ProShares UltraPro Short MidCap400 (SMDD) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.45 ($0.12) 1.16%
ProShares UltraPro Short MidCap400 - Daily Information
Click for more stock information on ProShares UltraPro Short MidCap400.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $10.47 |
Previous Close | $10.45 |
High | $10.67 |
Low | $10.38 |
Adjusted Open | $10.47 |
Previous Adjusted Close | $10.45 |
Adjusted High | $10.67 |
Adjusted Low | $10.38 |
About ProShares UltraPro Short MidCap400 (SMDD)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of mid-size company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 400 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “MID.” 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 (-3x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times the inverse (-3x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraPro Short MidCap400 (SMDD)
Historical Stock Data for ProShares UltraPro Short MidCap400 (SMDD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $10.47 | $10.67 | $10.38 | $10.45 | $10.45 | 60,771 |
2025-04-24 | $11.10 | $11.10 | $10.29 | $10.33 | $10.33 | 75,091 |
2025-04-23 | $10.54 | $11.09 | $10.01 | $11.03 | $11.03 | 35,321 |
2025-04-22 | $11.94 | $11.95 | $11.34 | $11.44 | $11.44 | 33,661 |
2025-04-21 | $11.80 | $12.71 | $11.80 | $12.37 | $12.37 | 46,192 |
2025-04-17 | $11.71 | $11.80 | $11.38 | $11.57 | $11.57 | 77,387 |
2025-04-16 | $11.72 | $12.21 | $11.41 | $11.85 | $11.85 | 113,967 |
2025-04-15 | $11.48 | $11.54 | $11.14 | $11.47 | $11.47 | 51,114 |
2025-04-14 | $11.31 | $11.94 | $11.25 | $11.44 | $11.44 | 75,405 |
2025-04-11 | $12.49 | $13.07 | $11.82 | $11.89 | $11.89 | 37,313 |
2025-04-10 | $11.77 | $13.08 | $11.77 | $12.33 | $12.33 | 88,096 |
2025-04-09 | $15.70 | $15.79 | $10.79 | $11.01 | $11.01 | 179,003 |
2025-04-08 | $13.00 | $15.78 | $12.83 | $15.22 | $15.22 | 97,574 |
2025-04-07 | $15.48 | $16.00 | $12.03 | $14.48 | $14.48 | 155,207 |
2025-04-04 | $13.69 | $14.54 | $13.17 | $13.84 | $13.84 | 104,495 |
2025-04-03 | $11.53 | $12.08 | $11.19 | $12.05 | $12.05 | 67,504 |
2025-04-02 | $10.90 | $10.90 | $10.00 | $10.04 | $10.04 | 58,537 |
2025-04-01 | $10.76 | $11.07 | $10.43 | $10.55 | $10.55 | 22,602 |
2025-03-31 | $11.20 | $11.20 | $10.54 | $10.74 | $10.74 | 52,546 |
2025-03-28 | $10.34 | $10.89 | $10.30 | $10.79 | $10.79 | 46,487 |
2025-03-27 | $10.11 | $10.35 | $9.98 | $10.21 | $10.21 | 44,905 |
2025-03-26 | $9.73 | $10.06 | $9.73 | $9.99 | $9.99 | 60,859 |
2025-03-25 | $9.79 | $9.98 | $9.67 | $9.85 | $9.81 | 26,828 |
2025-03-24 | $10.07 | $10.12 | $9.75 | $9.78 | $9.74 | 51,366 |
2025-03-21 | $10.70 | $10.83 | $10.51 | $10.55 | $10.55 | 38,567 |
2025-03-20 | $10.34 | $10.53 | $10.06 | $10.37 | $10.37 | 29,972 |
2025-03-19 | $10.49 | $10.49 | $10.01 | $10.13 | $10.13 | 49,207 |
2025-03-18 | $10.45 | $10.58 | $10.44 | $10.51 | $10.51 | 25,781 |
2025-03-17 | $10.73 | $10.73 | $10.16 | $10.27 | $10.27 | 60,571 |
2025-03-14 | $11.31 | $11.31 | $10.72 | $10.73 | $10.73 | 85,859 |
2025-03-13 | $11.10 | $11.73 | $11.04 | $11.60 | $11.60 | 89,551 |
2025-03-12 | $10.69 | $11.24 | $10.58 | $11.04 | $11.04 | 63,067 |
2025-03-11 | $10.88 | $11.26 | $10.65 | $11.04 | $11.04 | 72,147 |
2025-03-10 | $10.49 | $11.05 | $10.34 | $10.83 | $10.83 | 83,311 |
2025-03-07 | $10.48 | $10.88 | $10.12 | $10.16 | $10.16 | 79,573 |
2025-03-06 | $10.27 | $10.48 | $10.03 | $10.39 | $10.39 | 86,574 |
2025-03-05 | $10.25 | $10.44 | $9.89 | $9.92 | $9.92 | 51,044 |
2025-03-04 | $10.18 | $10.66 | $9.95 | $10.26 | $10.26 | 89,332 |
2025-03-03 | $9.08 | $9.95 | $9.08 | $9.85 | $9.85 | 47,039 |
2025-02-28 | $9.53 | $9.55 | $9.21 | $9.21 | $9.21 | 54,087 |
2025-02-27 | $9.13 | $9.48 | $9.09 | $9.47 | $9.47 | 40,266 |
2025-02-26 | $9.06 | $9.16 | $8.86 | $9.14 | $9.14 | 57,714 |
2025-02-25 | $9.10 | $9.38 | $9.01 | $9.18 | $9.18 | 37,608 |
2025-02-24 | $9.05 | $9.22 | $9.01 | $9.16 | $9.16 | 48,173 |
2025-02-21 | $8.54 | $9.21 | $8.54 | $9.13 | $9.13 | 28,869 |
2025-02-20 | $8.53 | $8.61 | $8.44 | $8.51 | $8.51 | 26,504 |
2025-02-19 | $8.34 | $8.34 | $8.21 | $8.26 | $8.26 | 22,604 |
2025-02-18 | $8.21 | $8.30 | $8.12 | $8.13 | $8.13 | 22,173 |
2025-02-14 | $8.26 | $8.36 | $8.18 | $8.34 | $8.34 | 4,750 |
2025-02-13 | $8.46 | $8.52 | $8.31 | $8.31 | $8.31 | 10,252 |
2025-02-12 | $8.69 | $8.69 | $8.48 | $8.54 | $8.54 | 22,011 |
2025-02-11 | $8.37 | $8.43 | $8.29 | $8.36 | $8.36 | 16,969 |
2025-02-10 | $8.17 | $8.34 | $8.17 | $8.23 | $8.23 | 22,543 |
2025-02-07 | $8.00 | $8.27 | $8.00 | $8.27 | $8.27 | 8,786 |
2025-02-06 | $7.89 | $8.05 | $7.88 | $7.97 | $7.97 | 12,965 |
2025-02-05 | $8.08 | $8.08 | $7.95 | $7.95 | $7.95 | 18,264 |
2025-02-04 | $8.31 | $8.35 | $8.16 | $8.16 | $8.16 | 34,691 |
2025-02-03 | $8.55 | $8.64 | $8.21 | $8.30 | $8.30 | 33,079 |
2025-01-31 | $7.81 | $8.07 | $7.72 | $8.02 | $8.02 | 25,817 |
2025-01-30 | $7.86 | $7.86 | $7.70 | $7.80 | $7.80 | 6,955 |
2025-01-29 | $8.03 | $8.17 | $7.93 | $8.06 | $8.06 | 6,293 |
2025-01-28 | $8.04 | $8.09 | $7.93 | $7.96 | $7.96 | 2,666 |
2025-01-27 | $7.96 | $8.11 | $7.82 | $8.02 | $8.02 | 24,077 |
2025-01-24 | $7.72 | $7.79 | $7.72 | $7.77 | $7.77 | 32,654 |
2025-01-23 | $7.82 | $7.87 | $7.70 | $7.74 | $7.74 | 6,958 |
2025-01-22 | $7.62 | $7.72 | $7.59 | $7.72 | $7.72 | 10,097 |
2025-01-21 | $7.82 | $7.82 | $7.61 | $7.61 | $7.61 | 51,084 |
2025-01-17 | $8.00 | $8.05 | $7.91 | $8.01 | $8.01 | 33,304 |
2025-01-16 | $8.21 | $8.32 | $8.05 | $8.11 | $8.11 | 19,226 |
2025-01-15 | $8.67 | $8.67 | $8.07 | $8.27 | $8.27 | 26,034 |
2025-01-14 | $8.74 | $8.79 | $8.57 | $8.62 | $8.62 | 22,927 |
2025-01-13 | $9.36 | $9.37 | $8.92 | $8.93 | $8.93 | 13,842 |
2025-01-10 | $9.09 | $9.25 | $9.03 | $9.14 | $9.14 | 22,208 |
2025-01-08 | $8.88 | $9.04 | $8.76 | $8.76 | $8.76 | 17,011 |
2025-01-07 | $8.57 | $8.93 | $8.56 | $8.82 | $8.82 | 51,922 |
2025-01-06 | $8.49 | $8.65 | $8.35 | $8.65 | $8.65 | 16,081 |
2025-01-03 | $8.87 | $9.04 | $8.65 | $8.69 | $8.69 | 27,233 |
2025-01-02 | $8.73 | $9.02 | $8.69 | $8.98 | $8.98 | 12,900 |
2024-12-31 | $8.88 | $9.01 | $8.84 | $8.94 | $8.94 | 140,148 |
2024-12-30 | $8.92 | $9.19 | $8.85 | $8.98 | $8.98 | 29,747 |
2024-12-27 | $8.73 | $8.93 | $8.56 | $8.79 | $8.79 | 35,488 |
2024-12-26 | $8.70 | $8.70 | $8.50 | $8.54 | $8.54 | 17,664 |
2024-12-24 | $8.76 | $8.79 | $8.61 | $8.61 | $8.61 | 2,920 |
2024-12-23 | $8.97 | $9.06 | $8.79 | $8.79 | $8.79 | 16,650 |
2024-12-20 | $9.40 | $9.40 | $8.72 | $9.01 | $8.85 | 25,034 |
2024-12-19 | $8.98 | $9.19 | $8.86 | $9.19 | $9.03 | 26,938 |
2024-12-18 | $8.10 | $9.15 | $8.08 | $9.12 | $8.96 | 87,599 |
2024-12-17 | $8.03 | $8.25 | $7.93 | $8.17 | $8.03 | 68,108 |
2024-12-16 | $7.90 | $7.97 | $7.75 | $7.90 | $7.76 | 57,745 |
2024-12-13 | $7.80 | $7.95 | $7.78 | $7.90 | $7.76 | 11,702 |
2024-12-12 | $7.70 | $7.77 | $7.63 | $7.76 | $7.63 | 19,336 |
2024-12-11 | $7.65 | $7.70 | $7.56 | $7.64 | $7.51 | 12,629 |
2024-12-10 | $7.66 | $7.80 | $7.62 | $7.78 | $7.65 | 15,081 |
2024-12-09 | $7.41 | $7.61 | $7.41 | $7.61 | $7.48 | 5,305 |
2024-12-06 | $7.36 | $7.55 | $7.36 | $7.49 | $7.36 | 28,622 |
2024-12-05 | $7.36 | $7.51 | $7.32 | $7.51 | $7.38 | 41,167 |
2024-12-04 | $7.34 | $7.44 | $7.32 | $7.33 | $7.20 | 8,087 |
2024-12-03 | $7.34 | $7.45 | $7.34 | $7.39 | $7.26 | 9,695 |
2024-12-02 | $7.21 | $7.35 | $7.21 | $7.31 | $7.18 | 13,825 |
2024-11-29 | $7.13 | $7.25 | $7.13 | $7.25 | $7.25 | 32,055 |
2024-11-27 | $7.12 | $7.29 | $7.12 | $7.25 | $7.25 | 8,499 |
2024-11-26 | $7.10 | $7.31 | $7.10 | $7.18 | $7.18 | 14,744 |
2024-11-25 | $7.24 | $7.24 | $6.93 | $7.08 | $7.08 | 86,730 |
2024-11-22 | $7.70 | $7.70 | $7.40 | $7.40 | $7.40 | 56,518 |
2024-11-21 | $8.05 | $8.11 | $7.75 | $7.81 | $7.81 | 39,868 |
2024-11-20 | $8.26 | $8.43 | $8.20 | $8.21 | $8.21 | 42,743 |
2024-11-19 | $8.58 | $8.60 | $8.29 | $8.33 | $8.33 | 16,975 |
2024-11-18 | $8.38 | $8.40 | $8.25 | $8.34 | $8.34 | 16,217 |
2024-11-15 | $8.19 | $8.43 | $8.18 | $8.39 | $8.39 | 14,627 |
2024-11-14 | $7.86 | $8.16 | $7.86 | $8.11 | $8.11 | 36,700 |
2024-11-13 | $7.77 | $7.89 | $7.67 | $7.89 | $7.89 | 3,424 |
2024-11-12 | $7.59 | $7.82 | $7.53 | $7.77 | $7.77 | 24,446 |
2024-11-11 | $7.50 | $7.53 | $7.48 | $7.53 | $7.53 | 7,107 |
2024-11-08 | $7.82 | $7.87 | $7.71 | $7.73 | $7.73 | 14,945 |
2024-11-07 | $7.83 | $7.83 | $7.82 | $7.83 | $7.83 | 2,493 |
2024-11-06 | $7.82 | $8.24 | $7.82 | $7.84 | $7.84 | 86,444 |
2024-11-05 | $9.40 | $9.45 | $8.89 | $8.89 | $8.89 | 21,660 |
2024-11-04 | $9.43 | $9.43 | $9.07 | $9.30 | $9.30 | 47,535 |
2024-11-01 | $9.27 | $9.40 | $9.17 | $9.37 | $9.37 | 28,483 |
2024-10-31 | $9.09 | $9.37 | $9.08 | $9.35 | $9.35 | 16,876 |
2024-10-30 | $9.10 | $9.13 | $8.72 | $9.05 | $9.05 | 5,425 |
2024-10-29 | $9.17 | $9.26 | $9.00 | $9.00 | $9.00 | 9,472 |
2024-10-28 | $9.11 | $9.11 | $8.96 | $9.00 | $9.00 | 4,849 |
2024-10-25 | $9.12 | $9.37 | $9.12 | $9.31 | $9.31 | 8,236 |
2024-10-24 | $9.13 | $9.24 | $9.06 | $9.13 | $9.13 | 8,851 |
2024-10-23 | $9.12 | $9.19 | $9.04 | $9.16 | $9.16 | 3,833 |
2024-10-22 | $8.90 | $9.08 | $8.90 | $8.99 | $8.99 | 10,115 |
2024-10-21 | $8.55 | $8.87 | $8.55 | $8.81 | $8.81 | 13,751 |
2024-10-18 | $8.49 | $8.56 | $8.48 | $8.54 | $8.54 | 5,337 |
2024-10-17 | $8.50 | $8.58 | $8.49 | $8.52 | $8.52 | 24,602 |
2024-10-16 | $8.62 | $8.62 | $8.49 | $8.55 | $8.55 | 9,326 |
2024-10-15 | $8.74 | $8.77 | $8.50 | $8.77 | $8.77 | 12,149 |
2024-10-14 | $8.93 | $8.93 | $8.70 | $8.71 | $8.71 | 5,995 |
2024-10-11 | $9.08 | $9.08 | $8.86 | $8.86 | $8.86 | 10,964 |
2024-10-10 | $9.41 | $9.41 | $9.30 | $9.31 | $9.31 | 5,241 |
2024-10-09 | $9.33 | $9.34 | $9.10 | $9.17 | $9.17 | 2,144 |
2024-10-08 | $9.33 | $9.46 | $9.31 | $9.34 | $9.34 | 15,741 |
2024-10-07 | $9.35 | $9.53 | $9.33 | $9.39 | $9.39 | 20,776 |
2024-10-04 | $9.15 | $9.33 | $9.09 | $9.18 | $9.18 | 12,404 |
2024-10-03 | $9.58 | $9.59 | $9.45 | $9.45 | $9.45 | 6,077 |
2024-10-02 | $9.47 | $9.47 | $9.31 | $9.35 | $9.35 | 6,694 |
2024-10-01 | $9.35 | $9.60 | $9.31 | $9.39 | $9.39 | 18,990 |
2024-09-30 | $9.27 | $9.38 | $9.12 | $9.12 | $9.12 | 13,336 |
2024-09-27 | $9.04 | $9.22 | $8.92 | $9.15 | $9.15 | 16,529 |
2024-09-26 | $9.18 | $9.25 | $9.15 | $9.16 | $9.16 | 5,449 |
2024-09-25 | $9.14 | $9.47 | $9.14 | $9.43 | $9.43 | 16,548 |
2024-09-24 | $9.15 | $9.27 | $9.15 | $9.25 | $9.14 | 5,087 |
2024-09-23 | $9.34 | $9.39 | $9.25 | $9.25 | $9.14 | 3,570 |
2024-09-20 | $9.41 | $9.46 | $9.37 | $9.41 | $9.41 | 4,267 |
2024-09-19 | $9.28 | $9.35 | $9.10 | $9.21 | $9.21 | 16,436 |
2024-09-18 | $9.67 | $9.77 | $9.21 | $9.71 | $9.71 | 21,954 |
2024-09-17 | $9.55 | $9.81 | $9.55 | $9.71 | $9.71 | 13,682 |
2024-09-16 | $10.00 | $10.01 | $9.85 | $9.86 | $9.86 | 15,599 |
2024-09-13 | $10.57 | $10.57 | $10.04 | $10.07 | $10.07 | 18,118 |
2024-09-12 | $10.89 | $10.89 | $10.62 | $10.62 | $10.62 | 5,995 |
2024-09-11 | $11.06 | $11.61 | $10.84 | $10.84 | $10.84 | 30,244 |
2024-09-10 | $11.01 | $11.15 | $10.97 | $11.00 | $11.00 | 11,384 |
2024-09-09 | $11.06 | $11.06 | $10.69 | $10.93 | $10.93 | 14,093 |
2024-09-06 | $10.88 | $11.10 | $10.77 | $11.07 | $11.07 | 9,943 |
2024-09-05 | $10.37 | $10.66 | $10.37 | $10.64 | $10.64 | 19,178 |
2024-09-04 | $10.44 | $10.45 | $10.17 | $10.38 | $10.38 | 13,506 |
2024-09-03 | $9.83 | $10.31 | $9.83 | $10.31 | $10.31 | 9,940 |
2024-08-30 | $9.69 | $9.86 | $9.52 | $9.53 | $9.53 | 5,211 |
2024-08-29 | $9.70 | $9.84 | $9.51 | $9.76 | $9.76 | 5,657 |
2024-08-28 | $9.78 | $9.82 | $9.70 | $9.82 | $9.82 | 1,978 |
2024-08-27 | $9.70 | $9.78 | $9.66 | $9.66 | $9.66 | 4,149 |
2024-08-26 | $9.34 | $9.57 | $9.28 | $9.57 | $9.57 | 6,396 |
2024-08-23 | $9.75 | $9.75 | $9.45 | $9.47 | $9.47 | 16,827 |
2024-08-22 | $9.88 | $10.14 | $9.88 | $10.14 | $10.14 | 2,534 |
2024-08-21 | $10.22 | $10.22 | $9.93 | $9.93 | $9.93 | 10,173 |
2024-08-20 | $10.11 | $10.37 | $10.07 | $10.31 | $10.31 | 5,010 |
2024-08-19 | $10.18 | $10.28 | $10.04 | $10.05 | $10.05 | 6,059 |
2024-08-16 | $10.35 | $10.36 | $10.28 | $10.32 | $10.32 | 1,421 |
2024-08-15 | $10.43 | $10.54 | $10.22 | $10.32 | $10.32 | 9,922 |
2024-08-14 | $10.81 | $11.05 | $10.78 | $10.95 | $10.95 | 4,863 |
2024-08-13 | $11.18 | $11.27 | $10.88 | $10.91 | $10.91 | 4,500 |
2024-08-12 | $11.06 | $11.45 | $11.06 | $11.41 | $11.41 | 14,578 |
2024-08-09 | $11.32 | $11.32 | $11.09 | $11.13 | $11.13 | 9,336 |
2024-08-08 | $11.67 | $11.67 | $11.09 | $11.17 | $11.17 | 14,099 |
2024-08-07 | $11.11 | $11.92 | $11.05 | $11.92 | $11.92 | 39,859 |
2024-08-06 | $11.91 | $12.07 | $11.16 | $11.62 | $11.62 | 12,617 |
2024-08-05 | $12.60 | $12.79 | $11.60 | $11.99 | $11.99 | 47,070 |
2024-08-02 | $10.91 | $11.39 | $10.91 | $11.09 | $11.09 | 32,439 |
2024-08-01 | $9.50 | $10.39 | $9.41 | $10.22 | $10.22 | 17,818 |
2024-07-31 | $9.51 | $9.81 | $9.15 | $9.58 | $9.58 | 26,097 |
2024-07-30 | $9.79 | $9.85 | $9.42 | $9.76 | $9.76 | 9,707 |
2024-07-29 | $9.84 | $9.91 | $9.75 | $9.85 | $9.85 | 28,422 |
2024-07-26 | $10.04 | $10.04 | $9.72 | $9.82 | $9.82 | 22,682 |
2024-07-25 | $10.52 | $10.52 | $9.91 | $10.27 | $10.27 | 10,775 |
2024-07-24 | $9.99 | $10.55 | $9.99 | $10.55 | $10.55 | 3,396 |
2024-07-23 | $10.09 | $10.09 | $9.89 | $9.99 | $9.99 | 5,440 |
2024-07-22 | $10.28 | $10.40 | $10.01 | $10.01 | $10.01 | 4,010 |
2024-07-19 | $10.29 | $10.47 | $10.29 | $10.40 | $10.40 | 1,927 |
2024-07-18 | $9.87 | $10.15 | $9.56 | $10.15 | $10.15 | 4,078 |
2024-07-17 | $9.70 | $9.85 | $9.44 | $9.85 | $9.85 | 12,193 |
2024-07-16 | $9.93 | $9.93 | $9.41 | $9.41 | $9.41 | 19,925 |
2024-07-15 | $10.26 | $10.29 | $10.17 | $10.20 | $10.20 | 3,274 |
2024-07-12 | $10.44 | $10.44 | $10.21 | $10.36 | $10.36 | 15,106 |
2024-07-11 | $11.09 | $11.09 | $10.61 | $10.64 | $10.64 | 21,740 |
2024-07-10 | $11.77 | $11.79 | $11.48 | $11.48 | $11.48 | 20,613 |
2024-07-09 | $11.78 | $11.91 | $11.77 | $11.91 | $11.91 | 2,991 |
2024-07-08 | $11.46 | $11.68 | $11.46 | $11.68 | $11.68 | 2,496 |
2024-07-05 | $11.86 | $11.88 | $11.77 | $11.77 | $11.77 | 1,597 |
2024-07-03 | $11.58 | $11.58 | $11.41 | $11.51 | $11.51 | 693 |
2024-07-02 | $11.77 | $11.77 | $11.61 | $11.61 | $11.61 | 3,133 |
2024-07-01 | $11.69 | $11.75 | $11.69 | $11.71 | $11.71 | 4,927 |
2024-06-28 | $11.50 | $11.50 | $11.41 | $11.41 | $11.41 | 2,353 |
2024-06-27 | $11.63 | $11.63 | $11.48 | $11.48 | $11.48 | 1,674 |
2024-06-26 | $11.64 | $11.66 | $11.56 | $11.58 | $11.58 | 648 |
2024-06-25 | $11.20 | $11.62 | $11.20 | $11.53 | $11.47 | 5,301 |
2024-06-24 | $11.05 | $11.18 | $11.05 | $11.18 | $11.12 | 3,117 |
2024-06-21 | $11.59 | $11.70 | $11.43 | $11.43 | $11.37 | 1,588 |
2024-06-20 | $11.48 | $11.57 | $11.47 | $11.53 | $11.47 | 12,942 |
2024-06-18 | $11.35 | $11.45 | $11.35 | $11.42 | $11.36 | 1,660 |
2024-06-17 | $11.83 | $11.91 | $11.47 | $11.51 | $11.45 | 4,443 |
2024-06-14 | $11.78 | $12.00 | $11.69 | $11.83 | $11.77 | 4,169 |
2024-06-13 | $11.20 | $11.55 | $11.20 | $11.34 | $11.28 | 13,447 |
2024-06-12 | $10.95 | $11.17 | $10.77 | $11.15 | $11.09 | 16,738 |
2024-06-11 | $11.70 | $11.88 | $11.56 | $11.62 | $11.55 | 9,788 |
2024-06-10 | $11.81 | $11.82 | $11.41 | $11.48 | $11.42 | 4,975 |
2024-06-07 | $11.51 | $11.59 | $11.31 | $11.51 | $11.45 | 7,734 |
2024-06-06 | $11.23 | $11.36 | $11.23 | $11.26 | $11.20 | 8,639 |
2024-06-05 | $11.40 | $11.47 | $11.13 | $11.17 | $11.11 | 34,182 |
2024-06-04 | $11.28 | $11.56 | $11.27 | $11.54 | $11.48 | 16,533 |
2024-06-03 | $10.56 | $11.20 | $10.56 | $11.11 | $11.05 | 32,008 |
2024-05-31 | $11.23 | $11.27 | $10.83 | $10.84 | $10.78 | 8,017 |
2024-05-30 | $11.44 | $11.44 | $11.19 | $11.21 | $11.15 | 5,278 |
2024-05-29 | $11.47 | $11.58 | $11.44 | $11.57 | $11.51 | 8,054 |
2024-05-28 | $10.82 | $11.17 | $10.77 | $11.12 | $11.06 | 9,046 |
2024-05-24 | $11.01 | $11.01 | $10.89 | $10.91 | $10.91 | 6,656 |
2024-05-23 | $10.68 | $11.23 | $10.68 | $11.21 | $11.21 | 9,525 |
2024-05-22 | $10.50 | $10.84 | $10.50 | $10.74 | $10.74 | 18,947 |
2024-05-21 | $10.55 | $10.56 | $10.50 | $10.50 | $10.50 | 1,560 |
2024-05-20 | $10.47 | $10.48 | $10.37 | $10.43 | $10.43 | 2,960 |
2024-05-17 | $10.55 | $10.55 | $10.47 | $10.48 | $10.48 | 8,829 |
2024-05-16 | $10.33 | $10.46 | $10.31 | $10.46 | $10.46 | 8,128 |
2024-05-15 | $10.23 | $10.37 | $10.17 | $10.20 | $10.20 | 11,566 |
2024-05-14 | $10.36 | $10.60 | $10.34 | $10.41 | $10.41 | 10,410 |
2024-05-13 | $10.54 | $10.72 | $10.47 | $10.72 | $10.72 | 6,793 |
2024-05-10 | $10.61 | $10.71 | $10.31 | $10.68 | $10.68 | 11,749 |
2024-05-09 | $11.01 | $11.01 | $10.65 | $10.65 | $10.65 | 16,540 |
2024-05-08 | $11.10 | $11.10 | $10.95 | $10.96 | $10.96 | 3,766 |
2024-05-07 | $10.90 | $10.90 | $10.73 | $10.84 | $10.84 | 5,636 |
2024-05-06 | $11.10 | $11.10 | $10.93 | $10.95 | $10.95 | 4,335 |
2024-05-03 | $11.26 | $11.50 | $11.12 | $11.41 | $11.41 | 13,311 |
2024-05-02 | $11.93 | $11.96 | $11.73 | $11.78 | $11.78 | 9,457 |
2024-05-01 | $12.29 | $12.33 | $11.73 | $12.18 | $12.18 | 11,911 |
2024-04-30 | $11.80 | $12.21 | $11.80 | $12.21 | $12.21 | 13,907 |
2024-04-29 | $11.75 | $11.75 | $11.57 | $11.62 | $11.62 | 5,331 |
2024-04-26 | $11.93 | $11.93 | $11.68 | $11.83 | $11.83 | 14,373 |
2024-04-25 | $12.08 | $12.20 | $11.89 | $11.93 | $11.93 | 18,582 |
2024-04-24 | $11.74 | $11.84 | $11.68 | $11.73 | $11.73 | 3,861 |
2024-04-23 | $12.19 | $12.19 | $11.65 | $11.76 | $11.76 | 13,584 |
2024-04-22 | $12.46 | $12.46 | $12.04 | $12.22 | $12.22 | 15,137 |
2024-04-19 | $12.47 | $12.71 | $12.47 | $12.56 | $12.56 | 10,311 |
2024-04-18 | $12.53 | $12.78 | $12.26 | $12.70 | $12.70 | 7,693 |
2024-04-17 | $12.06 | $12.62 | $12.06 | $12.59 | $12.59 | 7,646 |
2024-04-16 | $12.29 | $12.57 | $12.20 | $12.29 | $12.29 | 9,749 |
2024-04-15 | $11.55 | $12.20 | $11.39 | $12.09 | $12.09 | 15,125 |
2024-04-12 | $11.44 | $11.80 | $11.31 | $11.75 | $11.75 | 17,311 |
2024-04-11 | $11.12 | $11.42 | $11.11 | $11.19 | $11.19 | 12,427 |
2024-04-10 | $11.19 | $11.27 | $10.99 | $11.19 | $11.19 | 20,966 |
2024-04-09 | $10.49 | $10.69 | $10.49 | $10.57 | $10.57 | 1,761 |
2024-04-08 | $10.64 | $10.64 | $10.50 | $10.60 | $10.60 | 9,968 |
2024-04-05 | $10.98 | $10.98 | $10.69 | $10.72 | $10.72 | 4,290 |
2024-04-04 | $10.38 | $10.98 | $10.38 | $10.98 | $10.98 | 15,076 |
2024-04-03 | $10.87 | $10.87 | $10.61 | $10.64 | $10.64 | 8,303 |
2024-04-02 | $10.65 | $10.87 | $10.65 | $10.75 | $10.75 | 10,149 |
2024-04-01 | $10.15 | $10.39 | $10.15 | $10.34 | $10.34 | 10,977 |
2024-03-28 | $10.10 | $10.12 | $10.07 | $10.12 | $10.12 | 1,294 |
2024-03-27 | $10.46 | $10.46 | $10.28 | $10.28 | $10.28 | 11,183 |
2024-03-26 | $10.68 | $10.78 | $10.68 | $10.78 | $10.78 | 4,088 |
2024-03-25 | $10.75 | $10.75 | $10.64 | $10.73 | $10.73 | 2,469 |
2024-03-22 | $10.53 | $10.75 | $10.48 | $10.75 | $10.75 | 143,044 |
2024-03-21 | $10.67 | $10.67 | $10.45 | $10.48 | $10.48 | 31,489 |
2024-03-20 | $11.32 | $11.32 | $10.85 | $10.85 | $10.85 | 6,106 |
2024-03-19 | $11.53 | $11.53 | $11.32 | $11.33 | $11.30 | 916 |
2024-03-18 | $11.41 | $11.59 | $11.41 | $11.59 | $11.59 | 711 |
2024-03-15 | $11.46 | $11.51 | $11.37 | $11.51 | $11.51 | 26,758 |
2024-03-14 | $11.39 | $11.70 | $11.35 | $11.52 | $11.52 | 6,795 |
2024-03-13 | $11.01 | $11.10 | $10.97 | $11.07 | $11.07 | 2,724 |
2024-03-12 | $11.38 | $11.40 | $11.16 | $11.18 | $11.18 | 9,801 |
2024-03-11 | $11.29 | $11.53 | $11.23 | $11.37 | $11.37 | 15,596 |
2024-03-08 | $10.83 | $11.30 | $10.72 | $11.20 | $11.20 | 20,952 |
2024-03-07 | $11.16 | $11.16 | $10.99 | $11.02 | $11.02 | 10,918 |
2024-03-06 | $11.33 | $11.43 | $11.25 | $11.33 | $11.33 | 7,797 |
2024-03-05 | $11.65 | $11.65 | $11.41 | $11.55 | $11.55 | 959 |
2024-03-04 | $11.39 | $11.46 | $11.32 | $11.46 | $11.46 | 4,143 |
2024-03-01 | $11.96 | $11.96 | $11.68 | $11.70 | $11.70 | 4,467 |
2024-02-29 | $12.02 | $12.12 | $11.89 | $11.90 | $11.90 | 4,107 |
2024-02-28 | $12.25 | $12.25 | $12.15 | $12.23 | $12.23 | 3,776 |
2024-02-27 | $12.32 | $12.34 | $12.25 | $12.25 | $12.25 | 2,685 |
2024-02-26 | $12.42 | $12.42 | $12.32 | $12.36 | $12.36 | 1,732 |
2024-02-23 | $12.39 | $12.39 | $12.30 | $12.33 | $12.33 | 7,450 |
2024-02-22 | $12.73 | $12.73 | $12.37 | $12.37 | $12.37 | 4,947 |
2024-02-21 | $13.18 | $13.18 | $12.96 | $12.96 | $12.96 | 8,147 |
2024-02-20 | $13.04 | $13.12 | $13.02 | $13.05 | $13.05 | 4,432 |
2024-02-16 | $12.65 | $12.71 | $12.35 | $12.71 | $12.71 | 47,033 |
2024-02-15 | $12.70 | $12.70 | $12.35 | $12.42 | $12.42 | 6,353 |
2024-02-14 | $13.39 | $13.39 | $13.08 | $13.08 | $13.08 | 775 |
2024-02-13 | $13.90 | $13.90 | $13.37 | $13.68 | $13.68 | 6,161 |
2024-02-12 | $13.00 | $13.01 | $12.59 | $12.72 | $12.72 | 11,914 |
2024-02-09 | $13.21 | $13.21 | $13.08 | $13.11 | $13.11 | 1,764 |
2024-02-08 | $13.57 | $13.60 | $13.40 | $13.41 | $13.41 | 3,517 |
2024-02-07 | $13.67 | $13.77 | $13.67 | $13.77 | $13.77 | 1,179 |
2024-02-06 | $14.20 | $14.20 | $13.95 | $13.96 | $13.96 | 3,289 |
2024-02-05 | $14.32 | $14.33 | $14.02 | $14.11 | $14.11 | 1,817 |
2024-02-02 | $14.00 | $14.00 | $13.66 | $13.66 | $13.66 | 952 |
2024-02-01 | $14.09 | $14.25 | $13.71 | $13.71 | $13.71 | 12,426 |
2024-01-31 | $13.66 | $14.18 | $13.66 | $14.18 | $14.18 | 5,409 |
2024-01-30 | $13.42 | $13.52 | $13.42 | $13.46 | $13.46 | 1,345 |
2024-01-29 | $13.72 | $13.84 | $13.39 | $13.39 | $13.39 | 5,692 |
2024-01-26 | $13.62 | $13.81 | $13.55 | $13.77 | $13.77 | 3,192 |
2024-01-25 | $13.66 | $14.00 | $13.66 | $13.83 | $13.83 | 3,962 |
2024-01-24 | $13.36 | $14.10 | $13.36 | $14.05 | $14.05 | 5,894 |
2024-01-23 | $13.36 | $13.88 | $13.36 | $13.78 | $13.78 | 7,178 |
2024-01-22 | $13.79 | $13.84 | $13.57 | $13.62 | $13.62 | 6,521 |
2024-01-19 | $14.53 | $14.67 | $14.09 | $14.13 | $14.13 | 8,741 |
2024-01-18 | $14.74 | $14.87 | $14.51 | $14.51 | $14.51 | 7,557 |
2024-01-17 | $15.14 | $15.15 | $14.76 | $14.87 | $14.87 | 9,957 |
2024-01-16 | $14.63 | $14.75 | $14.49 | $14.60 | $14.60 | 3,520 |
2024-01-12 | $13.99 | $14.38 | $13.75 | $14.27 | $14.27 | 4,826 |
2024-01-11 | $14.19 | $14.66 | $14.19 | $14.24 | $14.24 | 7,480 |
2024-01-10 | $14.30 | $14.30 | $14.08 | $14.17 | $14.17 | 4,623 |
2024-01-09 | $14.15 | $14.33 | $14.15 | $14.23 | $14.23 | 2,343 |
2024-01-08 | $14.26 | $14.31 | $13.98 | $13.98 | $13.98 | 5,586 |
2024-01-05 | $14.69 | $14.75 | $14.25 | $14.56 | $14.56 | 17,368 |
2024-01-04 | $14.61 | $14.65 | $14.34 | $14.65 | $14.65 | 16,595 |
2024-01-03 | $14.07 | $14.60 | $14.07 | $14.58 | $14.58 | 8,310 |
2024-01-02 | $13.78 | $13.78 | $13.42 | $13.63 | $13.63 | 11,095 |
2023-12-29 | $13.24 | $13.49 | $13.24 | $13.46 | $13.46 | 7,120 |
2023-12-28 | $13.07 | $13.20 | $13.07 | $13.14 | $13.14 | 2,760 |
2023-12-27 | $13.06 | $13.17 | $12.98 | $13.13 | $13.13 | 10,774 |
2023-12-26 | $13.29 | $13.33 | $13.00 | $13.08 | $13.08 | 3,526 |
2023-12-22 | $13.43 | $13.51 | $13.21 | $13.39 | $13.39 | 4,817 |
2023-12-21 | $13.74 | $13.89 | $13.53 | $13.53 | $13.53 | 6,849 |
2023-12-20 | $13.57 | $14.06 | $13.27 | $14.06 | $14.06 | 5,746 |
2023-12-19 | $13.75 | $13.77 | $13.64 | $13.64 | $13.47 | 5,511 |
2023-12-18 | $14.10 | $14.23 | $14.02 | $14.20 | $14.02 | 3,637 |
2023-12-15 | $13.80 | $14.26 | $13.80 | $14.20 | $14.02 | 3,282 |
2023-12-14 | $14.38 | $14.38 | $13.76 | $13.87 | $13.69 | 10,050 |
2023-12-13 | $16.13 | $16.13 | $14.95 | $14.95 | $14.76 | 4,047 |
2023-12-12 | $16.04 | $16.30 | $16.04 | $16.13 | $15.93 | 883 |
2023-12-11 | $16.06 | $16.06 | $16.02 | $16.02 | $15.82 | 1,149 |
2023-12-08 | $16.41 | $16.41 | $16.23 | $16.28 | $16.08 | 7,008 |
2023-12-07 | $16.79 | $16.82 | $16.50 | $16.50 | $16.29 | 2,303 |
2023-12-06 | $16.31 | $16.75 | $16.31 | $16.75 | $16.54 | 6,162 |
2023-12-05 | $16.53 | $16.66 | $16.39 | $16.66 | $16.45 | 3,257 |
2023-12-04 | $16.36 | $16.36 | $15.98 | $16.00 | $15.80 | 14,198 |
2023-12-01 | $17.08 | $17.08 | $16.40 | $16.40 | $16.19 | 6,251 |
2023-11-30 | $17.67 | $17.81 | $17.66 | $17.66 | $17.44 | 1,508 |
2023-11-29 | $17.55 | $17.97 | $17.55 | $17.97 | $17.74 | 3,505 |
2023-11-28 | $18.12 | $18.18 | $18.11 | $18.18 | $17.95 | 1,664 |
2023-11-27 | $17.73 | $17.81 | $17.73 | $17.81 | $17.58 | 451 |
2023-11-24 | $17.74 | $17.74 | $17.74 | $17.74 | $17.51 | 106 |
2023-11-22 | $17.80 | $18.00 | $17.80 | $17.94 | $17.71 | 1,919 |
2023-11-21 | $18.13 | $18.26 | $18.13 | $18.26 | $18.03 | 1,916 |
2023-11-20 | $18.19 | $18.28 | $17.90 | $17.99 | $17.77 | 13,595 |
2023-11-17 | $18.29 | $18.32 | $18.12 | $18.19 | $17.96 | 8,432 |
2023-11-16 | $18.49 | $18.80 | $18.44 | $18.66 | $18.42 | 14,878 |
2023-11-15 | $18.00 | $18.08 | $17.68 | $18.08 | $17.85 | 6,183 |
2023-11-14 | $19.35 | $19.35 | $18.24 | $18.35 | $18.11 | 9,532 |
2023-11-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.44 | 296 |
2023-11-10 | $21.07 | $21.22 | $20.61 | $20.65 | $20.38 | 3,833 |
2023-11-09 | $20.40 | $21.48 | $20.40 | $21.43 | $21.15 | 3,992 |
2023-11-08 | $20.46 | $20.78 | $20.46 | $20.71 | $20.45 | 2,109 |
2023-11-07 | $20.44 | $20.49 | $20.32 | $20.45 | $20.19 | 3,398 |
2023-11-06 | $19.68 | $20.44 | $19.68 | $20.24 | $19.99 | 5,216 |
2023-11-03 | $20.09 | $20.09 | $19.35 | $19.67 | $19.43 | 29,602 |
2023-11-02 | $21.50 | $21.59 | $20.88 | $20.88 | $20.62 | 8,494 |
2023-11-01 | $22.80 | $23.14 | $22.30 | $22.30 | $22.02 | 34,637 |
2023-10-31 | $22.98 | $23.25 | $22.63 | $22.69 | $22.41 | 3,569 |
2023-10-30 | $23.24 | $23.93 | $23.20 | $23.31 | $23.02 | 8,477 |
2023-10-27 | $22.78 | $24.00 | $22.78 | $23.98 | $23.67 | 19,209 |
2023-10-26 | $23.32 | $23.32 | $22.60 | $22.94 | $22.65 | 14,730 |
2023-10-25 | $22.98 | $23.28 | $22.73 | $23.27 | $22.98 | 14,952 |
2023-10-24 | $22.19 | $22.31 | $21.92 | $22.16 | $21.88 | 7,896 |
2023-10-23 | $22.37 | $22.61 | $21.95 | $22.61 | $22.32 | 12,099 |
2023-10-20 | $21.28 | $22.00 | $21.26 | $21.97 | $21.69 | 9,526 |
2023-10-19 | $20.51 | $21.45 | $20.15 | $21.26 | $20.99 | 7,605 |
2023-10-18 | $19.56 | $20.30 | $19.56 | $20.28 | $20.02 | 6,143 |
2023-10-17 | $19.61 | $19.69 | $18.77 | $19.05 | $18.81 | 7,860 |
2023-10-16 | $20.29 | $20.36 | $19.67 | $19.76 | $19.51 | 16,335 |
2023-10-13 | $20.14 | $20.79 | $20.14 | $20.71 | $20.45 | 11,253 |
2023-10-12 | $19.87 | $20.60 | $19.83 | $20.37 | $20.11 | 4,163 |
2023-10-11 | $19.04 | $19.26 | $19.04 | $19.22 | $18.98 | 3,984 |
2023-10-10 | $19.74 | $19.74 | $19.05 | $19.42 | $19.17 | 21,761 |
2023-10-09 | $20.82 | $20.82 | $19.84 | $19.97 | $19.72 | 16,196 |
2023-10-06 | $21.36 | $21.43 | $20.09 | $20.41 | $20.16 | 49,821 |
2023-10-05 | $21.06 | $21.07 | $20.64 | $20.93 | $20.66 | 8,609 |
2023-10-04 | $21.18 | $21.54 | $20.76 | $20.79 | $20.53 | 7,928 |
2023-10-03 | $20.49 | $21.38 | $20.30 | $21.13 | $20.86 | 23,000 |
2023-10-02 | $19.47 | $20.29 | $19.47 | $20.12 | $19.86 | 8,301 |
2023-09-29 | $18.65 | $19.31 | $18.60 | $19.31 | $19.07 | 10,193 |
2023-09-28 | $19.53 | $19.53 | $18.85 | $19.10 | $18.86 | 19,485 |
2023-09-27 | $19.71 | $20.14 | $19.55 | $19.72 | $19.47 | 24,897 |
2023-09-26 | $19.53 | $20.07 | $19.25 | $20.07 | $19.82 | 12,787 |
2023-09-25 | $19.83 | $19.83 | $19.15 | $19.15 | $18.91 | 8,404 |
2023-09-22 | $19.38 | $19.48 | $19.18 | $19.48 | $19.23 | 4,426 |
2023-09-21 | $18.87 | $19.36 | $18.77 | $19.36 | $19.12 | 23,101 |
2023-09-20 | $17.83 | $18.36 | $17.77 | $18.36 | $18.13 | 3,667 |
2023-09-19 | $18.00 | $18.29 | $18.00 | $18.16 | $17.81 | 2,538 |
2023-09-18 | $17.91 | $18.05 | $17.88 | $18.05 | $17.71 | 3,537 |
2023-09-15 | $17.62 | $18.17 | $17.62 | $18.02 | $18.02 | 4,716 |
2023-09-14 | $17.51 | $17.64 | $17.48 | $17.48 | $17.48 | 2,986 |
2023-09-13 | $17.82 | $18.12 | $17.74 | $18.12 | $18.12 | 4,383 |
2023-09-12 | $17.80 | $17.81 | $17.63 | $17.80 | $17.80 | 7,808 |
2023-09-11 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 688 |
2023-09-08 | $17.62 | $17.88 | $17.62 | $17.87 | $17.87 | 1,650 |
2023-09-07 | $17.58 | $17.82 | $17.58 | $17.82 | $17.82 | 2,707 |
2023-09-06 | $17.18 | $17.40 | $17.12 | $17.29 | $17.29 | 11,538 |
2023-09-05 | $16.81 | $17.12 | $16.81 | $17.12 | $17.12 | 2,108 |
2023-09-01 | $16.21 | $16.21 | $16.00 | $16.03 | $16.03 | 1,199 |
2023-08-31 | $16.48 | $16.53 | $16.25 | $16.53 | $16.53 | 11,292 |
2023-08-30 | $16.65 | $16.65 | $16.37 | $16.49 | $16.49 | 6,286 |
2023-08-29 | $17.36 | $17.36 | $16.61 | $16.61 | $16.61 | 5,046 |
2023-08-28 | $17.38 | $17.38 | $17.04 | $17.33 | $17.33 | 3,482 |
2023-08-25 | $17.78 | $18.34 | $17.63 | $17.78 | $17.78 | 15,009 |
2023-08-24 | $17.52 | $17.99 | $17.23 | $17.99 | $17.99 | 8,917 |
2023-08-23 | $18.09 | $18.09 | $17.39 | $17.39 | $17.39 | 5,553 |
2023-08-22 | $17.58 | $18.05 | $17.58 | $17.99 | $17.99 | 10,536 |
2023-08-21 | $17.69 | $18.15 | $17.32 | $17.78 | $17.78 | 14,486 |
2023-08-18 | $18.40 | $18.40 | $17.70 | $17.81 | $17.81 | 12,439 |
2023-08-17 | $17.14 | $17.94 | $17.10 | $17.91 | $17.91 | 15,154 |
2023-08-16 | $16.64 | $17.25 | $16.62 | $17.25 | $17.25 | 29,043 |
2023-08-15 | $16.48 | $16.84 | $16.48 | $16.77 | $16.77 | 10,401 |
2023-08-14 | $16.47 | $16.60 | $16.15 | $16.15 | $16.15 | 7,551 |
2023-08-11 | $16.43 | $16.43 | $16.16 | $16.24 | $16.24 | 8,663 |
2023-08-10 | $15.87 | $16.31 | $15.61 | $16.18 | $16.18 | 6,694 |
2023-08-09 | $15.96 | $16.22 | $15.88 | $16.09 | $16.09 | 29,744 |
2023-08-08 | $16.04 | $16.31 | $15.85 | $15.85 | $15.85 | 23,020 |
2023-08-07 | $15.63 | $15.76 | $15.44 | $15.46 | $15.46 | 7,927 |
2023-08-04 | $15.66 | $15.88 | $15.33 | $15.83 | $15.83 | 23,069 |
2023-08-03 | $15.98 | $16.06 | $15.66 | $15.78 | $15.78 | 12,995 |
2023-08-02 | $15.67 | $15.79 | $15.52 | $15.59 | $15.59 | 10,026 |
2023-08-01 | $15.30 | $15.33 | $15.04 | $15.10 | $15.10 | 8,212 |
2023-07-31 | $15.00 | $15.15 | $15.00 | $15.01 | $15.01 | 4,499 |
2023-07-28 | $15.18 | $15.27 | $15.10 | $15.17 | $15.17 | 18,261 |
2023-07-27 | $14.83 | $15.55 | $14.83 | $15.55 | $15.55 | 17,697 |
2023-07-26 | $15.25 | $15.25 | $14.89 | $15.03 | $15.03 | 2,818 |
2023-07-25 | $15.12 | $15.22 | $15.06 | $15.22 | $15.22 | 2,934 |
2023-07-24 | $15.24 | $15.31 | $15.24 | $15.31 | $15.31 | 828 |
2023-07-21 | $15.12 | $15.34 | $15.12 | $15.34 | $15.34 | 5,016 |
2023-07-20 | $14.96 | $15.38 | $14.96 | $15.26 | $15.26 | 11,345 |
2023-07-19 | $15.06 | $15.15 | $14.98 | $15.01 | $15.01 | 6,202 |
2023-07-18 | $15.65 | $15.67 | $15.11 | $15.15 | $15.15 | 2,826 |
2023-07-17 | $15.92 | $15.96 | $15.50 | $15.61 | $15.61 | 6,668 |
2023-07-14 | $15.54 | $16.03 | $15.52 | $15.89 | $15.89 | 5,403 |
2023-07-13 | $15.49 | $15.64 | $15.40 | $15.44 | $15.44 | 6,543 |
2023-07-12 | $15.38 | $15.69 | $15.38 | $15.69 | $15.69 | 6,094 |
2023-07-11 | $16.19 | $16.30 | $15.99 | $16.00 | $16.00 | 12,524 |
2023-07-10 | $17.25 | $17.25 | $16.57 | $16.57 | $16.57 | 24,178 |
2023-07-07 | $17.76 | $17.76 | $16.84 | $17.25 | $17.25 | 26,192 |
2023-07-06 | $17.72 | $18.18 | $17.72 | $17.73 | $17.73 | 6,053 |
2023-07-05 | $16.84 | $17.18 | $16.84 | $17.16 | $17.16 | 6,938 |
2023-07-03 | $16.90 | $16.90 | $16.62 | $16.67 | $16.67 | 2,801 |
2023-06-30 | $16.84 | $16.92 | $16.71 | $16.86 | $16.86 | 7,506 |
2023-06-29 | $17.48 | $17.50 | $17.17 | $17.17 | $17.17 | 4,818 |
2023-06-28 | $17.82 | $18.08 | $17.80 | $17.80 | $17.80 | 7,362 |
2023-06-27 | $18.60 | $18.63 | $17.73 | $17.77 | $17.77 | 19,162 |
2023-06-26 | $18.71 | $18.80 | $18.44 | $18.68 | $18.68 | 6,101 |
2023-06-23 | $19.06 | $19.18 | $18.78 | $19.11 | $19.11 | 4,653 |
2023-06-22 | $18.60 | $18.60 | $18.20 | $18.51 | $18.51 | 45,168 |
2023-06-21 | $18.13 | $18.28 | $17.92 | $18.16 | $18.16 | 91,659 |
2023-06-20 | $17.99 | $18.45 | $17.99 | $18.21 | $18.09 | 85,086 |
2023-06-16 | $17.44 | $17.98 | $17.34 | $17.80 | $17.80 | 34,655 |
2023-06-15 | $18.26 | $18.26 | $17.63 | $17.63 | $17.63 | 26,774 |
2023-06-14 | $17.69 | $18.30 | $17.53 | $18.14 | $18.14 | 56,769 |
2023-06-13 | $18.18 | $18.18 | $17.60 | $17.76 | $17.76 | 10,012 |
2023-06-12 | $18.56 | $18.60 | $18.25 | $18.37 | $18.37 | 1,933 |
2023-06-09 | $18.40 | $18.60 | $18.40 | $18.58 | $18.58 | 951 |
2023-06-08 | $18.55 | $18.56 | $18.24 | $18.28 | $18.28 | 5,375 |
2023-06-07 | $18.64 | $18.64 | $17.97 | $18.00 | $18.00 | 8,393 |
2023-06-06 | $20.27 | $20.27 | $18.83 | $18.91 | $18.91 | 12,091 |
2023-06-05 | $19.72 | $20.19 | $19.72 | $20.10 | $20.10 | 11,300 |
2023-06-02 | $20.71 | $20.71 | $19.46 | $19.49 | $19.49 | 13,479 |
2023-06-01 | $22.06 | $22.06 | $21.47 | $21.64 | $21.64 | 7,700 |
2023-05-31 | $21.61 | $22.33 | $21.38 | $22.10 | $22.10 | 3,008 |
2023-05-30 | $20.90 | $21.45 | $20.74 | $21.22 | $21.22 | 7,259 |
2023-05-26 | $21.63 | $21.75 | $21.12 | $21.19 | $21.19 | 7,296 |
2023-05-25 | $21.92 | $22.25 | $21.73 | $21.78 | $21.78 | 8,269 |
2023-05-24 | $21.80 | $21.91 | $21.58 | $21.76 | $21.76 | 14,762 |
2023-05-23 | $20.68 | $21.09 | $20.35 | $21.09 | $21.09 | 2,663 |
2023-05-22 | $20.61 | $20.75 | $20.32 | $20.51 | $20.51 | 5,824 |
2023-05-19 | $19.94 | $21.00 | $19.94 | $20.78 | $20.78 | 27,101 |
2023-05-18 | $20.81 | $20.89 | $20.20 | $20.23 | $20.23 | 6,653 |
2023-05-17 | $21.41 | $21.54 | $20.49 | $20.74 | $20.74 | 12,028 |
2023-05-16 | $21.79 | $21.86 | $21.52 | $21.86 | $21.86 | 14,055 |
2023-05-15 | $21.35 | $21.46 | $20.76 | $21.00 | $21.00 | 6,926 |
2023-05-12 | $21.29 | $21.84 | $21.29 | $21.49 | $21.49 | 3,285 |
2023-05-11 | $21.39 | $21.75 | $21.23 | $21.48 | $21.48 | 17,005 |
2023-05-10 | $20.37 | $21.51 | $20.37 | $21.03 | $21.03 | 7,530 |
2023-05-09 | $21.29 | $21.32 | $21.04 | $21.09 | $21.09 | 6,739 |
2023-05-08 | $20.89 | $21.00 | $20.84 | $20.91 | $20.91 | 3,404 |
2023-05-05 | $21.34 | $21.34 | $20.57 | $20.73 | $20.73 | 12,620 |
2023-05-04 | $21.57 | $22.38 | $21.45 | $22.11 | $22.11 | 26,594 |
2023-05-03 | $20.64 | $21.05 | $19.91 | $21.05 | $21.05 | 16,714 |
2023-05-02 | $20.36 | $21.69 | $20.35 | $20.90 | $20.90 | 16,368 |
2023-05-01 | $20.13 | $20.20 | $19.63 | $20.05 | $20.05 | 7,091 |
2023-04-28 | $20.87 | $20.87 | $19.99 | $20.06 | $20.06 | 7,036 |
2023-04-27 | $21.56 | $21.61 | $20.64 | $20.67 | $20.67 | 7,775 |
2023-04-26 | $21.28 | $21.74 | $21.01 | $21.56 | $21.56 | 14,320 |
2023-04-25 | $20.49 | $21.05 | $20.48 | $21.04 | $21.04 | 10,959 |
2023-04-24 | $19.95 | $20.01 | $19.84 | $19.90 | $19.90 | 1,731 |
2023-04-21 | $20.23 | $20.29 | $19.90 | $19.90 | $19.90 | 8,168 |
2023-04-20 | $19.93 | $19.94 | $19.67 | $19.86 | $19.86 | 8,752 |
2023-04-19 | $20.06 | $20.06 | $19.55 | $19.64 | $19.64 | 4,472 |
2023-04-18 | $19.33 | $19.89 | $19.33 | $19.70 | $19.70 | 4,673 |
2023-04-17 | $20.00 | $20.03 | $19.63 | $19.63 | $19.63 | 4,649 |
2023-04-14 | $19.55 | $20.40 | $19.39 | $20.08 | $20.08 | 11,452 |
2023-04-13 | $20.17 | $20.30 | $19.67 | $19.77 | $19.77 | 2,841 |
2023-04-12 | $19.37 | $20.17 | $19.32 | $20.17 | $20.17 | 17,876 |
2023-04-11 | $20.18 | $20.18 | $19.61 | $19.84 | $19.84 | 8,759 |
2023-04-10 | $21.31 | $21.32 | $20.41 | $20.41 | $20.41 | 10,230 |
2023-04-06 | $21.18 | $21.37 | $20.96 | $21.13 | $21.13 | 27,549 |
2023-04-05 | $20.91 | $21.42 | $20.81 | $21.01 | $21.01 | 20,565 |
2023-04-04 | $19.41 | $20.82 | $19.41 | $20.59 | $20.59 | 26,612 |
2023-04-03 | $19.56 | $19.91 | $19.29 | $19.57 | $19.57 | 10,852 |
2023-03-31 | $19.97 | $19.97 | $19.54 | $19.54 | $19.54 | 24,485 |
2023-03-30 | $20.32 | $20.69 | $20.14 | $20.59 | $20.59 | 35,291 |
2023-03-29 | $20.94 | $21.12 | $20.73 | $20.79 | $20.79 | 8,109 |
2023-03-28 | $21.63 | $21.79 | $21.37 | $21.52 | $21.52 | 25,621 |
2023-03-27 | $21.54 | $21.89 | $21.44 | $21.64 | $21.64 | 13,777 |
2023-03-24 | $23.41 | $23.79 | $22.43 | $22.43 | $22.43 | 21,355 |
2023-03-23 | $22.23 | $23.27 | $21.37 | $22.75 | $22.75 | 29,732 |
2023-03-22 | $20.99 | $22.50 | $20.70 | $22.50 | $22.50 | 32,849 |
2023-03-21 | $21.18 | $21.30 | $20.47 | $21.06 | $20.97 | 22,776 |
2023-03-20 | $22.79 | $22.79 | $21.91 | $22.22 | $22.12 | 12,811 |
2023-03-17 | $22.52 | $23.50 | $22.52 | $23.42 | $23.31 | 17,725 |
2023-03-16 | $23.50 | $23.72 | $21.80 | $21.93 | $21.84 | 19,531 |
2023-03-15 | $23.01 | $23.72 | $22.64 | $22.86 | $22.76 | 30,180 |
2023-03-14 | $21.17 | $22.06 | $20.59 | $21.35 | $21.26 | 35,054 |
2023-03-13 | $22.47 | $23.26 | $21.83 | $22.65 | $22.55 | 85,876 |
2023-03-10 | $20.09 | $21.85 | $20.09 | $21.44 | $21.35 | 36,999 |
2023-03-09 | $18.43 | $19.80 | $18.30 | $19.80 | $19.71 | 40,112 |
2023-03-08 | $18.45 | $18.73 | $18.29 | $18.43 | $18.34 | 9,610 |
2023-03-07 | $17.85 | $18.47 | $17.80 | $18.44 | $18.44 | 24,877 |
2023-03-06 | $17.14 | $17.85 | $17.14 | $17.79 | $17.79 | 23,774 |
2023-03-03 | $17.54 | $17.66 | $17.14 | $17.18 | $17.18 | 56,587 |
2023-03-02 | $18.51 | $18.54 | $17.80 | $17.80 | $17.80 | 3,395 |
2023-03-01 | $18.23 | $18.37 | $17.93 | $17.99 | $17.99 | 9,028 |
2023-02-28 | $18.03 | $18.20 | $17.71 | $18.20 | $18.20 | 8,018 |
2023-02-27 | $17.70 | $18.09 | $17.69 | $18.04 | $18.04 | 8,953 |
2023-02-24 | $18.61 | $18.74 | $18.08 | $18.15 | $18.15 | 14,850 |
2023-02-23 | $17.64 | $18.37 | $17.64 | $17.84 | $17.84 | 10,396 |
2023-02-22 | $18.08 | $18.19 | $17.74 | $18.07 | $18.07 | 7,862 |
2023-02-21 | $17.43 | $18.15 | $17.34 | $18.13 | $18.13 | 59,161 |
2023-02-17 | $16.99 | $17.21 | $16.84 | $16.86 | $16.86 | 19,777 |
2023-02-16 | $16.77 | $16.84 | $16.28 | $16.81 | $16.81 | 31,457 |
2023-02-15 | $16.99 | $17.12 | $16.43 | $16.47 | $16.47 | 15,014 |
2023-02-14 | $17.16 | $17.27 | $16.51 | $16.78 | $16.78 | 14,638 |
2023-02-13 | $17.30 | $17.49 | $16.74 | $16.74 | $16.74 | 21,752 |
2023-02-10 | $17.75 | $17.75 | $17.41 | $17.41 | $17.41 | 15,946 |
2023-02-09 | $16.49 | $17.63 | $16.49 | $17.48 | $17.48 | 27,264 |
2023-02-08 | $16.58 | $16.88 | $16.42 | $16.85 | $16.85 | 9,405 |
2023-02-07 | $16.89 | $17.14 | $16.19 | $16.32 | $16.32 | 27,685 |
2023-02-06 | $16.33 | $16.78 | $16.25 | $16.66 | $16.66 | 19,152 |
2023-02-03 | $16.23 | $16.23 | $15.72 | $16.08 | $16.08 | 15,405 |
2023-02-02 | $16.10 | $16.19 | $15.60 | $15.77 | $15.77 | 28,606 |
2023-02-01 | $17.20 | $17.40 | $16.01 | $16.40 | $16.40 | 46,967 |
2023-01-31 | $18.15 | $18.19 | $17.21 | $17.21 | $17.21 | 18,535 |
2023-01-30 | $18.05 | $18.45 | $17.97 | $18.45 | $18.45 | 7,382 |
2023-01-27 | $17.98 | $18.25 | $17.71 | $17.88 | $17.88 | 35,605 |
2023-01-26 | $18.19 | $18.64 | $18.04 | $18.07 | $18.07 | 20,347 |
2023-01-25 | $19.21 | $19.30 | $18.51 | $18.54 | $18.54 | 20,690 |
2023-01-24 | $18.84 | $18.90 | $18.45 | $18.65 | $18.65 | 3,004 |
2023-01-23 | $19.03 | $19.10 | $18.30 | $18.44 | $18.44 | 54,185 |
2023-01-20 | $20.23 | $20.29 | $19.19 | $19.19 | $19.19 | 17,621 |
2023-01-19 | $19.97 | $20.45 | $19.91 | $20.22 | $20.22 | 18,087 |
2023-01-18 | $18.60 | $19.58 | $18.32 | $19.58 | $19.58 | 15,867 |
2023-01-17 | $18.71 | $18.88 | $18.50 | $18.82 | $18.82 | 20,482 |
2023-01-13 | $19.42 | $19.42 | $18.69 | $18.71 | $18.71 | 17,872 |
2023-01-12 | $19.18 | $19.68 | $18.88 | $18.93 | $18.93 | 18,759 |
2023-01-11 | $19.91 | $19.91 | $19.46 | $19.46 | $19.46 | 22,393 |
2023-01-10 | $20.87 | $20.97 | $20.23 | $20.23 | $20.23 | 14,744 |
2023-01-09 | $20.39 | $20.80 | $20.12 | $20.80 | $20.80 | 13,573 |
2023-01-06 | $21.77 | $22.07 | $20.70 | $20.85 | $20.85 | 41,647 |
2023-01-05 | $22.80 | $22.85 | $22.31 | $22.50 | $22.50 | 5,505 |
2023-01-04 | $22.34 | $22.34 | $21.46 | $21.83 | $21.83 | 24,680 |
2023-01-03 | $22.00 | $23.21 | $21.65 | $22.78 | $22.78 | 23,527 |
2022-12-30 | $22.66 | $23.02 | $22.39 | $22.54 | $22.54 | 104,790 |
2022-12-29 | $22.59 | $22.59 | $21.98 | $22.16 | $22.16 | 8,805 |
2022-12-28 | $22.15 | $23.55 | $22.15 | $23.55 | $23.55 | 11,950 |
2022-12-27 | $22.62 | $22.62 | $22.16 | $22.40 | $22.40 | 18,882 |
2022-12-23 | $22.93 | $22.99 | $22.43 | $22.43 | $22.43 | 5,527 |
2022-12-22 | $22.75 | $23.99 | $22.66 | $22.86 | $22.86 | 10,596 |
2022-12-21 | $22.72 | $22.73 | $22.05 | $22.18 | $22.15 | 20,579 |
2022-12-20 | $24.01 | $24.01 | $23.14 | $23.45 | $23.42 | 18,034 |
2022-12-19 | $22.96 | $24.11 | $22.88 | $23.80 | $23.77 | 39,947 |
2022-12-16 | $23.02 | $23.49 | $22.66 | $22.94 | $22.91 | 46,876 |
2022-12-15 | $21.70 | $22.51 | $21.57 | $22.35 | $22.32 | 31,140 |
2022-12-14 | $20.42 | $21.14 | $20.11 | $20.83 | $20.80 | 12,351 |
2022-12-13 | $19.24 | $20.91 | $19.19 | $20.60 | $20.57 | 60,374 |
2022-12-12 | $21.57 | $21.79 | $20.92 | $21.00 | $21.00 | 30,774 |
2022-12-09 | $21.12 | $21.61 | $21.02 | $21.61 | $21.61 | 32,557 |
2022-12-08 | $21.25 | $21.25 | $20.59 | $20.95 | $20.95 | 15,773 |
2022-12-07 | $21.49 | $21.51 | $21.26 | $21.45 | $21.45 | 23,995 |
2022-12-06 | $20.73 | $21.93 | $20.73 | $21.38 | $21.38 | 45,772 |
2022-12-05 | $19.59 | $20.77 | $19.59 | $20.66 | $20.66 | 19,206 |
2022-12-02 | $19.60 | $19.60 | $19.03 | $19.19 | $19.19 | 7,399 |
2022-12-01 | $18.86 | $19.40 | $18.86 | $19.25 | $19.25 | 41,132 |
2022-11-30 | $20.45 | $21.08 | $19.13 | $19.13 | $19.13 | 21,845 |
2022-11-29 | $20.74 | $20.74 | $20.27 | $20.54 | $20.54 | 16,461 |
2022-11-28 | $20.00 | $20.87 | $19.92 | $20.70 | $20.70 | 37,532 |
2022-11-25 | $19.83 | $19.83 | $19.59 | $19.64 | $19.64 | 5,092 |
2022-11-23 | $19.74 | $20.51 | $19.69 | $19.88 | $19.88 | 36,080 |
2022-11-22 | $20.55 | $20.69 | $19.88 | $19.88 | $19.88 | 9,494 |
2022-11-21 | $21.05 | $21.12 | $20.88 | $20.90 | $20.90 | 11,116 |
2022-11-18 | $20.50 | $21.32 | $20.50 | $20.84 | $20.84 | 4,091 |
2022-11-17 | $21.69 | $21.91 | $21.17 | $21.17 | $21.17 | 29,811 |
2022-11-16 | $20.29 | $20.93 | $20.29 | $20.83 | $20.83 | 18,748 |
2022-11-15 | $19.88 | $20.24 | $19.46 | $20.01 | $20.01 | 34,901 |
2022-11-14 | $20.55 | $20.90 | $20.07 | $20.90 | $20.90 | 20,095 |
2022-11-11 | $20.42 | $20.54 | $20.00 | $20.49 | $20.49 | 33,290 |
2022-11-10 | $22.25 | $22.25 | $20.66 | $20.68 | $20.68 | 72,640 |
2022-11-09 | $24.08 | $25.13 | $23.80 | $24.99 | $24.99 | 26,313 |
2022-11-08 | $23.44 | $23.81 | $22.75 | $23.49 | $23.49 | 23,420 |
2022-11-07 | $23.74 | $24.41 | $23.61 | $23.68 | $23.68 | 50,042 |
2022-11-04 | $24.59 | $25.54 | $23.81 | $24.35 | $24.35 | 31,641 |
2022-11-03 | $26.19 | $26.84 | $25.03 | $25.52 | $25.52 | 33,904 |
2022-11-02 | $23.46 | $25.41 | $22.91 | $25.41 | $25.41 | 65,171 |
2022-11-01 | $22.78 | $23.64 | $22.78 | $23.30 | $23.30 | 20,773 |
2022-10-31 | $23.96 | $23.99 | $23.22 | $23.56 | $23.56 | 26,026 |
2022-10-28 | $24.77 | $25.03 | $23.50 | $23.55 | $23.55 | 39,308 |
2022-10-27 | $24.37 | $24.96 | $23.93 | $24.85 | $24.85 | 23,831 |
2022-10-26 | $24.78 | $25.20 | $23.78 | $24.86 | $24.86 | 52,693 |
2022-10-25 | $27.06 | $27.13 | $25.00 | $25.05 | $25.05 | 53,026 |
2022-10-24 | $27.23 | $27.87 | $26.91 | $27.14 | $27.14 | 42,988 |
2022-10-21 | $29.48 | $30.02 | $27.50 | $27.66 | $27.66 | 23,236 |
2022-10-20 | $28.35 | $29.67 | $27.52 | $29.43 | $29.43 | 49,560 |
2022-10-19 | $27.43 | $28.85 | $27.39 | $28.16 | $28.16 | 28,442 |
2022-10-18 | $26.16 | $27.33 | $25.63 | $26.76 | $26.76 | 24,162 |
2022-10-17 | $28.92 | $28.92 | $27.66 | $27.95 | $27.95 | 43,973 |
2022-10-14 | $27.72 | $30.45 | $27.51 | $30.45 | $30.45 | 46,527 |
2022-10-13 | $32.44 | $32.92 | $27.90 | $28.42 | $28.42 | 53,187 |
2022-10-12 | $29.80 | $30.75 | $29.75 | $30.40 | $30.40 | 23,137 |
2022-10-11 | $30.46 | $31.10 | $28.78 | $29.89 | $29.89 | 91,592 |
2022-10-10 | $29.42 | $30.45 | $29.32 | $29.94 | $29.94 | 49,494 |
2022-10-07 | $28.58 | $30.15 | $28.40 | $29.80 | $29.80 | 30,161 |
2022-10-06 | $27.50 | $27.90 | $26.71 | $27.70 | $27.70 | 31,894 |
2022-10-05 | $27.57 | $28.34 | $26.65 | $27.01 | $27.01 | 52,160 |
2022-10-04 | $28.59 | $28.59 | $26.70 | $26.70 | $26.70 | 38,599 |
2022-10-03 | $31.62 | $32.30 | $29.59 | $30.16 | $30.16 | 25,615 |
2022-09-30 | $32.50 | $33.09 | $30.87 | $33.01 | $33.01 | 29,456 |
2022-09-29 | $31.46 | $33.22 | $31.42 | $32.34 | $32.34 | 38,842 |
2022-09-28 | $32.82 | $32.82 | $29.97 | $30.37 | $30.37 | 33,726 |
2022-09-27 | $31.99 | $34.04 | $31.40 | $33.17 | $33.17 | 47,540 |
2022-09-26 | $32.36 | $33.42 | $31.10 | $33.23 | $33.23 | 83,967 |
2022-09-23 | $31.11 | $32.89 | $31.08 | $31.77 | $31.77 | 79,090 |
2022-09-22 | $28.09 | $30.01 | $27.99 | $29.83 | $29.83 | 49,063 |
2022-09-21 | $26.34 | $27.98 | $25.60 | $27.98 | $27.98 | 48,895 |
2022-09-20 | $26.67 | $27.39 | $26.52 | $26.97 | $26.97 | 34,432 |
2022-09-19 | $27.59 | $27.59 | $25.63 | $25.70 | $25.70 | 10,441 |
2022-09-16 | $26.57 | $27.33 | $26.50 | $26.65 | $26.65 | 12,396 |
2022-09-15 | $25.00 | $25.68 | $24.49 | $25.57 | $25.57 | 9,407 |
2022-09-14 | $25.04 | $25.87 | $25.04 | $25.13 | $25.13 | 13,958 |
2022-09-13 | $24.15 | $25.21 | $23.89 | $25.10 | $25.10 | 33,078 |
2022-09-12 | $22.82 | $22.98 | $22.30 | $22.57 | $22.57 | 12,849 |
2022-09-09 | $24.02 | $24.02 | $23.22 | $23.30 | $23.30 | 25,225 |
2022-09-08 | $25.90 | $25.93 | $24.60 | $24.60 | $24.60 | 21,551 |
2022-09-07 | $27.27 | $27.27 | $25.24 | $25.31 | $25.31 | 10,689 |
2022-09-06 | $26.38 | $27.68 | $26.38 | $27.10 | $27.10 | 51,616 |
2022-09-02 | $25.15 | $26.79 | $24.98 | $26.60 | $26.60 | 59,581 |
2022-09-01 | $26.01 | $26.96 | $26.01 | $26.03 | $26.03 | 46,478 |
2022-08-31 | $24.81 | $25.49 | $24.71 | $25.35 | $25.35 | 35,090 |
2022-08-30 | $23.68 | $25.11 | $23.68 | $24.87 | $24.87 | 49,552 |
2022-08-29 | $24.10 | $24.15 | $23.39 | $23.90 | $23.90 | 31,672 |
2022-08-26 | $21.65 | $23.39 | $21.44 | $23.38 | $23.38 | 21,797 |
2022-08-25 | $22.40 | $22.40 | $21.52 | $21.52 | $21.52 | 22,825 |
2022-08-24 | $23.04 | $23.20 | $22.42 | $22.59 | $22.59 | 9,969 |
2022-08-23 | $22.92 | $23.02 | $22.26 | $22.96 | $22.96 | 46,519 |
2022-08-22 | $22.46 | $23.02 | $22.44 | $22.92 | $22.92 | 40,559 |
2022-08-19 | $21.10 | $21.69 | $21.05 | $21.50 | $21.50 | 38,705 |
2022-08-18 | $20.93 | $20.95 | $20.51 | $20.60 | $20.60 | 4,136 |
2022-08-17 | $20.80 | $21.37 | $20.72 | $21.05 | $21.05 | 9,206 |
2022-08-16 | $20.66 | $20.66 | $20.00 | $20.23 | $20.23 | 12,261 |
2022-08-15 | $21.19 | $21.19 | $20.59 | $20.63 | $20.63 | 7,039 |
2022-08-12 | $21.47 | $21.49 | $20.68 | $20.70 | $20.70 | 15,300 |
2022-08-11 | $21.45 | $21.70 | $20.87 | $21.70 | $21.70 | 14,267 |
2022-08-10 | $22.57 | $22.66 | $22.00 | $22.09 | $22.09 | 16,777 |
2022-08-09 | $23.46 | $24.07 | $23.46 | $23.88 | $23.88 | 15,029 |
2022-08-08 | $22.96 | $23.35 | $22.59 | $23.23 | $23.23 | 24,440 |
2022-08-05 | $24.80 | $24.80 | $23.63 | $23.73 | $23.73 | 15,082 |
2022-08-04 | $23.55 | $24.14 | $23.55 | $24.11 | $24.11 | 36,542 |
2022-08-03 | $23.74 | $24.00 | $23.36 | $23.57 | $23.57 | 10,693 |
2022-08-02 | $23.85 | $24.39 | $23.43 | $24.16 | $24.16 | 21,318 |
2022-08-01 | $23.84 | $24.30 | $23.23 | $23.48 | $23.48 | 14,313 |
2022-07-29 | $24.26 | $24.45 | $23.31 | $23.44 | $23.44 | 18,722 |
2022-07-28 | $25.20 | $26.04 | $24.43 | $24.44 | $24.44 | 14,278 |
2022-07-27 | $26.85 | $26.91 | $25.42 | $25.67 | $25.67 | 29,664 |
2022-07-26 | $27.29 | $27.44 | $26.79 | $27.13 | $27.13 | 18,511 |
2022-07-25 | $26.86 | $27.04 | $26.65 | $26.65 | $26.65 | 3,134 |
2022-07-22 | $26.24 | $27.70 | $26.17 | $27.26 | $27.26 | 38,665 |
2022-07-21 | $27.36 | $27.79 | $26.55 | $26.55 | $26.55 | 34,488 |
2022-07-20 | $28.00 | $28.33 | $27.01 | $27.10 | $27.10 | 23,261 |
2022-07-19 | $29.95 | $29.95 | $27.98 | $28.04 | $28.04 | 23,181 |
2022-07-18 | $29.83 | $31.06 | $29.58 | $31.06 | $31.06 | 17,376 |
2022-07-15 | $31.41 | $32.54 | $30.89 | $30.90 | $30.90 | 8,656 |
2022-07-14 | $33.52 | $34.13 | $32.71 | $32.80 | $32.80 | 31,841 |
2022-07-13 | $32.86 | $33.11 | $31.43 | $31.80 | $31.80 | 20,523 |
2022-07-12 | $31.58 | $32.00 | $30.53 | $31.51 | $31.51 | 22,678 |
2022-07-11 | $30.95 | $31.44 | $30.63 | $31.36 | $31.36 | 14,201 |
2022-07-08 | $30.12 | $30.94 | $29.68 | $30.36 | $30.36 | 12,569 |
2022-07-07 | $31.25 | $31.25 | $29.80 | $30.07 | $30.07 | 45,528 |
2022-07-06 | $31.80 | $33.11 | $31.03 | $32.07 | $32.07 | 42,154 |
2022-07-05 | $32.81 | $34.19 | $31.50 | $31.54 | $31.54 | 37,260 |
2022-07-01 | $32.96 | $33.45 | $31.40 | $31.46 | $31.46 | 19,034 |
2022-06-30 | $33.08 | $33.81 | $31.63 | $32.62 | $32.62 | 36,940 |
2022-06-29 | $30.96 | $32.31 | $30.96 | $31.69 | $31.69 | 9,548 |
2022-06-28 | $29.16 | $30.97 | $28.50 | $30.97 | $30.97 | 48,084 |
2022-06-27 | $29.67 | $30.31 | $29.23 | $29.69 | $29.69 | 33,910 |
2022-06-24 | $32.60 | $32.60 | $30.00 | $30.07 | $30.07 | 22,947 |
2022-06-23 | $33.85 | $34.81 | $33.63 | $33.64 | $33.64 | 17,033 |
2022-06-22 | $35.43 | $35.52 | $33.55 | $34.19 | $34.19 | 21,143 |
2022-06-21 | $33.49 | $34.19 | $33.00 | $33.89 | $33.89 | 16,687 |
2022-06-17 | $35.73 | $36.35 | $34.28 | $35.13 | $35.13 | 40,775 |
2022-06-16 | $33.74 | $36.48 | $33.74 | $36.12 | $36.12 | 37,568 |
2022-06-15 | $31.81 | $33.07 | $30.45 | $31.66 | $31.66 | 17,094 |
2022-06-14 | $32.17 | $33.72 | $31.71 | $32.81 | $32.81 | 17,992 |
2022-06-13 | $30.56 | $32.66 | $30.53 | $32.33 | $32.33 | 46,506 |
2022-06-10 | $27.58 | $28.63 | $27.45 | $28.50 | $28.50 | 35,509 |
2022-06-09 | $25.28 | $26.39 | $25.19 | $26.39 | $26.39 | 14,820 |
2022-06-08 | $24.04 | $24.98 | $24.00 | $24.86 | $24.86 | 8,625 |
2022-06-07 | $25.07 | $25.20 | $23.60 | $23.60 | $23.60 | 11,825 |
2022-06-06 | $24.12 | $24.64 | $24.12 | $24.49 | $24.49 | 34,453 |
2022-06-03 | $24.77 | $25.14 | $24.63 | $24.92 | $24.92 | 16,449 |
2022-06-02 | $25.76 | $25.78 | $24.16 | $24.16 | $24.16 | 13,178 |
2022-06-01 | $24.93 | $26.82 | $24.93 | $25.87 | $25.87 | 17,322 |
2022-05-31 | $24.96 | $25.71 | $24.73 | $25.22 | $25.22 | 44,666 |
2022-05-27 | $25.88 | $25.96 | $24.55 | $24.55 | $24.55 | 31,697 |
2022-05-26 | $27.70 | $27.70 | $26.01 | $26.34 | $26.34 | 28,412 |
2022-05-25 | $30.49 | $30.49 | $28.00 | $28.36 | $28.36 | 29,386 |
2022-05-24 | $30.42 | $31.42 | $29.89 | $30.07 | $30.07 | 22,567 |
2022-05-23 | $29.23 | $29.77 | $28.68 | $29.14 | $29.14 | 8,989 |
2022-05-20 | $28.72 | $31.99 | $28.72 | $29.95 | $29.95 | 31,538 |
2022-05-19 | $30.54 | $30.54 | $28.73 | $29.68 | $29.68 | 14,418 |
2022-05-18 | $27.69 | $29.76 | $27.49 | $29.59 | $29.59 | 31,956 |
2022-05-17 | $27.76 | $28.30 | $26.58 | $26.64 | $26.64 | 44,451 |
2022-05-16 | $28.92 | $29.88 | $28.53 | $29.23 | $29.23 | 102,117 |
2022-05-13 | $29.76 | $29.76 | $28.20 | $28.75 | $28.75 | 37,975 |
2022-05-12 | $32.60 | $32.95 | $30.88 | $31.17 | $31.17 | 25,210 |
2022-05-11 | $30.48 | $32.13 | $29.39 | $32.12 | $32.12 | 9,221 |
2022-05-10 | $29.17 | $31.80 | $28.70 | $30.54 | $30.54 | 23,678 |
2022-05-09 | $28.62 | $30.46 | $28.22 | $30.26 | $30.26 | 31,035 |
2022-05-06 | $27.16 | $28.38 | $26.75 | $27.50 | $27.50 | 31,428 |
2022-05-05 | $24.26 | $26.82 | $24.26 | $26.37 | $26.37 | 30,464 |
2022-05-04 | $25.85 | $26.42 | $23.79 | $23.83 | $23.83 | 13,940 |
2022-05-03 | $26.54 | $26.82 | $25.56 | $25.87 | $25.87 | 9,919 |
2022-05-02 | $27.14 | $28.48 | $26.32 | $26.69 | $26.69 | 23,926 |
2022-04-29 | $24.85 | $27.23 | $24.85 | $27.22 | $27.22 | 17,196 |
2022-04-28 | $25.79 | $27.15 | $24.82 | $25.14 | $25.14 | 19,419 |
2022-04-27 | $26.56 | $26.82 | $25.79 | $26.62 | $26.62 | 21,120 |
2022-04-26 | $25.00 | $26.66 | $25.00 | $26.66 | $26.66 | 15,138 |
2022-04-25 | $25.61 | $26.41 | $24.46 | $24.72 | $24.72 | 37,503 |
2022-04-22 | $23.53 | $24.97 | $23.50 | $24.95 | $24.95 | 47,000 |
2022-04-21 | $21.31 | $23.28 | $21.31 | $23.09 | $23.09 | 8,305 |
2022-04-20 | $22.00 | $22.00 | $21.65 | $21.89 | $21.89 | 6,988 |
2022-04-19 | $23.88 | $23.88 | $22.39 | $22.47 | $22.47 | 5,326 |
2022-04-18 | $24.00 | $24.32 | $23.78 | $24.11 | $24.11 | 12,059 |
2022-04-14 | $23.38 | $23.90 | $23.00 | $23.90 | $23.90 | 7,022 |
2022-04-13 | $24.42 | $24.42 | $23.45 | $23.49 | $23.49 | 17,904 |
2022-04-12 | $24.08 | $24.85 | $23.29 | $24.69 | $24.69 | 8,428 |
2022-04-11 | $24.50 | $24.62 | $23.74 | $24.62 | $24.62 | 29,345 |
2022-04-08 | $24.37 | $24.50 | $23.60 | $24.31 | $24.31 | 8,854 |
2022-04-07 | $24.19 | $24.98 | $23.95 | $24.25 | $24.25 | 18,605 |
2022-04-06 | $23.83 | $24.44 | $23.73 | $24.07 | $24.07 | 8,434 |
2022-04-05 | $22.25 | $23.29 | $22.25 | $23.29 | $23.29 | 11,773 |
2022-04-04 | $22.27 | $22.28 | $22.02 | $22.14 | $22.14 | 4,501 |
2022-04-01 | $22.04 | $22.40 | $21.76 | $22.01 | $22.01 | 7,569 |
2022-03-31 | $21.53 | $22.34 | $21.25 | $22.34 | $22.34 | 7,967 |
2022-03-30 | $20.69 | $21.73 | $20.69 | $21.51 | $21.51 | 8,939 |
2022-03-29 | $20.87 | $21.32 | $20.46 | $20.53 | $20.53 | 27,698 |
2022-03-28 | $22.03 | $22.71 | $21.92 | $21.92 | $21.92 | 25,416 |
2022-03-25 | $22.32 | $22.59 | $22.00 | $22.00 | $22.00 | 7,751 |
2022-03-24 | $23.08 | $23.12 | $22.56 | $22.56 | $22.56 | 3,830 |
2022-03-23 | $22.33 | $23.30 | $22.33 | $23.30 | $23.30 | 18,792 |
2022-03-22 | $22.04 | $22.31 | $21.78 | $22.11 | $22.11 | 7,630 |
2022-03-21 | $22.15 | $22.87 | $22.15 | $22.54 | $22.54 | 12,435 |
2022-03-18 | $23.33 | $23.33 | $22.20 | $22.21 | $22.21 | 5,513 |
2022-03-17 | $23.68 | $23.93 | $22.90 | $22.90 | $22.90 | 15,854 |
2022-03-16 | $24.66 | $25.55 | $23.53 | $23.53 | $23.53 | 23,887 |
2022-03-15 | $26.38 | $26.74 | $25.73 | $25.78 | $25.78 | 11,218 |
2022-03-14 | $26.03 | $27.25 | $25.58 | $26.99 | $26.99 | 11,642 |
2022-03-11 | $24.97 | $26.24 | $24.97 | $26.24 | $26.24 | 13,950 |
2022-03-10 | $26.42 | $26.55 | $25.44 | $25.44 | $25.44 | 29,946 |
2022-03-09 | $26.38 | $26.38 | $25.10 | $25.45 | $25.45 | 25,100 |
2022-03-08 | $27.99 | $28.32 | $25.94 | $27.79 | $27.79 | 36,643 |
2022-03-07 | $25.37 | $28.11 | $25.37 | $28.09 | $28.09 | 23,365 |
2022-03-04 | $24.97 | $25.91 | $24.97 | $25.32 | $25.32 | 43,932 |
2022-03-03 | $23.39 | $24.46 | $23.39 | $24.19 | $24.19 | 6,522 |
2022-03-02 | $25.10 | $25.10 | $23.39 | $23.56 | $23.56 | 15,108 |
2022-03-01 | $24.42 | $25.85 | $24.09 | $25.64 | $25.64 | 14,499 |
2022-02-28 | $25.16 | $25.16 | $23.92 | $24.22 | $24.22 | 12,448 |
2022-02-25 | $26.40 | $26.70 | $24.21 | $24.21 | $24.21 | 30,486 |
2022-02-24 | $29.72 | $29.90 | $26.44 | $26.44 | $26.44 | 40,172 |
2022-02-23 | $25.77 | $27.73 | $25.63 | $27.64 | $27.64 | 17,013 |
2022-02-22 | $25.71 | $26.58 | $25.15 | $26.36 | $26.36 | 21,269 |
2022-02-18 | $24.75 | $25.38 | $24.49 | $25.34 | $25.34 | 37,258 |
2022-02-17 | $24.09 | $25.03 | $24.09 | $24.93 | $24.93 | 18,130 |
2022-02-16 | $24.09 | $24.09 | $23.40 | $23.43 | $23.43 | 5,092 |
2022-02-15 | $24.56 | $24.56 | $23.53 | $23.68 | $23.68 | 8,475 |
2022-02-14 | $25.24 | $25.72 | $24.47 | $25.32 | $25.32 | 26,098 |
2022-02-11 | $24.08 | $25.37 | $23.70 | $25.04 | $25.04 | 12,435 |
2022-02-10 | $24.10 | $24.15 | $22.49 | $24.15 | $24.15 | 17,215 |
2022-02-09 | $23.45 | $23.58 | $23.10 | $23.15 | $23.15 | 10,585 |
2022-02-08 | $25.88 | $25.88 | $24.44 | $24.46 | $24.46 | 13,916 |
2022-02-07 | $25.95 | $26.14 | $25.42 | $25.97 | $25.97 | 9,032 |
2022-02-04 | $26.31 | $26.91 | $25.49 | $25.92 | $25.92 | 24,530 |
2022-02-03 | $25.59 | $26.14 | $25.07 | $26.12 | $26.12 | 9,730 |
2022-02-02 | $24.78 | $25.13 | $24.64 | $24.84 | $24.84 | 12,401 |
2022-02-01 | $25.43 | $26.38 | $24.85 | $24.89 | $24.89 | 17,621 |
2022-01-31 | $27.87 | $28.09 | $25.70 | $25.70 | $25.70 | 30,389 |
2022-01-28 | $29.30 | $29.96 | $27.51 | $27.51 | $27.51 | 19,628 |
2022-01-27 | $27.25 | $29.53 | $26.42 | $29.19 | $29.19 | 28,946 |
2022-01-26 | $26.31 | $28.68 | $25.30 | $27.97 | $27.97 | 38,350 |
2022-01-25 | $26.96 | $28.43 | $26.31 | $27.09 | $27.09 | 22,924 |
2022-01-24 | $28.39 | $29.47 | $25.73 | $25.74 | $25.74 | 46,447 |
2022-01-21 | $26.20 | $27.26 | $25.65 | $27.26 | $27.26 | 110,508 |
2022-01-20 | $24.38 | $25.95 | $23.45 | $25.94 | $25.94 | 16,138 |
2022-01-19 | $23.29 | $24.60 | $23.29 | $24.60 | $24.60 | 8,565 |
2022-01-18 | $22.89 | $23.73 | $22.75 | $23.67 | $23.67 | 23,175 |
2022-01-14 | $22.53 | $23.13 | $22.25 | $22.25 | $22.25 | 55,382 |
2022-01-13 | $21.18 | $22.08 | $21.16 | $22.07 | $22.07 | 16,453 |
2022-01-12 | $21.35 | $21.91 | $21.21 | $21.83 | $21.83 | 6,955 |
2022-01-11 | $22.18 | $22.82 | $21.72 | $21.72 | $21.72 | 16,120 |
2022-01-10 | $22.42 | $23.24 | $22.27 | $22.27 | $22.27 | 20,526 |
2022-01-07 | $21.57 | $22.09 | $21.36 | $22.04 | $22.04 | 8,460 |
2022-01-06 | $21.83 | $22.05 | $21.25 | $21.51 | $21.51 | 15,556 |
2022-01-05 | $20.51 | $21.86 | $20.30 | $21.86 | $21.86 | 19,551 |
2022-01-04 | $20.25 | $20.63 | $20.22 | $20.45 | $20.45 | 19,484 |
2022-01-03 | $20.51 | $21.15 | $20.40 | $20.80 | $20.80 | 6,766 |
2021-12-31 | $20.99 | $21.00 | $20.74 | $20.96 | $20.96 | 3,202 |
2021-12-30 | $20.57 | $21.07 | $20.57 | $21.07 | $21.07 | 15,812 |
2021-12-29 | $21.19 | $21.19 | $20.83 | $20.83 | $20.83 | 4,271 |
2021-12-28 | $21.06 | $21.23 | $20.87 | $21.23 | $21.23 | 7,089 |
2021-12-27 | $21.85 | $22.17 | $21.17 | $21.19 | $21.19 | 9,326 |
2021-12-23 | $22.30 | $22.30 | $21.98 | $22.08 | $22.08 | 11,509 |
2021-12-22 | $22.93 | $22.97 | $22.55 | $22.55 | $22.55 | 9,524 |
2021-12-21 | $24.50 | $24.50 | $23.24 | $23.24 | $23.24 | 17,047 |
2021-12-20 | $24.80 | $26.03 | $24.80 | $25.13 | $25.13 | 18,778 |
2021-12-17 | $24.29 | $24.60 | $23.36 | $23.91 | $23.91 | 19,194 |
2021-12-16 | $22.58 | $24.00 | $22.52 | $23.80 | $23.80 | 46,291 |
2021-12-15 | $24.00 | $24.37 | $22.99 | $22.99 | $22.99 | 10,800 |
2021-12-14 | $23.82 | $23.90 | $23.05 | $23.73 | $23.73 | 8,251 |
2021-12-13 | $22.84 | $23.64 | $22.84 | $23.44 | $23.44 | 14,190 |
2021-12-10 | $22.77 | $23.29 | $22.74 | $22.74 | $22.74 | 27,651 |
2021-12-09 | $22.26 | $22.77 | $22.01 | $22.77 | $22.77 | 22,613 |
2021-12-08 | $21.85 | $21.90 | $21.76 | $21.80 | $21.80 | 1,262 |
2021-12-07 | $22.53 | $22.53 | $21.85 | $22.22 | $22.22 | 21,100 |
2021-12-06 | $24.68 | $24.69 | $23.01 | $23.37 | $23.37 | 37,460 |
2021-12-03 | $23.79 | $25.34 | $23.79 | $24.94 | $24.94 | 33,090 |
2021-12-02 | $25.84 | $25.84 | $23.92 | $24.11 | $24.11 | 10,343 |
2021-12-01 | $23.56 | $26.17 | $23.15 | $26.16 | $26.16 | 29,242 |
2021-11-30 | $23.74 | $25.00 | $23.59 | $24.96 | $24.96 | 17,797 |
2021-11-29 | $22.24 | $23.56 | $22.21 | $23.08 | $23.08 | 35,884 |
2021-11-26 | $22.68 | $23.55 | $22.51 | $23.22 | $23.22 | 31,146 |
2021-11-24 | $21.48 | $21.61 | $21.16 | $21.16 | $21.16 | 9,456 |
2021-11-23 | $21.43 | $21.46 | $21.05 | $21.08 | $21.08 | 5,705 |
2021-11-22 | $20.82 | $21.08 | $20.47 | $21.04 | $21.04 | 8,409 |
2021-11-19 | $21.19 | $21.21 | $21.02 | $21.19 | $21.19 | 3,425 |
2021-11-18 | $20.67 | $21.31 | $20.67 | $20.90 | $20.90 | 10,694 |
2021-11-17 | $20.44 | $21.06 | $20.44 | $20.78 | $20.78 | 7,490 |
2021-11-16 | $20.45 | $20.45 | $20.07 | $20.32 | $20.32 | 4,655 |
2021-11-15 | $20.31 | $20.40 | $20.31 | $20.40 | $20.40 | 3,483 |
2021-11-12 | $20.57 | $20.58 | $20.47 | $20.52 | $20.52 | 5,948 |
2021-11-11 | $20.72 | $20.74 | $20.65 | $20.74 | $20.74 | 5,190 |
2021-11-10 | $20.66 | $21.24 | $20.40 | $21.04 | $21.04 | 9,324 |
2021-11-09 | $20.56 | $20.70 | $20.52 | $20.54 | $20.54 | 4,838 |
2021-11-08 | $20.20 | $20.46 | $20.20 | $20.46 | $20.46 | 1,313 |
2021-11-05 | $20.57 | $20.65 | $20.09 | $20.51 | $20.51 | 19,051 |
2021-11-04 | $20.68 | $21.06 | $20.51 | $21.03 | $21.03 | 14,117 |
2021-11-03 | $21.57 | $21.57 | $20.65 | $20.85 | $20.85 | 6,362 |
2021-11-02 | $21.64 | $22.00 | $21.58 | $21.58 | $21.58 | 8,402 |
2021-11-01 | $22.00 | $22.00 | $21.70 | $21.70 | $21.70 | 3,825 |
2021-10-29 | $23.34 | $23.34 | $22.82 | $23.12 | $23.12 | 4,847 |
2021-10-28 | $24.03 | $24.03 | $23.21 | $23.21 | $23.21 | 8,363 |
2021-10-27 | $23.29 | $24.35 | $23.29 | $24.34 | $24.34 | 20,550 |
2021-10-26 | $22.71 | $23.26 | $22.69 | $23.26 | $23.26 | 3,341 |
2021-10-25 | $23.00 | $23.22 | $22.62 | $22.85 | $22.85 | 6,887 |
2021-10-22 | $23.10 | $23.25 | $23.10 | $23.21 | $23.21 | 12,554 |
2021-10-21 | $23.65 | $23.71 | $23.28 | $23.28 | $23.28 | 5,445 |
2021-10-20 | $23.70 | $23.70 | $23.35 | $23.51 | $23.51 | 12,791 |
2021-10-19 | $24.01 | $24.19 | $23.92 | $24.07 | $24.07 | 5,473 |
2021-10-18 | $24.86 | $24.86 | $24.14 | $24.25 | $24.25 | 5,855 |
2021-10-15 | $23.87 | $24.43 | $23.79 | $24.43 | $24.43 | 18,388 |
2021-10-14 | $25.18 | $25.18 | $24.50 | $24.50 | $24.50 | 9,730 |
2021-10-13 | $26.06 | $26.44 | $25.85 | $25.85 | $25.85 | 5,120 |
2021-10-12 | $25.75 | $26.17 | $25.75 | $26.12 | $26.12 | 3,916 |
2021-10-11 | $26.16 | $26.57 | $25.56 | $26.56 | $26.56 | 4,696 |
2021-10-08 | $25.57 | $26.15 | $25.56 | $26.15 | $26.15 | 6,937 |
2021-10-07 | $26.36 | $26.36 | $25.19 | $25.70 | $25.70 | 11,624 |
2021-10-06 | $27.50 | $28.18 | $26.88 | $26.88 | $26.88 | 12,700 |
2021-10-05 | $26.82 | $26.82 | $26.00 | $26.74 | $26.74 | 5,587 |
2021-10-04 | $26.63 | $27.13 | $26.05 | $26.89 | $26.89 | 10,311 |
2021-10-01 | $27.45 | $27.95 | $26.13 | $26.35 | $26.35 | 8,888 |
2021-09-30 | $26.32 | $27.80 | $26.32 | $27.75 | $27.75 | 14,334 |
2021-09-29 | $26.28 | $26.62 | $26.23 | $26.58 | $26.58 | 17,042 |
2021-09-28 | $25.65 | $26.61 | $25.65 | $26.60 | $26.60 | 16,143 |
2021-09-27 | $25.50 | $25.50 | $25.11 | $25.41 | $25.41 | 5,881 |
2021-09-24 | $26.23 | $26.36 | $25.84 | $26.12 | $26.12 | 13,280 |
2021-09-23 | $26.70 | $26.70 | $25.57 | $25.99 | $25.99 | 15,260 |
2021-09-22 | $27.11 | $27.16 | $26.67 | $27.12 | $27.12 | 8,842 |
2021-09-21 | $27.49 | $28.77 | $27.49 | $28.25 | $28.25 | 15,101 |
2021-09-20 | $28.54 | $29.20 | $27.98 | $28.10 | $28.10 | 43,487 |
2021-09-17 | $26.36 | $27.12 | $26.36 | $26.91 | $26.91 | 22,718 |
2021-09-16 | $26.11 | $26.53 | $25.99 | $26.30 | $26.30 | 8,056 |
2021-09-15 | $27.06 | $27.06 | $26.15 | $26.15 | $26.15 | 10,262 |
2021-09-14 | $26.57 | $27.12 | $26.57 | $27.06 | $27.06 | 11,593 |
2021-09-13 | $25.99 | $26.60 | $25.99 | $26.20 | $26.20 | 5,966 |
2021-09-10 | $25.53 | $26.68 | $25.49 | $26.67 | $26.67 | 19,421 |
2021-09-09 | $25.86 | $26.06 | $25.44 | $25.92 | $25.92 | 22,553 |
2021-09-08 | $25.70 | $25.86 | $25.54 | $25.80 | $25.80 | 19,455 |
2021-09-07 | $24.69 | $25.54 | $24.69 | $25.53 | $25.53 | 8,182 |
2021-09-03 | $24.58 | $24.79 | $24.58 | $24.65 | $24.65 | 6,832 |
2021-09-02 | $24.56 | $24.56 | $24.34 | $24.34 | $24.34 | 19,194 |
2021-09-01 | $24.87 | $25.11 | $24.43 | $24.71 | $24.71 | 2,752 |
2021-08-31 | $24.62 | $25.13 | $24.62 | $24.85 | $24.85 | 5,611 |
2021-08-30 | $24.42 | $24.86 | $24.34 | $24.68 | $24.68 | 32,438 |
2021-08-27 | $25.92 | $25.92 | $24.43 | $24.50 | $24.50 | 34,463 |
2021-08-26 | $25.54 | $26.03 | $25.32 | $25.99 | $25.99 | 10,672 |
2021-08-25 | $25.44 | $25.44 | $24.96 | $25.27 | $25.27 | 6,503 |
2021-08-24 | $26.31 | $26.31 | $25.63 | $25.77 | $25.77 | 5,226 |
2021-08-23 | $26.67 | $26.80 | $26.40 | $26.52 | $26.52 | 7,316 |
2021-08-20 | $28.22 | $28.22 | $27.21 | $27.27 | $27.27 | 11,415 |
2021-08-19 | $28.42 | $28.60 | $27.75 | $28.31 | $28.31 | 56,289 |
2021-08-18 | $27.01 | $27.58 | $26.51 | $27.57 | $27.57 | 24,609 |
2021-08-17 | $26.56 | $27.56 | $26.47 | $26.79 | $26.79 | 21,055 |
2021-08-16 | $26.05 | $26.49 | $25.78 | $25.90 | $25.90 | 9,680 |
2021-08-13 | $25.50 | $25.83 | $25.50 | $25.71 | $25.71 | 3,078 |
2021-08-12 | $25.39 | $25.80 | $25.39 | $25.54 | $25.54 | 7,216 |
2021-08-11 | $26.04 | $26.19 | $25.43 | $25.44 | $25.44 | 8,190 |
2021-08-10 | $26.23 | $26.29 | $25.83 | $26.10 | $26.10 | 3,789 |
2021-08-09 | $26.54 | $26.77 | $26.09 | $26.41 | $26.41 | 23,771 |
2021-08-06 | $26.01 | $26.26 | $25.69 | $26.19 | $26.19 | 5,149 |
2021-08-05 | $26.69 | $26.81 | $26.40 | $26.48 | $26.48 | 11,429 |
2021-08-04 | $26.95 | $27.26 | $26.50 | $27.26 | $27.26 | 5,566 |
2021-08-03 | $26.74 | $27.52 | $26.49 | $26.51 | $26.51 | 6,329 |
2021-08-02 | $26.21 | $26.97 | $25.44 | $26.97 | $26.97 | 11,470 |
2021-07-30 | $26.88 | $26.88 | $26.02 | $26.66 | $26.66 | 11,969 |
2021-07-29 | $26.77 | $26.79 | $26.06 | $26.53 | $26.53 | 10,164 |
2021-07-28 | $27.68 | $28.42 | $26.95 | $27.34 | $27.34 | 9,760 |
2021-07-27 | $28.24 | $28.49 | $27.86 | $28.01 | $28.01 | 10,793 |
2021-07-26 | $27.54 | $27.63 | $27.23 | $27.53 | $27.53 | 2,753 |
2021-07-23 | $27.93 | $28.39 | $27.60 | $27.60 | $27.60 | 9,227 |
2021-07-22 | $27.75 | $28.52 | $27.75 | $28.34 | $28.34 | 3,390 |
2021-07-21 | $27.90 | $27.90 | $27.21 | $27.60 | $27.60 | 6,570 |
2021-07-20 | $30.98 | $31.15 | $28.13 | $28.65 | $28.65 | 11,204 |
2021-07-19 | $31.23 | $31.83 | $30.59 | $31.24 | $31.24 | 16,971 |
2021-07-16 | $28.07 | $29.76 | $27.95 | $29.71 | $29.71 | 13,023 |
2021-07-15 | $28.79 | $29.09 | $28.42 | $28.70 | $28.70 | 16,410 |
2021-07-14 | $27.57 | $28.50 | $27.34 | $28.37 | $28.37 | 6,035 |
2021-07-13 | $27.09 | $27.91 | $27.09 | $27.91 | $27.91 | 5,472 |
2021-07-12 | $27.22 | $27.37 | $26.64 | $26.74 | $26.74 | 5,765 |
2021-07-09 | $27.80 | $27.80 | $26.87 | $26.92 | $26.92 | 8,935 |
2021-07-08 | $29.22 | $29.74 | $28.09 | $28.77 | $28.77 | 23,358 |
2021-07-07 | $27.97 | $28.16 | $27.70 | $27.70 | $27.70 | 778 |
2021-07-06 | $26.87 | $28.41 | $26.87 | $27.87 | $27.87 | 12,033 |
2021-07-02 | $26.94 | $27.17 | $26.89 | $26.92 | $26.92 | 3,869 |
2021-07-01 | $26.95 | $26.99 | $26.55 | $26.69 | $26.69 | 12,244 |
2021-06-30 | $27.52 | $27.63 | $27.34 | $27.34 | $27.34 | 6,257 |
2021-06-29 | $27.10 | $27.56 | $26.90 | $27.44 | $27.44 | 4,853 |
2021-06-28 | $26.37 | $27.63 | $26.37 | $27.31 | $27.31 | 8,774 |
2021-06-25 | $26.95 | $27.00 | $26.49 | $26.49 | $26.49 | 5,896 |
2021-06-24 | $27.84 | $27.90 | $27.22 | $27.28 | $27.28 | 2,797 |
2021-06-23 | $28.09 | $28.11 | $27.67 | $28.02 | $28.02 | 9,392 |
2021-06-22 | $28.80 | $28.83 | $28.00 | $28.12 | $28.12 | 4,990 |
2021-06-21 | $29.61 | $29.66 | $28.13 | $28.25 | $28.25 | 15,740 |
2021-06-18 | $29.74 | $30.35 | $29.63 | $30.35 | $30.35 | 17,292 |
2021-06-17 | $27.55 | $29.19 | $27.55 | $28.68 | $28.68 | 12,062 |
2021-06-16 | $26.92 | $27.61 | $26.85 | $27.35 | $27.35 | 6,780 |
2021-06-15 | $26.75 | $27.33 | $26.62 | $26.84 | $26.84 | 5,524 |
2021-06-14 | $25.98 | $26.90 | $25.98 | $26.77 | $26.77 | 4,197 |
2021-06-11 | $26.38 | $26.48 | $26.11 | $26.11 | $26.11 | 4,554 |
2021-06-10 | $26.38 | $26.73 | $26.33 | $26.68 | $26.68 | 3,086 |
2021-06-09 | $26.24 | $26.65 | $26.24 | $26.65 | $26.65 | 2,664 |
2021-06-08 | $26.87 | $26.89 | $26.10 | $26.13 | $26.13 | 9,526 |
2021-06-07 | $26.75 | $27.05 | $26.75 | $26.88 | $26.88 | 2,514 |
2021-06-04 | $26.82 | $27.25 | $26.77 | $26.77 | $26.77 | 5,188 |
2021-06-03 | $27.32 | $27.75 | $27.11 | $27.20 | $27.20 | 36,749 |
2021-06-02 | $26.80 | $26.91 | $26.61 | $26.85 | $26.85 | 7,632 |
2021-06-01 | $26.50 | $26.51 | $26.36 | $26.37 | $26.37 | 10,216 |
2021-05-28 | $26.92 | $27.16 | $26.80 | $26.85 | $26.85 | 1,798 |
2021-05-27 | $26.99 | $27.05 | $26.73 | $26.89 | $26.89 | 6,016 |
2021-05-26 | $28.03 | $28.03 | $27.46 | $27.46 | $27.46 | 4,009 |
2021-05-25 | $27.18 | $28.27 | $27.04 | $28.27 | $28.27 | 5,376 |
2021-05-24 | $6.91 | $7.00 | $6.85 | $6.91 | $27.63 | 4,651 |
2021-05-21 | $6.93 | $7.06 | $6.84 | $7.01 | $28.04 | 5,816 |
2021-05-20 | $7.09 | $7.21 | $7.02 | $7.07 | $28.28 | 4,739 |
2021-05-19 | $7.32 | $7.48 | $7.14 | $7.14 | $28.56 | 15,235 |
2021-05-18 | $6.87 | $6.99 | $6.77 | $6.99 | $27.97 | 3,031 |
2021-05-17 | $6.83 | $7.01 | $6.80 | $6.80 | $27.20 | 2,059 |
2021-05-14 | $6.96 | $7.02 | $6.74 | $6.78 | $27.12 | 11,134 |
2021-05-13 | $7.51 | $7.51 | $7.05 | $7.14 | $28.56 | 12,757 |
2021-05-12 | $7.00 | $7.58 | $6.99 | $7.57 | $30.28 | 19,573 |
2021-05-11 | $7.06 | $7.11 | $6.83 | $6.91 | $27.64 | 15,089 |
2021-05-10 | $6.51 | $6.73 | $6.44 | $6.73 | $26.92 | 9,643 |
2021-05-07 | $6.75 | $6.80 | $6.51 | $6.51 | $26.02 | 22,764 |
2021-05-06 | $6.80 | $7.01 | $6.74 | $6.74 | $26.96 | 2,780 |
2021-05-05 | $6.68 | $6.85 | $6.68 | $6.83 | $27.32 | 1,425 |
2021-05-04 | $6.87 | $7.00 | $6.80 | $6.81 | $27.24 | 3,759 |
2021-05-03 | $6.66 | $6.79 | $6.66 | $6.72 | $26.88 | 2,490 |
2021-04-30 | $6.73 | $6.86 | $6.69 | $6.85 | $27.40 | 4,384 |
2021-04-29 | $6.45 | $6.73 | $6.45 | $6.59 | $26.38 | 3,698 |
2021-04-28 | $6.62 | $6.62 | $6.55 | $6.59 | $26.36 | 1,878 |
2021-04-27 | $6.62 | $6.67 | $6.57 | $6.58 | $26.32 | 5,967 |
2021-04-26 | $6.60 | $6.65 | $6.56 | $6.62 | $26.48 | 6,604 |
2021-04-23 | $6.93 | $6.94 | $6.64 | $6.71 | $26.84 | 9,486 |
2021-04-22 | $6.96 | $7.10 | $6.83 | $7.07 | $28.28 | 6,078 |
2021-04-21 | $7.34 | $7.40 | $6.97 | $6.97 | $27.88 | 2,884 |
2021-04-20 | $7.07 | $7.47 | $7.07 | $7.35 | $29.40 | 8,362 |
2021-04-19 | $6.94 | $7.15 | $6.94 | $7.08 | $28.31 | 4,504 |
2021-04-16 | $7.04 | $7.05 | $6.88 | $6.93 | $27.72 | 9,366 |
2021-04-15 | $7.08 | $7.28 | $7.08 | $7.09 | $28.36 | 3,157 |
2021-04-14 | $7.32 | $7.32 | $7.09 | $7.27 | $29.08 | 4,696 |
2021-04-13 | $7.40 | $7.49 | $7.33 | $7.37 | $29.48 | 5,228 |
2021-04-12 | $7.35 | $7.43 | $7.25 | $7.27 | $29.08 | 3,595 |
2021-04-09 | $7.45 | $7.51 | $7.34 | $7.35 | $29.40 | 2,598 |
2021-04-08 | $7.50 | $7.64 | $7.46 | $7.47 | $29.88 | 2,862 |
2021-04-07 | $7.39 | $7.59 | $7.39 | $7.55 | $30.20 | 4,277 |
2021-04-06 | $7.39 | $7.41 | $7.24 | $7.40 | $29.60 | 23,469 |
2021-04-05 | $7.36 | $7.48 | $7.32 | $7.40 | $29.60 | 14,493 |
2021-04-01 | $7.76 | $7.77 | $7.56 | $7.57 | $30.28 | 4,786 |
2021-03-31 | $7.75 | $7.89 | $7.68 | $7.87 | $31.48 | 6,234 |
2021-03-30 | $8.18 | $8.22 | $7.89 | $7.89 | $31.56 | 7,075 |
2021-03-29 | $7.93 | $8.25 | $7.69 | $8.21 | $32.84 | 7,761 |
2021-03-26 | $8.14 | $8.23 | $7.78 | $7.78 | $31.12 | 4,920 |
2021-03-25 | $9.12 | $9.25 | $8.28 | $8.36 | $33.44 | 12,449 |
2021-03-24 | $8.50 | $8.92 | $8.35 | $8.92 | $35.68 | 10,682 |
2021-03-23 | $8.26 | $8.85 | $8.22 | $8.76 | $35.04 | 16,055 |
2021-03-22 | $7.94 | $8.20 | $7.94 | $8.12 | $32.48 | 2,156 |
2021-03-19 | $8.03 | $8.19 | $7.80 | $8.02 | $32.08 | 10,328 |
2021-03-18 | $7.60 | $8.04 | $7.44 | $7.99 | $31.96 | 10,497 |
2021-03-17 | $7.80 | $7.92 | $7.54 | $7.55 | $30.20 | 32,064 |
2021-03-16 | $7.52 | $7.76 | $7.52 | $7.70 | $30.80 | 7,129 |
2021-03-15 | $7.70 | $7.70 | $7.41 | $7.41 | $29.64 | 10,176 |
2021-03-12 | $8.06 | $8.06 | $7.74 | $7.75 | $31.00 | 14,222 |
2021-03-11 | $8.11 | $8.20 | $7.92 | $7.97 | $31.88 | 30,683 |
2021-03-10 | $8.50 | $8.55 | $8.25 | $8.34 | $33.36 | 13,219 |
2021-03-09 | $8.55 | $8.77 | $8.47 | $8.69 | $34.76 | 15,065 |
2021-03-08 | $8.90 | $9.00 | $8.53 | $8.88 | $35.52 | 12,195 |
2021-03-05 | $9.45 | $10.38 | $9.08 | $9.09 | $36.36 | 19,876 |
2021-03-04 | $9.25 | $10.21 | $9.11 | $9.82 | $39.28 | 19,059 |
2021-03-03 | $8.95 | $9.22 | $8.77 | $9.22 | $36.88 | 10,549 |
2021-03-02 | $8.63 | $9.01 | $8.60 | $8.98 | $35.92 | 8,163 |
2021-03-01 | $8.86 | $8.86 | $8.52 | $8.62 | $34.48 | 14,655 |
2021-02-26 | $9.28 | $9.65 | $9.08 | $9.39 | $37.56 | 18,899 |
2021-02-25 | $8.61 | $9.43 | $8.59 | $9.36 | $37.44 | 21,605 |
2021-02-24 | $9.00 | $9.04 | $8.55 | $8.57 | $34.28 | 11,558 |
2021-02-23 | $9.34 | $9.80 | $9.02 | $9.07 | $36.28 | 6,925 |
2021-02-22 | $9.25 | $9.25 | $8.90 | $9.15 | $36.60 | 9,421 |
2021-02-19 | $9.26 | $9.32 | $9.00 | $9.05 | $36.20 | 5,853 |
2021-02-18 | $9.37 | $9.60 | $9.34 | $9.48 | $37.92 | 8,095 |
2021-02-17 | $9.17 | $9.42 | $9.14 | $9.16 | $36.64 | 6,252 |
2021-02-16 | $8.85 | $9.09 | $8.84 | $9.02 | $36.09 | 1,828 |
2021-02-12 | $9.13 | $9.13 | $8.96 | $8.98 | $35.92 | 6,811 |
2021-02-11 | $9.14 | $9.39 | $9.00 | $9.07 | $36.28 | 6,860 |
2021-02-10 | $9.14 | $9.41 | $9.02 | $9.25 | $37.00 | 5,985 |
2021-02-09 | $9.31 | $9.39 | $9.13 | $9.21 | $36.84 | 5,260 |
2021-02-08 | $9.60 | $9.63 | $9.31 | $9.31 | $37.22 | 10,790 |
2021-02-05 | $9.83 | $9.98 | $9.75 | $9.76 | $39.04 | 12,010 |
2021-02-04 | $10.41 | $10.41 | $10.05 | $10.08 | $40.32 | 5,137 |
2021-02-03 | $10.50 | $10.67 | $10.47 | $10.51 | $42.04 | 2,087 |
2021-02-02 | $10.63 | $10.80 | $10.48 | $10.52 | $42.08 | 3,604 |
2021-02-01 | $11.31 | $11.52 | $10.89 | $10.93 | $43.72 | 9,430 |
2021-01-29 | $11.09 | $11.76 | $10.98 | $11.65 | $46.60 | 9,443 |
2021-01-28 | $11.09 | $11.13 | $10.80 | $11.01 | $44.04 | 8,468 |
2021-01-27 | $11.02 | $11.42 | $10.85 | $11.28 | $45.12 | 13,491 |
2021-01-26 | $10.02 | $10.51 | $10.02 | $10.50 | $42.00 | 5,772 |
2021-01-25 | $10.13 | $10.40 | $9.84 | $10.21 | $40.84 | 6,698 |
2021-01-22 | $10.36 | $10.46 | $10.07 | $10.09 | $40.36 | 2,253 |
2021-01-21 | $9.97 | $10.21 | $9.97 | $10.20 | $40.80 | 9,423 |
2021-01-20 | $5.10 | $5.10 | $5.00 | $5.00 | $40.00 | 17,031 |
2021-01-19 | $5.13 | $5.21 | $5.13 | $5.16 | $41.28 | 2,356 |
2021-01-15 | $5.32 | $5.44 | $5.25 | $5.29 | $42.32 | 14,241 |
2021-01-14 | $5.22 | $5.22 | $5.05 | $5.15 | $41.20 | 7,737 |
2021-01-13 | $5.15 | $5.30 | $5.15 | $5.29 | $42.32 | 9,857 |
2021-01-12 | $5.31 | $5.31 | $5.14 | $5.14 | $41.12 | 6,155 |
2021-01-11 | $5.54 | $5.54 | $5.28 | $5.33 | $42.64 | 8,127 |
2021-01-08 | $5.28 | $5.54 | $5.24 | $5.37 | $42.96 | 4,581 |
2021-01-07 | $5.43 | $5.43 | $5.32 | $5.33 | $42.64 | 9,026 |
2021-01-06 | $6.15 | $6.15 | $5.40 | $5.52 | $44.16 | 17,660 |
2021-01-05 | $6.58 | $6.58 | $6.18 | $6.25 | $50.00 | 5,767 |
2021-01-04 | $6.16 | $6.70 | $6.15 | $6.55 | $52.40 | 17,629 |
2020-12-31 | $6.25 | $6.39 | $6.17 | $6.24 | $49.92 | 6,931 |
2020-12-30 | $6.40 | $6.40 | $6.18 | $6.28 | $50.24 | 7,382 |
2020-12-29 | $6.16 | $6.53 | $6.16 | $6.46 | $51.66 | 4,933 |
2020-12-28 | $6.04 | $6.25 | $6.04 | $6.25 | $50.00 | 5,666 |
2020-12-24 | $6.19 | $6.29 | $6.19 | $6.21 | $49.68 | 5,736 |
2020-12-23 | $6.27 | $6.29 | $6.17 | $6.21 | $49.68 | 3,576 |
2020-12-22 | $6.48 | $6.49 | $6.35 | $6.38 | $51.04 | 3,611 |
2020-12-21 | $6.71 | $6.82 | $6.48 | $6.49 | $51.92 | 9,211 |
2020-12-18 | $6.27 | $6.49 | $6.27 | $6.44 | $51.52 | 4,824 |
2020-12-17 | $6.43 | $6.46 | $6.34 | $6.35 | $50.80 | 33,758 |
2020-12-16 | $6.43 | $6.60 | $6.42 | $6.51 | $52.08 | 23,661 |
2020-12-15 | $6.79 | $6.82 | $6.45 | $6.45 | $51.60 | 11,502 |
2020-12-14 | $6.70 | $6.94 | $6.62 | $6.93 | $55.44 | 3,174 |
2020-12-11 | $7.01 | $7.05 | $6.76 | $6.90 | $55.20 | 4,566 |
2020-12-10 | $7.03 | $7.08 | $6.82 | $6.84 | $54.72 | 12,546 |
2020-12-09 | $6.71 | $7.00 | $6.67 | $6.89 | $55.12 | 5,796 |
2020-12-08 | $7.06 | $7.06 | $6.79 | $6.81 | $54.45 | 2,710 |
2020-12-07 | $6.93 | $6.98 | $6.89 | $6.93 | $55.44 | 1,796 |
2020-12-04 | $7.19 | $7.22 | $6.86 | $6.87 | $54.96 | 5,055 |
2020-12-03 | $7.38 | $7.38 | $7.13 | $7.27 | $58.16 | 2,271 |
2020-12-02 | $7.43 | $7.47 | $7.37 | $7.39 | $59.12 | 887 |
2020-12-01 | $7.34 | $7.42 | $7.22 | $7.34 | $58.72 | 6,661 |
2020-11-30 | $7.33 | $7.65 | $7.33 | $7.64 | $61.12 | 3,891 |
2020-11-27 | $7.25 | $7.35 | $7.23 | $7.27 | $58.17 | 2,841 |
2020-11-25 | $7.22 | $7.40 | $7.21 | $7.31 | $58.48 | 7,316 |
2020-11-24 | $7.26 | $7.35 | $7.11 | $7.17 | $57.36 | 10,199 |
2020-11-23 | $7.72 | $7.75 | $7.44 | $7.53 | $60.24 | 5,256 |
2020-11-20 | $7.96 | $8.02 | $7.85 | $7.92 | $63.36 | 3,711 |
2020-11-19 | $8.11 | $8.23 | $7.88 | $7.90 | $63.20 | 4,044 |
2020-11-18 | $7.73 | $8.09 | $7.69 | $8.08 | $64.64 | 2,886 |
2020-11-17 | $8.03 | $8.15 | $7.72 | $7.80 | $62.40 | 4,418 |
2020-11-16 | $7.94 | $8.08 | $7.84 | $7.84 | $62.72 | 10,124 |
2020-11-13 | $8.69 | $8.69 | $8.31 | $8.35 | $66.80 | 4,922 |
2020-11-12 | $8.62 | $9.08 | $8.62 | $8.93 | $71.44 | 2,569 |
2020-11-11 | $8.40 | $8.62 | $8.40 | $8.48 | $67.84 | 4,346 |
2020-11-10 | $8.64 | $8.75 | $8.40 | $8.46 | $67.68 | 2,644 |
2020-11-09 | $7.69 | $8.78 | $7.59 | $8.76 | $70.08 | 12,062 |
2020-11-06 | $9.42 | $9.64 | $9.32 | $9.57 | $76.56 | 10,503 |
2020-11-05 | $9.91 | $9.91 | $9.35 | $9.43 | $75.44 | 13,353 |
2020-11-04 | $10.67 | $10.70 | $9.93 | $10.31 | $82.48 | 6,367 |
2020-11-03 | $10.61 | $10.67 | $10.21 | $10.32 | $82.56 | 7,806 |
2020-11-02 | $11.36 | $11.49 | $11.06 | $11.07 | $88.56 | 10,250 |
2020-10-30 | $11.70 | $12.18 | $11.49 | $11.78 | $94.24 | 7,442 |
2020-10-29 | $11.93 | $12.05 | $11.36 | $11.53 | $92.24 | 5,904 |
2020-10-28 | $11.65 | $11.89 | $11.40 | $11.89 | $95.13 | 8,451 |
2020-10-27 | $10.59 | $11.02 | $10.56 | $10.99 | $87.92 | 3,828 |
2020-10-26 | $10.28 | $10.84 | $10.28 | $10.59 | $84.72 | 7,592 |
2020-10-23 | $10.00 | $10.22 | $9.87 | $9.96 | $79.68 | 4,138 |
2020-10-22 | $10.61 | $10.61 | $10.13 | $10.15 | $81.20 | 1,675 |
2020-10-21 | $10.39 | $10.70 | $10.31 | $10.67 | $85.36 | 1,535 |
2020-10-20 | $10.37 | $10.50 | $10.14 | $10.46 | $83.68 | 5,014 |
2020-10-19 | $10.19 | $10.69 | $10.02 | $10.63 | $85.04 | 12,397 |
2020-10-16 | $10.17 | $10.26 | $10.06 | $10.25 | $82.02 | 2,390 |
2020-10-15 | $10.81 | $11.01 | $10.16 | $10.18 | $81.44 | 3,093 |
2020-10-14 | $10.37 | $10.49 | $10.18 | $10.49 | $83.92 | 1,365 |
2020-10-13 | $10.31 | $10.39 | $10.22 | $10.33 | $82.64 | 4,029 |
2020-10-12 | $10.14 | $10.30 | $10.07 | $10.12 | $80.96 | 2,795 |
2020-10-09 | $10.19 | $10.43 | $10.08 | $10.31 | $82.48 | 4,359 |
2020-10-08 | $10.46 | $10.63 | $10.39 | $10.39 | $83.12 | 5,107 |
2020-10-07 | $10.94 | $10.97 | $10.65 | $10.71 | $85.68 | 6,166 |
2020-10-06 | $10.99 | $11.39 | $10.55 | $11.33 | $90.64 | 10,005 |
2020-10-05 | $11.66 | $11.66 | $11.16 | $11.16 | $89.28 | 5,093 |
2020-10-02 | $12.98 | $12.98 | $11.85 | $11.98 | $95.84 | 16,016 |
2020-10-01 | $12.60 | $12.75 | $12.35 | $12.36 | $98.88 | 7,933 |
2020-09-30 | $12.94 | $13.03 | $12.47 | $12.85 | $102.80 | 2,927 |
2020-09-29 | $12.91 | $13.31 | $12.82 | $13.08 | $104.64 | 6,071 |
2020-09-28 | $13.33 | $13.33 | $12.78 | $12.87 | $102.96 | 4,963 |
2020-09-25 | $14.71 | $14.74 | $13.79 | $13.87 | $110.96 | 16,656 |
2020-09-24 | $14.59 | $15.02 | $13.95 | $14.49 | $115.92 | 6,124 |
2020-09-23 | $13.57 | $14.49 | $13.21 | $14.49 | $115.92 | 3,676 |
2020-09-22 | $13.70 | $13.97 | $13.49 | $13.57 | $108.56 | 2,844 |
2020-09-21 | $13.70 | $14.27 | $13.63 | $13.87 | $110.96 | 7,347 |
2020-09-18 | $12.37 | $13.10 | $12.37 | $12.91 | $103.28 | 3,795 |
2020-09-17 | $12.75 | $12.94 | $12.39 | $12.47 | $99.76 | 2,049 |
2020-09-16 | $12.18 | $12.30 | $11.84 | $12.26 | $98.08 | 1,966 |
2020-09-15 | $12.13 | $12.45 | $12.07 | $12.38 | $99.04 | 2,307 |
2020-09-14 | $12.79 | $12.79 | $12.36 | $12.42 | $99.36 | 3,234 |
2020-09-11 | $12.90 | $13.49 | $12.89 | $13.20 | $105.60 | 2,897 |
2020-09-10 | $12.56 | $13.15 | $12.30 | $13.11 | $104.88 | 3,641 |
2020-09-09 | $12.85 | $13.04 | $12.52 | $12.69 | $101.52 | 2,428 |
2020-09-08 | $12.84 | $13.32 | $12.72 | $13.22 | $105.76 | 10,082 |
2020-09-04 | $11.88 | $13.12 | $11.88 | $12.43 | $99.44 | 16,668 |
2020-09-03 | $11.30 | $12.36 | $11.30 | $12.23 | $97.84 | 14,888 |
2020-09-02 | $11.51 | $11.74 | $11.15 | $11.21 | $89.68 | 3,269 |
2020-09-01 | $11.98 | $12.04 | $11.68 | $11.68 | $93.44 | 3,160 |
2020-08-31 | $11.57 | $11.96 | $11.57 | $11.95 | $95.60 | 2,239 |
2020-08-28 | $11.59 | $11.83 | $11.59 | $11.60 | $92.80 | 4,505 |
2020-08-27 | $11.79 | $11.95 | $11.66 | $11.78 | $94.24 | 5,290 |
2020-08-26 | $11.84 | $12.00 | $11.84 | $11.95 | $95.60 | 2,103 |
2020-08-25 | $11.60 | $12.06 | $11.60 | $11.81 | $94.48 | 3,277 |
2020-08-24 | $12.06 | $12.20 | $11.75 | $11.77 | $94.16 | 2,859 |
2020-08-21 | $12.37 | $12.48 | $12.19 | $12.32 | $98.56 | 3,364 |
2020-08-20 | $12.32 | $12.32 | $12.03 | $12.18 | $97.44 | 1,460 |
2020-08-19 | $11.78 | $11.99 | $11.69 | $11.97 | $95.76 | 6,707 |
2020-08-18 | $11.52 | $11.86 | $11.52 | $11.85 | $94.80 | 4,492 |
2020-08-17 | $11.58 | $11.58 | $11.41 | $11.54 | $92.28 | 4,716 |
2020-08-14 | $11.70 | $11.70 | $11.44 | $11.61 | $92.88 | 1,448 |
2020-08-13 | $11.61 | $11.66 | $11.36 | $11.54 | $92.32 | 3,775 |
2020-08-12 | $11.35 | $11.61 | $11.32 | $11.45 | $91.60 | 2,335 |
2020-08-11 | $11.33 | $11.74 | $11.14 | $11.71 | $93.68 | 10,691 |
2020-08-10 | $11.75 | $11.75 | $11.49 | $11.67 | $93.36 | 8,345 |
2020-08-07 | $12.41 | $12.41 | $11.84 | $11.84 | $94.72 | 4,954 |
2020-08-06 | $12.27 | $12.41 | $12.15 | $12.28 | $98.24 | 7,883 |
2020-08-05 | $12.43 | $12.50 | $12.16 | $12.19 | $97.52 | 7,028 |
2020-08-04 | $12.98 | $13.08 | $12.71 | $12.71 | $101.68 | 4,047 |
2020-08-03 | $13.09 | $13.32 | $12.85 | $12.93 | $103.44 | 12,251 |
2020-07-31 | $13.14 | $13.93 | $13.14 | $13.37 | $106.96 | 6,097 |
2020-07-30 | $13.41 | $13.66 | $13.06 | $13.11 | $104.88 | 14,629 |
2020-07-29 | $13.46 | $13.49 | $12.77 | $12.85 | $102.80 | 7,467 |
2020-07-28 | $13.54 | $13.78 | $13.30 | $13.78 | $110.24 | 3,211 |
2020-07-27 | $13.67 | $13.85 | $13.36 | $13.36 | $106.84 | 2,557 |
2020-07-24 | $13.61 | $13.80 | $13.44 | $13.74 | $109.92 | 3,907 |
2020-07-23 | $13.53 | $13.72 | $12.93 | $13.42 | $107.36 | 5,137 |
2020-07-22 | $13.92 | $13.94 | $13.45 | $13.47 | $107.76 | 4,441 |
2020-07-21 | $13.96 | $13.96 | $13.51 | $13.80 | $110.40 | 5,933 |
2020-07-20 | $14.17 | $14.43 | $14.11 | $14.33 | $114.64 | 3,241 |
2020-07-17 | $14.13 | $14.24 | $13.95 | $14.05 | $112.40 | 5,797 |
2020-07-16 | $14.30 | $14.52 | $14.07 | $14.24 | $113.92 | 6,401 |
2020-07-15 | $14.53 | $14.70 | $13.96 | $14.08 | $112.64 | 12,620 |
2020-07-14 | $16.38 | $16.51 | $15.47 | $15.50 | $124.00 | 6,115 |
2020-07-13 | $15.45 | $16.28 | $14.88 | $16.28 | $130.24 | 8,895 |
2020-07-10 | $16.50 | $16.64 | $15.77 | $15.80 | $126.40 | 21,516 |
2020-07-09 | $15.77 | $17.00 | $15.77 | $16.44 | $131.52 | 16,752 |
2020-07-08 | $16.11 | $16.19 | $15.56 | $15.78 | $126.24 | 4,897 |
2020-07-07 | $15.56 | $16.11 | $15.39 | $16.11 | $128.88 | 3,400 |
2020-07-06 | $14.80 | $15.39 | $14.64 | $15.22 | $121.76 | 15,163 |
2020-07-02 | $15.07 | $15.82 | $14.81 | $15.73 | $125.84 | 21,630 |
2020-07-01 | $15.52 | $16.02 | $15.35 | $15.96 | $127.68 | 3,427 |
2020-06-30 | $16.45 | $16.45 | $15.51 | $15.65 | $125.20 | 9,532 |
2020-06-29 | $17.05 | $17.49 | $16.20 | $16.27 | $130.16 | 10,375 |
2020-06-26 | $16.76 | $17.61 | $16.69 | $17.54 | $140.32 | 14,213 |
2020-06-25 | $17.51 | $17.89 | $16.57 | $16.58 | $132.64 | 12,026 |
2020-06-24 | $16.11 | $17.71 | $16.10 | $17.26 | $138.08 | 18,805 |
2020-06-23 | $14.98 | $15.69 | $14.97 | $15.66 | $125.28 | 11,699 |
2020-06-22 | $16.05 | $16.61 | $15.64 | $15.72 | $125.76 | 4,117 |
2020-06-19 | $14.90 | $16.20 | $14.88 | $15.85 | $126.80 | 5,885 |
2020-06-18 | $15.99 | $16.07 | $15.22 | $15.62 | $124.96 | 6,595 |
2020-06-17 | $14.82 | $15.59 | $14.82 | $15.51 | $124.08 | 13,362 |
2020-06-16 | $14.02 | $15.70 | $14.02 | $14.90 | $119.20 | 42,216 |
2020-06-15 | $18.23 | $18.41 | $15.58 | $15.90 | $127.20 | 22,090 |
2020-06-12 | $15.81 | $18.11 | $15.60 | $16.65 | $133.20 | 28,514 |
2020-06-11 | $16.33 | $17.85 | $16.23 | $17.76 | $142.08 | 56,614 |
2020-06-10 | $14.05 | $14.71 | $13.98 | $14.58 | $116.64 | 10,141 |
2020-06-09 | $13.29 | $13.79 | $13.29 | $13.59 | $108.72 | 15,414 |
2020-06-08 | $13.17 | $13.17 | $12.80 | $12.83 | $102.64 | 6,778 |
2020-06-05 | $12.88 | $13.60 | $12.83 | $13.51 | $108.08 | 19,229 |
2020-06-04 | $15.24 | $15.47 | $14.80 | $15.00 | $120.00 | 7,800 |
2020-06-03 | $15.67 | $15.67 | $14.81 | $15.00 | $120.00 | 10,014 |
2020-06-02 | $16.43 | $16.72 | $16.24 | $16.36 | $130.88 | 12,724 |
2020-06-01 | $17.28 | $17.45 | $16.51 | $16.83 | $134.64 | 6,168 |
2020-05-29 | $17.59 | $18.00 | $17.23 | $17.46 | $139.68 | 10,604 |
2020-05-28 | $16.07 | $17.34 | $16.07 | $17.13 | $137.04 | 10,557 |
2020-05-27 | $16.80 | $18.00 | $16.42 | $16.42 | $131.36 | 13,324 |
2020-05-26 | $17.91 | $18.02 | $17.44 | $17.96 | $143.68 | 19,133 |
2020-05-22 | $19.97 | $20.55 | $19.85 | $19.93 | $159.44 | 11,222 |
2020-05-21 | $20.14 | $20.56 | $19.73 | $19.95 | $159.60 | 7,047 |
2020-05-20 | $20.62 | $20.62 | $19.80 | $20.22 | $161.76 | 7,329 |
2020-05-19 | $21.01 | $21.63 | $20.26 | $21.62 | $172.96 | 10,089 |
2020-05-18 | $22.21 | $22.39 | $20.41 | $20.82 | $166.56 | 21,685 |
2020-05-15 | $26.55 | $27.27 | $25.12 | $25.41 | $203.28 | 10,643 |
2020-05-14 | $28.77 | $30.00 | $25.92 | $25.92 | $207.36 | 25,816 |
2020-05-13 | $25.13 | $27.66 | $25.02 | $26.89 | $215.12 | 29,416 |
2020-05-12 | $21.80 | $24.38 | $21.69 | $24.38 | $195.04 | 9,892 |
2020-05-11 | $22.60 | $22.94 | $21.61 | $21.98 | $175.84 | 11,859 |
2020-05-08 | $22.80 | $23.15 | $21.53 | $21.61 | $172.88 | 15,656 |
2020-05-07 | $24.35 | $24.35 | $23.46 | $24.21 | $193.68 | 11,997 |
2020-05-06 | $24.42 | $25.43 | $24.19 | $25.43 | $203.44 | 4,665 |
2020-05-05 | $24.34 | $24.98 | $23.24 | $24.79 | $198.32 | 15,687 |
2020-05-04 | $26.67 | $27.21 | $25.46 | $25.62 | $204.96 | 17,758 |
2020-05-01 | $24.79 | $26.43 | $24.76 | $25.60 | $204.80 | 21,199 |
2020-04-30 | $22.88 | $23.26 | $22.33 | $23.14 | $185.12 | 8,919 |
2020-04-29 | $22.41 | $22.66 | $20.77 | $21.30 | $170.40 | 13,029 |
2020-04-28 | $23.25 | $25.02 | $22.79 | $24.36 | $194.88 | 6,254 |
2020-04-27 | $27.81 | $27.90 | $24.74 | $25.02 | $200.16 | 10,669 |
2020-04-24 | $29.50 | $30.25 | $28.23 | $28.72 | $229.76 | 7,162 |
2020-04-23 | $30.52 | $30.52 | $28.45 | $29.89 | $239.12 | 11,966 |
2020-04-22 | $30.22 | $31.28 | $30.00 | $30.92 | $247.36 | 6,154 |
2020-04-21 | $32.26 | $32.90 | $31.11 | $32.42 | $259.36 | 19,347 |
2020-04-20 | $7.47 | $7.59 | $7.13 | $7.50 | $240.00 | 10,635 |
2020-04-17 | $7.03 | $7.36 | $6.95 | $7.13 | $228.16 | 8,422 |
2020-04-16 | $7.86 | $8.37 | $7.80 | $7.95 | $254.40 | 11,842 |
2020-04-15 | $7.87 | $8.05 | $7.70 | $7.91 | $253.12 | 17,238 |
2020-04-14 | $6.99 | $7.33 | $6.79 | $7.05 | $225.60 | 12,677 |
2020-04-13 | $7.11 | $7.81 | $7.00 | $7.54 | $241.28 | 16,529 |
2020-04-09 | $7.23 | $7.28 | $6.60 | $6.96 | $222.72 | 20,736 |
2020-04-08 | $8.67 | $8.97 | $7.60 | $7.72 | $247.04 | 17,701 |
2020-04-07 | $8.33 | $9.18 | $7.73 | $9.10 | $291.20 | 21,475 |
2020-04-06 | $11.00 | $11.00 | $9.50 | $9.50 | $304.00 | 18,469 |
2020-04-03 | $11.60 | $12.80 | $11.40 | $12.43 | $397.76 | 11,389 |
2020-04-02 | $12.05 | $12.46 | $10.65 | $11.51 | $368.32 | 11,718 |
2020-04-01 | $11.89 | $12.12 | $11.15 | $11.93 | $381.76 | 14,601 |
2020-03-31 | $10.00 | $10.58 | $9.69 | $10.15 | $324.80 | 7,514 |
2020-03-30 | $10.55 | $11.21 | $9.76 | $9.79 | $313.28 | 13,309 |
2020-03-27 | $10.88 | $11.26 | $9.95 | $10.63 | $340.16 | 13,875 |
2020-03-26 | $11.43 | $11.43 | $9.67 | $9.76 | $312.32 | 11,853 |
2020-03-25 | $12.54 | $13.71 | $10.22 | $11.78 | $376.96 | 15,736 |
2020-03-24 | $16.36 | $16.83 | $13.00 | $13.04 | $417.21 | 18,800 |
2020-03-23 | $17.92 | $20.83 | $17.75 | $19.21 | $614.62 | 16,613 |
2020-03-20 | $14.91 | $17.63 | $14.11 | $17.34 | $554.79 | 5,601 |
2020-03-19 | $17.90 | $20.07 | $14.80 | $15.75 | $503.92 | 12,122 |
2020-03-18 | $16.57 | $19.22 | $15.35 | $18.01 | $576.22 | 9,395 |
2020-03-17 | $15.18 | $17.20 | $13.81 | $13.97 | $446.97 | 9,415 |
2020-03-16 | $17.62 | $18.78 | $14.02 | $17.34 | $554.79 | 9,597 |
2020-03-13 | $12.40 | $15.65 | $11.80 | $11.80 | $377.54 | 10,401 |
2020-03-12 | $15.77 | $15.77 | $13.50 | $15.64 | $500.40 | 11,397 |
2020-03-11 | $10.71 | $12.17 | $10.64 | $11.88 | $380.10 | 3,427 |
2020-03-10 | $10.10 | $11.70 | $9.88 | $9.88 | $316.11 | 3,023 |
2020-03-09 | $10.56 | $11.53 | $10.44 | $11.27 | $360.58 | 5,637 |
2020-03-06 | $9.15 | $9.32 | $8.62 | $8.76 | $280.27 | 5,512 |
2020-03-05 | $8.06 | $8.51 | $8.00 | $8.38 | $268.12 | 1,828 |
2020-03-04 | $7.99 | $8.17 | $7.50 | $7.50 | $239.96 | 1,469 |
2020-03-03 | $7.85 | $8.52 | $7.62 | $8.43 | $269.72 | 3,221 |
2020-03-02 | $8.56 | $9.05 | $7.87 | $7.88 | $252.12 | 4,359 |
2020-02-28 | $9.06 | $9.39 | $8.57 | $8.78 | $280.91 | 4,902 |
2020-02-27 | $7.95 | $8.32 | $7.50 | $8.29 | $265.24 | 6,111 |
2020-02-26 | $7.09 | $7.46 | $6.91 | $7.46 | $238.68 | 4,475 |
2020-02-25 | $6.39 | $7.16 | $6.38 | $7.13 | $228.12 | 2,754 |
2020-02-24 | $6.49 | $6.54 | $6.37 | $6.46 | $206.69 | 3,156 |
2020-02-21 | $5.84 | $5.95 | $5.84 | $5.94 | $190.05 | 251 |
2020-02-20 | $5.75 | $5.89 | $5.74 | $5.76 | $184.29 | 482 |
2020-02-19 | $5.82 | $5.83 | $5.75 | $5.82 | $186.21 | 174 |
2020-02-18 | $5.88 | $5.95 | $5.84 | $5.90 | $188.77 | 99 |
2020-02-14 | $5.82 | $5.89 | $5.81 | $5.83 | $186.53 | 778 |
2020-02-13 | $5.97 | $5.97 | $5.81 | $5.83 | $186.53 | 566 |
2020-02-12 | $5.91 | $5.94 | $5.88 | $5.88 | $188.13 | 842 |
2020-02-11 | $6.05 | $6.05 | $5.93 | $6.00 | $191.97 | 857 |
2020-02-10 | $6.30 | $6.30 | $6.15 | $6.15 | $196.77 | 1,177 |
2020-02-07 | $6.14 | $6.26 | $6.14 | $6.25 | $199.97 | 712 |
2020-02-06 | $5.93 | $6.06 | $5.93 | $6.06 | $193.89 | 503 |
2020-02-05 | $6.01 | $6.07 | $5.99 | $5.99 | $191.64 | 534 |
2020-02-04 | $6.20 | $6.22 | $6.13 | $6.20 | $198.37 | 1,383 |
2020-02-03 | $6.58 | $6.58 | $6.37 | $6.47 | $207.01 | 966 |
2020-01-31 | $6.37 | $6.71 | $6.37 | $6.67 | $213.40 | 1,618 |
2020-01-30 | $6.43 | $6.51 | $6.29 | $6.29 | $201.25 | 1,591 |
2020-01-29 | $6.26 | $6.31 | $6.26 | $6.31 | $201.89 | 756 |
2020-01-28 | $6.31 | $6.31 | $6.17 | $6.23 | $199.33 | 505 |
2020-01-27 | $6.45 | $6.48 | $6.32 | $6.42 | $205.41 | 266 |
2020-01-24 | $5.93 | $6.24 | $5.93 | $6.15 | $196.77 | 427 |
2020-01-23 | $6.03 | $6.15 | $5.95 | $5.96 | $190.69 | 1,091 |
2020-01-22 | $5.90 | $6.02 | $5.90 | $6.01 | $192.29 | 815 |
2020-01-21 | $5.95 | $6.01 | $5.94 | $6.00 | $191.97 | 421 |
2020-01-17 | $5.82 | $5.90 | $5.82 | $5.89 | $188.45 | 119 |
2020-01-16 | $5.94 | $5.94 | $5.86 | $5.87 | $187.81 | 748 |
2020-01-15 | $6.02 | $6.11 | $6.00 | $6.08 | $194.53 | 615 |
2020-01-14 | $6.10 | $6.10 | $6.03 | $6.09 | $194.85 | 447 |
2020-01-13 | $6.27 | $6.30 | $6.13 | $6.14 | $196.45 | 642 |
2020-01-10 | $6.28 | $6.31 | $6.24 | $6.29 | $201.25 | 142 |
2020-01-09 | $6.25 | $6.25 | $6.22 | $6.22 | $199.01 | 254 |
2020-01-08 | $6.31 | $6.31 | $6.21 | $6.28 | $200.93 | 1,011 |
2020-01-07 | $6.26 | $6.31 | $6.26 | $6.31 | $201.89 | 192 |
2020-01-06 | $6.40 | $6.40 | $6.25 | $6.27 | $200.61 | 947 |
2020-01-03 | $6.41 | $6.41 | $6.23 | $6.24 | $199.65 | 269 |
2020-01-02 | $6.08 | $6.30 | $6.08 | $6.17 | $197.41 | 1,436 |
2019-12-31 | $6.17 | $6.18 | $6.12 | $6.17 | $197.41 | 284 |
2019-12-30 | $6.17 | $6.25 | $6.15 | $6.20 | $198.37 | 373 |
2019-12-27 | $6.11 | $6.19 | $6.11 | $6.19 | $198.05 | 203 |
2019-12-26 | $6.16 | $6.19 | $6.15 | $6.15 | $196.77 | 112 |
2019-12-24 | $6.17 | $6.20 | $6.16 | $6.18 | $197.73 | 209 |
2019-12-23 | $6.15 | $6.22 | $6.14 | $6.18 | $197.28 | 810 |
2019-12-20 | $6.24 | $6.24 | $6.16 | $6.18 | $197.28 | 180 |
2019-12-19 | $6.33 | $6.33 | $6.27 | $6.27 | $200.16 | 170 |
2019-12-18 | $6.40 | $6.40 | $6.35 | $6.35 | $202.71 | 84 |
2019-12-17 | $6.42 | $6.42 | $6.34 | $6.36 | $203.03 | 437 |
2019-12-16 | $6.41 | $6.43 | $6.34 | $6.43 | $205.26 | 376 |
2019-12-13 | $6.46 | $6.59 | $6.38 | $6.54 | $208.78 | 223 |
2019-12-12 | $6.64 | $6.64 | $6.40 | $6.43 | $205.26 | 728 |
2019-12-11 | $6.67 | $6.71 | $6.65 | $6.66 | $212.61 | 116 |
2019-12-10 | $6.68 | $6.73 | $6.66 | $6.70 | $213.88 | 26 |
2019-12-09 | $6.64 | $6.67 | $6.62 | $6.66 | $212.61 | 129 |
2019-12-06 | $6.62 | $6.62 | $6.54 | $6.59 | $210.37 | 336 |
2019-12-05 | $6.75 | $6.83 | $6.73 | $6.78 | $216.44 | 329 |
2019-12-04 | $6.89 | $6.90 | $6.71 | $6.82 | $217.71 | 192 |
2019-12-03 | $7.04 | $7.12 | $6.98 | $6.98 | $222.82 | 735 |
2019-12-02 | $6.69 | $6.86 | $6.69 | $6.86 | $218.99 | 366 |
2019-11-29 | $6.57 | $6.71 | $6.54 | $6.71 | $214.20 | 692 |
2019-11-27 | $6.58 | $6.62 | $6.51 | $6.51 | $207.82 | 244 |
2019-11-26 | $6.75 | $6.76 | $6.62 | $6.64 | $211.97 | 790 |
2019-11-25 | $6.91 | $6.91 | $6.71 | $6.73 | $214.84 | 671 |
2019-11-22 | $7.05 | $7.05 | $6.97 | $6.97 | $222.50 | 29 |
2019-11-21 | $6.94 | $7.04 | $6.93 | $7.04 | $224.74 | 354 |
2019-11-20 | $6.83 | $6.99 | $6.80 | $6.90 | $220.27 | 235 |
2019-11-19 | $6.78 | $6.84 | $6.78 | $6.81 | $217.39 | 540 |
2019-11-18 | $6.90 | $6.91 | $6.85 | $6.87 | $219.31 | 233 |
2019-11-15 | $6.81 | $6.90 | $6.81 | $6.83 | $218.03 | 278 |
2019-11-14 | $6.99 | $7.03 | $6.92 | $6.94 | $221.54 | 1,043 |
2019-11-13 | $7.04 | $7.05 | $6.95 | $6.97 | $222.50 | 2,098 |
2019-11-12 | $6.91 | $6.97 | $6.82 | $6.93 | $221.23 | 275 |
2019-11-11 | $6.96 | $6.96 | $6.86 | $6.91 | $220.59 | 60 |
2019-11-08 | $6.97 | $6.97 | $6.87 | $6.87 | $219.31 | 152 |
2019-11-07 | $6.82 | $6.95 | $6.79 | $6.92 | $220.91 | 609 |
2019-11-06 | $6.89 | $6.98 | $6.89 | $6.95 | $221.86 | 226 |
2019-11-05 | $6.83 | $6.85 | $6.75 | $6.85 | $218.67 | 326 |
2019-11-04 | $6.97 | $6.97 | $6.89 | $6.89 | $219.95 | 563 |
2019-11-01 | $7.16 | $7.17 | $7.02 | $7.02 | $224.10 | 551 |
2019-10-31 | $7.42 | $7.43 | $7.32 | $7.34 | $234.31 | 229 |
2019-10-30 | $7.20 | $7.30 | $7.18 | $7.19 | $229.53 | 555 |
2019-10-29 | $7.26 | $7.26 | $7.07 | $7.13 | $227.61 | 243 |
2019-10-28 | $7.21 | $7.21 | $7.07 | $7.17 | $228.89 | 475 |
2019-10-25 | $7.36 | $7.36 | $7.25 | $7.31 | $233.36 | 582 |
2019-10-24 | $7.36 | $7.49 | $7.36 | $7.41 | $236.55 | 202 |
2019-10-23 | $7.44 | $7.48 | $7.41 | $7.42 | $236.87 | 337 |
2019-10-22 | $7.45 | $7.45 | $7.33 | $7.44 | $237.51 | 101 |
2019-10-21 | $7.40 | $7.43 | $7.35 | $7.43 | $237.19 | 402 |
2019-10-18 | $7.61 | $7.67 | $7.54 | $7.56 | $241.34 | 238 |
2019-10-17 | $7.64 | $7.64 | $7.52 | $7.53 | $240.38 | 641 |
2019-10-16 | $7.70 | $7.77 | $7.68 | $7.73 | $246.76 | 18 |
2019-10-15 | $7.84 | $7.87 | $7.65 | $7.70 | $245.81 | 200 |
2019-10-14 | $7.84 | $7.94 | $7.84 | $7.90 | $252.19 | 351 |
2019-10-11 | $7.79 | $7.81 | $7.61 | $7.81 | $249.32 | 559 |
2019-10-10 | $8.38 | $8.38 | $8.22 | $8.22 | $262.41 | 60 |
2019-10-09 | $8.42 | $8.42 | $8.30 | $8.36 | $266.88 | 55 |
2019-10-08 | $8.34 | $8.55 | $8.31 | $8.55 | $272.94 | 157 |
2019-10-07 | $8.09 | $8.12 | $8.01 | $8.12 | $259.21 | 49 |
2019-10-04 | $8.24 | $8.28 | $7.99 | $8.00 | $255.38 | 189 |
2019-10-03 | $8.45 | $8.69 | $8.26 | $8.26 | $263.68 | 412 |
2019-10-02 | $8.26 | $8.53 | $8.26 | $8.38 | $267.51 | 286 |
2019-10-01 | $7.46 | $8.07 | $7.46 | $8.05 | $256.98 | 268 |
2019-09-30 | $7.73 | $7.73 | $7.58 | $7.62 | $243.25 | 38 |
2019-09-27 | $7.57 | $7.81 | $7.57 | $7.81 | $249.32 | 72 |
2019-09-26 | $7.58 | $7.70 | $7.58 | $7.63 | $243.57 | 81 |
2019-09-25 | $7.80 | $7.80 | $7.46 | $7.49 | $239.10 | 103 |
2019-09-24 | $7.47 | $7.83 | $7.44 | $7.78 | $247.60 | 1,296 |
2019-09-23 | $7.54 | $7.60 | $7.46 | $7.53 | $239.64 | 185 |
2019-09-20 | $7.44 | $7.62 | $7.38 | $7.58 | $241.23 | 1,327 |
2019-09-19 | $7.45 | $7.51 | $7.32 | $7.51 | $239.01 | 125 |
2019-09-18 | $7.47 | $7.62 | $7.44 | $7.46 | $237.41 | 166 |
2019-09-17 | $7.40 | $7.45 | $7.39 | $7.41 | $235.82 | 205 |
2019-09-16 | $7.33 | $7.35 | $7.30 | $7.31 | $232.64 | 278 |
2019-09-13 | $7.27 | $7.35 | $7.25 | $7.34 | $233.60 | 217 |
2019-09-12 | $7.32 | $7.46 | $7.32 | $7.35 | $233.91 | 291 |
2019-09-11 | $7.62 | $7.62 | $7.36 | $7.37 | $234.55 | 412 |
2019-09-10 | $7.95 | $7.95 | $7.68 | $7.68 | $244.42 | 128 |
2019-09-09 | $7.89 | $7.95 | $7.80 | $7.80 | $248.24 | 51 |
2019-09-06 | $7.99 | $7.99 | $7.87 | $7.99 | $254.28 | 96 |
2019-09-05 | $8.09 | $8.13 | $7.87 | $7.97 | $253.65 | 362 |
2019-09-04 | $8.47 | $8.50 | $8.40 | $8.40 | $267.33 | 84 |
2019-09-03 | $8.61 | $8.82 | $8.57 | $8.73 | $277.83 | 145 |
2019-08-30 | $8.34 | $8.53 | $8.34 | $8.41 | $267.65 | 266 |
2019-08-29 | $8.61 | $8.61 | $8.42 | $8.46 | $269.24 | 187 |
2019-08-28 | $9.19 | $9.19 | $8.82 | $8.86 | $281.97 | 83 |
2019-08-27 | $8.65 | $9.11 | $8.65 | $9.10 | $289.61 | 169 |
2019-08-26 | $8.83 | $9.02 | $8.83 | $8.87 | $282.29 | 1,742 |
2019-08-23 | $8.59 | $9.12 | $8.39 | $9.05 | $288.02 | 760 |
2019-08-22 | $8.49 | $8.49 | $8.35 | $8.38 | $266.69 | 27 |
2019-08-21 | $8.32 | $8.40 | $8.32 | $8.40 | $267.33 | 87 |
2019-08-20 | $8.35 | $8.53 | $8.35 | $8.53 | $271.47 | 286 |
2019-08-19 | $8.28 | $8.36 | $8.27 | $8.34 | $265.42 | 712 |
2019-08-16 | $8.89 | $8.89 | $8.57 | $8.57 | $272.74 | 104 |
2019-08-15 | $8.99 | $9.16 | $8.99 | $9.13 | $290.56 | 195 |
2019-08-14 | $8.79 | $9.13 | $8.79 | $9.12 | $290.24 | 517 |
2019-08-13 | $8.76 | $8.79 | $8.18 | $8.38 | $266.69 | 542 |
2019-08-12 | $8.47 | $8.72 | $8.47 | $8.69 | $276.56 | 482 |
2019-08-09 | $8.09 | $8.33 | $8.09 | $8.28 | $263.51 | 151 |
2019-08-08 | $8.38 | $8.38 | $8.02 | $8.02 | $255.24 | 179 |
2019-08-07 | $8.85 | $8.94 | $8.49 | $8.51 | $270.83 | 306 |
2019-08-06 | $8.76 | $8.86 | $8.55 | $8.55 | $272.10 | 1,189 |
2019-08-05 | $8.65 | $9.09 | $8.65 | $8.87 | $282.29 | 916 |
2019-08-02 | $8.07 | $8.34 | $8.07 | $8.18 | $260.33 | 237 |
2019-08-01 | $7.58 | $8.05 | $7.48 | $7.95 | $253.01 | 360 |
2019-07-31 | $7.43 | $7.56 | $7.31 | $7.56 | $240.60 | 97 |
2019-07-30 | $7.65 | $7.65 | $7.38 | $7.38 | $234.87 | 215 |
2019-07-29 | $7.51 | $7.53 | $7.48 | $7.50 | $238.69 | 562 |
2019-07-26 | $7.51 | $7.51 | $7.38 | $7.39 | $235.19 | 178 |
2019-07-25 | $7.40 | $7.61 | $7.40 | $7.61 | $242.19 | 53 |
2019-07-24 | $7.72 | $7.72 | $7.39 | $7.39 | $235.19 | 412 |
2019-07-23 | $7.86 | $7.92 | $7.71 | $7.71 | $245.37 | 1,958 |
2019-07-22 | $7.85 | $7.97 | $7.85 | $7.96 | $253.33 | 507 |
2019-07-19 | $7.79 | $7.95 | $7.74 | $7.95 | $253.01 | 499 |
2019-07-18 | $8.01 | $8.01 | $7.88 | $7.88 | $250.78 | 38 |
2019-07-17 | $7.80 | $7.96 | $7.80 | $7.96 | $253.33 | 117 |
2019-07-16 | $7.73 | $7.77 | $7.73 | $7.76 | $246.96 | 151 |
2019-07-15 | $7.62 | $7.78 | $7.62 | $7.76 | $246.96 | 306 |
2019-07-12 | $7.88 | $7.88 | $7.63 | $7.65 | $243.46 | 553 |
2019-07-11 | $7.87 | $7.99 | $7.87 | $7.89 | $251.10 | 109 |
2019-07-10 | $7.69 | $7.87 | $7.69 | $7.84 | $249.51 | 196 |
2019-07-09 | $7.95 | $7.95 | $7.82 | $7.82 | $248.87 | 233 |
2019-07-08 | $7.70 | $7.83 | $7.70 | $7.82 | $248.87 | 143 |
2019-07-05 | $7.76 | $7.85 | $7.60 | $7.60 | $241.87 | 608 |
2019-07-03 | $7.73 | $7.73 | $7.61 | $7.61 | $242.19 | 259 |
2019-07-02 | $7.78 | $7.85 | $7.77 | $7.85 | $249.83 | 89 |
2019-07-01 | $7.57 | $7.84 | $7.57 | $7.76 | $246.96 | 390 |
2019-06-28 | $8.10 | $8.10 | $7.81 | $7.82 | $248.87 | 564 |
2019-06-27 | $8.28 | $8.28 | $8.15 | $8.15 | $259.37 | 6 |
2019-06-26 | $8.30 | $8.44 | $8.30 | $8.44 | $268.60 | 48 |
2019-06-25 | $8.27 | $8.42 | $8.27 | $8.42 | $267.97 | 161 |
2019-06-24 | $8.07 | $8.30 | $8.07 | $8.30 | $263.14 | 11 |
2019-06-21 | $7.96 | $8.13 | $7.96 | $8.13 | $257.75 | 94 |
2019-06-20 | $7.88 | $8.02 | $7.88 | $7.95 | $252.18 | 88 |
2019-06-19 | $8.21 | $8.21 | $8.13 | $8.13 | $257.64 | 5 |
2019-06-18 | $8.25 | $8.25 | $8.07 | $8.19 | $259.66 | 234 |
2019-06-17 | $8.50 | $8.50 | $8.50 | $8.50 | $269.48 | 4 |
2019-06-14 | $8.33 | $8.49 | $8.33 | $8.47 | $268.53 | 14 |
2019-06-13 | $8.31 | $8.35 | $8.28 | $8.35 | $264.73 | 288 |
2019-06-12 | $8.46 | $8.51 | $8.46 | $8.48 | $268.85 | 233 |
2019-06-11 | $8.26 | $8.52 | $8.25 | $8.45 | $267.90 | 550 |
2019-06-10 | $8.49 | $8.49 | $8.35 | $8.48 | $268.85 | 160 |
2019-06-07 | $8.64 | $8.64 | $8.51 | $8.60 | $272.65 | 295 |
2019-06-06 | $8.82 | $8.92 | $8.75 | $8.75 | $277.41 | 242 |
2019-06-05 | $8.81 | $9.13 | $8.81 | $8.86 | $280.90 | 529 |
2019-06-04 | $9.38 | $9.42 | $8.94 | $8.94 | $283.51 | 242 |
2019-06-03 | $9.85 | $9.86 | $9.59 | $9.66 | $306.26 | 519 |
2019-05-31 | $9.92 | $10.01 | $9.76 | $9.87 | $312.92 | 628 |
2019-05-30 | $9.46 | $9.67 | $9.31 | $9.60 | $304.36 | 318 |
2019-05-29 | $9.51 | $9.68 | $9.48 | $9.51 | $301.51 | 273 |
2019-05-28 | $9.08 | $9.31 | $9.04 | $9.31 | $295.16 | 527 |
2019-05-24 | $9.05 | $9.17 | $9.05 | $9.06 | $287.24 | 19 |
2019-05-23 | $9.04 | $9.31 | $9.02 | $9.19 | $291.36 | 415 |
2019-05-22 | $8.66 | $8.76 | $8.64 | $8.76 | $277.73 | 794 |
2019-05-21 | $8.71 | $8.71 | $8.57 | $8.59 | $272.34 | 753 |
2019-05-20 | $8.94 | $8.98 | $8.77 | $8.90 | $282.17 | 45 |
2019-05-17 | $8.66 | $8.71 | $8.40 | $8.71 | $276.14 | 254 |
2019-05-16 | $8.32 | $8.45 | $8.31 | $8.44 | $267.58 | 119 |
2019-05-15 | $8.82 | $8.95 | $8.55 | $8.58 | $272.02 | 2,081 |
2019-05-14 | $8.81 | $8.84 | $8.56 | $8.65 | $274.24 | 188 |
2019-05-13 | $8.60 | $9.05 | $8.60 | $8.91 | $282.48 | 2,572 |
2019-05-10 | $8.32 | $8.60 | $8.23 | $8.23 | $260.92 | 73 |
2019-05-09 | $8.45 | $8.58 | $8.26 | $8.26 | $261.88 | 485 |
2019-05-08 | $8.16 | $8.21 | $8.07 | $8.21 | $260.29 | 349 |
2019-05-07 | $7.99 | $8.21 | $7.99 | $8.13 | $257.75 | 245 |
2019-05-06 | $8.00 | $8.00 | $7.68 | $7.68 | $243.49 | 131 |
2019-05-03 | $7.83 | $7.83 | $7.63 | $7.63 | $241.90 | 153 |
2019-05-02 | $8.03 | $8.18 | $7.93 | $7.99 | $253.32 | 130 |
2019-05-01 | $7.84 | $8.01 | $7.84 | $8.01 | $253.95 | 67 |
2019-04-30 | $7.87 | $7.88 | $7.75 | $7.75 | $245.71 | 84 |
2019-04-29 | $7.70 | $7.72 | $7.67 | $7.72 | $244.76 | 179 |
2019-04-26 | $7.97 | $7.97 | $7.72 | $7.74 | $245.39 | 137 |
2019-04-25 | $7.78 | $8.03 | $7.78 | $7.95 | $252.05 | 349 |
2019-04-24 | $7.70 | $7.71 | $7.64 | $7.68 | $243.49 | 225 |
2019-04-23 | $7.96 | $7.96 | $7.74 | $7.77 | $246.34 | 51 |
2019-04-22 | $8.12 | $8.12 | $8.07 | $8.07 | $255.85 | 3 |
2019-04-18 | $8.03 | $8.12 | $7.97 | $7.98 | $253.00 | 187 |
2019-04-17 | $7.90 | $8.05 | $7.90 | $8.03 | $254.58 | 152 |
2019-04-16 | $7.85 | $7.88 | $7.85 | $7.86 | $249.35 | 41 |
2019-04-15 | $7.85 | $7.88 | $7.85 | $7.88 | $249.83 | 21 |
2019-04-12 | $7.90 | $7.95 | $7.82 | $7.84 | $248.56 | 202 |
2019-04-11 | $8.01 | $8.08 | $8.01 | $8.02 | $254.27 | 126 |
2019-04-10 | $8.24 | $8.24 | $8.09 | $8.09 | $256.49 | 32 |
2019-04-09 | $8.18 | $8.34 | $8.18 | $8.34 | $264.41 | 115 |
2019-04-08 | $8.12 | $8.16 | $8.05 | $8.05 | $255.22 | 43 |
2019-04-05 | $8.16 | $8.16 | $8.06 | $8.06 | $255.53 | 170 |
2019-04-04 | $8.24 | $8.31 | $8.23 | $8.24 | $261.24 | 108 |
2019-04-03 | $8.25 | $8.34 | $8.25 | $8.34 | $264.41 | 103 |
2019-04-02 | $8.50 | $8.50 | $8.46 | $8.47 | $268.53 | 17 |
2019-04-01 | $8.55 | $8.62 | $8.37 | $8.37 | $265.36 | 688 |
2019-03-29 | $8.69 | $8.74 | $8.65 | $8.74 | $277.09 | 61 |
2019-03-28 | $9.02 | $9.07 | $8.81 | $8.81 | $279.31 | 120 |
2019-03-27 | $9.05 | $9.15 | $8.99 | $9.05 | $286.92 | 96 |
2019-03-26 | $9.11 | $9.22 | $9.01 | $9.05 | $286.92 | 431 |
2019-03-25 | $9.41 | $9.50 | $9.23 | $9.30 | $294.85 | 378 |
2019-03-22 | $8.80 | $9.34 | $8.80 | $9.34 | $296.12 | 195 |
2019-03-21 | $8.74 | $8.74 | $8.56 | $8.63 | $273.61 | 118 |
2019-03-20 | $8.92 | $8.97 | $8.77 | $8.97 | $284.39 | 48 |
2019-03-19 | $8.62 | $8.85 | $8.62 | $8.79 | $278.06 | 87 |
2019-03-18 | $8.62 | $8.74 | $8.60 | $8.65 | $273.51 | 144 |
2019-03-15 | $8.73 | $8.87 | $8.69 | $8.83 | $279.20 | 140 |
2019-03-14 | $8.80 | $8.97 | $8.80 | $8.88 | $280.78 | 326 |
2019-03-13 | $8.82 | $8.86 | $8.73 | $8.83 | $279.20 | 144 |
2019-03-12 | $8.97 | $9.02 | $8.91 | $8.97 | $283.63 | 151 |
2019-03-11 | $9.31 | $9.31 | $9.00 | $9.00 | $284.58 | 153 |
2019-03-08 | $9.48 | $9.49 | $9.36 | $9.36 | $295.96 | 249 |
2019-03-07 | $9.10 | $9.29 | $9.10 | $9.27 | $293.11 | 492 |
2019-03-06 | $8.82 | $9.04 | $8.82 | $9.04 | $285.84 | 212 |
2019-03-05 | $8.65 | $8.68 | $8.64 | $8.68 | $274.46 | 12 |
2019-03-04 | $8.42 | $8.74 | $8.42 | $8.60 | $271.93 | 54 |
2019-03-01 | $8.46 | $8.59 | $8.41 | $8.44 | $266.87 | 122 |
2019-02-28 | $8.63 | $8.64 | $8.56 | $8.64 | $273.19 | 53 |
2019-02-27 | $8.67 | $8.67 | $8.53 | $8.55 | $270.35 | 22 |
2019-02-26 | $8.38 | $8.56 | $8.38 | $8.56 | $270.66 | 96 |
2019-02-25 | $8.26 | $8.36 | $8.21 | $8.36 | $264.46 | 99 |
2019-02-22 | $8.50 | $8.50 | $8.35 | $8.35 | $264.05 | 69 |
2019-02-21 | $8.56 | $8.56 | $8.55 | $8.55 | $270.30 | 15 |
2019-02-20 | $8.57 | $8.57 | $8.47 | $8.47 | $267.82 | 117 |
2019-02-19 | $8.74 | $8.74 | $8.51 | $8.57 | $271.08 | 135 |
2019-02-15 | $8.75 | $8.75 | $8.62 | $8.62 | $272.56 | 189 |
2019-02-14 | $8.90 | $8.97 | $8.84 | $8.93 | $282.36 | 40 |
2019-02-13 | $8.93 | $8.97 | $8.87 | $8.92 | $282.05 | 118 |
2019-02-12 | $9.18 | $9.18 | $9.00 | $9.04 | $285.84 | 74 |
2019-02-11 | $9.41 | $9.42 | $9.33 | $9.33 | $295.01 | 90 |
2019-02-08 | $9.65 | $9.75 | $9.53 | $9.53 | $301.33 | 160 |
2019-02-07 | $9.46 | $9.68 | $9.45 | $9.50 | $300.39 | 154 |
2019-02-06 | $9.40 | $9.43 | $9.35 | $9.36 | $295.96 | 87 |
2019-02-05 | $9.45 | $9.45 | $9.31 | $9.34 | $295.33 | 147 |
2019-02-04 | $9.72 | $9.72 | $9.45 | $9.45 | $298.80 | 172 |
2019-02-01 | $9.68 | $9.79 | $9.68 | $9.70 | $306.71 | 33 |
2019-01-31 | $10.01 | $10.01 | $9.76 | $9.78 | $309.24 | 67 |
2019-01-30 | $10.23 | $10.23 | $9.81 | $9.94 | $314.30 | 350 |
2019-01-29 | $10.06 | $10.09 | $10.06 | $10.09 | $319.04 | 20 |
2019-01-28 | $10.33 | $10.33 | $10.09 | $10.13 | $320.31 | 198 |
2019-01-25 | $10.02 | $10.07 | $10.02 | $10.07 | $318.41 | 46 |
2019-01-24 | $10.47 | $10.48 | $10.39 | $10.39 | $328.53 | 29 |
2019-01-23 | $10.49 | $10.68 | $10.45 | $10.63 | $336.12 | 64 |
2019-01-22 | $10.25 | $10.66 | $10.25 | $10.56 | $333.90 | 169 |
2019-01-18 | $10.41 | $10.41 | $10.10 | $10.11 | $319.67 | 114 |
2019-01-17 | $10.99 | $10.99 | $10.53 | $10.56 | $333.90 | 53 |
2019-01-16 | $10.85 | $10.85 | $10.76 | $10.82 | $342.12 | 259 |
2019-01-15 | $11.23 | $11.23 | $11.06 | $11.06 | $349.71 | 132 |
2019-01-14 | $11.35 | $11.35 | $11.11 | $11.25 | $355.72 | 222 |
2019-01-11 | $11.28 | $11.30 | $11.04 | $11.08 | $350.34 | 196 |
2019-01-10 | $11.62 | $11.62 | $11.12 | $11.12 | $351.61 | 233 |
2019-01-09 | $11.52 | $11.63 | $11.31 | $11.40 | $360.46 | 473 |
2019-01-08 | $11.96 | $12.20 | $11.70 | $11.73 | $370.90 | 235 |
2019-01-07 | $12.70 | $12.70 | $12.09 | $12.34 | $390.18 | 301 |
2019-01-04 | $13.64 | $13.64 | $12.63 | $12.72 | $402.20 | 560 |
2019-01-03 | $13.70 | $14.24 | $13.57 | $14.07 | $444.89 | 405 |
2019-01-02 | $13.92 | $14.04 | $13.30 | $13.48 | $426.23 | 418 |
2018-12-31 | $13.50 | $13.87 | $13.38 | $13.38 | $423.07 | 174 |
2018-12-28 | $13.59 | $13.97 | $13.46 | $13.73 | $434.14 | 622 |
2018-12-27 | $14.51 | $15.06 | $13.72 | $13.72 | $433.82 | 1,150 |
2018-12-26 | $15.85 | $16.21 | $13.95 | $13.95 | $441.09 | 2,025 |
2018-12-24 | $15.26 | $16.18 | $15.26 | $16.18 | $511.17 | 482 |
2018-12-21 | $13.97 | $15.05 | $13.60 | $14.94 | $472.00 | 1,458 |
2018-12-20 | $13.80 | $14.47 | $13.55 | $14.16 | $447.35 | 862 |
2018-12-19 | $12.85 | $13.67 | $12.66 | $13.58 | $429.03 | 411 |
2018-12-18 | $12.63 | $13.03 | $12.42 | $12.83 | $405.34 | 273 |
2018-12-17 | $12.28 | $13.00 | $12.05 | $12.90 | $407.55 | 1,000 |
2018-12-14 | $11.93 | $12.18 | $11.64 | $12.09 | $381.96 | 884 |
2018-12-13 | $11.35 | $11.61 | $11.34 | $11.61 | $366.79 | 46 |
2018-12-12 | $11.06 | $11.24 | $11.01 | $11.24 | $355.10 | 199 |
2018-12-11 | $11.00 | $11.62 | $10.91 | $11.50 | $363.32 | 150 |
2018-12-10 | $11.16 | $11.62 | $11.16 | $11.40 | $360.16 | 556 |
2018-12-07 | $10.61 | $11.20 | $10.56 | $11.17 | $352.89 | 390 |
2018-12-06 | $10.88 | $11.29 | $10.60 | $10.60 | $334.82 | 1,523 |
2018-12-04 | $9.65 | $10.38 | $9.65 | $10.38 | $327.93 | 218 |
2018-12-03 | $9.27 | $9.48 | $9.22 | $9.35 | $295.39 | 103 |
2018-11-30 | $9.75 | $9.75 | $9.58 | $9.61 | $303.61 | 103 |
2018-11-29 | $9.86 | $9.94 | $9.64 | $9.64 | $304.56 | 161 |
2018-11-28 | $10.29 | $10.39 | $9.84 | $9.84 | $310.87 | 450 |
2018-11-27 | $10.29 | $10.42 | $10.20 | $10.35 | $326.99 | 74 |
2018-11-26 | $10.31 | $10.31 | $10.12 | $10.15 | $320.67 | 43 |
2018-11-23 | $10.76 | $10.76 | $10.46 | $10.49 | $331.41 | 56 |
2018-11-21 | $10.67 | $10.69 | $10.49 | $10.49 | $331.41 | 46 |
2018-11-20 | $10.70 | $10.93 | $10.55 | $10.79 | $340.89 | 165 |
2018-11-19 | $9.98 | $10.35 | $9.84 | $10.33 | $326.35 | 546 |
2018-11-16 | $10.03 | $10.03 | $9.81 | $9.89 | $312.45 | 503 |
2018-11-15 | $10.50 | $10.57 | $9.89 | $9.96 | $314.66 | 217 |
2018-11-14 | $9.79 | $10.49 | $9.79 | $10.33 | $326.35 | 675 |
2018-11-13 | $9.91 | $10.15 | $9.76 | $10.08 | $318.46 | 428 |
2018-11-12 | $9.70 | $10.15 | $9.70 | $10.15 | $320.67 | 289 |
2018-11-09 | $9.62 | $9.80 | $9.60 | $9.61 | $303.61 | 431 |
2018-11-08 | $9.24 | $9.33 | $9.24 | $9.33 | $294.76 | 38 |
2018-11-07 | $9.53 | $9.54 | $9.36 | $9.36 | $295.71 | 445 |
2018-11-06 | $9.80 | $9.82 | $9.69 | $9.79 | $309.29 | 51 |
2018-11-05 | $10.02 | $10.02 | $9.95 | $10.00 | $315.93 | 200 |
2018-11-02 | $9.89 | $10.23 | $9.82 | $9.99 | $315.61 | 431 |
2018-11-01 | $10.36 | $10.36 | $10.23 | $10.23 | $323.20 | 108 |
2018-10-31 | $10.58 | $10.58 | $10.40 | $10.41 | $328.88 | 309 |
2018-10-30 | $11.27 | $11.27 | $10.72 | $10.72 | $338.68 | 254 |
2018-10-29 | $10.86 | $11.22 | $10.57 | $11.22 | $354.47 | 90 |
2018-10-26 | $11.20 | $11.28 | $10.86 | $11.22 | $354.47 | 135 |
2018-10-25 | $11.21 | $11.21 | $10.73 | $10.86 | $343.10 | 282 |
2018-10-24 | $10.47 | $11.17 | $10.43 | $11.17 | $352.89 | 315 |
2018-10-23 | $10.54 | $10.85 | $10.22 | $10.38 | $327.93 | 316 |
2018-10-22 | $9.92 | $10.05 | $9.92 | $10.05 | $317.51 | 22 |
2018-10-19 | $9.72 | $9.95 | $9.70 | $9.95 | $314.35 | 187 |
2018-10-18 | $9.47 | $9.74 | $9.38 | $9.71 | $306.77 | 57 |
2018-10-17 | $9.27 | $9.60 | $9.27 | $9.32 | $294.45 | 122 |
2018-10-16 | $9.68 | $9.68 | $9.24 | $9.24 | $291.92 | 87 |
2018-10-15 | $10.01 | $10.01 | $9.77 | $9.77 | $308.66 | 50 |
2018-10-12 | $9.72 | $10.30 | $9.72 | $10.08 | $318.46 | 215 |
2018-10-11 | $9.66 | $10.07 | $9.53 | $10.07 | $318.14 | 368 |
2018-10-10 | $9.02 | $9.22 | $9.02 | $9.22 | $291.29 | 125 |
2018-10-09 | $8.70 | $8.77 | $8.63 | $8.72 | $275.49 | 89 |
2018-10-08 | $8.71 | $8.81 | $8.62 | $8.62 | $272.33 | 107 |
2018-10-05 | $8.44 | $8.76 | $8.44 | $8.64 | $272.96 | 32 |
2018-10-04 | $8.30 | $8.48 | $8.30 | $8.42 | $266.01 | 58 |
2018-10-03 | $8.21 | $8.21 | $8.10 | $8.16 | $257.80 | 123 |
2018-10-02 | $8.21 | $8.23 | $8.21 | $8.23 | $260.01 | 17 |
2018-10-01 | $8.08 | $8.08 | $8.08 | $8.08 | $255.27 | 1 |
2018-09-28 | $8.15 | $8.15 | $8.05 | $8.08 | $255.27 | 309 |
2018-09-27 | $8.00 | $8.02 | $8.00 | $8.02 | $253.37 | 33 |
2018-09-26 | $7.93 | $8.11 | $7.89 | $8.11 | $256.22 | 62 |
2018-09-25 | $7.88 | $7.88 | $7.88 | $7.88 | $248.95 | 0 |
2018-09-24 | $7.82 | $7.88 | $7.82 | $7.88 | $248.95 | 146 |
2018-09-21 | $7.70 | $7.70 | $7.70 | $7.70 | $243.27 | 0 |
2018-09-20 | $7.71 | $7.73 | $7.70 | $7.70 | $243.27 | 42 |
2018-09-19 | $7.85 | $7.85 | $7.85 | $7.85 | $248.00 | 1 |
2018-09-18 | $7.85 | $7.85 | $7.85 | $7.85 | $248.00 | 12 |
2018-09-17 | $7.69 | $7.69 | $7.69 | $7.69 | $242.95 | 0 |
2018-09-14 | $7.79 | $7.79 | $7.67 | $7.69 | $242.95 | 71 |
2018-09-13 | $7.86 | $7.86 | $7.86 | $7.86 | $248.32 | 2 |
2018-09-12 | $7.86 | $7.86 | $7.86 | $7.86 | $248.32 | 34 |
2018-09-11 | $7.89 | $7.89 | $7.83 | $7.83 | $247.37 | 74 |
2018-09-10 | $7.81 | $7.85 | $7.78 | $7.85 | $248.00 | 34 |
2018-09-07 | $7.76 | $7.76 | $7.76 | $7.76 | $245.16 | 4 |
2018-09-06 | $7.76 | $7.76 | $7.76 | $7.76 | $245.16 | 1 |
2018-09-05 | $7.80 | $7.80 | $7.76 | $7.76 | $245.16 | 88 |
2018-09-04 | $7.70 | $7.81 | $7.68 | $7.77 | $245.48 | 35 |
2018-08-31 | $7.69 | $7.70 | $7.69 | $7.70 | $243.27 | 34 |
2018-08-30 | $7.67 | $7.67 | $7.67 | $7.67 | $242.32 | 21 |
2018-08-29 | $7.73 | $7.73 | $7.73 | $7.73 | $244.21 | 3 |
2018-08-28 | $7.71 | $7.73 | $7.71 | $7.73 | $244.21 | 113 |
2018-08-27 | $7.66 | $7.69 | $7.66 | $7.69 | $242.95 | 37 |
2018-08-24 | $7.84 | $7.84 | $7.83 | $7.84 | $247.69 | 67 |
2018-08-23 | $7.83 | $7.83 | $7.83 | $7.83 | $247.37 | 0 |
2018-08-22 | $7.86 | $7.86 | $7.83 | $7.83 | $247.37 | 50 |
2018-08-21 | $7.95 | $7.95 | $7.79 | $7.81 | $246.74 | 410 |
2018-08-20 | $8.06 | $8.10 | $7.99 | $7.99 | $252.43 | 68 |
2018-08-17 | $8.19 | $8.19 | $8.19 | $8.19 | $258.75 | 170 |
2018-08-16 | $8.20 | $8.20 | $8.12 | $8.12 | $256.53 | 35 |
2018-08-15 | $8.18 | $8.18 | $8.18 | $8.18 | $258.43 | 0 |
2018-08-14 | $8.15 | $8.19 | $8.15 | $8.18 | $258.33 | 187 |
2018-08-13 | $8.14 | $8.14 | $8.14 | $8.14 | $257.17 | 1 |
2018-08-10 | $8.14 | $8.14 | $8.14 | $8.14 | $257.17 | 0 |
2018-08-09 | $8.14 | $8.14 | $8.14 | $8.14 | $257.17 | 12 |
2018-08-08 | $8.12 | $8.12 | $8.12 | $8.12 | $256.53 | 3 |
2018-08-07 | $8.03 | $8.05 | $8.03 | $8.05 | $254.32 | 128 |
2018-08-06 | $8.20 | $8.20 | $8.15 | $8.18 | $258.43 | 112 |
2018-08-03 | $8.29 | $8.29 | $8.23 | $8.28 | $261.59 | 20 |
2018-08-02 | $8.69 | $8.69 | $8.58 | $8.59 | $271.38 | 113 |
2018-08-01 | $8.48 | $8.65 | $8.48 | $8.65 | $273.28 | 66 |
2018-07-31 | $8.30 | $8.30 | $8.30 | $8.30 | $262.22 | 0 |
2018-07-30 | $8.30 | $8.30 | $8.30 | $8.30 | $262.22 | 1 |
2018-07-27 | $8.30 | $8.30 | $8.30 | $8.30 | $262.22 | 0 |
2018-07-26 | $8.30 | $8.30 | $8.30 | $8.30 | $262.22 | 6 |
2018-07-25 | $8.52 | $8.52 | $8.52 | $8.52 | $269.17 | 75 |
2018-07-24 | $8.57 | $8.57 | $8.57 | $8.57 | $270.75 | 37 |
2018-07-23 | $8.21 | $8.21 | $8.21 | $8.21 | $259.38 | 0 |
2018-07-20 | $8.21 | $8.21 | $8.21 | $8.21 | $259.38 | 156 |
2018-07-19 | $8.32 | $8.32 | $8.15 | $8.15 | $257.48 | 44 |
2018-07-18 | $8.40 | $8.40 | $8.26 | $8.27 | $261.27 | 83 |
2018-07-17 | $8.47 | $8.47 | $8.47 | $8.47 | $267.59 | 0 |
2018-07-16 | $8.47 | $8.47 | $8.47 | $8.47 | $267.59 | 59 |
2018-07-13 | $8.28 | $8.28 | $8.28 | $8.28 | $261.59 | 129 |
2018-07-12 | $8.29 | $8.29 | $8.29 | $8.29 | $261.90 | 37 |
2018-07-11 | $8.13 | $8.13 | $8.13 | $8.13 | $256.85 | 3 |
2018-07-10 | $8.08 | $8.13 | $8.08 | $8.13 | $256.85 | 63 |
2018-07-09 | $8.18 | $8.18 | $8.18 | $8.18 | $258.43 | 11 |
2018-07-06 | $8.75 | $8.75 | $8.75 | $8.75 | $276.44 | 0 |
2018-07-05 | $8.75 | $8.75 | $8.75 | $8.75 | $276.44 | 62 |
2018-07-03 | $8.87 | $8.87 | $8.87 | $8.87 | $280.23 | 14 |
2018-07-02 | $9.09 | $9.14 | $8.98 | $8.98 | $283.70 | 132 |
2018-06-29 | $8.83 | $8.89 | $8.72 | $8.89 | $280.86 | 33 |
2018-06-28 | $9.15 | $9.15 | $8.92 | $8.92 | $281.81 | 20 |
2018-06-27 | $8.85 | $9.03 | $8.85 | $9.03 | $285.28 | 157 |
2018-06-26 | $8.81 | $8.81 | $8.81 | $8.81 | $278.33 | 15 |
2018-06-25 | $8.53 | $8.74 | $8.53 | $8.74 | $276.12 | 46 |
2018-06-22 | $8.33 | $8.43 | $8.33 | $8.43 | $266.33 | 67 |
2018-06-21 | $8.42 | $8.42 | $8.41 | $8.41 | $265.70 | 13 |
2018-06-20 | $8.53 | $8.53 | $8.53 | $8.53 | $269.49 | 2 |
2018-06-19 | $8.53 | $8.53 | $8.53 | $8.53 | $269.49 | 0 |
2018-06-18 | $8.54 | $8.54 | $8.52 | $8.53 | $269.49 | 51 |
2018-06-15 | $8.42 | $8.42 | $8.39 | $8.39 | $265.06 | 18 |
2018-06-14 | $8.28 | $8.28 | $8.28 | $8.28 | $261.59 | 0 |
2018-06-13 | $8.28 | $8.28 | $8.28 | $8.28 | $261.59 | 0 |
2018-06-12 | $8.28 | $8.28 | $8.28 | $8.28 | $261.59 | 0 |
2018-06-11 | $8.27 | $8.28 | $8.26 | $8.28 | $261.59 | 18 |
2018-06-08 | $8.41 | $8.42 | $8.41 | $8.42 | $266.01 | 26 |
2018-06-07 | $8.40 | $8.40 | $8.40 | $8.40 | $265.38 | 6 |
2018-06-06 | $8.58 | $8.58 | $8.45 | $8.45 | $266.96 | 9 |
2018-06-05 | $8.73 | $8.74 | $8.73 | $8.73 | $275.81 | 25 |
2018-06-04 | $8.84 | $8.84 | $8.84 | $8.84 | $279.28 | 4 |
2018-06-01 | $8.80 | $8.80 | $8.80 | $8.80 | $278.02 | 0 |
2018-05-31 | $8.80 | $8.80 | $8.80 | $8.80 | $278.02 | 6 |
2018-05-30 | $8.87 | $8.88 | $8.70 | $8.72 | $275.42 | 197 |
2018-05-29 | $8.97 | $8.97 | $8.97 | $8.97 | $283.39 | 0 |
2018-05-25 | $8.97 | $8.97 | $8.97 | $8.97 | $283.39 | 0 |
2018-05-24 | $8.99 | $9.00 | $8.96 | $8.97 | $283.25 | 127 |
2018-05-23 | $9.03 | $9.03 | $9.03 | $9.03 | $285.28 | 8 |
2018-05-22 | $8.97 | $9.01 | $8.97 | $9.01 | $284.65 | 10 |
2018-05-21 | $8.95 | $8.95 | $8.85 | $8.92 | $281.81 | 455 |
2018-05-18 | $9.04 | $9.04 | $9.01 | $9.01 | $284.65 | 91 |
2018-05-17 | $9.01 | $9.02 | $9.01 | $9.02 | $284.97 | 12 |
2018-05-16 | $9.29 | $9.29 | $9.29 | $9.29 | $293.50 | 2 |
2018-05-15 | $9.29 | $9.30 | $9.29 | $9.29 | $293.50 | 30 |
2018-05-14 | $9.06 | $9.06 | $9.06 | $9.06 | $286.23 | 43 |
2018-05-11 | $9.17 | $9.17 | $9.14 | $9.16 | $289.39 | 21 |
2018-05-10 | $9.30 | $9.30 | $9.15 | $9.15 | $289.07 | 70 |
2018-05-09 | $9.54 | $9.54 | $9.47 | $9.47 | $299.18 | 25 |
2018-05-08 | $9.62 | $9.62 | $9.55 | $9.55 | $301.71 | 76 |
2018-05-07 | $9.66 | $9.66 | $9.49 | $9.60 | $303.29 | 20 |
2018-05-04 | $10.26 | $10.26 | $9.75 | $9.76 | $308.35 | 217 |
2018-05-03 | $10.47 | $10.47 | $10.12 | $10.20 | $322.25 | 273 |
2018-05-02 | $10.07 | $10.08 | $9.91 | $10.08 | $318.46 | 384 |
2018-05-01 | $10.32 | $10.37 | $10.23 | $10.23 | $323.20 | 847 |
2018-04-30 | $9.79 | $10.05 | $9.79 | $10.05 | $317.51 | 25 |
2018-04-27 | $9.85 | $9.85 | $9.85 | $9.85 | $311.19 | 32 |
2018-04-26 | $9.90 | $9.94 | $9.74 | $9.81 | $309.93 | 475 |
2018-04-25 | $10.13 | $10.13 | $9.88 | $9.88 | $312.14 | 100 |
2018-04-24 | $9.50 | $9.84 | $9.50 | $9.84 | $310.87 | 496 |
2018-04-23 | $9.70 | $9.73 | $9.68 | $9.72 | $307.08 | 412 |
2018-04-20 | $9.74 | $9.74 | $9.67 | $9.67 | $305.50 | 48 |
2018-04-19 | $9.53 | $9.67 | $9.53 | $9.64 | $304.56 | 309 |
2018-04-18 | $9.39 | $9.40 | $9.30 | $9.40 | $296.97 | 142 |
2018-04-17 | $9.45 | $9.51 | $9.44 | $9.47 | $299.18 | 82 |
2018-04-16 | $9.90 | $9.90 | $9.63 | $9.65 | $304.87 | 34 |
2018-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $315.93 | 13 |
2018-04-12 | $9.89 | $9.93 | $9.88 | $9.91 | $313.09 | 23 |
2018-04-11 | $10.02 | $10.06 | $9.97 | $10.02 | $316.56 | 479 |
2018-04-10 | $10.16 | $10.16 | $9.90 | $9.90 | $312.77 | 490 |
2018-04-09 | $10.35 | $10.41 | $10.20 | $10.35 | $326.99 | 18 |
2018-04-06 | $10.05 | $10.73 | $10.05 | $10.60 | $334.88 | 271 |
2018-04-05 | $10.06 | $10.09 | $9.92 | $9.97 | $314.98 | 164 |
2018-04-04 | $10.78 | $10.78 | $10.12 | $10.12 | $319.72 | 73 |
2018-04-03 | $10.69 | $10.71 | $10.64 | $10.64 | $336.15 | 41 |
2018-04-02 | $10.32 | $11.05 | $10.32 | $10.87 | $343.41 | 161 |
2018-03-29 | $10.10 | $10.10 | $10.07 | $10.07 | $318.14 | 17 |
2018-03-28 | $10.59 | $10.69 | $10.54 | $10.60 | $334.88 | 50 |
2018-03-27 | $10.31 | $10.69 | $10.19 | $10.63 | $335.83 | 95 |
2018-03-26 | $10.55 | $10.68 | $10.18 | $10.20 | $322.25 | 61 |
2018-03-23 | $10.52 | $10.77 | $10.43 | $10.77 | $340.26 | 131 |
2018-03-22 | $9.83 | $10.28 | $9.79 | $10.26 | $324.14 | 244 |
2018-03-21 | $9.55 | $9.55 | $9.55 | $9.55 | $301.71 | 32 |
2018-03-20 | $9.60 | $9.66 | $9.60 | $9.65 | $304.87 | 79 |
2018-03-19 | $9.54 | $9.86 | $9.54 | $9.66 | $305.19 | 212 |
2018-03-16 | $9.38 | $9.40 | $9.37 | $9.40 | $296.97 | 98 |
2018-03-15 | $9.49 | $9.53 | $9.49 | $9.53 | $301.08 | 52 |
2018-03-14 | $9.50 | $9.50 | $9.43 | $9.50 | $300.13 | 99 |
2018-03-13 | $9.08 | $9.34 | $9.08 | $9.27 | $292.87 | 240 |
2018-03-12 | $9.26 | $9.26 | $9.19 | $9.19 | $290.34 | 46 |
2018-03-09 | $9.35 | $9.35 | $9.26 | $9.26 | $292.55 | 108 |
2018-03-08 | $9.85 | $9.85 | $9.77 | $9.79 | $309.29 | 34 |
2018-03-07 | $9.93 | $9.93 | $9.76 | $9.76 | $308.35 | 42 |
2018-03-06 | $9.90 | $10.02 | $9.80 | $9.80 | $309.61 | 151 |
2018-03-05 | $10.13 | $10.13 | $9.97 | $10.02 | $316.56 | 148 |
2018-03-02 | $10.92 | $10.97 | $10.30 | $10.31 | $325.72 | 584 |
2018-03-01 | $10.52 | $10.88 | $10.52 | $10.78 | $340.57 | 306 |
2018-02-28 | $10.20 | $10.20 | $10.19 | $10.19 | $321.93 | 13 |
2018-02-27 | $9.87 | $10.05 | $9.87 | $10.05 | $317.51 | 19 |
2018-02-26 | $9.83 | $9.83 | $9.83 | $9.83 | $310.56 | 87 |
2018-02-23 | $10.19 | $10.22 | $9.95 | $9.95 | $314.35 | 275 |
2018-02-22 | $10.25 | $10.32 | $10.04 | $10.32 | $326.05 | 453 |
2018-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $322.56 | 5 |
2018-02-20 | $10.06 | $10.30 | $9.96 | $10.21 | $322.56 | 122 |
2018-02-16 | $9.89 | $10.11 | $9.87 | $10.01 | $316.24 | 170 |
2018-02-15 | $10.22 | $10.30 | $10.10 | $10.14 | $320.35 | 111 |
2018-02-14 | $11.00 | $11.00 | $10.47 | $10.48 | $331.09 | 130 |
2018-02-13 | $11.41 | $11.41 | $11.03 | $11.03 | $348.47 | 62 |
2018-02-12 | $11.35 | $11.48 | $10.98 | $11.13 | $351.63 | 247 |
2018-02-09 | $11.54 | $12.40 | $11.31 | $11.37 | $359.21 | 390 |
2018-02-08 | $11.00 | $11.76 | $11.00 | $11.76 | $371.53 | 199 |
2018-02-07 | $10.68 | $10.79 | $10.59 | $10.63 | $335.83 | 560 |
2018-02-06 | $11.73 | $12.00 | $10.73 | $10.80 | $341.20 | 1,523 |
2018-02-05 | $10.21 | $11.01 | $10.00 | $11.01 | $347.84 | 2,131 |
2018-02-02 | $9.60 | $9.98 | $9.60 | $9.95 | $314.35 | 1,384 |
2018-02-01 | $9.50 | $9.50 | $9.50 | $9.50 | $300.13 | 0 |
2018-01-31 | $9.27 | $9.50 | $9.20 | $9.50 | $300.13 | 191 |
2018-01-30 | $9.28 | $9.34 | $9.28 | $9.32 | $294.45 | 730 |
2018-01-29 | $8.95 | $9.05 | $8.95 | $9.01 | $284.65 | 99 |
2018-01-26 | $8.97 | $8.97 | $8.97 | $8.97 | $283.39 | 2 |
2018-01-25 | $8.97 | $8.97 | $8.97 | $8.97 | $283.39 | 0 |
2018-01-24 | $8.84 | $8.97 | $8.80 | $8.97 | $283.39 | 67 |
2018-01-23 | $8.94 | $8.94 | $8.88 | $8.90 | $281.18 | 37 |
2018-01-22 | $9.02 | $9.09 | $8.98 | $8.98 | $283.70 | 90 |
2018-01-19 | $9.34 | $9.34 | $9.34 | $9.34 | $295.08 | 0 |
2018-01-18 | $9.34 | $9.34 | $9.34 | $9.34 | $295.08 | 6 |
2018-01-17 | $9.39 | $9.39 | $9.31 | $9.31 | $294.13 | 46 |
2018-01-16 | $9.19 | $9.45 | $9.19 | $9.43 | $297.92 | 175 |
2018-01-12 | $9.34 | $9.36 | $9.30 | $9.32 | $294.45 | 49 |
2018-01-11 | $9.50 | $9.50 | $9.39 | $9.39 | $296.66 | 42 |
2018-01-10 | $9.76 | $9.80 | $9.76 | $9.80 | $309.61 | 121 |
2018-01-09 | $9.53 | $9.53 | $9.53 | $9.53 | $301.08 | 17 |
2018-01-08 | $9.78 | $9.78 | $9.78 | $9.78 | $308.98 | 5 |
2018-01-05 | $9.83 | $9.83 | $9.83 | $9.83 | $310.56 | 6 |
2018-01-04 | $9.83 | $9.83 | $9.83 | $9.83 | $310.56 | 5 |
2018-01-03 | $9.91 | $9.94 | $9.91 | $9.94 | $314.03 | 148 |
2018-01-02 | $10.16 | $10.16 | $10.00 | $10.00 | $315.93 | 14 |
2017-12-29 | $10.03 | $10.03 | $10.03 | $10.03 | $316.88 | 80 |
2017-12-28 | $10.19 | $10.21 | $10.18 | $10.18 | $321.62 | 123 |
2017-12-27 | $10.20 | $10.22 | $10.12 | $10.21 | $322.56 | 519 |
2017-12-26 | $10.18 | $10.21 | $10.18 | $10.21 | $322.56 | 66 |
2017-12-22 | $10.26 | $10.27 | $10.25 | $10.25 | $323.83 | 87 |
2017-12-21 | $10.28 | $10.28 | $10.28 | $10.28 | $324.77 | 1 |
2017-12-20 | $10.28 | $10.28 | $10.28 | $10.28 | $324.77 | 32 |
2017-12-19 | $10.25 | $10.25 | $10.25 | $10.25 | $323.83 | 0 |
2017-12-18 | $10.34 | $10.34 | $10.21 | $10.25 | $323.83 | 548 |
2017-12-15 | $10.71 | $10.73 | $10.42 | $10.43 | $329.51 | 653 |
2017-12-14 | $10.65 | $10.87 | $10.60 | $10.87 | $343.41 | 76 |
2017-12-13 | $10.60 | $10.61 | $10.49 | $10.60 | $334.88 | 368 |
2017-12-12 | $10.53 | $10.53 | $10.53 | $10.53 | $332.67 | 0 |
2017-12-11 | $10.48 | $10.53 | $10.48 | $10.53 | $332.67 | 104 |
2017-12-08 | $10.53 | $10.53 | $10.47 | $10.47 | $330.78 | 345 |
2017-12-07 | $10.65 | $10.65 | $10.63 | $10.63 | $335.84 | 11 |
2017-12-06 | $10.70 | $10.78 | $10.67 | $10.72 | $338.68 | 9,636 |
2017-12-05 | $10.47 | $10.69 | $10.47 | $10.67 | $337.10 | 91 |
2017-12-04 | $10.17 | $10.44 | $10.10 | $10.44 | $329.83 | 9,789 |
2017-12-01 | $10.33 | $11.00 | $10.33 | $10.52 | $332.36 | 151 |
2017-11-30 | $10.43 | $10.46 | $10.28 | $10.42 | $329.20 | 362 |
2017-11-29 | $10.51 | $10.57 | $10.51 | $10.57 | $333.94 | 55 |
2017-11-28 | $10.90 | $10.95 | $10.82 | $10.82 | $341.83 | 140 |
2017-11-27 | $11.03 | $11.10 | $11.03 | $11.10 | $350.67 | 121 |
2017-11-24 | $11.10 | $11.10 | $11.10 | $11.10 | $350.68 | 28 |
2017-11-22 | $11.02 | $11.10 | $11.02 | $11.10 | $350.68 | 122 |
2017-11-21 | $11.14 | $11.14 | $11.11 | $11.11 | $351.00 | 52 |
2017-11-20 | $11.41 | $11.44 | $11.29 | $11.29 | $356.68 | 709 |
2017-11-17 | $11.58 | $11.58 | $11.43 | $11.43 | $361.11 | 481 |
2017-11-16 | $11.52 | $11.52 | $11.52 | $11.52 | $363.95 | 42 |
2017-11-15 | $12.07 | $12.07 | $12.07 | $12.07 | $381.20 | 15 |
2017-11-14 | $11.71 | $11.71 | $11.71 | $11.71 | $369.95 | 6 |
2017-11-13 | $11.80 | $11.80 | $11.69 | $11.69 | $369.37 | 84 |
2017-11-10 | $11.70 | $11.73 | $11.70 | $11.73 | $370.55 | 39 |
2017-11-09 | $11.65 | $11.76 | $11.65 | $11.76 | $371.53 | 441 |
2017-11-08 | $11.73 | $11.73 | $11.56 | $11.56 | $365.21 | 153 |
2017-11-07 | $11.59 | $11.68 | $11.59 | $11.68 | $369.00 | 130 |
2017-11-06 | $11.63 | $11.63 | $11.63 | $11.63 | $367.43 | 2 |
2017-11-03 | $11.63 | $11.63 | $11.63 | $11.63 | $367.43 | 0 |
2017-11-02 | $11.63 | $11.63 | $11.59 | $11.63 | $367.43 | 123 |
2017-11-01 | $11.41 | $11.41 | $11.41 | $11.41 | $360.47 | 14 |
2017-10-31 | $11.70 | $11.70 | $11.70 | $11.70 | $369.64 | 0 |
2017-10-30 | $11.70 | $11.70 | $11.70 | $11.70 | $369.64 | 0 |
2017-10-27 | $11.70 | $11.70 | $11.70 | $11.70 | $369.64 | 2 |
2017-10-26 | $11.77 | $11.77 | $11.70 | $11.70 | $369.64 | 18 |
2017-10-25 | $11.99 | $11.99 | $11.98 | $11.98 | $378.48 | 23 |
2017-10-24 | $11.66 | $11.66 | $11.66 | $11.66 | $368.44 | 3 |
2017-10-23 | $11.66 | $11.74 | $11.66 | $11.74 | $370.90 | 44 |
2017-10-20 | $11.60 | $11.61 | $11.60 | $11.61 | $366.87 | 28 |
2017-10-19 | $12.01 | $12.01 | $11.97 | $12.01 | $379.35 | 10 |
2017-10-18 | $11.83 | $11.88 | $11.80 | $11.80 | $372.80 | 22 |
2017-10-17 | $11.79 | $11.79 | $11.79 | $11.79 | $372.48 | 0 |
2017-10-16 | $11.79 | $11.79 | $11.79 | $11.79 | $372.48 | 0 |
2017-10-13 | $11.77 | $11.81 | $11.76 | $11.79 | $372.48 | 102 |
2017-10-12 | $11.97 | $11.98 | $11.97 | $11.98 | $378.48 | 21 |
2017-10-11 | $11.89 | $11.89 | $11.89 | $11.89 | $375.64 | 5 |
2017-10-10 | $11.97 | $11.97 | $11.97 | $11.97 | $378.31 | 1 |
2017-10-09 | $11.97 | $11.97 | $11.97 | $11.97 | $378.31 | 23 |
2017-10-06 | $11.96 | $11.96 | $11.92 | $11.93 | $376.74 | 14 |
2017-10-05 | $11.93 | $11.94 | $11.80 | $11.90 | $375.80 | 946 |
2017-10-04 | $12.02 | $12.04 | $12.01 | $12.01 | $379.40 | 25 |
2017-10-03 | $12.09 | $12.10 | $12.09 | $12.10 | $382.16 | 24 |
2017-10-02 | $12.20 | $12.26 | $12.07 | $12.07 | $381.21 | 28 |
2017-09-29 | $12.38 | $12.38 | $12.38 | $12.38 | $391.12 | 4 |
2017-09-28 | $12.44 | $12.46 | $12.44 | $12.46 | $393.56 | 9 |
2017-09-27 | $12.64 | $12.73 | $12.51 | $12.51 | $395.07 | 25 |
2017-09-26 | $12.88 | $12.88 | $12.88 | $12.88 | $406.92 | 18 |
2017-09-25 | $12.88 | $13.02 | $12.88 | $13.02 | $411.34 | 8 |
2017-09-22 | $12.98 | $12.98 | $12.98 | $12.98 | $410.08 | 36 |
2017-09-21 | $13.04 | $13.04 | $13.04 | $13.04 | $411.97 | 7 |
2017-09-20 | $13.07 | $13.07 | $13.03 | $13.03 | $411.66 | 15 |
2017-09-19 | $13.08 | $13.12 | $13.06 | $13.10 | $413.87 | 116 |
2017-09-18 | $13.13 | $13.15 | $13.11 | $13.11 | $414.18 | 23 |
2017-09-15 | $13.53 | $13.53 | $13.33 | $13.33 | $421.13 | 49 |
2017-09-14 | $13.36 | $13.36 | $13.36 | $13.36 | $422.08 | 0 |
2017-09-13 | $13.39 | $13.45 | $13.36 | $13.36 | $422.08 | 235 |
2017-09-12 | $13.54 | $13.55 | $13.38 | $13.40 | $423.34 | 1,439 |
2017-09-11 | $13.88 | $13.88 | $13.63 | $13.68 | $432.19 | 39 |
2017-09-08 | $14.36 | $14.36 | $14.12 | $14.12 | $446.09 | 58 |
2017-09-07 | $14.12 | $14.43 | $14.12 | $14.35 | $453.35 | 112 |
2017-09-06 | $14.07 | $14.22 | $14.06 | $14.10 | $445.46 | 1,326 |
2017-09-05 | $13.72 | $14.32 | $13.72 | $14.20 | $448.62 | 159 |
2017-09-01 | $13.80 | $13.80 | $13.71 | $13.71 | $433.14 | 133 |
2017-08-31 | $13.94 | $13.94 | $13.88 | $13.92 | $439.77 | 195 |
2017-08-30 | $14.52 | $14.52 | $14.52 | $14.52 | $458.73 | 3 |
2017-08-29 | $14.62 | $14.71 | $14.51 | $14.52 | $458.73 | 113 |
2017-08-28 | $14.50 | $14.60 | $14.48 | $14.50 | $458.10 | 105 |
2017-08-25 | $14.46 | $14.46 | $14.35 | $14.35 | $453.36 | 95 |
2017-08-24 | $14.60 | $14.65 | $14.55 | $14.65 | $462.84 | 112 |
2017-08-23 | $14.65 | $14.65 | $14.65 | $14.65 | $462.84 | 12 |
2017-08-22 | $14.80 | $14.81 | $14.47 | $14.50 | $458.10 | 425 |
2017-08-21 | $14.99 | $14.99 | $14.87 | $14.90 | $470.73 | 783 |
2017-08-18 | $14.96 | $15.02 | $14.72 | $14.89 | $470.42 | 199 |
2017-08-17 | $14.08 | $14.74 | $14.08 | $14.73 | $465.36 | 69 |
2017-08-16 | $14.10 | $14.11 | $13.90 | $14.10 | $445.30 | 537 |
2017-08-15 | $14.08 | $14.19 | $14.08 | $14.19 | $448.30 | 37 |
2017-08-14 | $14.23 | $14.23 | $13.92 | $13.93 | $440.09 | 406 |
2017-08-11 | $14.65 | $14.68 | $14.44 | $14.47 | $457.15 | 244 |
2017-08-10 | $14.07 | $14.41 | $14.07 | $14.25 | $450.20 | 159 |
2017-08-09 | $13.79 | $13.97 | $13.79 | $13.97 | $441.35 | 184 |
2017-08-08 | $13.36 | $13.68 | $13.36 | $13.68 | $432.19 | 97 |
2017-08-07 | $13.56 | $13.59 | $13.42 | $13.42 | $423.98 | 35 |
2017-08-04 | $13.53 | $13.57 | $13.48 | $13.57 | $428.72 | 31 |
2017-08-03 | $13.53 | $13.64 | $13.53 | $13.62 | $430.29 | 12 |
2017-08-02 | $13.61 | $13.61 | $13.61 | $13.61 | $429.98 | 7 |
2017-08-01 | $13.21 | $13.35 | $13.21 | $13.29 | $419.87 | 17 |
2017-07-31 | $13.19 | $13.42 | $13.15 | $13.35 | $421.76 | 84 |
2017-07-28 | $13.22 | $13.38 | $13.22 | $13.26 | $418.92 | 28 |
2017-07-27 | $13.06 | $13.06 | $13.06 | $13.06 | $412.60 | 6 |
2017-07-26 | $13.01 | $13.01 | $13.01 | $13.01 | $411.02 | 3 |
2017-07-25 | $13.01 | $13.01 | $13.01 | $13.01 | $411.02 | 1 |
2017-07-24 | $13.03 | $13.03 | $13.01 | $13.01 | $411.02 | 25 |
2017-07-21 | $13.07 | $13.07 | $13.07 | $13.07 | $412.92 | 4 |
2017-07-20 | $12.96 | $12.96 | $12.90 | $12.90 | $407.55 | 9 |
2017-07-19 | $13.00 | $13.01 | $12.88 | $12.88 | $406.92 | 39 |
2017-07-18 | $13.39 | $13.39 | $13.32 | $13.32 | $420.82 | 98 |
2017-07-17 | $13.27 | $13.27 | $13.19 | $13.19 | $416.71 | 75 |
2017-07-14 | $13.41 | $13.41 | $13.20 | $13.23 | $417.97 | 159 |
2017-07-13 | $13.45 | $13.61 | $13.45 | $13.52 | $427.14 | 41 |
2017-07-12 | $13.26 | $13.44 | $13.26 | $13.41 | $423.66 | 550 |
2017-07-11 | $13.79 | $13.93 | $13.70 | $13.70 | $432.82 | 68 |
2017-07-10 | $13.76 | $13.78 | $13.62 | $13.74 | $434.09 | 146 |
2017-07-07 | $13.90 | $13.90 | $13.66 | $13.67 | $431.87 | 24 |
2017-07-06 | $13.65 | $13.65 | $13.65 | $13.65 | $431.24 | 3 |
2017-07-05 | $13.65 | $13.65 | $13.65 | $13.65 | $431.24 | 4 |
2017-07-03 | $13.43 | $13.43 | $13.34 | $13.34 | $421.45 | 14 |
2017-06-30 | $13.75 | $13.75 | $13.60 | $13.60 | $429.66 | 35 |
2017-06-29 | $13.72 | $13.72 | $13.72 | $13.72 | $433.46 | 17 |
2017-06-28 | $13.75 | $13.75 | $13.75 | $13.75 | $434.38 | 0 |
2017-06-27 | $13.75 | $13.75 | $13.75 | $13.75 | $434.38 | 7 |
2017-06-26 | $14.13 | $14.13 | $14.13 | $14.13 | $446.45 | 0 |
2017-06-23 | $14.13 | $14.13 | $14.13 | $14.13 | $446.45 | 2 |
2017-06-22 | $14.14 | $14.14 | $14.13 | $14.13 | $446.45 | 20 |
2017-06-21 | $13.83 | $14.06 | $13.83 | $14.01 | $442.62 | 49 |
2017-06-20 | $13.36 | $13.36 | $13.36 | $13.36 | $422.08 | 4 |
2017-06-19 | $13.36 | $13.36 | $13.36 | $13.36 | $422.08 | 79 |
2017-06-16 | $13.45 | $13.45 | $13.45 | $13.45 | $425.05 | 4 |
2017-06-15 | $13.45 | $13.45 | $13.45 | $13.45 | $425.05 | 4 |
2017-06-14 | $13.19 | $13.45 | $13.19 | $13.45 | $425.05 | 34 |
2017-06-13 | $13.42 | $13.42 | $13.24 | $13.24 | $418.29 | 49 |
2017-06-12 | $13.60 | $13.61 | $13.48 | $13.48 | $425.97 | 132 |
2017-06-09 | $13.43 | $13.43 | $13.41 | $13.41 | $423.71 | 34 |
2017-06-08 | $13.68 | $13.68 | $13.66 | $13.66 | $431.56 | 24 |
2017-06-07 | $13.97 | $13.99 | $13.97 | $13.99 | $441.96 | 68 |
2017-06-06 | $14.11 | $14.11 | $13.95 | $14.03 | $443.25 | 36 |
2017-06-05 | $13.69 | $13.82 | $13.69 | $13.82 | $436.61 | 29 |
2017-06-02 | $13.59 | $13.61 | $13.59 | $13.61 | $429.86 | 21 |
2017-06-01 | $14.17 | $14.17 | $14.17 | $14.17 | $447.67 | 2 |
2017-05-31 | $14.17 | $14.17 | $14.17 | $14.17 | $447.67 | 1 |
2017-05-30 | $14.17 | $14.17 | $14.17 | $14.17 | $447.67 | 0 |
2017-05-26 | $14.17 | $14.17 | $14.17 | $14.17 | $447.67 | 1 |
2017-05-25 | $14.20 | $14.21 | $14.06 | $14.17 | $447.67 | 33 |
2017-05-24 | $14.27 | $14.36 | $14.27 | $14.36 | $453.52 | 19 |
2017-05-23 | $14.39 | $14.39 | $14.39 | $14.39 | $454.46 | 3 |
2017-05-22 | $14.55 | $14.55 | $14.49 | $14.52 | $458.76 | 34 |
2017-05-19 | $14.58 | $14.72 | $14.58 | $14.72 | $464.92 | 19 |
2017-05-18 | $15.32 | $15.39 | $15.05 | $15.05 | $475.47 | 558 |
2017-05-17 | $14.87 | $15.22 | $14.69 | $15.20 | $480.22 | 633 |
2017-05-16 | $14.37 | $14.37 | $14.30 | $14.30 | $451.72 | 33 |
2017-05-15 | $14.44 | $14.44 | $14.18 | $14.18 | $447.99 | 17 |
2017-05-12 | $14.51 | $14.59 | $14.51 | $14.59 | $460.94 | 6 |
2017-05-11 | $14.68 | $14.68 | $14.68 | $14.68 | $463.78 | 4 |
2017-05-10 | $14.34 | $14.34 | $14.10 | $14.10 | $445.46 | 9 |
2017-05-09 | $14.32 | $14.32 | $14.32 | $14.32 | $452.41 | 5 |
2017-05-08 | $14.15 | $14.36 | $14.15 | $14.29 | $451.46 | 111 |
2017-05-05 | $14.34 | $14.34 | $14.17 | $14.17 | $447.67 | 94 |
2017-05-04 | $14.45 | $14.67 | $14.45 | $14.52 | $458.71 | 78 |
2017-05-03 | $14.47 | $14.48 | $14.43 | $14.43 | $455.85 | 39 |
2017-05-02 | $14.25 | $14.28 | $14.25 | $14.28 | $451.15 | 35 |
2017-05-01 | $14.38 | $14.38 | $14.25 | $14.25 | $450.20 | 65 |
2017-04-28 | $14.21 | $14.28 | $14.20 | $14.28 | $451.15 | 57 |
2017-04-27 | $13.82 | $13.93 | $13.77 | $13.88 | $438.51 | 684 |
2017-04-26 | $13.85 | $13.90 | $13.72 | $13.90 | $439.14 | 85 |
2017-04-25 | $13.93 | $13.93 | $13.81 | $13.85 | $437.56 | 883 |
2017-04-24 | $14.13 | $14.29 | $14.13 | $14.15 | $447.04 | 281 |
2017-04-21 | $14.69 | $14.79 | $14.62 | $14.71 | $464.73 | 1,014 |
2017-04-20 | $14.90 | $14.90 | $14.60 | $14.61 | $461.50 | 104 |
2017-04-19 | $15.00 | $15.08 | $14.82 | $15.05 | $475.54 | 467 |
2017-04-18 | $15.23 | $15.42 | $15.14 | $15.14 | $478.33 | 654 |
2017-04-17 | $15.55 | $15.68 | $15.38 | $15.40 | $486.53 | 226 |
2017-04-13 | $15.22 | $15.69 | $15.20 | $15.69 | $495.82 | 226 |
2017-04-12 | $14.82 | $15.20 | $14.81 | $15.19 | $479.90 | 361 |
2017-04-11 | $15.09 | $15.09 | $14.72 | $14.80 | $467.57 | 757 |
2017-04-10 | $15.01 | $15.01 | $15.01 | $15.01 | $474.21 | 3 |
2017-04-07 | $15.01 | $15.01 | $15.01 | $15.01 | $474.21 | 4 |
2017-04-06 | $15.25 | $15.25 | $14.97 | $15.06 | $475.79 | 39 |
2017-04-05 | $14.81 | $15.36 | $14.67 | $15.35 | $484.95 | 263 |
2017-04-04 | $15.05 | $15.12 | $14.93 | $15.03 | $474.84 | 378 |
2017-04-03 | $15.11 | $15.11 | $14.96 | $14.97 | $472.95 | 517 |
2017-03-31 | $14.79 | $14.79 | $14.79 | $14.79 | $467.26 | 12 |
2017-03-30 | $14.90 | $14.90 | $14.73 | $14.73 | $465.36 | 190 |
2017-03-29 | $15.15 | $15.23 | $14.94 | $14.98 | $473.26 | 139 |
2017-03-28 | $15.47 | $15.53 | $15.06 | $15.10 | $477.05 | 962 |
2017-03-27 | $15.87 | $15.95 | $15.49 | $15.49 | $489.37 | 627 |
2017-03-24 | $15.19 | $15.55 | $15.19 | $15.50 | $489.69 | 75 |
2017-03-23 | $15.51 | $15.53 | $15.13 | $15.34 | $484.63 | 568 |
2017-03-22 | $15.62 | $15.74 | $15.47 | $15.48 | $489.06 | 498 |
2017-03-21 | $15.23 | $15.55 | $15.23 | $15.55 | $491.26 | 202 |
2017-03-20 | $14.54 | $14.74 | $14.54 | $14.72 | $465.10 | 131 |
2017-03-17 | $14.46 | $14.52 | $14.44 | $14.52 | $458.73 | 174 |
2017-03-16 | $14.52 | $14.57 | $14.52 | $14.57 | $460.31 | 15 |
2017-03-15 | $14.96 | $14.96 | $14.48 | $14.53 | $459.04 | 200 |
2017-03-14 | $15.11 | $15.35 | $15.08 | $15.12 | $477.68 | 902 |
2017-03-13 | $14.96 | $14.98 | $14.92 | $14.95 | $472.31 | 170 |
2017-03-10 | $14.98 | $15.22 | $14.98 | $15.22 | $480.70 | 30 |
2017-03-09 | $15.10 | $15.40 | $14.93 | $15.26 | $482.11 | 470 |
2017-03-08 | $14.88 | $14.88 | $14.84 | $14.85 | $469.15 | 30 |
2017-03-07 | $14.79 | $14.79 | $14.75 | $14.75 | $465.99 | 35 |
2017-03-06 | $14.52 | $14.71 | $14.52 | $14.61 | $461.57 | 241 |
2017-03-03 | $14.50 | $14.51 | $14.31 | $14.31 | $452.09 | 690 |
2017-03-02 | $14.08 | $14.30 | $14.08 | $14.30 | $451.78 | 118 |
2017-03-01 | $14.21 | $14.21 | $13.86 | $13.93 | $440.09 | 472 |
2017-02-28 | $14.31 | $14.60 | $14.30 | $14.59 | $460.94 | 393 |
2017-02-27 | $14.52 | $14.54 | $14.21 | $14.22 | $449.25 | 218 |
2017-02-24 | $14.88 | $14.88 | $14.49 | $14.49 | $457.78 | 283 |
2017-02-23 | $14.24 | $14.69 | $14.24 | $14.54 | $459.36 | 235 |
2017-02-22 | $14.32 | $14.39 | $14.27 | $14.34 | $453.04 | 255 |
2017-02-21 | $14.46 | $14.46 | $14.14 | $14.16 | $447.35 | 806 |
2017-02-17 | $14.73 | $14.80 | $14.57 | $14.57 | $460.31 | 381 |
2017-02-16 | $14.55 | $14.77 | $14.55 | $14.59 | $460.94 | 303 |
2017-02-15 | $14.72 | $14.72 | $14.50 | $14.50 | $458.10 | 81 |
2017-02-14 | $14.94 | $14.94 | $14.69 | $14.69 | $464.10 | 22 |
2017-02-13 | $14.72 | $14.76 | $14.63 | $14.76 | $466.31 | 126 |
2017-02-10 | $14.97 | $15.09 | $14.85 | $14.90 | $470.73 | 59 |
2017-02-09 | $15.53 | $15.53 | $15.11 | $15.18 | $479.58 | 42 |
2017-02-08 | $15.84 | $15.84 | $15.64 | $15.69 | $495.69 | 39 |
2017-02-07 | $15.41 | $15.67 | $15.36 | $15.66 | $494.64 | 348 |
2017-02-06 | $15.46 | $15.50 | $15.37 | $15.37 | $485.58 | 33 |
2017-02-03 | $15.49 | $15.49 | $15.32 | $15.33 | $484.32 | 336 |
2017-02-02 | $15.97 | $16.13 | $15.97 | $15.99 | $505.17 | 97 |
2017-02-01 | $15.58 | $16.09 | $15.45 | $16.01 | $505.80 | 103 |
2017-01-31 | $16.16 | $16.23 | $15.82 | $15.82 | $499.80 | 622 |
2017-01-30 | $16.11 | $16.43 | $15.99 | $16.00 | $505.49 | 403 |
2017-01-27 | $15.36 | $15.68 | $15.26 | $15.60 | $492.94 | 345 |
2017-01-26 | $15.21 | $15.40 | $15.21 | $15.40 | $486.58 | 85 |
2017-01-25 | $15.25 | $15.32 | $15.23 | $15.26 | $482.11 | 79 |
2017-01-24 | $16.15 | $16.15 | $15.50 | $15.61 | $493.16 | 506 |
2017-01-23 | $16.32 | $16.60 | $16.26 | $16.33 | $515.91 | 240 |
2017-01-20 | $16.26 | $16.33 | $16.20 | $16.23 | $512.75 | 78 |
2017-01-19 | $16.06 | $16.50 | $16.00 | $16.50 | $521.29 | 86 |
2017-01-18 | $16.24 | $16.44 | $16.22 | $16.26 | $513.70 | 59 |
2017-01-17 | $16.19 | $16.35 | $16.14 | $16.35 | $516.54 | 169 |
2017-01-13 | $16.00 | $16.00 | $15.82 | $15.82 | $499.80 | 96 |
2017-01-12 | $16.38 | $16.64 | $16.20 | $16.23 | $512.75 | 450 |
2017-01-11 | $15.97 | $16.03 | $15.97 | $16.03 | $506.44 | 66 |
2017-01-10 | $16.36 | $16.36 | $16.06 | $16.13 | $509.59 | 91 |
2017-01-09 | $16.38 | $16.43 | $16.27 | $16.41 | $518.32 | 1,224 |
2017-01-06 | $16.07 | $16.07 | $15.92 | $16.02 | $506.13 | 37 |
2017-01-05 | $15.89 | $16.07 | $15.86 | $16.07 | $507.76 | 526 |
2017-01-04 | $16.11 | $16.15 | $15.67 | $15.70 | $495.93 | 159 |
2017-01-03 | $16.25 | $16.73 | $16.20 | $16.50 | $521.28 | 577 |
2016-12-30 | $16.46 | $16.76 | $16.46 | $16.68 | $526.97 | 269 |
2016-12-29 | $16.50 | $16.70 | $16.50 | $16.58 | $523.81 | 84 |
2016-12-28 | $16.17 | $16.72 | $16.15 | $16.71 | $527.92 | 300 |
2016-12-27 | $16.22 | $16.26 | $16.22 | $16.26 | $513.76 | 16 |
2016-12-23 | $16.52 | $16.53 | $16.42 | $16.44 | $519.29 | 227 |
2016-12-22 | $16.24 | $16.64 | $16.24 | $16.53 | $522.23 | 233 |
2016-12-21 | $16.04 | $16.22 | $16.03 | $16.22 | $512.44 | 384 |
2016-12-20 | $16.13 | $16.23 | $16.02 | $16.11 | $508.96 | 94 |
2016-12-19 | $16.38 | $16.38 | $16.38 | $16.38 | $517.57 | 12 |
2016-12-16 | $16.27 | $16.67 | $16.16 | $16.63 | $525.39 | 1,081 |
2016-12-15 | $16.59 | $16.59 | $16.23 | $16.48 | $520.65 | 1,159 |
2016-12-14 | $16.14 | $16.72 | $16.14 | $16.72 | $528.23 | 353 |
2016-12-13 | $16.01 | $16.14 | $16.01 | $16.09 | $508.33 | 97 |
2016-12-12 | $15.93 | $16.27 | $15.86 | $16.27 | $514.02 | 525 |
2016-12-09 | $15.79 | $15.97 | $15.79 | $15.92 | $502.96 | 242 |
2016-12-08 | $16.26 | $16.33 | $15.80 | $15.89 | $502.01 | 161 |
2016-12-07 | $16.91 | $16.91 | $16.32 | $16.36 | $516.86 | 266 |
2016-12-06 | $17.48 | $17.48 | $16.95 | $16.95 | $535.64 | 42 |
2016-12-05 | $17.79 | $17.79 | $17.51 | $17.51 | $553.19 | 13 |
2016-12-02 | $18.04 | $18.16 | $17.88 | $18.08 | $571.20 | 499 |
2016-12-01 | $17.77 | $18.27 | $17.75 | $18.14 | $573.09 | 518 |
2016-11-30 | $17.79 | $17.97 | $17.79 | $17.97 | $567.72 | 572 |
2016-11-29 | $17.98 | $17.98 | $17.70 | $17.85 | $563.94 | 364 |
2016-11-28 | $17.66 | $17.94 | $17.66 | $17.94 | $566.78 | 98 |
2016-11-25 | $17.65 | $17.67 | $17.63 | $17.63 | $556.98 | 47 |
2016-11-23 | $18.01 | $18.11 | $17.76 | $17.76 | $561.09 | 1,573 |
2016-11-22 | $18.24 | $18.29 | $18.09 | $18.09 | $571.51 | 660 |
2016-11-21 | $18.62 | $18.65 | $18.45 | $18.48 | $583.84 | 74 |
2016-11-18 | $18.73 | $18.83 | $18.68 | $18.80 | $593.95 | 471 |
2016-11-17 | $18.78 | $18.91 | $18.78 | $18.81 | $594.10 | 389 |
2016-11-16 | $19.23 | $19.23 | $19.16 | $19.16 | $605.32 | 19 |
2016-11-15 | $19.37 | $19.39 | $19.09 | $19.18 | $605.95 | 384 |
2016-11-14 | $19.98 | $19.98 | $19.51 | $19.51 | $616.38 | 237 |
2016-11-11 | $21.06 | $21.09 | $20.46 | $20.46 | $646.39 | 239 |
2016-11-10 | $20.98 | $21.42 | $20.63 | $20.93 | $661.24 | 595 |
2016-11-09 | $23.34 | $23.56 | $21.16 | $21.35 | $674.51 | 287 |
2016-11-08 | $23.06 | $23.06 | $22.38 | $22.62 | $714.63 | 162 |
2016-11-07 | $23.02 | $23.22 | $22.76 | $22.78 | $719.69 | 298 |
2016-11-04 | $24.37 | $24.47 | $23.70 | $24.30 | $767.71 | 256 |
2016-11-03 | $24.20 | $24.46 | $23.93 | $24.45 | $772.45 | 203 |
2016-11-02 | $23.77 | $24.27 | $23.75 | $24.27 | $766.76 | 183 |
2016-11-01 | $22.71 | $23.96 | $22.71 | $23.56 | $744.28 | 155 |
2016-10-31 | $23.21 | $23.21 | $22.81 | $22.81 | $720.63 | 115 |
2016-10-28 | $23.00 | $23.37 | $23.00 | $23.36 | $738.01 | 65 |
2016-10-27 | $23.20 | $23.35 | $23.20 | $23.35 | $737.69 | 23 |
2016-10-26 | $22.70 | $22.74 | $22.43 | $22.66 | $715.89 | 87 |
2016-10-25 | $21.92 | $22.40 | $21.92 | $22.35 | $706.10 | 137 |
2016-10-24 | $21.75 | $21.95 | $21.70 | $21.95 | $693.46 | 38 |
2016-10-21 | $22.58 | $22.58 | $22.19 | $22.19 | $701.05 | 65 |
2016-10-20 | $22.16 | $22.16 | $22.10 | $22.10 | $698.20 | 21 |
2016-10-19 | $22.15 | $22.15 | $21.79 | $21.87 | $690.94 | 26 |
2016-10-18 | $21.91 | $22.16 | $21.91 | $22.16 | $700.10 | 284 |
2016-10-17 | $22.41 | $22.58 | $22.40 | $22.56 | $712.74 | 59 |
2016-10-14 | $22.19 | $22.48 | $22.19 | $22.41 | $708.00 | 87 |
2016-10-13 | $22.74 | $23.02 | $22.40 | $22.47 | $709.89 | 90 |
2016-10-12 | $22.41 | $22.41 | $22.09 | $22.15 | $699.78 | 80 |
2016-10-11 | $21.79 | $22.66 | $21.79 | $22.44 | $708.94 | 298 |
2016-10-10 | $21.52 | $21.52 | $21.08 | $21.43 | $677.04 | 79 |
2016-10-07 | $21.69 | $21.90 | $21.69 | $21.90 | $691.89 | 203 |
2016-10-06 | $21.79 | $21.79 | $21.54 | $21.54 | $680.51 | 17 |
2016-10-05 | $21.70 | $21.70 | $21.41 | $21.41 | $676.37 | 28 |
2016-10-04 | $21.49 | $22.01 | $21.49 | $22.01 | $695.36 | 31 |
2016-10-03 | $21.41 | $21.69 | $21.41 | $21.69 | $685.20 | 195 |
2016-09-30 | $21.43 | $21.43 | $20.99 | $21.05 | $665.03 | 106 |
2016-09-29 | $21.18 | $21.89 | $21.04 | $21.64 | $683.67 | 329 |
2016-09-28 | $21.25 | $21.25 | $21.25 | $21.25 | $671.35 | 5 |
2016-09-27 | $21.71 | $21.85 | $21.50 | $21.65 | $683.99 | 282 |
2016-09-26 | $21.71 | $21.71 | $21.45 | $21.69 | $685.25 | 54 |
2016-09-23 | $20.97 | $21.36 | $20.97 | $21.36 | $674.82 | 255 |
2016-09-22 | $21.07 | $21.07 | $20.81 | $20.84 | $658.40 | 113 |
2016-09-21 | $22.14 | $22.46 | $21.60 | $21.61 | $682.72 | 507 |
2016-09-20 | $22.08 | $22.47 | $22.08 | $22.46 | $709.58 | 279 |
2016-09-19 | $22.36 | $22.47 | $21.80 | $22.18 | $700.73 | 165 |
2016-09-16 | $22.82 | $22.89 | $22.61 | $22.69 | $716.84 | 650 |
2016-09-15 | $23.08 | $23.12 | $22.29 | $22.33 | $705.47 | 1,494 |
2016-09-14 | $22.87 | $23.15 | $22.62 | $23.07 | $728.85 | 649 |
2016-09-13 | $22.21 | $23.15 | $22.10 | $22.90 | $723.48 | 3,444 |
2016-09-12 | $22.87 | $22.91 | $21.64 | $21.72 | $686.20 | 1,454 |
2016-09-09 | $21.30 | $22.46 | $21.30 | $22.46 | $709.58 | 1,425 |
2016-09-08 | $20.54 | $20.67 | $20.53 | $20.67 | $653.02 | 338 |
2016-09-07 | $20.70 | $20.74 | $20.47 | $20.47 | $646.71 | 634 |
2016-09-06 | $20.48 | $20.85 | $20.48 | $20.63 | $651.76 | 979 |
2016-09-02 | $20.83 | $20.83 | $20.51 | $20.51 | $647.97 | 452 |
2016-09-01 | $21.04 | $21.55 | $21.04 | $21.27 | $671.98 | 351 |
2016-08-31 | $20.97 | $21.43 | $20.95 | $21.11 | $666.93 | 111 |
2016-08-30 | $20.81 | $21.08 | $20.79 | $20.98 | $662.82 | 222 |
2016-08-29 | $21.21 | $21.21 | $20.74 | $20.86 | $659.03 | 436 |
2016-08-26 | $20.97 | $21.64 | $20.74 | $21.33 | $673.88 | 1,046 |
2016-08-25 | $21.50 | $21.50 | $20.97 | $21.12 | $667.24 | 224 |
2016-08-24 | $21.06 | $21.39 | $21.01 | $21.39 | $675.77 | 440 |
2016-08-23 | $20.91 | $20.91 | $20.79 | $20.88 | $659.66 | 208 |
2016-08-22 | $21.38 | $21.50 | $21.23 | $21.27 | $671.98 | 304 |
2016-08-19 | $21.55 | $21.55 | $21.34 | $21.39 | $675.77 | 69 |
2016-08-18 | $21.70 | $21.70 | $21.29 | $21.29 | $672.61 | 293 |
2016-08-17 | $21.80 | $22.08 | $21.74 | $21.79 | $688.41 | 561 |
2016-08-16 | $21.41 | $21.64 | $21.35 | $21.64 | $683.67 | 171 |
2016-08-15 | $21.10 | $21.12 | $20.95 | $21.01 | $663.77 | 302 |
2016-08-12 | $21.50 | $21.58 | $21.35 | $21.55 | $680.83 | 199 |
2016-08-11 | $21.35 | $21.62 | $21.29 | $21.42 | $676.72 | 793 |
2016-08-10 | $21.41 | $21.64 | $21.31 | $21.57 | $681.46 | 516 |
2016-08-09 | $21.28 | $21.38 | $21.21 | $21.36 | $674.82 | 72 |
2016-08-08 | $21.32 | $21.36 | $21.18 | $21.32 | $673.56 | 136 |
2016-08-05 | $21.73 | $21.73 | $21.28 | $21.35 | $674.51 | 290 |
2016-08-04 | $21.98 | $22.11 | $21.73 | $22.00 | $695.04 | 721 |
2016-08-03 | $22.43 | $22.48 | $22.07 | $22.07 | $697.25 | 411 |
2016-08-02 | $21.70 | $22.60 | $21.65 | $22.42 | $708.31 | 647 |
2016-08-01 | $21.45 | $21.79 | $21.40 | $21.74 | $686.83 | 317 |
2016-07-29 | $21.68 | $21.96 | $21.37 | $21.40 | $676.09 | 96 |
2016-07-28 | $22.04 | $22.05 | $21.64 | $21.75 | $687.14 | 230 |
2016-07-27 | $21.61 | $22.20 | $21.57 | $21.97 | $694.10 | 426 |
2016-07-26 | $21.76 | $22.09 | $21.70 | $21.70 | $685.58 | 220 |
2016-07-25 | $21.95 | $22.14 | $21.89 | $22.07 | $697.25 | 415 |
2016-07-22 | $22.25 | $22.31 | $21.80 | $21.81 | $689.04 | 115 |
2016-07-21 | $21.98 | $22.33 | $21.83 | $22.31 | $704.84 | 94 |
2016-07-20 | $22.41 | $22.41 | $21.88 | $21.95 | $693.46 | 105 |
2016-07-19 | $22.28 | $22.34 | $22.27 | $22.34 | $705.78 | 34 |
2016-07-18 | $22.24 | $22.24 | $22.13 | $22.17 | $700.41 | 28 |
2016-07-15 | $22.05 | $22.36 | $22.05 | $22.23 | $702.31 | 232 |
2016-07-14 | $21.89 | $22.21 | $21.89 | $22.21 | $701.68 | 165 |
2016-07-13 | $21.98 | $22.47 | $21.98 | $22.35 | $706.10 | 153 |
2016-07-12 | $22.47 | $22.47 | $22.10 | $22.24 | $702.55 | 245 |
2016-07-11 | $23.06 | $23.06 | $22.75 | $22.85 | $721.90 | 92 |
2016-07-08 | $23.86 | $23.86 | $23.26 | $23.26 | $734.85 | 236 |
2016-07-07 | $24.67 | $24.84 | $24.34 | $24.83 | $784.45 | 35 |
2016-07-06 | $25.60 | $25.61 | $24.86 | $24.88 | $786.03 | 383 |
2016-07-05 | $24.61 | $25.54 | $24.57 | $25.21 | $796.46 | 160 |
2016-07-01 | $24.50 | $24.50 | $24.47 | $24.47 | $773.08 | 50 |
2016-06-30 | $25.96 | $26.01 | $24.49 | $24.49 | $773.71 | 462 |
2016-06-29 | $26.63 | $26.65 | $26.02 | $26.02 | $822.05 | 230 |
2016-06-28 | $28.42 | $28.42 | $27.47 | $27.72 | $875.75 | 207 |
2016-06-27 | $27.80 | $29.61 | $27.80 | $29.08 | $918.56 | 731 |
2016-06-24 | $28.68 | $28.68 | $26.00 | $26.89 | $849.53 | 390 |
2016-06-23 | $24.64 | $24.64 | $24.34 | $24.34 | $768.97 | 228 |
2016-06-22 | $25.21 | $25.32 | $25.21 | $25.32 | $799.85 | 19 |
2016-06-21 | $25.13 | $25.22 | $25.11 | $25.22 | $796.77 | 150 |
2016-06-20 | $24.83 | $25.17 | $24.80 | $25.17 | $795.20 | 93 |
2016-06-17 | $26.05 | $26.14 | $25.84 | $25.84 | $816.42 | 104 |
2016-06-16 | $26.44 | $27.00 | $26.05 | $26.05 | $823.08 | 148 |
2016-06-15 | $25.86 | $25.94 | $25.44 | $25.94 | $819.52 | 279 |
2016-06-14 | $25.80 | $26.28 | $25.80 | $26.13 | $825.40 | 99 |
2016-06-13 | $25.31 | $25.77 | $25.00 | $25.77 | $814.05 | 148 |
2016-06-10 | $24.77 | $25.20 | $24.77 | $25.07 | $792.03 | 77 |
2016-06-09 | $24.23 | $24.32 | $24.19 | $24.20 | $764.55 | 71 |
2016-06-08 | $23.84 | $23.84 | $23.84 | $23.84 | $753.17 | 12 |
2016-06-07 | $24.03 | $24.03 | $24.03 | $24.03 | $759.18 | 15 |
2016-06-06 | $25.00 | $25.00 | $24.34 | $24.38 | $770.23 | 114 |
2016-06-03 | $25.37 | $25.46 | $25.20 | $25.20 | $796.10 | 83 |
2016-06-02 | $25.35 | $25.55 | $24.75 | $24.75 | $781.92 | 55 |
2016-06-01 | $25.84 | $25.88 | $25.47 | $25.51 | $805.93 | 87 |
2016-05-31 | $25.28 | $25.57 | $25.28 | $25.46 | $804.35 | 54 |
2016-05-27 | $25.71 | $25.88 | $25.63 | $25.63 | $809.69 | 130 |
2016-05-26 | $26.08 | $26.18 | $25.91 | $26.14 | $825.84 | 73 |
2016-05-25 | $26.38 | $26.38 | $26.05 | $26.16 | $826.47 | 249 |
2016-05-24 | $27.62 | $27.62 | $26.81 | $26.84 | $847.95 | 168 |
2016-05-23 | $28.04 | $28.13 | $27.89 | $28.11 | $888.08 | 127 |
2016-05-20 | $28.82 | $28.82 | $27.93 | $27.93 | $882.39 | 286 |
2016-05-19 | $29.40 | $29.69 | $28.87 | $29.13 | $920.30 | 164 |
2016-05-18 | $28.93 | $29.22 | $28.11 | $28.95 | $914.61 | 265 |
2016-05-17 | $28.12 | $28.93 | $28.05 | $28.68 | $906.08 | 364 |
2016-05-16 | $28.07 | $28.07 | $27.62 | $27.75 | $876.70 | 247 |
2016-05-13 | $28.05 | $28.74 | $27.96 | $28.53 | $901.35 | 161 |
2016-05-12 | $27.39 | $28.20 | $27.25 | $27.89 | $881.13 | 356 |
2016-05-11 | $27.20 | $27.81 | $27.11 | $27.81 | $878.44 | 53 |
2016-05-10 | $27.62 | $27.62 | $27.11 | $27.11 | $856.48 | 151 |
2016-05-09 | $28.11 | $28.11 | $27.90 | $27.90 | $881.44 | 35 |
2016-05-06 | $28.65 | $28.83 | $27.99 | $28.03 | $885.55 | 149 |
2016-05-05 | $28.13 | $28.44 | $27.77 | $28.33 | $895.03 | 299 |
2016-05-04 | $28.32 | $28.45 | $27.70 | $28.35 | $895.65 | 157 |
2016-05-03 | $27.46 | $27.97 | $27.46 | $27.89 | $881.13 | 179 |
2016-05-02 | $27.33 | $27.53 | $26.94 | $26.94 | $851.08 | 402 |
2016-04-29 | $27.37 | $28.07 | $27.31 | $27.57 | $871.02 | 393 |
2016-04-28 | $26.76 | $27.10 | $26.40 | $27.10 | $856.17 | 214 |
2016-04-27 | $26.25 | $26.62 | $26.04 | $26.04 | $822.54 | 83 |
2016-04-26 | $26.92 | $26.92 | $26.48 | $26.48 | $836.67 | 21 |
2016-04-25 | $27.24 | $27.38 | $27.24 | $27.38 | $865.01 | 12 |
2016-04-22 | $27.33 | $27.33 | $26.68 | $26.79 | $846.37 | 80 |
2016-04-21 | $26.67 | $27.51 | $26.67 | $27.49 | $868.33 | 158 |
2016-04-20 | $26.69 | $26.98 | $26.37 | $26.78 | $846.06 | 177 |
2016-04-19 | $26.92 | $27.08 | $26.56 | $26.81 | $847.00 | 147 |
2016-04-18 | $27.85 | $27.94 | $27.13 | $27.18 | $858.69 | 65 |
2016-04-15 | $27.87 | $27.87 | $27.46 | $27.46 | $867.54 | 345 |
2016-04-14 | $27.66 | $27.84 | $27.66 | $27.84 | $879.55 | 26 |
2016-04-13 | $28.54 | $28.54 | $27.54 | $27.54 | $870.07 | 81 |
2016-04-12 | $29.60 | $29.60 | $28.85 | $29.03 | $917.14 | 581 |
2016-04-11 | $28.86 | $29.91 | $28.86 | $29.91 | $944.94 | 331 |
2016-04-08 | $29.76 | $29.99 | $29.22 | $29.98 | $947.15 | 108 |
2016-04-07 | $29.79 | $30.54 | $29.71 | $30.54 | $964.85 | 106 |
2016-04-06 | $30.16 | $30.16 | $29.22 | $29.22 | $923.14 | 17 |
2016-04-05 | $29.79 | $30.20 | $29.71 | $30.20 | $954.10 | 199 |
2016-04-04 | $28.46 | $29.01 | $28.46 | $28.91 | $913.35 | 54 |
2016-04-01 | $29.51 | $29.64 | $28.42 | $28.42 | $897.87 | 66 |
2016-03-31 | $28.81 | $28.94 | $28.54 | $28.80 | $909.87 | 157 |
2016-03-30 | $28.38 | $28.86 | $28.38 | $28.71 | $907.03 | 103 |
2016-03-29 | $30.88 | $30.88 | $28.96 | $28.96 | $914.99 | 535 |
2016-03-28 | $30.57 | $31.00 | $30.57 | $30.65 | $968.32 | 132 |
2016-03-24 | $31.55 | $31.78 | $30.89 | $30.89 | $975.90 | 344 |
2016-03-23 | $30.12 | $31.00 | $30.12 | $31.00 | $979.38 | 239 |
2016-03-22 | $30.19 | $30.49 | $29.62 | $29.62 | $935.92 | 249 |
2016-03-21 | $29.92 | $30.16 | $29.73 | $29.94 | $945.89 | 160 |
2016-03-18 | $30.26 | $30.42 | $29.79 | $29.92 | $945.26 | 165 |
2016-03-17 | $31.45 | $31.45 | $30.37 | $30.42 | $961.05 | 121 |
2016-03-16 | $32.77 | $32.77 | $31.39 | $31.39 | $991.70 | 254 |
2016-03-15 | $32.45 | $32.68 | $32.24 | $32.35 | $1,022.03 | 154 |
2016-03-14 | $31.79 | $31.93 | $31.63 | $31.79 | $1,004.34 | 190 |
2016-03-11 | $32.54 | $32.54 | $31.43 | $31.44 | $993.28 | 264 |
2016-03-10 | $32.70 | $34.25 | $32.70 | $33.43 | $1,056.15 | 453 |
2016-03-09 | $33.06 | $33.50 | $33.06 | $33.21 | $1,049.29 | 336 |
2016-03-08 | $32.24 | $33.51 | $32.24 | $33.50 | $1,058.36 | 197 |
2016-03-07 | $32.50 | $32.50 | $31.74 | $32.10 | $1,014.13 | 142 |
2016-03-04 | $32.85 | $32.89 | $31.94 | $32.25 | $1,018.87 | 364 |
2016-03-03 | $33.99 | $33.99 | $32.83 | $32.86 | $1,038.14 | 259 |
2016-03-02 | $35.03 | $35.18 | $33.94 | $33.94 | $1,072.26 | 542 |
2016-03-01 | $36.55 | $36.91 | $34.88 | $34.88 | $1,101.96 | 326 |
2016-02-29 | $36.88 | $37.37 | $36.30 | $37.37 | $1,180.63 | 256 |
2016-02-26 | $36.69 | $37.23 | $36.53 | $36.82 | $1,163.25 | 350 |
2016-02-25 | $38.41 | $38.41 | $37.40 | $37.40 | $1,181.60 | 217 |
2016-02-24 | $40.59 | $40.94 | $38.61 | $38.67 | $1,221.70 | 645 |
2016-02-23 | $38.93 | $39.50 | $38.66 | $39.44 | $1,246.02 | 645 |
2016-02-22 | $38.98 | $39.00 | $38.05 | $38.56 | $1,218.37 | 223 |
2016-02-19 | $40.60 | $41.02 | $40.18 | $40.20 | $1,270.03 | 228 |
2016-02-18 | $39.57 | $40.27 | $39.57 | $40.09 | $1,266.56 | 688 |
2016-02-17 | $40.52 | $40.52 | $39.32 | $39.83 | $1,258.31 | 610 |
2016-02-16 | $43.19 | $43.72 | $41.68 | $41.68 | $1,316.79 | 521 |
2016-02-12 | $45.95 | $46.46 | $44.46 | $44.62 | $1,409.67 | 712 |
2016-02-11 | $47.52 | $48.33 | $46.50 | $47.27 | $1,493.39 | 874 |
2016-02-10 | $45.14 | $45.34 | $43.36 | $45.32 | $1,431.79 | 1,331 |
2016-02-09 | $46.89 | $47.00 | $44.60 | $45.76 | $1,445.69 | 990 |
2016-02-08 | $44.42 | $46.95 | $44.35 | $45.34 | $1,432.42 | 522 |
2016-02-05 | $40.98 | $43.18 | $40.98 | $43.17 | $1,363.90 | 701 |
2016-02-04 | $41.75 | $41.75 | $39.70 | $40.48 | $1,278.88 | 1,165 |
2016-02-03 | $41.36 | $44.11 | $41.17 | $41.49 | $1,310.79 | 1,584 |
2016-02-02 | $40.94 | $42.56 | $40.87 | $42.30 | $1,336.38 | 473 |
2016-02-01 | $40.56 | $40.90 | $39.30 | $39.73 | $1,255.18 | 2,147 |
2016-01-29 | $42.45 | $42.58 | $39.66 | $39.66 | $1,252.97 | 770 |
2016-01-28 | $42.92 | $44.67 | $42.92 | $43.93 | $1,387.87 | 407 |
2016-01-27 | $43.22 | $44.54 | $41.98 | $43.98 | $1,389.45 | 564 |
2016-01-26 | $44.89 | $44.97 | $42.83 | $42.88 | $1,354.70 | 552 |
2016-01-25 | $43.76 | $45.87 | $43.76 | $45.74 | $1,445.06 | 634 |
2016-01-22 | $44.41 | $44.51 | $43.12 | $43.12 | $1,362.28 | 691 |
2016-01-21 | $46.44 | $47.39 | $44.50 | $46.46 | $1,467.80 | 1,238 |
2016-01-20 | $47.79 | $51.11 | $45.38 | $46.81 | $1,478.86 | 1,167 |
2016-01-19 | $43.95 | $46.51 | $43.95 | $45.92 | $1,450.74 | 600 |
2016-01-15 | $46.43 | $47.54 | $45.07 | $45.16 | $1,426.73 | 1,241 |
2016-01-14 | $44.30 | $46.00 | $42.53 | $43.29 | $1,367.66 | 689 |
2016-01-13 | $41.10 | $44.87 | $40.82 | $44.85 | $1,416.94 | 724 |
2016-01-12 | $40.98 | $42.65 | $40.70 | $41.51 | $1,311.42 | 316 |
2016-01-11 | $41.10 | $43.13 | $40.85 | $42.06 | $1,328.80 | 776 |
2016-01-08 | $39.47 | $41.72 | $39.37 | $41.65 | $1,315.84 | 550 |
2016-01-07 | $39.25 | $40.04 | $38.33 | $40.04 | $1,264.98 | 794 |
2016-01-06 | $37.09 | $37.57 | $36.56 | $37.24 | $1,176.52 | 355 |
2016-01-05 | $35.54 | $36.15 | $35.37 | $35.68 | $1,127.23 | 675 |
2016-01-04 | $35.91 | $36.69 | $35.74 | $35.75 | $1,129.44 | 826 |
2015-12-31 | $33.75 | $34.28 | $33.23 | $34.28 | $1,083.00 | 177 |
2015-12-30 | $32.66 | $33.14 | $32.61 | $33.14 | $1,047.02 | 320 |
2015-12-29 | $32.59 | $32.97 | $32.34 | $32.54 | $1,028.03 | 864 |
2015-12-28 | $34.05 | $34.05 | $33.34 | $33.34 | $1,053.31 | 115 |
2015-12-24 | $33.22 | $33.48 | $33.11 | $33.11 | $1,046.04 | 193 |
2015-12-23 | $34.14 | $34.21 | $33.27 | $33.27 | $1,051.09 | 349 |
2015-12-22 | $35.26 | $35.65 | $34.64 | $34.65 | $1,094.69 | 483 |
2015-12-21 | $35.52 | $36.33 | $35.30 | $35.89 | $1,133.87 | 818 |
2015-12-18 | $35.25 | $36.40 | $35.25 | $36.39 | $1,149.66 | 414 |
2015-12-17 | $33.77 | $34.88 | $33.71 | $34.85 | $1,101.01 | 652 |
2015-12-16 | $34.22 | $34.82 | $33.42 | $33.42 | $1,055.83 | 490 |
2015-12-15 | $34.88 | $35.06 | $34.53 | $34.77 | $1,098.48 | 388 |
2015-12-14 | $35.46 | $36.29 | $34.94 | $35.95 | $1,135.76 | 583 |
2015-12-11 | $34.92 | $35.61 | $34.43 | $35.38 | $1,117.76 | 1,200 |
2015-12-10 | $34.11 | $34.27 | $33.27 | $33.27 | $1,051.09 | 403 |
2015-12-09 | $32.90 | $34.12 | $32.25 | $34.08 | $1,076.68 | 256 |
2015-12-08 | $33.53 | $33.53 | $32.70 | $32.90 | $1,039.41 | 71 |
2015-12-07 | $31.62 | $32.39 | $31.62 | $32.39 | $1,023.29 | 192 |
2015-12-04 | $32.49 | $32.49 | $31.32 | $31.32 | $989.49 | 375 |
2015-12-03 | $30.81 | $32.75 | $30.81 | $32.55 | $1,028.35 | 613 |
2015-12-02 | $30.01 | $30.91 | $30.01 | $30.91 | $976.54 | 210 |
2015-12-01 | $30.39 | $30.39 | $29.94 | $29.94 | $945.89 | 153 |
2015-11-30 | $30.19 | $30.20 | $30.19 | $30.20 | $954.10 | 31 |
2015-11-27 | $30.29 | $30.32 | $30.13 | $30.32 | $957.90 | 53 |
2015-11-25 | $30.55 | $30.63 | $30.43 | $30.43 | $961.37 | 47 |
2015-11-24 | $30.64 | $30.86 | $30.64 | $30.86 | $974.87 | 22 |
2015-11-23 | $31.25 | $31.55 | $31.25 | $31.34 | $990.12 | 65 |
2015-11-20 | $31.80 | $31.80 | $31.43 | $31.66 | $1,000.23 | 177 |
2015-11-19 | $32.05 | $32.33 | $31.87 | $32.08 | $1,013.50 | 300 |
2015-11-18 | $33.43 | $33.53 | $32.07 | $32.07 | $1,013.18 | 185 |
2015-11-17 | $33.29 | $33.72 | $32.95 | $33.72 | $1,065.31 | 19 |
2015-11-16 | $34.71 | $34.71 | $33.35 | $33.38 | $1,054.57 | 211 |
2015-11-13 | $34.08 | $34.87 | $33.94 | $34.69 | $1,095.96 | 470 |
2015-11-12 | $32.51 | $33.78 | $32.51 | $33.78 | $1,067.20 | 494 |
2015-11-11 | $31.03 | $31.70 | $31.03 | $31.70 | $1,001.49 | 52 |
2015-11-10 | $31.99 | $32.05 | $31.25 | $31.25 | $987.28 | 123 |
2015-11-09 | $31.08 | $32.25 | $31.08 | $31.71 | $1,001.81 | 89 |
2015-11-06 | $30.88 | $31.26 | $30.88 | $30.97 | $978.43 | 57 |
2015-11-05 | $30.76 | $31.18 | $30.71 | $30.71 | $970.22 | 23 |
2015-11-04 | $30.48 | $31.10 | $30.48 | $30.90 | $976.22 | 108 |
2015-11-03 | $30.92 | $31.05 | $30.55 | $30.59 | $966.42 | 37 |
2015-11-02 | $32.22 | $32.23 | $30.74 | $30.84 | $974.32 | 68 |
2015-10-30 | $32.10 | $32.30 | $32.04 | $32.30 | $1,020.45 | 51 |
2015-10-29 | $31.94 | $32.14 | $31.81 | $32.14 | $1,015.39 | 63 |
2015-10-28 | $33.49 | $33.52 | $31.62 | $31.62 | $998.97 | 301 |
2015-10-27 | $33.34 | $33.81 | $33.33 | $33.81 | $1,068.15 | 67 |
2015-10-26 | $32.76 | $33.09 | $32.76 | $32.87 | $1,038.46 | 117 |
2015-10-23 | $32.49 | $32.96 | $32.49 | $32.67 | $1,032.14 | 186 |
2015-10-22 | $33.61 | $33.62 | $33.16 | $33.18 | $1,048.25 | 401 |
2015-10-21 | $32.73 | $33.94 | $32.73 | $33.91 | $1,071.31 | 159 |
2015-10-20 | $32.96 | $33.04 | $32.50 | $32.79 | $1,035.93 | 111 |
2015-10-19 | $33.35 | $33.35 | $32.93 | $32.93 | $1,040.35 | 59 |
2015-10-16 | $32.91 | $33.68 | $32.91 | $33.11 | $1,046.04 | 250 |
2015-10-15 | $33.99 | $34.77 | $33.90 | $34.22 | $1,081.11 | 158 |
2015-10-14 | $33.56 | $34.41 | $33.56 | $34.41 | $1,087.11 | 205 |
2015-10-13 | $32.96 | $33.61 | $32.43 | $33.61 | $1,061.84 | 153 |
2015-10-12 | $32.76 | $32.87 | $32.62 | $32.71 | $1,033.40 | 294 |
2015-10-09 | $32.68 | $33.01 | $32.57 | $32.58 | $1,029.30 | 287 |
2015-10-08 | $34.06 | $34.06 | $32.73 | $32.80 | $1,036.25 | 143 |
2015-10-07 | $34.70 | $35.16 | $33.87 | $33.87 | $1,070.05 | 181 |
2015-10-06 | $34.97 | $35.46 | $34.81 | $35.27 | $1,114.28 | 452 |
2015-10-05 | $35.70 | $35.75 | $34.74 | $34.74 | $1,097.54 | 329 |
2015-10-02 | $39.83 | $40.34 | $37.12 | $37.12 | $1,172.73 | 941 |
2015-10-01 | $38.12 | $39.66 | $38.12 | $39.08 | $1,234.65 | 564 |
2015-09-30 | $38.88 | $39.41 | $38.29 | $38.44 | $1,214.43 | 831 |
2015-09-29 | $40.00 | $40.16 | $39.19 | $39.96 | $1,262.45 | 329 |
2015-09-28 | $37.53 | $40.00 | $37.43 | $39.85 | $1,258.98 | 353 |
2015-09-25 | $36.18 | $37.24 | $36.04 | $37.09 | $1,171.78 | 172 |
2015-09-24 | $37.12 | $37.70 | $36.84 | $36.91 | $1,166.09 | 397 |
2015-09-23 | $35.86 | $36.50 | $35.70 | $36.40 | $1,149.98 | 65 |
2015-09-22 | $35.96 | $36.56 | $35.63 | $36.10 | $1,140.50 | 449 |
2015-09-21 | $34.74 | $34.88 | $34.15 | $34.78 | $1,098.80 | 156 |
2015-09-18 | $34.86 | $35.41 | $34.33 | $35.38 | $1,117.69 | 148 |
2015-09-17 | $33.72 | $33.72 | $33.02 | $33.40 | $1,055.09 | 302 |
2015-09-16 | $34.45 | $34.45 | $33.54 | $33.55 | $1,059.94 | 91 |
2015-09-15 | $35.51 | $35.68 | $34.53 | $34.55 | $1,091.53 | 236 |
2015-09-14 | $35.03 | $35.87 | $35.03 | $35.75 | $1,129.44 | 210 |
2015-09-11 | $36.20 | $36.54 | $35.25 | $35.25 | $1,113.65 | 305 |
2015-09-10 | $36.26 | $36.26 | $34.93 | $35.94 | $1,135.45 | 611 |
2015-09-09 | $34.18 | $36.18 | $34.16 | $36.18 | $1,143.03 | 93 |
2015-09-08 | $36.09 | $36.31 | $34.94 | $34.94 | $1,103.85 | 140 |
2015-09-04 | $37.62 | $37.93 | $37.20 | $37.67 | $1,190.10 | 224 |
2015-09-03 | $35.80 | $36.42 | $35.67 | $36.42 | $1,150.54 | 87 |
ProShares UltraPro Short MidCap400 (SMDD) News Headlines
Recent ProShares UltraPro Short MidCap400 (SMDD) News
Similar Companies to ProShares UltraPro Short MidCap400 (SMDD) 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 | -- | -- | -- |