9.75 | $9.81 | $9.71 | $9.73 | $19.46 | 21,264 |
2021-06-01 | $9.81 | $9.87 | $9.77 | $9.82 | $19.64 | 42,387 |
2021-05-28 | $9.92 | $10.05 | $9.92 | $9.96 | $19.92 | 16,401 |
2021-05-27 | $10.00 | $10.09 | $9.96 | $9.97 | $19.94 | 13,465 |
2021-05-26 | $10.18 | $10.21 | $10.07 | $10.16 | $20.31 | 17,088 |
2021-05-25 | $9.97 | $10.21 | $9.95 | $10.18 | $20.36 | 10,289 |
2021-05-24 | $10.09 | $10.10 | $9.99 | $10.03 | $20.06 | 12,517 |
2021-05-21 | $10.23 | $10.23 | $10.05 | $10.16 | $20.32 | 8,548 |
2021-05-20 | $10.36 | $10.42 | $10.19 | $10.29 | $20.57 | 12,951 |
2021-05-19 | $10.54 | $10.69 | $10.37 | $10.37 | $20.74 | 51,475 |
2021-05-18 | $10.04 | $10.25 | $10.04 | $10.25 | $20.50 | 12,451 |
2021-05-17 | $10.13 | $10.23 | $10.06 | $10.08 | $20.16 | 19,700 |
2021-05-14 | $10.26 | $10.30 | $10.07 | $10.10 | $20.20 | 45,415 |
2021-05-13 | $10.78 | $10.78 | $10.29 | $10.39 | $20.78 | 72,946 |
2021-05-12 | $10.28 | $10.80 | $10.28 | $10.76 | $21.52 | 59,725 |
2021-05-11 | $10.30 | $10.50 | $10.24 | $10.39 | $20.78 | 57,376 |
2021-05-10 | $9.95 | $10.13 | $9.86 | $10.13 | $20.25 | 40,867 |
2021-05-07 | $10.35 | $10.35 | $10.05 | $10.06 | $20.12 | 33,196 |
2021-05-06 | $10.36 | $10.44 | $10.19 | $10.19 | $20.38 | 25,797 |
2021-05-05 | $10.42 | $10.43 | $10.37 | $10.43 | $20.86 | 26,838 |
2021-05-04 | $10.50 | $10.70 | $10.46 | $10.46 | $20.91 | 67,574 |
2021-05-03 | $10.43 | $10.53 | $10.38 | $10.51 | $21.02 | 28,112 |
2021-04-30 | $10.56 | $10.61 | $10.52 | $10.59 | $21.17 | 16,638 |
2021-04-29 | $10.55 | $10.59 | $10.41 | $10.42 | $20.84 | 65,007 |
2021-04-28 | $10.68 | $10.71 | $10.65 | $10.71 | $21.41 | 20,722 |
2021-04-27 | $10.85 | $10.89 | $10.75 | $10.76 | $21.52 | 9,461 |
2021-04-26 | $10.90 | $10.90 | $10.73 | $10.89 | $21.78 | 35,152 |
2021-04-23 | $11.34 | $11.34 | $10.91 | $10.97 | $21.93 | 22,907 |
2021-04-22 | $11.18 | $11.36 | $11.10 | $11.32 | $22.64 | 25,620 |
2021-04-21 | $11.50 | $11.50 | $11.14 | $11.16 | $22.31 | 10,342 |
2021-04-20 | $11.26 | $11.51 | $11.26 | $11.44 | $22.88 | 21,179 |
2021-04-19 | $11.17 | $11.20 | $11.11 | $11.17 | $22.34 | 13,891 |
2021-04-16 | $11.08 | $11.20 | $11.07 | $11.13 | $22.26 | 21,692 |
2021-04-15 | $11.29 | $11.43 | $11.24 | $11.24 | $22.48 | 32,610 |
2021-04-14 | $11.46 | $11.50 | $11.24 | $11.37 | $22.74 | 19,935 |
2021-04-13 | $11.41 | $11.55 | $11.39 | $11.44 | $22.88 | 13,229 |
2021-04-12 | $11.42 | $11.45 | $11.32 | $11.33 | $22.66 | 5,335 |
2021-04-09 | $11.44 | $11.54 | $11.41 | $11.42 | $22.84 | 7,968 |
2021-04-08 | $11.58 | $11.72 | $11.55 | $11.57 | $23.14 | 13,316 |
2021-04-07 | $11.65 | $11.74 | $11.59 | $11.59 | $23.18 | 5,606 |
2021-04-06 | $11.70 | $11.76 | $11.65 | $11.68 | $23.35 | 15,789 |
2021-04-05 | $11.68 | $11.75 | $11.61 | $11.66 | $23.32 | 16,297 |
2021-04-01 | $12.22 | $12.22 | $11.84 | $11.84 | $23.68 | 27,194 |
2021-03-31 | $12.08 | $12.18 | $12.03 | $12.18 | $24.36 | 18,751 |
2021-03-30 | $12.02 | $12.10 | $11.96 | $12.07 | $24.14 | 12,474 |
2021-03-29 | $12.22 | $12.34 | $12.00 | $12.15 | $24.30 | 22,840 |
2021-03-26 | $12.24 | $12.27 | $11.93 | $11.93 | $23.86 | 23,342 |
2021-03-25 | $12.80 | $12.94 | $12.40 | $12.42 | $24.83 | 29,102 |
2021-03-24 | $12.71 | $12.73 | $12.40 | $12.73 | $25.45 | 29,138 |
2021-03-23 | $12.61 | $12.86 | $12.52 | $12.79 | $25.58 | 93,227 |
2021-03-22 | $12.53 | $12.57 | $12.42 | $12.51 | $25.02 | 22,778 |
2021-03-19 | $12.15 | $12.40 | $12.15 | $12.38 | $24.76 | 78,713 |
2021-03-18 | $11.78 | $12.05 | $11.66 | $11.99 | $23.98 | 29,881 |
2021-03-17 | $11.91 | $12.14 | $11.90 | $11.96 | $23.92 | 25,010 |
2021-03-16 | $11.96 | $12.13 | $11.96 | $12.03 | $24.06 | 23,808 |
2021-03-15 | $11.73 | $12.07 | $11.73 | $11.87 | $23.74 | 19,439 |
2021-03-12 | $11.85 | $11.95 | $11.84 | $11.85 | $23.69 | 23,098 |
2021-03-11 | $12.14 | $12.22 | $11.95 | $12.08 | $24.16 | 38,123 |
2021-03-10 | $12.52 | $12.52 | $12.07 | $12.16 | $24.31 | 46,635 |
2021-03-09 | $12.61 | $12.72 | $12.29 | $12.56 | $25.12 | 22,837 |
2021-03-08 | $12.69 | $12.69 | $12.18 | $12.49 | $24.98 | 18,402 |
2021-03-05 | $12.98 | $13.59 | $12.83 | $12.83 | $25.66 | 26,039 |
2021-03-04 | $12.93 | $13.64 | $12.93 | $13.34 | $26.68 | 30,024 |
2021-03-03 | $12.97 | $12.98 | $12.69 | $12.98 | $25.96 | 14,147 |
2021-03-02 | $12.94 | $13.08 | $12.91 | $13.05 | $26.09 | 18,086 |
2021-03-01 | $13.16 | $13.16 | $12.78 | $12.95 | $25.90 | 17,208 |
2021-02-26 | $13.30 | $13.63 | $13.17 | $13.59 | $27.18 | 38,048 |
2021-02-25 | $12.52 | $13.27 | $12.52 | $13.19 | $26.38 | 63,441 |
2021-02-24 | $13.10 | $13.15 | $12.68 | $12.70 | $25.40 | 37,588 |
2021-02-23 | $13.44 | $13.44 | $13.17 | $13.21 | $26.42 | 22,478 |
2021-02-22 | $13.75 | $13.75 | $13.32 | $13.41 | $26.81 | 12,878 |
2021-02-19 | $13.70 | $13.73 | $13.61 | $13.66 | $27.32 | 11,833 |
2021-02-18 | $13.98 | $14.05 | $13.82 | $13.88 | $27.76 | 34,001 |
2021-02-17 | $13.86 | $13.91 | $13.76 | $13.78 | $27.56 | 10,713 |
2021-02-16 | $13.80 | $13.94 | $13.75 | $13.80 | $27.60 | 51,203 |
2021-02-12 | $14.17 | $14.17 | $14.05 | $14.05 | $28.10 | 5,359 |
2021-02-11 | $14.18 | $14.36 | $14.05 | $14.23 | $28.45 | 13,529 |
2021-02-10 | $14.11 | $14.32 | $14.11 | $14.27 | $28.53 | 11,079 |
2021-02-09 | $14.41 | $14.43 | $14.24 | $14.28 | $28.56 | 4,786 |
2021-02-08 | $14.42 | $14.50 | $14.33 | $14.33 | $28.66 | 13,104 |
2021-02-05 | $14.46 | $14.64 | $14.45 | $14.57 | $29.14 | 12,924 |
2021-02-04 | $15.10 | $15.10 | $14.64 | $14.64 | $29.28 | 40,629 |
2021-02-03 | $15.30 | $15.43 | $15.21 | $15.23 | $30.45 | 14,271 |
2021-02-02 | $15.55 | $15.61 | $15.15 | $15.30 | $30.60 | 30,686 |
2021-02-01 | $16.22 | $16.32 | $15.91 | $15.93 | $31.86 | 19,907 |
2021-01-29 | $15.94 | $16.58 | $15.92 | $16.48 | $32.96 | 39,371 |
2021-01-28 | $16.02 | $16.13 | $15.59 | $15.89 | $31.79 | 59,545 |
2021-01-27 | $16.13 | $16.54 | $16.01 | $16.47 | $32.94 | 37,394 |
2021-01-26 | $15.38 | $15.61 | $15.36 | $15.61 | $31.21 | 10,393 |
2021-01-25 | $15.55 | $15.82 | $15.47 | $15.50 | $31.00 | 16,695 |
2021-01-22 | $15.44 | $15.44 | $15.30 | $15.36 | $30.72 | 12,654 |
2021-01-21 | $14.98 | $15.20 | $14.96 | $15.18 | $30.36 | 43,110 |
2021-01-20 | $7.49 | $7.55 | $7.45 | $7.47 | $29.86 | 14,829 |
2021-01-19 | $7.49 | $7.59 | $7.49 | $7.54 | $30.16 | 34,874 |
2021-01-15 | $7.60 | $7.66 | $7.52 | $7.57 | $30.28 | 28,999 |
2021-01-14 | $7.35 | $7.42 | $7.33 | $7.41 | $29.64 | 14,648 |
2021-01-13 | $7.41 | $7.48 | $7.39 | $7.41 | $29.64 | 11,265 |
2021-01-12 | $7.50 | $7.50 | $7.41 | $7.44 | $29.76 | 16,859 |
2021-01-11 | $7.62 | $7.64 | $7.49 | $7.51 | $30.04 | 12,213 |
2021-01-08 | $7.45 | $7.67 | $7.45 | $7.50 | $30.00 | 12,782 |
2021-01-07 | $7.53 | $7.55 | $7.41 | $7.51 | $30.04 | 14,336 |
2021-01-06 | $7.95 | $7.95 | $7.57 | $7.70 | $30.80 | 52,389 |
2021-01-05 | $8.18 | $8.26 | $8.07 | $8.15 | $32.60 | 12,741 |
2021-01-04 | $7.84 | $8.28 | $7.84 | $8.17 | $32.68 | 16,588 |
2020-12-31 | $8.09 | $8.10 | $7.90 | $7.90 | $31.60 | 18,485 |
2020-12-30 | $8.13 | $8.13 | $8.05 | $8.09 | $32.36 | 12,080 |
2020-12-29 | $8.08 | $8.20 | $8.06 | $8.19 | $32.74 | 18,562 |
2020-12-28 | $8.13 | $8.23 | $8.08 | $8.14 | $32.54 | 22,051 |
2020-12-24 | $8.30 | $8.39 | $8.27 | $8.27 | $33.08 | 3,134 |
2020-12-23 | $8.41 | $8.41 | $8.24 | $8.35 | $33.40 | 12,203 |
2020-12-22 | $8.36 | $8.49 | $8.36 | $8.47 | $33.88 | 9,187 |
2020-12-21 | $8.36 | $8.63 | $8.33 | $8.37 | $33.48 | 24,539 |
2020-12-18 | $8.31 | $8.55 | $8.30 | $8.45 | $33.80 | 20,353 |
2020-12-17 | $8.36 | $8.40 | $8.30 | $8.31 | $33.24 | 10,234 |
2020-12-16 | $8.36 | $8.47 | $8.36 | $8.40 | $33.60 | 9,760 |
2020-12-15 | $8.56 | $8.68 | $8.40 | $8.43 | $33.70 | 17,362 |
2020-12-14 | $8.38 | $8.73 | $8.37 | $8.71 | $34.84 | 14,959 |
2020-12-11 | $8.63 | $8.72 | $8.56 | $8.59 | $34.36 | 24,144 |
2020-12-10 | $8.55 | $8.60 | $8.45 | $8.46 | $33.84 | 18,228 |
2020-12-09 | $8.28 | $8.51 | $8.28 | $8.45 | $33.80 | 11,365 |
2020-12-08 | $8.49 | $8.49 | $8.35 | $8.38 | $33.50 | 6,119 |
2020-12-07 | $8.35 | $8.39 | $8.32 | $8.36 | $33.44 | 13,816 |
2020-12-04 | $8.40 | $8.40 | $8.26 | $8.26 | $33.04 | 21,911 |
2020-12-03 | $8.51 | $8.55 | $8.42 | $8.50 | $34.00 | 26,319 |
2020-12-02 | $8.64 | $8.64 | $8.50 | $8.51 | $34.02 | 12,658 |
2020-12-01 | $8.53 | $8.61 | $8.49 | $8.59 | $34.36 | 31,394 |
2020-11-30 | $8.64 | $8.87 | $8.61 | $8.83 | $35.32 | 29,126 |
2020-11-27 | $8.51 | $8.62 | $8.51 | $8.57 | $34.28 | 8,121 |
2020-11-25 | $8.52 | $8.65 | $8.50 | $8.50 | $34.00 | 11,290 |
2020-11-24 | $8.65 | $8.69 | $8.40 | $8.46 | $33.82 | 46,065 |
2020-11-23 | $9.00 | $9.05 | $8.85 | $8.90 | $35.60 | 20,539 |
2020-11-20 | $9.07 | $9.21 | $9.05 | $9.18 | $36.72 | 19,858 |
2020-11-19 | $9.13 | $9.24 | $9.00 | $9.00 | $36.00 | 27,029 |
2020-11-18 | $8.80 | $9.05 | $8.70 | $9.05 | $36.20 | 35,242 |
2020-11-17 | $9.04 | $9.11 | $8.82 | $8.85 | $35.40 | 78,471 |
2020-11-16 | $8.70 | $8.99 | $8.70 | $8.81 | $35.24 | 80,713 |
2020-11-13 | $9.34 | $9.34 | $9.09 | $9.15 | $36.60 | 51,043 |
2020-11-12 | $9.43 | $9.63 | $9.38 | $9.52 | $38.08 | 45,575 |
2020-11-11 | $9.04 | $9.32 | $9.04 | $9.22 | $36.88 | 22,178 |
2020-11-10 | $9.22 | $9.34 | $9.14 | $9.15 | $36.60 | 67,607 |
2020-11-09 | $9.69 | $9.69 | $8.86 | $9.27 | $37.08 | 141,359 |
2020-11-06 | $10.48 | $10.79 | $10.48 | $10.73 | $42.92 | 15,516 |
2020-11-05 | $10.83 | $10.83 | $10.48 | $10.59 | $42.36 | 32,445 |
2020-11-04 | $11.15 | $11.33 | $10.68 | $11.04 | $44.16 | 40,445 |
2020-11-03 | $11.15 | $11.15 | $10.85 | $10.97 | $43.88 | 38,175 |
2020-11-02 | $11.58 | $11.78 | $11.38 | $11.45 | $45.80 | 32,701 |
2020-10-30 | $12.06 | $12.25 | $11.86 | $11.92 | $47.69 | 44,445 |
2020-10-29 | $12.12 | $12.41 | $11.75 | $11.89 | $47.56 | 46,307 |
2020-10-28 | $11.92 | $12.18 | $11.83 | $12.11 | $48.44 | 56,026 |
2020-10-27 | $11.05 | $11.46 | $11.05 | $11.46 | $45.84 | 27,565 |
2020-10-26 | $10.89 | $11.27 | $10.86 | $11.07 | $44.28 | 39,035 |
2020-10-23 | $10.57 | $10.77 | $10.54 | $10.63 | $42.52 | 13,207 |
2020-10-22 | $10.97 | $10.97 | $10.67 | $10.70 | $42.80 | 17,932 |
2020-10-21 | $10.91 | $10.96 | $10.82 | $10.93 | $43.72 | 17,859 |
2020-10-20 | $10.95 | $10.95 | $10.67 | $10.90 | $43.58 | 29,567 |
2020-10-19 | $10.67 | $11.08 | $10.67 | $11.06 | $44.24 | 29,835 |
2020-10-16 | $10.70 | $10.76 | $10.57 | $10.72 | $42.88 | 20,067 |
2020-10-15 | $11.06 | $11.06 | $10.69 | $10.71 | $42.84 | 32,366 |
2020-10-14 | $10.58 | $10.83 | $10.54 | $10.82 | $43.28 | 18,524 |
2020-10-13 | $10.28 | $10.65 | $10.28 | $10.60 | $42.40 | 24,947 |
2020-10-12 | $10.45 | $10.45 | $10.19 | $10.24 | $40.96 | 32,179 |
2020-10-09 | $10.41 | $10.56 | $10.33 | $10.43 | $41.72 | 43,918 |
2020-10-08 | $10.62 | $10.67 | $10.43 | $10.48 | $41.92 | 25,634 |
2020-10-07 | $10.87 | $10.90 | $10.68 | $10.78 | $43.12 | 39,795 |
2020-10-06 | $10.67 | $11.10 | $10.56 | $11.06 | $44.24 | 43,657 |
2020-10-05 | $10.98 | $11.05 | $10.82 | $10.84 | $43.36 | 38,807 |
2020-10-02 | $11.67 | $11.68 | $11.05 | $11.17 | $44.68 | 83,772 |
2020-10-01 | $11.44 | $11.53 | $11.22 | $11.31 | $45.24 | 45,789 |
2020-09-30 | $11.70 | $11.71 | $11.33 | $11.53 | $46.12 | 64,888 |
2020-09-29 | $11.60 | $11.81 | $11.52 | $11.71 | $46.84 | 19,967 |
2020-09-28 | $11.76 | $11.76 | $11.37 | $11.51 | $46.04 | 24,700 |
2020-09-25 | $12.52 | $12.55 | $11.98 | $12.03 | $48.12 | 20,044 |
2020-09-24 | $12.48 | $12.63 | $12.03 | $12.38 | $49.52 | 27,516 |
2020-09-23 | $11.85 | $12.43 | $11.73 | $12.43 | $49.72 | 31,337 |
2020-09-22 | $11.88 | $12.02 | $11.67 | $11.85 | $47.40 | 23,355 |
2020-09-21 | $11.79 | $12.07 | $11.69 | $11.85 | $47.40 | 60,263 |
2020-09-18 | $11.04 | $11.32 | $11.03 | $11.28 | $45.12 | 9,872 |
2020-09-17 | $11.13 | $11.21 | $10.96 | $11.07 | $44.28 | 20,578 |
2020-09-16 | $11.03 | $11.03 | $10.60 | $10.86 | $43.44 | 22,416 |
2020-09-15 | $10.87 | $11.05 | $10.81 | $11.03 | $44.12 | 24,598 |
2020-09-14 | $11.18 | $11.18 | $10.76 | $10.92 | $43.68 | 60,756 |
2020-09-11 | $11.35 | $11.47 | $11.20 | $11.29 | $45.16 | 18,892 |
2020-09-10 | $11.01 | $11.37 | $10.88 | $11.35 | $45.40 | 18,520 |
2020-09-09 | $11.06 | $11.18 | $10.89 | $11.05 | $44.20 | 14,532 |
2020-09-08 | $11.06 | $11.35 | $11.06 | $11.29 | $45.16 | 30,599 |
2020-09-04 | $10.50 | $11.15 | $10.50 | $10.81 | $43.24 | 48,877 |
2020-09-03 | $10.38 | $10.95 | $10.21 | $10.81 | $43.24 | 59,486 |
2020-09-02 | $10.79 | $10.80 | $10.41 | $10.45 | $41.80 | 30,094 |
2020-09-01 | $10.95 | $11.01 | $10.75 | $10.79 | $43.16 | 40,018 |
2020-08-31 | $10.55 | $10.83 | $10.55 | $10.83 | $43.32 | 18,196 |
2020-08-28 | $10.62 | $10.76 | $10.56 | $10.58 | $42.32 | 10,099 |
2020-08-27 | $11.06 | $11.06 | $10.64 | $10.72 | $42.88 | 26,007 |
2020-08-26 | $10.97 | $11.10 | $10.97 | $11.08 | $44.32 | 5,928 |
2020-08-25 | $10.86 | $11.09 | $10.83 | $10.98 | $43.92 | 6,980 |
2020-08-24 | $11.37 | $11.43 | $11.03 | $11.03 | $44.12 | 25,160 |
2020-08-21 | $11.50 | $11.55 | $11.37 | $11.48 | $45.92 | 12,104 |
2020-08-20 | $11.63 | $11.63 | $11.38 | $11.43 | $45.72 | 19,089 |
2020-08-19 | $11.23 | $11.40 | $11.20 | $11.38 | $45.52 | 10,174 |
2020-08-18 | $11.13 | $11.35 | $11.13 | $11.31 | $45.24 | 11,928 |
2020-08-17 | $11.05 | $11.20 | $11.05 | $11.17 | $44.68 | 13,253 |
2020-08-14 | $11.21 | $11.21 | $10.92 | $11.04 | $44.16 | 18,972 |
2020-08-13 | $11.01 | $11.13 | $10.90 | $11.10 | $44.40 | 22,220 |
2020-08-12 | $10.57 | $11.05 | $10.57 | $10.92 | $43.68 | 27,995 |
2020-08-11 | $10.71 | $10.99 | $10.60 | $10.93 | $43.72 | 47,658 |
2020-08-10 | $11.08 | $11.11 | $10.97 | $11.06 | $44.24 | 71,907 |
2020-08-07 | $11.66 | $11.66 | $11.15 | $11.18 | $44.72 | 42,375 |
2020-08-06 | $11.60 | $11.67 | $11.50 | $11.53 | $46.12 | 27,920 |
2020-08-05 | $11.73 | $11.80 | $11.51 | $11.55 | $46.20 | 40,054 |
2020-08-04 | $11.87 | $11.99 | $11.83 | $11.87 | $47.48 | 33,888 |
2020-08-03 | $11.73 | $11.93 | $11.73 | $11.88 | $47.52 | 38,086 |
2020-07-31 | $11.80 | $12.16 | $11.80 | $11.85 | $47.40 | 22,451 |
2020-07-30 | $11.90 | $12.08 | $11.80 | $11.80 | $47.20 | 24,022 |
2020-07-29 | $11.94 | $11.97 | $11.48 | $11.48 | $45.92 | 22,905 |
2020-07-28 | $12.08 | $12.10 | $11.84 | $11.94 | $47.76 | 15,304 |
2020-07-27 | $12.01 | $12.25 | $11.97 | $12.00 | $48.00 | 28,846 |
2020-07-24 | $11.89 | $11.99 | $11.77 | $11.93 | $47.72 | 22,373 |
2020-07-23 | $11.82 | $11.96 | $11.69 | $11.83 | $47.32 | 38,867 |
2020-07-22 | $12.02 | $12.02 | $11.79 | $11.80 | $47.20 | 28,546 |
2020-07-21 | $12.01 | $12.06 | $11.78 | $11.91 | $47.64 | 52,569 |
2020-07-20 | $12.17 | $12.30 | $12.09 | $12.20 | $48.80 | 23,766 |
2020-07-17 | $11.96 | $12.25 | $11.96 | $12.14 | $48.56 | 24,992 |
2020-07-16 | $12.14 | $12.25 | $11.94 | $12.11 | $48.44 | 81,349 |
2020-07-15 | $11.85 | $12.25 | $11.85 | $11.97 | $47.88 | 76,400 |
2020-07-14 | $12.84 | $12.92 | $12.45 | $12.46 | $49.84 | 55,899 |
2020-07-13 | $12.38 | $12.74 | $12.24 | $12.71 | $50.84 | 80,688 |
2020-07-10 | $13.32 | $13.32 | $12.61 | $12.62 | $50.48 | 66,625 |
2020-07-09 | $12.89 | $13.48 | $12.78 | $13.25 | $53.00 | 69,073 |
2020-07-08 | $12.98 | $13.07 | $12.69 | $12.78 | $51.12 | 45,291 |
2020-07-07 | $12.65 | $12.99 | $12.62 | $12.93 | $51.72 | 67,584 |
2020-07-06 | $12.22 | $12.52 | $12.19 | $12.43 | $49.72 | 68,282 |
2020-07-02 | $12.34 | $12.84 | $12.22 | $12.78 | $51.12 | 119,246 |
2020-07-01 | $12.75 | $12.91 | $12.57 | $12.82 | $51.28 | 30,124 |
2020-06-30 | $13.28 | $13.28 | $12.67 | $12.79 | $51.16 | 40,860 |
2020-06-29 | $13.30 | $13.52 | $13.10 | $13.16 | $52.64 | 51,457 |
2020-06-26 | $13.00 | $13.55 | $12.89 | $13.50 | $54.00 | 91,007 |
2020-06-25 | $13.38 | $13.38 | $12.59 | $12.59 | $50.36 | 55,686 |
2020-06-24 | $12.61 | $13.38 | $12.61 | $13.22 | $52.88 | 99,948 |
2020-06-23 | $12.06 | $12.37 | $12.03 | $12.34 | $49.36 | 26,191 |
2020-06-22 | $12.50 | $12.72 | $12.34 | $12.42 | $49.68 | 41,777 |
2020-06-19 | $11.73 | $12.59 | $11.67 | $12.40 | $49.60 | 60,955 |
2020-06-18 | $12.40 | $12.40 | $12.03 | $12.17 | $48.68 | 37,049 |
2020-06-17 | $11.82 | $12.13 | $11.79 | $12.13 | $48.52 | 45,931 |
2020-06-16 | $11.35 | $12.17 | $11.21 | $11.88 | $47.52 | 67,677 |
2020-06-15 | $13.36 | $13.36 | $12.14 | $12.20 | $48.80 | 88,295 |
2020-06-12 | $12.26 | $13.17 | $12.20 | $12.49 | $49.96 | 107,856 |
2020-06-11 | $12.68 | $13.31 | $12.33 | $13.28 | $53.12 | 157,294 |
2020-06-10 | $11.01 | $11.57 | $11.01 | $11.57 | $46.28 | 44,437 |
2020-06-09 | $10.95 | $11.05 | $10.76 | $10.91 | $43.64 | 53,657 |
2020-06-08 | $10.55 | $10.81 | $10.53 | $10.53 | $42.12 | 95,398 |
2020-06-05 | $10.66 | $11.04 | $10.61 | $10.93 | $43.72 | 142,135 |
2020-06-04 | $12.10 | $12.28 | $11.82 | $11.82 | $47.28 | 37,777 |
2020-06-03 | $12.37 | $12.45 | $11.95 | $12.03 | $48.12 | 121,827 |
2020-06-02 | $12.96 | $13.00 | $12.74 | $12.89 | $51.56 | 54,873 |
2020-06-01 | $13.45 | $13.47 | $12.98 | $13.08 | $52.32 | 36,285 |
2020-05-29 | $13.42 | $13.68 | $13.20 | $13.40 | $53.60 | 84,883 |
2020-05-28 | $12.75 | $13.26 | $12.68 | $13.18 | $52.72 | 66,542 |
2020-05-27 | $12.99 | $13.59 | $12.92 | $12.95 | $51.80 | 76,556 |
2020-05-26 | $14.20 | $14.25 | $13.58 | $13.82 | $55.28 | 95,923 |
2020-05-22 | $15.23 | $15.47 | $15.13 | $15.13 | $60.52 | 39,846 |
2020-05-21 | $15.15 | $15.34 | $14.94 | $15.19 | $60.76 | 36,037 |
2020-05-20 | $15.28 | $15.28 | $14.95 | $15.08 | $60.32 | 47,763 |
2020-05-19 | $15.23 | $15.72 | $15.10 | $15.72 | $62.88 | 43,098 |
2020-05-18 | $15.97 | $15.97 | $14.94 | $15.18 | $60.72 | 109,632 |
2020-05-15 | $17.27 | $17.47 | $16.88 | $16.95 | $67.80 | 65,202 |
2020-05-14 | $18.18 | $18.57 | $16.86 | $16.87 | $67.48 | 161,269 |
2020-05-13 | $16.97 | $17.81 | $16.83 | $17.56 | $70.24 | 150,897 |
2020-05-12 | $15.56 | $16.65 | $15.52 | $16.65 | $66.60 | 61,223 |
2020-05-11 | $15.56 | $15.81 | $15.38 | $15.67 | $62.68 | 42,085 |
2020-05-08 | $15.40 | $15.52 | $15.11 | $15.16 | $60.64 | 34,224 |
2020-05-07 | $16.15 | $16.15 | $15.35 | $15.90 | $63.60 | 44,468 |
2020-05-06 | $15.74 | $16.58 | $15.64 | $16.54 | $66.16 | 27,512 |
2020-05-05 | $15.50 | $15.97 | $15.36 | $15.94 | $63.76 | 36,869 |
2020-05-04 | $16.24 | $16.58 | $15.95 | $16.03 | $64.12 | 42,499 |
2020-05-01 | $15.69 | $15.99 | $15.49 | $15.84 | $63.36 | 102,155 |
2020-04-30 | $14.68 | $15.06 | $14.61 | $14.92 | $59.68 | 68,086 |
2020-04-29 | $14.40 | $14.52 | $13.94 | $14.24 | $56.96 | 79,205 |
2020-04-28 | $14.79 | $15.28 | $14.50 | $15.20 | $60.80 | 127,194 |
2020-04-27 | $16.30 | $16.34 | $15.37 | $15.47 | $61.88 | 118,294 |
2020-04-24 | $16.77 | $17.25 | $16.52 | $16.65 | $66.60 | 120,956 |
2020-04-23 | $16.78 | $17.10 | $16.38 | $17.05 | $68.20 | 70,074 |
2020-04-22 | $16.76 | $17.05 | $16.55 | $16.92 | $67.68 | 75,346 |
2020-04-21 | $17.39 | $17.57 | $17.00 | $17.42 | $69.68 | 96,155 |
2020-04-20 | $16.46 | $16.75 | $15.98 | $16.52 | $66.08 | 76,960 |
2020-04-17 | $16.00 | $16.43 | $15.67 | $15.80 | $63.20 | 105,412 |
2020-04-16 | $16.69 | $17.72 | $16.69 | $17.45 | $69.80 | 113,198 |
2020-04-15 | $16.66 | $16.96 | $16.48 | $16.87 | $67.48 | 191,991 |
2020-04-14 | $15.00 | $15.90 | $14.90 | $15.54 | $62.16 | 144,429 |
2020-04-13 | $14.61 | $16.16 | $14.61 | $15.89 | $63.56 | 135,583 |
2020-04-09 | $15.53 | $15.58 | $14.47 | $14.79 | $59.16 | 117,696 |
2020-04-08 | $17.55 | $17.95 | $16.15 | $16.35 | $65.40 | 84,480 |
2020-04-07 | $16.54 | $18.16 | $16.41 | $18.15 | $72.60 | 99,493 |
2020-04-06 | $19.85 | $19.85 | $18.70 | $18.75 | $75.00 | 84,249 |
2020-04-03 | $21.35 | $22.42 | $20.84 | $21.85 | $87.40 | 65,773 |
2020-04-02 | $22.33 | $22.33 | $20.59 | $21.03 | $84.12 | 63,339 |
2020-04-01 | $21.51 | $22.32 | $21.22 | $21.90 | $87.60 | 109,545 |
2020-03-31 | $18.67 | $19.89 | $18.60 | $19.58 | $78.32 | 45,279 |
2020-03-30 | $19.26 | $19.93 | $18.37 | $18.48 | $73.92 | 48,634 |
2020-03-27 | $19.76 | $20.09 | $18.24 | $19.27 | $77.08 | 79,489 |
2020-03-26 | $21.31 | $21.31 | $18.18 | $18.29 | $73.16 | 120,858 |
2020-03-25 | $22.14 | $23.26 | $19.03 | $21.01 | $84.04 | 103,564 |
2020-03-24 | $26.27 | $26.48 | $22.50 | $22.80 | $91.16 | 97,655 |
2020-03-23 | $27.24 | $30.35 | $27.24 | $29.67 | $118.63 | 83,950 |
2020-03-20 | $24.03 | $26.89 | $23.50 | $26.62 | $106.44 | 72,509 |
2020-03-19 | $26.53 | $28.25 | $23.70 | $24.77 | $99.04 | 93,700 |
2020-03-18 | $24.70 | $27.38 | $23.65 | $25.41 | $101.60 | 106,577 |
2020-03-17 | $22.73 | $25.03 | $21.01 | $21.94 | $87.72 | 112,188 |
2020-03-16 | $23.74 | $24.39 | $21.67 | $24.14 | $96.52 | 105,816 |
2020-03-13 | $21.05 | $23.66 | $18.72 | $18.83 | $75.29 | 144,994 |
2020-03-12 | $22.83 | $24.36 | $21.49 | $24.36 | $97.40 | 182,892 |
2020-03-11 | $19.45 | $20.65 | $19.11 | $20.23 | $80.89 | 71,537 |
2020-03-10 | $18.72 | $20.54 | $18.28 | $18.28 | $73.09 | 140,040 |
2020-03-09 | $19.90 | $20.68 | $18.68 | $20.52 | $82.05 | 119,479 |
2020-03-06 | $17.49 | $17.89 | $16.91 | $17.12 | $68.45 | 85,660 |
2020-03-05 | $15.96 | $16.55 | $15.77 | $16.27 | $65.05 | 45,453 |
2020-03-04 | $15.71 | $16.05 | $15.06 | $15.06 | $60.22 | 39,746 |
2020-03-03 | $15.19 | $16.40 | $14.98 | $16.17 | $64.65 | 47,477 |
2020-03-02 | $16.81 | $17.08 | $15.25 | $15.25 | $60.98 | 64,406 |
2020-02-28 | $17.34 | $17.70 | $16.77 | $16.96 | $67.81 | 74,596 |
2020-02-27 | $15.40 | $16.22 | $15.15 | $16.22 | $64.85 | 56,928 |
2020-02-26 | $14.54 | $14.89 | $14.21 | $14.89 | $59.54 | 19,632 |
2020-02-25 | $13.65 | $14.71 | $13.62 | $14.63 | $58.50 | 32,768 |
2020-02-24 | $13.69 | $13.77 | $13.46 | $13.67 | $54.66 | 22,403 |
2020-02-21 | $12.81 | $13.02 | $12.81 | $12.91 | $51.62 | 2,030 |
2020-02-20 | $12.80 | $12.93 | $12.64 | $12.71 | $50.82 | 10,941 |
2020-02-19 | $12.72 | $12.77 | $12.68 | $12.74 | $50.94 | 4,367 |
2020-02-18 | $12.76 | $12.92 | $12.69 | $12.80 | $51.18 | 15,972 |
2020-02-14 | $12.81 | $12.81 | $12.67 | $12.69 | $50.74 | 5,387 |
2020-02-13 | $12.93 | $12.93 | $12.74 | $12.78 | $51.10 | 3,484 |
2020-02-12 | $12.78 | $12.84 | $12.78 | $12.83 | $51.30 | 3,813 |
2020-02-11 | $12.89 | $12.94 | $12.79 | $12.91 | $51.62 | 9,935 |
2020-02-10 | $13.22 | $13.22 | $13.02 | $13.02 | $52.06 | 3,316 |
2020-02-07 | $13.17 | $13.21 | $13.11 | $13.16 | $52.62 | 4,818 |
2020-02-06 | $12.93 | $13.10 | $12.92 | $13.07 | $52.26 | 4,376 |
2020-02-05 | $13.08 | $13.21 | $13.07 | $13.07 | $52.26 | 3,393 |
2020-02-04 | $13.36 | $13.42 | $13.24 | $13.40 | $53.58 | 5,061 |
2020-02-03 | $13.73 | $13.73 | $13.51 | $13.71 | $54.82 | 12,811 |
2020-01-31 | $13.62 | $14.00 | $13.57 | $13.90 | $55.58 | 16,111 |
2020-01-30 | $13.86 | $13.86 | $13.38 | $13.38 | $53.50 | 8,997 |
2020-01-29 | $13.46 | $13.65 | $13.46 | $13.65 | $54.58 | 7,539 |
2020-01-28 | $13.72 | $13.75 | $13.52 | $13.58 | $54.30 | 3,408 |
2020-01-27 | $14.01 | $14.07 | $13.77 | $13.88 | $55.50 | 18,034 |
2020-01-24 | $13.24 | $13.63 | $13.24 | $13.52 | $54.06 | 7,141 |
2020-01-23 | $13.41 | $13.44 | $13.22 | $13.24 | $52.94 | 3,519 |
2020-01-22 | $13.22 | $13.23 | $13.13 | $13.23 | $52.90 | 5,976 |
2020-01-21 | $13.31 | $13.31 | $13.15 | $13.28 | $53.10 | 3,503 |
2020-01-17 | $13.25 | $13.25 | $13.18 | $13.20 | $52.78 | 3,964 |
2020-01-16 | $13.41 | $13.47 | $13.31 | $13.31 | $53.22 | 8,934 |
2020-01-15 | $13.68 | $13.68 | $13.49 | $13.55 | $54.18 | 5,743 |
2020-01-14 | $13.44 | $13.58 | $13.44 | $13.54 | $54.14 | 6,108 |
2020-01-13 | $13.62 | $13.67 | $13.47 | $13.47 | $53.86 | 12,434 |
2020-01-10 | $13.59 | $13.70 | $13.59 | $13.70 | $54.78 | 12,315 |
2020-01-09 | $13.59 | $13.68 | $13.59 | $13.62 | $54.46 | 4,726 |
2020-01-08 | $13.90 | $13.90 | $13.68 | $13.77 | $55.06 | 10,850 |
2020-01-07 | $13.82 | $13.94 | $13.82 | $13.94 | $55.74 | 3,271 |
2020-01-06 | $13.96 | $13.96 | $13.77 | $13.77 | $55.06 | 11,303 |
2020-01-03 | $13.85 | $13.88 | $13.67 | $13.73 | $54.90 | 4,385 |
2020-01-02 | $13.64 | $13.74 | $13.60 | $13.60 | $54.38 | 7,000 |
2019-12-31 | $13.83 | $13.86 | $13.72 | $13.72 | $54.86 | 8,124 |
2019-12-30 | $13.65 | $13.85 | $13.65 | $13.81 | $55.22 | 5,484 |
2019-12-27 | $13.67 | $13.76 | $13.67 | $13.74 | $54.94 | 4,638 |
2019-12-26 | $13.89 | $13.89 | $13.72 | $13.72 | $54.86 | 1,021 |
2019-12-24 | $13.90 | $13.90 | $13.87 | $13.87 | $55.46 | 603 |
2019-12-23 | $13.82 | $13.96 | $13.82 | $13.94 | $55.57 | 6,595 |
2019-12-20 | $13.80 | $13.86 | $13.74 | $13.86 | $55.25 | 15,445 |
2019-12-19 | $14.00 | $14.01 | $13.91 | $13.93 | $55.53 | 3,808 |
2019-12-18 | $13.97 | $13.98 | $13.90 | $13.98 | $55.73 | 1,801 |
2019-12-17 | $13.98 | $13.99 | $13.92 | $13.96 | $55.65 | 2,214 |
2019-12-16 | $13.91 | $14.00 | $13.89 | $13.99 | $55.77 | 6,944 |
2019-12-13 | $14.07 | $14.20 | $13.99 | $14.13 | $56.32 | 7,248 |
2019-12-12 | $14.35 | $14.35 | $14.06 | $14.09 | $56.17 | 15,842 |
2019-12-11 | $14.30 | $14.42 | $14.30 | $14.41 | $57.44 | 1,980 |
2019-12-10 | $14.31 | $14.34 | $14.26 | $14.33 | $57.12 | 4,362 |
2019-12-09 | $14.25 | $14.29 | $14.21 | $14.28 | $56.92 | 3,058 |
2019-12-06 | $14.25 | $14.26 | $14.16 | $14.22 | $56.68 | 7,837 |
2019-12-05 | $14.52 | $14.62 | $14.48 | $14.50 | $57.80 | 7,638 |
2019-12-04 | $14.78 | $14.78 | $14.55 | $14.60 | $58.20 | 7,114 |
2019-12-03 | $14.93 | $14.99 | $14.78 | $14.80 | $59.00 | 21,806 |
2019-12-02 | $14.37 | $14.60 | $14.35 | $14.59 | $58.16 | 7,753 |
2019-11-29 | $14.28 | $14.34 | $14.23 | $14.32 | $57.08 | 3,385 |
2019-11-27 | $14.30 | $14.38 | $14.25 | $14.25 | $56.80 | 7,807 |
2019-11-26 | $14.45 | $14.48 | $14.37 | $14.37 | $57.28 | 2,540 |
2019-11-25 | $14.55 | $14.55 | $14.45 | $14.47 | $57.68 | 5,074 |
2019-11-22 | $14.66 | $14.73 | $14.65 | $14.67 | $58.48 | 1,804 |
2019-11-21 | $14.62 | $14.81 | $14.62 | $14.79 | $58.96 | 4,575 |
2019-11-20 | $14.66 | $14.78 | $14.56 | $14.64 | $58.36 | 6,826 |
2019-11-19 | $14.60 | $14.60 | $14.49 | $14.55 | $58.00 | 3,934 |
2019-11-18 | $14.74 | $14.74 | $14.64 | $14.64 | $58.36 | 1,007 |
2019-11-15 | $14.76 | $14.76 | $14.69 | $14.70 | $58.60 | 3,994 |
2019-11-14 | $14.88 | $14.94 | $14.80 | $14.80 | $59.00 | 17,428 |
2019-11-13 | $14.97 | $15.05 | $14.84 | $14.90 | $59.39 | 10,609 |
2019-11-12 | $14.70 | $14.86 | $14.70 | $14.83 | $59.12 | 2,126 |
2019-11-11 | $14.92 | $14.92 | $14.77 | $14.80 | $59.00 | 4,324 |
2019-11-08 | $14.84 | $14.89 | $14.77 | $14.79 | $58.96 | 8,562 |
2019-11-07 | $14.72 | $14.80 | $14.65 | $14.78 | $58.92 | 8,716 |
2019-11-06 | $14.95 | $15.00 | $14.88 | $14.88 | $59.31 | 4,209 |
2019-11-05 | $14.82 | $15.06 | $14.82 | $15.00 | $59.79 | 3,835 |
2019-11-04 | $14.77 | $14.95 | $14.76 | $14.89 | $59.35 | 15,187 |
2019-11-01 | $15.12 | $15.16 | $15.00 | $15.00 | $59.79 | 18,266 |
2019-10-31 | $15.33 | $15.48 | $15.22 | $15.32 | $61.07 | 24,253 |
2019-10-30 | $15.23 | $15.41 | $15.15 | $15.17 | $60.47 | 6,739 |
2019-10-29 | $15.34 | $15.34 | $15.09 | $15.21 | $60.63 | 8,730 |
2019-10-28 | $15.32 | $15.32 | $15.21 | $15.29 | $60.95 | 4,397 |
2019-10-25 | $15.45 | $15.45 | $15.32 | $15.38 | $61.31 | 6,005 |
2019-10-24 | $15.41 | $15.56 | $15.41 | $15.41 | $61.43 | 3,544 |
2019-10-23 | $15.68 | $15.68 | $15.47 | $15.47 | $61.67 | 2,645 |
2019-10-22 | $15.35 | $15.58 | $15.35 | $15.58 | $62.10 | 17,849 |
2019-10-21 | $15.51 | $15.60 | $15.37 | $15.37 | $61.27 | 9,226 |
2019-10-18 | $15.75 | $15.79 | $15.65 | $15.70 | $62.58 | 1,980 |
2019-10-17 | $15.76 | $15.86 | $15.66 | $15.78 | $62.90 | 7,104 |
2019-10-16 | $15.74 | $15.92 | $15.74 | $15.85 | $63.18 | 10,956 |
2019-10-15 | $15.98 | $16.03 | $15.68 | $15.78 | $62.90 | 15,664 |
2019-10-14 | $16.18 | $16.20 | $16.09 | $16.15 | $64.38 | 8,777 |
2019-10-11 | $16.15 | $16.15 | $15.81 | $16.13 | $64.30 | 48,217 |
2019-10-10 | $16.55 | $16.55 | $16.30 | $16.45 | $65.57 | 20,042 |
2019-10-09 | $16.80 | $16.81 | $16.57 | $16.70 | $66.57 | 30,276 |
2019-10-08 | $16.71 | $17.00 | $16.71 | $16.99 | $67.73 | 23,796 |
2019-10-07 | $16.50 | $16.50 | $16.22 | $16.44 | $65.53 | 26,956 |
2019-10-04 | $16.77 | $16.77 | $16.28 | $16.30 | $64.97 | 25,867 |
2019-10-03 | $17.03 | $17.41 | $16.80 | $16.80 | $66.97 | 23,519 |
2019-10-02 | $16.63 | $17.14 | $16.63 | $17.02 | $67.84 | 79,103 |
2019-10-01 | $15.80 | $16.46 | $15.80 | $16.46 | $65.61 | 47,649 |
2019-09-30 | $15.84 | $15.96 | $15.81 | $15.91 | $63.42 | 40,122 |
2019-09-27 | $15.76 | $16.07 | $15.68 | $15.92 | $63.46 | 17,963 |
2019-09-26 | $15.88 | $15.95 | $15.79 | $15.88 | $63.30 | 9,562 |
2019-09-25 | $16.01 | $16.08 | $15.80 | $15.84 | $63.14 | 27,127 |
2019-09-24 | $15.79 | $16.15 | $15.69 | $16.06 | $63.85 | 8,586 |
2019-09-23 | $16.00 | $16.00 | $15.77 | $15.84 | $62.97 | 9,753 |
2019-09-20 | $15.66 | $15.90 | $15.65 | $15.87 | $63.09 | 5,945 |
2019-09-19 | $15.62 | $15.75 | $15.51 | $15.69 | $62.38 | 4,383 |
2019-09-18 | $15.82 | $15.90 | $15.63 | $15.65 | $62.22 | 10,881 |
2019-09-17 | $15.87 | $15.89 | $15.72 | $15.74 | $62.57 | 12,550 |
2019-09-16 | $16.02 | $16.02 | $15.80 | $15.83 | $62.93 | 14,483 |
2019-09-13 | $15.80 | $15.83 | $15.66 | $15.79 | $62.77 | 28,289 |
2019-09-12 | $16.09 | $16.09 | $15.78 | $15.87 | $63.09 | 22,703 |
2019-09-11 | $16.14 | $16.30 | $16.04 | $16.06 | $63.85 | 7,336 |
2019-09-10 | $16.09 | $16.41 | $16.09 | $16.18 | $64.32 | 7,180 |
2019-09-09 | $16.13 | $16.21 | $16.04 | $16.08 | $63.93 | 7,744 |
2019-09-06 | $16.24 | $16.34 | $16.17 | $16.29 | $64.76 | 15,784 |
2019-09-05 | $16.38 | $16.41 | $16.08 | $16.32 | $64.88 | 28,577 |
2019-09-04 | $16.83 | $16.87 | $16.74 | $16.74 | $66.55 | 4,320 |
2019-09-03 | $17.19 | $17.30 | $17.09 | $17.11 | $68.02 | 9,059 |
2019-08-30 | $16.80 | $17.03 | $16.79 | $16.94 | $67.34 | 9,240 |
2019-08-29 | $17.14 | $17.24 | $16.93 | $17.03 | $67.70 | 17,046 |
2019-08-28 | $17.95 | $17.95 | $17.43 | $17.47 | $69.45 | 19,132 |
2019-08-27 | $17.45 | $17.79 | $17.30 | $17.70 | $70.37 | 21,497 |
2019-08-26 | $17.67 | $17.79 | $17.50 | $17.50 | $69.57 | 31,973 |
2019-08-23 | $17.24 | $18.02 | $17.02 | $17.87 | $71.04 | 38,522 |
2019-08-22 | $17.07 | $17.29 | $16.98 | $17.06 | $67.82 | 15,474 |
2019-08-21 | $17.29 | $17.29 | $17.18 | $17.23 | $68.50 | 12,731 |
2019-08-20 | $17.20 | $17.43 | $17.11 | $17.43 | $69.29 | 20,591 |
2019-08-19 | $17.00 | $17.12 | $16.89 | $17.03 | $67.70 | 14,224 |
2019-08-16 | $17.77 | $17.77 | $17.29 | $17.36 | $69.01 | 51,023 |
2019-08-15 | $18.00 | $18.16 | $17.77 | $17.91 | $71.20 | 9,915 |
2019-08-14 | $17.86 | $18.14 | $17.59 | $18.13 | $72.08 | 17,211 |
2019-08-13 | $17.57 | $17.57 | $16.93 | $17.12 | $68.06 | 6,931 |
2019-08-12 | $17.27 | $17.52 | $17.11 | $17.44 | $69.33 | 14,838 |
2019-08-09 | $16.98 | $17.18 | $16.79 | $16.92 | $67.27 | 11,529 |
2019-08-08 | $17.21 | $17.33 | $16.79 | $16.82 | $66.87 | 6,071 |
2019-08-07 | $17.84 | $18.17 | $17.36 | $17.44 | $69.33 | 10,058 |
2019-08-06 | $17.60 | $17.84 | $17.31 | $17.34 | $68.93 | 13,145 |
2019-08-05 | $17.38 | $18.14 | $17.37 | $17.87 | $71.04 | 37,790 |
2019-08-02 | $16.84 | $17.20 | $16.69 | $16.84 | $66.95 | 14,120 |
2019-08-01 | $16.34 | $16.83 | $16.13 | $16.77 | $66.67 | 12,327 |
2019-07-31 | $16.11 | $16.33 | $16.01 | $16.29 | $64.76 | 16,841 |
2019-07-30 | $16.29 | $16.40 | $16.07 | $16.10 | $64.01 | 29,210 |
2019-07-29 | $16.03 | $16.09 | $15.80 | $16.09 | $63.97 | 13,721 |
2019-07-26 | $16.18 | $16.21 | $15.90 | $15.93 | $63.33 | 25,195 |
2019-07-25 | $15.93 | $16.20 | $15.93 | $16.20 | $64.40 | 18,794 |
2019-07-24 | $16.37 | $16.37 | $15.98 | $15.99 | $63.57 | 3,187 |
2019-07-23 | $16.45 | $16.45 | $16.25 | $16.25 | $64.60 | 2,326 |
2019-07-22 | $16.65 | $16.71 | $16.56 | $16.57 | $65.87 | 7,250 |
2019-07-19 | $16.35 | $16.61 | $16.31 | $16.61 | $66.03 | 1,505 |
2019-07-18 | $16.65 | $16.65 | $16.38 | $16.40 | $65.20 | 7,866 |
2019-07-17 | $16.45 | $16.62 | $16.40 | $16.58 | $65.91 | 6,337 |
2019-07-16 | $16.34 | $16.38 | $16.25 | $16.37 | $65.08 | 4,093 |
2019-07-15 | $16.06 | $16.32 | $16.00 | $16.29 | $64.76 | 8,577 |
2019-07-12 | $16.26 | $16.28 | $16.15 | $16.15 | $64.20 | 6,649 |
2019-07-11 | $16.32 | $16.38 | $16.28 | $16.29 | $64.76 | 3,749 |
2019-07-10 | $16.28 | $16.39 | $16.17 | $16.36 | $65.04 | 9,173 |
2019-07-09 | $16.62 | $16.62 | $16.29 | $16.31 | $64.84 | 5,646 |
2019-07-08 | $16.45 | $16.49 | $16.38 | $16.43 | $65.32 | 34,204 |
2019-07-05 | $16.26 | $16.50 | $16.26 | $16.33 | $64.92 | 3,036 |
2019-07-03 | $16.47 | $16.47 | $16.38 | $16.38 | $65.12 | 1,941 |
2019-07-02 | $16.85 | $16.85 | $16.62 | $16.67 | $66.27 | 4,228 |
2019-07-01 | $16.76 | $16.90 | $16.63 | $16.76 | $66.63 | 15,976 |
2019-06-28 | $17.07 | $17.22 | $17.02 | $17.03 | $67.70 | 14,792 |
2019-06-27 | $17.47 | $17.57 | $17.42 | $17.42 | $69.25 | 1,643 |
2019-06-26 | $17.51 | $17.76 | $17.46 | $17.76 | $70.60 | 8,006 |
2019-06-25 | $17.36 | $17.57 | $17.30 | $17.57 | $69.85 | 6,226 |
2019-06-24 | $17.29 | $17.38 | $17.18 | $17.37 | $68.84 | 3,972 |
2019-06-21 | $17.09 | $17.26 | $16.98 | $17.24 | $68.32 | 4,796 |
2019-06-20 | $17.03 | $17.28 | $17.00 | $17.05 | $67.57 | 4,503 |
2019-06-19 | $17.18 | $17.26 | $17.15 | $17.26 | $68.41 | 5,738 |
2019-06-18 | $17.58 | $17.58 | $17.15 | $17.32 | $68.64 | 9,880 |
2019-06-17 | $17.50 | $17.60 | $17.33 | $17.60 | $69.75 | 3,538 |
2019-06-14 | $17.60 | $17.60 | $17.34 | $17.43 | $69.08 | 3,080 |
2019-06-13 | $17.46 | $17.58 | $17.40 | $17.50 | $69.35 | 2,095 |
2019-06-12 | $17.42 | $17.61 | $17.40 | $17.53 | $69.47 | 5,515 |
2019-06-11 | $17.17 | $17.47 | $17.12 | $17.36 | $68.80 | 4,101 |
2019-06-10 | $17.29 | $17.35 | $17.18 | $17.34 | $68.72 | 12,180 |
2019-06-07 | $17.61 | $17.61 | $17.38 | $17.53 | $69.47 | 6,261 |
2019-06-06 | $17.74 | $17.84 | $17.50 | $17.58 | $69.67 | 5,134 |
2019-06-05 | $17.99 | $18.16 | $17.71 | $17.74 | $70.30 | 15,702 |
2019-06-04 | $18.46 | $18.57 | $18.09 | $18.11 | $71.77 | 11,754 |
2019-06-03 | $19.02 | $19.11 | $18.70 | $18.87 | $74.78 | 12,422 |
2019-05-31 | $19.07 | $19.11 | $18.79 | $18.96 | $75.14 | 14,520 |
2019-05-30 | $18.46 | $18.75 | $18.31 | $18.62 | $73.79 | 8,084 |
2019-05-29 | $18.69 | $18.81 | $18.48 | $18.52 | $73.39 | 7,642 |
2019-05-28 | $18.12 | $18.40 | $17.94 | $18.40 | $72.92 | 3,934 |
2019-05-24 | $18.12 | $18.18 | $18.00 | $18.05 | $71.53 | 5,638 |
2019-05-23 | $18.17 | $18.51 | $18.17 | $18.30 | $72.52 | 14,858 |
2019-05-22 | $17.85 | $17.88 | $17.78 | $17.84 | $70.70 | 2,304 |
2019-05-21 | $17.87 | $17.87 | $17.75 | $17.77 | $70.42 | 3,246 |
2019-05-20 | $18.16 | $18.16 | $17.92 | $18.04 | $71.49 | 5,286 |
2019-05-17 | $18.09 | $18.09 | $17.77 | $17.97 | $71.22 | 3,854 |
2019-05-16 | $18.07 | $18.07 | $17.64 | $17.79 | $70.50 | 4,860 |
2019-05-15 | $18.42 | $18.44 | $18.03 | $18.15 | $71.93 | 3,884 |
2019-05-14 | $18.27 | $18.35 | $17.90 | $18.12 | $71.81 | 19,830 |
2019-05-13 | $18.25 | $18.53 | $18.16 | $18.41 | $72.96 | 25,829 |
2019-05-10 | $18.00 | $18.28 | $17.56 | $17.64 | $69.91 | 13,356 |
2019-05-09 | $18.20 | $18.35 | $17.86 | $17.88 | $70.86 | 9,465 |
2019-05-08 | $17.89 | $17.89 | $17.56 | $17.87 | $70.82 | 2,923 |
2019-05-07 | $17.50 | $17.98 | $17.44 | $17.79 | $70.50 | 14,798 |
2019-05-06 | $17.60 | $17.60 | $17.16 | $17.21 | $68.20 | 12,786 |
2019-05-03 | $17.12 | $17.25 | $17.04 | $17.06 | $67.61 | 4,493 |
2019-05-02 | $17.37 | $17.53 | $17.19 | $17.34 | $68.72 | 10,079 |
2019-05-01 | $17.04 | $17.37 | $17.02 | $17.35 | $68.76 | 6,511 |
2019-04-30 | $17.25 | $17.27 | $17.08 | $17.11 | $67.81 | 13,607 |
2019-04-29 | $17.40 | $17.40 | $17.11 | $17.26 | $68.40 | 5,671 |
2019-04-26 | $17.73 | $17.73 | $17.42 | $17.43 | $69.08 | 6,879 |
2019-04-25 | $17.88 | $18.01 | $17.65 | $17.73 | $70.26 | 5,844 |
2019-04-24 | $17.88 | $17.93 | $17.68 | $17.75 | $70.34 | 3,825 |
2019-04-23 | $18.11 | $18.11 | $17.76 | $17.79 | $70.50 | 4,579 |
2019-04-22 | $18.06 | $18.15 | $18.03 | $18.07 | $71.61 | 8,176 |
2019-04-18 | $17.93 | $17.98 | $17.84 | $17.93 | $71.06 | 2,347 |
2019-04-17 | $17.80 | $17.99 | $17.78 | $17.92 | $71.02 | 3,332 |
2019-04-16 | $18.05 | $18.05 | $17.87 | $17.89 | $70.90 | 8,898 |
2019-04-15 | $17.83 | $18.12 | $17.72 | $18.06 | $71.57 | 2,256 |
2019-04-12 | $18.01 | $18.18 | $17.85 | $17.86 | $70.78 | 17,530 |
2019-04-11 | $18.49 | $18.55 | $18.30 | $18.43 | $73.04 | 7,248 |
2019-04-10 | $18.70 | $18.76 | $18.51 | $18.55 | $73.51 | 8,283 |
2019-04-09 | $18.56 | $18.80 | $18.56 | $18.74 | $74.27 | 7,486 |
2019-04-08 | $18.53 | $18.61 | $18.44 | $18.44 | $73.08 | 11,780 |
2019-04-05 | $18.49 | $18.57 | $18.44 | $18.45 | $73.12 | 10,206 |
2019-04-04 | $18.61 | $18.61 | $18.48 | $18.53 | $73.43 | 3,114 |
2019-04-03 | $18.54 | $18.77 | $18.47 | $18.63 | $73.83 | 15,331 |
2019-04-02 | $18.81 | $18.89 | $18.69 | $18.73 | $74.23 | 17,827 |
2019-04-01 | $19.20 | $19.27 | $18.74 | $18.76 | $74.35 | 21,906 |
2019-03-29 | $19.36 | $19.53 | $19.30 | $19.46 | $77.12 | 4,266 |
2019-03-28 | $19.83 | $19.85 | $19.51 | $19.53 | $77.40 | 8,282 |
2019-03-27 | $19.81 | $20.03 | $19.67 | $19.84 | $78.63 | 12,511 |
2019-03-26 | $19.90 | $20.02 | $19.69 | $19.69 | $78.03 | 12,506 |
2019-03-25 | $20.14 | $20.31 | $19.87 | $20.14 | $79.82 | 40,195 |
2019-03-22 | $19.56 | $20.09 | $19.45 | $20.06 | $79.50 | 22,227 |
2019-03-21 | $19.48 | $19.61 | $19.09 | $19.19 | $76.05 | 8,150 |
2019-03-20 | $18.87 | $19.37 | $18.87 | $19.33 | $76.61 | 17,759 |
2019-03-19 | $18.46 | $18.92 | $18.46 | $18.86 | $74.60 | 7,939 |
2019-03-18 | $18.72 | $18.72 | $18.48 | $18.57 | $73.46 | 3,897 |
2019-03-15 | $18.97 | $18.97 | $18.68 | $18.79 | $74.33 | 14,572 |
2019-03-14 | $19.11 | $19.11 | $18.91 | $18.95 | $74.96 | 4,766 |
2019-03-13 | $19.20 | $19.20 | $18.94 | $19.09 | $75.51 | 8,223 |
2019-03-12 | $19.33 | $19.37 | $19.25 | $19.33 | $76.46 | 9,976 |
2019-03-11 | $19.75 | $19.75 | $19.43 | $19.43 | $76.86 | 10,629 |
2019-03-08 | $20.41 | $20.41 | $19.89 | $19.90 | $78.72 | 13,470 |
2019-03-07 | $19.67 | $20.00 | $19.67 | $19.92 | $78.80 | 9,913 |
2019-03-06 | $19.30 | $19.54 | $19.24 | $19.53 | $77.25 | 11,566 |
2019-03-05 | $19.21 | $19.44 | $19.20 | $19.24 | $76.11 | 2,295 |
2019-03-04 | $18.97 | $19.47 | $18.84 | $19.21 | $75.99 | 3,439 |
2019-03-01 | $18.91 | $19.20 | $18.84 | $19.07 | $75.43 | 6,390 |
2019-02-28 | $19.23 | $19.23 | $19.06 | $19.21 | $75.99 | 4,110 |
2019-02-27 | $19.34 | $19.38 | $19.16 | $19.19 | $75.91 | 3,504 |
2019-02-26 | $19.38 | $19.45 | $19.11 | $19.29 | $76.30 | 6,818 |
2019-02-25 | $19.02 | $19.22 | $18.87 | $19.21 | $75.99 | 12,271 |
2019-02-22 | $19.28 | $19.28 | $19.16 | $19.23 | $76.07 | 3,388 |
2019-02-21 | $19.20 | $19.41 | $19.15 | $19.26 | $76.19 | 4,352 |
2019-02-20 | $19.23 | $19.32 | $19.12 | $19.16 | $75.79 | 8,256 |
2019-02-19 | $19.40 | $19.50 | $19.16 | $19.23 | $76.07 | 23,228 |
2019-02-15 | $19.70 | $19.70 | $19.28 | $19.28 | $76.27 | 16,900 |
2019-02-14 | $19.84 | $20.09 | $19.75 | $19.95 | $78.92 | 16,091 |
2019-02-13 | $19.61 | $19.67 | $19.40 | $19.63 | $77.65 | 10,310 |
2019-02-12 | $20.00 | $20.00 | $19.68 | $19.77 | $78.20 | 22,480 |
2019-02-11 | $20.29 | $20.29 | $20.11 | $20.17 | $79.79 | 11,296 |
2019-02-08 | $20.29 | $20.72 | $20.18 | $20.30 | $80.30 | 18,309 |
2019-02-07 | $20.03 | $20.43 | $20.03 | $20.15 | $79.71 | 18,354 |
2019-02-06 | $19.89 | $20.06 | $19.88 | $19.96 | $78.95 | 7,212 |
2019-02-05 | $19.77 | $20.05 | $19.77 | $19.83 | $78.44 | 5,445 |
2019-02-04 | $20.03 | $20.26 | $19.85 | $19.86 | $78.56 | 13,045 |
2019-02-01 | $20.07 | $20.25 | $20.00 | $20.05 | $79.31 | 6,132 |
2019-01-31 | $20.62 | $20.62 | $20.20 | $20.30 | $80.30 | 15,755 |
2019-01-30 | $20.46 | $20.63 | $20.11 | $20.35 | $80.50 | 10,898 |
2019-01-29 | $20.59 | $20.66 | $20.47 | $20.57 | $81.37 | 5,194 |
2019-01-28 | $20.90 | $20.90 | $20.53 | $20.54 | $81.25 | 10,529 |
2019-01-25 | $20.66 | $20.70 | $20.36 | $20.51 | $81.13 | 10,828 |
2019-01-24 | $21.19 | $21.19 | $20.83 | $20.92 | $82.75 | 4,744 |
2019-01-23 | $20.83 | $21.40 | $20.77 | $21.00 | $83.07 | 10,253 |
2019-01-22 | $20.90 | $21.20 | $20.72 | $20.98 | $82.99 | 11,875 |
2019-01-18 | $20.97 | $21.19 | $20.60 | $20.61 | $81.53 | 9,902 |
2019-01-17 | $21.50 | $21.65 | $21.05 | $21.21 | $83.90 | 14,685 |
2019-01-16 | $21.73 | $21.82 | $21.21 | $21.36 | $84.49 | 23,180 |
2019-01-15 | $22.61 | $22.85 | $22.08 | $22.14 | $87.58 | 8,415 |
2019-01-14 | $23.00 | $23.00 | $22.39 | $22.45 | $88.80 | 14,392 |
2019-01-11 | $22.90 | $23.03 | $22.60 | $22.61 | $89.44 | 4,193 |
2019-01-10 | $23.12 | $23.21 | $22.63 | $22.66 | $89.64 | 16,153 |
2019-01-09 | $22.91 | $23.24 | $22.74 | $22.84 | $90.35 | 16,924 |
2019-01-08 | $22.97 | $23.55 | $22.96 | $23.09 | $91.34 | 14,111 |
2019-01-07 | $23.66 | $23.69 | $22.94 | $23.34 | $92.33 | 16,400 |
2019-01-04 | $24.43 | $24.43 | $23.39 | $23.55 | $93.16 | 16,482 |
2019-01-03 | $24.58 | $25.00 | $24.31 | $24.99 | $98.85 | 15,299 |
2019-01-02 | $24.96 | $24.96 | $24.10 | $24.24 | $95.89 | 12,427 |
2018-12-31 | $24.40 | $24.81 | $24.11 | $24.32 | $96.20 | 11,040 |
2018-12-28 | $24.36 | $24.83 | $24.02 | $24.62 | $97.39 | 11,563 |
2018-12-27 | $25.86 | $26.38 | $24.62 | $24.62 | $97.39 | 19,026 |
2018-12-26 | $27.35 | $27.97 | $25.05 | $25.06 | $99.13 | 35,822 |
2018-12-24 | $26.78 | $27.61 | $26.52 | $27.57 | $109.00 | 46,213 |
2018-12-21 | $25.30 | $26.34 | $24.47 | $26.25 | $103.78 | 35,528 |
2018-12-20 | $25.41 | $25.56 | $24.67 | $25.30 | $100.02 | 34,934 |
2018-12-19 | $24.21 | $25.09 | $23.36 | $24.78 | $97.96 | 22,560 |
2018-12-18 | $23.76 | $24.35 | $23.36 | $24.14 | $95.44 | 27,912 |
2018-12-17 | $23.49 | $24.30 | $23.15 | $24.07 | $95.16 | 34,157 |
2018-12-14 | $23.26 | $23.39 | $22.81 | $23.28 | $92.04 | 17,587 |
2018-12-13 | $22.59 | $22.95 | $22.44 | $22.84 | $90.30 | 7,531 |
2018-12-12 | $22.08 | $22.67 | $22.08 | $22.67 | $89.62 | 20,597 |
2018-12-11 | $21.81 | $22.81 | $21.74 | $22.66 | $89.58 | 17,142 |
2018-12-10 | $22.04 | $23.11 | $22.00 | $22.31 | $88.20 | 34,229 |
2018-12-07 | $21.32 | $22.07 | $20.80 | $21.92 | $86.66 | 9,277 |
2018-12-06 | $21.86 | $22.37 | $21.15 | $21.20 | $83.81 | 53,390 |
2018-12-04 | $19.82 | $21.10 | $19.74 | $21.09 | $83.38 | 20,695 |
2018-12-03 | $19.21 | $19.82 | $18.25 | $19.58 | $77.41 | 3,291 |
2018-11-30 | $20.17 | $20.17 | $19.79 | $19.83 | $78.40 | 3,186 |
2018-11-29 | $20.05 | $20.33 | $19.96 | $20.16 | $79.70 | 10,161 |
2018-11-28 | $20.55 | $20.74 | $19.90 | $19.90 | $78.67 | 9,142 |
2018-11-27 | $20.76 | $20.84 | $20.62 | $20.70 | $81.84 | 5,011 |
2018-11-26 | $21.06 | $21.06 | $20.64 | $20.70 | $81.84 | 12,741 |
2018-11-23 | $21.37 | $21.52 | $21.16 | $21.44 | $84.76 | 2,827 |
2018-11-21 | $20.98 | $21.25 | $20.65 | $21.10 | $83.42 | 9,363 |
2018-11-20 | $20.84 | $21.26 | $20.84 | $21.19 | $83.77 | 12,468 |
2018-11-19 | $20.28 | $20.71 | $20.21 | $20.54 | $81.20 | 4,110 |
2018-11-16 | $20.55 | $20.56 | $20.20 | $20.28 | $80.17 | 2,645 |
2018-11-15 | $21.12 | $21.29 | $20.36 | $20.36 | $80.49 | 6,090 |
2018-11-14 | $20.12 | $21.15 | $20.06 | $20.88 | $82.55 | 8,144 |
2018-11-13 | $20.41 | $20.45 | $20.07 | $20.37 | $80.53 | 16,517 |
2018-11-12 | $20.00 | $20.56 | $19.84 | $20.54 | $81.20 | 16,518 |
2018-11-09 | $19.74 | $20.08 | $19.63 | $19.81 | $78.32 | 2,459 |
2018-11-08 | $19.79 | $19.80 | $19.49 | $19.60 | $77.49 | 10,109 |
2018-11-07 | $20.17 | $20.33 | $19.69 | $19.69 | $77.84 | 7,775 |
2018-11-06 | $20.65 | $20.65 | $20.30 | $20.30 | $80.25 | 3,839 |
2018-11-05 | $21.02 | $21.02 | $20.37 | $20.52 | $81.12 | 20,363 |
2018-11-02 | $20.63 | $21.38 | $20.54 | $21.10 | $83.42 | 5,120 |
2018-11-01 | $21.03 | $21.20 | $20.86 | $20.96 | $82.86 | 3,587 |
2018-10-31 | $21.29 | $21.29 | $20.71 | $21.20 | $83.81 | 6,789 |
2018-10-30 | $22.28 | $22.28 | $21.62 | $21.65 | $85.59 | 4,896 |
2018-10-29 | $22.13 | $22.71 | $21.50 | $22.23 | $87.88 | 27,520 |
2018-10-26 | $22.22 | $22.86 | $22.09 | $22.48 | $88.87 | 15,414 |
2018-10-25 | $22.38 | $22.38 | $21.48 | $21.80 | $86.18 | 16,630 |
2018-10-24 | $21.84 | $22.69 | $21.80 | $22.63 | $89.47 | 13,937 |
2018-10-23 | $22.21 | $22.46 | $21.55 | $21.75 | $85.99 | 14,758 |
2018-10-22 | $20.69 | $21.48 | $20.69 | $21.48 | $84.92 | 4,195 |
2018-10-19 | $20.97 | $20.97 | $20.49 | $20.80 | $82.23 | 2,960 |
2018-10-18 | $20.56 | $21.04 | $20.32 | $20.92 | $82.71 | 6,830 |
2018-10-17 | $20.65 | $20.90 | $20.13 | $20.38 | $80.57 | 4,646 |
2018-10-16 | $21.05 | $21.36 | $20.57 | $20.62 | $81.52 | 12,193 |
2018-10-15 | $21.33 | $21.34 | $20.98 | $21.34 | $84.37 | 27,100 |
2018-10-12 | $20.54 | $21.75 | $20.42 | $21.20 | $83.81 | 15,618 |
2018-10-11 | $20.74 | $21.45 | $20.28 | $21.31 | $84.25 | 44,300 |
2018-10-10 | $19.19 | $20.22 | $19.19 | $20.21 | $79.90 | 18,700 |
2018-10-09 | $19.17 | $19.25 | $19.03 | $19.14 | $75.67 | 2,758 |
2018-10-08 | $19.36 | $19.36 | $19.00 | $19.03 | $75.23 | 8,830 |
2018-10-05 | $19.00 | $19.30 | $18.91 | $19.22 | $75.98 | 5,519 |
2018-10-04 | $18.94 | $19.26 | $18.83 | $19.06 | $75.35 | 9,813 |
2018-10-03 | $19.13 | $19.14 | $18.90 | $19.09 | $75.47 | 5,347 |
2018-10-02 | $19.31 | $19.47 | $19.26 | $19.29 | $76.26 | 4,732 |
2018-10-01 | $18.98 | $19.25 | $18.96 | $19.25 | $76.10 | 1,427 |
2018-09-28 | $19.24 | $19.28 | $19.10 | $19.21 | $75.94 | 4,456 |
2018-09-27 | $18.93 | $19.09 | $18.87 | $19.05 | $75.31 | 6,988 |
2018-09-26 | $18.45 | $19.06 | $18.45 | $19.02 | $75.19 | 4,235 |
2018-09-25 | $18.39 | $18.58 | $18.39 | $18.58 | $73.45 | 4,422 |
2018-09-24 | $18.23 | $18.55 | $18.20 | $18.49 | $73.10 | 7,677 |
2018-09-21 | $17.93 | $18.10 | $17.93 | $18.10 | $71.56 | 5,169 |
2018-09-20 | $18.16 | $18.16 | $17.94 | $18.00 | $71.16 | 5,634 |
2018-09-19 | $18.67 | $18.67 | $18.25 | $18.31 | $72.39 | 8,880 |
2018-09-18 | $18.71 | $18.71 | $18.62 | $18.63 | $73.65 | 1,279 |
2018-09-17 | $18.65 | $18.80 | $18.55 | $18.77 | $74.21 | 2,466 |
2018-09-14 | $18.73 | $18.73 | $18.63 | $18.63 | $73.65 | 2,462 |
2018-09-13 | $18.63 | $18.81 | $18.59 | $18.77 | $74.21 | 4,478 |
2018-09-12 | $18.58 | $18.83 | $18.58 | $18.80 | $74.32 | 3,049 |
2018-09-11 | $18.62 | $18.73 | $18.53 | $18.61 | $73.57 | 1,720 |
2018-09-10 | $18.64 | $18.66 | $18.37 | $18.63 | $73.65 | 3,494 |
2018-09-07 | $18.55 | $18.74 | $18.55 | $18.62 | $73.61 | 1,240 |
2018-09-06 | $18.39 | $18.58 | $18.39 | $18.55 | $73.34 | 8,436 |
2018-09-05 | $18.50 | $18.52 | $18.36 | $18.44 | $72.90 | 2,235 |
2018-09-04 | $18.53 | $18.54 | $18.40 | $18.45 | $72.94 | 1,319 |
2018-08-31 | $18.59 | $18.59 | $18.50 | $18.51 | $73.18 | 2,170 |
2018-08-30 | $18.30 | $18.52 | $18.30 | $18.50 | $73.14 | 6,137 |
2018-08-29 | $18.34 | $18.34 | $18.17 | $18.20 | $71.95 | 1,700 |
2018-08-28 | $18.23 | $18.33 | $18.20 | $18.27 | $72.23 | 2,426 |
2018-08-27 | $18.57 | $18.57 | $18.24 | $18.31 | $72.39 | 9,376 |
2018-08-24 | $18.68 | $18.71 | $18.61 | $18.66 | $73.77 | 3,190 |
2018-08-23 | $18.73 | $18.84 | $18.73 | $18.80 | $74.32 | 1,805 |
2018-08-22 | $18.69 | $18.70 | $18.60 | $18.64 | $73.69 | 6,466 |
2018-08-21 | $18.50 | $18.60 | $18.45 | $18.56 | $73.38 | 11,002 |
2018-08-20 | $18.76 | $18.76 | $18.59 | $18.60 | $73.53 | 12,067 |
2018-08-17 | $18.94 | $18.95 | $18.68 | $18.76 | $74.17 | 5,042 |
2018-08-16 | $19.09 | $19.13 | $18.77 | $18.88 | $74.64 | 10,604 |
2018-08-15 | $19.36 | $19.46 | $19.24 | $19.28 | $76.22 | 6,053 |
2018-08-14 | $19.42 | $19.42 | $19.09 | $19.13 | $75.63 | 8,459 |
2018-08-13 | $19.22 | $19.46 | $19.10 | $19.46 | $76.93 | 5,940 |
2018-08-10 | $19.36 | $19.36 | $19.07 | $19.21 | $75.94 | 15,186 |
2018-08-09 | $18.76 | $18.82 | $18.69 | $18.82 | $74.40 | 4,144 |
2018-08-08 | $18.76 | $18.78 | $18.61 | $18.66 | $73.77 | 2,840 |
2018-08-07 | $18.72 | $18.75 | $18.56 | $18.71 | $73.97 | 3,664 |
2018-08-06 | $18.91 | $18.95 | $18.75 | $18.86 | $74.56 | 4,025 |
2018-08-03 | $19.15 | $19.17 | $18.94 | $18.94 | $74.88 | 6,071 |
2018-08-02 | $19.31 | $19.40 | $19.11 | $19.19 | $75.87 | 9,318 |
2018-08-01 | $19.11 | $19.24 | $18.97 | $19.20 | $75.91 | 8,472 |
2018-07-31 | $19.18 | $19.30 | $19.10 | $19.27 | $76.18 | 3,160 |
2018-07-30 | $19.14 | $19.25 | $19.03 | $19.21 | $75.94 | 21,313 |
2018-07-27 | $19.07 | $19.29 | $18.97 | $19.13 | $75.63 | 2,672 |
2018-07-26 | $19.12 | $19.12 | $18.87 | $19.04 | $75.27 | 2,277 |
2018-07-25 | $19.23 | $19.25 | $18.99 | $19.02 | $75.19 | 2,158 |
2018-07-24 | $19.19 | $19.26 | $19.01 | $19.20 | $75.91 | 3,624 |
2018-07-23 | $19.35 | $19.37 | $19.15 | $19.20 | $75.91 | 4,887 |
2018-07-20 | $19.62 | $19.62 | $19.52 | $19.54 | $77.25 | 3,017 |
2018-07-19 | $19.40 | $19.57 | $19.37 | $19.57 | $77.37 | 4,101 |
2018-07-18 | $19.55 | $19.55 | $19.23 | $19.23 | $76.02 | 3,350 |
2018-07-17 | $19.66 | $19.66 | $19.56 | $19.66 | $77.72 | 3,862 |
2018-07-16 | $20.03 | $20.03 | $19.68 | $19.68 | $77.80 | 2,107 |
2018-07-13 | $20.00 | $20.31 | $19.98 | $20.09 | $79.42 | 10,577 |
2018-07-12 | $19.77 | $20.09 | $19.77 | $19.94 | $78.83 | 3,135 |
2018-07-11 | $20.09 | $20.09 | $19.87 | $19.99 | $79.03 | 1,925 |
2018-07-10 | $19.68 | $19.96 | $19.56 | $19.86 | $78.51 | 8,292 |
2018-07-09 | $20.29 | $20.29 | $19.78 | $19.79 | $78.24 | 6,179 |
2018-07-06 | $20.77 | $20.77 | $20.30 | $20.41 | $80.69 | 6,090 |
2018-07-05 | $20.69 | $20.80 | $20.65 | $20.73 | $81.95 | 3,253 |
2018-07-03 | $20.58 | $20.88 | $20.53 | $20.88 | $82.55 | 1,793 |
2018-07-02 | $21.25 | $21.25 | $20.61 | $20.61 | $81.48 | 4,879 |
2018-06-29 | $20.44 | $20.77 | $20.16 | $20.77 | $82.11 | 5,393 |
2018-06-28 | $21.07 | $21.15 | $20.60 | $20.75 | $82.03 | 4,854 |
2018-06-27 | $20.59 | $21.10 | $20.43 | $21.10 | $83.42 | 10,103 |
2018-06-26 | $20.48 | $20.81 | $20.45 | $20.61 | $81.48 | 3,036 |
2018-06-25 | $20.54 | $20.80 | $20.29 | $20.56 | $81.28 | 9,234 |
2018-06-22 | $19.85 | $20.14 | $19.83 | $20.14 | $79.62 | 2,831 |
2018-06-21 | $20.15 | $20.24 | $19.90 | $20.09 | $79.42 | 8,107 |
2018-06-20 | $19.81 | $20.00 | $19.81 | $20.00 | $79.07 | 4,404 |
2018-06-19 | $20.27 | $20.27 | $19.98 | $19.98 | $78.99 | 2,264 |
2018-06-18 | $20.25 | $20.25 | $19.91 | $19.91 | $78.71 | 3,190 |
2018-06-15 | $20.04 | $20.25 | $19.87 | $19.94 | $78.83 | 4,209 |
2018-06-14 | $19.82 | $19.95 | $19.71 | $19.84 | $78.44 | 2,892 |
2018-06-13 | $19.45 | $19.73 | $19.45 | $19.73 | $78.00 | 3,111 |
2018-06-12 | $19.35 | $19.58 | $19.32 | $19.49 | $77.05 | 2,133 |
2018-06-11 | $19.26 | $19.43 | $19.20 | $19.42 | $76.78 | 950 |
2018-06-08 | $19.49 | $19.60 | $19.34 | $19.34 | $76.46 | 2,275 |
2018-06-07 | $19.34 | $19.60 | $19.26 | $19.45 | $76.89 | 8,803 |
2018-06-06 | $19.89 | $19.90 | $19.46 | $19.46 | $76.93 | 5,198 |
2018-06-05 | $20.02 | $20.18 | $19.96 | $20.07 | $79.34 | 2,351 |
2018-06-04 | $19.97 | $20.02 | $19.94 | $19.94 | $78.83 | 2,001 |
2018-06-01 | $19.84 | $20.24 | $19.78 | $20.18 | $79.78 | 11,207 |
2018-05-31 | $20.40 | $20.61 | $20.29 | $20.52 | $81.12 | 4,468 |
2018-05-30 | $20.48 | $20.65 | $20.16 | $20.24 | $80.02 | 7,949 |
2018-05-29 | $20.59 | $21.16 | $20.37 | $20.92 | $82.71 | 16,486 |
2018-05-25 | $20.03 | $20.14 | $19.94 | $20.13 | $79.58 | 2,367 |
2018-05-24 | $19.66 | $20.24 | $19.66 | $19.92 | $78.75 | 5,297 |
2018-05-23 | $19.77 | $19.95 | $19.69 | $19.70 | $77.88 | 3,989 |
2018-05-22 | $19.75 | $19.75 | $19.44 | $19.59 | $77.45 | 2,834 |
2018-05-21 | $19.86 | $19.87 | $19.73 | $19.77 | $78.16 | 6,696 |
2018-05-18 | $19.94 | $20.11 | $19.94 | $20.10 | $79.46 | 2,518 |
2018-05-17 | $19.84 | $19.92 | $19.78 | $19.89 | $78.63 | 4,395 |
2018-05-16 | $20.03 | $20.03 | $19.67 | $19.84 | $78.44 | 2,303 |
2018-05-15 | $19.81 | $19.92 | $19.68 | $19.87 | $78.55 | 6,348 |
2018-05-14 | $19.51 | $19.73 | $19.38 | $19.70 | $77.88 | 8,772 |
2018-05-11 | $19.56 | $19.65 | $19.42 | $19.58 | $77.41 | 8,731 |
2018-05-10 | $19.86 | $19.86 | $19.49 | $19.59 | $77.45 | 6,812 |
2018-05-09 | $20.11 | $20.28 | $19.79 | $19.86 | $78.51 | 10,066 |
2018-05-08 | $20.41 | $20.47 | $20.12 | $20.33 | $80.37 | 5,515 |
2018-05-07 | $20.57 | $20.73 | $20.37 | $20.50 | $81.04 | 4,285 |
2018-05-04 | $21.52 | $21.58 | $20.58 | $20.75 | $82.03 | 9,078 |
2018-05-03 | $21.23 | $21.73 | $21.11 | $21.25 | $84.01 | 11,429 |
2018-05-02 | $20.77 | $21.04 | $20.64 | $21.01 | $83.06 | 2,772 |
2018-05-01 | $20.79 | $21.10 | $20.69 | $20.72 | $81.91 | 4,889 |
2018-04-30 | $20.42 | $20.67 | $20.30 | $20.67 | $81.72 | 875 |
2018-04-27 | $20.61 | $20.67 | $20.50 | $20.51 | $81.08 | 4,975 |
2018-04-26 | $20.88 | $20.88 | $20.45 | $20.60 | $81.44 | 2,935 |
2018-04-25 | $20.99 | $21.16 | $20.74 | $20.89 | $82.59 | 10,161 |
2018-04-24 | $20.43 | $20.99 | $20.20 | $20.85 | $82.43 | 11,060 |
2018-04-23 | $20.61 | $20.70 | $20.43 | $20.64 | $81.60 | 4,826 |
2018-04-20 | $20.45 | $20.71 | $20.35 | $20.63 | $81.56 | 7,815 |
2018-04-19 | $20.80 | $20.80 | $20.48 | $20.53 | $81.16 | 3,096 |
2018-04-18 | $20.61 | $20.84 | $20.54 | $20.82 | $82.31 | 4,791 |
2018-04-17 | $20.50 | $20.75 | $20.45 | $20.70 | $81.84 | 2,880 |
2018-04-16 | $20.87 | $20.90 | $20.62 | $20.76 | $82.07 | 2,862 |
2018-04-13 | $20.25 | $21.22 | $20.25 | $21.00 | $83.02 | 9,300 |
2018-04-12 | $20.67 | $20.86 | $20.38 | $20.55 | $81.24 | 2,953 |
2018-04-11 | $21.08 | $21.10 | $20.81 | $21.09 | $83.38 | 3,395 |
2018-04-10 | $20.64 | $20.83 | $20.55 | $20.75 | $82.03 | 3,830 |
2018-04-09 | $20.97 | $21.25 | $20.50 | $21.25 | $84.01 | 7,559 |
2018-04-06 | $20.85 | $21.64 | $20.65 | $21.31 | $84.25 | 15,513 |
2018-04-05 | $20.47 | $20.59 | $20.30 | $20.45 | $80.85 | 9,406 |
2018-04-04 | $21.87 | $21.87 | $20.71 | $20.71 | $81.87 | 5,131 |
2018-04-03 | $21.44 | $21.72 | $21.10 | $21.16 | $83.65 | 7,605 |
2018-04-02 | $21.01 | $22.12 | $21.01 | $21.65 | $85.59 | 8,101 |
2018-03-29 | $21.05 | $21.15 | $20.67 | $20.78 | $82.15 | 13,432 |
2018-03-28 | $21.49 | $21.75 | $21.06 | $21.30 | $84.21 | 6,760 |
2018-03-27 | $20.71 | $21.73 | $20.62 | $21.52 | $85.08 | 13,786 |
2018-03-26 | $21.34 | $21.69 | $20.84 | $20.88 | $82.55 | 16,332 |
2018-03-23 | $20.89 | $22.17 | $20.89 | $22.10 | $87.37 | 17,310 |
2018-03-22 | $20.21 | $21.05 | $20.10 | $21.00 | $83.02 | 9,341 |
2018-03-21 | $19.79 | $19.80 | $19.37 | $19.77 | $78.16 | 6,568 |
2018-03-20 | $19.65 | $19.76 | $19.61 | $19.70 | $77.88 | 3,305 |
2018-03-19 | $19.64 | $20.10 | $19.61 | $19.78 | $78.20 | 8,159 |
2018-03-16 | $19.45 | $19.48 | $19.34 | $19.43 | $76.81 | 1,101 |
2018-03-15 | $19.53 | $19.70 | $19.46 | $19.63 | $77.61 | 4,239 |
2018-03-14 | $19.16 | $19.71 | $19.16 | $19.64 | $77.64 | 3,313 |
2018-03-13 | $18.92 | $19.35 | $18.92 | $19.30 | $76.30 | 1,446 |
2018-03-12 | $18.90 | $19.06 | $18.82 | $18.97 | $75.00 | 12,898 |
2018-03-09 | $19.36 | $19.50 | $18.92 | $18.92 | $74.80 | 9,157 |
2018-03-08 | $19.85 | $19.98 | $19.70 | $19.77 | $78.16 | 862 |
2018-03-07 | $20.23 | $20.23 | $19.76 | $19.80 | $78.28 | 11,292 |
2018-03-06 | $19.84 | $20.20 | $19.81 | $19.85 | $78.48 | 10,206 |
2018-03-05 | $20.84 | $20.84 | $19.86 | $19.98 | $78.99 | 2,556 |
2018-03-02 | $20.96 | $21.31 | $20.51 | $20.56 | $81.28 | 19,256 |
2018-03-01 | $19.99 | $20.86 | $19.97 | $20.72 | $81.91 | 14,342 |
2018-02-28 | $19.57 | $19.83 | $19.47 | $19.82 | $78.36 | 1,181 |
2018-02-27 | $19.23 | $19.70 | $19.08 | $19.70 | $77.88 | 3,818 |
2018-02-26 | $19.55 | $19.70 | $19.29 | $19.29 | $76.26 | 7,118 |
2018-02-23 | $20.22 | $20.22 | $19.78 | $19.78 | $78.20 | 2,830 |
2018-02-22 | $20.02 | $20.36 | $19.88 | $20.35 | $80.45 | 4,083 |
2018-02-21 | $20.02 | $20.17 | $19.56 | $20.17 | $79.74 | 1,614 |
2018-02-20 | $20.00 | $20.12 | $19.70 | $20.02 | $79.15 | 10,827 |
2018-02-16 | $20.13 | $20.13 | $19.62 | $19.71 | $77.92 | 7,286 |
2018-02-15 | $19.91 | $20.19 | $19.87 | $19.95 | $78.87 | 7,003 |
2018-02-14 | $21.07 | $21.07 | $20.20 | $20.20 | $79.86 | 5,870 |
2018-02-13 | $21.30 | $21.56 | $20.86 | $20.90 | $82.63 | 9,339 |
2018-02-12 | $21.22 | $21.67 | $20.85 | $21.14 | $83.57 | 20,281 |
2018-02-09 | $21.77 | $23.08 | $21.35 | $21.61 | $85.43 | 31,389 |
2018-02-08 | $20.68 | $22.45 | $20.68 | $22.45 | $88.75 | 23,139 |
2018-02-07 | $20.73 | $20.92 | $20.24 | $20.76 | $82.07 | 25,287 |
2018-02-06 | $22.44 | $22.50 | $20.70 | $20.77 | $82.11 | 49,698 |
2018-02-05 | $20.29 | $21.72 | $19.84 | $21.43 | $84.72 | 35,711 |
2018-02-02 | $18.92 | $19.70 | $18.92 | $19.63 | $77.61 | 17,104 |
2018-02-01 | $19.32 | $19.32 | $18.90 | $18.92 | $74.80 | 4,171 |
2018-01-31 | $19.18 | $19.27 | $19.01 | $19.14 | $75.67 | 11,012 |
2018-01-30 | $19.22 | $19.26 | $19.04 | $19.26 | $76.14 | 11,745 |
2018-01-29 | $18.71 | $18.91 | $18.61 | $18.87 | $74.60 | 7,376 |
2018-01-26 | $18.86 | $18.89 | $18.78 | $18.81 | $74.36 | 4,669 |
2018-01-25 | $18.69 | $18.98 | $18.69 | $18.89 | $74.68 | 2,239 |
2018-01-24 | $18.83 | $19.05 | $18.73 | $18.89 | $74.68 | 4,548 |
2018-01-23 | $19.14 | $19.14 | $18.94 | $18.97 | $75.00 | 2,684 |
2018-01-22 | $19.49 | $19.49 | $19.10 | $19.11 | $75.55 | 6,855 |
2018-01-19 | $19.60 | $19.60 | $19.52 | $19.56 | $77.33 | 875 |
2018-01-18 | $19.50 | $19.71 | $19.50 | $19.60 | $77.49 | 1,470 |
2018-01-17 | $19.90 | $19.96 | $19.50 | $19.58 | $77.41 | 2,233 |
2018-01-16 | $19.59 | $19.93 | $19.42 | $19.86 | $78.51 | 5,853 |
2018-01-12 | $19.84 | $20.03 | $19.80 | $19.80 | $78.28 | 10,968 |
2018-01-11 | $20.01 | $20.16 | $20.01 | $20.04 | $79.23 | 3,892 |
2018-01-10 | $20.35 | $20.38 | $20.05 | $20.17 | $79.74 | 7,407 |
2018-01-09 | $20.34 | $20.34 | $20.15 | $20.29 | $80.21 | 8,690 |
2018-01-08 | $20.48 | $20.58 | $20.42 | $20.43 | $80.77 | 8,587 |
2018-01-05 | $20.53 | $20.68 | $20.32 | $20.48 | $80.97 | 1,484 |
2018-01-04 | $20.61 | $20.63 | $20.34 | $20.62 | $81.52 | 4,082 |
2018-01-03 | $20.98 | $20.98 | $20.85 | $20.87 | $82.51 | 1,002 |
2018-01-02 | $20.75 | $21.06 | $20.75 | $21.03 | $83.14 | 1,908 |
2017-12-29 | $20.65 | $20.90 | $20.62 | $20.90 | $82.63 | 4,456 |
2017-12-28 | $20.85 | $20.85 | $20.75 | $20.75 | $82.03 | 10,236 |
2017-12-27 | $20.96 | $20.97 | $20.86 | $20.90 | $82.63 | 10,167 |
2017-12-26 | $20.88 | $21.05 | $20.83 | $20.94 | $82.78 | 6,118 |
2017-12-22 | $20.80 | $21.01 | $20.80 | $20.88 | $82.55 | 1,634 |
2017-12-21 | $20.97 | $20.98 | $20.79 | $20.86 | $82.47 | 3,378 |
2017-12-20 | $20.86 | $21.10 | $20.86 | $21.10 | $83.42 | 3,245 |
2017-12-19 | $20.59 | $20.94 | $20.59 | $20.94 | $82.78 | 1,102 |
2017-12-18 | $20.62 | $20.73 | $20.52 | $20.65 | $81.64 | 26,753 |
2017-12-15 | $21.15 | $21.24 | $20.80 | $20.99 | $82.98 | 10,575 |
2017-12-14 | $20.97 | $21.36 | $20.96 | $21.33 | $84.33 | 8,255 |
2017-12-13 | $20.77 | $21.15 | $20.74 | $21.15 | $83.61 | 9,786 |
2017-12-12 | $21.03 | $21.03 | $20.64 | $20.77 | $82.11 | 11,225 |
2017-12-11 | $21.07 | $21.19 | $21.06 | $21.18 | $83.73 | 2,850 |
2017-12-08 | $21.00 | $21.29 | $20.96 | $21.06 | $83.26 | 6,690 |
2017-12-07 | $21.68 | $21.68 | $21.16 | $21.28 | $84.13 | 2,988 |
2017-12-06 | $21.52 | $21.55 | $21.29 | $21.45 | $84.80 | 3,908 |
2017-12-05 | $20.98 | $21.42 | $20.98 | $21.42 | $84.68 | 3,896 |
2017-12-04 | $20.76 | $21.14 | $20.76 | $21.14 | $83.57 | 3,958 |
2017-12-01 | $21.44 | $22.25 | $21.32 | $21.41 | $84.64 | 12,029 |
2017-11-30 | $21.45 | $21.66 | $21.09 | $21.50 | $85.00 | 7,425 |
2017-11-29 | $21.86 | $21.92 | $21.53 | $21.75 | $85.99 | 15,638 |
2017-11-28 | $22.91 | $22.95 | $22.16 | $22.18 | $87.69 | 9,082 |
2017-11-27 | $22.91 | $23.00 | $22.88 | $22.99 | $90.89 | 6,070 |
2017-11-24 | $22.75 | $22.95 | $22.75 | $22.90 | $90.53 | 502 |
2017-11-22 | $22.81 | $22.96 | $22.74 | $22.96 | $90.77 | 2,484 |
2017-11-21 | $22.84 | $22.89 | $22.78 | $22.85 | $90.34 | 7,347 |
2017-11-20 | $23.16 | $23.16 | $22.95 | $23.02 | $91.01 | 2,084 |
2017-11-17 | $23.24 | $23.26 | $23.07 | $23.14 | $91.48 | 8,576 |
2017-11-16 | $22.99 | $23.08 | $22.86 | $23.08 | $91.24 | 12,643 |
2017-11-15 | $23.59 | $23.59 | $23.02 | $23.20 | $91.72 | 12,441 |
2017-11-14 | $23.27 | $23.36 | $23.09 | $23.13 | $91.44 | 2,265 |
2017-11-13 | $23.49 | $23.49 | $23.03 | $23.12 | $91.40 | 5,874 |
2017-11-10 | $23.08 | $23.22 | $23.08 | $23.18 | $91.64 | 6,026 |
2017-11-09 | $23.29 | $23.52 | $23.04 | $23.12 | $91.41 | 18,665 |
2017-11-08 | $23.05 | $23.22 | $22.93 | $23.02 | $91.01 | 3,123 |
2017-11-07 | $22.50 | $22.98 | $22.42 | $22.94 | $90.70 | 4,064 |
2017-11-06 | $22.69 | $22.69 | $22.50 | $22.54 | $89.11 | 2,851 |
2017-11-03 | $22.55 | $22.68 | $22.55 | $22.66 | $89.58 | 636 |
2017-11-02 | $23.06 | $23.06 | $22.44 | $22.50 | $88.95 | 4,424 |
2017-11-01 | $22.72 | $22.85 | $22.59 | $22.84 | $90.30 | 6,688 |
2017-10-31 | $22.86 | $22.94 | $22.80 | $22.90 | $90.53 | 1,803 |
2017-10-30 | $22.95 | $22.95 | $22.72 | $22.86 | $90.36 | 3,385 |
2017-10-27 | $22.73 | $23.00 | $22.65 | $22.73 | $89.86 | 10,706 |
2017-10-26 | $22.83 | $22.83 | $22.64 | $22.75 | $89.94 | 2,504 |
2017-10-25 | $22.63 | $23.13 | $22.63 | $22.91 | $90.57 | 10,791 |
2017-10-24 | $22.72 | $22.77 | $22.64 | $22.75 | $89.93 | 5,560 |
2017-10-23 | $22.76 | $22.97 | $22.76 | $22.92 | $90.61 | 8,073 |
2017-10-20 | $22.72 | $22.90 | $22.59 | $22.84 | $90.28 | 4,669 |
2017-10-19 | $23.46 | $23.46 | $23.16 | $23.19 | $91.68 | 4,740 |
2017-10-18 | $23.22 | $23.30 | $23.13 | $23.19 | $91.68 | 3,050 |
2017-10-17 | $23.08 | $23.42 | $23.08 | $23.37 | $92.40 | 1,018 |
2017-10-16 | $23.31 | $23.31 | $23.15 | $23.18 | $91.64 | 1,864 |
2017-10-13 | $23.47 | $23.63 | $23.24 | $23.36 | $92.33 | 2,764 |
2017-10-12 | $23.18 | $23.35 | $23.18 | $23.35 | $92.31 | 969 |
2017-10-11 | $23.28 | $23.31 | $23.14 | $23.18 | $91.64 | 4,393 |
2017-10-10 | $23.31 | $23.31 | $23.15 | $23.22 | $91.80 | 2,459 |
2017-10-09 | $23.13 | $23.42 | $23.02 | $23.39 | $92.47 | 4,301 |
2017-10-06 | $23.14 | $23.43 | $22.94 | $23.28 | $92.04 | 9,236 |
2017-10-05 | $23.47 | $23.48 | $23.15 | $23.28 | $92.02 | 8,542 |
2017-10-04 | $23.65 | $23.72 | $23.59 | $23.69 | $93.66 | 2,883 |
2017-10-03 | $23.66 | $23.77 | $23.57 | $23.57 | $93.18 | 16,268 |
2017-10-02 | $23.96 | $23.99 | $23.69 | $23.69 | $93.66 | 4,580 |
2017-09-29 | $24.18 | $24.18 | $23.98 | $24.01 | $94.92 | 9,700 |
2017-09-28 | $24.11 | $24.33 | $24.11 | $24.15 | $95.47 | 13,232 |
2017-09-27 | $24.57 | $24.57 | $24.19 | $24.29 | $96.03 | 16,325 |
2017-09-26 | $24.62 | $24.82 | $24.62 | $24.73 | $97.77 | 2,245 |
2017-09-25 | $24.70 | $24.97 | $24.65 | $24.73 | $97.77 | 19,305 |
2017-09-22 | $24.73 | $24.77 | $24.65 | $24.65 | $97.45 | 3,261 |
2017-09-21 | $24.66 | $24.71 | $24.46 | $24.58 | $97.17 | 2,960 |
2017-09-20 | $24.70 | $24.94 | $24.59 | $24.67 | $97.51 | 7,553 |
2017-09-19 | $24.95 | $25.07 | $24.73 | $24.80 | $98.03 | 3,615 |
2017-09-18 | $25.16 | $25.23 | $24.97 | $25.03 | $98.95 | 4,086 |
2017-09-15 | $25.60 | $25.60 | $25.33 | $25.33 | $100.14 | 2,639 |
2017-09-14 | $25.54 | $25.58 | $25.44 | $25.54 | $100.97 | 3,771 |
2017-09-13 | $25.51 | $25.64 | $25.47 | $25.49 | $100.78 | 5,906 |
2017-09-12 | $25.72 | $25.96 | $25.41 | $25.48 | $100.74 | 21,359 |
2017-09-11 | $26.14 | $26.14 | $25.74 | $25.83 | $102.12 | 10,231 |
2017-09-08 | $27.07 | $27.13 | $26.48 | $26.72 | $105.63 | 8,457 |
2017-09-07 | $26.64 | $27.17 | $26.17 | $27.05 | $106.94 | 7,839 |
2017-09-06 | $26.49 | $26.58 | $26.30 | $26.55 | $104.96 | 5,164 |
2017-09-05 | $25.91 | $26.74 | $25.91 | $26.65 | $105.36 | 13,619 |
2017-09-01 | $25.84 | $25.84 | $25.53 | $25.68 | $101.52 | 4,271 |
2017-08-31 | $25.85 | $25.98 | $25.75 | $25.92 | $102.47 | 3,753 |
2017-08-30 | $26.11 | $26.22 | $25.86 | $25.95 | $102.59 | 7,487 |
2017-08-29 | $26.62 | $26.62 | $26.14 | $26.21 | $103.62 | 10,932 |
2017-08-28 | $25.73 | $26.13 | $25.73 | $26.03 | $102.91 | 3,257 |
2017-08-25 | $25.70 | $25.83 | $25.62 | $25.77 | $101.88 | 5,177 |
2017-08-24 | $25.74 | $25.97 | $25.74 | $25.96 | $102.62 | 1,345 |
2017-08-23 | $26.23 | $26.23 | $25.71 | $25.93 | $102.51 | 1,801 |
2017-08-22 | $26.07 | $26.15 | $25.81 | $25.88 | $102.31 | 7,847 |
2017-08-21 | $26.43 | $26.52 | $26.27 | $26.27 | $103.86 | 3,511 |
2017-08-18 | $26.44 | $26.53 | $26.07 | $26.36 | $104.21 | 7,100 |
2017-08-17 | $25.61 | $26.27 | $25.52 | $26.27 | $103.86 | 4,956 |
2017-08-16 | $25.29 | $25.52 | $25.22 | $25.51 | $100.85 | 5,320 |
2017-08-15 | $25.15 | $25.52 | $25.01 | $25.45 | $100.61 | 5,081 |
2017-08-14 | $25.95 | $25.95 | $25.21 | $25.51 | $100.85 | 8,853 |
2017-08-11 | $25.99 | $26.36 | $25.90 | $26.28 | $103.90 | 9,478 |
2017-08-10 | $25.51 | $26.07 | $25.51 | $26.05 | $102.99 | 16,456 |
2017-08-09 | $25.45 | $25.54 | $25.27 | $25.27 | $99.90 | 9,845 |
2017-08-08 | $25.10 | $25.25 | $24.79 | $25.24 | $99.78 | 4,474 |
2017-08-07 | $24.99 | $25.19 | $24.99 | $25.06 | $99.09 | 3,537 |
2017-08-04 | $24.96 | $25.08 | $24.90 | $25.05 | $99.03 | 5,539 |
2017-08-03 | $25.20 | $25.32 | $25.20 | $25.32 | $100.10 | 1,094 |
2017-08-02 | $25.01 | $25.31 | $25.01 | $25.12 | $99.31 | 4,529 |
2017-08-01 | $25.19 | $25.31 | $25.05 | $25.05 | $99.04 | 10,213 |
2017-07-31 | $25.53 | $25.62 | $25.35 | $25.43 | $100.54 | 3,310 |
2017-07-28 | $25.76 | $25.88 | $25.65 | $25.68 | $101.52 | 4,471 |
2017-07-27 | $25.33 | $25.84 | $25.33 | $25.71 | $101.64 | 6,517 |
2017-07-26 | $25.13 | $25.50 | $25.12 | $25.44 | $100.57 | 5,166 |
2017-07-25 | $25.20 | $25.42 | $25.13 | $25.24 | $99.78 | 22,201 |
2017-07-24 | $25.90 | $25.90 | $25.67 | $25.74 | $101.76 | 3,299 |
2017-07-21 | $25.99 | $25.99 | $25.80 | $25.87 | $102.27 | 2,367 |
2017-07-20 | $25.82 | $25.96 | $25.76 | $25.89 | $102.35 | 3,843 |
2017-07-19 | $25.94 | $26.06 | $25.85 | $25.86 | $102.23 | 3,414 |
2017-07-18 | $26.21 | $26.26 | $25.99 | $26.05 | $102.99 | 8,547 |
2017-07-17 | $25.98 | $26.14 | $25.85 | $25.95 | $102.59 | 4,637 |
2017-07-14 | $26.44 | $26.44 | $25.80 | $25.95 | $102.59 | 9,058 |
2017-07-13 | $26.06 | $26.07 | $25.89 | $25.89 | $102.35 | 2,556 |
2017-07-12 | $26.43 | $26.43 | $26.03 | $26.12 | $103.26 | 4,859 |
2017-07-11 | $26.15 | $26.54 | $26.15 | $26.35 | $104.17 | 6,273 |
2017-07-10 | $26.00 | $26.11 | $25.99 | $26.10 | $103.18 | 1,734 |
2017-07-07 | $26.12 | $26.23 | $25.91 | $25.97 | $102.67 | 7,029 |
2017-07-06 | $25.88 | $26.32 | $25.88 | $26.31 | $104.01 | 9,191 |
2017-07-05 | $25.59 | $25.92 | $25.59 | $25.82 | $102.08 | 3,085 |
2017-07-03 | $26.14 | $26.14 | $25.54 | $25.72 | $101.68 | 6,419 |
2017-06-30 | $26.23 | $26.48 | $26.09 | $26.33 | $104.09 | 10,845 |
2017-06-29 | $25.54 | $26.60 | $25.44 | $26.36 | $104.21 | 9,836 |
2017-06-28 | $26.79 | $26.89 | $26.37 | $26.42 | $104.45 | 9,506 |
2017-06-27 | $26.98 | $27.06 | $26.70 | $27.06 | $106.98 | 3,807 |
2017-06-26 | $27.33 | $27.35 | $27.07 | $27.20 | $107.53 | 2,908 |
2017-06-23 | $27.16 | $27.53 | $27.16 | $27.48 | $108.64 | 3,832 |
2017-06-22 | $27.31 | $27.51 | $27.25 | $27.37 | $108.20 | 8,074 |
2017-06-21 | $26.64 | $27.26 | $26.61 | $27.16 | $107.37 | 7,803 |
2017-06-20 | $26.56 | $26.82 | $26.56 | $26.78 | $105.86 | 4,186 |
2017-06-19 | $26.61 | $26.61 | $26.40 | $26.47 | $104.63 | 7,964 |
2017-06-16 | $26.80 | $26.96 | $26.73 | $26.84 | $106.11 | 6,441 |
2017-06-15 | $26.84 | $27.07 | $26.64 | $26.80 | $105.95 | 5,624 |
2017-06-14 | $26.93 | $27.19 | $26.62 | $26.63 | $105.28 | 8,327 |
2017-06-13 | $26.79 | $26.83 | $26.64 | $26.74 | $105.71 | 5,271 |
2017-06-12 | $27.03 | $27.18 | $26.87 | $27.00 | $106.74 | 5,656 |
2017-06-09 | $27.58 | $27.62 | $27.05 | $27.10 | $107.14 | 27,730 |
2017-06-08 | $28.32 | $28.32 | $27.66 | $27.90 | $110.30 | 7,985 |
2017-06-07 | $28.67 | $28.67 | $28.29 | $28.36 | $112.12 | 4,717 |
2017-06-06 | $28.68 | $28.88 | $28.58 | $28.76 | $113.70 | 6,559 |
2017-06-05 | $28.48 | $28.50 | $28.21 | $28.47 | $112.55 | 4,789 |
2017-06-02 | $28.69 | $28.71 | $28.33 | $28.49 | $112.63 | 8,587 |
2017-06-01 | $28.85 | $29.07 | $28.45 | $28.45 | $112.47 | 7,357 |
2017-05-31 | $28.75 | $29.44 | $28.75 | $29.07 | $114.93 | 13,376 |
2017-05-30 | $28.55 | $28.87 | $28.55 | $28.82 | $113.94 | 5,709 |
2017-05-26 | $28.39 | $28.47 | $28.35 | $28.47 | $112.55 | 4,514 |
2017-05-25 | $28.33 | $28.42 | $28.14 | $28.33 | $112.00 | 5,703 |
2017-05-24 | $28.54 | $28.61 | $28.44 | $28.48 | $112.59 | 6,874 |
2017-05-23 | $28.85 | $29.14 | $28.47 | $28.60 | $113.07 | 4,319 |
2017-05-22 | $28.99 | $29.19 | $28.84 | $28.98 | $114.57 | 9,679 |
2017-05-19 | $29.51 | $29.51 | $28.90 | $29.16 | $115.28 | 13,301 |
2017-05-18 | $30.00 | $30.09 | $29.31 | $29.64 | $117.18 | 16,475 |
2017-05-17 | $29.24 | $29.91 | $29.00 | $29.79 | $117.77 | 32,008 |
2017-05-16 | $28.51 | $28.70 | $28.46 | $28.56 | $112.91 | 9,380 |
2017-05-15 | $28.93 | $28.93 | $28.46 | $28.54 | $112.83 | 16,652 |
2017-05-12 | $28.84 | $29.17 | $28.84 | $28.96 | $114.49 | 43,499 |
2017-05-11 | $28.59 | $29.10 | $28.59 | $28.71 | $113.50 | 8,204 |
2017-05-10 | $28.72 | $28.73 | $28.37 | $28.40 | $112.28 | 3,126 |
2017-05-09 | $28.26 | $28.71 | $28.18 | $28.58 | $112.99 | 4,353 |
2017-05-08 | $28.19 | $28.45 | $28.19 | $28.36 | $112.12 | 1,778 |
2017-05-05 | $28.13 | $28.39 | $28.13 | $28.22 | $111.57 | 2,168 |
2017-05-04 | $27.96 | $28.43 | $27.96 | $28.23 | $111.60 | 4,730 |
2017-05-03 | $28.52 | $28.52 | $28.30 | $28.30 | $111.88 | 5,502 |
2017-05-02 | $28.35 | $28.56 | $28.26 | $28.39 | $112.24 | 1,914 |
2017-05-01 | $28.37 | $28.64 | $28.21 | $28.38 | $112.20 | 7,492 |
2017-04-28 | $28.07 | $28.66 | $28.07 | $28.64 | $113.23 | 7,135 |
2017-04-27 | $27.87 | $28.35 | $27.87 | $28.13 | $111.21 | 6,735 |
2017-04-26 | $27.94 | $28.01 | $27.55 | $27.94 | $110.46 | 10,537 |
2017-04-25 | $28.00 | $28.00 | $27.68 | $27.89 | $110.26 | 20,749 |
2017-04-24 | $28.07 | $28.45 | $27.97 | $28.28 | $111.80 | 11,856 |
2017-04-21 | $28.74 | $29.13 | $28.69 | $29.08 | $114.96 | 9,773 |
2017-04-20 | $29.14 | $29.25 | $28.62 | $28.70 | $113.45 | 30,961 |
2017-04-19 | $29.14 | $29.50 | $28.89 | $29.40 | $116.23 | 21,071 |
2017-04-18 | $29.28 | $29.57 | $29.08 | $29.31 | $115.87 | 9,555 |
2017-04-17 | $29.85 | $29.90 | $29.02 | $29.03 | $114.77 | 10,920 |
2017-04-13 | $29.60 | $29.94 | $29.15 | $29.93 | $118.33 | 24,263 |
2017-04-12 | $28.99 | $29.41 | $28.99 | $29.35 | $116.03 | 6,723 |
2017-04-11 | $29.15 | $29.46 | $28.94 | $28.94 | $114.41 | 8,801 |
2017-04-10 | $28.89 | $29.10 | $28.62 | $28.93 | $114.38 | 6,855 |
2017-04-07 | $29.23 | $29.23 | $28.67 | $28.93 | $114.37 | 3,836 |
2017-04-06 | $29.07 | $29.39 | $28.66 | $28.77 | $113.74 | 6,092 |
2017-04-05 | $28.32 | $29.14 | $28.20 | $29.11 | $115.08 | 15,361 |
2017-04-04 | $28.97 | $28.99 | $28.68 | $28.79 | $113.82 | 15,489 |
2017-04-03 | $28.52 | $29.21 | $28.45 | $28.72 | $113.54 | 21,175 |
2017-03-31 | $28.48 | $28.60 | $28.31 | $28.60 | $113.07 | 6,815 |
2017-03-30 | $28.93 | $28.95 | $28.25 | $28.35 | $112.08 | 23,566 |
2017-03-29 | $28.89 | $29.05 | $28.89 | $28.97 | $114.53 | 4,072 |
2017-03-28 | $29.61 | $29.61 | $28.66 | $28.82 | $113.94 | 10,223 |
2017-03-27 | $30.20 | $30.26 | $29.42 | $29.48 | $116.55 | 22,849 |
2017-03-24 | $29.12 | $29.48 | $28.81 | $29.15 | $115.24 | 14,326 |
2017-03-23 | $29.42 | $29.46 | $28.59 | $29.14 | $115.20 | 11,123 |
2017-03-22 | $29.58 | $29.84 | $29.18 | $29.34 | $115.99 | 41,275 |
2017-03-21 | $27.80 | $29.32 | $27.80 | $29.24 | $115.60 | 29,633 |
2017-03-20 | $27.76 | $27.97 | $27.63 | $27.95 | $110.50 | 8,558 |
2017-03-17 | $27.13 | $27.64 | $27.13 | $27.58 | $109.03 | 6,418 |
2017-03-16 | $27.25 | $27.31 | $26.98 | $27.25 | $107.73 | 7,580 |
2017-03-15 | $27.45 | $27.48 | $27.24 | $27.40 | $108.32 | 11,133 |
2017-03-14 | $27.72 | $27.81 | $27.52 | $27.57 | $109.00 | 11,660 |
2017-03-13 | $27.49 | $27.55 | $27.35 | $27.43 | $108.44 | 14,324 |
2017-03-10 | $27.26 | $27.79 | $27.25 | $27.52 | $108.80 | 9,141 |
2017-03-09 | $27.33 | $27.67 | $27.11 | $27.52 | $108.80 | 7,586 |
2017-03-08 | $26.85 | $27.50 | $26.83 | $27.48 | $108.64 | 9,330 |
2017-03-07 | $27.09 | $27.35 | $27.09 | $27.29 | $107.89 | 12,600 |
2017-03-06 | $26.92 | $27.31 | $26.92 | $27.12 | $107.22 | 23,397 |
2017-03-03 | $26.94 | $27.05 | $26.75 | $26.84 | $106.11 | 9,313 |
2017-03-02 | $26.18 | $26.96 | $26.18 | $26.94 | $106.50 | 28,032 |
2017-03-01 | $26.54 | $26.69 | $26.17 | $26.32 | $104.05 | 17,981 |
2017-02-28 | $27.41 | $27.60 | $27.35 | $27.43 | $108.44 | 20,900 |
2017-02-27 | $27.52 | $27.52 | $27.20 | $27.27 | $107.81 | 19,606 |
2017-02-24 | $27.81 | $27.88 | $27.49 | $27.52 | $108.80 | 6,973 |
2017-02-23 | $27.30 | $27.60 | $27.27 | $27.27 | $107.81 | 9,641 |
2017-02-22 | $27.62 | $27.62 | $27.33 | $27.41 | $108.36 | 4,768 |
2017-02-21 | $27.52 | $27.59 | $27.34 | $27.38 | $108.24 | 16,368 |
2017-02-17 | $28.01 | $28.09 | $27.73 | $27.73 | $109.63 | 9,621 |
2017-02-16 | $27.78 | $28.00 | $27.65 | $27.74 | $109.67 | 17,389 |
2017-02-15 | $27.75 | $28.09 | $27.63 | $27.73 | $109.62 | 14,711 |
2017-02-14 | $28.49 | $28.53 | $27.96 | $28.05 | $110.89 | 11,474 |
2017-02-13 | $28.68 | $28.71 | $28.27 | $28.46 | $112.51 | 27,450 |
2017-02-10 | $29.01 | $29.17 | $28.87 | $28.99 | $114.61 | 20,428 |
2017-02-09 | $29.65 | $29.74 | $29.16 | $29.22 | $115.52 | 12,635 |
2017-02-08 | $29.81 | $30.08 | $29.80 | $29.89 | $118.17 | 8,909 |
2017-02-07 | $29.25 | $29.65 | $29.24 | $29.62 | $117.10 | 19,886 |
2017-02-06 | $29.58 | $29.58 | $29.20 | $29.51 | $116.66 | 15,922 |
2017-02-03 | $29.60 | $29.72 | $29.23 | $29.31 | $115.87 | 13,564 |
2017-02-02 | $30.63 | $30.71 | $30.22 | $30.38 | $120.10 | 7,787 |
2017-02-01 | $29.77 | $30.34 | $29.64 | $30.32 | $119.87 | 6,863 |
2017-01-31 | $30.26 | $30.36 | $30.00 | $30.19 | $119.35 | 7,258 |
2017-01-30 | $29.97 | $30.38 | $29.95 | $29.99 | $118.56 | 16,156 |
2017-01-27 | $29.37 | $29.67 | $29.37 | $29.61 | $117.06 | 4,201 |
2017-01-26 | $29.32 | $29.45 | $29.19 | $29.32 | $115.91 | 11,049 |
2017-01-25 | $29.51 | $29.75 | $29.35 | $29.41 | $116.27 | 19,916 |
2017-01-24 | $30.43 | $30.53 | $29.90 | $30.04 | $118.76 | 14,526 |
2017-01-23 | $30.67 | $30.82 | $30.45 | $30.62 | $121.05 | 3,595 |
2017-01-20 | $30.69 | $30.69 | $30.37 | $30.53 | $120.70 | 6,393 |
2017-01-19 | $30.44 | $30.98 | $30.21 | $30.85 | $121.96 | 14,891 |
2017-01-18 | $30.64 | $31.05 | $30.41 | $30.44 | $120.34 | 12,669 |
2017-01-17 | $30.36 | $30.91 | $30.19 | $30.80 | $121.76 | 32,302 |
2017-01-13 | $29.79 | $30.07 | $29.41 | $29.93 | $118.33 | 34,432 |
2017-01-12 | $30.17 | $30.65 | $30.09 | $30.14 | $119.16 | 31,399 |
2017-01-11 | $29.95 | $30.26 | $29.86 | $29.88 | $118.13 | 6,065 |
2017-01-10 | $30.01 | $30.18 | $29.68 | $30.01 | $118.64 | 2,759 |
2017-01-09 | $29.81 | $30.13 | $29.79 | $30.08 | $118.92 | 11,356 |
2017-01-06 | $29.61 | $29.80 | $29.43 | $29.59 | $116.98 | 6,101 |
2017-01-05 | $29.58 | $30.24 | $29.58 | $29.79 | $117.77 | 15,203 |
2017-01-04 | $29.90 | $29.90 | $29.40 | $29.45 | $116.43 | 15,861 |
2017-01-03 | $29.83 | $30.54 | $29.78 | $30.09 | $118.96 | 23,711 |
2016-12-30 | $30.64 | $30.85 | $30.50 | $30.60 | $120.97 | 11,595 |
2016-12-29 | $30.51 | $31.02 | $30.51 | $30.82 | $121.84 | 9,314 |
2016-12-28 | $29.96 | $30.68 | $29.96 | $30.63 | $121.09 | 17,645 |
2016-12-27 | $30.08 | $30.14 | $30.05 | $30.11 | $119.04 | 4,621 |
2016-12-23 | $30.24 | $30.41 | $30.19 | $30.21 | $119.43 | 6,289 |
2016-12-22 | $30.20 | $30.55 | $30.20 | $30.29 | $119.75 | 4,310 |
2016-12-21 | $29.94 | $30.16 | $29.94 | $30.16 | $119.23 | 5,481 |
2016-12-20 | $30.15 | $30.17 | $29.91 | $29.91 | $118.25 | 9,913 |
2016-12-19 | $30.62 | $30.85 | $30.47 | $30.47 | $120.46 | 7,059 |
2016-12-16 | $30.20 | $30.72 | $30.20 | $30.66 | $121.21 | 15,482 |
2016-12-15 | $30.47 | $30.73 | $29.95 | $30.38 | $120.10 | 18,555 |
2016-12-14 | $30.59 | $30.95 | $30.00 | $30.83 | $121.88 | 20,326 |
2016-12-13 | $30.31 | $30.67 | $30.00 | $30.31 | $119.83 | 27,725 |
2016-12-12 | $30.10 | $30.60 | $29.95 | $30.41 | $120.22 | 18,368 |
2016-12-09 | $30.02 | $30.30 | $30.00 | $30.04 | $118.76 | 13,744 |
2016-12-08 | $30.41 | $30.62 | $29.79 | $30.09 | $118.96 | 29,141 |
2016-12-07 | $31.64 | $31.64 | $30.59 | $30.65 | $121.17 | 25,985 |
2016-12-06 | $32.16 | $32.21 | $31.64 | $31.68 | $125.24 | 11,327 |
2016-12-05 | $32.44 | $32.44 | $32.09 | $32.17 | $127.18 | 18,152 |
2016-12-02 | $32.75 | $33.08 | $32.69 | $32.95 | $130.26 | 24,183 |
2016-12-01 | $32.78 | $33.00 | $32.41 | $32.66 | $129.12 | 22,008 |
2016-11-30 | $33.00 | $33.26 | $32.85 | $33.13 | $130.98 | 25,226 |
2016-11-29 | $33.70 | $33.70 | $33.26 | $33.48 | $132.36 | 16,183 |
2016-11-28 | $33.48 | $33.78 | $33.16 | $33.71 | $133.27 | 12,059 |
2016-11-25 | $33.13 | $33.22 | $33.06 | $33.06 | $130.70 | 1,613 |
2016-11-23 | $33.31 | $33.65 | $33.21 | $33.26 | $131.49 | 7,975 |
2016-11-22 | $33.48 | $33.72 | $33.38 | $33.40 | $132.04 | 9,857 |
2016-11-21 | $33.64 | $33.85 | $33.40 | $33.68 | $133.15 | 9,267 |
2016-11-18 | $33.79 | $34.06 | $33.75 | $33.89 | $133.98 | 15,626 |
2016-11-17 | $34.59 | $34.59 | $33.80 | $33.99 | $134.38 | 13,269 |
2016-11-16 | $34.61 | $34.74 | $34.38 | $34.50 | $136.39 | 12,897 |
2016-11-15 | $34.26 | $34.66 | $33.94 | $33.94 | $134.18 | 17,825 |
2016-11-14 | $34.73 | $34.76 | $33.78 | $33.94 | $134.18 | 33,523 |
2016-11-11 | $35.96 | $35.96 | $35.10 | $35.16 | $139.00 | 20,537 |
2016-11-10 | $36.25 | $36.51 | $35.20 | $35.53 | $140.46 | 64,807 |
2016-11-09 | $38.54 | $38.90 | $36.79 | $37.13 | $146.79 | 34,108 |
2016-11-08 | $39.33 | $39.63 | $38.75 | $39.02 | $154.26 | 11,571 |
2016-11-07 | $39.84 | $39.84 | $39.16 | $39.19 | $154.93 | 14,123 |
2016-11-04 | $41.25 | $41.28 | $40.53 | $41.04 | $162.25 | 6,016 |
2016-11-03 | $40.69 | $41.07 | $40.40 | $40.97 | $161.97 | 7,162 |
2016-11-02 | $40.43 | $41.04 | $40.43 | $40.96 | $161.93 | 5,850 |
2016-11-01 | $39.28 | $40.64 | $39.28 | $40.20 | $158.93 | 5,692 |
2016-10-31 | $39.50 | $39.64 | $39.39 | $39.47 | $156.04 | 4,471 |
2016-10-28 | $39.61 | $40.14 | $39.22 | $39.75 | $157.15 | 7,281 |
2016-10-27 | $39.04 | $39.70 | $39.04 | $39.65 | $156.75 | 3,904 |
2016-10-26 | $39.72 | $39.75 | $39.24 | $39.35 | $155.57 | 4,511 |
2016-10-25 | $39.12 | $39.54 | $39.12 | $39.44 | $155.92 | 1,026 |
2016-10-24 | $39.16 | $39.19 | $38.80 | $39.12 | $154.66 | 4,927 |
2016-10-21 | $40.05 | $40.10 | $39.44 | $39.44 | $155.92 | 3,150 |
2016-10-20 | $39.38 | $39.65 | $38.99 | $39.45 | $155.96 | 4,217 |
2016-10-19 | $39.76 | $39.77 | $39.22 | $39.33 | $155.49 | 6,154 |
2016-10-18 | $39.74 | $40.02 | $39.74 | $39.92 | $157.82 | 2,752 |
2016-10-17 | $40.19 | $40.49 | $40.04 | $40.49 | $160.05 | 2,539 |
2016-10-14 | $39.90 | $40.32 | $39.56 | $40.20 | $158.93 | 29,892 |
2016-10-13 | $40.69 | $41.15 | $40.42 | $40.46 | $159.95 | 13,364 |
2016-10-12 | $40.25 | $40.27 | $39.75 | $39.95 | $157.94 | 5,686 |
2016-10-11 | $39.72 | $40.58 | $39.62 | $40.25 | $159.12 | 8,754 |
2016-10-10 | $39.50 | $39.50 | $39.27 | $39.50 | $156.16 | 5,752 |
2016-10-07 | $39.98 | $40.32 | $39.53 | $39.89 | $157.70 | 6,844 |
2016-10-06 | $39.85 | $40.36 | $39.84 | $39.86 | $157.58 | 12,555 |
2016-10-05 | $40.15 | $40.15 | $39.74 | $39.89 | $157.70 | 5,836 |
2016-10-04 | $40.32 | $40.63 | $40.00 | $40.42 | $159.80 | 11,639 |
2016-10-03 | $40.14 | $40.49 | $39.94 | $40.40 | $159.72 | 27,071 |
2016-09-30 | $40.56 | $40.56 | $39.48 | $39.85 | $157.54 | 15,953 |
2016-09-29 | $39.63 | $40.83 | $39.35 | $40.57 | $160.40 | 23,283 |
2016-09-28 | $39.72 | $40.18 | $39.46 | $39.46 | $155.99 | 5,122 |
2016-09-27 | $40.47 | $40.61 | $39.84 | $39.97 | $158.02 | 3,320 |
2016-09-26 | $39.90 | $40.35 | $39.75 | $40.23 | $159.05 | 6,637 |
2016-09-23 | $39.29 | $39.41 | $39.05 | $39.41 | $155.80 | 2,628 |
2016-09-22 | $39.39 | $39.39 | $38.95 | $39.04 | $154.34 | 3,845 |
2016-09-21 | $40.04 | $40.39 | $39.52 | $39.60 | $156.55 | 2,312 |
2016-09-20 | $39.90 | $40.27 | $39.70 | $40.24 | $159.08 | 3,070 |
2016-09-19 | $40.23 | $40.57 | $39.93 | $40.26 | $159.16 | 3,557 |
2016-09-16 | $40.57 | $41.05 | $40.57 | $40.79 | $161.26 | 2,619 |
2016-09-15 | $40.80 | $40.93 | $40.01 | $40.17 | $158.81 | 21,348 |
2016-09-14 | $40.43 | $40.73 | $40.22 | $40.69 | $160.86 | 1,709 |
2016-09-13 | $39.85 | $40.70 | $39.85 | $40.45 | $159.92 | 8,058 |
2016-09-12 | $40.47 | $40.68 | $38.95 | $39.06 | $154.42 | 8,310 |
2016-09-09 | $38.84 | $39.98 | $38.81 | $39.98 | $158.06 | 8,036 |
2016-09-08 | $38.42 | $38.51 | $38.28 | $38.40 | $151.81 | 4,541 |
2016-09-07 | $38.61 | $38.71 | $38.29 | $38.32 | $151.49 | 3,435 |
2016-09-06 | $38.32 | $38.93 | $38.30 | $38.51 | $152.25 | 5,331 |
2016-09-02 | $38.69 | $38.69 | $38.19 | $38.40 | $151.81 | 5,422 |
2016-09-01 | $38.35 | $39.28 | $38.35 | $38.79 | $153.35 | 4,411 |
2016-08-31 | $38.59 | $39.08 | $38.49 | $38.49 | $152.17 | 5,243 |
2016-08-30 | $39.00 | $39.05 | $38.62 | $38.62 | $152.68 | 4,852 |
2016-08-29 | $39.80 | $39.80 | $38.93 | $39.14 | $154.74 | 4,994 |
2016-08-26 | $39.67 | $40.30 | $39.41 | $39.88 | $157.66 | 5,226 |
2016-08-25 | $40.30 | $40.30 | $39.88 | $39.88 | $157.66 | 869 |
2016-08-24 | $39.97 | $40.20 | $39.92 | $40.20 | $158.91 | 1,230 |
2016-08-23 | $39.82 | $39.98 | $39.64 | $39.98 | $158.06 | 2,879 |
2016-08-22 | $40.38 | $40.39 | $40.11 | $40.12 | $158.61 | 2,465 |
2016-08-19 | $40.40 | $40.55 | $40.16 | $40.23 | $159.05 | 2,031 |
2016-08-18 | $40.28 | $40.29 | $39.98 | $40.12 | $158.61 | 1,477 |
2016-08-17 | $40.33 | $40.47 | $40.13 | $40.23 | $159.05 | 1,793 |
2016-08-16 | $40.17 | $40.38 | $40.15 | $40.31 | $159.36 | 3,357 |
2016-08-15 | $40.16 | $40.21 | $39.98 | $40.06 | $158.37 | 3,996 |
2016-08-12 | $40.79 | $40.83 | $40.45 | $40.53 | $160.24 | 4,359 |
2016-08-11 | $40.34 | $40.57 | $40.24 | $40.38 | $159.64 | 5,086 |
2016-08-10 | $39.94 | $40.55 | $39.92 | $40.44 | $159.88 | 5,726 |
2016-08-09 | $39.94 | $40.08 | $39.84 | $39.93 | $157.86 | 2,799 |
2016-08-08 | $40.00 | $40.15 | $39.80 | $40.04 | $158.29 | 54,420 |
2016-08-05 | $41.08 | $41.08 | $40.03 | $40.03 | $158.25 | 102,648 |
2016-08-04 | $41.35 | $41.61 | $41.25 | $41.53 | $164.18 | 3,169 |
2016-08-03 | $42.07 | $42.07 | $41.34 | $41.38 | $163.59 | 7,696 |
2016-08-02 | $41.74 | $42.23 | $41.38 | $42.08 | $166.36 | 13,782 |
2016-08-01 | $41.16 | $41.52 | $40.90 | $41.39 | $163.63 | 6,242 |
2016-07-29 | $41.36 | $41.36 | $40.90 | $41.19 | $162.84 | 5,203 |
2016-07-28 | $41.42 | $41.57 | $40.95 | $41.09 | $162.45 | 8,169 |
2016-07-27 | $41.28 | $41.67 | $41.23 | $41.43 | $163.79 | 4,896 |
2016-07-26 | $41.57 | $41.66 | $41.24 | $41.37 | $163.55 | 3,324 |
2016-07-25 | $41.38 | $41.59 | $41.22 | $41.40 | $163.67 | 3,547 |
2016-07-22 | $41.51 | $41.76 | $41.15 | $41.19 | $162.84 | 5,887 |
2016-07-21 | $41.66 | $41.90 | $41.45 | $41.76 | $165.09 | 4,878 |
2016-07-20 | $41.24 | $41.77 | $41.24 | $41.43 | $163.79 | 10,206 |
2016-07-19 | $41.83 | $42.09 | $41.60 | $41.60 | $164.48 | 10,578 |
2016-07-18 | $41.86 | $42.03 | $41.64 | $41.72 | $164.94 | 4,946 |
2016-07-15 | $41.57 | $42.38 | $41.51 | $41.97 | $165.92 | 9,757 |
2016-07-14 | $41.47 | $41.99 | $41.00 | $41.84 | $165.41 | 11,728 |
2016-07-13 | $42.70 | $42.92 | $42.32 | $42.51 | $168.06 | 11,981 |
2016-07-12 | $42.95 | $43.16 | $42.47 | $42.56 | $168.26 | 19,233 |
2016-07-11 | $43.75 | $43.80 | $43.32 | $43.57 | $172.25 | 12,105 |
2016-07-08 | $44.51 | $44.64 | $44.00 | $44.13 | $174.46 | 14,860 |
2016-07-07 | $45.65 | $46.17 | $45.16 | $45.73 | $180.79 | 11,377 |
2016-07-06 | $46.83 | $47.08 | $45.79 | $45.82 | $181.13 | 21,981 |
2016-07-05 | $45.80 | $46.47 | $45.65 | $46.06 | $182.09 | 20,173 |
2016-07-01 | $44.64 | $45.00 | $44.36 | $44.87 | $177.40 | 17,500 |
2016-06-30 | $45.45 | $45.87 | $44.67 | $44.67 | $176.60 | 49,419 |
2016-06-29 | $46.90 | $47.00 | $45.70 | $45.74 | $180.82 | 26,292 |
2016-06-28 | $48.70 | $49.23 | $47.84 | $47.84 | $189.13 | 33,227 |
2016-06-27 | $49.11 | $50.78 | $48.84 | $50.28 | $198.78 | 70,437 |
2016-06-24 | $48.16 | $48.16 | $45.94 | $47.69 | $188.54 | 34,447 |
2016-06-23 | $44.41 | $44.41 | $43.44 | $43.47 | $171.85 | 11,135 |
2016-06-22 | $44.86 | $45.30 | $44.57 | $45.27 | $178.96 | 5,187 |
2016-06-21 | $45.22 | $45.50 | $44.95 | $45.11 | $178.34 | 6,613 |
2016-06-20 | $44.53 | $45.57 | $44.26 | $45.51 | $179.92 | 10,348 |
2016-06-17 | $45.95 | $46.48 | $45.71 | $46.07 | $182.14 | 8,305 |
2016-06-16 | $46.96 | $47.39 | $45.95 | $45.98 | $181.78 | 20,708 |
2016-06-15 | $46.06 | $46.24 | $45.27 | $46.22 | $182.73 | 13,165 |
2016-06-14 | $45.40 | $46.61 | $45.07 | $46.26 | $182.88 | 16,343 |
2016-06-13 | $44.87 | $45.14 | $44.08 | $45.11 | $178.34 | 6,989 |
2016-06-10 | $44.01 | $44.63 | $44.01 | $44.38 | $175.45 | 11,030 |
2016-06-09 | $43.16 | $43.70 | $43.16 | $43.34 | $171.34 | 5,720 |
2016-06-08 | $43.05 | $43.05 | $42.71 | $42.77 | $169.09 | 4,628 |
2016-06-07 | $42.79 | $43.06 | $42.63 | $43.06 | $170.23 | 2,871 |
2016-06-06 | $43.13 | $43.13 | $42.54 | $42.86 | $169.44 | 4,361 |
2016-06-03 | $43.30 | $44.09 | $43.15 | $43.26 | $171.02 | 18,078 |
2016-06-02 | $42.83 | $42.96 | $42.33 | $42.33 | $167.35 | 2,252 |
2016-06-01 | $43.28 | $43.58 | $42.52 | $42.52 | $168.10 | 5,870 |
2016-05-31 | $42.16 | $42.94 | $42.14 | $42.64 | $168.57 | 5,639 |
2016-05-27 | $42.96 | $42.98 | $42.53 | $42.56 | $168.26 | 2,961 |
2016-05-26 | $42.70 | $43.17 | $42.70 | $43.15 | $170.59 | 3,145 |
2016-05-25 | $43.04 | $43.25 | $42.41 | $42.72 | $168.88 | 6,905 |
2016-05-24 | $44.32 | $44.41 | $43.37 | $43.51 | $172.01 | 10,681 |
2016-05-23 | $44.89 | $45.10 | $44.71 | $44.95 | $177.71 | 2,285 |
2016-05-20 | $45.15 | $45.15 | $44.44 | $44.83 | $177.23 | 5,728 |
2016-05-19 | $45.14 | $46.03 | $44.88 | $45.47 | $179.76 | 12,204 |
2016-05-18 | $46.31 | $46.31 | $44.52 | $44.67 | $176.60 | 8,165 |
2016-05-17 | $45.78 | $46.32 | $45.45 | $46.09 | $182.21 | 5,662 |
2016-05-16 | $46.00 | $46.00 | $45.05 | $45.38 | $179.41 | 4,192 |
2016-05-13 | $44.97 | $46.10 | $44.62 | $45.95 | $181.66 | 7,192 |
2016-05-12 | $44.45 | $45.50 | $44.45 | $44.93 | $177.63 | 9,352 |
2016-05-11 | $44.21 | $45.06 | $44.12 | $45.06 | $178.15 | 4,515 |
2016-05-10 | $44.66 | $44.68 | $44.06 | $44.06 | $174.19 | 9,045 |
2016-05-09 | $45.30 | $45.53 | $44.88 | $45.22 | $178.77 | 6,100 |
2016-05-06 | $46.28 | $46.28 | $45.16 | $45.20 | $178.69 | 6,639 |
2016-05-05 | $45.51 | $45.82 | $45.19 | $45.66 | $180.51 | 5,648 |
2016-05-04 | $45.99 | $46.05 | $45.27 | $45.62 | $180.35 | 8,214 |
2016-05-03 | $44.85 | $45.78 | $44.85 | $45.08 | $178.22 | 14,093 |
2016-05-02 | $44.68 | $44.81 | $43.86 | $43.99 | $173.91 | 5,316 |
2016-04-29 | $44.78 | $45.56 | $44.49 | $44.98 | $177.81 | 9,828 |
2016-04-28 | $44.04 | $44.61 | $43.46 | $44.38 | $175.45 | 9,168 |
2016-04-27 | $43.58 | $43.95 | $43.28 | $43.48 | $171.89 | 5,463 |
2016-04-26 | $43.98 | $44.10 | $43.60 | $43.63 | $172.49 | 3,375 |
2016-04-25 | $44.41 | $44.78 | $44.20 | $44.20 | $174.74 | 6,910 |
2016-04-22 | $44.69 | $44.71 | $43.87 | $43.96 | $173.79 | 6,868 |
2016-04-21 | $43.72 | $44.80 | $43.72 | $44.69 | $176.68 | 5,139 |
2016-04-20 | $44.27 | $44.42 | $43.73 | $43.86 | $173.40 | 8,016 |
2016-04-19 | $45.05 | $45.05 | $44.41 | $44.51 | $175.95 | 7,995 |
2016-04-18 | $46.35 | $46.35 | $45.28 | $45.30 | $179.09 | 12,932 |
2016-04-15 | $45.71 | $46.09 | $45.60 | $45.89 | $181.42 | 4,855 |
2016-04-14 | $46.13 | $46.29 | $45.36 | $45.73 | $180.79 | 19,805 |
2016-04-13 | $47.00 | $47.13 | $45.91 | $45.96 | $181.70 | 23,098 |
2016-04-12 | $48.92 | $49.11 | $47.82 | $47.94 | $189.53 | 10,842 |
2016-04-11 | $49.17 | $49.18 | $48.31 | $49.16 | $194.35 | 10,784 |
2016-04-08 | $49.10 | $49.68 | $48.56 | $49.45 | $195.50 | 14,247 |
2016-04-07 | $48.93 | $50.32 | $48.83 | $49.86 | $197.12 | 15,866 |
2016-04-06 | $48.86 | $49.09 | $48.14 | $48.18 | $190.47 | 6,790 |
2016-04-05 | $48.25 | $48.86 | $48.21 | $48.79 | $192.89 | 13,860 |
2016-04-04 | $47.23 | $47.61 | $46.95 | $47.48 | $187.71 | 6,946 |
2016-04-01 | $48.14 | $48.58 | $46.94 | $47.04 | $185.97 | 7,368 |
2016-03-31 | $47.78 | $47.92 | $47.42 | $47.75 | $188.77 | 1,894 |
2016-03-30 | $47.87 | $47.87 | $47.02 | $47.63 | $188.30 | 9,088 |
2016-03-29 | $49.23 | $49.43 | $48.21 | $48.23 | $190.67 | 5,087 |
2016-03-28 | $48.90 | $49.18 | $48.52 | $48.75 | $192.73 | 5,546 |
2016-03-24 | $49.34 | $49.82 | $49.05 | $49.06 | $193.95 | 9,090 |
2016-03-23 | $48.02 | $48.50 | $47.99 | $48.47 | $191.62 | 5,331 |
2016-03-22 | $48.05 | $48.39 | $47.52 | $47.83 | $189.09 | 5,923 |
2016-03-21 | $47.52 | $47.94 | $47.10 | $47.64 | $188.34 | 7,939 |
2016-03-18 | $47.78 | $47.88 | $47.05 | $47.45 | $187.59 | 12,362 |
2016-03-17 | $49.64 | $50.02 | $47.99 | $48.24 | $190.71 | 14,140 |
2016-03-16 | $49.92 | $50.12 | $49.08 | $49.44 | $195.46 | 8,074 |
2016-03-15 | $50.06 | $50.29 | $49.50 | $49.52 | $195.77 | 10,440 |
2016-03-14 | $49.09 | $49.82 | $49.09 | $49.34 | $195.06 | 9,371 |
2016-03-11 | $50.79 | $50.79 | $48.90 | $48.93 | $193.44 | 20,622 |
2016-03-10 | $51.00 | $52.77 | $50.59 | $51.66 | $204.23 | 15,817 |
2016-03-09 | $51.06 | $51.81 | $51.03 | $51.53 | $203.73 | 9,972 |
2016-03-08 | $50.99 | $51.70 | $50.66 | $51.69 | $204.35 | 20,158 |
2016-03-07 | $50.35 | $50.71 | $49.92 | $49.98 | $197.59 | 15,267 |
2016-03-04 | $49.77 | $50.53 | $49.45 | $49.94 | $197.43 | 27,335 |
2016-03-03 | $51.00 | $51.36 | $50.26 | $50.26 | $198.70 | 43,827 |
2016-03-02 | $51.94 | $51.97 | $50.93 | $50.95 | $201.43 | 14,394 |
2016-03-01 | $54.80 | $54.81 | $51.90 | $51.90 | $205.18 | 33,334 |
2016-02-29 | $54.49 | $55.65 | $54.01 | $55.65 | $220.01 | 15,308 |
2016-02-26 | $54.50 | $54.90 | $53.67 | $54.50 | $215.46 | 20,148 |
2016-02-25 | $56.85 | $56.85 | $55.07 | $55.07 | $217.71 | 17,781 |
2016-02-24 | $58.41 | $58.96 | $56.48 | $56.81 | $224.59 | 43,703 |
2016-02-23 | $55.23 | $56.71 | $55.23 | $56.55 | $223.56 | 23,353 |
2016-02-22 | $55.23 | $55.35 | $54.47 | $54.85 | $216.84 | 44,959 |
2016-02-19 | $57.59 | $57.59 | $56.15 | $56.45 | $223.17 | 33,852 |
2016-02-18 | $55.80 | $56.97 | $55.80 | $56.59 | $223.72 | 26,650 |
2016-02-17 | $56.91 | $56.91 | $55.52 | $56.03 | $221.51 | 24,683 |
2016-02-16 | $57.72 | $58.70 | $57.07 | $57.48 | $227.24 | 24,031 |
2016-02-12 | $62.24 | $62.77 | $59.55 | $59.59 | $235.58 | 72,497 |
2016-02-11 | $63.89 | $65.09 | $63.20 | $64.23 | $253.93 | 59,359 |
2016-02-10 | $59.92 | $60.95 | $58.30 | $60.95 | $240.96 | 21,707 |
2016-02-09 | $62.54 | $62.78 | $59.77 | $60.72 | $240.05 | 49,907 |
2016-02-08 | $59.62 | $61.87 | $58.78 | $60.42 | $238.86 | 66,311 |
2016-02-05 | $55.66 | $57.70 | $55.44 | $57.45 | $227.12 | 45,652 |
2016-02-04 | $57.00 | $57.00 | $55.18 | $55.76 | $220.44 | 10,695 |
2016-02-03 | $56.19 | $59.49 | $56.00 | $56.50 | $223.37 | 41,307 |
2016-02-02 | $55.51 | $57.05 | $55.40 | $56.76 | $224.40 | 18,771 |
2016-02-01 | $54.38 | $54.89 | $53.60 | $54.16 | $214.12 | 7,917 |
2016-01-29 | $56.69 | $56.69 | $53.74 | $53.86 | $212.93 | 25,077 |
2016-01-28 | $56.17 | $57.51 | $55.97 | $57.16 | $225.98 | 7,815 |
2016-01-27 | $56.77 | $57.62 | $55.07 | $57.09 | $225.70 | 25,931 |
2016-01-26 | $58.07 | $58.07 | $56.19 | $56.52 | $223.45 | 13,998 |
2016-01-25 | $56.64 | $58.63 | $56.46 | $58.59 | $231.63 | 11,671 |
2016-01-22 | $56.86 | $57.05 | $55.90 | $56.19 | $222.14 | 10,530 |
2016-01-21 | $58.12 | $58.75 | $56.55 | $58.47 | $231.16 | 16,763 |
2016-01-20 | $58.41 | $60.55 | $57.07 | $58.23 | $230.21 | 37,330 |
2016-01-19 | $54.76 | $56.82 | $54.45 | $56.11 | $221.83 | 25,210 |
2016-01-15 | $55.26 | $57.20 | $55.26 | $55.88 | $220.92 | 25,172 |
2016-01-14 | $54.23 | $55.31 | $52.81 | $53.66 | $212.14 | 27,269 |
2016-01-13 | $51.46 | $54.94 | $51.26 | $54.57 | $215.74 | 17,423 |
2016-01-12 | $51.45 | $53.05 | $51.33 | $51.86 | $205.02 | 16,217 |
2016-01-11 | $52.22 | $53.44 | $52.00 | $52.48 | $207.47 | 31,010 |
2016-01-08 | $50.18 | $52.91 | $50.15 | $52.83 | $208.86 | 19,823 |
2016-01-07 | $50.63 | $51.43 | $49.75 | $51.22 | $202.49 | 22,681 |
2016-01-06 | $48.60 | $48.95 | $48.13 | $48.59 | $192.10 | 5,600 |
2016-01-05 | $47.65 | $47.94 | $47.14 | $47.30 | $187.00 | 5,541 |
2016-01-04 | $47.69 | $48.61 | $47.62 | $47.64 | $188.34 | 12,225 |
2015-12-31 | $45.60 | $45.92 | $44.98 | $45.86 | $181.32 | 4,833 |
2015-12-30 | $44.59 | $45.11 | $44.59 | $45.10 | $178.30 | 7,741 |
2015-12-29 | $44.75 | $44.85 | $44.35 | $44.46 | $175.77 | 10,262 |
2015-12-28 | $45.56 | $46.02 | $45.31 | $45.31 | $179.13 | 3,587 |
2015-12-24 | $45.35 | $45.49 | $44.89 | $45.11 | $178.34 | 1,705 |
2015-12-23 | $45.96 | $46.01 | $45.21 | $45.21 | $178.73 | 2,728 |
2015-12-22 | $46.75 | $47.26 | $46.16 | $46.39 | $183.40 | 3,992 |
2015-12-21 | $47.27 | $47.88 | $46.80 | $47.21 | $186.64 | 5,363 |
2015-12-18 | $46.45 | $47.93 | $46.36 | $47.91 | $189.41 | 9,088 |
2015-12-17 | $44.39 | $45.85 | $44.37 | $45.73 | $180.79 | 5,548 |
2015-12-16 | $45.24 | $46.12 | $44.39 | $44.60 | $176.32 | 6,644 |
2015-12-15 | $47.16 | $47.16 | $45.62 | $46.03 | $181.98 | 7,231 |
2015-12-14 | $48.18 | $49.10 | $47.60 | $48.12 | $190.24 | 8,219 |
2015-12-11 | $47.50 | $48.50 | $47.17 | $48.20 | $190.55 | 12,365 |
2015-12-10 | $46.29 | $46.58 | $45.71 | $46.27 | $182.92 | 2,833 |
2015-12-09 | $45.68 | $46.64 | $44.84 | $46.34 | $183.20 | 5,261 |
2015-12-08 | $45.21 | $45.53 | $44.73 | $45.32 | $179.17 | 6,413 |
2015-12-07 | $43.73 | $44.75 | $43.73 | $44.36 | $175.37 | 3,139 |
2015-12-04 | $45.46 | $45.46 | $43.60 | $43.63 | $172.49 | 14,614 |
2015-12-03 | $44.07 | $46.01 | $44.07 | $45.80 | $181.07 | 8,118 |
2015-12-02 | $43.34 | $44.57 | $43.34 | $44.47 | $175.81 | 4,112 |
2015-12-01 | $44.10 | $44.10 | $43.42 | $43.45 | $171.78 | 5,792 |
2015-11-30 | $43.97 | $44.35 | $43.97 | $44.35 | $175.33 | 2,748 |
2015-11-27 | $44.36 | $44.55 | $44.11 | $44.22 | $174.82 | 566 |
2015-11-25 | $44.33 | $44.57 | $44.30 | $44.46 | $175.77 | 857 |
2015-11-24 | $44.78 | $45.20 | $44.35 | $44.49 | $175.89 | 3,446 |
2015-11-23 | $44.05 | $44.40 | $43.85 | $44.27 | $175.02 | 2,177 |
2015-11-20 | $43.99 | $44.12 | $43.80 | $44.12 | $174.42 | 3,194 |
2015-11-19 | $44.42 | $44.59 | $44.14 | $44.26 | $174.98 | 3,889 |
2015-11-18 | $45.71 | $45.71 | $44.33 | $44.40 | $175.53 | 4,939 |
2015-11-17 | $45.56 | $45.95 | $45.16 | $45.92 | $181.54 | 1,880 |
2015-11-16 | $47.14 | $47.25 | $45.82 | $45.86 | $181.30 | 4,764 |
2015-11-13 | $46.56 | $47.06 | $46.08 | $46.88 | $185.34 | 9,350 |
2015-11-12 | $45.03 | $46.12 | $45.03 | $46.10 | $182.26 | 5,540 |
2015-11-11 | $44.23 | $44.70 | $44.21 | $44.70 | $176.72 | 1,970 |
2015-11-10 | $45.20 | $45.28 | $44.57 | $44.57 | $176.20 | 3,446 |
2015-11-09 | $43.92 | $45.37 | $43.90 | $44.99 | $177.86 | 5,938 |
2015-11-06 | $43.65 | $44.34 | $43.47 | $44.08 | $174.27 | 7,145 |
2015-11-05 | $44.92 | $44.92 | $44.58 | $44.69 | $176.68 | 2,571 |
2015-11-04 | $44.80 | $45.31 | $44.79 | $45.16 | $178.54 | 4,243 |
2015-11-03 | $45.16 | $45.36 | $44.66 | $44.91 | $177.55 | 4,217 |
2015-11-02 | $46.08 | $46.14 | $44.82 | $45.01 | $177.94 | 10,554 |
2015-10-30 | $45.21 | $46.32 | $45.21 | $46.26 | $182.88 | 7,926 |
2015-10-29 | $45.00 | $45.45 | $44.71 | $45.12 | $178.38 | 4,572 |
2015-10-28 | $47.03 | $47.03 | $44.82 | $44.82 | $177.19 | 5,826 |
2015-10-27 | $46.94 | $47.18 | $46.71 | $46.91 | $185.45 | 3,017 |
2015-10-26 | $46.19 | $46.62 | $46.08 | $46.30 | $183.04 | 14,627 |
2015-10-23 | $46.27 | $46.71 | $46.08 | $46.13 | $182.37 | 6,858 |
2015-10-22 | $47.82 | $47.83 | $46.65 | $46.98 | $185.73 | 14,682 |
2015-10-21 | $47.60 | $48.56 | $47.33 | $48.55 | $191.94 | 4,318 |
2015-10-20 | $48.44 | $48.44 | $47.57 | $47.77 | $188.85 | 4,234 |
2015-10-19 | $48.82 | $48.82 | $48.07 | $48.17 | $190.44 | 2,367 |
2015-10-16 | $48.46 | $48.70 | $48.17 | $48.35 | $191.15 | 14,396 |
2015-10-15 | $50.50 | $50.50 | $48.77 | $48.77 | $192.81 | 16,100 |
2015-10-14 | $49.88 | $51.03 | $49.83 | $50.85 | $201.03 | 14,705 |
2015-10-13 | $49.77 | $49.94 | $49.11 | $49.88 | $197.20 | 7,327 |
2015-10-12 | $49.71 | $49.72 | $49.18 | $49.27 | $194.78 | 2,175 |
2015-10-09 | $48.99 | $49.82 | $48.76 | $49.54 | $195.85 | 10,236 |
2015-10-08 | $50.04 | $50.04 | $48.90 | $49.06 | $193.94 | 7,750 |
2015-10-07 | $50.03 | $50.35 | $49.33 | $49.61 | $196.13 | 12,831 |
2015-10-06 | $50.19 | $50.65 | $50.05 | $50.62 | $200.12 | 10,228 |
2015-10-05 | $51.98 | $52.03 | $50.07 | $50.13 | $198.18 | 14,878 |
2015-10-02 | $54.07 | $55.42 | $52.37 | $52.39 | $207.12 | 29,788 |
2015-10-01 | $52.64 | $53.62 | $52.25 | $52.49 | $207.51 | 13,488 |
2015-09-30 | $52.91 | $53.87 | $52.50 | $52.77 | $208.62 | 7,557 |
2015-09-29 | $54.34 | $55.04 | $53.90 | $54.04 | $213.64 | 12,839 |
2015-09-28 | $52.53 | $54.72 | $52.53 | $54.49 | $215.42 | 23,572 |
2015-09-25 | $52.13 | $52.43 | $51.25 | $51.97 | $205.46 | 7,976 |
2015-09-24 | $53.26 | $54.10 | $53.05 | $53.19 | $210.28 | 13,149 |
2015-09-23 | $52.64 | $53.03 | $52.21 | $52.50 | $207.55 | 5,263 |
2015-09-22 | $52.61 | $53.25 | $52.38 | $52.75 | $208.54 | 14,988 |
2015-09-21 | $52.35 | $52.35 | $51.01 | $51.51 | $203.64 | 18,881 |
2015-09-18 | $52.40 | $52.81 | $51.70 | $52.61 | $207.99 | 29,246 |
2015-09-17 | $50.08 | $50.94 | $49.05 | $50.76 | $200.67 | 17,247 |
2015-09-16 | $50.36 | $50.78 | $49.66 | $49.79 | $196.84 | 5,591 |
2015-09-15 | $51.67 | $51.74 | $50.18 | $50.46 | $199.49 | 6,457 |
2015-09-14 | $51.97 | $52.05 | $51.55 | $51.85 | $204.98 | 4,016 |
2015-09-11 | $52.83 | $52.83 | $51.68 | $51.68 | $204.30 | 3,690 |
2015-09-10 | $52.80 | $52.91 | $51.41 | $52.14 | $206.13 | 3,689 |
2015-09-09 | $50.50 | $52.78 | $50.08 | $52.57 | $207.83 | 9,841 |
2015-09-08 | $52.35 | $52.57 | $51.22 | $51.31 | $202.85 | 11,296 |
2015-09-04 | $53.61 | $54.45 | $53.00 | $53.91 | $213.13 | 19,774 |
2015-09-03 | $52.30 | $52.30 | $50.97 | $52.05 | $205.77 | 16,252 |
2015-09-02 | $53.08 | $53.90 | $52.38 | $52.59 | $207.91 | 11,809 |
ProShares UltraShort Financials (SKF) News Headlines
Recent ProShares UltraShort Financials (SKF) News
Similar Companies to ProShares UltraShort Financials (SKF) 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 | -- | -- | -- |