ProShares UltraShort Basic Materials (SMN) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.93 ($0.15) 0.94%
ProShares UltraShort Basic Materials - Daily Information
Click for more stock information on ProShares UltraShort Basic Materials.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.93 |
Previous Close | $15.93 |
High | $15.93 |
Low | $15.78 |
Adjusted Open | $15.93 |
Previous Adjusted Close | $15.93 |
Adjusted High | $15.93 |
Adjusted Low | $15.78 |
About ProShares UltraShort Basic Materials (SMN)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the basic materials sector of the U.S. equity market. Component companies are involved in the production of aluminum, steel, non-ferrous metals, commodity chemicals, specialty chemicals, forest products, paper products, as well as the mining of precious metals and coal. The Index is published under the Bloomberg ticker symbol “DJUSBM.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the materials industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort Basic Materials (SMN)
Historical Stock Data for ProShares UltraShort Basic Materials (SMN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $15.93 | $15.93 | $15.78 | $15.93 | $15.93 | 1,521 |
2025-04-30 | $16.02 | $16.05 | $15.72 | $15.78 | $15.78 | 6,760 |
2025-04-29 | $16.06 | $16.10 | $15.87 | $16.01 | $16.01 | 5,959 |
2025-04-28 | $16.02 | $16.50 | $16.01 | $16.23 | $16.23 | 3,787 |
2025-04-25 | $16.21 | $16.45 | $16.21 | $16.33 | $16.33 | 7,870 |
2025-04-24 | $16.23 | $16.23 | $16.00 | $16.04 | $16.04 | 2,011 |
2025-04-23 | $16.16 | $16.90 | $16.03 | $16.90 | $16.90 | 5,848 |
2025-04-22 | $17.20 | $17.20 | $16.72 | $16.81 | $16.81 | 102,908 |
2025-04-21 | $17.72 | $17.98 | $17.64 | $17.64 | $17.64 | 102,850 |
2025-04-17 | $17.42 | $17.42 | $16.80 | $17.09 | $17.09 | 3,750 |
2025-04-16 | $16.90 | $17.58 | $16.90 | $17.37 | $17.37 | 4,429 |
2025-04-15 | $16.97 | $17.02 | $16.70 | $16.99 | $16.99 | 1,322 |
2025-04-14 | $16.80 | $17.08 | $16.69 | $16.80 | $16.80 | 4,015 |
2025-04-11 | $17.86 | $17.86 | $17.01 | $17.14 | $17.14 | 1,816 |
2025-04-10 | $17.53 | $18.66 | $17.53 | $18.27 | $18.27 | 7,501 |
2025-04-09 | $21.23 | $21.23 | $17.03 | $17.05 | $17.05 | 17,296 |
2025-04-08 | $18.58 | $21.31 | $18.39 | $20.86 | $20.86 | 14,462 |
2025-04-07 | $19.55 | $20.60 | $18.31 | $19.60 | $19.60 | 16,022 |
2025-04-04 | $17.78 | $18.91 | $17.78 | $18.91 | $18.91 | 13,007 |
2025-04-03 | $16.44 | $16.85 | $16.44 | $16.82 | $16.82 | 7,108 |
2025-04-02 | $15.85 | $15.85 | $15.43 | $15.43 | $15.43 | 1,482 |
2025-04-01 | $15.80 | $15.90 | $15.71 | $15.71 | $15.71 | 5,467 |
2025-03-31 | $16.50 | $16.50 | $15.81 | $15.81 | $15.81 | 1,706 |
2025-03-28 | $15.67 | $16.08 | $15.67 | $16.08 | $16.08 | 869 |
2025-03-27 | $15.62 | $15.62 | $15.52 | $15.53 | $15.53 | 1,107 |
2025-03-26 | $15.45 | $15.52 | $15.39 | $15.52 | $15.52 | 1,058 |
2025-03-25 | $15.65 | $16.11 | $15.62 | $15.69 | $15.69 | 3,491 |
2025-03-24 | $15.64 | $15.86 | $15.57 | $15.65 | $15.65 | 7,847 |
2025-03-21 | $16.35 | $16.51 | $16.11 | $16.11 | $16.11 | 19,354 |
2025-03-20 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 239 |
2025-03-19 | $15.54 | $15.72 | $15.53 | $15.60 | $15.60 | 3,676 |
2025-03-18 | $15.73 | $15.74 | $15.67 | $15.67 | $15.67 | 961 |
2025-03-17 | $15.91 | $15.91 | $15.50 | $15.60 | $15.60 | 2,215 |
2025-03-14 | $16.43 | $16.43 | $15.94 | $15.96 | $15.96 | 1,805 |
2025-03-13 | $16.23 | $16.60 | $16.23 | $16.42 | $16.42 | 6,445 |
2025-03-12 | $16.06 | $16.48 | $16.06 | $16.41 | $16.41 | 3,294 |
2025-03-11 | $15.85 | $16.42 | $15.85 | $16.20 | $16.20 | 6,196 |
2025-03-10 | $15.56 | $16.03 | $15.56 | $15.97 | $15.97 | 1,840 |
2025-03-07 | $15.32 | $15.58 | $15.32 | $15.34 | $15.34 | 14,867 |
2025-03-06 | $15.49 | $15.49 | $15.25 | $15.36 | $15.36 | 2,833 |
2025-03-05 | $15.36 | $15.56 | $15.12 | $15.24 | $15.24 | 12,941 |
2025-03-04 | $15.85 | $16.08 | $15.64 | $16.07 | $16.07 | 4,423 |
2025-03-03 | $14.86 | $15.72 | $14.86 | $15.69 | $15.69 | 2,675 |
2025-02-28 | $15.21 | $15.39 | $15.05 | $15.05 | $15.05 | 5,678 |
2025-02-27 | $15.16 | $15.29 | $14.87 | $15.26 | $15.26 | 3,769 |
2025-02-26 | $14.85 | $15.07 | $14.85 | $15.05 | $15.05 | 8,969 |
2025-02-25 | $15.21 | $15.30 | $14.98 | $15.08 | $15.08 | 7,619 |
2025-02-24 | $15.35 | $15.41 | $15.15 | $15.29 | $15.29 | 3,973 |
2025-02-21 | $14.72 | $15.28 | $14.72 | $15.23 | $15.23 | 3,286 |
2025-02-20 | $14.80 | $14.80 | $14.72 | $14.72 | $14.72 | 376 |
2025-02-19 | $14.71 | $14.71 | $14.53 | $14.63 | $14.63 | 2,982 |
2025-02-18 | $14.55 | $14.55 | $14.31 | $14.33 | $14.33 | 1,783 |
2025-02-14 | $14.42 | $14.62 | $14.42 | $14.62 | $14.62 | 419 |
2025-02-13 | $15.09 | $15.09 | $14.49 | $14.53 | $14.53 | 7,911 |
2025-02-12 | $15.12 | $15.12 | $15.06 | $15.06 | $15.06 | 1,170 |
2025-02-11 | $14.83 | $14.87 | $14.75 | $14.85 | $14.85 | 1,922 |
2025-02-10 | $15.01 | $15.15 | $14.96 | $14.98 | $14.98 | 4,682 |
2025-02-07 | $14.95 | $15.17 | $14.95 | $15.16 | $15.16 | 1,470 |
2025-02-06 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 150 |
2025-02-05 | $14.97 | $15.00 | $14.79 | $14.84 | $14.84 | 5,437 |
2025-02-04 | $14.97 | $14.97 | $14.83 | $14.88 | $14.88 | 2,036 |
2025-02-03 | $15.52 | $15.52 | $14.91 | $14.93 | $14.93 | 4,853 |
2025-01-31 | $14.97 | $14.98 | $14.97 | $14.98 | $14.98 | 836 |
2025-01-30 | $14.73 | $14.89 | $14.73 | $14.76 | $14.76 | 1,523 |
2025-01-29 | $14.85 | $15.03 | $14.85 | $15.03 | $15.03 | 2,092 |
2025-01-28 | $14.87 | $14.97 | $14.87 | $14.94 | $14.94 | 971 |
2025-01-27 | $15.19 | $15.19 | $14.88 | $14.88 | $14.88 | 1,461 |
2025-01-24 | $14.93 | $14.93 | $14.88 | $14.88 | $14.88 | 735 |
2025-01-23 | $15.00 | $15.08 | $14.77 | $14.82 | $14.82 | 2,722 |
2025-01-22 | $14.78 | $14.93 | $14.76 | $14.93 | $14.93 | 2,554 |
2025-01-21 | $14.77 | $14.77 | $14.65 | $14.71 | $14.71 | 2,416 |
2025-01-17 | $15.22 | $15.35 | $14.93 | $15.07 | $15.07 | 1,025 |
2025-01-16 | $15.52 | $15.52 | $15.30 | $15.30 | $15.30 | 391 |
2025-01-15 | $15.40 | $15.59 | $15.37 | $15.51 | $15.51 | 2,091 |
2025-01-14 | $16.10 | $16.10 | $15.81 | $15.81 | $15.81 | 4,319 |
2025-01-13 | $17.06 | $17.06 | $16.24 | $16.24 | $16.24 | 2,171 |
2025-01-10 | $16.86 | $17.00 | $16.86 | $16.91 | $16.91 | 2,661 |
2025-01-08 | $16.90 | $16.90 | $16.63 | $16.63 | $16.63 | 833 |
2025-01-07 | $16.84 | $16.84 | $16.56 | $16.78 | $16.78 | 737 |
2025-01-06 | $16.57 | $16.77 | $16.39 | $16.77 | $16.77 | 7,165 |
2025-01-03 | $16.87 | $17.05 | $16.81 | $16.96 | $16.96 | 8,278 |
2025-01-02 | $16.49 | $16.93 | $16.29 | $16.91 | $16.91 | 1,968 |
2024-12-31 | $16.68 | $16.79 | $16.50 | $16.62 | $16.62 | 7,200 |
2024-12-30 | $16.75 | $16.90 | $16.60 | $16.68 | $16.68 | 2,219 |
2024-12-27 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 196 |
2024-12-26 | $16.08 | $16.08 | $16.01 | $16.06 | $16.06 | 1,719 |
2024-12-24 | $16.18 | $16.18 | $16.05 | $16.05 | $16.05 | 553 |
2024-12-23 | $16.38 | $16.38 | $16.21 | $16.21 | $16.21 | 1,105 |
2024-12-20 | $17.02 | $17.02 | $16.44 | $16.48 | $16.17 | 2,289 |
2024-12-19 | $16.54 | $16.83 | $16.54 | $16.83 | $16.83 | 3,804 |
2024-12-18 | $15.55 | $16.46 | $15.55 | $16.46 | $16.46 | 1,281 |
2024-12-17 | $15.56 | $15.57 | $15.52 | $15.57 | $15.57 | 1,297 |
2024-12-16 | $15.17 | $15.44 | $15.17 | $15.44 | $15.44 | 1,813 |
2024-12-13 | $15.16 | $15.22 | $15.16 | $15.18 | $15.18 | 2,027 |
2024-12-12 | $14.83 | $14.88 | $14.83 | $14.88 | $14.88 | 675 |
2024-12-11 | $14.62 | $14.66 | $14.62 | $14.66 | $14.66 | 1,740 |
2024-12-10 | $14.71 | $14.76 | $14.41 | $14.60 | $14.60 | 5,560 |
2024-12-09 | $14.13 | $14.27 | $14.13 | $14.27 | $14.27 | 3,061 |
2024-12-06 | $14.05 | $14.29 | $14.05 | $14.28 | $14.28 | 2,731 |
2024-12-05 | $14.00 | $14.19 | $14.00 | $14.18 | $14.18 | 1,046 |
2024-12-04 | $13.84 | $13.84 | $13.73 | $13.81 | $13.81 | 2,083 |
2024-12-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 143 |
2024-12-02 | $13.60 | $13.61 | $13.43 | $13.45 | $13.45 | 2,998 |
2024-11-29 | $13.41 | $13.41 | $13.40 | $13.41 | $13.41 | 959 |
2024-11-27 | $13.53 | $13.54 | $13.53 | $13.54 | $13.54 | 403 |
2024-11-26 | $13.49 | $13.54 | $13.48 | $13.48 | $13.48 | 2,111 |
2024-11-25 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 265 |
2024-11-22 | $13.60 | $13.60 | $13.56 | $13.56 | $13.56 | 1,770 |
2024-11-21 | $13.89 | $13.90 | $13.72 | $13.73 | $13.73 | 5,735 |
2024-11-20 | $14.20 | $14.36 | $14.04 | $14.04 | $14.04 | 14,040 |
2024-11-19 | $14.50 | $14.50 | $14.31 | $14.31 | $14.31 | 732 |
2024-11-18 | $14.27 | $14.27 | $14.23 | $14.23 | $14.23 | 543 |
2024-11-15 | $14.30 | $14.45 | $14.30 | $14.45 | $14.45 | 4,420 |
2024-11-14 | $14.08 | $14.21 | $14.08 | $14.21 | $14.21 | 1,871 |
2024-11-13 | $14.06 | $14.06 | $13.95 | $14.00 | $14.00 | 4,231 |
2024-11-12 | $13.94 | $14.09 | $13.94 | $14.06 | $14.06 | 3,929 |
2024-11-11 | $13.45 | $13.85 | $13.33 | $13.57 | $13.57 | 1,169 |
2024-11-08 | $13.44 | $13.49 | $13.33 | $13.47 | $13.47 | 2,258 |
2024-11-07 | $13.14 | $13.28 | $12.41 | $13.18 | $13.18 | 18,082 |
2024-11-06 | $6.50 | $6.66 | $6.48 | $6.62 | $13.24 | 10,181 |
2024-11-05 | $6.86 | $6.86 | $6.79 | $6.82 | $13.64 | 3,307 |
2024-11-04 | $6.80 | $6.91 | $6.76 | $6.87 | $13.74 | 3,764 |
2024-11-01 | $6.91 | $6.91 | $6.87 | $6.91 | $6.91 | 5,443 |
2024-10-31 | $6.80 | $6.87 | $6.80 | $6.87 | $6.87 | 2,329 |
2024-10-30 | $6.69 | $6.69 | $6.60 | $6.68 | $6.68 | 3,550 |
2024-10-29 | $6.70 | $6.76 | $6.69 | $6.76 | $6.76 | 1,854 |
2024-10-28 | $6.73 | $6.73 | $6.66 | $6.66 | $6.66 | 4,646 |
2024-10-25 | $6.73 | $6.77 | $6.65 | $6.77 | $6.77 | 4,747 |
2024-10-24 | $6.50 | $6.71 | $6.50 | $6.70 | $6.70 | 8,573 |
2024-10-23 | $6.51 | $6.56 | $6.50 | $6.53 | $6.53 | 4,854 |
2024-10-22 | $6.51 | $6.54 | $6.45 | $6.47 | $6.47 | 6,041 |
2024-10-21 | $6.30 | $6.40 | $6.30 | $6.38 | $6.38 | 3,228 |
2024-10-18 | $6.27 | $6.32 | $6.25 | $6.28 | $6.28 | 4,021 |
2024-10-17 | $6.32 | $6.34 | $6.32 | $6.32 | $6.32 | 3,038 |
2024-10-16 | $6.35 | $6.37 | $6.31 | $6.33 | $6.33 | 5,244 |
2024-10-15 | $6.41 | $6.43 | $6.35 | $6.41 | $6.41 | 20,651 |
2024-10-14 | $6.49 | $6.49 | $6.39 | $6.39 | $6.39 | 6,747 |
2024-10-11 | $6.51 | $6.51 | $6.44 | $6.47 | $6.47 | 3,600 |
2024-10-10 | $6.61 | $6.61 | $6.49 | $6.49 | $6.49 | 10,942 |
2024-10-09 | $6.61 | $6.66 | $6.56 | $6.58 | $6.58 | 4,659 |
2024-10-08 | $6.75 | $6.75 | $6.67 | $6.67 | $6.67 | 16,610 |
2024-10-07 | $6.60 | $6.64 | $6.60 | $6.64 | $6.64 | 3,966 |
2024-10-04 | $6.53 | $6.62 | $6.51 | $6.57 | $6.57 | 5,101 |
2024-10-03 | $6.64 | $6.68 | $6.59 | $6.64 | $6.64 | 5,106 |
2024-10-02 | $6.43 | $6.52 | $6.43 | $6.50 | $6.50 | 1,274 |
2024-10-01 | $6.45 | $6.48 | $6.39 | $6.43 | $6.43 | 9,039 |
2024-09-30 | $6.40 | $6.47 | $6.38 | $6.38 | $6.38 | 3,518 |
2024-09-27 | $6.25 | $6.31 | $6.22 | $6.31 | $6.31 | 3,703 |
2024-09-26 | $6.39 | $6.39 | $6.27 | $6.29 | $6.29 | 11,392 |
2024-09-25 | $6.47 | $6.59 | $6.44 | $6.58 | $6.58 | 21,526 |
2024-09-24 | $6.61 | $6.62 | $6.57 | $6.58 | $6.58 | 4,632 |
2024-09-23 | $6.79 | $6.79 | $6.73 | $6.75 | $6.75 | 9,147 |
2024-09-20 | $6.90 | $6.91 | $6.85 | $6.88 | $6.88 | 5,207 |
2024-09-19 | $6.76 | $6.86 | $6.70 | $6.76 | $6.76 | 6,404 |
2024-09-18 | $6.94 | $6.98 | $6.86 | $6.98 | $6.98 | 11,657 |
2024-09-17 | $6.89 | $6.93 | $6.81 | $6.92 | $6.92 | 8,102 |
2024-09-16 | $7.00 | $7.03 | $6.93 | $6.93 | $6.93 | 2,690 |
2024-09-13 | $7.08 | $7.08 | $7.03 | $7.05 | $7.05 | 3,176 |
2024-09-12 | $7.26 | $7.32 | $7.17 | $7.17 | $7.17 | 4,435 |
2024-09-11 | $7.55 | $7.64 | $7.29 | $7.29 | $7.29 | 5,077 |
2024-09-10 | $7.33 | $7.44 | $7.33 | $7.33 | $7.33 | 3,325 |
2024-09-09 | $7.50 | $7.50 | $7.27 | $7.36 | $7.36 | 34,004 |
2024-09-06 | $7.30 | $7.52 | $7.24 | $7.51 | $7.51 | 23,675 |
2024-09-05 | $7.10 | $7.34 | $7.10 | $7.32 | $7.32 | 3,962 |
2024-09-04 | $7.04 | $7.21 | $7.04 | $7.21 | $7.21 | 5,366 |
2024-09-03 | $7.07 | $7.14 | $7.05 | $7.14 | $7.14 | 5,849 |
2024-08-30 | $6.91 | $6.91 | $6.80 | $6.80 | $6.80 | 2,866 |
2024-08-29 | $6.86 | $6.98 | $6.86 | $6.98 | $6.98 | 1,564 |
2024-08-28 | $7.02 | $7.06 | $7.02 | $7.03 | $7.03 | 8,243 |
2024-08-27 | $7.01 | $7.05 | $6.96 | $6.96 | $6.96 | 1,609 |
2024-08-26 | $6.95 | $7.00 | $6.88 | $6.97 | $6.97 | 12,949 |
2024-08-23 | $7.07 | $7.08 | $7.02 | $7.02 | $7.02 | 8,601 |
2024-08-22 | $7.24 | $7.25 | $7.20 | $7.25 | $7.25 | 16,181 |
2024-08-21 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 631 |
2024-08-20 | $7.29 | $7.33 | $7.29 | $7.33 | $7.33 | 549 |
2024-08-19 | $7.29 | $7.34 | $7.29 | $7.29 | $7.29 | 2,760 |
2024-08-16 | $7.40 | $7.41 | $7.36 | $7.36 | $7.36 | 3,172 |
2024-08-15 | $7.46 | $7.46 | $7.34 | $7.37 | $7.37 | 3,067 |
2024-08-14 | $7.58 | $7.63 | $7.55 | $7.59 | $7.59 | 4,576 |
2024-08-13 | $7.66 | $7.72 | $7.57 | $7.59 | $7.59 | 1,102 |
2024-08-12 | $7.59 | $7.77 | $7.59 | $7.74 | $7.74 | 8,790 |
2024-08-09 | $7.75 | $7.75 | $7.59 | $7.59 | $7.59 | 17,553 |
2024-08-08 | $7.85 | $7.85 | $7.65 | $7.67 | $7.67 | 11,663 |
2024-08-07 | $7.56 | $7.89 | $7.56 | $7.89 | $7.89 | 6,429 |
2024-08-06 | $7.83 | $7.83 | $7.48 | $7.68 | $7.68 | 7,026 |
2024-08-05 | $7.65 | $7.81 | $7.64 | $7.78 | $7.78 | 7,386 |
2024-08-02 | $7.35 | $7.55 | $7.35 | $7.48 | $7.48 | 9,116 |
2024-08-01 | $7.08 | $7.19 | $7.00 | $7.18 | $7.18 | 2,855 |
2024-07-31 | $7.05 | $7.19 | $7.05 | $7.19 | $7.19 | 2,047 |
2024-07-30 | $7.19 | $7.26 | $7.19 | $7.26 | $7.26 | 7,036 |
2024-07-29 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 616 |
2024-07-26 | $7.25 | $7.25 | $7.20 | $7.22 | $7.22 | 4,331 |
2024-07-25 | $7.50 | $7.50 | $7.32 | $7.43 | $7.43 | 10,059 |
2024-07-24 | $7.22 | $7.53 | $7.22 | $7.53 | $7.53 | 6,143 |
2024-07-23 | $7.37 | $7.42 | $7.30 | $7.32 | $7.32 | 7,382 |
2024-07-22 | $7.41 | $7.48 | $7.33 | $7.36 | $7.36 | 11,017 |
2024-07-19 | $7.40 | $7.49 | $7.37 | $7.49 | $7.49 | 10,609 |
2024-07-18 | $7.21 | $7.25 | $7.13 | $7.25 | $7.25 | 3,813 |
2024-07-17 | $7.09 | $7.12 | $7.05 | $7.10 | $7.10 | 4,882 |
2024-07-16 | $7.24 | $7.24 | $7.07 | $7.08 | $7.08 | 2,717 |
2024-07-15 | $7.30 | $7.38 | $7.28 | $7.38 | $7.38 | 8,891 |
2024-07-12 | $7.41 | $7.41 | $7.31 | $7.33 | $7.33 | 2,336 |
2024-07-11 | $7.58 | $7.63 | $7.43 | $7.43 | $7.43 | 22,660 |
2024-07-10 | $7.77 | $7.81 | $7.66 | $7.76 | $7.76 | 17,293 |
2024-07-09 | $7.71 | $7.89 | $7.71 | $7.88 | $7.88 | 2,087 |
2024-07-08 | $7.71 | $7.79 | $7.70 | $7.73 | $7.73 | 12,007 |
2024-07-05 | $7.80 | $7.89 | $7.76 | $7.79 | $7.79 | 7,519 |
2024-07-03 | $7.98 | $7.98 | $7.79 | $7.81 | $7.81 | 18,344 |
2024-07-02 | $7.96 | $8.00 | $7.93 | $7.93 | $7.93 | 18,770 |
2024-07-01 | $7.79 | $7.94 | $7.78 | $7.92 | $7.92 | 16,347 |
2024-06-28 | $7.61 | $7.78 | $7.61 | $7.78 | $7.78 | 4,352 |
2024-06-27 | $7.64 | $7.71 | $7.63 | $7.69 | $7.69 | 5,201 |
2024-06-26 | $7.70 | $7.70 | $7.63 | $7.63 | $7.63 | 3,951 |
2024-06-25 | $7.57 | $7.73 | $7.57 | $7.72 | $7.72 | 3,029 |
2024-06-24 | $7.49 | $7.52 | $7.48 | $7.50 | $7.50 | 2,189 |
2024-06-21 | $7.49 | $7.65 | $7.49 | $7.62 | $7.62 | 3,777 |
2024-06-20 | $7.57 | $7.62 | $7.54 | $7.62 | $7.62 | 1,604 |
2024-06-18 | $7.66 | $7.66 | $7.63 | $7.63 | $7.63 | 2,790 |
2024-06-17 | $7.81 | $7.81 | $7.55 | $7.57 | $7.57 | 6,702 |
2024-06-14 | $7.64 | $7.71 | $7.64 | $7.70 | $7.70 | 744 |
2024-06-13 | $7.63 | $7.63 | $7.52 | $7.52 | $7.52 | 4,725 |
2024-06-12 | $7.38 | $7.56 | $7.37 | $7.53 | $7.53 | 12,505 |
2024-06-11 | $7.68 | $7.70 | $7.59 | $7.59 | $7.59 | 6,482 |
2024-06-10 | $7.56 | $7.59 | $7.53 | $7.55 | $7.55 | 10,235 |
2024-06-07 | $7.58 | $7.58 | $7.42 | $7.53 | $7.53 | 4,165 |
2024-06-06 | $7.43 | $7.43 | $7.38 | $7.39 | $7.39 | 4,261 |
2024-06-05 | $7.48 | $7.48 | $7.39 | $7.41 | $7.41 | 3,100 |
2024-06-04 | $7.48 | $7.52 | $7.48 | $7.51 | $7.51 | 4,115 |
2024-06-03 | $7.27 | $7.37 | $7.27 | $7.35 | $7.35 | 4,401 |
2024-05-31 | $7.34 | $7.48 | $7.16 | $7.16 | $7.16 | 7,393 |
2024-05-30 | $7.49 | $7.52 | $7.38 | $7.38 | $7.38 | 11,902 |
2024-05-29 | $7.47 | $7.56 | $7.45 | $7.54 | $7.54 | 10,262 |
2024-05-28 | $7.29 | $7.39 | $7.29 | $7.34 | $7.34 | 4,790 |
2024-05-24 | $7.35 | $7.35 | $7.26 | $7.28 | $7.28 | 1,082 |
2024-05-23 | $7.26 | $7.43 | $7.26 | $7.40 | $7.40 | 4,691 |
2024-05-22 | $7.27 | $7.34 | $7.27 | $7.29 | $7.29 | 2,939 |
2024-05-21 | $7.14 | $7.16 | $7.13 | $7.13 | $7.13 | 1,672 |
2024-05-20 | $7.15 | $7.19 | $7.11 | $7.19 | $7.19 | 32,981 |
2024-05-17 | $7.21 | $7.21 | $7.13 | $7.13 | $7.13 | 1,385 |
2024-05-16 | $7.11 | $7.24 | $7.11 | $7.24 | $7.24 | 751 |
2024-05-15 | $7.17 | $7.17 | $7.12 | $7.12 | $7.12 | 3,369 |
2024-05-14 | $7.16 | $7.16 | $7.13 | $7.14 | $7.14 | 2,032 |
2024-05-13 | $7.09 | $7.17 | $7.08 | $7.17 | $7.17 | 3,188 |
2024-05-10 | $7.13 | $7.15 | $7.11 | $7.15 | $7.15 | 2,079 |
2024-05-09 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 616 |
2024-05-08 | $7.31 | $7.34 | $7.30 | $7.32 | $7.32 | 6,833 |
2024-05-07 | $7.30 | $7.30 | $7.21 | $7.25 | $7.25 | 7,263 |
2024-05-06 | $7.40 | $7.49 | $7.40 | $7.42 | $7.42 | 10,672 |
2024-05-03 | $7.53 | $7.59 | $7.50 | $7.52 | $7.52 | 6,289 |
2024-05-02 | $7.72 | $7.77 | $7.68 | $7.68 | $7.68 | 8,273 |
2024-05-01 | $7.61 | $7.61 | $7.35 | $7.55 | $7.55 | 6,579 |
2024-04-30 | $7.53 | $7.64 | $7.50 | $7.64 | $7.64 | 4,377 |
2024-04-29 | $7.44 | $7.44 | $7.39 | $7.40 | $7.40 | 6,402 |
2024-04-26 | $7.45 | $7.57 | $7.45 | $7.51 | $7.51 | 7,671 |
2024-04-25 | $7.75 | $7.75 | $7.61 | $7.61 | $7.61 | 7,660 |
2024-04-24 | $7.80 | $7.82 | $7.71 | $7.71 | $7.71 | 3,545 |
2024-04-23 | $7.70 | $7.75 | $7.69 | $7.73 | $7.73 | 7,050 |
2024-04-22 | $7.70 | $7.76 | $7.49 | $7.62 | $7.62 | 6,548 |
2024-04-19 | $7.50 | $7.64 | $7.49 | $7.61 | $7.61 | 12,371 |
2024-04-18 | $7.57 | $7.66 | $7.45 | $7.59 | $7.59 | 1,436 |
2024-04-17 | $7.49 | $7.62 | $7.49 | $7.57 | $7.57 | 4,758 |
2024-04-16 | $7.60 | $7.67 | $7.58 | $7.60 | $7.60 | 5,190 |
2024-04-15 | $7.28 | $7.53 | $7.25 | $7.49 | $7.49 | 4,951 |
2024-04-12 | $7.22 | $7.48 | $7.22 | $7.45 | $7.45 | 2,877 |
2024-04-11 | $7.18 | $7.25 | $7.13 | $7.13 | $7.13 | 10,130 |
2024-04-10 | $7.16 | $7.19 | $7.13 | $7.16 | $7.16 | 2,109 |
2024-04-09 | $6.92 | $6.97 | $6.92 | $6.94 | $6.94 | 426 |
2024-04-08 | $6.96 | $6.97 | $6.94 | $6.97 | $6.97 | 2,167 |
2024-04-05 | $7.06 | $7.06 | $6.96 | $6.96 | $6.96 | 1,249 |
2024-04-04 | $6.90 | $7.10 | $6.85 | $7.10 | $7.10 | 3,978 |
2024-04-03 | $6.98 | $6.98 | $6.95 | $6.96 | $6.96 | 1,658 |
2024-04-02 | $7.03 | $7.08 | $7.03 | $7.03 | $7.03 | 1,692 |
2024-04-01 | $7.00 | $7.00 | $6.94 | $6.95 | $6.95 | 3,679 |
2024-03-28 | $6.98 | $6.99 | $6.94 | $6.94 | $6.94 | 2,684 |
2024-03-27 | $7.05 | $7.06 | $6.99 | $6.99 | $6.99 | 651 |
2024-03-26 | $7.14 | $7.18 | $7.14 | $7.18 | $7.18 | 2,730 |
2024-03-25 | $7.12 | $7.17 | $7.12 | $7.16 | $7.16 | 1,109 |
2024-03-22 | $7.11 | $7.18 | $7.11 | $7.14 | $7.14 | 2,030 |
2024-03-21 | $7.11 | $7.11 | $7.06 | $7.07 | $7.07 | 929 |
2024-03-20 | $7.23 | $7.26 | $7.11 | $7.11 | $7.11 | 2,085 |
2024-03-19 | $7.35 | $7.40 | $7.34 | $7.34 | $7.26 | 1,033 |
2024-03-18 | $7.31 | $7.34 | $7.27 | $7.34 | $7.26 | 1,163 |
2024-03-15 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 4,325 |
2024-03-14 | $7.26 | $7.41 | $7.26 | $7.38 | $7.38 | 2,389 |
2024-03-13 | $7.27 | $7.28 | $7.24 | $7.28 | $7.28 | 2,572 |
2024-03-12 | $7.43 | $7.43 | $7.42 | $7.42 | $7.42 | 779 |
2024-03-11 | $7.54 | $7.54 | $7.39 | $7.42 | $7.42 | 7,534 |
2024-03-08 | $7.46 | $7.59 | $7.46 | $7.59 | $7.59 | 1,403 |
2024-03-07 | $7.52 | $7.54 | $7.50 | $7.50 | $7.50 | 884 |
2024-03-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 91 |
2024-03-05 | $7.82 | $7.82 | $7.69 | $7.82 | $7.82 | 4,734 |
2024-03-04 | $7.82 | $7.82 | $7.73 | $7.75 | $7.75 | 5,991 |
2024-03-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 168 |
2024-02-29 | $7.85 | $7.92 | $7.85 | $7.87 | $7.87 | 2,128 |
2024-02-28 | $8.01 | $8.04 | $8.01 | $8.02 | $8.02 | 607 |
2024-02-27 | $8.06 | $8.10 | $8.04 | $8.06 | $8.06 | 3,703 |
2024-02-26 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 357 |
2024-02-23 | $8.10 | $8.10 | $7.98 | $8.01 | $8.01 | 8,215 |
2024-02-22 | $8.20 | $8.21 | $8.09 | $8.09 | $8.09 | 5,314 |
2024-02-21 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 407 |
2024-02-20 | $8.35 | $8.37 | $8.33 | $8.37 | $8.37 | 3,141 |
2024-02-16 | $8.35 | $8.35 | $8.26 | $8.33 | $8.33 | 3,938 |
2024-02-15 | $8.48 | $8.49 | $8.36 | $8.40 | $8.40 | 2,901 |
2024-02-14 | $8.75 | $8.78 | $8.69 | $8.69 | $8.69 | 4,789 |
2024-02-13 | $8.77 | $8.90 | $8.77 | $8.82 | $8.82 | 6,936 |
2024-02-12 | $8.66 | $8.66 | $8.56 | $8.59 | $8.59 | 1,171 |
2024-02-09 | $8.84 | $8.84 | $8.74 | $8.74 | $8.74 | 2,066 |
2024-02-08 | $8.78 | $8.86 | $8.76 | $8.76 | $8.76 | 3,491 |
2024-02-07 | $8.71 | $8.76 | $8.70 | $8.71 | $8.71 | 9,057 |
2024-02-06 | $9.13 | $9.13 | $8.68 | $8.87 | $8.87 | 31,589 |
2024-02-05 | $9.08 | $9.25 | $9.08 | $9.15 | $9.15 | 7,014 |
2024-02-02 | $8.70 | $8.72 | $8.70 | $8.72 | $8.72 | 1,203 |
2024-02-01 | $8.69 | $8.84 | $8.64 | $8.65 | $8.65 | 2,809 |
2024-01-31 | $8.73 | $8.89 | $8.73 | $8.89 | $8.89 | 368 |
2024-01-30 | $8.69 | $8.76 | $8.65 | $8.69 | $8.69 | 25,921 |
2024-01-29 | $8.81 | $8.92 | $8.75 | $8.75 | $8.75 | 8,696 |
2024-01-26 | $8.81 | $8.88 | $8.76 | $8.86 | $8.86 | 3,679 |
2024-01-25 | $9.00 | $9.00 | $8.88 | $8.88 | $8.88 | 2,268 |
2024-01-24 | $8.91 | $9.05 | $8.91 | $9.05 | $9.05 | 31,281 |
2024-01-23 | $8.84 | $8.84 | $8.77 | $8.77 | $8.77 | 3,781 |
2024-01-22 | $8.86 | $8.89 | $8.84 | $8.84 | $8.84 | 11,513 |
2024-01-19 | $8.85 | $9.07 | $8.85 | $8.90 | $8.90 | 8,610 |
2024-01-18 | $9.00 | $9.09 | $8.90 | $8.95 | $8.95 | 12,597 |
2024-01-17 | $9.00 | $9.02 | $8.94 | $9.01 | $9.01 | 10,493 |
2024-01-16 | $8.68 | $8.88 | $8.68 | $8.85 | $8.85 | 29,945 |
2024-01-12 | $8.57 | $8.63 | $8.54 | $8.63 | $8.63 | 1,093 |
2024-01-11 | $8.61 | $8.76 | $8.61 | $8.64 | $8.64 | 2,555 |
2024-01-10 | $8.58 | $8.64 | $8.58 | $8.61 | $8.61 | 3,323 |
2024-01-09 | $8.58 | $8.58 | $8.52 | $8.55 | $8.55 | 4,293 |
2024-01-08 | $8.54 | $8.54 | $8.36 | $8.36 | $8.36 | 4,664 |
2024-01-05 | $8.48 | $8.49 | $8.37 | $8.42 | $8.42 | 2,890 |
2024-01-04 | $8.42 | $8.46 | $8.42 | $8.46 | $8.46 | 4,516 |
2024-01-03 | $8.40 | $8.44 | $8.32 | $8.42 | $8.42 | 5,561 |
2024-01-02 | $8.28 | $8.28 | $8.22 | $8.22 | $8.22 | 242 |
2023-12-29 | $8.13 | $8.19 | $8.13 | $8.19 | $8.19 | 259 |
2023-12-28 | $8.09 | $8.14 | $8.09 | $8.14 | $8.14 | 586 |
2023-12-27 | $8.07 | $8.07 | $8.03 | $8.03 | $8.03 | 2,511 |
2023-12-26 | $8.30 | $8.30 | $8.09 | $8.09 | $8.09 | 9,753 |
2023-12-22 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 473 |
2023-12-21 | $8.34 | $8.34 | $8.25 | $8.25 | $8.25 | 17,551 |
2023-12-20 | $8.19 | $8.38 | $8.19 | $8.37 | $8.37 | 9,070 |
2023-12-19 | $8.28 | $8.30 | $8.27 | $8.30 | $8.17 | 3,309 |
2023-12-18 | $8.39 | $8.45 | $8.39 | $8.45 | $8.45 | 3,886 |
2023-12-15 | $8.41 | $8.48 | $8.39 | $8.45 | $8.45 | 9,387 |
2023-12-14 | $8.55 | $8.55 | $8.33 | $8.42 | $8.42 | 3,356 |
2023-12-13 | $9.06 | $9.11 | $8.69 | $8.70 | $8.70 | 2,711 |
2023-12-12 | $8.90 | $8.97 | $8.90 | $8.92 | $8.92 | 739 |
2023-12-11 | $9.15 | $9.15 | $9.03 | $9.03 | $9.03 | 2,586 |
2023-12-08 | $9.18 | $9.18 | $9.15 | $9.15 | $9.15 | 1,168 |
2023-12-07 | $9.34 | $9.34 | $9.17 | $9.19 | $9.19 | 11,769 |
2023-12-06 | $9.25 | $9.34 | $9.20 | $9.34 | $9.34 | 3,236 |
2023-12-05 | $9.21 | $9.31 | $9.21 | $9.31 | $9.31 | 58,864 |
2023-12-04 | $8.89 | $9.07 | $8.89 | $9.07 | $9.07 | 69,365 |
2023-12-01 | $8.97 | $9.00 | $8.78 | $8.86 | $8.86 | 7,450 |
2023-11-30 | $9.16 | $9.16 | $9.02 | $9.02 | $9.02 | 2,323 |
2023-11-29 | $9.18 | $9.21 | $9.16 | $9.21 | $9.21 | 11,099 |
2023-11-28 | $9.36 | $9.38 | $9.20 | $9.33 | $9.33 | 11,947 |
2023-11-27 | $9.37 | $9.37 | $9.32 | $9.35 | $9.35 | 8,295 |
2023-11-24 | $9.23 | $9.31 | $9.23 | $9.31 | $9.31 | 204 |
2023-11-22 | $9.41 | $9.43 | $9.38 | $9.38 | $9.38 | 6,429 |
2023-11-21 | $9.38 | $9.38 | $9.37 | $9.38 | $9.38 | 765 |
2023-11-20 | $9.59 | $9.59 | $9.43 | $9.47 | $9.47 | 7,147 |
2023-11-17 | $9.47 | $9.49 | $9.47 | $9.48 | $9.48 | 264 |
2023-11-16 | $9.55 | $9.57 | $9.52 | $9.53 | $9.53 | 1,216 |
2023-11-15 | $9.54 | $9.60 | $9.42 | $9.55 | $9.55 | 9,612 |
2023-11-14 | $9.90 | $9.90 | $9.60 | $9.67 | $9.67 | 8,567 |
2023-11-13 | $10.31 | $10.31 | $10.21 | $10.26 | $10.26 | 11,351 |
2023-11-10 | $10.60 | $10.60 | $10.20 | $10.24 | $10.24 | 13,976 |
2023-11-09 | $10.26 | $10.47 | $10.22 | $10.44 | $10.44 | 8,720 |
2023-11-08 | $10.26 | $10.42 | $10.20 | $10.22 | $10.22 | 13,002 |
2023-11-07 | $10.18 | $10.35 | $10.18 | $10.35 | $10.35 | 6,370 |
2023-11-06 | $9.92 | $10.00 | $9.90 | $10.00 | $10.00 | 13,648 |
2023-11-03 | $9.82 | $9.84 | $9.80 | $9.80 | $9.80 | 2,311 |
2023-11-02 | $10.23 | $10.23 | $10.13 | $10.15 | $10.15 | 11,914 |
2023-11-01 | $10.68 | $10.73 | $10.52 | $10.55 | $10.55 | 10,765 |
2023-10-31 | $10.71 | $10.71 | $10.53 | $10.58 | $10.58 | 3,103 |
2023-10-30 | $10.60 | $10.70 | $10.55 | $10.64 | $10.64 | 14,559 |
2023-10-27 | $10.76 | $10.87 | $10.76 | $10.82 | $10.82 | 5,366 |
2023-10-26 | $10.80 | $10.82 | $10.74 | $10.81 | $10.81 | 4,078 |
2023-10-25 | $10.83 | $11.02 | $10.77 | $11.02 | $11.02 | 8,594 |
2023-10-24 | $10.71 | $10.79 | $10.63 | $10.73 | $10.73 | 38,830 |
2023-10-23 | $10.87 | $10.98 | $10.80 | $10.98 | $10.98 | 76,553 |
2023-10-20 | $10.57 | $10.73 | $10.57 | $10.73 | $10.73 | 2,384 |
2023-10-19 | $10.30 | $10.52 | $10.17 | $10.43 | $10.43 | 6,057 |
2023-10-18 | $10.00 | $10.24 | $10.00 | $10.20 | $10.20 | 5,495 |
2023-10-17 | $10.01 | $10.01 | $9.71 | $9.76 | $9.76 | 3,511 |
2023-10-16 | $9.94 | $10.00 | $9.82 | $9.90 | $9.90 | 7,162 |
2023-10-13 | $10.01 | $10.15 | $9.84 | $10.11 | $10.11 | 22,694 |
2023-10-12 | $9.63 | $10.14 | $9.62 | $10.01 | $10.01 | 10,401 |
2023-10-11 | $9.65 | $9.76 | $9.65 | $9.71 | $9.71 | 2,944 |
2023-10-10 | $9.85 | $9.85 | $9.63 | $9.77 | $9.77 | 4,262 |
2023-10-09 | $10.25 | $10.25 | $9.92 | $9.97 | $9.97 | 16,612 |
2023-10-06 | $10.19 | $10.19 | $9.85 | $9.99 | $9.99 | 29,317 |
2023-10-05 | $9.95 | $10.24 | $9.87 | $10.20 | $10.20 | 19,379 |
2023-10-04 | $10.08 | $10.24 | $9.90 | $9.96 | $9.96 | 12,484 |
2023-10-03 | $10.49 | $10.49 | $9.42 | $10.19 | $10.19 | 44,823 |
2023-10-02 | $9.96 | $10.23 | $9.93 | $10.15 | $10.15 | 15,034 |
2023-09-29 | $9.65 | $9.88 | $9.65 | $9.84 | $9.84 | 1,605 |
2023-09-28 | $9.60 | $9.96 | $9.54 | $9.83 | $9.83 | 7,507 |
2023-09-27 | $9.95 | $10.13 | $9.94 | $10.04 | $10.04 | 7,357 |
2023-09-26 | $9.79 | $10.05 | $9.79 | $10.02 | $10.02 | 9,523 |
2023-09-25 | $9.95 | $9.96 | $9.74 | $9.74 | $9.74 | 2,935 |
2023-09-22 | $9.77 | $9.93 | $9.77 | $9.90 | $9.90 | 7,820 |
2023-09-21 | $9.65 | $9.87 | $9.65 | $9.86 | $9.86 | 12,086 |
2023-09-20 | $9.21 | $9.46 | $9.21 | $9.46 | $9.46 | 1,172 |
2023-09-19 | $9.32 | $9.53 | $9.32 | $9.38 | $9.29 | 8,351 |
2023-09-18 | $9.28 | $9.35 | $9.28 | $9.35 | $9.26 | 928 |
2023-09-15 | $9.07 | $9.27 | $9.07 | $9.27 | $9.18 | 962 |
2023-09-14 | $9.16 | $9.16 | $9.05 | $9.07 | $8.98 | 1,867 |
2023-09-13 | $9.17 | $9.33 | $9.17 | $9.29 | $9.20 | 14,303 |
2023-09-12 | $9.19 | $9.22 | $9.19 | $9.19 | $9.10 | 2,633 |
2023-09-11 | $9.16 | $9.16 | $9.12 | $9.15 | $9.15 | 2,077 |
2023-09-08 | $9.16 | $9.22 | $9.16 | $9.21 | $9.21 | 1,307 |
2023-09-07 | $9.35 | $9.38 | $9.25 | $9.25 | $9.25 | 2,115 |
2023-09-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 633 |
2023-09-05 | $9.05 | $9.10 | $9.05 | $9.09 | $9.09 | 1,436 |
2023-09-01 | $8.77 | $8.79 | $8.75 | $8.79 | $8.79 | 2,468 |
2023-08-31 | $8.77 | $8.96 | $8.77 | $8.93 | $8.93 | 75,922 |
2023-08-30 | $8.95 | $9.03 | $8.93 | $8.95 | $8.95 | 5,641 |
2023-08-29 | $9.27 | $9.27 | $9.03 | $9.03 | $9.03 | 7,711 |
2023-08-28 | $9.23 | $9.32 | $9.22 | $9.32 | $9.32 | 1,396 |
2023-08-25 | $9.40 | $9.49 | $9.38 | $9.49 | $9.49 | 2,351 |
2023-08-24 | $9.42 | $9.52 | $9.42 | $9.48 | $9.48 | 5,855 |
2023-08-23 | $9.42 | $9.48 | $9.36 | $9.40 | $9.40 | 6,821 |
2023-08-22 | $9.29 | $9.47 | $9.29 | $9.45 | $9.45 | 7,854 |
2023-08-21 | $9.34 | $9.53 | $9.34 | $9.43 | $9.43 | 6,022 |
2023-08-18 | $9.54 | $9.54 | $9.37 | $9.43 | $9.43 | 5,981 |
2023-08-17 | $9.26 | $9.43 | $9.15 | $9.40 | $9.40 | 4,913 |
2023-08-16 | $9.32 | $9.37 | $9.22 | $9.37 | $9.37 | 2,836 |
2023-08-15 | $9.66 | $9.66 | $9.15 | $9.29 | $9.29 | 6,110 |
2023-08-14 | $9.10 | $9.10 | $8.96 | $8.97 | $8.97 | 2,403 |
2023-08-11 | $9.08 | $9.08 | $8.90 | $8.99 | $8.99 | 6,558 |
2023-08-10 | $8.78 | $8.99 | $8.78 | $8.94 | $8.94 | 5,439 |
2023-08-09 | $8.76 | $8.92 | $8.76 | $8.92 | $8.92 | 9,116 |
2023-08-08 | $8.90 | $9.04 | $8.86 | $8.86 | $8.86 | 2,182 |
2023-08-07 | $8.69 | $8.69 | $8.66 | $8.69 | $8.69 | 604 |
2023-08-04 | $8.65 | $8.79 | $8.56 | $8.78 | $8.78 | 1,656 |
2023-08-03 | $8.65 | $8.73 | $8.65 | $8.73 | $8.73 | 2,427 |
2023-08-02 | $8.63 | $8.63 | $8.54 | $8.59 | $8.59 | 5,446 |
2023-08-01 | $8.36 | $8.41 | $8.36 | $8.41 | $8.41 | 384 |
2023-07-31 | $8.32 | $8.41 | $8.32 | $8.37 | $8.37 | 4,849 |
2023-07-28 | $8.43 | $8.44 | $8.39 | $8.41 | $8.41 | 2,821 |
2023-07-27 | $8.44 | $8.56 | $8.39 | $8.55 | $8.55 | 2,174 |
2023-07-26 | $8.41 | $8.47 | $8.41 | $8.45 | $8.45 | 872 |
2023-07-25 | $8.60 | $8.60 | $8.30 | $8.37 | $8.37 | 12,093 |
2023-07-24 | $8.70 | $8.75 | $8.65 | $8.65 | $8.65 | 1,742 |
2023-07-21 | $8.85 | $8.86 | $8.70 | $8.72 | $8.72 | 11,969 |
2023-07-20 | $8.79 | $8.83 | $8.69 | $8.72 | $8.72 | 9,662 |
2023-07-19 | $8.71 | $8.80 | $8.71 | $8.79 | $8.79 | 1,658 |
2023-07-18 | $8.68 | $8.69 | $8.62 | $8.67 | $8.67 | 2,010 |
2023-07-17 | $8.80 | $8.80 | $8.78 | $8.78 | $8.78 | 766 |
2023-07-14 | $8.88 | $8.88 | $8.77 | $8.81 | $8.81 | 3,675 |
2023-07-13 | $8.76 | $8.76 | $8.70 | $8.70 | $8.70 | 1,488 |
2023-07-12 | $8.92 | $8.94 | $8.81 | $8.86 | $8.86 | 6,022 |
2023-07-11 | $9.17 | $9.18 | $9.08 | $9.09 | $9.09 | 1,832 |
2023-07-10 | $9.56 | $9.56 | $9.15 | $9.28 | $9.28 | 77,707 |
2023-07-07 | $9.33 | $9.34 | $9.04 | $9.27 | $9.27 | 13,081 |
2023-07-06 | $9.52 | $9.69 | $9.40 | $9.44 | $9.44 | 16,059 |
2023-07-05 | $8.92 | $9.28 | $8.92 | $9.26 | $9.26 | 54,194 |
2023-07-03 | $8.90 | $8.90 | $8.74 | $8.83 | $8.83 | 2,149 |
2023-06-30 | $9.05 | $9.05 | $8.86 | $8.90 | $8.90 | 12,933 |
2023-06-29 | $9.32 | $9.32 | $9.04 | $9.04 | $9.04 | 4,005 |
2023-06-28 | $9.36 | $9.36 | $9.28 | $9.33 | $9.33 | 10,435 |
2023-06-27 | $9.40 | $9.40 | $9.13 | $9.16 | $9.16 | 4,590 |
2023-06-26 | $9.43 | $9.43 | $9.37 | $9.40 | $9.40 | 10,674 |
2023-06-23 | $9.71 | $9.72 | $9.57 | $9.58 | $9.58 | 10,102 |
2023-06-22 | $9.47 | $9.47 | $9.45 | $9.45 | $9.45 | 506 |
2023-06-21 | $9.53 | $9.53 | $9.33 | $9.36 | $9.36 | 10,333 |
2023-06-20 | $9.58 | $9.58 | $9.52 | $9.52 | $9.43 | 445 |
2023-06-16 | $9.33 | $9.36 | $9.29 | $9.29 | $9.21 | 7,413 |
2023-06-15 | $9.42 | $9.42 | $9.22 | $9.29 | $9.21 | 9,562 |
2023-06-14 | $9.26 | $9.48 | $9.26 | $9.48 | $9.40 | 9,537 |
2023-06-13 | $9.61 | $9.61 | $9.37 | $9.40 | $9.31 | 64,940 |
2023-06-12 | $10.00 | $10.00 | $9.85 | $9.85 | $9.77 | 8,742 |
2023-06-09 | $9.97 | $9.97 | $9.87 | $9.93 | $9.84 | 1,227 |
2023-06-08 | $9.78 | $10.00 | $9.77 | $9.79 | $9.70 | 24,315 |
2023-06-07 | $9.68 | $9.78 | $9.64 | $9.64 | $9.56 | 9,008 |
2023-06-06 | $9.85 | $9.97 | $9.84 | $9.90 | $9.81 | 5,015 |
2023-06-05 | $9.95 | $10.06 | $9.81 | $10.02 | $9.94 | 33,311 |
2023-06-02 | $10.47 | $10.47 | $9.97 | $10.04 | $9.95 | 22,357 |
2023-06-01 | $10.99 | $11.04 | $10.60 | $10.77 | $10.68 | 23,103 |
2023-05-31 | $10.91 | $11.08 | $10.88 | $11.08 | $10.98 | 23,775 |
2023-05-30 | $10.74 | $10.92 | $10.74 | $10.81 | $10.71 | 5,499 |
2023-05-26 | $10.59 | $10.74 | $10.53 | $10.66 | $10.57 | 37,226 |
2023-05-25 | $10.72 | $10.88 | $10.71 | $10.80 | $10.71 | 13,149 |
2023-05-24 | $10.58 | $10.72 | $10.58 | $10.67 | $10.58 | 39,704 |
2023-05-23 | $10.20 | $10.48 | $10.20 | $10.40 | $10.31 | 15,391 |
2023-05-22 | $10.05 | $10.12 | $9.97 | $10.12 | $10.03 | 5,407 |
2023-05-19 | $9.87 | $10.09 | $9.86 | $10.03 | $10.03 | 12,604 |
2023-05-18 | $10.36 | $10.37 | $10.07 | $10.07 | $10.07 | 34,233 |
2023-05-17 | $10.30 | $10.30 | $10.07 | $10.17 | $10.17 | 4,620 |
2023-05-16 | $10.12 | $10.29 | $10.12 | $10.28 | $10.28 | 7,599 |
2023-05-15 | $10.13 | $10.13 | $9.94 | $10.01 | $10.01 | 12,975 |
2023-05-12 | $10.16 | $10.30 | $10.08 | $10.14 | $10.14 | 9,341 |
2023-05-11 | $10.10 | $10.26 | $10.10 | $10.17 | $10.17 | 16,704 |
2023-05-10 | $9.98 | $10.14 | $9.96 | $9.96 | $9.96 | 5,992 |
2023-05-09 | $10.03 | $10.03 | $9.98 | $9.98 | $9.98 | 1,800 |
2023-05-08 | $9.67 | $9.79 | $9.63 | $9.79 | $9.79 | 3,148 |
2023-05-05 | $9.81 | $9.84 | $9.64 | $9.73 | $9.73 | 9,740 |
2023-05-04 | $9.98 | $10.10 | $9.91 | $10.03 | $10.03 | 9,157 |
2023-05-03 | $9.65 | $9.95 | $9.57 | $9.94 | $9.94 | 4,189 |
2023-05-02 | $9.78 | $9.99 | $9.71 | $9.73 | $9.73 | 18,453 |
2023-05-01 | $9.45 | $9.56 | $9.37 | $9.54 | $9.54 | 6,854 |
2023-04-28 | $9.58 | $9.58 | $9.47 | $9.53 | $9.53 | 4,223 |
2023-04-27 | $9.91 | $10.02 | $9.71 | $9.73 | $9.73 | 10,055 |
2023-04-26 | $9.90 | $10.05 | $9.81 | $9.94 | $9.94 | 11,254 |
2023-04-25 | $9.60 | $9.79 | $9.59 | $9.78 | $9.78 | 6,997 |
2023-04-24 | $9.40 | $9.40 | $9.34 | $9.34 | $9.34 | 1,828 |
2023-04-21 | $9.43 | $9.56 | $9.41 | $9.47 | $9.47 | 8,892 |
2023-04-20 | $9.39 | $9.40 | $9.30 | $9.30 | $9.30 | 4,614 |
2023-04-19 | $9.28 | $9.30 | $9.25 | $9.25 | $9.25 | 9,684 |
2023-04-18 | $9.18 | $9.27 | $9.16 | $9.23 | $9.23 | 2,799 |
2023-04-17 | $9.33 | $9.34 | $9.29 | $9.30 | $9.30 | 2,034 |
2023-04-14 | $9.26 | $9.49 | $9.26 | $9.40 | $9.40 | 13,649 |
2023-04-13 | $9.45 | $9.48 | $9.21 | $9.25 | $9.25 | 18,817 |
2023-04-12 | $9.39 | $9.46 | $9.37 | $9.45 | $9.45 | 2,439 |
2023-04-11 | $9.55 | $9.55 | $9.35 | $9.49 | $9.49 | 15,350 |
2023-04-10 | $9.63 | $9.78 | $9.60 | $9.61 | $9.61 | 23,651 |
2023-04-06 | $9.83 | $9.83 | $9.67 | $9.67 | $9.67 | 10,803 |
2023-04-05 | $9.71 | $9.81 | $9.60 | $9.64 | $9.64 | 15,594 |
2023-04-04 | $9.42 | $9.65 | $9.40 | $9.53 | $9.53 | 102,024 |
2023-04-03 | $9.41 | $9.46 | $9.27 | $9.32 | $9.32 | 22,282 |
2023-03-31 | $9.66 | $9.71 | $9.44 | $9.46 | $9.46 | 35,106 |
2023-03-30 | $9.85 | $9.90 | $9.67 | $9.75 | $9.75 | 43,067 |
2023-03-29 | $10.00 | $10.04 | $9.87 | $9.93 | $9.93 | 30,014 |
2023-03-28 | $10.25 | $10.26 | $10.13 | $10.18 | $10.18 | 28,191 |
2023-03-27 | $10.40 | $10.40 | $10.10 | $10.29 | $10.29 | 18,436 |
2023-03-24 | $10.80 | $10.80 | $10.33 | $10.38 | $10.38 | 13,254 |
2023-03-23 | $10.41 | $10.66 | $10.21 | $10.57 | $10.57 | 6,735 |
2023-03-22 | $10.11 | $10.55 | $10.07 | $10.48 | $10.48 | 10,118 |
2023-03-21 | $10.40 | $10.40 | $10.14 | $10.26 | $10.20 | 6,238 |
2023-03-20 | $10.92 | $10.92 | $10.40 | $10.52 | $10.46 | 27,292 |
2023-03-17 | $10.64 | $10.98 | $10.64 | $10.97 | $10.91 | 15,923 |
2023-03-16 | $11.17 | $11.17 | $10.59 | $10.61 | $10.55 | 17,902 |
2023-03-15 | $10.87 | $11.17 | $10.83 | $10.91 | $10.85 | 24,909 |
2023-03-14 | $10.07 | $10.38 | $9.86 | $10.07 | $10.01 | 14,650 |
2023-03-13 | $10.88 | $10.88 | $10.15 | $10.41 | $10.35 | 60,644 |
2023-03-10 | $9.84 | $10.24 | $9.73 | $10.14 | $10.08 | 26,985 |
2023-03-09 | $9.10 | $9.73 | $9.10 | $9.70 | $9.64 | 14,814 |
2023-03-08 | $9.37 | $9.37 | $9.22 | $9.25 | $9.20 | 3,001 |
2023-03-07 | $9.04 | $9.33 | $8.98 | $9.29 | $9.23 | 33,802 |
2023-03-06 | $8.65 | $8.93 | $8.65 | $8.91 | $8.86 | 87,957 |
2023-03-03 | $8.83 | $8.86 | $8.60 | $8.64 | $8.59 | 124,391 |
2023-03-02 | $9.17 | $9.17 | $8.82 | $9.00 | $8.95 | 30,966 |
2023-03-01 | $9.14 | $9.14 | $8.91 | $9.11 | $9.06 | 21,251 |
2023-02-28 | $9.36 | $9.36 | $9.13 | $9.29 | $9.24 | 46,074 |
2023-02-27 | $9.48 | $9.48 | $9.26 | $9.38 | $9.33 | 6,246 |
2023-02-24 | $9.92 | $10.03 | $9.48 | $9.48 | $9.43 | 16,494 |
2023-02-23 | $9.65 | $9.89 | $9.50 | $9.69 | $9.63 | 48,812 |
2023-02-22 | $9.81 | $9.81 | $9.56 | $9.64 | $9.58 | 11,086 |
2023-02-21 | $9.58 | $9.78 | $9.52 | $9.78 | $9.72 | 15,299 |
2023-02-17 | $9.44 | $9.58 | $9.44 | $9.47 | $9.47 | 10,301 |
2023-02-16 | $9.41 | $9.48 | $9.10 | $9.26 | $9.26 | 8,067 |
2023-02-15 | $9.32 | $9.36 | $9.14 | $9.14 | $9.14 | 5,097 |
2023-02-14 | $9.27 | $9.39 | $9.15 | $9.17 | $9.17 | 12,223 |
2023-02-13 | $9.34 | $9.34 | $9.21 | $9.25 | $9.25 | 11,383 |
2023-02-10 | $9.54 | $9.55 | $9.27 | $9.31 | $9.31 | 6,027 |
2023-02-09 | $9.09 | $9.38 | $9.09 | $9.36 | $9.36 | 4,288 |
2023-02-08 | $8.94 | $9.09 | $8.94 | $9.09 | $9.09 | 4,921 |
2023-02-07 | $9.31 | $9.31 | $8.95 | $8.98 | $8.98 | 4,101 |
2023-02-06 | $9.23 | $9.33 | $9.22 | $9.22 | $9.22 | 8,494 |
2023-02-03 | $8.89 | $9.04 | $8.82 | $8.99 | $8.99 | 5,052 |
2023-02-02 | $8.63 | $8.82 | $8.63 | $8.75 | $8.75 | 3,715 |
2023-02-01 | $8.79 | $8.92 | $8.50 | $8.62 | $8.62 | 5,733 |
2023-01-31 | $9.03 | $9.03 | $8.80 | $8.80 | $8.80 | 1,893 |
2023-01-30 | $9.02 | $9.14 | $8.91 | $9.14 | $9.14 | 17,559 |
2023-01-27 | $8.94 | $9.04 | $8.85 | $8.99 | $8.99 | 23,320 |
2023-01-26 | $9.03 | $9.14 | $8.94 | $8.94 | $8.94 | 15,149 |
2023-01-25 | $9.35 | $9.37 | $9.09 | $9.11 | $9.11 | 3,365 |
2023-01-24 | $9.23 | $9.52 | $9.12 | $9.13 | $9.13 | 10,365 |
2023-01-23 | $9.46 | $9.86 | $9.16 | $9.20 | $9.20 | 16,352 |
2023-01-20 | $9.74 | $9.74 | $9.34 | $9.65 | $9.65 | 47,569 |
2023-01-19 | $9.62 | $9.83 | $9.56 | $9.60 | $9.60 | 46,929 |
2023-01-18 | $9.06 | $9.53 | $9.06 | $9.53 | $9.53 | 8,851 |
2023-01-17 | $9.30 | $9.30 | $9.23 | $9.30 | $9.30 | 23,410 |
2023-01-13 | $9.12 | $9.23 | $9.05 | $9.10 | $9.10 | 30,399 |
2023-01-12 | $9.32 | $9.35 | $9.12 | $9.15 | $9.15 | 33,149 |
2023-01-11 | $9.30 | $9.40 | $9.23 | $9.30 | $9.30 | 9,536 |
2023-01-10 | $9.88 | $9.88 | $9.55 | $9.55 | $9.55 | 9,999 |
2023-01-09 | $9.83 | $9.84 | $9.60 | $9.83 | $9.83 | 10,589 |
2023-01-06 | $10.43 | $10.43 | $9.90 | $9.98 | $9.98 | 55,686 |
2023-01-05 | $10.90 | $10.90 | $10.63 | $10.65 | $10.65 | 23,866 |
2023-01-04 | $10.57 | $10.75 | $10.39 | $10.47 | $10.47 | 12,174 |
2023-01-03 | $10.70 | $10.98 | $10.54 | $10.77 | $10.77 | 28,049 |
2022-12-30 | $10.84 | $10.89 | $10.67 | $10.69 | $10.69 | 29,925 |
2022-12-29 | $10.74 | $10.74 | $10.48 | $10.61 | $10.61 | 23,341 |
2022-12-28 | $10.44 | $10.86 | $10.44 | $10.86 | $10.86 | 12,480 |
2022-12-27 | $10.34 | $10.50 | $10.29 | $10.39 | $10.39 | 36,310 |
2022-12-23 | $10.69 | $10.69 | $10.52 | $10.52 | $10.52 | 11,206 |
2022-12-22 | $10.50 | $11.01 | $10.50 | $10.68 | $10.68 | 13,479 |
2022-12-21 | $10.46 | $10.59 | $10.43 | $10.48 | $10.44 | 25,703 |
2022-12-20 | $10.78 | $11.05 | $10.59 | $10.69 | $10.64 | 21,450 |
2022-12-19 | $10.70 | $11.00 | $10.62 | $10.90 | $10.86 | 24,019 |
2022-12-16 | $10.94 | $10.94 | $10.61 | $10.66 | $10.61 | 58,343 |
2022-12-15 | $10.15 | $10.78 | $10.15 | $10.62 | $10.58 | 44,296 |
2022-12-14 | $9.75 | $9.99 | $9.72 | $9.86 | $9.82 | 16,840 |
2022-12-13 | $9.59 | $9.82 | $9.23 | $9.70 | $9.66 | 32,241 |
2022-12-12 | $10.25 | $10.25 | $10.02 | $10.04 | $10.00 | 29,092 |
2022-12-09 | $10.01 | $10.15 | $9.86 | $10.14 | $10.10 | 6,374 |
2022-12-08 | $9.86 | $9.98 | $9.78 | $9.94 | $9.90 | 9,933 |
2022-12-07 | $10.10 | $10.11 | $9.89 | $10.05 | $10.01 | 18,621 |
2022-12-06 | $9.96 | $10.12 | $9.69 | $10.05 | $10.01 | 7,806 |
2022-12-05 | $9.61 | $9.86 | $9.51 | $9.81 | $9.77 | 11,762 |
2022-12-02 | $10.00 | $10.00 | $9.43 | $9.45 | $9.41 | 13,596 |
2022-12-01 | $9.59 | $9.82 | $9.53 | $9.67 | $9.63 | 30,895 |
2022-11-30 | $10.18 | $10.33 | $9.69 | $9.69 | $9.65 | 16,365 |
2022-11-29 | $10.27 | $10.27 | $10.06 | $10.19 | $10.15 | 20,201 |
2022-11-28 | $10.07 | $10.33 | $10.00 | $10.30 | $10.26 | 143,619 |
2022-11-25 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 331 |
2022-11-23 | $9.93 | $9.93 | $9.78 | $9.81 | $9.81 | 23,486 |
2022-11-22 | $10.11 | $10.11 | $9.82 | $9.83 | $9.83 | 12,810 |
2022-11-21 | $10.64 | $10.66 | $10.23 | $10.35 | $10.35 | 24,135 |
2022-11-18 | $10.27 | $10.61 | $10.27 | $10.43 | $10.43 | 26,092 |
2022-11-17 | $10.55 | $10.77 | $10.48 | $10.48 | $10.48 | 32,755 |
2022-11-16 | $10.20 | $10.34 | $10.17 | $10.28 | $10.28 | 23,312 |
2022-11-15 | $9.67 | $10.18 | $9.67 | $10.09 | $10.09 | 20,435 |
2022-11-14 | $10.00 | $10.10 | $9.73 | $9.97 | $9.97 | 42,010 |
2022-11-11 | $9.99 | $10.05 | $9.80 | $10.03 | $10.03 | 32,492 |
2022-11-10 | $10.77 | $10.77 | $10.33 | $10.33 | $10.33 | 16,214 |
2022-11-09 | $11.32 | $11.61 | $11.18 | $11.53 | $11.53 | 19,947 |
2022-11-08 | $11.58 | $11.58 | $10.85 | $11.10 | $11.10 | 27,873 |
2022-11-07 | $11.60 | $11.71 | $11.54 | $11.54 | $11.54 | 9,911 |
2022-11-04 | $12.34 | $12.34 | $11.57 | $11.68 | $11.68 | 34,198 |
2022-11-03 | $13.37 | $13.37 | $12.63 | $12.74 | $12.74 | 16,862 |
2022-11-02 | $12.28 | $12.89 | $12.02 | $12.83 | $12.83 | 24,986 |
2022-11-01 | $12.17 | $12.37 | $12.07 | $12.18 | $12.18 | 8,747 |
2022-10-31 | $12.19 | $12.38 | $12.12 | $12.38 | $12.38 | 38,552 |
2022-10-28 | $12.34 | $12.40 | $12.11 | $12.11 | $12.11 | 6,391 |
2022-10-27 | $12.19 | $12.27 | $11.97 | $12.22 | $12.22 | 7,922 |
2022-10-26 | $12.14 | $12.28 | $11.92 | $12.10 | $12.10 | 9,737 |
2022-10-25 | $12.75 | $12.83 | $12.42 | $12.42 | $12.42 | 7,929 |
2022-10-24 | $12.64 | $13.03 | $12.62 | $12.97 | $12.97 | 30,882 |
2022-10-21 | $13.65 | $13.86 | $12.72 | $12.82 | $12.82 | 16,649 |
2022-10-20 | $13.86 | $13.86 | $13.17 | $13.77 | $13.77 | 21,701 |
2022-10-19 | $13.80 | $13.85 | $13.38 | $13.80 | $13.80 | 8,883 |
2022-10-18 | $13.44 | $13.80 | $13.33 | $13.53 | $13.53 | 5,127 |
2022-10-17 | $13.90 | $14.09 | $13.72 | $14.05 | $14.05 | 30,254 |
2022-10-14 | $13.45 | $14.71 | $13.45 | $14.65 | $14.65 | 34,041 |
2022-10-13 | $15.15 | $15.33 | $13.58 | $13.75 | $13.75 | 38,037 |
2022-10-12 | $14.52 | $14.62 | $14.46 | $14.56 | $14.56 | 16,337 |
2022-10-11 | $14.26 | $14.56 | $13.98 | $14.45 | $14.45 | 21,193 |
2022-10-10 | $14.19 | $14.36 | $14.06 | $14.19 | $14.19 | 23,931 |
2022-10-07 | $13.82 | $14.45 | $13.82 | $14.29 | $14.29 | 34,087 |
2022-10-06 | $13.58 | $13.74 | $13.36 | $13.62 | $13.62 | 25,092 |
2022-10-05 | $13.34 | $13.70 | $13.23 | $13.34 | $13.34 | 15,363 |
2022-10-04 | $13.55 | $13.65 | $13.04 | $13.06 | $13.06 | 44,669 |
2022-10-03 | $14.75 | $14.76 | $14.05 | $14.19 | $14.19 | 48,168 |
2022-09-30 | $15.31 | $15.52 | $14.80 | $15.32 | $15.32 | 22,466 |
2022-09-29 | $15.01 | $15.63 | $15.00 | $15.31 | $15.31 | 31,434 |
2022-09-28 | $15.56 | $15.61 | $14.65 | $14.77 | $14.77 | 57,749 |
2022-09-27 | $15.38 | $15.91 | $14.76 | $15.59 | $15.59 | 94,774 |
2022-09-26 | $15.68 | $15.86 | $15.11 | $15.84 | $15.84 | 38,905 |
2022-09-23 | $15.05 | $15.71 | $15.05 | $15.32 | $15.32 | 100,711 |
2022-09-22 | $14.35 | $14.60 | $14.01 | $14.60 | $14.60 | 45,366 |
2022-09-21 | $13.62 | $14.35 | $13.45 | $14.35 | $14.35 | 83,307 |
2022-09-20 | $13.61 | $13.82 | $13.61 | $13.69 | $13.69 | 26,049 |
2022-09-19 | $14.06 | $14.07 | $13.13 | $13.19 | $13.19 | 20,720 |
2022-09-16 | $13.73 | $13.97 | $13.51 | $13.65 | $13.65 | 35,863 |
2022-09-15 | $13.04 | $13.37 | $12.80 | $13.32 | $13.32 | 16,985 |
2022-09-14 | $12.76 | $13.06 | $12.73 | $12.88 | $12.88 | 30,269 |
2022-09-13 | $12.55 | $12.57 | $12.04 | $12.57 | $12.57 | 26,013 |
2022-09-12 | $11.65 | $11.83 | $11.60 | $11.73 | $11.73 | 32,907 |
2022-09-09 | $12.07 | $12.13 | $11.81 | $11.85 | $11.85 | 37,133 |
2022-09-08 | $12.77 | $13.11 | $12.34 | $12.39 | $12.39 | 45,984 |
2022-09-07 | $13.33 | $13.50 | $12.62 | $12.64 | $12.64 | 61,850 |
2022-09-06 | $12.83 | $13.44 | $12.81 | $13.30 | $13.30 | 52,048 |
2022-09-02 | $13.18 | $13.42 | $12.65 | $13.26 | $13.26 | 23,264 |
2022-09-01 | $13.06 | $13.61 | $13.06 | $13.31 | $13.31 | 44,020 |
2022-08-31 | $12.53 | $12.85 | $12.53 | $12.85 | $12.85 | 33,934 |
2022-08-30 | $12.00 | $12.61 | $11.99 | $12.54 | $12.54 | 17,575 |
2022-08-29 | $12.13 | $12.13 | $11.81 | $11.99 | $11.99 | 29,646 |
2022-08-26 | $11.10 | $11.76 | $11.10 | $11.76 | $11.76 | 9,975 |
2022-08-25 | $11.52 | $11.52 | $11.17 | $11.18 | $11.18 | 15,249 |
2022-08-24 | $11.95 | $11.95 | $11.77 | $11.79 | $11.79 | 2,402 |
2022-08-23 | $11.86 | $11.95 | $11.71 | $11.90 | $11.90 | 8,127 |
2022-08-22 | $12.46 | $12.46 | $12.05 | $12.20 | $12.20 | 16,452 |
2022-08-19 | $11.53 | $11.85 | $11.53 | $11.81 | $11.81 | 6,641 |
2022-08-18 | $11.42 | $11.46 | $11.26 | $11.35 | $11.35 | 9,102 |
2022-08-17 | $11.38 | $11.52 | $11.32 | $11.43 | $11.43 | 16,564 |
2022-08-16 | $11.30 | $11.33 | $11.08 | $11.08 | $11.08 | 8,647 |
2022-08-15 | $11.48 | $11.48 | $11.26 | $11.29 | $11.29 | 21,425 |
2022-08-12 | $11.34 | $11.34 | $11.18 | $11.21 | $11.21 | 5,667 |
2022-08-11 | $11.49 | $11.58 | $11.22 | $11.56 | $11.56 | 11,802 |
2022-08-10 | $11.87 | $11.87 | $11.51 | $11.67 | $11.67 | 43,404 |
2022-08-09 | $12.34 | $12.44 | $12.33 | $12.35 | $12.35 | 2,526 |
2022-08-08 | $12.09 | $12.29 | $11.89 | $12.27 | $12.27 | 14,539 |
2022-08-05 | $12.85 | $12.85 | $12.34 | $12.41 | $12.41 | 6,261 |
2022-08-04 | $12.80 | $12.84 | $12.49 | $12.66 | $12.66 | 18,499 |
2022-08-03 | $12.78 | $13.04 | $12.70 | $12.78 | $12.78 | 19,766 |
2022-08-02 | $12.89 | $12.95 | $12.42 | $12.78 | $12.78 | 12,198 |
2022-08-01 | $12.41 | $12.68 | $12.41 | $12.51 | $12.51 | 8,566 |
2022-07-29 | $12.51 | $12.62 | $12.24 | $12.33 | $12.33 | 31,525 |
2022-07-28 | $13.02 | $13.08 | $12.74 | $12.78 | $12.78 | 14,909 |
2022-07-27 | $13.67 | $13.80 | $13.02 | $13.11 | $13.11 | 16,958 |
2022-07-26 | $13.69 | $13.70 | $13.55 | $13.68 | $13.68 | 3,470 |
2022-07-25 | $13.66 | $13.70 | $13.50 | $13.50 | $13.50 | 17,415 |
2022-07-22 | $13.29 | $13.85 | $13.12 | $13.73 | $13.73 | 18,668 |
2022-07-21 | $13.84 | $13.96 | $13.46 | $13.46 | $13.46 | 5,335 |
2022-07-20 | $13.71 | $13.96 | $13.65 | $13.75 | $13.75 | 23,942 |
2022-07-19 | $14.43 | $14.43 | $13.74 | $13.81 | $13.81 | 36,574 |
2022-07-18 | $14.52 | $14.82 | $14.18 | $14.73 | $14.73 | 50,792 |
2022-07-15 | $15.58 | $15.58 | $14.84 | $14.93 | $14.93 | 30,898 |
2022-07-14 | $15.40 | $15.81 | $15.40 | $15.48 | $15.48 | 30,218 |
2022-07-13 | $15.39 | $15.39 | $14.63 | $14.80 | $14.80 | 39,505 |
2022-07-12 | $14.87 | $14.87 | $14.29 | $14.75 | $14.75 | 38,521 |
2022-07-11 | $14.78 | $14.80 | $14.45 | $14.55 | $14.55 | 18,322 |
2022-07-08 | $14.31 | $14.53 | $14.08 | $14.41 | $14.41 | 19,614 |
2022-07-07 | $14.25 | $14.25 | $13.85 | $14.11 | $14.11 | 67,858 |
2022-07-06 | $15.55 | $15.55 | $14.51 | $14.59 | $14.59 | 143,168 |
2022-07-05 | $14.95 | $15.32 | $14.74 | $14.74 | $14.74 | 87,457 |
2022-07-01 | $14.61 | $14.72 | $14.04 | $14.22 | $14.22 | 64,774 |
2022-06-30 | $14.47 | $14.59 | $13.81 | $14.10 | $14.10 | 22,286 |
2022-06-29 | $13.45 | $14.06 | $13.22 | $13.69 | $13.69 | 47,430 |
2022-06-28 | $12.91 | $13.44 | $12.73 | $13.42 | $13.42 | 36,045 |
2022-06-27 | $13.02 | $13.22 | $12.97 | $13.11 | $13.11 | 8,779 |
2022-06-24 | $14.08 | $14.08 | $12.93 | $12.93 | $12.93 | 73,416 |
2022-06-23 | $13.75 | $14.46 | $13.63 | $14.02 | $14.02 | 57,032 |
2022-06-22 | $13.93 | $13.93 | $13.39 | $13.57 | $13.57 | 62,181 |
2022-06-21 | $13.22 | $13.30 | $12.98 | $13.19 | $13.19 | 159,375 |
2022-06-17 | $13.59 | $14.10 | $13.48 | $13.60 | $13.60 | 27,875 |
2022-06-16 | $13.25 | $13.80 | $13.25 | $13.65 | $13.65 | 40,099 |
2022-06-15 | $12.52 | $13.08 | $12.24 | $12.64 | $12.64 | 29,943 |
2022-06-14 | $13.00 | $13.00 | $12.39 | $12.64 | $12.64 | 11,361 |
2022-06-13 | $12.17 | $12.68 | $12.04 | $12.58 | $12.58 | 115,077 |
2022-06-10 | $11.16 | $11.50 | $11.16 | $11.44 | $11.44 | 17,180 |
2022-06-09 | $10.48 | $10.84 | $10.45 | $10.84 | $10.84 | 19,954 |
2022-06-08 | $9.79 | $10.28 | $9.79 | $10.24 | $10.24 | 9,290 |
2022-06-07 | $10.12 | $10.15 | $9.80 | $9.80 | $9.80 | 3,617 |
2022-06-06 | $10.00 | $10.05 | $9.99 | $9.99 | $9.99 | 1,417 |
2022-06-03 | $10.16 | $10.27 | $10.04 | $10.19 | $10.19 | 15,141 |
2022-06-02 | $10.19 | $10.30 | $9.99 | $9.99 | $9.99 | 22,419 |
2022-06-01 | $10.24 | $10.66 | $10.24 | $10.52 | $10.52 | 9,526 |
2022-05-31 | $10.17 | $10.37 | $10.17 | $10.34 | $10.34 | 7,041 |
2022-05-27 | $10.30 | $10.41 | $10.06 | $10.07 | $10.07 | 10,655 |
2022-05-26 | $10.73 | $10.75 | $10.54 | $10.57 | $10.57 | 4,043 |
2022-05-25 | $11.04 | $11.20 | $10.88 | $10.93 | $10.93 | 13,397 |
2022-05-24 | $11.20 | $11.43 | $11.07 | $11.16 | $11.16 | 12,106 |
2022-05-23 | $11.26 | $11.26 | $10.91 | $10.99 | $10.99 | 6,060 |
2022-05-20 | $11.11 | $11.90 | $10.99 | $11.44 | $11.44 | 26,672 |
2022-05-19 | $11.68 | $12.00 | $11.21 | $11.36 | $11.36 | 22,049 |
2022-05-18 | $11.17 | $11.73 | $11.08 | $11.72 | $11.72 | 6,497 |
2022-05-17 | $11.42 | $11.42 | $10.92 | $10.99 | $10.99 | 5,424 |
2022-05-16 | $11.64 | $11.88 | $11.49 | $11.66 | $11.66 | 11,808 |
2022-05-13 | $11.81 | $11.86 | $11.50 | $11.71 | $11.71 | 8,719 |
2022-05-12 | $12.49 | $12.68 | $12.03 | $12.20 | $12.20 | 22,382 |
2022-05-11 | $12.28 | $12.28 | $11.37 | $12.04 | $12.04 | 7,798 |
2022-05-10 | $11.44 | $12.32 | $11.44 | $12.04 | $12.04 | 31,688 |
2022-05-09 | $11.51 | $12.11 | $11.44 | $12.05 | $12.05 | 27,261 |
2022-05-06 | $11.18 | $11.42 | $11.02 | $11.07 | $11.07 | 43,254 |
2022-05-05 | $10.25 | $11.09 | $10.24 | $10.89 | $10.89 | 47,243 |
2022-05-04 | $10.59 | $10.85 | $10.08 | $10.08 | $10.08 | 22,013 |
2022-05-03 | $11.26 | $11.26 | $10.69 | $10.79 | $10.79 | 12,987 |
2022-05-02 | $11.05 | $11.55 | $10.95 | $11.10 | $11.10 | 27,851 |
2022-04-29 | $10.83 | $11.08 | $10.29 | $11.05 | $11.05 | 30,537 |
2022-04-28 | $10.89 | $11.22 | $10.62 | $10.64 | $10.64 | 21,724 |
2022-04-27 | $11.18 | $11.18 | $10.67 | $10.90 | $10.90 | 19,881 |
2022-04-26 | $10.73 | $11.23 | $10.73 | $11.23 | $11.23 | 12,940 |
2022-04-25 | $11.06 | $11.50 | $10.70 | $10.77 | $10.77 | 34,016 |
2022-04-22 | $10.11 | $10.66 | $10.08 | $10.62 | $10.62 | 5,941 |
2022-04-21 | $9.36 | $9.95 | $9.31 | $9.92 | $9.92 | 13,161 |
2022-04-20 | $9.43 | $9.58 | $9.43 | $9.47 | $9.47 | 8,504 |
2022-04-19 | $9.65 | $9.65 | $9.50 | $9.51 | $9.51 | 1,257 |
2022-04-18 | $9.66 | $9.75 | $9.57 | $9.67 | $9.67 | 6,666 |
2022-04-14 | $9.69 | $9.74 | $9.60 | $9.74 | $9.74 | 5,965 |
2022-04-13 | $9.94 | $10.08 | $9.69 | $9.71 | $9.71 | 5,612 |
2022-04-12 | $9.91 | $10.14 | $9.83 | $10.08 | $10.08 | 13,359 |
2022-04-11 | $10.02 | $10.19 | $9.98 | $10.18 | $10.18 | 3,128 |
2022-04-08 | $10.01 | $10.13 | $10.01 | $10.06 | $10.06 | 1,739 |
2022-04-07 | $10.28 | $10.41 | $10.14 | $10.15 | $10.15 | 7,549 |
2022-04-06 | $10.17 | $10.43 | $10.17 | $10.28 | $10.28 | 8,920 |
2022-04-05 | $9.74 | $10.05 | $9.74 | $9.99 | $9.99 | 50,351 |
2022-04-04 | $9.84 | $9.96 | $9.84 | $9.84 | $9.84 | 21,756 |
2022-04-01 | $9.80 | $10.01 | $9.72 | $9.79 | $9.79 | 5,054 |
2022-03-31 | $9.75 | $10.01 | $9.74 | $10.01 | $10.01 | 1,754 |
2022-03-30 | $9.76 | $9.88 | $9.72 | $9.83 | $9.83 | 2,039 |
2022-03-29 | $10.20 | $10.20 | $9.82 | $9.82 | $9.82 | 14,011 |
2022-03-28 | $9.96 | $10.06 | $9.90 | $9.90 | $9.90 | 35,888 |
2022-03-25 | $9.90 | $9.94 | $9.78 | $9.78 | $9.78 | 3,083 |
2022-03-24 | $10.21 | $10.21 | $9.92 | $9.94 | $9.94 | 4,386 |
2022-03-23 | $10.42 | $10.49 | $10.32 | $10.38 | $10.38 | 25,594 |
2022-03-22 | $10.37 | $10.52 | $10.31 | $10.48 | $10.48 | 16,074 |
2022-03-21 | $10.94 | $10.94 | $10.50 | $10.56 | $10.56 | 15,337 |
2022-03-18 | $11.15 | $11.15 | $10.87 | $10.89 | $10.89 | 3,510 |
2022-03-17 | $11.41 | $11.46 | $10.96 | $10.97 | $10.97 | 21,658 |
2022-03-16 | $11.56 | $12.00 | $11.32 | $11.52 | $11.52 | 15,013 |
2022-03-15 | $12.29 | $12.38 | $11.99 | $12.00 | $12.00 | 8,294 |
2022-03-14 | $12.07 | $12.32 | $11.78 | $12.20 | $12.20 | 62,874 |
2022-03-11 | $11.69 | $11.98 | $11.69 | $11.96 | $11.96 | 7,819 |
2022-03-10 | $12.12 | $12.18 | $11.75 | $11.75 | $11.75 | 44,733 |
2022-03-09 | $12.67 | $12.67 | $11.97 | $12.07 | $12.07 | 149,014 |
2022-03-08 | $13.30 | $13.36 | $12.54 | $12.99 | $12.99 | 31,754 |
2022-03-07 | $12.04 | $12.84 | $11.92 | $12.75 | $12.75 | 39,901 |
2022-03-04 | $12.13 | $12.31 | $11.88 | $11.88 | $11.88 | 9,677 |
2022-03-03 | $11.58 | $12.08 | $11.58 | $11.84 | $11.84 | 13,084 |
2022-03-02 | $12.26 | $12.32 | $11.79 | $11.91 | $11.91 | 17,058 |
2022-03-01 | $12.16 | $12.60 | $11.87 | $12.48 | $12.48 | 17,252 |
2022-02-28 | $11.82 | $12.20 | $11.82 | $12.05 | $12.05 | 16,998 |
2022-02-25 | $12.63 | $12.63 | $11.87 | $11.89 | $11.89 | 15,422 |
2022-02-24 | $13.75 | $13.75 | $12.90 | $12.91 | $12.91 | 14,660 |
2022-02-23 | $12.41 | $12.85 | $12.33 | $12.83 | $12.83 | 3,006 |
2022-02-22 | $12.36 | $12.69 | $12.16 | $12.53 | $12.53 | 15,041 |
2022-02-18 | $12.20 | $12.30 | $12.01 | $12.27 | $12.27 | 6,631 |
2022-02-17 | $11.98 | $12.20 | $11.89 | $12.12 | $12.12 | 2,966 |
2022-02-16 | $11.80 | $11.94 | $11.69 | $11.70 | $11.70 | 2,866 |
2022-02-15 | $12.72 | $12.72 | $11.95 | $11.99 | $11.99 | 7,083 |
2022-02-14 | $12.33 | $12.65 | $12.33 | $12.49 | $12.49 | 7,746 |
2022-02-11 | $11.97 | $12.35 | $11.91 | $12.24 | $12.24 | 7,600 |
2022-02-10 | $11.88 | $11.96 | $11.38 | $11.96 | $11.96 | 3,001 |
2022-02-09 | $12.15 | $12.16 | $11.78 | $11.83 | $11.83 | 5,066 |
2022-02-08 | $12.90 | $12.90 | $12.42 | $12.42 | $12.42 | 3,907 |
2022-02-07 | $12.90 | $13.09 | $12.71 | $12.94 | $12.94 | 10,322 |
2022-02-04 | $12.74 | $12.96 | $12.62 | $12.75 | $12.75 | 8,307 |
2022-02-03 | $12.19 | $12.44 | $12.10 | $12.42 | $12.42 | 4,162 |
2022-02-02 | $12.32 | $12.36 | $12.04 | $12.08 | $12.08 | 4,701 |
2022-02-01 | $12.49 | $12.62 | $12.15 | $12.19 | $12.19 | 9,336 |
2022-01-31 | $13.16 | $13.29 | $12.69 | $12.72 | $12.72 | 8,832 |
2022-01-28 | $13.37 | $13.67 | $13.10 | $13.10 | $13.10 | 12,925 |
2022-01-27 | $12.79 | $13.37 | $12.59 | $13.20 | $13.20 | 5,269 |
2022-01-26 | $12.75 | $13.40 | $12.64 | $13.11 | $13.11 | 5,440 |
2022-01-25 | $12.89 | $13.50 | $12.77 | $12.79 | $12.79 | 9,984 |
2022-01-24 | $13.00 | $13.66 | $12.61 | $12.65 | $12.65 | 21,591 |
2022-01-21 | $12.08 | $12.83 | $12.08 | $12.68 | $12.68 | 17,508 |
2022-01-20 | $11.68 | $12.03 | $11.52 | $12.03 | $12.03 | 7,890 |
2022-01-19 | $11.60 | $11.60 | $11.32 | $11.56 | $11.56 | 5,587 |
2022-01-18 | $11.11 | $11.57 | $11.11 | $11.52 | $11.52 | 14,646 |
2022-01-14 | $11.21 | $11.26 | $11.11 | $11.11 | $11.11 | 2,174 |
2022-01-13 | $10.81 | $11.04 | $10.79 | $11.01 | $11.01 | 5,309 |
2022-01-12 | $10.92 | $11.06 | $10.81 | $10.84 | $10.84 | 3,738 |
2022-01-11 | $11.46 | $11.46 | $11.15 | $11.15 | $11.15 | 552 |
2022-01-10 | $11.77 | $11.77 | $11.28 | $11.39 | $11.39 | 9,282 |
2022-01-07 | $11.56 | $11.56 | $11.18 | $11.18 | $11.18 | 4,114 |
2022-01-06 | $11.12 | $11.32 | $11.12 | $11.25 | $11.25 | 5,034 |
2022-01-05 | $10.64 | $10.95 | $10.53 | $10.95 | $10.95 | 5,771 |
2022-01-04 | $11.00 | $11.00 | $10.88 | $10.95 | $10.95 | 1,550 |
2022-01-03 | $11.04 | $11.31 | $11.03 | $11.26 | $11.26 | 3,082 |
2021-12-31 | $11.11 | $11.18 | $11.06 | $11.08 | $11.08 | 2,639 |
2021-12-30 | $11.00 | $11.18 | $10.97 | $11.16 | $11.16 | 7,350 |
2021-12-29 | $11.18 | $11.22 | $11.08 | $11.08 | $11.08 | 1,632 |
2021-12-28 | $11.17 | $11.25 | $11.17 | $11.22 | $11.22 | 4,082 |
2021-12-27 | $11.60 | $11.60 | $11.29 | $11.29 | $11.29 | 1,224 |
2021-12-23 | $11.75 | $11.75 | $11.56 | $11.61 | $11.61 | 1,760 |
2021-12-22 | $11.93 | $11.96 | $11.93 | $11.96 | $11.96 | 3,982 |
2021-12-21 | $12.24 | $12.31 | $12.09 | $12.12 | $12.12 | 4,995 |
2021-12-20 | $12.53 | $12.83 | $12.53 | $12.55 | $12.55 | 6,351 |
2021-12-17 | $12.03 | $12.08 | $11.86 | $12.03 | $12.03 | 5,632 |
2021-12-16 | $11.75 | $11.88 | $11.63 | $11.78 | $11.78 | 5,328 |
2021-12-15 | $12.49 | $12.60 | $12.13 | $12.13 | $12.13 | 12,171 |
2021-12-14 | $12.02 | $12.20 | $11.94 | $12.20 | $12.20 | 1,969 |
2021-12-13 | $12.19 | $12.23 | $12.13 | $12.19 | $12.19 | 3,651 |
2021-12-10 | $11.83 | $12.07 | $11.83 | $11.97 | $11.97 | 2,036 |
2021-12-09 | $12.16 | $12.23 | $12.01 | $12.06 | $12.06 | 6,927 |
2021-12-08 | $11.90 | $12.04 | $11.90 | $11.92 | $11.92 | 1,609 |
2021-12-07 | $12.17 | $12.17 | $11.91 | $12.07 | $12.07 | 4,826 |
2021-12-06 | $12.69 | $12.76 | $12.39 | $12.54 | $12.54 | 14,842 |
2021-12-03 | $12.66 | $13.18 | $12.66 | $12.96 | $12.96 | 32,117 |
2021-12-02 | $13.50 | $13.50 | $13.02 | $13.08 | $13.08 | 45,561 |
2021-12-01 | $12.80 | $13.61 | $12.60 | $13.61 | $13.61 | 6,551 |
2021-11-30 | $12.96 | $13.25 | $12.96 | $13.07 | $13.07 | 31,246 |
2021-11-29 | $12.31 | $12.58 | $12.18 | $12.46 | $12.46 | 5,790 |
2021-11-26 | $12.44 | $12.85 | $12.44 | $12.46 | $12.46 | 18,115 |
2021-11-24 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 1 |
2021-11-23 | $11.78 | $11.88 | $11.76 | $11.79 | $11.79 | 1,552 |
2021-11-22 | $11.85 | $11.85 | $11.58 | $11.84 | $11.84 | 2,644 |
2021-11-19 | $11.88 | $12.00 | $11.88 | $11.93 | $11.93 | 5,127 |
2021-11-18 | $11.94 | $11.95 | $11.86 | $11.86 | $11.86 | 1,859 |
2021-11-17 | $11.70 | $11.89 | $11.70 | $11.88 | $11.88 | 5,591 |
2021-11-16 | $11.59 | $11.65 | $11.52 | $11.65 | $11.65 | 1,293 |
2021-11-15 | $11.38 | $11.59 | $11.38 | $11.55 | $11.55 | 6,256 |
2021-11-12 | $11.55 | $11.57 | $11.32 | $11.32 | $11.32 | 9,907 |
2021-11-11 | $11.55 | $11.62 | $11.55 | $11.59 | $11.59 | 972 |
2021-11-10 | $11.62 | $11.82 | $11.62 | $11.82 | $11.82 | 1,712 |
2021-11-09 | $11.71 | $11.78 | $11.64 | $11.68 | $11.68 | 25,731 |
2021-11-08 | $11.82 | $11.84 | $11.62 | $11.69 | $11.69 | 2,427 |
2021-11-05 | $12.00 | $12.09 | $11.95 | $11.97 | $11.97 | 2,959 |
2021-11-04 | $12.20 | $12.38 | $12.13 | $12.27 | $12.27 | 4,059 |
2021-11-03 | $12.48 | $12.54 | $12.13 | $12.20 | $12.20 | 3,138 |
2021-11-02 | $12.75 | $12.81 | $12.53 | $12.57 | $12.57 | 3,593 |
2021-11-01 | $12.79 | $12.94 | $12.69 | $12.80 | $12.80 | 5,543 |
2021-10-29 | $12.75 | $12.94 | $12.75 | $12.94 | $12.94 | 1,292 |
2021-10-28 | $13.00 | $13.00 | $12.86 | $12.86 | $12.86 | 9,955 |
2021-10-27 | $12.93 | $13.11 | $12.93 | $13.10 | $13.10 | 14,944 |
2021-10-26 | $12.50 | $12.74 | $12.50 | $12.63 | $12.63 | 1,022 |
2021-10-25 | $12.88 | $12.90 | $12.56 | $12.62 | $12.62 | 6,375 |
2021-10-22 | $12.68 | $13.00 | $12.68 | $13.00 | $13.00 | 2,277 |
2021-10-21 | $13.09 | $13.23 | $13.07 | $13.07 | $13.07 | 1,124 |
2021-10-20 | $12.82 | $12.93 | $12.82 | $12.88 | $12.88 | 4,196 |
2021-10-19 | $13.21 | $13.21 | $13.03 | $13.09 | $13.09 | 22,217 |
2021-10-18 | $13.20 | $13.20 | $13.13 | $13.13 | $13.13 | 666 |
2021-10-15 | $13.06 | $13.16 | $13.00 | $13.16 | $13.16 | 2,036 |
2021-10-14 | $13.55 | $13.65 | $13.22 | $13.27 | $13.27 | 12,980 |
2021-10-13 | $14.11 | $14.31 | $13.92 | $13.99 | $13.99 | 8,232 |
2021-10-12 | $14.17 | $14.33 | $14.16 | $14.22 | $14.22 | 5,323 |
2021-10-11 | $14.12 | $14.31 | $13.95 | $14.31 | $14.31 | 6,928 |
2021-10-08 | $14.19 | $14.51 | $14.19 | $14.41 | $14.41 | 20,623 |
2021-10-07 | $14.22 | $14.37 | $14.22 | $14.37 | $14.37 | 1,436 |
2021-10-06 | $15.02 | $15.32 | $14.81 | $14.87 | $14.87 | 12,478 |
2021-10-05 | $14.70 | $15.00 | $14.48 | $14.64 | $14.64 | 6,885 |
2021-10-04 | $14.50 | $14.91 | $14.50 | $14.90 | $14.90 | 7,956 |
2021-10-01 | $15.05 | $15.29 | $14.61 | $14.75 | $14.75 | 4,037 |
2021-09-30 | $14.67 | $15.16 | $14.67 | $15.16 | $15.16 | 1,168 |
2021-09-29 | $14.53 | $14.80 | $14.53 | $14.79 | $14.79 | 3,071 |
2021-09-28 | $14.41 | $14.68 | $14.41 | $14.61 | $14.61 | 17,188 |
2021-09-27 | $14.70 | $14.70 | $14.12 | $14.26 | $14.26 | 13,397 |
2021-09-24 | $14.52 | $14.61 | $14.46 | $14.61 | $14.61 | 687 |
2021-09-23 | $14.86 | $14.86 | $14.48 | $14.67 | $14.67 | 21,451 |
2021-09-22 | $15.73 | $15.73 | $14.76 | $15.05 | $15.05 | 73,333 |
2021-09-21 | $15.03 | $15.78 | $15.03 | $15.59 | $15.59 | 42,141 |
2021-09-20 | $15.61 | $15.87 | $15.24 | $15.53 | $15.53 | 72,675 |
2021-09-17 | $14.49 | $14.75 | $14.41 | $14.65 | $14.65 | 39,158 |
2021-09-16 | $14.13 | $14.13 | $13.95 | $14.05 | $14.05 | 3,054 |
2021-09-15 | $14.13 | $14.13 | $13.71 | $13.71 | $13.71 | 8,561 |
2021-09-14 | $13.84 | $14.22 | $13.84 | $14.14 | $14.14 | 9,510 |
2021-09-13 | $13.62 | $14.01 | $13.62 | $13.84 | $13.84 | 1,732 |
2021-09-10 | $13.55 | $13.83 | $13.55 | $13.83 | $13.83 | 1,138 |
2021-09-09 | $13.74 | $13.78 | $13.60 | $13.73 | $13.73 | 2,997 |
2021-09-08 | $13.82 | $13.84 | $13.78 | $13.84 | $13.84 | 4,476 |
2021-09-07 | $13.53 | $13.57 | $13.50 | $13.54 | $13.54 | 4,390 |
2021-09-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 63 |
2021-09-02 | $13.30 | $13.30 | $13.22 | $13.29 | $13.29 | 869 |
2021-09-01 | $13.49 | $13.62 | $13.40 | $13.44 | $13.44 | 1,123 |
2021-08-31 | $13.30 | $13.38 | $13.30 | $13.31 | $13.31 | 12,387 |
2021-08-30 | $13.13 | $13.21 | $13.13 | $13.21 | $13.21 | 380 |
2021-08-27 | $13.32 | $13.36 | $13.06 | $13.10 | $13.10 | 5,527 |
2021-08-26 | $13.50 | $13.63 | $13.48 | $13.60 | $13.60 | 1,600 |
2021-08-25 | $13.54 | $13.57 | $13.39 | $13.39 | $13.39 | 3,232 |
2021-08-24 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 585 |
2021-08-23 | $13.80 | $13.80 | $13.65 | $13.68 | $13.68 | 6,988 |
2021-08-20 | $14.18 | $14.18 | $14.01 | $14.08 | $14.08 | 4,916 |
2021-08-19 | $14.15 | $14.29 | $14.05 | $14.23 | $14.23 | 10,576 |
2021-08-18 | $13.44 | $13.75 | $13.44 | $13.75 | $13.75 | 2,499 |
2021-08-17 | $13.33 | $13.70 | $13.33 | $13.40 | $13.40 | 7,412 |
2021-08-16 | $13.25 | $13.29 | $13.08 | $13.08 | $13.08 | 794 |
2021-08-13 | $12.89 | $12.89 | $12.86 | $12.89 | $12.89 | 721 |
2021-08-12 | $12.87 | $13.08 | $12.87 | $12.91 | $12.91 | 3,341 |
2021-08-11 | $13.11 | $13.13 | $12.85 | $12.85 | $12.85 | 58,572 |
2021-08-10 | $13.56 | $13.56 | $13.24 | $13.26 | $13.26 | 761 |
2021-08-09 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 318 |
2021-08-06 | $13.71 | $13.75 | $13.57 | $13.61 | $13.61 | 10,359 |
2021-08-05 | $13.70 | $14.00 | $13.70 | $14.00 | $14.00 | 1,374 |
2021-08-04 | $13.71 | $13.97 | $13.62 | $13.95 | $13.95 | 1,096 |
2021-08-03 | $13.80 | $13.80 | $13.64 | $13.64 | $13.64 | 1,417 |
2021-08-02 | $13.30 | $13.88 | $13.28 | $13.88 | $13.88 | 3,015 |
2021-07-30 | $13.36 | $13.63 | $13.36 | $13.52 | $13.52 | 2,703 |
2021-07-29 | $13.73 | $13.73 | $13.51 | $13.60 | $13.60 | 12,663 |
2021-07-28 | $14.17 | $14.17 | $13.99 | $14.03 | $14.03 | 2,473 |
2021-07-27 | $14.14 | $14.18 | $14.00 | $14.07 | $14.07 | 3,173 |
2021-07-26 | $14.19 | $14.19 | $14.03 | $14.05 | $14.05 | 5,163 |
2021-07-23 | $14.65 | $14.65 | $14.33 | $14.33 | $14.33 | 12,912 |
2021-07-22 | $14.88 | $14.89 | $14.49 | $14.58 | $14.58 | 15,107 |
2021-07-21 | $14.66 | $14.73 | $14.48 | $14.62 | $14.62 | 9,126 |
2021-07-20 | $15.14 | $15.14 | $14.82 | $14.98 | $14.98 | 12,054 |
2021-07-19 | $15.31 | $15.65 | $15.31 | $15.44 | $15.44 | 72,771 |
2021-07-16 | $14.49 | $14.83 | $14.49 | $14.82 | $14.82 | 22,646 |
2021-07-15 | $14.21 | $14.22 | $14.12 | $14.22 | $14.22 | 844 |
2021-07-14 | $14.12 | $14.24 | $14.12 | $14.24 | $14.24 | 301 |
2021-07-13 | $13.92 | $14.22 | $13.91 | $14.20 | $14.20 | 5,041 |
2021-07-12 | $13.85 | $13.88 | $13.81 | $13.84 | $13.84 | 4,771 |
2021-07-09 | $14.20 | $14.20 | $13.85 | $13.98 | $13.98 | 11,276 |
2021-07-08 | $14.65 | $14.72 | $14.52 | $14.61 | $14.61 | 5,856 |
2021-07-07 | $14.57 | $14.57 | $14.17 | $14.17 | $14.17 | 3,626 |
2021-07-06 | $13.89 | $14.57 | $13.89 | $14.45 | $14.45 | 22,338 |
2021-07-02 | $14.07 | $14.07 | $13.94 | $13.95 | $13.95 | 4,796 |
2021-07-01 | $14.11 | $14.11 | $13.97 | $14.00 | $14.00 | 8,777 |
2021-06-30 | $14.23 | $14.33 | $14.15 | $14.16 | $14.16 | 9,112 |
2021-06-29 | $14.07 | $14.34 | $14.07 | $14.31 | $14.31 | 18,046 |
2021-06-28 | $14.41 | $14.41 | $14.34 | $14.34 | $14.34 | 526 |
2021-06-25 | $14.25 | $14.28 | $14.25 | $14.28 | $14.28 | 2,223 |
2021-06-24 | $14.27 | $14.32 | $14.11 | $14.26 | $14.26 | 3,625 |
2021-06-23 | $14.00 | $14.35 | $14.00 | $14.35 | $14.35 | 17,448 |
2021-06-22 | $14.22 | $14.37 | $14.04 | $14.14 | $14.14 | 17,036 |
2021-06-21 | $14.50 | $14.55 | $14.24 | $14.24 | $14.24 | 18,875 |
2021-06-18 | $14.98 | $14.98 | $14.60 | $14.88 | $14.88 | 22,126 |
2021-06-17 | $14.02 | $14.60 | $13.84 | $14.38 | $14.38 | 44,988 |
2021-06-16 | $13.63 | $13.74 | $13.38 | $13.73 | $13.73 | 3,510 |
2021-06-15 | $13.38 | $13.59 | $13.33 | $13.35 | $13.35 | 7,754 |
2021-06-14 | $12.97 | $13.39 | $12.97 | $13.26 | $13.26 | 4,309 |
2021-06-11 | $12.86 | $13.03 | $12.78 | $12.99 | $12.99 | 1,520 |
2021-06-10 | $12.69 | $13.03 | $12.69 | $13.03 | $13.03 | 2,013 |
2021-06-09 | $12.85 | $12.90 | $12.84 | $12.90 | $12.90 | 5,388 |
2021-06-08 | $12.85 | $12.85 | $12.68 | $12.68 | $12.68 | 2,410 |
2021-06-07 | $12.56 | $12.84 | $12.56 | $12.78 | $12.78 | 3,139 |
2021-06-04 | $12.48 | $12.48 | $12.47 | $12.47 | $12.47 | 927 |
2021-06-03 | $12.58 | $12.65 | $12.56 | $12.56 | $12.56 | 5,532 |
2021-06-02 | $12.49 | $12.49 | $12.48 | $12.48 | $12.48 | 338 |
2021-06-01 | $12.33 | $12.44 | $12.27 | $12.27 | $12.27 | 5,305 |
2021-05-28 | $12.51 | $12.75 | $12.51 | $12.68 | $12.68 | 5,774 |
2021-05-27 | $12.75 | $12.78 | $12.73 | $12.73 | $12.73 | 2,957 |
2021-05-26 | $13.36 | $13.36 | $12.97 | $12.97 | $12.97 | 12,692 |
2021-05-25 | $12.68 | $13.02 | $12.68 | $13.02 | $13.02 | 9,011 |
2021-05-24 | $6.41 | $6.48 | $6.37 | $6.38 | $12.76 | 2,772 |
2021-05-21 | $6.39 | $6.50 | $6.38 | $6.50 | $13.00 | 1,251 |
2021-05-20 | $6.53 | $6.57 | $6.52 | $6.55 | $13.10 | 1,728 |
2021-05-19 | $6.57 | $6.65 | $6.48 | $6.56 | $13.11 | 9,879 |
2021-05-18 | $6.24 | $6.32 | $6.19 | $6.32 | $12.64 | 1,966 |
2021-05-17 | $6.30 | $6.39 | $6.18 | $6.19 | $12.38 | 40,268 |
2021-05-14 | $6.53 | $6.53 | $6.31 | $6.33 | $12.67 | 10,177 |
2021-05-13 | $6.79 | $6.79 | $6.51 | $6.52 | $13.05 | 11,657 |
2021-05-12 | $6.48 | $6.75 | $6.45 | $6.73 | $13.46 | 14,800 |
2021-05-11 | $6.54 | $6.60 | $6.35 | $6.35 | $12.70 | 4,475 |
2021-05-10 | $6.32 | $6.42 | $6.19 | $6.42 | $12.83 | 3,409 |
2021-05-07 | $6.54 | $6.54 | $6.34 | $6.35 | $12.70 | 1,907 |
2021-05-06 | $6.69 | $6.69 | $6.52 | $6.52 | $13.04 | 656 |
2021-05-05 | $6.81 | $6.81 | $6.63 | $6.64 | $13.28 | 450 |
2021-05-04 | $7.08 | $7.08 | $6.89 | $6.89 | $13.77 | 1,016 |
2021-05-03 | $7.13 | $7.13 | $6.90 | $6.97 | $13.93 | 1,080 |
2021-04-30 | $7.19 | $7.22 | $7.19 | $7.22 | $14.44 | 230 |
2021-04-29 | $7.04 | $7.13 | $7.04 | $7.06 | $14.11 | 1,070 |
2021-04-28 | $7.04 | $7.09 | $7.04 | $7.09 | $14.18 | 746 |
2021-04-27 | $7.14 | $7.16 | $7.11 | $7.12 | $14.24 | 1,411 |
2021-04-26 | $7.12 | $7.12 | $7.04 | $7.09 | $14.18 | 618 |
2021-04-23 | $7.22 | $7.22 | $7.22 | $7.22 | $14.45 | 80 |
2021-04-22 | $7.35 | $7.48 | $7.31 | $7.48 | $14.96 | 748 |
2021-04-21 | $7.52 | $7.52 | $7.21 | $7.21 | $14.42 | 534 |
2021-04-20 | $7.50 | $7.55 | $7.50 | $7.50 | $15.00 | 12,691 |
2021-04-19 | $7.29 | $7.32 | $7.27 | $7.32 | $14.64 | 1,224 |
2021-04-16 | $7.26 | $7.28 | $7.24 | $7.25 | $14.51 | 6,127 |
2021-04-15 | $7.56 | $7.56 | $7.44 | $7.44 | $14.88 | 204 |
2021-04-14 | $7.60 | $7.61 | $7.60 | $7.61 | $15.21 | 214 |
2021-04-13 | $7.76 | $7.76 | $7.76 | $7.76 | $15.51 | 8 |
2021-04-12 | $7.76 | $7.77 | $7.70 | $7.72 | $15.44 | 3,655 |
2021-04-09 | $7.81 | $7.81 | $7.78 | $7.78 | $15.55 | 228 |
2021-04-08 | $7.93 | $7.93 | $7.87 | $7.87 | $15.74 | 207 |
2021-04-07 | $7.74 | $7.90 | $7.70 | $7.87 | $15.74 | 839 |
2021-04-06 | $7.56 | $7.64 | $7.55 | $7.64 | $15.29 | 261 |
2021-04-05 | $7.68 | $7.69 | $7.60 | $7.60 | $15.19 | 751 |
2021-04-01 | $7.80 | $7.83 | $7.77 | $7.77 | $15.55 | 705 |
2021-03-31 | $7.90 | $7.92 | $7.84 | $7.91 | $15.81 | 992 |
2021-03-30 | $7.87 | $7.91 | $7.87 | $7.90 | $15.80 | 1,059 |
2021-03-29 | $7.88 | $7.88 | $7.84 | $7.85 | $15.70 | 490 |
2021-03-26 | $8.09 | $8.09 | $7.80 | $7.80 | $15.61 | 5,771 |
2021-03-25 | $8.62 | $8.66 | $8.24 | $8.27 | $16.54 | 1,500 |
2021-03-24 | $8.39 | $8.49 | $8.30 | $8.47 | $16.94 | 2,721 |
2021-03-23 | $8.26 | $8.64 | $8.26 | $8.62 | $17.23 | 2,329 |
2021-03-22 | $8.23 | $8.30 | $8.16 | $8.18 | $16.36 | 1,083 |
2021-03-19 | $8.37 | $8.38 | $8.12 | $8.15 | $16.30 | 1,045 |
2021-03-18 | $8.04 | $8.12 | $7.98 | $8.12 | $16.24 | 415 |
2021-03-17 | $8.19 | $8.19 | $8.04 | $8.04 | $16.07 | 1,854 |
2021-03-16 | $8.22 | $8.23 | $8.17 | $8.20 | $16.40 | 3,316 |
2021-03-15 | $8.19 | $8.19 | $8.05 | $8.05 | $16.10 | 654 |
2021-03-12 | $8.18 | $8.18 | $8.08 | $8.08 | $16.15 | 191 |
2021-03-11 | $8.03 | $8.11 | $8.03 | $8.11 | $16.22 | 508 |
2021-03-10 | $8.44 | $8.44 | $8.17 | $8.25 | $16.50 | 2,537 |
2021-03-09 | $8.66 | $8.69 | $8.51 | $8.60 | $17.19 | 8,806 |
2021-03-08 | $9.01 | $9.07 | $8.61 | $8.73 | $17.46 | 1,571 |
2021-03-05 | $9.39 | $9.50 | $8.91 | $8.98 | $17.96 | 11,465 |
2021-03-04 | $9.13 | $9.59 | $9.13 | $9.48 | $18.96 | 3,107 |
2021-03-03 | $9.01 | $9.05 | $8.93 | $9.05 | $18.10 | 6,653 |
2021-03-02 | $8.87 | $8.87 | $8.87 | $8.87 | $17.74 | 113 |
2021-03-01 | $9.10 | $9.17 | $9.00 | $9.05 | $18.10 | 1,408 |
2021-02-26 | $9.42 | $9.58 | $9.35 | $9.48 | $18.96 | 2,247 |
2021-02-25 | $9.25 | $9.25 | $9.15 | $9.25 | $18.50 | 335 |
2021-02-24 | $9.01 | $9.01 | $8.78 | $8.78 | $17.56 | 438 |
2021-02-23 | $9.14 | $9.20 | $8.96 | $8.96 | $17.92 | 995 |
2021-02-22 | $9.26 | $9.26 | $9.00 | $9.01 | $18.02 | 745 |
2021-02-19 | $9.45 | $9.45 | $9.20 | $9.21 | $18.43 | 988 |
2021-02-18 | $9.62 | $9.62 | $9.62 | $9.62 | $19.25 | 203 |
2021-02-17 | $9.54 | $9.54 | $9.42 | $9.42 | $18.84 | 455 |
2021-02-16 | $9.39 | $9.39 | $9.24 | $9.38 | $18.76 | 739 |
2021-02-12 | $9.49 | $9.49 | $9.42 | $9.42 | $18.84 | 261 |
2021-02-11 | $9.59 | $9.75 | $9.50 | $9.56 | $19.12 | 1,742 |
2021-02-10 | $9.44 | $9.64 | $9.42 | $9.64 | $19.28 | 862 |
2021-02-09 | $9.44 | $9.52 | $9.44 | $9.51 | $19.02 | 813 |
2021-02-08 | $9.56 | $9.56 | $9.34 | $9.36 | $18.72 | 2,545 |
2021-02-05 | $9.85 | $9.85 | $9.59 | $9.59 | $19.17 | 2,450 |
2021-02-04 | $9.98 | $10.04 | $9.86 | $9.91 | $19.82 | 1,698 |
2021-02-03 | $9.95 | $9.95 | $9.80 | $9.80 | $19.60 | 403 |
2021-02-02 | $10.16 | $10.16 | $9.85 | $9.88 | $19.76 | 2,132 |
2021-02-01 | $10.19 | $10.30 | $10.15 | $10.15 | $20.30 | 1,079 |
2021-01-29 | $10.08 | $10.49 | $10.08 | $10.45 | $20.90 | 2,747 |
2021-01-28 | $10.18 | $10.20 | $9.92 | $10.01 | $20.03 | 4,295 |
2021-01-27 | $10.19 | $10.69 | $10.19 | $10.49 | $20.98 | 5,537 |
2021-01-26 | $9.51 | $9.82 | $9.51 | $9.82 | $19.64 | 826 |
2021-01-25 | $9.46 | $9.93 | $9.46 | $9.55 | $19.10 | 1,206 |
2021-01-22 | $9.50 | $9.50 | $9.44 | $9.45 | $18.90 | 721 |
2021-01-21 | $9.17 | $9.40 | $9.11 | $9.38 | $18.76 | 3,678 |
2021-01-20 | $9.04 | $9.09 | $9.01 | $9.03 | $18.05 | 971 |
2021-01-19 | $9.05 | $9.15 | $9.05 | $9.07 | $18.14 | 1,013 |
2021-01-15 | $9.06 | $9.24 | $9.03 | $9.20 | $18.40 | 1,958 |
2021-01-14 | $8.73 | $8.85 | $8.73 | $8.84 | $17.68 | 863 |
2021-01-13 | $8.74 | $8.84 | $8.74 | $8.82 | $17.63 | 1,374 |
2021-01-12 | $9.00 | $9.00 | $8.62 | $8.63 | $17.26 | 1,129 |
2021-01-11 | $9.13 | $9.13 | $8.85 | $8.92 | $17.84 | 1,783 |
2021-01-08 | $8.82 | $9.12 | $8.82 | $8.89 | $17.79 | 5,637 |
2021-01-07 | $8.87 | $8.87 | $8.71 | $8.80 | $17.61 | 3,232 |
2021-01-06 | $9.22 | $9.22 | $8.84 | $8.96 | $17.92 | 6,253 |
2021-01-05 | $10.09 | $10.09 | $9.75 | $9.79 | $19.58 | 555 |
2021-01-04 | $10.05 | $10.38 | $10.05 | $10.32 | $20.64 | 923 |
2020-12-31 | $10.19 | $10.22 | $10.19 | $10.22 | $20.44 | 2,546 |
2020-12-30 | $10.29 | $10.29 | $10.27 | $10.29 | $20.57 | 217 |
2020-12-29 | $10.40 | $10.68 | $10.38 | $10.61 | $21.22 | 1,247 |
2020-12-28 | $10.30 | $10.55 | $10.26 | $10.55 | $21.11 | 2,823 |
2020-12-24 | $10.60 | $10.60 | $10.45 | $10.45 | $20.90 | 362 |
2020-12-23 | $10.40 | $10.56 | $10.40 | $10.56 | $21.12 | 2,092 |
2020-12-22 | $10.59 | $10.63 | $10.59 | $10.63 | $21.26 | 66 |
2020-12-21 | $10.68 | $10.72 | $10.45 | $10.50 | $21.00 | 1,526 |
2020-12-18 | $10.45 | $10.45 | $10.32 | $10.32 | $20.65 | 857 |
2020-12-17 | $10.40 | $10.40 | $10.40 | $10.40 | $20.80 | 73 |
2020-12-16 | $10.62 | $10.66 | $10.62 | $10.66 | $21.32 | 177 |
2020-12-15 | $10.82 | $10.88 | $10.65 | $10.65 | $21.30 | 649 |
2020-12-14 | $10.57 | $11.02 | $10.57 | $11.02 | $22.04 | 711 |
2020-12-11 | $10.79 | $10.87 | $10.78 | $10.78 | $21.56 | 607 |
2020-12-10 | $10.64 | $10.64 | $10.50 | $10.62 | $21.25 | 493 |
2020-12-09 | $10.46 | $10.78 | $10.46 | $10.54 | $21.08 | 590 |
2020-12-08 | $10.66 | $10.66 | $10.64 | $10.64 | $21.29 | 195 |
2020-12-07 | $10.82 | $10.82 | $10.77 | $10.77 | $21.54 | 424 |
2020-12-04 | $10.85 | $10.88 | $10.62 | $10.62 | $21.23 | 889 |
2020-12-03 | $10.90 | $11.11 | $10.88 | $11.11 | $22.22 | 242 |
2020-12-02 | $10.88 | $10.94 | $10.88 | $10.94 | $21.89 | 234 |
2020-12-01 | $10.51 | $10.71 | $10.51 | $10.71 | $21.42 | 756 |
2020-11-30 | $10.71 | $11.00 | $10.71 | $10.96 | $21.91 | 2,440 |
2020-11-27 | $10.71 | $10.80 | $10.71 | $10.71 | $21.42 | 564 |
2020-11-25 | $10.80 | $10.90 | $10.80 | $10.89 | $21.79 | 2,029 |
2020-11-24 | $11.02 | $11.02 | $10.59 | $10.67 | $21.35 | 5,480 |
2020-11-23 | $11.28 | $11.28 | $11.17 | $11.25 | $22.50 | 779 |
2020-11-20 | $11.45 | $11.59 | $11.45 | $11.53 | $23.06 | 1,010 |
2020-11-19 | $11.73 | $11.73 | $11.50 | $11.50 | $23.01 | 506 |
2020-11-18 | $11.29 | $11.56 | $11.29 | $11.56 | $23.12 | 1,059 |
2020-11-17 | $11.55 | $11.55 | $11.40 | $11.40 | $22.80 | 328 |
2020-11-16 | $11.41 | $11.41 | $11.34 | $11.34 | $22.69 | 739 |
2020-11-13 | $11.88 | $11.93 | $11.70 | $11.73 | $23.46 | 2,037 |
2020-11-12 | $11.76 | $12.34 | $11.76 | $12.21 | $24.43 | 3,155 |
2020-11-11 | $11.42 | $11.84 | $11.42 | $11.74 | $23.47 | 11,750 |
2020-11-10 | $11.38 | $11.38 | $11.29 | $11.31 | $22.62 | 927 |
2020-11-09 | $11.05 | $11.43 | $10.85 | $11.42 | $22.84 | 3,126 |
2020-11-06 | $12.30 | $12.30 | $12.05 | $12.23 | $24.45 | 3,331 |
2020-11-05 | $12.85 | $12.85 | $12.27 | $12.36 | $24.71 | 8,229 |
2020-11-04 | $13.10 | $13.70 | $13.10 | $13.54 | $27.08 | 3,741 |
2020-11-03 | $13.14 | $13.43 | $13.05 | $13.11 | $26.22 | 15,409 |
2020-11-02 | $14.12 | $14.15 | $13.50 | $13.62 | $27.23 | 23,349 |
2020-10-30 | $14.65 | $15.00 | $14.46 | $14.64 | $29.27 | 28,570 |
2020-10-29 | $15.37 | $15.51 | $14.38 | $14.51 | $29.02 | 11,269 |
2020-10-28 | $14.82 | $15.25 | $14.82 | $15.17 | $30.34 | 14,720 |
2020-10-27 | $14.04 | $14.24 | $13.93 | $14.24 | $28.47 | 3,842 |
2020-10-26 | $13.64 | $14.08 | $13.58 | $13.95 | $27.90 | 2,292 |
2020-10-23 | $13.22 | $13.22 | $13.17 | $13.22 | $26.45 | 415 |
2020-10-22 | $13.44 | $13.76 | $13.31 | $13.31 | $26.63 | 443 |
2020-10-21 | $13.19 | $13.47 | $13.10 | $13.47 | $26.94 | 933 |
2020-10-20 | $13.11 | $13.42 | $13.11 | $13.30 | $26.60 | 2,529 |
2020-10-19 | $13.02 | $13.51 | $13.02 | $13.48 | $26.96 | 1,278 |
2020-10-16 | $13.05 | $13.12 | $13.05 | $13.12 | $26.24 | 695 |
2020-10-15 | $13.45 | $13.66 | $13.23 | $13.27 | $26.55 | 4,092 |
2020-10-14 | $13.32 | $13.32 | $13.09 | $13.17 | $26.33 | 2,116 |
2020-10-13 | $13.10 | $13.40 | $13.10 | $13.30 | $26.59 | 498 |
2020-10-12 | $13.03 | $13.09 | $13.00 | $13.09 | $26.18 | 1,167 |
2020-10-09 | $13.02 | $13.19 | $12.95 | $13.02 | $26.04 | 2,033 |
2020-10-08 | $13.13 | $13.31 | $13.13 | $13.28 | $26.57 | 4,753 |
2020-10-07 | $13.77 | $13.77 | $13.43 | $13.44 | $26.88 | 1,052 |
2020-10-06 | $13.62 | $14.19 | $13.54 | $14.19 | $28.38 | 2,474 |
2020-10-05 | $14.11 | $14.11 | $13.69 | $13.90 | $27.81 | 2,368 |
2020-10-02 | $14.44 | $14.47 | $14.44 | $14.47 | $28.94 | 404 |
2020-10-01 | $14.24 | $14.77 | $14.24 | $14.68 | $29.36 | 1,922 |
2020-09-30 | $14.56 | $14.56 | $14.08 | $14.28 | $28.56 | 2,173 |
2020-09-29 | $14.33 | $14.61 | $14.33 | $14.61 | $29.22 | 3,618 |
2020-09-28 | $14.71 | $14.71 | $14.13 | $14.46 | $28.92 | 2,299 |
2020-09-25 | $15.29 | $15.29 | $14.89 | $14.94 | $29.87 | 2,463 |
2020-09-24 | $15.44 | $15.64 | $15.07 | $15.13 | $30.26 | 9,209 |
2020-09-23 | $14.44 | $15.25 | $14.44 | $15.25 | $30.51 | 2,396 |
2020-09-22 | $14.84 | $14.84 | $14.31 | $14.37 | $28.73 | 11,780 |
2020-09-21 | $14.25 | $15.50 | $14.25 | $14.80 | $29.59 | 64,416 |
2020-09-18 | $13.06 | $13.38 | $13.06 | $13.37 | $26.75 | 1,574 |
2020-09-17 | $12.95 | $12.95 | $12.95 | $12.95 | $25.89 | 88 |
2020-09-16 | $13.04 | $13.15 | $13.04 | $13.15 | $26.30 | 247 |
2020-09-15 | $13.05 | $13.13 | $13.04 | $13.13 | $26.26 | 546 |
2020-09-14 | $13.26 | $13.26 | $13.18 | $13.18 | $26.37 | 239 |
2020-09-11 | $13.75 | $13.75 | $13.45 | $13.54 | $27.08 | 420 |
2020-09-10 | $13.66 | $13.84 | $13.62 | $13.84 | $27.68 | 446 |
2020-09-09 | $13.81 | $13.81 | $13.40 | $13.52 | $27.04 | 5,278 |
2020-09-08 | $14.25 | $14.30 | $14.24 | $14.30 | $28.60 | 1,298 |
2020-09-04 | $13.71 | $14.15 | $13.67 | $13.75 | $27.50 | 1,962 |
2020-09-03 | $13.20 | $14.05 | $13.20 | $13.87 | $27.73 | 6,911 |
2020-09-02 | $13.61 | $13.61 | $13.03 | $13.03 | $26.06 | 2,579 |
2020-09-01 | $14.37 | $14.55 | $13.70 | $13.70 | $27.41 | 2,400 |
2020-08-31 | $14.19 | $14.35 | $14.07 | $14.35 | $28.71 | 588 |
2020-08-28 | $14.21 | $14.21 | $13.95 | $13.95 | $27.90 | 177 |
2020-08-27 | $14.17 | $14.36 | $14.17 | $14.29 | $28.57 | 1,021 |
2020-08-26 | $14.43 | $14.43 | $14.17 | $14.23 | $28.46 | 2,451 |
2020-08-25 | $14.41 | $14.62 | $14.41 | $14.48 | $28.96 | 799 |
2020-08-24 | $14.46 | $14.50 | $14.39 | $14.42 | $28.84 | 1,254 |
2020-08-21 | $15.08 | $15.10 | $15.01 | $15.01 | $30.02 | 249 |
2020-08-20 | $14.75 | $14.75 | $14.75 | $14.75 | $29.50 | 201 |
2020-08-19 | $14.50 | $14.67 | $14.50 | $14.67 | $29.35 | 352 |
2020-08-18 | $14.40 | $14.55 | $14.40 | $14.52 | $29.04 | 857 |
2020-08-17 | $14.37 | $14.51 | $14.37 | $14.37 | $28.74 | 1,675 |
2020-08-14 | $14.70 | $14.70 | $14.57 | $14.65 | $29.31 | 1,065 |
2020-08-13 | $14.74 | $14.74 | $14.59 | $14.67 | $29.33 | 645 |
2020-08-12 | $14.55 | $14.65 | $14.55 | $14.65 | $29.30 | 435 |
2020-08-11 | $14.79 | $14.85 | $14.73 | $14.85 | $29.70 | 686 |
2020-08-10 | $14.76 | $14.76 | $14.75 | $14.75 | $29.51 | 162 |
2020-08-07 | $15.47 | $15.47 | $15.09 | $15.12 | $30.23 | 380 |
2020-08-06 | $15.09 | $15.20 | $15.09 | $15.20 | $30.40 | 153 |
2020-08-05 | $15.07 | $15.13 | $14.86 | $14.94 | $29.88 | 814 |
2020-08-04 | $15.61 | $15.62 | $15.59 | $15.59 | $31.18 | 1,659 |
2020-08-03 | $15.58 | $15.87 | $15.58 | $15.87 | $31.73 | 7,641 |
2020-07-31 | $15.86 | $15.86 | $15.75 | $15.75 | $31.50 | 318 |
2020-07-30 | $15.80 | $15.95 | $15.78 | $15.88 | $31.75 | 1,515 |
2020-07-29 | $15.22 | $15.22 | $15.22 | $15.22 | $30.44 | 61 |
2020-07-28 | $15.25 | $15.52 | $15.25 | $15.52 | $31.05 | 237 |
2020-07-27 | $14.75 | $14.95 | $14.75 | $14.84 | $29.67 | 463 |
2020-07-24 | $15.27 | $15.44 | $15.27 | $15.35 | $30.70 | 666 |
2020-07-23 | $15.14 | $15.32 | $14.91 | $15.27 | $30.53 | 2,489 |
2020-07-22 | $15.53 | $15.53 | $15.16 | $15.18 | $30.36 | 719 |
2020-07-21 | $15.64 | $15.64 | $15.43 | $15.57 | $31.14 | 333 |
2020-07-20 | $15.37 | $15.80 | $15.37 | $15.79 | $31.58 | 1,383 |
2020-07-17 | $15.54 | $15.54 | $15.49 | $15.49 | $30.98 | 139 |
2020-07-16 | $15.79 | $15.79 | $15.52 | $15.74 | $31.48 | 1,192 |
2020-07-15 | $15.99 | $16.00 | $15.75 | $15.77 | $31.54 | 1,751 |
2020-07-14 | $16.99 | $16.99 | $16.45 | $16.45 | $32.90 | 902 |
2020-07-13 | $17.03 | $17.32 | $16.70 | $17.32 | $34.64 | 1,792 |
2020-07-10 | $17.38 | $17.38 | $17.38 | $17.38 | $34.76 | 214 |
2020-07-09 | $17.75 | $18.19 | $17.75 | $18.03 | $36.06 | 1,516 |
2020-07-08 | $17.97 | $18.10 | $17.73 | $17.73 | $35.46 | 1,721 |
2020-07-07 | $17.33 | $17.36 | $17.31 | $17.36 | $34.72 | 409 |
2020-07-06 | $17.03 | $17.73 | $17.00 | $17.32 | $34.64 | 2,200 |
2020-07-02 | $17.67 | $17.89 | $17.61 | $17.89 | $35.78 | 901 |
2020-07-01 | $18.41 | $18.80 | $18.41 | $18.58 | $37.16 | 2,504 |
2020-06-30 | $18.95 | $18.95 | $18.39 | $18.41 | $36.82 | 3,328 |
2020-06-29 | $19.44 | $19.44 | $19.01 | $19.09 | $38.17 | 8,039 |
2020-06-26 | $19.84 | $19.84 | $19.65 | $19.81 | $39.62 | 483 |
2020-06-25 | $20.10 | $20.10 | $19.31 | $19.31 | $38.62 | 2,217 |
2020-06-24 | $19.50 | $19.97 | $19.50 | $19.93 | $39.86 | 2,827 |
2020-06-23 | $18.54 | $18.67 | $18.54 | $18.67 | $37.34 | 522 |
2020-06-22 | $18.91 | $18.94 | $18.71 | $18.83 | $37.66 | 566 |
2020-06-19 | $19.16 | $19.21 | $18.88 | $18.90 | $37.80 | 712 |
2020-06-18 | $18.92 | $18.99 | $18.83 | $18.94 | $37.88 | 1,342 |
2020-06-17 | $18.81 | $18.88 | $18.76 | $18.88 | $37.76 | 839 |
2020-06-16 | $18.59 | $18.76 | $18.40 | $18.67 | $37.34 | 1,013 |
2020-06-15 | $20.38 | $20.65 | $19.24 | $19.26 | $38.52 | 1,516 |
2020-06-12 | $20.32 | $20.43 | $18.71 | $19.70 | $39.40 | 16,348 |
2020-06-11 | $18.73 | $20.55 | $18.73 | $20.43 | $40.86 | 11,590 |
2020-06-10 | $16.77 | $17.65 | $16.77 | $17.65 | $35.30 | 2,653 |
2020-06-09 | $17.34 | $17.34 | $17.03 | $17.05 | $34.10 | 10,063 |
2020-06-08 | $17.00 | $17.12 | $16.90 | $16.95 | $33.90 | 3,395 |
2020-06-05 | $16.84 | $17.16 | $16.79 | $17.01 | $34.02 | 6,211 |
2020-06-04 | $18.08 | $18.13 | $17.97 | $17.97 | $35.94 | 2,986 |
2020-06-03 | $18.75 | $18.75 | $18.03 | $18.13 | $36.26 | 3,652 |
2020-06-02 | $19.35 | $19.35 | $18.94 | $19.09 | $38.18 | 3,581 |
2020-06-01 | $19.93 | $19.93 | $19.69 | $19.69 | $39.38 | 1,725 |
2020-05-29 | $20.23 | $20.42 | $20.00 | $20.00 | $40.00 | 769 |
2020-05-28 | $20.01 | $20.26 | $19.76 | $20.09 | $40.18 | 7,739 |
2020-05-27 | $20.15 | $20.92 | $20.15 | $20.33 | $40.66 | 1,791 |
2020-05-26 | $21.07 | $21.07 | $20.51 | $20.83 | $41.66 | 2,008 |
2020-05-22 | $21.96 | $22.00 | $21.90 | $21.90 | $43.80 | 381 |
2020-05-21 | $21.10 | $21.79 | $21.10 | $21.68 | $43.36 | 1,196 |
2020-05-20 | $21.10 | $21.30 | $20.89 | $21.25 | $42.50 | 4,435 |
2020-05-19 | $22.07 | $22.07 | $21.62 | $22.01 | $44.02 | 1,149 |
2020-05-18 | $22.55 | $22.55 | $21.41 | $21.70 | $43.40 | 4,871 |
2020-05-15 | $24.74 | $24.76 | $24.29 | $24.30 | $48.60 | 3,659 |
2020-05-14 | $26.63 | $26.78 | $24.89 | $25.02 | $50.04 | 7,612 |
2020-05-13 | $24.55 | $25.78 | $24.52 | $25.36 | $50.72 | 19,588 |
2020-05-12 | $22.76 | $24.17 | $22.76 | $24.14 | $48.28 | 3,063 |
2020-05-11 | $22.55 | $23.45 | $22.55 | $23.28 | $46.56 | 12,337 |
2020-05-08 | $22.85 | $22.85 | $22.62 | $22.62 | $45.24 | 1,300 |
2020-05-07 | $23.86 | $24.34 | $23.55 | $23.92 | $47.84 | 1,189 |
2020-05-06 | $24.97 | $25.02 | $24.97 | $25.00 | $50.00 | 427 |
2020-05-05 | $23.86 | $24.25 | $23.59 | $24.25 | $48.50 | 2,247 |
2020-05-04 | $25.18 | $25.80 | $24.71 | $24.78 | $49.56 | 3,318 |
2020-05-01 | $25.05 | $25.20 | $24.65 | $25.01 | $50.02 | 4,451 |
2020-04-30 | $23.52 | $23.84 | $23.25 | $23.75 | $47.50 | 2,050 |
2020-04-29 | $23.01 | $23.01 | $22.30 | $22.42 | $44.84 | 2,856 |
2020-04-28 | $23.99 | $23.99 | $23.16 | $23.77 | $47.54 | 2,722 |
2020-04-27 | $25.60 | $25.94 | $24.29 | $24.53 | $49.06 | 12,864 |
2020-04-24 | $26.77 | $26.79 | $25.80 | $25.95 | $51.90 | 1,856 |
2020-04-23 | $26.55 | $26.83 | $26.00 | $26.76 | $53.52 | 1,689 |
2020-04-22 | $27.29 | $27.85 | $27.15 | $27.34 | $54.68 | 1,605 |
2020-04-21 | $29.55 | $29.55 | $28.32 | $28.95 | $57.90 | 7,218 |
2020-04-20 | $28.52 | $28.52 | $26.53 | $27.38 | $54.76 | 3,531 |
2020-04-17 | $26.72 | $27.92 | $26.38 | $26.55 | $53.10 | 6,533 |
2020-04-16 | $28.61 | $29.55 | $28.40 | $28.81 | $57.62 | 4,937 |
2020-04-15 | $27.89 | $28.92 | $27.80 | $28.48 | $56.96 | 9,951 |
2020-04-14 | $25.02 | $26.24 | $25.01 | $26.06 | $52.12 | 10,516 |
2020-04-13 | $26.44 | $28.51 | $26.02 | $26.59 | $53.18 | 12,902 |
2020-04-09 | $27.67 | $27.67 | $25.22 | $25.46 | $50.92 | 6,570 |
2020-04-08 | $31.25 | $31.38 | $28.04 | $28.23 | $56.46 | 19,600 |
2020-04-07 | $30.07 | $32.50 | $28.86 | $32.01 | $64.02 | 32,826 |
2020-04-06 | $34.12 | $35.10 | $32.74 | $32.96 | $65.92 | 6,107 |
2020-04-03 | $36.51 | $38.84 | $36.50 | $38.84 | $77.68 | 7,456 |
2020-04-02 | $39.48 | $39.48 | $35.75 | $37.29 | $74.58 | 3,502 |
2020-04-01 | $36.26 | $38.66 | $36.26 | $38.54 | $77.08 | 9,867 |
2020-03-31 | $34.51 | $35.62 | $34.08 | $35.38 | $70.76 | 3,519 |
2020-03-30 | $36.09 | $36.29 | $34.34 | $34.34 | $68.68 | 3,469 |
2020-03-27 | $36.86 | $36.86 | $35.83 | $36.50 | $73.00 | 4,693 |
2020-03-26 | $36.34 | $36.34 | $33.46 | $33.67 | $67.34 | 4,836 |
2020-03-25 | $39.29 | $40.12 | $33.40 | $36.43 | $72.86 | 7,935 |
2020-03-24 | $42.85 | $44.94 | $38.37 | $38.91 | $77.82 | 13,291 |
2020-03-23 | $48.21 | $51.45 | $46.73 | $50.98 | $101.96 | 14,092 |
2020-03-20 | $44.38 | $48.10 | $43.42 | $47.34 | $94.68 | 5,698 |
2020-03-19 | $49.70 | $49.70 | $41.65 | $44.51 | $89.02 | 13,557 |
2020-03-18 | $44.50 | $50.52 | $42.73 | $46.96 | $93.92 | 14,036 |
2020-03-17 | $46.21 | $46.70 | $39.71 | $40.81 | $81.62 | 7,671 |
2020-03-16 | $46.40 | $47.40 | $42.96 | $46.00 | $92.00 | 23,791 |
2020-03-13 | $40.04 | $45.02 | $37.78 | $38.57 | $77.14 | 19,256 |
2020-03-12 | $43.89 | $45.16 | $40.60 | $43.98 | $87.96 | 13,628 |
2020-03-11 | $37.16 | $38.29 | $35.99 | $37.50 | $75.00 | 15,914 |
2020-03-10 | $36.65 | $38.02 | $34.14 | $34.14 | $68.28 | 20,864 |
2020-03-09 | $36.90 | $37.25 | $34.86 | $37.25 | $74.50 | 10,096 |
2020-03-06 | $30.55 | $31.69 | $30.16 | $30.79 | $61.58 | 7,027 |
2020-03-05 | $29.00 | $29.45 | $28.83 | $29.26 | $58.52 | 2,704 |
2020-03-04 | $28.20 | $29.35 | $27.36 | $27.36 | $54.72 | 922 |
2020-03-03 | $28.60 | $29.88 | $27.79 | $29.86 | $59.72 | 8,168 |
2020-03-02 | $31.90 | $31.90 | $29.24 | $29.26 | $58.52 | 27,519 |
2020-02-28 | $32.33 | $33.30 | $31.57 | $31.93 | $63.86 | 13,207 |
2020-02-27 | $28.78 | $30.55 | $28.60 | $30.55 | $61.10 | 6,127 |
2020-02-26 | $27.71 | $28.20 | $27.00 | $28.14 | $56.28 | 7,696 |
2020-02-25 | $25.54 | $27.95 | $25.54 | $27.94 | $55.88 | 26,689 |
2020-02-24 | $25.61 | $25.74 | $25.39 | $25.61 | $51.22 | 7,892 |
2020-02-21 | $24.31 | $24.31 | $24.12 | $24.19 | $48.38 | 2,335 |
2020-02-20 | $23.82 | $24.28 | $23.82 | $23.99 | $47.98 | 281 |
2020-02-19 | $24.15 | $24.15 | $24.04 | $24.09 | $48.18 | 584 |
2020-02-18 | $24.31 | $24.51 | $24.30 | $24.35 | $48.70 | 24,476 |
2020-02-14 | $24.35 | $24.35 | $24.29 | $24.29 | $48.58 | 533 |
2020-02-13 | $24.14 | $24.38 | $24.10 | $24.22 | $48.44 | 1,389 |
2020-02-12 | $24.18 | $24.18 | $24.09 | $24.10 | $48.20 | 609 |
2020-02-11 | $24.10 | $24.50 | $24.10 | $24.50 | $49.00 | 218 |
2020-02-10 | $24.85 | $24.92 | $24.85 | $24.92 | $49.84 | 405 |
2020-02-07 | $24.80 | $24.90 | $24.72 | $24.83 | $49.66 | 1,920 |
2020-02-06 | $24.00 | $24.19 | $24.00 | $24.07 | $48.14 | 380 |
2020-02-05 | $24.41 | $24.55 | $23.92 | $23.98 | $47.96 | 3,478 |
2020-02-04 | $25.18 | $25.18 | $24.66 | $24.90 | $49.80 | 787 |
2020-02-03 | $26.75 | $26.75 | $25.67 | $25.87 | $51.74 | 3,486 |
2020-01-31 | $26.53 | $26.95 | $26.53 | $26.82 | $53.64 | 2,691 |
2020-01-30 | $25.89 | $26.24 | $25.74 | $25.74 | $51.48 | 1,986 |
2020-01-29 | $25.29 | $25.51 | $25.29 | $25.51 | $51.02 | 1,238 |
2020-01-28 | $25.75 | $25.79 | $25.57 | $25.67 | $51.34 | 1,510 |
2020-01-27 | $25.55 | $26.27 | $25.55 | $26.24 | $52.48 | 3,451 |
2020-01-24 | $24.77 | $25.15 | $24.73 | $24.99 | $49.98 | 800 |
2020-01-23 | $24.91 | $24.95 | $24.64 | $24.64 | $49.28 | 200 |
2020-01-22 | $24.35 | $24.53 | $24.35 | $24.46 | $48.92 | 354 |
2020-01-21 | $24.21 | $24.23 | $23.94 | $24.18 | $48.36 | 3,773 |
2020-01-17 | $23.64 | $23.64 | $23.64 | $23.64 | $47.28 | 45 |
2020-01-16 | $23.83 | $23.83 | $23.77 | $23.77 | $47.54 | 62 |
2020-01-15 | $24.11 | $24.11 | $23.73 | $23.89 | $47.78 | 918 |
2020-01-14 | $24.11 | $24.19 | $23.92 | $24.15 | $48.30 | 559 |
2020-01-13 | $24.45 | $24.45 | $24.12 | $24.12 | $48.24 | 437 |
2020-01-10 | $24.29 | $24.84 | $24.29 | $24.80 | $49.60 | 1,267 |
2020-01-09 | $24.54 | $24.54 | $24.54 | $24.54 | $49.08 | 1,305 |
2020-01-08 | $24.24 | $24.71 | $24.24 | $24.52 | $49.04 | 493 |
2020-01-07 | $24.46 | $24.54 | $24.41 | $24.54 | $49.08 | 941 |
2020-01-06 | $24.55 | $24.58 | $24.30 | $24.58 | $49.16 | 744 |
2020-01-03 | $23.96 | $24.39 | $23.96 | $24.37 | $48.74 | 1,011 |
2020-01-02 | $23.09 | $23.51 | $23.09 | $23.51 | $47.02 | 165 |
2019-12-31 | $23.31 | $23.31 | $23.08 | $23.10 | $46.20 | 393 |
2019-12-30 | $23.32 | $23.46 | $23.24 | $23.46 | $46.92 | 608 |
2019-12-27 | $23.15 | $23.23 | $23.13 | $23.23 | $46.46 | 661 |
2019-12-26 | $23.27 | $23.31 | $23.18 | $23.18 | $46.36 | 616 |
2019-12-24 | $23.30 | $23.34 | $23.23 | $23.28 | $46.56 | 3,302 |
2019-12-23 | $23.37 | $23.37 | $23.37 | $23.37 | $46.70 | 21 |
2019-12-20 | $23.69 | $23.69 | $23.65 | $23.65 | $47.26 | 62 |
2019-12-19 | $23.74 | $23.74 | $23.74 | $23.74 | $47.44 | 287 |
2019-12-18 | $24.33 | $24.33 | $23.92 | $23.92 | $47.80 | 60 |
2019-12-17 | $23.85 | $23.90 | $23.85 | $23.90 | $47.76 | 56 |
2019-12-16 | $23.70 | $23.97 | $23.70 | $23.97 | $47.90 | 723 |
2019-12-13 | $23.56 | $24.15 | $23.46 | $24.15 | $48.26 | 1,265 |
2019-12-12 | $24.44 | $24.44 | $23.62 | $23.63 | $47.22 | 2,505 |
2019-12-11 | $24.50 | $24.50 | $24.47 | $24.47 | $48.90 | 227 |
2019-12-10 | $24.58 | $24.84 | $24.58 | $24.84 | $49.64 | 178 |
2019-12-09 | $24.57 | $24.58 | $24.57 | $24.57 | $49.10 | 360 |
2019-12-06 | $24.64 | $24.64 | $24.51 | $24.60 | $49.16 | 1,148 |
2019-12-05 | $25.46 | $25.46 | $25.24 | $25.24 | $50.44 | 738 |
2019-12-04 | $25.04 | $25.45 | $25.04 | $25.45 | $50.86 | 283 |
2019-12-03 | $25.81 | $25.89 | $25.49 | $25.49 | $50.94 | 2,852 |
2019-12-02 | $24.62 | $25.09 | $24.62 | $25.09 | $50.14 | 665 |
2019-11-29 | $24.69 | $24.69 | $24.66 | $24.69 | $49.34 | 200 |
2019-11-27 | $24.67 | $24.67 | $24.45 | $24.47 | $48.90 | 251 |
2019-11-26 | $24.59 | $24.71 | $24.59 | $24.65 | $49.26 | 746 |
2019-11-25 | $24.77 | $24.83 | $24.77 | $24.78 | $49.52 | 312 |
2019-11-22 | $25.05 | $25.06 | $25.03 | $25.06 | $50.08 | 244 |
2019-11-21 | $25.15 | $25.35 | $25.14 | $25.15 | $50.26 | 2,102 |
2019-11-20 | $24.78 | $25.24 | $24.68 | $25.16 | $50.28 | 3,228 |
2019-11-19 | $24.69 | $24.69 | $24.41 | $24.60 | $49.16 | 1,305 |
2019-11-18 | $24.44 | $24.45 | $24.31 | $24.41 | $48.78 | 2,188 |
2019-11-15 | $24.00 | $24.24 | $24.00 | $24.19 | $48.34 | 1,074 |
2019-11-14 | $24.32 | $24.40 | $24.20 | $24.28 | $48.52 | 2,042 |
2019-11-13 | $24.22 | $24.39 | $24.13 | $24.38 | $48.72 | 2,679 |
2019-11-12 | $23.95 | $24.02 | $23.78 | $24.00 | $47.96 | 2,300 |
2019-11-11 | $24.29 | $24.33 | $24.18 | $24.18 | $48.32 | 875 |
2019-11-08 | $24.26 | $24.27 | $24.07 | $24.09 | $48.14 | 808 |
2019-11-07 | $24.40 | $24.42 | $24.21 | $24.22 | $48.40 | 2,281 |
2019-11-06 | $24.61 | $24.77 | $24.61 | $24.76 | $49.48 | 505 |
2019-11-05 | $24.57 | $24.81 | $24.55 | $24.69 | $49.34 | 4,137 |
2019-11-04 | $25.05 | $25.24 | $24.90 | $24.90 | $49.76 | 3,543 |
2019-11-01 | $25.88 | $25.90 | $25.55 | $25.61 | $51.17 | 1,229 |
2019-10-31 | $26.64 | $26.67 | $26.47 | $26.49 | $52.93 | 1,759 |
2019-10-30 | $25.94 | $26.34 | $25.94 | $25.96 | $51.87 | 839 |
2019-10-29 | $25.80 | $25.91 | $25.80 | $25.81 | $51.57 | 1,246 |
2019-10-28 | $26.04 | $26.40 | $26.04 | $26.20 | $52.35 | 940 |
2019-10-25 | $26.66 | $26.66 | $26.41 | $26.41 | $52.77 | 414 |
2019-10-24 | $26.78 | $27.18 | $26.78 | $27.05 | $54.05 | 919 |
2019-10-23 | $27.49 | $27.49 | $27.33 | $27.34 | $54.63 | 106 |
2019-10-22 | $27.61 | $27.69 | $27.61 | $27.69 | $55.33 | 80 |
2019-10-21 | $27.18 | $27.41 | $27.18 | $27.41 | $54.77 | 362 |
2019-10-18 | $26.99 | $27.34 | $26.99 | $27.18 | $54.31 | 1,462 |
2019-10-17 | $26.79 | $27.24 | $26.79 | $27.17 | $54.29 | 1,877 |
2019-10-16 | $26.86 | $27.28 | $26.86 | $27.28 | $54.51 | 196 |
2019-10-15 | $27.08 | $27.34 | $26.95 | $27.34 | $54.63 | 904 |
2019-10-14 | $27.50 | $27.69 | $27.38 | $27.66 | $55.27 | 2,976 |
2019-10-11 | $27.51 | $27.51 | $26.88 | $27.15 | $54.25 | 8,020 |
2019-10-10 | $28.93 | $28.93 | $28.36 | $28.58 | $57.11 | 1,767 |
2019-10-09 | $29.21 | $29.30 | $29.05 | $29.28 | $58.51 | 1,905 |
2019-10-08 | $29.15 | $29.64 | $28.99 | $29.61 | $59.17 | 9,433 |
2019-10-07 | $28.29 | $28.44 | $28.26 | $28.44 | $56.83 | 141 |
2019-10-04 | $28.50 | $28.50 | $28.26 | $28.26 | $56.47 | 1,180 |
2019-10-03 | $29.01 | $29.39 | $28.54 | $28.55 | $57.05 | 1,145 |
2019-10-02 | $28.06 | $29.17 | $28.06 | $28.77 | $57.49 | 4,303 |
2019-10-01 | $26.25 | $27.81 | $26.25 | $27.81 | $55.57 | 1,530 |
2019-09-30 | $26.53 | $26.61 | $26.53 | $26.56 | $53.07 | 678 |
2019-09-27 | $26.53 | $27.01 | $26.53 | $27.01 | $53.97 | 497 |
2019-09-26 | $26.97 | $27.07 | $26.70 | $26.84 | $53.63 | 892 |
2019-09-25 | $27.01 | $27.14 | $26.58 | $26.61 | $53.17 | 16,798 |
2019-09-24 | $26.23 | $27.13 | $26.20 | $27.03 | $53.88 | 2,869 |
2019-09-23 | $26.42 | $26.47 | $26.23 | $26.32 | $52.47 | 1,003 |
2019-09-20 | $25.87 | $26.28 | $25.87 | $26.19 | $52.21 | 1,577 |
2019-09-19 | $25.90 | $26.09 | $25.86 | $26.06 | $51.95 | 3,528 |
2019-09-18 | $26.16 | $26.56 | $26.15 | $26.24 | $52.31 | 4,913 |
2019-09-17 | $26.35 | $26.35 | $26.07 | $26.20 | $52.23 | 905 |
2019-09-16 | $26.02 | $26.37 | $26.02 | $26.31 | $52.45 | 9,863 |
2019-09-13 | $25.89 | $25.89 | $25.47 | $25.64 | $51.11 | 7,085 |
2019-09-12 | $26.24 | $26.70 | $26.05 | $26.19 | $52.21 | 9,943 |
2019-09-11 | $27.31 | $27.31 | $26.50 | $26.50 | $52.83 | 7,455 |
2019-09-10 | $27.82 | $27.82 | $27.14 | $27.17 | $54.16 | 4,113 |
2019-09-09 | $27.51 | $27.88 | $27.51 | $27.76 | $55.34 | 1,662 |
2019-09-06 | $27.68 | $28.21 | $27.68 | $27.88 | $55.58 | 21,095 |
2019-09-05 | $27.68 | $28.07 | $27.68 | $28.07 | $55.96 | 11,881 |
2019-09-04 | $28.76 | $28.76 | $28.40 | $28.40 | $56.61 | 2,128 |
2019-09-03 | $29.13 | $29.42 | $29.08 | $29.15 | $58.11 | 4,073 |
2019-08-30 | $28.42 | $28.81 | $28.35 | $28.64 | $57.09 | 5,969 |
2019-08-29 | $28.82 | $29.13 | $28.78 | $29.00 | $57.81 | 2,265 |
2019-08-28 | $30.71 | $30.71 | $29.80 | $29.86 | $59.52 | 1,994 |
2019-08-27 | $29.91 | $30.55 | $29.91 | $30.55 | $60.90 | 1,923 |
2019-08-26 | $30.65 | $30.75 | $30.36 | $30.61 | $61.02 | 2,379 |
2019-08-23 | $29.81 | $30.91 | $29.35 | $30.65 | $61.10 | 11,221 |
2019-08-22 | $28.59 | $29.22 | $28.59 | $29.15 | $58.11 | 1,367 |
2019-08-21 | $28.62 | $28.83 | $28.55 | $28.74 | $57.29 | 2,891 |
2019-08-20 | $28.43 | $29.17 | $28.43 | $29.10 | $58.01 | 3,354 |
2019-08-19 | $28.40 | $28.45 | $28.26 | $28.37 | $56.55 | 3,515 |
2019-08-16 | $29.75 | $29.78 | $28.92 | $28.92 | $57.65 | 3,166 |
2019-08-15 | $29.83 | $30.50 | $29.83 | $29.95 | $59.70 | 4,508 |
2019-08-14 | $29.00 | $29.91 | $29.00 | $29.82 | $59.44 | 4,486 |
2019-08-13 | $29.15 | $29.15 | $27.20 | $28.09 | $56.00 | 29,134 |
2019-08-12 | $27.80 | $28.58 | $27.78 | $28.48 | $56.77 | 5,163 |
2019-08-09 | $27.24 | $27.77 | $27.24 | $27.47 | $54.76 | 6,764 |
2019-08-08 | $27.60 | $27.78 | $26.92 | $26.92 | $53.66 | 5,311 |
2019-08-07 | $28.98 | $29.15 | $28.05 | $28.05 | $55.92 | 9,614 |
2019-08-06 | $28.55 | $29.63 | $28.55 | $28.70 | $57.21 | 14,573 |
2019-08-05 | $29.00 | $29.35 | $28.43 | $28.76 | $57.33 | 26,572 |
2019-08-02 | $27.38 | $28.10 | $27.36 | $27.86 | $55.54 | 37,159 |
2019-08-01 | $26.44 | $27.20 | $25.90 | $27.05 | $53.92 | 6,431 |
2019-07-31 | $25.66 | $26.69 | $25.61 | $26.46 | $52.75 | 6,363 |
2019-07-30 | $26.03 | $26.03 | $25.60 | $25.65 | $51.13 | 1,208 |
2019-07-29 | $25.73 | $25.99 | $25.73 | $25.85 | $51.53 | 2,714 |
2019-07-26 | $26.00 | $26.11 | $25.60 | $25.60 | $51.03 | 7,411 |
2019-07-25 | $25.08 | $25.93 | $25.08 | $25.69 | $51.21 | 31,687 |
2019-07-24 | $25.06 | $25.06 | $25.06 | $25.06 | $49.96 | 126 |
2019-07-23 | $25.37 | $25.37 | $25.04 | $25.14 | $50.11 | 29,466 |
2019-07-22 | $25.74 | $25.99 | $25.74 | $25.87 | $51.57 | 696 |
2019-07-19 | $25.84 | $25.85 | $25.74 | $25.84 | $51.51 | 970 |
2019-07-18 | $26.13 | $26.32 | $25.92 | $25.92 | $51.67 | 3,514 |
2019-07-17 | $25.78 | $26.21 | $25.78 | $26.11 | $52.05 | 3,881 |
2019-07-16 | $25.90 | $25.90 | $25.29 | $25.68 | $51.19 | 2,379 |
2019-07-15 | $25.96 | $26.12 | $25.91 | $25.91 | $51.65 | 1,941 |
2019-07-12 | $26.26 | $26.36 | $26.10 | $26.10 | $52.03 | 3,030 |
2019-07-11 | $27.13 | $27.14 | $26.78 | $26.80 | $53.42 | 1,222 |
2019-07-10 | $26.85 | $27.04 | $26.77 | $26.92 | $53.66 | 2,584 |
2019-07-09 | $26.80 | $27.03 | $26.80 | $26.89 | $53.60 | 4,179 |
2019-07-08 | $25.96 | $26.52 | $25.96 | $26.33 | $52.49 | 2,216 |
2019-07-05 | $26.12 | $26.12 | $25.78 | $25.81 | $51.45 | 675 |
2019-07-03 | $25.51 | $25.51 | $25.51 | $25.51 | $50.85 | 195 |
2019-07-02 | $25.84 | $25.86 | $25.72 | $25.73 | $51.29 | 402 |
2019-07-01 | $25.59 | $25.79 | $25.38 | $25.51 | $50.85 | 5,211 |
2019-06-28 | $25.78 | $25.78 | $25.78 | $25.78 | $51.39 | 48 |
2019-06-27 | $26.12 | $26.25 | $26.08 | $26.09 | $52.01 | 11,583 |
2019-06-26 | $26.13 | $26.40 | $26.13 | $26.26 | $52.35 | 672 |
2019-06-25 | $26.45 | $26.45 | $26.37 | $26.37 | $52.57 | 808 |
2019-06-24 | $26.76 | $26.76 | $26.32 | $26.43 | $52.59 | 881 |
2019-06-21 | $26.61 | $26.63 | $26.50 | $26.63 | $52.99 | 702 |
2019-06-20 | $26.43 | $26.75 | $26.43 | $26.59 | $52.91 | 4,529 |
2019-06-19 | $26.98 | $27.38 | $26.98 | $27.17 | $54.07 | 7,008 |
2019-06-18 | $27.33 | $27.33 | $26.60 | $26.89 | $53.51 | 5,162 |
2019-06-17 | $27.32 | $27.57 | $27.15 | $27.57 | $54.86 | 6,650 |
2019-06-14 | $27.15 | $27.15 | $26.97 | $27.02 | $53.77 | 9,382 |
2019-06-13 | $26.90 | $27.05 | $26.73 | $26.73 | $53.19 | 2,118 |
2019-06-12 | $27.36 | $27.42 | $27.13 | $27.21 | $54.15 | 8,336 |
2019-06-11 | $27.11 | $27.43 | $27.02 | $27.43 | $54.58 | 7,365 |
2019-06-10 | $27.22 | $27.61 | $27.22 | $27.61 | $54.94 | 19,097 |
2019-06-07 | $28.25 | $28.25 | $27.60 | $27.81 | $55.34 | 14,859 |
2019-06-06 | $28.71 | $28.71 | $28.03 | $28.26 | $56.24 | 34,700 |
2019-06-05 | $28.60 | $29.46 | $28.57 | $28.69 | $57.09 | 13,074 |
2019-06-04 | $29.93 | $30.28 | $28.90 | $28.90 | $57.51 | 16,085 |
2019-06-03 | $32.46 | $32.46 | $30.65 | $30.69 | $61.07 | 7,961 |
2019-05-31 | $32.83 | $32.92 | $32.66 | $32.82 | $65.31 | 2,549 |
2019-05-30 | $32.02 | $32.10 | $31.92 | $31.94 | $63.56 | 8,130 |
2019-05-29 | $32.51 | $32.78 | $31.91 | $31.91 | $63.50 | 12,180 |
2019-05-28 | $31.48 | $31.97 | $31.48 | $31.85 | $63.38 | 2,096 |
2019-05-24 | $31.35 | $31.70 | $30.94 | $31.31 | $62.31 | 4,950 |
2019-05-23 | $31.49 | $31.99 | $31.31 | $31.75 | $63.18 | 12,135 |
2019-05-22 | $30.38 | $30.81 | $30.30 | $30.81 | $61.31 | 6,299 |
2019-05-21 | $30.63 | $30.63 | $30.10 | $30.35 | $60.40 | 7,724 |
2019-05-20 | $31.01 | $31.09 | $30.66 | $31.09 | $61.87 | 2,143 |
2019-05-17 | $30.32 | $30.44 | $29.88 | $30.41 | $60.51 | 4,496 |
2019-05-16 | $29.80 | $29.89 | $29.77 | $29.77 | $59.24 | 727 |
2019-05-15 | $31.04 | $31.17 | $30.60 | $30.61 | $60.91 | 1,420 |
2019-05-14 | $30.96 | $30.96 | $30.29 | $30.49 | $60.67 | 4,299 |
2019-05-13 | $31.20 | $31.49 | $30.68 | $31.22 | $62.13 | 9,988 |
2019-05-10 | $30.31 | $30.65 | $29.39 | $29.72 | $59.14 | 4,457 |
2019-05-09 | $30.69 | $31.08 | $30.11 | $30.38 | $60.45 | 3,110 |
2019-05-08 | $30.01 | $30.01 | $29.63 | $29.83 | $59.36 | 1,232 |
2019-05-07 | $29.51 | $30.12 | $29.34 | $29.79 | $59.28 | 17,990 |
2019-05-06 | $28.80 | $28.91 | $28.47 | $28.60 | $56.91 | 5,995 |
2019-05-03 | $28.66 | $28.66 | $27.83 | $27.83 | $55.38 | 1,170 |
2019-05-02 | $28.22 | $28.90 | $28.22 | $28.66 | $57.03 | 5,385 |
2019-05-01 | $27.21 | $27.94 | $27.14 | $27.94 | $55.60 | 1,149 |
2019-04-30 | $27.40 | $27.40 | $26.95 | $26.95 | $53.63 | 1,653 |
2019-04-29 | $27.21 | $27.29 | $27.06 | $27.08 | $53.89 | 1,774 |
2019-04-26 | $27.36 | $27.36 | $27.14 | $27.14 | $54.01 | 1,262 |
2019-04-25 | $27.37 | $27.53 | $27.37 | $27.44 | $54.60 | 1,125 |
2019-04-24 | $26.49 | $26.68 | $26.38 | $26.68 | $53.09 | 677 |
2019-04-23 | $26.28 | $26.37 | $26.28 | $26.37 | $52.48 | 90 |
2019-04-22 | $26.30 | $26.47 | $26.30 | $26.47 | $52.67 | 468 |
2019-04-18 | $25.99 | $26.10 | $25.99 | $26.03 | $51.80 | 139 |
2019-04-17 | $25.53 | $25.87 | $25.53 | $25.87 | $51.48 | 602 |
2019-04-16 | $26.03 | $26.03 | $25.71 | $25.73 | $51.20 | 1,075 |
2019-04-15 | $26.07 | $26.07 | $26.07 | $26.07 | $51.88 | 218 |
2019-04-12 | $26.10 | $26.10 | $25.95 | $25.95 | $51.64 | 4,710 |
2019-04-11 | $26.63 | $26.65 | $26.56 | $26.56 | $52.85 | 804 |
2019-04-10 | $26.45 | $26.49 | $26.27 | $26.49 | $52.71 | 340 |
2019-04-09 | $26.35 | $26.54 | $26.32 | $26.54 | $52.81 | 1,014 |
2019-04-08 | $26.15 | $26.15 | $26.01 | $26.04 | $51.82 | 1,269 |
2019-04-05 | $25.97 | $26.12 | $25.93 | $25.99 | $51.72 | 1,381 |
2019-04-04 | $26.42 | $26.42 | $25.97 | $25.97 | $51.68 | 766 |
2019-04-03 | $26.55 | $26.78 | $26.44 | $26.70 | $53.13 | 3,251 |
2019-04-02 | $27.29 | $27.61 | $27.29 | $27.45 | $54.62 | 1,242 |
2019-04-01 | $28.00 | $28.09 | $27.60 | $27.64 | $55.00 | 2,452 |
2019-03-29 | $28.90 | $28.94 | $28.49 | $28.56 | $56.83 | 2,374 |
2019-03-28 | $29.00 | $29.06 | $29.00 | $29.06 | $57.83 | 463 |
2019-03-27 | $29.63 | $29.84 | $29.50 | $29.52 | $58.74 | 906 |
2019-03-26 | $29.33 | $29.77 | $29.20 | $29.41 | $58.52 | 980 |
2019-03-25 | $29.50 | $29.87 | $29.16 | $29.73 | $59.16 | 6,169 |
2019-03-22 | $28.77 | $29.55 | $28.77 | $29.52 | $58.74 | 1,422 |
2019-03-21 | $27.85 | $27.85 | $27.59 | $27.78 | $55.28 | 951 |
2019-03-20 | $28.61 | $28.92 | $28.39 | $28.39 | $56.49 | 7,176 |
2019-03-19 | $27.78 | $28.64 | $27.78 | $28.56 | $56.75 | 3,057 |
2019-03-18 | $28.73 | $28.73 | $28.27 | $28.27 | $56.19 | 550 |
2019-03-15 | $28.22 | $28.69 | $28.22 | $28.58 | $56.80 | 2,435 |
2019-03-14 | $28.48 | $28.68 | $28.10 | $28.64 | $56.92 | 30,810 |
2019-03-13 | $28.20 | $28.20 | $27.64 | $27.90 | $55.45 | 5,788 |
2019-03-12 | $28.20 | $28.29 | $27.94 | $28.29 | $56.23 | 11,586 |
2019-03-11 | $29.23 | $29.23 | $28.53 | $28.54 | $56.72 | 2,675 |
2019-03-08 | $29.76 | $29.87 | $29.36 | $29.40 | $58.43 | 21,706 |
2019-03-07 | $28.86 | $29.70 | $28.56 | $29.18 | $57.99 | 19,429 |
2019-03-06 | $28.91 | $28.91 | $28.37 | $28.69 | $57.02 | 1,262 |
2019-03-05 | $28.57 | $28.75 | $28.57 | $28.73 | $57.10 | 4,248 |
2019-03-04 | $28.58 | $29.22 | $28.33 | $28.57 | $56.78 | 4,096 |
2019-03-01 | $28.01 | $28.61 | $28.01 | $28.54 | $56.72 | 3,499 |
2019-02-28 | $27.88 | $28.47 | $27.88 | $28.45 | $56.54 | 2,852 |
2019-02-27 | $27.99 | $27.99 | $27.78 | $27.78 | $55.21 | 903 |
2019-02-26 | $27.63 | $27.63 | $27.48 | $27.63 | $54.91 | 293 |
2019-02-25 | $27.43 | $27.43 | $27.30 | $27.34 | $54.34 | 264 |
2019-02-22 | $27.77 | $27.85 | $27.77 | $27.77 | $55.19 | 504 |
2019-02-21 | $27.82 | $28.14 | $27.82 | $28.06 | $55.76 | 1,471 |
2019-02-20 | $28.61 | $28.61 | $27.73 | $27.81 | $55.27 | 2,324 |
2019-02-19 | $29.23 | $29.23 | $28.81 | $28.87 | $57.38 | 890 |
2019-02-15 | $29.20 | $29.37 | $29.20 | $29.37 | $58.37 | 1,166 |
2019-02-14 | $30.10 | $30.10 | $29.90 | $30.06 | $59.74 | 1,402 |
2019-02-13 | $29.58 | $29.71 | $29.37 | $29.58 | $58.79 | 3,881 |
2019-02-12 | $30.69 | $30.71 | $29.89 | $29.89 | $59.40 | 1,902 |
2019-02-11 | $31.28 | $31.45 | $31.26 | $31.26 | $62.13 | 482 |
2019-02-08 | $31.54 | $32.25 | $31.41 | $31.41 | $62.43 | 1,767 |
2019-02-07 | $30.99 | $31.67 | $30.94 | $31.27 | $62.15 | 5,402 |
2019-02-06 | $30.13 | $30.20 | $30.04 | $30.14 | $59.90 | 913 |
2019-02-05 | $29.79 | $29.85 | $29.76 | $29.81 | $59.25 | 345 |
2019-02-04 | $30.52 | $30.52 | $30.16 | $30.16 | $59.94 | 649 |
2019-02-01 | $30.17 | $30.37 | $30.10 | $30.20 | $60.02 | 953 |
2019-01-31 | $31.20 | $31.20 | $30.35 | $30.51 | $60.64 | 1,720 |
2019-01-30 | $30.00 | $30.13 | $28.91 | $29.36 | $58.35 | 3,519 |
2019-01-29 | $30.44 | $30.44 | $30.27 | $30.27 | $60.16 | 1,159 |
2019-01-28 | $31.12 | $31.30 | $30.82 | $30.82 | $61.25 | 1,829 |
2019-01-25 | $30.97 | $30.97 | $30.50 | $30.70 | $61.01 | 3,315 |
2019-01-24 | $32.05 | $32.28 | $31.95 | $32.13 | $63.86 | 1,386 |
2019-01-23 | $31.29 | $32.21 | $31.09 | $31.73 | $63.06 | 4,317 |
2019-01-22 | $30.79 | $31.60 | $30.79 | $31.25 | $62.11 | 5,675 |
2019-01-18 | $31.11 | $31.11 | $30.08 | $30.44 | $60.50 | 3,005 |
2019-01-17 | $32.21 | $32.21 | $31.22 | $31.36 | $62.33 | 1,843 |
2019-01-16 | $32.69 | $32.69 | $32.23 | $32.43 | $64.45 | 1,687 |
2019-01-15 | $32.49 | $33.20 | $32.40 | $32.99 | $65.57 | 8,308 |
2019-01-14 | $32.51 | $32.55 | $32.22 | $32.53 | $64.65 | 4,983 |
2019-01-11 | $32.15 | $32.25 | $31.92 | $32.03 | $63.66 | 8,561 |
2019-01-10 | $32.53 | $32.53 | $31.60 | $31.60 | $62.80 | 1,765 |
2019-01-09 | $32.18 | $32.18 | $32.03 | $32.09 | $63.78 | 695 |
2019-01-08 | $32.55 | $32.66 | $32.31 | $32.31 | $64.21 | 1,280 |
2019-01-07 | $33.20 | $33.81 | $32.47 | $33.11 | $65.80 | 2,868 |
2019-01-04 | $35.06 | $35.06 | $33.02 | $33.41 | $66.40 | 4,099 |
2019-01-03 | $35.35 | $36.23 | $35.18 | $36.20 | $71.95 | 1,374 |
2019-01-02 | $36.31 | $36.31 | $33.85 | $34.23 | $68.03 | 1,352 |
2018-12-31 | $34.89 | $35.47 | $34.62 | $35.02 | $69.61 | 6,537 |
2018-12-28 | $34.79 | $35.26 | $34.28 | $35.26 | $70.09 | 2,841 |
2018-12-27 | $36.88 | $37.37 | $34.82 | $34.82 | $69.20 | 4,918 |
2018-12-26 | $38.48 | $40.16 | $36.02 | $36.18 | $71.91 | 9,378 |
2018-12-24 | $37.88 | $39.53 | $37.58 | $39.32 | $78.10 | 18,051 |
2018-12-21 | $36.70 | $37.74 | $35.59 | $37.56 | $74.61 | 11,322 |
2018-12-20 | $36.65 | $37.86 | $35.68 | $37.40 | $74.29 | 14,116 |
2018-12-19 | $34.40 | $36.72 | $33.88 | $36.46 | $72.42 | 9,877 |
2018-12-18 | $35.59 | $35.69 | $34.83 | $35.24 | $70.00 | 4,280 |
2018-12-17 | $34.65 | $35.84 | $34.36 | $35.74 | $70.99 | 4,331 |
2018-12-14 | $34.17 | $35.13 | $34.16 | $34.69 | $68.90 | 5,943 |
2018-12-13 | $33.33 | $33.98 | $33.10 | $33.90 | $67.34 | 1,525 |
2018-12-12 | $32.92 | $33.43 | $32.71 | $33.21 | $65.96 | 3,097 |
2018-12-11 | $32.59 | $34.23 | $32.28 | $33.94 | $67.41 | 4,288 |
2018-12-10 | $33.90 | $34.55 | $33.54 | $33.67 | $66.88 | 11,152 |
2018-12-07 | $31.50 | $34.04 | $31.35 | $33.78 | $67.10 | 4,750 |
2018-12-06 | $32.15 | $33.62 | $32.15 | $32.19 | $63.94 | 3,510 |
2018-12-04 | $30.51 | $30.51 | $30.51 | $30.51 | $60.60 | 559 |
2018-12-03 | $29.32 | $30.00 | $28.72 | $29.40 | $58.40 | 2,253 |
2018-11-30 | $30.68 | $30.68 | $30.68 | $30.68 | $60.94 | 155 |
2018-11-29 | $31.16 | $31.39 | $30.65 | $30.65 | $60.88 | 1,155 |
2018-11-28 | $32.83 | $32.83 | $31.12 | $31.12 | $61.81 | 2,354 |
2018-11-27 | $32.13 | $32.58 | $32.13 | $32.28 | $64.12 | 3,532 |
2018-11-26 | $31.30 | $31.50 | $30.93 | $31.28 | $62.13 | 1,238 |
2018-11-23 | $31.94 | $31.94 | $31.56 | $31.74 | $63.05 | 611 |
2018-11-21 | $31.00 | $31.10 | $30.88 | $31.10 | $61.77 | 430 |
2018-11-20 | $31.81 | $31.88 | $31.42 | $31.81 | $63.18 | 2,568 |
2018-11-19 | $29.25 | $30.56 | $29.25 | $30.43 | $60.44 | 1,810 |
2018-11-16 | $29.80 | $30.27 | $29.47 | $29.48 | $58.56 | 2,361 |
2018-11-15 | $30.58 | $30.58 | $29.89 | $29.89 | $59.37 | 2,627 |
2018-11-14 | $30.20 | $31.15 | $30.20 | $30.83 | $61.24 | 4,651 |
2018-11-13 | $30.41 | $30.87 | $29.92 | $30.73 | $61.04 | 5,488 |
2018-11-12 | $29.78 | $30.58 | $29.72 | $30.41 | $60.40 | 3,509 |
2018-11-09 | $29.01 | $29.86 | $29.01 | $29.61 | $58.81 | 2,757 |
2018-11-08 | $28.71 | $28.76 | $28.59 | $28.59 | $56.79 | 586 |
2018-11-07 | $28.65 | $28.72 | $28.65 | $28.72 | $57.05 | 320 |
2018-11-06 | $29.77 | $30.04 | $29.45 | $29.45 | $58.50 | 1,362 |
2018-11-05 | $30.76 | $30.76 | $30.02 | $30.02 | $59.63 | 1,234 |
2018-11-02 | $29.73 | $30.68 | $29.73 | $30.36 | $60.30 | 1,046 |
2018-11-01 | $31.05 | $31.31 | $30.23 | $30.23 | $60.05 | 3,858 |
2018-10-31 | $32.42 | $32.63 | $31.73 | $32.35 | $64.26 | 3,621 |
2018-10-30 | $34.15 | $34.15 | $33.23 | $33.40 | $66.34 | 2,345 |
2018-10-29 | $33.46 | $34.57 | $32.63 | $34.15 | $67.83 | 4,271 |
2018-10-26 | $34.37 | $34.69 | $33.31 | $34.04 | $67.61 | 7,246 |
2018-10-25 | $34.20 | $34.20 | $32.98 | $33.30 | $66.14 | 2,884 |
2018-10-24 | $32.56 | $34.58 | $32.56 | $34.58 | $68.69 | 4,959 |
2018-10-23 | $32.00 | $33.24 | $32.00 | $32.16 | $63.88 | 7,254 |
2018-10-22 | $30.79 | $31.58 | $30.79 | $31.20 | $61.97 | 4,883 |
2018-10-19 | $30.50 | $30.92 | $30.50 | $30.91 | $61.40 | 2,278 |
2018-10-18 | $30.30 | $30.70 | $30.25 | $30.60 | $60.78 | 522 |
2018-10-17 | $30.05 | $30.07 | $29.87 | $30.07 | $59.73 | 557 |
2018-10-16 | $30.08 | $30.43 | $29.48 | $29.51 | $58.62 | 4,575 |
2018-10-15 | $30.49 | $30.49 | $30.16 | $30.17 | $59.93 | 27,668 |
2018-10-12 | $29.33 | $30.47 | $29.31 | $30.20 | $59.99 | 2,656 |
2018-10-11 | $30.00 | $30.48 | $29.40 | $29.84 | $59.27 | 4,662 |
2018-10-10 | $28.54 | $29.77 | $28.44 | $29.61 | $58.81 | 10,153 |
2018-10-09 | $27.81 | $28.44 | $27.74 | $28.44 | $56.49 | 3,732 |
2018-10-08 | $26.80 | $27.09 | $26.65 | $26.65 | $52.93 | 6,825 |
2018-10-05 | $26.46 | $26.89 | $26.46 | $26.86 | $53.35 | 944 |
2018-10-04 | $26.56 | $26.56 | $26.25 | $26.26 | $52.16 | 1,721 |
2018-10-03 | $25.56 | $25.56 | $25.56 | $25.56 | $50.77 | 373 |
2018-10-02 | $26.41 | $26.41 | $26.41 | $26.41 | $52.46 | 13 |
2018-10-01 | $26.41 | $26.41 | $26.41 | $26.41 | $52.46 | 27 |
2018-09-28 | $26.17 | $26.44 | $26.10 | $26.41 | $52.46 | 3,048 |
2018-09-27 | $26.10 | $26.10 | $25.97 | $25.97 | $51.58 | 1,543 |
2018-09-26 | $25.42 | $25.68 | $25.40 | $25.67 | $50.99 | 606 |
2018-09-25 | $24.97 | $24.97 | $24.97 | $24.97 | $49.60 | 536 |
2018-09-24 | $24.65 | $25.04 | $24.65 | $25.04 | $49.74 | 3,543 |
2018-09-21 | $24.41 | $24.41 | $24.36 | $24.36 | $48.39 | 418 |
2018-09-20 | $24.25 | $24.42 | $24.14 | $24.26 | $48.19 | 3,471 |
2018-09-19 | $24.91 | $24.91 | $24.91 | $24.91 | $49.48 | 560 |
2018-09-18 | $25.24 | $25.46 | $25.24 | $25.46 | $50.57 | 145 |
2018-09-17 | $25.40 | $25.40 | $25.40 | $25.40 | $50.45 | 47 |
2018-09-14 | $25.40 | $25.40 | $25.40 | $25.40 | $50.45 | 9 |
2018-09-13 | $25.40 | $25.40 | $25.40 | $25.40 | $50.45 | 35 |
2018-09-12 | $25.40 | $25.40 | $25.40 | $25.40 | $50.45 | 50 |
2018-09-11 | $25.60 | $25.60 | $25.60 | $25.60 | $50.85 | 57 |
2018-09-10 | $25.68 | $25.68 | $25.48 | $25.60 | $50.85 | 512 |
2018-09-07 | $25.84 | $25.87 | $25.84 | $25.84 | $51.33 | 657 |
2018-09-06 | $24.91 | $24.91 | $24.91 | $24.91 | $49.48 | 222 |
2018-09-05 | $25.57 | $25.61 | $25.11 | $25.11 | $49.88 | 5,140 |
2018-09-04 | $25.43 | $25.73 | $25.42 | $25.55 | $50.75 | 7,925 |
2018-08-31 | $25.42 | $25.42 | $24.82 | $25.19 | $50.03 | 2,987 |
2018-08-30 | $24.50 | $25.18 | $24.50 | $25.10 | $49.86 | 999 |
2018-08-29 | $24.74 | $24.74 | $24.74 | $24.74 | $49.14 | 71 |
2018-08-28 | $24.47 | $24.74 | $24.36 | $24.74 | $49.14 | 1,116 |
2018-08-27 | $25.12 | $25.12 | $24.47 | $24.57 | $48.80 | 1,065 |
2018-08-24 | $25.59 | $25.59 | $25.30 | $25.36 | $50.37 | 3,144 |
2018-08-23 | $25.85 | $25.97 | $25.85 | $25.94 | $51.52 | 620 |
2018-08-22 | $25.30 | $25.51 | $25.30 | $25.51 | $50.67 | 906 |
2018-08-21 | $25.31 | $25.35 | $25.20 | $25.20 | $50.05 | 698 |
2018-08-20 | $25.87 | $25.87 | $25.47 | $25.61 | $50.87 | 3,147 |
2018-08-17 | $26.36 | $26.39 | $25.92 | $26.00 | $51.64 | 3,200 |
2018-08-16 | $26.40 | $26.40 | $26.11 | $26.38 | $52.40 | 1,100 |
2018-08-15 | $26.82 | $27.42 | $26.82 | $26.84 | $53.31 | 3,411 |
2018-08-14 | $26.03 | $26.03 | $25.78 | $25.91 | $51.47 | 3,052 |
2018-08-13 | $25.88 | $26.30 | $25.62 | $26.30 | $52.24 | 4,409 |
2018-08-10 | $25.14 | $25.76 | $25.14 | $25.70 | $51.05 | 3,123 |
2018-08-09 | $25.09 | $25.09 | $25.09 | $25.09 | $49.84 | 487 |
2018-08-08 | $25.00 | $25.32 | $24.95 | $25.32 | $50.29 | 623 |
2018-08-07 | $25.15 | $25.15 | $25.10 | $25.10 | $49.86 | 465 |
2018-08-06 | $25.57 | $25.57 | $25.16 | $25.34 | $50.33 | 1,147 |
2018-08-03 | $25.41 | $25.51 | $25.41 | $25.51 | $50.67 | 778 |
2018-08-02 | $26.25 | $26.26 | $25.69 | $25.74 | $51.13 | 1,716 |
2018-08-01 | $25.08 | $25.37 | $24.87 | $25.34 | $50.33 | 2,258 |
2018-07-31 | $25.32 | $25.32 | $24.70 | $24.74 | $49.14 | 1,393 |
2018-07-30 | $25.02 | $25.38 | $24.99 | $25.35 | $50.35 | 8,750 |
2018-07-27 | $24.91 | $25.20 | $24.91 | $25.20 | $50.05 | 168 |
2018-07-26 | $25.40 | $25.40 | $24.88 | $24.92 | $49.50 | 1,668 |
2018-07-25 | $25.84 | $25.91 | $25.40 | $25.40 | $50.45 | 2,064 |
2018-07-24 | $25.75 | $25.78 | $25.65 | $25.78 | $51.21 | 1,648 |
2018-07-23 | $26.31 | $26.40 | $26.28 | $26.28 | $52.20 | 591 |
2018-07-20 | $26.10 | $26.18 | $26.10 | $26.18 | $52.00 | 1,267 |
2018-07-19 | $26.16 | $26.16 | $25.89 | $26.04 | $51.72 | 1,098 |
2018-07-18 | $25.39 | $25.57 | $25.39 | $25.57 | $50.79 | 537 |
2018-07-17 | $26.48 | $26.48 | $25.59 | $25.66 | $50.97 | 1,128 |
2018-07-16 | $26.01 | $26.43 | $26.01 | $26.43 | $52.50 | 683 |
2018-07-13 | $25.92 | $25.92 | $25.92 | $25.92 | $51.48 | 62 |
2018-07-12 | $25.41 | $25.96 | $25.41 | $25.92 | $51.48 | 3,224 |
2018-07-11 | $26.25 | $26.25 | $26.04 | $26.04 | $51.72 | 424 |
2018-07-10 | $25.41 | $25.41 | $25.11 | $25.20 | $50.05 | 1,641 |
2018-07-09 | $25.80 | $25.80 | $25.69 | $25.72 | $51.09 | 940 |
2018-07-06 | $26.72 | $26.72 | $26.09 | $26.09 | $51.82 | 284 |
2018-07-05 | $26.70 | $26.70 | $26.36 | $26.36 | $52.35 | 2,554 |
2018-07-03 | $26.50 | $26.65 | $26.45 | $26.58 | $52.80 | 519 |
2018-07-02 | $26.94 | $27.05 | $26.79 | $26.79 | $53.21 | 1,514 |
2018-06-29 | $26.33 | $26.36 | $26.01 | $26.36 | $52.36 | 933 |
2018-06-28 | $26.72 | $27.31 | $26.65 | $26.65 | $52.93 | 723 |
2018-06-27 | $26.22 | $26.88 | $25.84 | $26.88 | $53.39 | 5,545 |
2018-06-26 | $27.00 | $27.03 | $26.65 | $26.78 | $53.19 | 2,228 |
2018-06-25 | $26.60 | $27.44 | $26.60 | $27.14 | $53.91 | 1,800 |
2018-06-22 | $26.72 | $26.72 | $25.90 | $26.13 | $51.90 | 8,698 |
2018-06-21 | $26.74 | $26.86 | $26.72 | $26.86 | $53.35 | 646 |
2018-06-20 | $25.43 | $26.64 | $25.43 | $26.48 | $52.60 | 687 |
2018-06-19 | $26.08 | $26.84 | $26.08 | $26.37 | $52.38 | 8,424 |
2018-06-18 | $25.59 | $25.59 | $25.27 | $25.38 | $50.41 | 9,113 |
2018-06-15 | $25.00 | $25.53 | $25.00 | $25.46 | $50.57 | 2,973 |
2018-06-14 | $24.59 | $24.93 | $24.59 | $24.93 | $49.52 | 661 |
2018-06-13 | $24.45 | $24.54 | $24.45 | $24.54 | $48.74 | 345 |
2018-06-12 | $24.57 | $24.57 | $24.55 | $24.55 | $48.76 | 278 |
2018-06-11 | $24.75 | $24.75 | $24.19 | $24.37 | $48.41 | 3,060 |
2018-06-08 | $24.27 | $24.69 | $24.23 | $24.23 | $48.13 | 1,147 |
2018-06-07 | $24.23 | $24.60 | $24.09 | $24.50 | $48.66 | 8,211 |
2018-06-06 | $24.92 | $24.92 | $24.31 | $24.31 | $48.29 | 886 |
2018-06-05 | $25.51 | $25.52 | $25.08 | $25.13 | $49.92 | 2,058 |
2018-06-04 | $25.57 | $25.57 | $25.42 | $25.54 | $50.73 | 2,460 |
2018-06-01 | $26.04 | $26.04 | $25.59 | $25.85 | $51.35 | 1,187 |
2018-05-31 | $26.24 | $26.31 | $26.24 | $26.30 | $52.24 | 441 |
2018-05-30 | $26.24 | $26.24 | $26.04 | $26.04 | $51.72 | 376 |
2018-05-29 | $26.20 | $26.56 | $25.99 | $26.56 | $52.76 | 1,275 |
2018-05-25 | $25.62 | $26.15 | $25.62 | $26.07 | $51.78 | 977 |
2018-05-24 | $25.56 | $25.66 | $25.56 | $25.63 | $50.91 | 606 |
2018-05-23 | $12.69 | $12.92 | $12.69 | $12.74 | $50.61 | 1,885 |
2018-05-22 | $12.37 | $12.49 | $12.37 | $12.47 | $49.54 | 351 |
2018-05-21 | $12.41 | $12.42 | $12.39 | $12.42 | $49.34 | 2,959 |
2018-05-18 | $12.49 | $12.55 | $12.48 | $12.52 | $49.74 | 1,651 |
2018-05-17 | $12.54 | $12.60 | $12.43 | $12.54 | $49.82 | 1,290 |
2018-05-16 | $12.72 | $12.75 | $12.57 | $12.57 | $49.94 | 2,457 |
2018-05-15 | $12.97 | $13.07 | $12.96 | $12.96 | $51.48 | 764 |
2018-05-14 | $12.85 | $13.03 | $12.85 | $12.92 | $51.33 | 6,788 |
2018-05-11 | $12.84 | $12.85 | $12.79 | $12.85 | $51.05 | 269 |
2018-05-10 | $13.19 | $13.19 | $12.90 | $12.90 | $51.25 | 212 |
2018-05-09 | $13.35 | $13.35 | $13.14 | $13.14 | $52.20 | 701 |
2018-05-08 | $13.42 | $13.42 | $13.42 | $13.42 | $53.31 | 17 |
2018-05-07 | $13.47 | $13.47 | $13.35 | $13.42 | $53.31 | 379 |
2018-05-04 | $13.91 | $13.95 | $13.47 | $13.54 | $53.79 | 2,414 |
2018-05-03 | $13.93 | $13.93 | $13.89 | $13.93 | $55.34 | 139 |
2018-05-02 | $14.07 | $14.07 | $13.88 | $13.89 | $55.18 | 263 |
2018-05-01 | $14.00 | $14.32 | $14.00 | $14.07 | $55.89 | 3,001 |
2018-04-30 | $13.55 | $13.74 | $13.55 | $13.74 | $54.58 | 782 |
2018-04-27 | $13.50 | $13.57 | $13.50 | $13.57 | $53.91 | 862 |
2018-04-26 | $13.55 | $13.62 | $13.50 | $13.62 | $54.11 | 492 |
2018-04-25 | $13.90 | $13.90 | $13.60 | $13.66 | $54.27 | 1,102 |
2018-04-24 | $13.44 | $14.05 | $13.44 | $13.84 | $54.98 | 3,303 |
2018-04-23 | $13.12 | $13.17 | $13.07 | $13.17 | $52.32 | 1,902 |
2018-04-20 | $12.93 | $13.13 | $12.93 | $13.03 | $51.76 | 7,443 |
2018-04-19 | $12.65 | $12.98 | $12.65 | $12.86 | $51.09 | 1,421 |
2018-04-18 | $12.65 | $12.65 | $12.53 | $12.61 | $50.09 | 1,573 |
2018-04-17 | $12.96 | $12.96 | $12.78 | $12.83 | $50.97 | 1,300 |
2018-04-16 | $13.34 | $13.36 | $13.09 | $13.11 | $52.08 | 2,578 |
2018-04-13 | $13.30 | $13.59 | $13.30 | $13.59 | $53.99 | 1,035 |
2018-04-12 | $13.76 | $13.76 | $13.46 | $13.55 | $53.83 | 1,071 |
2018-04-11 | $13.73 | $13.93 | $13.72 | $13.93 | $55.34 | 7,355 |
2018-04-10 | $13.97 | $13.97 | $13.47 | $13.62 | $54.11 | 9,622 |
2018-04-09 | $14.50 | $14.50 | $14.06 | $14.34 | $56.97 | 6,291 |
2018-04-06 | $14.14 | $14.59 | $14.01 | $14.55 | $57.80 | 2,408 |
2018-04-05 | $14.24 | $14.24 | $13.80 | $13.89 | $55.18 | 5,117 |
2018-04-04 | $15.12 | $15.12 | $14.46 | $14.46 | $57.44 | 2,134 |
2018-04-03 | $14.88 | $15.21 | $14.70 | $14.70 | $58.40 | 3,859 |
2018-04-02 | $14.51 | $15.23 | $14.40 | $15.07 | $59.87 | 5,287 |
2018-03-29 | $14.84 | $14.84 | $14.31 | $14.42 | $57.28 | 3,753 |
2018-03-28 | $14.57 | $15.10 | $14.56 | $14.97 | $59.47 | 2,484 |
2018-03-27 | $14.24 | $14.60 | $14.15 | $14.57 | $57.88 | 1,523 |
2018-03-26 | $14.75 | $14.92 | $14.31 | $14.32 | $56.89 | 3,966 |
2018-03-23 | $14.41 | $14.96 | $14.25 | $14.94 | $59.35 | 7,771 |
2018-03-22 | $13.66 | $14.32 | $13.61 | $14.32 | $56.89 | 3,194 |
2018-03-21 | $13.55 | $13.55 | $13.32 | $13.32 | $52.91 | 671 |
2018-03-20 | $13.68 | $13.79 | $13.68 | $13.79 | $54.78 | 1,749 |
2018-03-19 | $13.37 | $13.82 | $13.37 | $13.73 | $54.54 | 2,175 |
2018-03-16 | $13.37 | $13.41 | $13.25 | $13.35 | $53.03 | 987 |
2018-03-15 | $13.11 | $13.42 | $13.11 | $13.38 | $53.15 | 1,002 |
2018-03-14 | $13.01 | $13.01 | $12.92 | $12.92 | $51.33 | 772 |
2018-03-13 | $12.56 | $12.71 | $12.56 | $12.68 | $50.37 | 905 |
2018-03-12 | $12.29 | $12.55 | $12.29 | $12.54 | $49.82 | 1,284 |
2018-03-09 | $12.72 | $12.75 | $12.59 | $12.62 | $50.13 | 494 |
2018-03-08 | $12.96 | $13.10 | $12.96 | $12.97 | $51.52 | 822 |
2018-03-07 | $13.07 | $13.07 | $12.88 | $12.90 | $51.25 | 756 |
2018-03-06 | $13.04 | $13.17 | $12.65 | $12.89 | $51.21 | 1,254 |
2018-03-05 | $13.67 | $13.74 | $13.17 | $13.19 | $52.40 | 2,234 |
2018-03-02 | $13.75 | $13.84 | $13.47 | $13.57 | $53.91 | 5,449 |
2018-03-01 | $13.23 | $13.71 | $13.23 | $13.47 | $53.51 | 2,360 |
2018-02-28 | $12.79 | $13.16 | $12.79 | $13.16 | $52.28 | 1,153 |
2018-02-27 | $12.45 | $12.83 | $12.45 | $12.83 | $50.97 | 2,196 |
2018-02-26 | $12.46 | $12.73 | $12.46 | $12.49 | $49.62 | 822 |
2018-02-23 | $12.83 | $12.83 | $12.59 | $12.59 | $50.01 | 887 |
2018-02-22 | $12.89 | $12.96 | $12.81 | $12.94 | $51.41 | 1,831 |
2018-02-21 | $13.09 | $13.09 | $12.86 | $13.05 | $51.84 | 1,581 |
2018-02-20 | $12.94 | $13.08 | $12.87 | $13.08 | $51.96 | 5,968 |
2018-02-16 | $13.07 | $13.14 | $12.74 | $12.95 | $51.45 | 3,913 |
2018-02-15 | $12.82 | $13.24 | $12.82 | $13.00 | $51.64 | 1,715 |
2018-02-14 | $13.70 | $13.70 | $13.01 | $13.02 | $51.72 | 1,936 |
2018-02-13 | $13.65 | $13.65 | $13.47 | $13.56 | $53.87 | 1,057 |
2018-02-12 | $13.78 | $13.90 | $13.37 | $13.42 | $53.31 | 6,130 |
2018-02-09 | $14.35 | $14.95 | $13.97 | $14.03 | $55.74 | 2,875 |
2018-02-08 | $13.68 | $14.60 | $13.52 | $14.48 | $57.52 | 3,773 |
2018-02-07 | $13.34 | $13.55 | $13.15 | $13.54 | $53.79 | 1,491 |
2018-02-06 | $14.83 | $14.83 | $13.29 | $13.30 | $52.84 | 10,154 |
2018-02-05 | $13.40 | $14.19 | $13.09 | $14.18 | $56.33 | 24,414 |
2018-02-02 | $12.83 | $13.34 | $12.72 | $13.34 | $52.99 | 4,101 |
2018-02-01 | $12.40 | $12.61 | $12.33 | $12.58 | $49.98 | 3,473 |
2018-01-31 | $12.12 | $12.34 | $12.11 | $12.23 | $48.58 | 879 |
2018-01-30 | $12.07 | $12.39 | $12.07 | $12.39 | $49.22 | 3,850 |
2018-01-29 | $11.73 | $12.05 | $11.73 | $12.05 | $47.87 | 1,097 |
2018-01-26 | $11.88 | $12.00 | $11.81 | $11.81 | $46.92 | 920 |
2018-01-25 | $11.90 | $11.96 | $11.85 | $11.94 | $47.43 | 1,124 |
2018-01-24 | $12.18 | $12.18 | $11.95 | $12.06 | $47.91 | 3,066 |
2018-01-23 | $12.26 | $12.28 | $12.16 | $12.16 | $48.31 | 191 |
2018-01-22 | $12.09 | $12.23 | $12.09 | $12.14 | $48.23 | 396 |
2018-01-19 | $12.28 | $12.28 | $12.13 | $12.14 | $48.23 | 1,492 |
2018-01-18 | $12.33 | $12.33 | $12.29 | $12.29 | $48.82 | 120 |
2018-01-17 | $12.34 | $12.34 | $12.16 | $12.24 | $48.62 | 8,343 |
2018-01-16 | $12.08 | $12.49 | $12.00 | $12.35 | $49.06 | 5,592 |
2018-01-12 | $12.05 | $12.06 | $12.02 | $12.05 | $47.87 | 1,935 |
2018-01-11 | $12.31 | $12.31 | $12.05 | $12.05 | $47.87 | 3,637 |
2018-01-10 | $12.45 | $12.45 | $12.31 | $12.39 | $49.22 | 3,508 |
2018-01-09 | $12.26 | $12.30 | $12.16 | $12.30 | $48.86 | 1,789 |
2018-01-08 | $12.24 | $12.34 | $12.23 | $12.26 | $48.70 | 2,069 |
2018-01-05 | $12.40 | $12.44 | $12.25 | $12.25 | $48.66 | 13,544 |
2018-01-04 | $12.68 | $12.68 | $12.45 | $12.48 | $49.58 | 35,102 |
2018-01-03 | $12.78 | $12.81 | $12.66 | $12.68 | $50.37 | 805 |
2018-01-02 | $12.96 | $12.98 | $12.87 | $12.87 | $51.13 | 448 |
2017-12-29 | $13.20 | $13.25 | $13.15 | $13.20 | $52.44 | 1,624 |
2017-12-28 | $13.28 | $13.31 | $13.19 | $13.19 | $52.40 | 1,168 |
2017-12-27 | $13.29 | $13.29 | $13.29 | $13.29 | $52.80 | 99 |
2017-12-26 | $13.35 | $13.35 | $13.27 | $13.27 | $52.72 | 600 |
2017-12-22 | $13.28 | $13.38 | $13.28 | $13.34 | $52.99 | 2,024 |
2017-12-21 | $13.39 | $13.48 | $13.34 | $13.38 | $53.15 | 826 |
2017-12-20 | $13.40 | $13.47 | $13.37 | $13.47 | $53.51 | 1,250 |
2017-12-19 | $13.50 | $13.56 | $13.47 | $13.54 | $53.79 | 1,837 |
2017-12-18 | $13.86 | $13.88 | $13.51 | $13.57 | $53.91 | 7,138 |
2017-12-15 | $14.04 | $14.05 | $14.03 | $14.05 | $55.81 | 433 |
2017-12-14 | $13.87 | $14.14 | $13.87 | $14.14 | $56.17 | 434 |
2017-12-13 | $13.86 | $13.89 | $13.85 | $13.89 | $55.18 | 105 |
2017-12-12 | $13.91 | $13.93 | $13.91 | $13.93 | $55.34 | 196 |
2017-12-11 | $13.96 | $13.99 | $13.91 | $13.99 | $55.58 | 1,182 |
2017-12-08 | $14.02 | $14.08 | $13.94 | $14.08 | $55.93 | 559 |
2017-12-07 | $14.25 | $14.25 | $14.08 | $14.13 | $56.13 | 294 |
2017-12-06 | $14.15 | $14.23 | $14.06 | $14.23 | $56.53 | 2,610 |
2017-12-05 | $13.84 | $14.05 | $13.84 | $14.00 | $55.61 | 724 |
2017-12-04 | $13.95 | $13.95 | $13.61 | $13.87 | $55.10 | 1,453 |
2017-12-01 | $13.86 | $14.14 | $13.80 | $14.12 | $56.09 | 1,483 |
2017-11-30 | $13.85 | $13.90 | $13.76 | $13.86 | $55.06 | 656 |
2017-11-29 | $13.87 | $14.00 | $13.87 | $13.94 | $55.38 | 291 |
2017-11-28 | $14.32 | $14.32 | $13.87 | $13.87 | $55.10 | 1,711 |
2017-11-27 | $14.05 | $14.23 | $14.05 | $14.21 | $56.45 | 75 |
2017-11-24 | $14.15 | $14.15 | $14.04 | $14.04 | $55.78 | 333 |
2017-11-22 | $14.14 | $14.20 | $14.14 | $14.19 | $56.36 | 215 |
2017-11-21 | $14.19 | $14.20 | $14.12 | $14.15 | $56.21 | 2,880 |
2017-11-20 | $14.42 | $14.43 | $14.30 | $14.36 | $57.05 | 812 |
2017-11-17 | $14.64 | $14.64 | $14.34 | $14.44 | $57.34 | 1,000 |
2017-11-16 | $14.90 | $14.90 | $14.47 | $14.49 | $57.56 | 1,671 |
2017-11-15 | $14.99 | $15.15 | $14.91 | $14.91 | $59.23 | 1,148 |
2017-11-14 | $14.63 | $14.86 | $14.63 | $14.85 | $58.99 | 4,582 |
2017-11-13 | $14.65 | $14.65 | $14.39 | $14.40 | $57.21 | 2,526 |
2017-11-10 | $14.47 | $14.61 | $14.44 | $14.56 | $57.84 | 2,787 |
2017-11-09 | $14.41 | $14.62 | $14.35 | $14.49 | $57.56 | 16,503 |
2017-11-08 | $14.12 | $14.29 | $14.06 | $14.25 | $56.61 | 2,479 |
2017-11-07 | $14.25 | $14.25 | $14.23 | $14.23 | $56.53 | 218 |
2017-11-06 | $14.22 | $14.26 | $14.15 | $14.26 | $56.67 | 1,599 |
2017-11-03 | $14.14 | $14.33 | $14.14 | $14.20 | $56.41 | 923 |
2017-11-02 | $13.98 | $14.19 | $13.98 | $14.14 | $56.17 | 1,244 |
2017-11-01 | $14.00 | $14.01 | $13.78 | $14.01 | $55.66 | 2,309 |
2017-10-31 | $14.15 | $14.20 | $14.07 | $14.13 | $56.13 | 1,755 |
2017-10-30 | $14.07 | $14.25 | $14.07 | $14.15 | $56.21 | 1,690 |
2017-10-27 | $13.90 | $14.21 | $13.90 | $14.11 | $56.05 | 1,287 |
2017-10-26 | $14.10 | $14.14 | $13.89 | $13.97 | $55.50 | 11,202 |
2017-10-25 | $14.24 | $14.43 | $14.15 | $14.33 | $56.93 | 2,400 |
2017-10-24 | $14.35 | $14.35 | $14.08 | $14.15 | $56.21 | 2,037 |
2017-10-23 | $14.31 | $14.35 | $14.12 | $14.31 | $56.85 | 5,582 |
2017-10-20 | $14.65 | $14.65 | $14.25 | $14.34 | $56.95 | 845 |
2017-10-19 | $14.70 | $14.70 | $14.50 | $14.50 | $57.60 | 333 |
2017-10-18 | $14.59 | $14.64 | $14.58 | $14.58 | $57.94 | 480 |
2017-10-17 | $14.38 | $14.60 | $14.38 | $14.60 | $57.99 | 900 |
2017-10-16 | $14.24 | $14.49 | $14.12 | $14.42 | $57.28 | 1,174 |
2017-10-13 | $14.37 | $14.40 | $14.30 | $14.38 | $57.13 | 1,048 |
2017-10-12 | $14.59 | $14.59 | $14.52 | $14.55 | $57.80 | 1,457 |
2017-10-11 | $14.57 | $14.75 | $14.57 | $14.64 | $58.16 | 431 |
2017-10-10 | $14.55 | $14.75 | $14.48 | $14.70 | $58.40 | 1,613 |
2017-10-09 | $14.60 | $14.73 | $14.60 | $14.67 | $58.28 | 1,538 |
2017-10-06 | $14.73 | $14.73 | $14.68 | $14.70 | $58.40 | 142 |
2017-10-05 | $14.57 | $14.69 | $14.57 | $14.59 | $57.96 | 541 |
2017-10-04 | $14.61 | $14.73 | $14.60 | $14.73 | $58.50 | 2,849 |
2017-10-03 | $14.72 | $14.83 | $14.60 | $14.69 | $58.36 | 2,905 |
2017-10-02 | $15.21 | $15.21 | $14.82 | $14.82 | $58.87 | 10,405 |
2017-09-29 | $15.32 | $15.32 | $15.19 | $15.22 | $60.48 | 698 |
2017-09-28 | $15.52 | $15.52 | $15.25 | $15.25 | $60.58 | 763 |
2017-09-27 | $15.32 | $15.67 | $15.32 | $15.40 | $61.16 | 6,578 |
2017-09-26 | $15.27 | $15.37 | $15.27 | $15.36 | $61.00 | 387 |
2017-09-25 | $15.30 | $15.44 | $15.27 | $15.27 | $60.66 | 1,656 |
2017-09-22 | $15.24 | $15.35 | $15.24 | $15.35 | $60.98 | 741 |
2017-09-21 | $15.21 | $15.25 | $15.15 | $15.24 | $60.54 | 2,098 |
2017-09-20 | $15.22 | $15.31 | $15.11 | $15.21 | $60.42 | 3,873 |
2017-09-19 | $15.35 | $15.47 | $15.22 | $15.23 | $60.50 | 935 |
2017-09-18 | $15.55 | $15.55 | $15.44 | $15.45 | $61.38 | 5,909 |
2017-09-15 | $15.76 | $15.76 | $15.64 | $15.76 | $62.61 | 2,927 |
2017-09-14 | $15.86 | $15.89 | $15.66 | $15.69 | $62.33 | 1,032 |
2017-09-13 | $15.80 | $15.95 | $15.80 | $15.83 | $62.89 | 616 |
2017-09-12 | $16.02 | $16.03 | $15.75 | $15.86 | $63.01 | 1,778 |
2017-09-11 | $16.50 | $16.52 | $16.04 | $16.14 | $64.12 | 3,379 |
2017-09-08 | $16.68 | $16.69 | $16.60 | $16.60 | $65.95 | 812 |
2017-09-07 | $16.62 | $16.65 | $16.52 | $16.52 | $65.63 | 623 |
2017-09-06 | $16.58 | $16.84 | $16.58 | $16.58 | $65.87 | 3,214 |
2017-09-05 | $16.35 | $16.74 | $16.35 | $16.70 | $66.34 | 5,116 |
2017-09-01 | $16.40 | $16.49 | $16.16 | $16.31 | $64.79 | 10,293 |
2017-08-31 | $16.75 | $16.75 | $16.43 | $16.47 | $65.43 | 1,948 |
2017-08-30 | $16.83 | $16.93 | $16.80 | $16.81 | $66.78 | 884 |
2017-08-29 | $16.78 | $17.02 | $16.78 | $16.86 | $66.98 | 2,783 |
2017-08-28 | $16.75 | $16.86 | $16.75 | $16.78 | $66.66 | 898 |
2017-08-25 | $16.99 | $16.99 | $16.82 | $16.82 | $66.82 | 2,779 |
2017-08-24 | $17.01 | $17.01 | $16.87 | $16.96 | $67.38 | 382 |
2017-08-23 | $16.90 | $16.91 | $16.85 | $16.91 | $67.18 | 671 |
2017-08-22 | $17.47 | $17.47 | $16.92 | $16.92 | $67.22 | 2,380 |
2017-08-21 | $17.41 | $17.44 | $17.30 | $17.44 | $69.28 | 1,015 |
2017-08-18 | $17.50 | $17.67 | $17.39 | $17.41 | $69.16 | 4,831 |
2017-08-17 | $17.10 | $17.43 | $17.10 | $17.43 | $69.24 | 2,279 |
2017-08-16 | $17.41 | $17.41 | $17.00 | $17.02 | $67.61 | 3,282 |
2017-08-15 | $17.31 | $17.41 | $17.21 | $17.23 | $68.45 | 6,979 |
2017-08-14 | $17.56 | $17.56 | $17.28 | $17.34 | $68.89 | 7,348 |
2017-08-11 | $17.59 | $17.65 | $17.47 | $17.61 | $69.96 | 4,600 |
2017-08-10 | $17.29 | $17.59 | $17.27 | $17.51 | $69.56 | 37,662 |
2017-08-09 | $17.10 | $17.18 | $17.10 | $17.12 | $67.99 | 583 |
2017-08-08 | $17.00 | $17.15 | $16.81 | $17.08 | $67.85 | 1,586 |
2017-08-07 | $16.70 | $16.70 | $16.70 | $16.70 | $66.32 | 262 |
2017-08-04 | $16.92 | $16.92 | $16.81 | $16.81 | $66.76 | 94 |
2017-08-03 | $16.86 | $17.05 | $16.86 | $16.96 | $67.38 | 2,000 |
2017-08-02 | $17.00 | $17.00 | $16.74 | $16.74 | $66.50 | 394 |
2017-08-01 | $16.77 | $16.91 | $16.74 | $16.77 | $66.62 | 327 |
2017-07-31 | $16.69 | $16.84 | $16.68 | $16.82 | $66.82 | 1,166 |
2017-07-28 | $16.59 | $16.76 | $16.59 | $16.68 | $66.26 | 655 |
2017-07-27 | $16.50 | $16.58 | $16.43 | $16.57 | $65.83 | 1,076 |
2017-07-26 | $16.16 | $16.46 | $16.16 | $16.45 | $65.33 | 718 |
2017-07-25 | $16.40 | $16.40 | $16.16 | $16.16 | $64.20 | 1,250 |
2017-07-24 | $16.71 | $16.74 | $16.62 | $16.65 | $66.14 | 1,350 |
2017-07-21 | $16.65 | $16.72 | $16.59 | $16.62 | $66.02 | 629 |
2017-07-20 | $16.35 | $16.35 | $16.35 | $16.35 | $64.95 | 7 |
2017-07-19 | $16.65 | $16.65 | $16.35 | $16.35 | $64.95 | 537 |
2017-07-18 | $16.73 | $16.75 | $16.71 | $16.75 | $66.56 | 774 |
2017-07-17 | $16.70 | $16.70 | $16.61 | $16.63 | $66.06 | 428 |
2017-07-14 | $16.84 | $16.84 | $16.66 | $16.69 | $66.30 | 1,471 |
2017-07-13 | $16.94 | $16.98 | $16.85 | $16.85 | $66.94 | 1,050 |
2017-07-12 | $17.14 | $17.14 | $16.90 | $16.90 | $67.14 | 1,211 |
2017-07-11 | $17.41 | $17.41 | $17.41 | $17.41 | $69.16 | 275 |
2017-07-10 | $17.53 | $17.53 | $17.14 | $17.28 | $68.64 | 650 |
2017-07-07 | $17.57 | $17.77 | $17.50 | $17.50 | $69.52 | 1,383 |
2017-07-06 | $17.66 | $17.71 | $17.51 | $17.68 | $70.24 | 1,374 |
2017-07-05 | $17.49 | $17.68 | $17.47 | $17.55 | $69.72 | 1,441 |
2017-07-03 | $17.55 | $17.62 | $17.36 | $17.36 | $68.96 | 2,113 |
2017-06-30 | $17.81 | $17.81 | $17.69 | $17.74 | $70.47 | 349 |
2017-06-29 | $17.78 | $17.94 | $17.77 | $17.92 | $71.19 | 730 |
2017-06-28 | $17.85 | $17.85 | $17.60 | $17.63 | $70.04 | 1,018 |
2017-06-27 | $17.97 | $18.09 | $17.97 | $18.09 | $71.86 | 145 |
2017-06-26 | $17.89 | $18.04 | $17.89 | $17.93 | $71.22 | 4,379 |
2017-06-23 | $18.12 | $18.15 | $17.90 | $17.93 | $71.23 | 2,361 |
2017-06-22 | $18.04 | $18.12 | $18.04 | $18.11 | $71.94 | 161 |
2017-06-21 | $17.80 | $18.24 | $17.80 | $18.16 | $72.14 | 503 |
2017-06-20 | $17.78 | $17.80 | $17.78 | $17.79 | $70.69 | 234 |
2017-06-19 | $17.60 | $17.68 | $17.50 | $17.58 | $69.84 | 895 |
2017-06-16 | $17.99 | $18.10 | $17.92 | $17.96 | $71.35 | 3,919 |
2017-06-15 | $17.76 | $18.08 | $17.73 | $17.97 | $71.39 | 643 |
2017-06-14 | $17.31 | $17.60 | $17.31 | $17.55 | $69.72 | 1,416 |
2017-06-13 | $17.52 | $17.52 | $17.12 | $17.18 | $68.25 | 2,132 |
2017-06-12 | $17.38 | $17.60 | $17.23 | $17.57 | $69.80 | 11,983 |
2017-06-09 | $17.55 | $17.62 | $17.37 | $17.38 | $69.04 | 1,535 |
2017-06-08 | $17.94 | $17.94 | $17.77 | $17.77 | $70.59 | 704 |
2017-06-07 | $17.88 | $18.13 | $17.88 | $18.00 | $71.50 | 1,041 |
2017-06-06 | $18.05 | $18.20 | $17.90 | $17.90 | $71.11 | 448 |
2017-06-05 | $17.87 | $18.01 | $17.83 | $17.99 | $71.47 | 1,964 |
2017-06-02 | $17.90 | $18.00 | $17.80 | $17.97 | $71.39 | 5,504 |
2017-06-01 | $18.11 | $18.16 | $17.92 | $18.05 | $71.71 | 707 |
2017-05-31 | $18.44 | $18.73 | $18.44 | $18.62 | $73.97 | 1,034 |
2017-05-30 | $18.45 | $18.61 | $18.45 | $18.54 | $73.65 | 1,249 |
2017-05-26 | $18.47 | $18.48 | $18.43 | $18.43 | $73.22 | 240 |
2017-05-25 | $18.25 | $18.59 | $18.15 | $18.51 | $73.53 | 2,155 |
2017-05-24 | $18.34 | $18.43 | $18.20 | $18.40 | $73.10 | 1,521 |
2017-05-23 | $18.39 | $18.69 | $18.39 | $18.58 | $73.81 | 146 |
2017-05-22 | $18.73 | $18.74 | $18.67 | $18.67 | $74.17 | 1,293 |
2017-05-19 | $18.93 | $18.93 | $18.53 | $18.68 | $74.21 | 1,642 |
2017-05-18 | $19.21 | $19.26 | $19.03 | $19.08 | $75.80 | 2,953 |
2017-05-17 | $18.50 | $19.05 | $18.50 | $19.05 | $75.68 | 10,515 |
2017-05-16 | $18.35 | $18.35 | $18.25 | $18.25 | $72.50 | 107 |
2017-05-15 | $18.56 | $18.56 | $18.19 | $18.33 | $72.82 | 2,314 |
2017-05-12 | $18.59 | $18.73 | $18.57 | $18.68 | $74.21 | 1,383 |
2017-05-11 | $18.92 | $18.92 | $18.63 | $18.67 | $74.17 | 984 |
2017-05-10 | $18.70 | $18.70 | $18.58 | $18.61 | $73.93 | 1,616 |
2017-05-09 | $18.58 | $18.76 | $18.51 | $18.73 | $74.41 | 1,622 |
2017-05-08 | $18.17 | $18.52 | $18.17 | $18.51 | $73.53 | 4,429 |
2017-05-05 | $18.70 | $18.70 | $18.15 | $18.17 | $72.18 | 3,543 |
2017-05-04 | $18.87 | $18.93 | $18.66 | $18.75 | $74.49 | 6,763 |
2017-05-03 | $18.35 | $18.78 | $18.35 | $18.75 | $74.49 | 2,621 |
2017-05-02 | $18.27 | $18.36 | $18.14 | $18.36 | $72.93 | 500 |
2017-05-01 | $18.04 | $18.24 | $18.01 | $18.12 | $71.96 | 1,186 |
2017-04-28 | $17.83 | $18.08 | $17.83 | $18.08 | $71.82 | 719 |
2017-04-27 | $17.64 | $17.86 | $17.64 | $17.82 | $70.79 | 1,440 |
2017-04-26 | $17.68 | $17.71 | $17.53 | $17.60 | $69.92 | 1,646 |
2017-04-25 | $17.84 | $17.84 | $17.46 | $17.50 | $69.52 | 4,494 |
2017-04-24 | $18.33 | $18.33 | $18.03 | $18.10 | $71.90 | 6,408 |
2017-04-21 | $18.63 | $18.75 | $18.57 | $18.65 | $74.09 | 1,900 |
2017-04-20 | $18.99 | $18.99 | $18.58 | $18.65 | $74.09 | 2,776 |
2017-04-19 | $18.83 | $19.12 | $18.83 | $19.12 | $75.96 | 3,581 |
2017-04-18 | $19.10 | $19.23 | $18.95 | $18.99 | $75.44 | 1,103 |
2017-04-17 | $19.12 | $19.17 | $18.94 | $18.94 | $75.24 | 1,936 |
2017-04-13 | $18.82 | $19.17 | $18.73 | $19.15 | $76.08 | 2,826 |
2017-04-12 | $18.37 | $18.81 | $18.37 | $18.81 | $74.72 | 3,577 |
2017-04-11 | $18.22 | $18.45 | $18.19 | $18.19 | $72.26 | 1,357 |
2017-04-10 | $18.22 | $18.22 | $18.13 | $18.13 | $72.03 | 343 |
2017-04-07 | $18.29 | $18.31 | $18.10 | $18.16 | $72.15 | 1,737 |
2017-04-06 | $18.29 | $18.36 | $18.13 | $18.23 | $72.42 | 2,397 |
2017-04-05 | $18.03 | $18.38 | $17.92 | $18.35 | $72.90 | 3,425 |
2017-04-04 | $18.41 | $18.48 | $18.22 | $18.22 | $72.38 | 4,246 |
2017-04-03 | $18.32 | $18.67 | $18.13 | $18.37 | $72.98 | 5,075 |
2017-03-31 | $18.28 | $18.28 | $18.12 | $18.18 | $72.21 | 2,423 |
2017-03-30 | $18.24 | $18.28 | $18.10 | $18.17 | $72.18 | 4,061 |
2017-03-29 | $18.24 | $18.40 | $18.24 | $18.30 | $72.70 | 1,681 |
2017-03-28 | $18.80 | $18.80 | $18.18 | $18.25 | $72.50 | 2,880 |
2017-03-27 | $19.44 | $19.44 | $18.74 | $18.78 | $74.61 | 26,456 |
2017-03-24 | $18.58 | $18.98 | $18.51 | $18.86 | $74.92 | 1,708 |
2017-03-23 | $18.84 | $18.86 | $18.62 | $18.63 | $74.01 | 3,259 |
2017-03-22 | $18.97 | $18.97 | $18.79 | $18.79 | $74.64 | 1,315 |
2017-03-21 | $18.08 | $18.85 | $18.08 | $18.82 | $74.76 | 965 |
2017-03-20 | $18.20 | $18.26 | $18.18 | $18.18 | $72.20 | 504 |
2017-03-17 | $18.21 | $18.28 | $18.16 | $18.21 | $72.34 | 2,617 |
2017-03-16 | $18.09 | $18.49 | $18.04 | $18.43 | $73.21 | 1,341 |
2017-03-15 | $18.70 | $18.72 | $18.21 | $18.21 | $72.34 | 1,236 |
2017-03-14 | $18.83 | $19.01 | $18.83 | $18.95 | $75.28 | 2,137 |
2017-03-13 | $18.73 | $18.77 | $18.66 | $18.66 | $74.13 | 531 |
2017-03-10 | $18.74 | $18.98 | $18.63 | $18.85 | $74.88 | 1,899 |
2017-03-09 | $18.83 | $19.10 | $18.76 | $18.97 | $75.36 | 2,767 |
2017-03-08 | $18.82 | $18.87 | $18.68 | $18.84 | $74.84 | 3,624 |
2017-03-07 | $18.58 | $18.85 | $18.58 | $18.85 | $74.88 | 1,039 |
2017-03-06 | $18.50 | $18.68 | $18.49 | $18.63 | $74.01 | 1,173 |
2017-03-03 | $18.50 | $18.56 | $18.42 | $18.44 | $73.25 | 1,550 |
2017-03-02 | $18.11 | $18.48 | $18.11 | $18.47 | $73.37 | 1,035 |
2017-03-01 | $18.11 | $18.12 | $17.91 | $17.98 | $71.43 | 2,057 |
2017-02-28 | $18.63 | $18.80 | $18.63 | $18.70 | $74.29 | 512 |
2017-02-27 | $18.62 | $18.76 | $18.45 | $18.74 | $74.45 | 1,055 |
2017-02-24 | $18.84 | $18.84 | $18.59 | $18.62 | $73.97 | 1,835 |
2017-02-23 | $18.17 | $18.66 | $18.14 | $18.65 | $74.09 | 2,271 |
2017-02-22 | $18.51 | $18.55 | $18.14 | $18.27 | $72.58 | 3,047 |
2017-02-21 | $18.40 | $18.44 | $18.33 | $18.40 | $73.10 | 958 |
2017-02-17 | $18.64 | $18.72 | $18.60 | $18.68 | $74.21 | 1,540 |
2017-02-16 | $18.51 | $18.62 | $18.42 | $18.59 | $73.85 | 539 |
2017-02-15 | $18.67 | $18.67 | $18.48 | $18.54 | $73.64 | 1,196 |
2017-02-14 | $18.75 | $18.75 | $18.57 | $18.58 | $73.82 | 511 |
2017-02-13 | $18.78 | $18.78 | $18.44 | $18.55 | $73.67 | 519 |
2017-02-10 | $19.09 | $19.09 | $18.90 | $18.90 | $75.08 | 1,831 |
2017-02-09 | $19.40 | $19.40 | $19.25 | $19.25 | $76.47 | 629 |
2017-02-08 | $19.49 | $19.61 | $19.42 | $19.43 | $77.19 | 288 |
2017-02-07 | $19.24 | $19.53 | $19.23 | $19.46 | $77.31 | 8,160 |
2017-02-06 | $19.25 | $19.25 | $19.24 | $19.24 | $76.42 | 126 |
2017-02-03 | $19.32 | $19.35 | $19.14 | $19.18 | $76.19 | 1,768 |
2017-02-02 | $19.28 | $19.39 | $19.21 | $19.28 | $76.57 | 781 |
2017-02-01 | $19.42 | $19.58 | $19.20 | $19.26 | $76.50 | 3,345 |
2017-01-31 | $19.29 | $19.64 | $19.29 | $19.44 | $77.23 | 4,687 |
2017-01-30 | $19.03 | $19.45 | $19.03 | $19.29 | $76.63 | 1,672 |
2017-01-27 | $18.93 | $18.95 | $18.85 | $18.88 | $75.00 | 434 |
2017-01-26 | $18.77 | $18.98 | $18.67 | $18.83 | $74.80 | 4,504 |
2017-01-25 | $18.91 | $19.10 | $18.78 | $18.78 | $74.61 | 7,197 |
2017-01-24 | $19.76 | $19.76 | $18.85 | $18.87 | $74.96 | 1,124 |
2017-01-23 | $20.09 | $20.25 | $20.04 | $20.06 | $79.69 | 742 |
2017-01-20 | $20.33 | $20.33 | $20.07 | $20.14 | $80.01 | 657 |
2017-01-19 | $20.19 | $20.45 | $20.04 | $20.45 | $81.24 | 1,713 |
2017-01-18 | $20.44 | $20.44 | $20.17 | $20.17 | $80.13 | 579 |
2017-01-17 | $20.22 | $20.53 | $20.22 | $20.46 | $81.28 | 1,021 |
2017-01-13 | $20.23 | $20.29 | $20.19 | $20.25 | $80.44 | 468 |
2017-01-12 | $20.19 | $20.42 | $20.19 | $20.23 | $80.35 | 561 |
2017-01-11 | $20.37 | $20.37 | $20.37 | $20.37 | $80.92 | 103 |
2017-01-10 | $20.32 | $20.57 | $20.32 | $20.41 | $81.08 | 501 |
2017-01-09 | $20.55 | $20.55 | $20.21 | $20.29 | $80.60 | 1,058 |
2017-01-06 | $20.51 | $20.52 | $20.51 | $20.52 | $81.52 | 164 |
2017-01-05 | $20.35 | $20.55 | $20.26 | $20.43 | $81.16 | 2,086 |
2017-01-04 | $21.01 | $21.01 | $20.28 | $20.29 | $80.61 | 8,770 |
2017-01-03 | $21.06 | $21.37 | $20.83 | $21.37 | $84.89 | 839 |
2016-12-30 | $21.08 | $21.42 | $21.08 | $21.30 | $84.62 | 1,519 |
2016-12-29 | $20.90 | $21.02 | $20.90 | $20.99 | $83.38 | 452 |
2016-12-28 | $20.49 | $21.02 | $20.40 | $21.02 | $83.50 | 1,683 |
2016-12-27 | $20.74 | $20.74 | $20.54 | $20.61 | $81.88 | 1,050 |
2016-12-23 | $20.92 | $21.04 | $20.84 | $20.84 | $82.79 | 594 |
2016-12-22 | $20.66 | $20.96 | $20.66 | $20.92 | $83.11 | 9,534 |
2016-12-21 | $20.64 | $20.64 | $20.57 | $20.58 | $81.76 | 1,100 |
2016-12-20 | $20.67 | $20.69 | $20.61 | $20.61 | $81.88 | 983 |
2016-12-19 | $20.73 | $20.83 | $20.60 | $20.69 | $82.19 | 1,871 |
2016-12-16 | $20.41 | $20.66 | $20.41 | $20.65 | $82.03 | 1,907 |
2016-12-15 | $20.75 | $20.90 | $20.29 | $20.37 | $80.92 | 1,838 |
2016-12-14 | $20.20 | $20.65 | $20.20 | $20.65 | $82.03 | 2,823 |
2016-12-13 | $19.95 | $20.35 | $19.95 | $20.21 | $80.29 | 809 |
2016-12-12 | $19.83 | $20.07 | $19.73 | $20.07 | $79.74 | 1,201 |
2016-12-09 | $19.85 | $20.00 | $19.85 | $19.93 | $79.17 | 1,174 |
2016-12-08 | $20.08 | $20.08 | $19.80 | $19.84 | $78.82 | 1,072 |
2016-12-07 | $20.79 | $20.79 | $20.15 | $20.18 | $80.17 | 11,245 |
2016-12-06 | $20.80 | $21.10 | $20.78 | $20.88 | $82.95 | 1,702 |
2016-12-05 | $21.03 | $21.03 | $20.76 | $20.85 | $82.83 | 1,118 |
2016-12-02 | $21.19 | $21.40 | $21.11 | $21.28 | $84.54 | 803 |
2016-12-01 | $20.98 | $21.27 | $20.93 | $21.23 | $84.34 | 1,083 |
2016-11-30 | $21.33 | $21.66 | $21.14 | $21.19 | $84.17 | 2,956 |
2016-11-29 | $22.23 | $22.40 | $21.85 | $21.88 | $86.90 | 8,366 |
2016-11-28 | $21.66 | $21.97 | $21.66 | $21.83 | $86.70 | 1,074 |
2016-11-25 | $21.75 | $21.75 | $21.62 | $21.72 | $86.28 | 2,212 |
2016-11-23 | $22.06 | $22.07 | $21.76 | $21.78 | $86.52 | 724 |
2016-11-22 | $22.06 | $22.21 | $21.89 | $21.89 | $86.96 | 1,310 |
2016-11-21 | $22.75 | $22.75 | $22.32 | $22.33 | $88.71 | 1,187 |
2016-11-18 | $22.98 | $23.04 | $22.92 | $22.96 | $91.21 | 734 |
2016-11-17 | $22.97 | $22.98 | $22.90 | $22.90 | $90.97 | 822 |
2016-11-16 | $22.95 | $23.12 | $22.92 | $22.92 | $91.06 | 2,324 |
2016-11-15 | $23.20 | $23.46 | $22.94 | $22.94 | $91.13 | 2,230 |
2016-11-14 | $23.18 | $23.45 | $23.08 | $23.17 | $92.06 | 1,857 |
2016-11-11 | $22.84 | $23.62 | $22.82 | $23.32 | $92.64 | 3,242 |
2016-11-10 | $23.02 | $23.02 | $22.63 | $22.82 | $90.66 | 4,427 |
2016-11-09 | $24.66 | $24.98 | $23.23 | $23.28 | $92.48 | 4,140 |
2016-11-08 | $24.72 | $24.72 | $24.24 | $24.41 | $96.97 | 1,281 |
2016-11-07 | $24.63 | $24.64 | $24.57 | $24.62 | $97.81 | 377 |
2016-11-04 | $25.51 | $25.51 | $25.08 | $25.30 | $100.51 | 925 |
2016-11-03 | $25.56 | $25.56 | $25.28 | $25.54 | $101.46 | 982 |
2016-11-02 | $25.37 | $25.54 | $25.17 | $25.54 | $101.46 | 1,955 |
2016-11-01 | $24.98 | $25.26 | $24.76 | $25.26 | $100.35 | 2,267 |
2016-10-31 | $24.63 | $25.07 | $24.63 | $24.96 | $99.16 | 427 |
2016-10-28 | $25.09 | $25.18 | $24.63 | $25.00 | $99.31 | 1,971 |
2016-10-27 | $24.85 | $25.28 | $24.85 | $25.15 | $99.89 | 1,253 |
2016-10-26 | $25.18 | $25.19 | $25.11 | $25.16 | $99.95 | 1,249 |
2016-10-25 | $24.70 | $25.02 | $24.70 | $25.02 | $99.39 | 1,190 |
2016-10-24 | $24.62 | $24.90 | $24.53 | $24.77 | $98.40 | 2,730 |
2016-10-21 | $25.14 | $25.28 | $24.89 | $24.89 | $98.88 | 2,137 |
2016-10-20 | $25.14 | $25.25 | $24.72 | $24.74 | $98.28 | 1,929 |
2016-10-19 | $25.00 | $25.28 | $24.80 | $24.86 | $98.76 | 1,328 |
2016-10-18 | $25.51 | $25.54 | $25.18 | $25.18 | $100.03 | 426 |
2016-10-17 | $25.78 | $26.00 | $25.75 | $25.93 | $103.01 | 880 |
2016-10-14 | $25.77 | $25.89 | $25.47 | $25.76 | $102.33 | 1,707 |
2016-10-13 | $26.12 | $26.56 | $25.84 | $25.91 | $102.93 | 3,588 |
2016-10-12 | $25.39 | $25.76 | $25.39 | $25.55 | $101.50 | 2,536 |
2016-10-11 | $24.97 | $25.75 | $24.96 | $25.41 | $100.94 | 3,027 |
2016-10-10 | $24.69 | $24.69 | $24.35 | $24.69 | $98.08 | 1,174 |
2016-10-07 | $24.11 | $25.20 | $24.11 | $24.97 | $99.20 | 3,726 |
2016-10-06 | $24.68 | $24.68 | $24.18 | $24.20 | $96.14 | 384 |
2016-10-05 | $24.68 | $24.68 | $24.39 | $24.49 | $97.29 | 669 |
2016-10-04 | $24.25 | $25.00 | $24.22 | $25.00 | $99.31 | 1,500 |
2016-10-03 | $24.36 | $24.37 | $24.11 | $24.22 | $96.22 | 2,969 |
2016-09-30 | $24.28 | $24.45 | $24.01 | $24.16 | $95.98 | 2,381 |
2016-09-29 | $24.07 | $24.67 | $24.04 | $24.54 | $97.49 | 1,165 |
2016-09-28 | $24.76 | $25.03 | $24.26 | $24.26 | $96.38 | 1,659 |
2016-09-27 | $25.24 | $25.24 | $24.94 | $24.94 | $99.08 | 978 |
2016-09-26 | $25.07 | $25.17 | $24.92 | $25.17 | $99.99 | 1,867 |
2016-09-23 | $24.69 | $24.96 | $24.60 | $24.96 | $99.16 | 1,101 |
2016-09-22 | $24.31 | $24.73 | $24.20 | $24.63 | $97.84 | 16,986 |
2016-09-21 | $25.56 | $25.56 | $24.76 | $24.77 | $98.41 | 19,786 |
2016-09-20 | $25.41 | $25.64 | $25.41 | $25.63 | $101.82 | 528 |
2016-09-19 | $25.32 | $25.64 | $25.26 | $25.49 | $101.26 | 716 |
2016-09-16 | $25.81 | $25.90 | $25.71 | $25.77 | $102.37 | 825 |
2016-09-15 | $25.99 | $26.01 | $25.48 | $25.58 | $101.62 | 5,013 |
2016-09-14 | $25.74 | $26.00 | $25.66 | $25.91 | $102.93 | 1,810 |
2016-09-13 | $25.10 | $26.05 | $25.10 | $25.77 | $102.37 | 15,388 |
2016-09-12 | $25.57 | $25.57 | $24.64 | $24.67 | $98.00 | 4,925 |
2016-09-09 | $24.00 | $25.08 | $24.00 | $25.07 | $99.59 | 10,673 |
2016-09-08 | $23.45 | $23.66 | $23.45 | $23.61 | $93.79 | 438 |
2016-09-07 | $23.44 | $23.62 | $23.44 | $23.44 | $93.12 | 225 |
2016-09-06 | $23.26 | $23.44 | $23.26 | $23.35 | $92.75 | 1,106 |
2016-09-02 | $23.37 | $23.47 | $23.30 | $23.37 | $92.84 | 804 |
2016-09-01 | $23.87 | $24.10 | $23.79 | $23.79 | $94.51 | 874 |
2016-08-31 | $23.70 | $24.10 | $23.70 | $23.90 | $94.94 | 2,339 |
2016-08-30 | $23.44 | $23.63 | $23.17 | $23.54 | $93.53 | 2,152 |
2016-08-29 | $24.00 | $24.00 | $23.28 | $23.37 | $92.84 | 1,111 |
2016-08-26 | $23.42 | $23.96 | $23.37 | $23.93 | $95.06 | 1,833 |
2016-08-25 | $23.71 | $23.71 | $23.67 | $23.67 | $94.03 | 330 |
2016-08-24 | $23.64 | $23.91 | $23.55 | $23.88 | $94.87 | 1,833 |
2016-08-23 | $23.23 | $23.33 | $23.02 | $23.26 | $92.40 | 714 |
2016-08-22 | $23.82 | $23.82 | $23.65 | $23.68 | $94.07 | 501 |
2016-08-19 | $23.88 | $23.88 | $23.77 | $23.77 | $94.41 | 80 |
2016-08-18 | $23.94 | $23.94 | $23.70 | $23.70 | $94.15 | 171 |
2016-08-17 | $23.90 | $24.44 | $23.88 | $24.09 | $95.68 | 1,693 |
2016-08-16 | $23.50 | $24.04 | $23.50 | $24.04 | $95.50 | 1,327 |
2016-08-15 | $24.26 | $24.26 | $23.71 | $23.81 | $94.59 | 731 |
2016-08-12 | $23.83 | $24.48 | $23.83 | $24.42 | $97.01 | 1,392 |
2016-08-11 | $23.86 | $24.12 | $23.81 | $23.81 | $94.59 | 499 |
2016-08-10 | $23.84 | $24.06 | $23.83 | $24.05 | $95.54 | 945 |
2016-08-09 | $23.70 | $23.96 | $23.65 | $23.96 | $95.18 | 941 |
2016-08-08 | $23.85 | $23.85 | $23.74 | $23.80 | $94.55 | 1,157 |
2016-08-05 | $23.90 | $24.04 | $23.85 | $23.95 | $95.14 | 1,174 |
2016-08-04 | $24.10 | $24.32 | $23.99 | $24.10 | $95.74 | 1,749 |
2016-08-03 | $24.32 | $24.45 | $24.01 | $24.07 | $95.62 | 1,942 |
2016-08-02 | $24.18 | $24.65 | $24.02 | $24.37 | $96.81 | 1,861 |
2016-08-01 | $23.98 | $24.31 | $23.90 | $24.17 | $96.01 | 3,080 |
2016-07-29 | $23.92 | $24.28 | $23.92 | $23.96 | $95.16 | 1,719 |
2016-07-28 | $23.74 | $24.05 | $23.68 | $23.69 | $94.11 | 308 |
2016-07-27 | $23.51 | $24.08 | $23.50 | $23.71 | $94.19 | 829 |
2016-07-26 | $24.11 | $24.25 | $23.80 | $23.80 | $94.55 | 1,354 |
2016-07-25 | $24.25 | $24.37 | $24.16 | $24.16 | $95.98 | 584 |
2016-07-22 | $24.35 | $24.35 | $23.99 | $24.05 | $95.54 | 1,532 |
2016-07-21 | $23.80 | $24.27 | $23.80 | $24.19 | $96.10 | 1,712 |
2016-07-20 | $24.15 | $24.21 | $23.78 | $23.87 | $94.83 | 1,347 |
2016-07-19 | $23.87 | $23.97 | $23.69 | $23.94 | $95.10 | 3,636 |
2016-07-18 | $23.86 | $23.98 | $23.51 | $23.53 | $93.48 | 936 |
2016-07-15 | $23.81 | $23.92 | $23.76 | $23.82 | $94.63 | 1,431 |
2016-07-14 | $24.15 | $24.19 | $23.84 | $23.95 | $95.14 | 5,556 |
2016-07-13 | $24.58 | $24.66 | $24.41 | $24.43 | $97.07 | 2,904 |
2016-07-12 | $25.19 | $25.19 | $24.35 | $24.59 | $97.67 | 2,974 |
2016-07-11 | $25.78 | $25.78 | $25.54 | $25.54 | $101.46 | 658 |
2016-07-08 | $27.07 | $27.07 | $25.89 | $25.99 | $103.25 | 5,855 |
2016-07-07 | $27.62 | $27.70 | $27.28 | $27.46 | $109.09 | 1,466 |
2016-07-06 | $28.42 | $28.50 | $27.53 | $27.73 | $110.16 | 16,979 |
2016-07-05 | $26.99 | $27.95 | $26.99 | $27.78 | $110.36 | 2,834 |
2016-07-01 | $26.97 | $26.97 | $26.39 | $26.72 | $106.15 | 3,181 |
2016-06-30 | $27.66 | $27.93 | $26.93 | $26.93 | $106.98 | 2,408 |
2016-06-29 | $28.30 | $28.30 | $27.77 | $27.82 | $110.52 | 3,598 |
2016-06-28 | $28.59 | $29.50 | $28.45 | $28.91 | $114.85 | 7,181 |
2016-06-27 | $27.79 | $29.56 | $27.79 | $29.35 | $116.60 | 42,128 |
2016-06-24 | $26.58 | $27.53 | $26.30 | $27.40 | $108.83 | 6,855 |
2016-06-23 | $25.49 | $25.49 | $25.05 | $25.05 | $99.51 | 876 |
2016-06-22 | $25.81 | $25.89 | $25.71 | $25.89 | $102.85 | 320 |
2016-06-21 | $25.89 | $26.09 | $25.74 | $25.85 | $102.69 | 1,329 |
2016-06-20 | $25.21 | $25.65 | $25.12 | $25.65 | $101.90 | 2,515 |
2016-06-17 | $26.14 | $26.38 | $25.76 | $25.94 | $103.05 | 975 |
2016-06-16 | $26.65 | $27.10 | $26.25 | $26.26 | $104.32 | 3,136 |
2016-06-15 | $26.63 | $26.63 | $26.16 | $26.47 | $105.15 | 1,156 |
2016-06-14 | $26.50 | $26.94 | $26.24 | $26.85 | $106.66 | 1,687 |
2016-06-13 | $25.81 | $26.30 | $25.81 | $26.29 | $104.44 | 1,244 |
2016-06-10 | $25.85 | $25.88 | $25.56 | $25.69 | $102.06 | 1,749 |
2016-06-09 | $25.58 | $25.62 | $25.38 | $25.43 | $101.02 | 1,403 |
2016-06-08 | $25.21 | $25.22 | $24.85 | $24.98 | $99.24 | 2,889 |
2016-06-07 | $25.52 | $25.52 | $25.24 | $25.39 | $100.88 | 1,803 |
2016-06-06 | $25.92 | $25.92 | $25.40 | $25.44 | $101.06 | 2,437 |
2016-06-03 | $26.42 | $26.57 | $26.00 | $26.00 | $103.29 | 1,569 |
2016-06-02 | $27.04 | $27.09 | $26.57 | $26.57 | $105.55 | 4,024 |
2016-06-01 | $27.17 | $27.58 | $26.79 | $26.79 | $106.43 | 6,375 |
2016-05-31 | $26.55 | $27.04 | $26.51 | $26.97 | $107.14 | 1,084 |
2016-05-27 | $26.71 | $26.83 | $26.61 | $26.72 | $106.15 | 1,356 |
2016-05-26 | $26.02 | $26.73 | $25.97 | $26.73 | $106.19 | 4,302 |
2016-05-25 | $26.65 | $26.65 | $26.09 | $26.21 | $104.11 | 3,198 |
2016-05-24 | $27.05 | $27.27 | $26.85 | $26.98 | $107.18 | 3,425 |
2016-05-23 | $27.78 | $27.78 | $27.08 | $27.32 | $108.53 | 3,056 |
2016-05-20 | $27.82 | $28.12 | $27.82 | $28.01 | $111.27 | 1,856 |
2016-05-19 | $28.82 | $28.99 | $28.30 | $28.30 | $112.42 | 4,468 |
2016-05-18 | $27.71 | $28.79 | $27.66 | $28.77 | $114.29 | 2,577 |
2016-05-17 | $27.43 | $27.64 | $27.00 | $27.64 | $109.80 | 558 |
2016-05-16 | $28.36 | $28.36 | $27.44 | $27.48 | $109.17 | 2,258 |
2016-05-13 | $28.00 | $28.57 | $27.93 | $28.45 | $113.02 | 3,068 |
2016-05-12 | $27.22 | $27.94 | $26.93 | $27.91 | $110.88 | 4,678 |
2016-05-11 | $27.89 | $28.03 | $27.58 | $28.01 | $111.27 | 4,256 |
2016-05-10 | $28.80 | $28.80 | $27.94 | $27.96 | $111.07 | 4,629 |
2016-05-09 | $28.56 | $29.06 | $28.56 | $29.06 | $115.44 | 3,332 |
2016-05-06 | $28.58 | $28.58 | $27.87 | $27.91 | $110.88 | 1,774 |
2016-05-05 | $27.66 | $28.49 | $27.58 | $28.43 | $112.94 | 2,933 |
2016-05-04 | $28.01 | $28.29 | $27.56 | $28.03 | $111.35 | 5,781 |
2016-05-03 | $26.97 | $27.67 | $26.97 | $27.58 | $109.56 | 4,588 |
2016-05-02 | $26.91 | $26.91 | $26.41 | $26.43 | $105.00 | 1,250 |
2016-04-29 | $26.31 | $26.90 | $26.16 | $26.59 | $105.64 | 6,660 |
2016-04-28 | $26.29 | $26.43 | $25.76 | $26.41 | $104.92 | 2,503 |
2016-04-27 | $26.10 | $26.55 | $25.99 | $26.01 | $103.33 | 1,792 |
2016-04-26 | $26.96 | $26.96 | $26.32 | $26.42 | $104.96 | 2,754 |
2016-04-25 | $26.86 | $27.37 | $26.86 | $27.15 | $107.86 | 3,271 |
2016-04-22 | $26.65 | $26.94 | $26.49 | $26.75 | $106.27 | 1,399 |
2016-04-21 | $26.66 | $27.05 | $26.52 | $27.05 | $107.46 | 2,506 |
2016-04-20 | $26.64 | $27.03 | $26.64 | $26.84 | $106.62 | 1,922 |
2016-04-19 | $27.50 | $27.50 | $26.66 | $26.67 | $105.95 | 6,953 |
2016-04-18 | $28.38 | $28.57 | $27.95 | $27.96 | $111.07 | 2,714 |
2016-04-15 | $28.28 | $28.28 | $28.11 | $28.12 | $111.71 | 1,354 |
2016-04-14 | $28.25 | $28.51 | $28.25 | $28.37 | $112.70 | 1,544 |
2016-04-13 | $28.82 | $28.82 | $28.24 | $28.31 | $112.46 | 4,978 |
2016-04-12 | $29.51 | $29.76 | $29.05 | $29.15 | $115.78 | 4,634 |
2016-04-11 | $30.65 | $30.65 | $29.57 | $29.89 | $118.75 | 3,507 |
2016-04-08 | $30.24 | $30.50 | $29.85 | $30.42 | $120.85 | 3,098 |
2016-04-07 | $30.52 | $31.16 | $30.36 | $31.02 | $123.23 | 3,251 |
2016-04-06 | $30.73 | $31.31 | $30.15 | $30.15 | $119.77 | 7,403 |
2016-04-05 | $30.65 | $30.66 | $30.29 | $30.63 | $121.68 | 17,951 |
2016-04-04 | $29.74 | $30.28 | $29.74 | $30.26 | $120.21 | 3,358 |
2016-04-01 | $30.62 | $30.89 | $29.62 | $29.66 | $117.83 | 2,316 |
2016-03-31 | $29.54 | $30.20 | $29.40 | $30.02 | $119.26 | 741 |
2016-03-30 | $29.72 | $29.72 | $29.16 | $29.45 | $116.99 | 5,026 |
2016-03-29 | $30.84 | $30.94 | $29.90 | $29.97 | $119.06 | 4,993 |
2016-03-28 | $30.54 | $30.75 | $30.26 | $30.35 | $120.55 | 1,946 |
2016-03-24 | $31.18 | $31.52 | $30.62 | $30.64 | $121.72 | 9,452 |
2016-03-23 | $30.27 | $30.79 | $30.27 | $30.77 | $122.23 | 2,024 |
2016-03-22 | $30.02 | $30.31 | $29.72 | $29.80 | $118.37 | 1,197 |
2016-03-21 | $29.83 | $30.16 | $29.75 | $29.76 | $118.22 | 4,425 |
2016-03-18 | $29.16 | $29.70 | $28.95 | $29.57 | $117.47 | 5,495 |
2016-03-17 | $30.81 | $30.88 | $29.60 | $29.66 | $117.83 | 3,205 |
2016-03-16 | $32.62 | $32.62 | $31.08 | $31.12 | $123.63 | 1,576 |
2016-03-15 | $32.41 | $32.83 | $32.41 | $32.43 | $128.83 | 3,835 |
2016-03-14 | $31.57 | $32.05 | $31.57 | $31.83 | $126.45 | 10,625 |
2016-03-11 | $31.93 | $31.93 | $31.10 | $31.30 | $124.34 | 8,300 |
2016-03-10 | $32.80 | $33.20 | $32.21 | $32.87 | $130.58 | 3,432 |
2016-03-09 | $32.87 | $33.38 | $32.55 | $32.96 | $130.94 | 2,751 |
2016-03-08 | $32.40 | $33.68 | $32.40 | $33.44 | $132.84 | 8,074 |
2016-03-07 | $33.05 | $33.05 | $31.94 | $31.94 | $126.88 | 14,594 |
2016-03-04 | $34.00 | $34.00 | $32.43 | $32.96 | $130.94 | 7,739 |
2016-03-03 | $34.21 | $34.24 | $33.83 | $33.83 | $134.38 | 1,163 |
2016-03-02 | $34.92 | $35.16 | $34.25 | $34.25 | $136.06 | 1,637 |
2016-03-01 | $35.03 | $35.60 | $34.13 | $34.21 | $135.90 | 2,878 |
2016-02-29 | $35.34 | $35.90 | $34.83 | $35.89 | $142.59 | 2,681 |
2016-02-26 | $36.06 | $36.06 | $35.29 | $35.62 | $141.50 | 11,016 |
2016-02-25 | $37.58 | $38.19 | $36.68 | $36.71 | $145.83 | 9,029 |
2016-02-24 | $39.14 | $39.66 | $37.64 | $37.73 | $149.89 | 13,375 |
2016-02-23 | $36.95 | $38.49 | $36.95 | $38.36 | $152.39 | 9,370 |
2016-02-22 | $36.79 | $36.80 | $36.11 | $36.38 | $144.52 | 6,268 |
2016-02-19 | $37.51 | $38.07 | $37.50 | $37.90 | $150.56 | 2,867 |
2016-02-18 | $36.85 | $37.57 | $36.77 | $37.11 | $147.42 | 9,358 |
2016-02-17 | $37.83 | $37.83 | $36.61 | $36.90 | $146.59 | 6,722 |
2016-02-16 | $38.82 | $39.91 | $38.56 | $38.59 | $153.30 | 5,421 |
2016-02-12 | $41.60 | $41.83 | $39.83 | $39.87 | $158.39 | 16,272 |
2016-02-11 | $42.21 | $43.11 | $41.65 | $42.31 | $168.08 | 8,499 |
2016-02-10 | $39.72 | $40.92 | $39.02 | $40.87 | $162.36 | 4,313 |
2016-02-09 | $40.95 | $41.12 | $39.42 | $39.95 | $158.71 | 4,017 |
2016-02-08 | $39.22 | $41.32 | $38.97 | $40.41 | $160.53 | 20,200 |
2016-02-05 | $38.02 | $38.68 | $37.65 | $38.41 | $152.59 | 14,413 |
2016-02-04 | $39.50 | $39.50 | $36.95 | $37.66 | $149.61 | 16,073 |
2016-02-03 | $41.53 | $42.63 | $39.60 | $39.68 | $157.63 | 6,571 |
2016-02-02 | $42.35 | $43.40 | $42.22 | $42.54 | $168.99 | 9,352 |
2016-02-01 | $42.67 | $43.51 | $41.70 | $41.89 | $166.41 | 9,197 |
2016-01-29 | $44.32 | $44.42 | $42.08 | $42.14 | $167.41 | 4,804 |
2016-01-28 | $44.61 | $45.34 | $44.04 | $44.78 | $177.89 | 5,473 |
2016-01-27 | $44.56 | $45.27 | $43.20 | $45.19 | $179.52 | 4,290 |
2016-01-26 | $45.20 | $46.17 | $44.15 | $44.33 | $176.10 | 2,700 |
2016-01-25 | $44.38 | $46.17 | $44.30 | $46.11 | $183.18 | 5,738 |
2016-01-22 | $43.59 | $44.54 | $42.48 | $43.80 | $174.00 | 7,000 |
2016-01-21 | $46.07 | $46.72 | $44.61 | $45.10 | $179.16 | 5,319 |
2016-01-20 | $46.96 | $49.00 | $45.60 | $46.13 | $183.26 | 15,298 |
2016-01-19 | $43.57 | $46.58 | $43.51 | $45.43 | $180.47 | 11,700 |
2016-01-15 | $44.41 | $45.50 | $43.84 | $44.39 | $176.34 | 34,126 |
2016-01-14 | $43.48 | $44.46 | $41.86 | $42.43 | $168.56 | 14,297 |
2016-01-13 | $41.26 | $43.78 | $40.88 | $43.70 | $173.60 | 8,785 |
2016-01-12 | $40.84 | $42.90 | $40.80 | $41.76 | $165.90 | 8,313 |
2016-01-11 | $40.09 | $42.36 | $40.01 | $41.86 | $166.29 | 20,766 |
2016-01-08 | $38.97 | $40.45 | $38.96 | $40.45 | $160.67 | 5,878 |
2016-01-07 | $38.89 | $40.02 | $38.27 | $39.64 | $157.47 | 11,379 |
2016-01-06 | $36.48 | $37.80 | $36.48 | $37.49 | $148.95 | 7,607 |
2016-01-05 | $35.54 | $36.00 | $35.54 | $35.56 | $141.25 | 6,681 |
2016-01-04 | $35.36 | $36.13 | $35.35 | $35.48 | $140.95 | 3,964 |
2015-12-31 | $34.05 | $34.34 | $33.75 | $34.32 | $136.34 | 3,938 |
2015-12-30 | $33.24 | $33.88 | $33.24 | $33.84 | $134.43 | 11,835 |
2015-12-29 | $33.39 | $33.56 | $33.04 | $33.14 | $131.65 | 3,052 |
2015-12-28 | $33.83 | $34.32 | $33.83 | $33.88 | $134.59 | 1,313 |
2015-12-24 | $33.26 | $33.34 | $33.17 | $33.34 | $132.45 | 596 |
2015-12-23 | $34.24 | $34.28 | $33.12 | $33.20 | $131.89 | 2,848 |
2015-12-22 | $35.95 | $35.95 | $34.64 | $34.87 | $138.52 | 7,155 |
2015-12-21 | $36.46 | $36.67 | $35.97 | $36.14 | $143.57 | 9,676 |
2015-12-18 | $35.90 | $36.60 | $35.45 | $36.60 | $145.40 | 19,939 |
2015-12-17 | $34.41 | $35.79 | $34.41 | $35.72 | $141.90 | 32,592 |
2015-12-16 | $34.83 | $35.61 | $34.43 | $34.48 | $136.97 | 7,434 |
2015-12-15 | $34.69 | $35.28 | $34.42 | $35.18 | $139.76 | 8,678 |
2015-12-14 | $34.66 | $36.14 | $34.66 | $35.65 | $141.62 | 8,074 |
2015-12-11 | $34.05 | $34.59 | $33.83 | $34.49 | $137.01 | 14,667 |
2015-12-10 | $32.45 | $33.14 | $32.24 | $32.70 | $129.90 | 9,287 |
2015-12-09 | $33.20 | $33.20 | $31.42 | $32.27 | $128.20 | 10,624 |
2015-12-08 | $33.84 | $34.48 | $33.33 | $34.44 | $136.82 | 15,015 |
2015-12-07 | $32.09 | $33.45 | $32.09 | $33.11 | $131.53 | 5,748 |
2015-12-04 | $32.94 | $32.94 | $31.74 | $31.88 | $126.65 | 8,267 |
2015-12-03 | $32.27 | $33.12 | $32.10 | $32.90 | $130.70 | 12,932 |
2015-12-02 | $31.69 | $32.70 | $31.69 | $32.50 | $129.11 | 4,357 |
2015-12-01 | $31.97 | $32.02 | $31.61 | $31.61 | $125.57 | 1,216 |
2015-11-30 | $31.82 | $32.00 | $31.82 | $32.00 | $127.13 | 363 |
2015-11-27 | $32.21 | $32.37 | $32.18 | $32.22 | $128.00 | 1,439 |
2015-11-25 | $31.88 | $32.13 | $31.74 | $32.12 | $127.60 | 1,116 |
2015-11-24 | $33.09 | $33.09 | $31.66 | $31.83 | $126.45 | 4,113 |
2015-11-23 | $31.95 | $32.48 | $31.95 | $32.44 | $128.87 | 18,699 |
2015-11-20 | $31.80 | $32.57 | $31.78 | $32.47 | $128.99 | 728 |
2015-11-19 | $32.09 | $32.26 | $31.80 | $32.22 | $128.00 | 1,665 |
2015-11-18 | $32.83 | $32.85 | $32.05 | $32.05 | $127.32 | 3,724 |
2015-11-17 | $32.77 | $33.39 | $32.73 | $33.25 | $132.09 | 18,304 |
2015-11-16 | $34.02 | $34.02 | $33.14 | $33.14 | $131.67 | 2,526 |
2015-11-13 | $35.01 | $35.10 | $33.71 | $34.05 | $135.25 | 4,961 |
2015-11-12 | $34.40 | $35.00 | $34.35 | $34.96 | $138.88 | 18,784 |
2015-11-11 | $33.46 | $33.99 | $33.46 | $33.65 | $133.68 | 3,500 |
2015-11-10 | $33.38 | $33.93 | $33.27 | $33.62 | $133.56 | 1,993 |
2015-11-09 | $32.88 | $33.28 | $32.85 | $33.17 | $131.77 | 1,586 |
2015-11-06 | $33.81 | $33.81 | $32.70 | $32.76 | $130.14 | 4,404 |
2015-11-05 | $32.32 | $33.17 | $32.32 | $32.89 | $130.66 | 12,336 |
2015-11-04 | $31.69 | $32.29 | $31.60 | $32.29 | $128.27 | 1,565 |
2015-11-03 | $32.37 | $32.37 | $31.36 | $31.81 | $126.37 | 2,993 |
2015-11-02 | $32.94 | $32.98 | $32.14 | $32.37 | $128.59 | 2,032 |
2015-10-30 | $32.86 | $33.04 | $32.55 | $32.78 | $130.22 | 13,377 |
2015-10-29 | $33.03 | $33.04 | $32.70 | $32.96 | $130.94 | 1,214 |
2015-10-28 | $34.49 | $34.49 | $32.80 | $32.93 | $130.82 | 3,180 |
2015-10-27 | $34.00 | $34.27 | $33.63 | $34.00 | $135.07 | 2,296 |
2015-10-26 | $32.89 | $33.64 | $32.89 | $33.61 | $133.52 | 4,430 |
2015-10-23 | $32.62 | $33.43 | $32.62 | $33.14 | $131.65 | 36,136 |
2015-10-22 | $34.35 | $34.45 | $33.63 | $33.65 | $133.68 | 4,529 |
2015-10-21 | $34.82 | $35.63 | $34.82 | $35.55 | $141.23 | 1,642 |
2015-10-20 | $34.81 | $34.89 | $34.23 | $34.89 | $138.60 | 1,217 |
2015-10-19 | $34.85 | $35.27 | $34.82 | $35.04 | $139.20 | 7,497 |
2015-10-16 | $34.15 | $34.75 | $33.77 | $34.45 | $136.84 | 2,205 |
2015-10-15 | $34.63 | $35.34 | $34.29 | $34.33 | $136.36 | 2,640 |
2015-10-14 | $35.13 | $35.16 | $34.40 | $34.66 | $137.69 | 10,740 |
2015-10-13 | $35.56 | $36.02 | $34.89 | $35.39 | $140.59 | 9,305 |
2015-10-12 | $34.89 | $35.47 | $34.84 | $35.20 | $139.84 | 13,122 |
2015-10-09 | $34.20 | $34.67 | $33.95 | $34.57 | $137.33 | 1,983 |
2015-10-08 | $35.73 | $35.73 | $34.25 | $34.42 | $136.74 | 9,870 |
2015-10-07 | $36.18 | $36.62 | $35.35 | $35.55 | $141.23 | 7,058 |
2015-10-06 | $37.29 | $37.36 | $35.95 | $36.59 | $145.36 | 22,624 |
2015-10-05 | $39.62 | $39.64 | $37.77 | $37.77 | $150.04 | 27,566 |
2015-10-02 | $43.52 | $43.52 | $40.24 | $40.24 | $159.86 | 10,456 |
2015-10-01 | $42.68 | $43.10 | $42.15 | $42.25 | $167.84 | 5,666 |
2015-09-30 | $44.00 | $44.00 | $42.75 | $42.96 | $170.66 | 10,278 |
2015-09-29 | $45.62 | $45.62 | $44.18 | $44.81 | $178.01 | 8,778 |
2015-09-28 | $43.00 | $45.33 | $42.85 | $45.29 | $179.92 | 13,395 |
2015-09-25 | $41.87 | $42.78 | $41.37 | $42.29 | $167.98 | 5,021 |
2015-09-24 | $43.00 | $43.85 | $41.82 | $42.08 | $167.17 | 17,182 |
2015-09-23 | $40.67 | $42.21 | $40.32 | $42.12 | $167.33 | 4,449 |
2015-09-22 | $40.11 | $41.17 | $40.11 | $40.49 | $160.85 | 23,176 |
2015-09-21 | $39.07 | $39.27 | $38.52 | $39.19 | $155.69 | 4,986 |
2015-09-18 | $39.38 | $39.64 | $38.80 | $39.38 | $156.44 | 7,532 |
2015-09-17 | $37.64 | $38.02 | $36.78 | $38.00 | $150.96 | 3,047 |
2015-09-16 | $38.51 | $38.54 | $37.51 | $37.52 | $149.05 | 7,022 |
2015-09-15 | $39.68 | $39.68 | $38.77 | $38.91 | $154.57 | 1,868 |
2015-09-14 | $38.40 | $39.75 | $38.40 | $39.64 | $157.47 | 19,481 |
2015-09-11 | $38.71 | $39.04 | $38.55 | $38.55 | $153.14 | 732 |
2015-09-10 | $38.74 | $38.75 | $37.81 | $38.32 | $152.23 | 3,774 |
2015-09-09 | $36.99 | $38.45 | $36.70 | $38.45 | $152.73 | 9,338 |
2015-09-08 | $38.57 | $38.57 | $37.45 | $37.77 | $150.04 | 8,903 |
2015-09-04 | $38.90 | $39.73 | $38.90 | $39.66 | $157.55 | 8,584 |
2015-09-03 | $38.02 | $38.33 | $37.29 | $38.14 | $151.51 | 13,166 |
ProShares UltraShort Basic Materials (SMN) News Headlines
Recent ProShares UltraShort Basic Materials (SMN) News
Similar Companies to ProShares UltraShort Basic Materials (SMN) 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 | -- | -- | -- |