Direxion Daily S&P 500 Bear 1X Shares (SPDN) Exchange: NYSE ARCA
Data as of May 2, 2025
$11.61 ($-0.09) -0.77%
Direxion Daily S&P 500 Bear 1X Shares - Daily Information
Click for more stock information on Direxion Daily S&P 500 Bear 1X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $11.70 |
Previous Close | $11.61 |
High | $11.76 |
Low | $11.60 |
Adjusted Open | $11.70 |
Previous Adjusted Close | $11.61 |
Adjusted High | $11.76 |
Adjusted Low | $11.60 |
About Direxion Daily S&P 500 Bear 1X Shares (SPDN)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. Standard & Poor’s® selects the stocks comprising the Index on the basis of market capitalization, financial viability of the company and the public float, liquidity and price of a company’s shares outstanding. The Index is a float-adjusted, market capitalization-weighted index. As of December 31, 2019, the Index consisted of 505 constituents, which had a median total market capitalization of $23.6 billion, total market capitalizations ranging from $2.9 billion to $1.3 trillion and were concentrated in the information technology sector. The Index is rebalanced quarterly. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -100% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily S&P 500 Bear 1X Shares (SPDN)
Historical Stock Data for Direxion Daily S&P 500 Bear 1X Shares (SPDN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $11.70 | $11.76 | $11.60 | $11.61 | $11.61 | 9,201,521 |
2025-04-24 | $11.90 | $11.93 | $11.67 | $11.70 | $11.70 | 7,641,675 |
2025-04-23 | $11.83 | $11.97 | $11.71 | $11.93 | $11.93 | 15,418,297 |
2025-04-22 | $12.29 | $12.31 | $12.07 | $12.13 | $12.13 | 11,614,143 |
2025-04-21 | $12.27 | $12.57 | $12.27 | $12.43 | $12.43 | 10,680,355 |
2025-04-17 | $12.13 | $12.21 | $12.04 | $12.16 | $12.16 | 17,394,693 |
2025-04-16 | $12.03 | $12.28 | $11.95 | $12.15 | $12.15 | 14,817,890 |
2025-04-15 | $11.84 | $11.91 | $11.76 | $11.88 | $11.88 | 10,199,702 |
2025-04-14 | $11.75 | $11.97 | $11.74 | $11.86 | $11.86 | 13,852,476 |
2025-04-11 | $12.21 | $12.28 | $11.91 | $11.97 | $11.97 | 12,608,184 |
2025-04-10 | $12.01 | $12.50 | $11.98 | $12.18 | $12.18 | 24,721,637 |
2025-04-09 | $13.07 | $13.08 | $11.70 | $11.75 | $11.75 | 28,622,281 |
2025-04-08 | $12.34 | $13.17 | $12.27 | $12.99 | $12.99 | 18,147,888 |
2025-04-07 | $13.17 | $13.36 | $12.32 | $12.79 | $12.79 | 16,501,338 |
2025-04-04 | $12.35 | $12.76 | $12.31 | $12.75 | $12.75 | 17,217,180 |
2025-04-03 | $11.88 | $12.04 | $11.81 | $12.04 | $12.04 | 19,466,170 |
2025-04-02 | $11.68 | $11.68 | $11.42 | $11.47 | $11.47 | 11,600,214 |
2025-04-01 | $11.63 | $11.70 | $11.51 | $11.55 | $11.55 | 13,349,830 |
2025-03-31 | $11.78 | $11.84 | $11.56 | $11.59 | $11.59 | 13,685,448 |
2025-03-28 | $11.46 | $11.67 | $11.45 | $11.65 | $11.65 | 9,604,051 |
2025-03-27 | $11.42 | $11.46 | $11.34 | $11.42 | $11.42 | 11,964,585 |
2025-03-26 | $11.25 | $11.41 | $11.23 | $11.37 | $11.37 | 9,250,894 |
2025-03-25 | $11.25 | $11.28 | $11.23 | $11.25 | $11.25 | 5,075,368 |
2025-03-24 | $11.41 | $11.43 | $11.33 | $11.36 | $11.28 | 7,053,982 |
2025-03-21 | $11.65 | $11.67 | $11.54 | $11.55 | $11.55 | 10,525,058 |
2025-03-20 | $11.59 | $11.61 | $11.45 | $11.55 | $11.55 | 12,028,045 |
2025-03-19 | $11.60 | $11.63 | $11.44 | $11.52 | $11.52 | 10,528,970 |
2025-03-18 | $11.57 | $11.68 | $11.56 | $11.64 | $11.64 | 14,433,960 |
2025-03-17 | $11.61 | $11.61 | $11.46 | $11.51 | $11.51 | 11,079,049 |
2025-03-14 | $11.75 | $11.76 | $11.58 | $11.60 | $11.60 | 12,733,384 |
2025-03-13 | $11.69 | $11.87 | $11.68 | $11.83 | $11.83 | 17,732,354 |
2025-03-12 | $11.60 | $11.79 | $11.59 | $11.68 | $11.68 | 22,207,961 |
2025-03-11 | $11.67 | $11.82 | $11.59 | $11.73 | $11.73 | 19,832,555 |
2025-03-10 | $11.50 | $11.74 | $11.47 | $11.64 | $11.64 | 14,928,449 |
2025-03-07 | $11.43 | $11.54 | $11.31 | $11.34 | $11.34 | 15,039,170 |
2025-03-06 | $11.34 | $11.44 | $11.24 | $11.38 | $11.38 | 12,346,852 |
2025-03-05 | $11.31 | $11.38 | $11.15 | $11.18 | $11.18 | 15,227,511 |
2025-03-04 | $11.25 | $11.39 | $11.14 | $11.31 | $11.31 | 16,067,499 |
2025-03-03 | $10.95 | $11.24 | $10.92 | $11.17 | $11.17 | 17,673,580 |
2025-02-28 | $11.14 | $11.20 | $10.97 | $10.98 | $10.98 | 11,668,518 |
2025-02-27 | $10.92 | $11.15 | $10.90 | $11.15 | $11.15 | 24,690,452 |
2025-02-26 | $10.94 | $11.01 | $10.87 | $10.97 | $10.97 | 15,899,735 |
2025-02-25 | $10.91 | $11.05 | $10.90 | $10.96 | $10.96 | 17,193,699 |
2025-02-24 | $10.81 | $10.92 | $10.81 | $10.90 | $10.90 | 11,550,891 |
2025-02-21 | $10.68 | $10.87 | $10.67 | $10.86 | $10.86 | 13,385,515 |
2025-02-20 | $10.64 | $10.73 | $10.64 | $10.67 | $10.67 | 7,124,995 |
2025-02-19 | $10.67 | $10.68 | $10.61 | $10.61 | $10.61 | 4,372,272 |
2025-02-18 | $10.66 | $10.70 | $10.65 | $10.65 | $10.65 | 10,041,451 |
2025-02-14 | $10.67 | $10.68 | $10.65 | $10.67 | $10.67 | 3,581,579 |
2025-02-13 | $10.76 | $10.77 | $10.65 | $10.65 | $10.65 | 3,842,995 |
2025-02-12 | $10.84 | $10.86 | $10.75 | $10.77 | $10.77 | 4,230,261 |
2025-02-11 | $10.78 | $10.78 | $10.72 | $10.74 | $10.74 | 3,287,498 |
2025-02-10 | $10.76 | $10.78 | $10.73 | $10.74 | $10.74 | 3,825,377 |
2025-02-07 | $10.70 | $10.83 | $10.68 | $10.81 | $10.81 | 5,098,671 |
2025-02-06 | $10.71 | $10.77 | $10.70 | $10.70 | $10.70 | 5,920,852 |
2025-02-05 | $10.80 | $10.84 | $10.73 | $10.73 | $10.73 | 4,333,136 |
2025-02-04 | $10.85 | $10.86 | $10.77 | $10.78 | $10.78 | 6,015,520 |
2025-02-03 | $10.95 | $10.98 | $10.80 | $10.85 | $10.85 | 9,913,834 |
2025-01-31 | $10.67 | $10.79 | $10.63 | $10.77 | $10.77 | 7,948,271 |
2025-01-30 | $10.73 | $10.79 | $10.68 | $10.72 | $10.72 | 6,661,799 |
2025-01-29 | $10.74 | $10.82 | $10.73 | $10.76 | $10.76 | 5,615,181 |
2025-01-28 | $10.79 | $10.84 | $10.70 | $10.72 | $10.72 | 4,840,438 |
2025-01-27 | $10.89 | $10.89 | $10.80 | $10.80 | $10.80 | 9,751,202 |
2025-01-24 | $10.63 | $10.68 | $10.60 | $10.66 | $10.66 | 3,840,093 |
2025-01-23 | $10.69 | $10.69 | $10.62 | $10.63 | $10.63 | 2,253,663 |
2025-01-22 | $10.69 | $10.69 | $10.65 | $10.68 | $10.68 | 5,507,750 |
2025-01-21 | $10.78 | $10.81 | $10.73 | $10.73 | $10.73 | 9,130,247 |
2025-01-17 | $10.84 | $10.87 | $10.79 | $10.82 | $10.82 | 6,178,630 |
2025-01-16 | $10.88 | $10.94 | $10.88 | $10.92 | $10.92 | 9,479,881 |
2025-01-15 | $10.96 | $10.97 | $10.88 | $10.91 | $10.91 | 6,270,782 |
2025-01-14 | $11.07 | $11.18 | $11.06 | $11.10 | $11.10 | 10,338,997 |
2025-01-13 | $11.23 | $11.23 | $11.11 | $11.11 | $11.11 | 12,003,140 |
2025-01-10 | $11.03 | $11.17 | $11.03 | $11.13 | $11.13 | 15,554,385 |
2025-01-08 | $10.98 | $11.04 | $10.94 | $10.95 | $10.95 | 13,125,794 |
2025-01-07 | $10.80 | $11.00 | $10.80 | $10.96 | $10.96 | 11,091,501 |
2025-01-06 | $10.82 | $10.87 | $10.76 | $10.85 | $10.85 | 9,462,761 |
2025-01-03 | $10.99 | $11.01 | $10.89 | $10.91 | $10.91 | 10,210,888 |
2025-01-02 | $10.94 | $11.11 | $10.91 | $11.04 | $11.04 | 19,008,513 |
2024-12-31 | $10.93 | $11.03 | $10.91 | $11.01 | $11.01 | 13,087,790 |
2024-12-30 | $10.97 | $11.03 | $10.89 | $10.95 | $10.95 | 9,189,990 |
2024-12-27 | $10.78 | $10.91 | $10.78 | $10.83 | $10.83 | 8,422,849 |
2024-12-26 | $10.74 | $10.77 | $10.69 | $10.71 | $10.71 | 4,798,006 |
2024-12-24 | $10.80 | $10.81 | $10.71 | $10.71 | $10.71 | 3,627,886 |
2024-12-23 | $10.89 | $10.96 | $10.81 | $10.83 | $10.83 | 12,839,630 |
2024-12-20 | $11.21 | $11.22 | $10.94 | $11.02 | $11.02 | 14,525,360 |
2024-12-19 | $11.04 | $11.15 | $11.02 | $11.14 | $11.14 | 15,277,810 |
2024-12-18 | $10.82 | $11.15 | $10.78 | $11.14 | $11.14 | 10,271,298 |
2024-12-17 | $10.82 | $10.84 | $10.80 | $10.81 | $10.81 | 7,052,903 |
2024-12-16 | $10.78 | $10.80 | $10.75 | $10.76 | $10.76 | 6,602,113 |
2024-12-13 | $10.78 | $10.84 | $10.76 | $10.81 | $10.81 | 5,137,020 |
2024-12-12 | $10.77 | $10.80 | $10.75 | $10.80 | $10.80 | 8,122,464 |
2024-12-11 | $10.78 | $10.78 | $10.72 | $10.75 | $10.75 | 2,712,826 |
2024-12-10 | $10.78 | $10.84 | $10.77 | $10.83 | $10.83 | 4,691,213 |
2024-12-09 | $10.74 | $10.80 | $10.74 | $10.78 | $10.78 | 4,816,374 |
2024-12-06 | $10.73 | $10.75 | $10.71 | $10.72 | $10.72 | 2,899,405 |
2024-12-05 | $10.72 | $10.75 | $10.71 | $10.74 | $10.74 | 2,770,331 |
2024-12-04 | $10.76 | $10.77 | $10.72 | $10.72 | $10.72 | 4,379,983 |
2024-12-03 | $10.80 | $10.82 | $10.78 | $10.78 | $10.78 | 4,550,787 |
2024-12-02 | $10.81 | $10.81 | $10.78 | $10.78 | $10.78 | 4,602,328 |
2024-11-29 | $10.86 | $10.86 | $10.79 | $10.80 | $10.80 | 1,756,357 |
2024-11-27 | $10.83 | $10.90 | $10.83 | $10.86 | $10.86 | 5,453,357 |
2024-11-26 | $10.86 | $10.88 | $10.81 | $10.83 | $10.83 | 11,732,531 |
2024-11-25 | $10.85 | $10.93 | $10.82 | $10.89 | $10.89 | 10,042,560 |
2024-11-22 | $10.95 | $10.96 | $10.90 | $10.91 | $10.91 | 10,524,168 |
2024-11-21 | $10.95 | $11.06 | $10.91 | $10.95 | $10.95 | 16,908,752 |
2024-11-20 | $11.00 | $11.11 | $11.00 | $11.01 | $11.01 | 11,718,317 |
2024-11-19 | $11.11 | $11.12 | $10.98 | $11.01 | $11.01 | 7,908,133 |
2024-11-18 | $11.07 | $11.09 | $11.01 | $11.04 | $11.04 | 5,148,981 |
2024-11-15 | $11.01 | $11.12 | $11.00 | $11.08 | $11.08 | 7,707,482 |
2024-11-14 | $10.85 | $10.94 | $10.85 | $10.94 | $10.94 | 7,493,420 |
2024-11-13 | $10.85 | $10.90 | $10.82 | $10.86 | $10.86 | 4,922,692 |
2024-11-12 | $10.83 | $10.91 | $10.82 | $10.86 | $10.86 | 6,532,018 |
2024-11-11 | $10.80 | $10.86 | $10.80 | $10.83 | $10.83 | 4,469,242 |
2024-11-08 | $10.87 | $10.87 | $10.81 | $10.83 | $10.83 | 5,723,492 |
2024-11-07 | $10.91 | $10.92 | $10.85 | $10.88 | $10.88 | 7,884,957 |
2024-11-06 | $10.99 | $11.07 | $10.94 | $10.96 | $10.96 | 7,489,180 |
2024-11-05 | $11.34 | $11.35 | $11.23 | $11.24 | $11.24 | 5,825,105 |
2024-11-04 | $11.34 | $11.41 | $11.32 | $11.36 | $11.36 | 5,821,698 |
2024-11-01 | $11.33 | $11.35 | $11.26 | $11.33 | $11.33 | 5,565,888 |
2024-10-31 | $11.25 | $11.38 | $11.25 | $11.38 | $11.38 | 5,737,098 |
2024-10-30 | $11.13 | $11.17 | $11.09 | $11.16 | $11.16 | 2,397,052 |
2024-10-29 | $11.16 | $11.19 | $11.09 | $11.13 | $11.13 | 2,496,165 |
2024-10-28 | $11.11 | $11.14 | $11.10 | $11.13 | $11.13 | 3,871,198 |
2024-10-25 | $11.12 | $11.19 | $11.06 | $11.17 | $11.17 | 5,446,786 |
2024-10-24 | $11.15 | $11.21 | $11.14 | $11.16 | $11.16 | 4,045,217 |
2024-10-23 | $11.12 | $11.25 | $11.11 | $11.18 | $11.18 | 4,615,572 |
2024-10-22 | $11.11 | $11.13 | $11.05 | $11.07 | $11.07 | 2,647,313 |
2024-10-21 | $11.06 | $11.12 | $11.04 | $11.06 | $11.06 | 3,614,251 |
2024-10-18 | $11.05 | $11.08 | $11.02 | $11.05 | $11.05 | 7,471,448 |
2024-10-17 | $11.01 | $11.08 | $11.01 | $11.07 | $11.07 | 6,631,004 |
2024-10-16 | $11.12 | $11.14 | $11.06 | $11.08 | $11.08 | 4,592,724 |
2024-10-15 | $11.02 | $11.14 | $11.02 | $11.12 | $11.12 | 7,952,691 |
2024-10-14 | $11.10 | $11.10 | $11.02 | $11.03 | $11.03 | 3,992,494 |
2024-10-11 | $11.19 | $11.19 | $11.10 | $11.12 | $11.12 | 4,142,780 |
2024-10-10 | $11.18 | $11.21 | $11.15 | $11.18 | $11.18 | 7,132,760 |
2024-10-09 | $11.24 | $11.25 | $11.14 | $11.16 | $11.16 | 4,988,825 |
2024-10-08 | $11.28 | $11.31 | $11.22 | $11.24 | $11.24 | 4,711,329 |
2024-10-07 | $11.26 | $11.36 | $11.25 | $11.34 | $11.34 | 8,654,404 |
2024-10-04 | $11.25 | $11.33 | $11.22 | $11.23 | $11.23 | 11,363,098 |
2024-10-03 | $11.34 | $11.37 | $11.29 | $11.33 | $11.33 | 16,845,362 |
2024-10-02 | $11.32 | $11.38 | $11.28 | $11.30 | $11.30 | 7,328,968 |
2024-10-01 | $11.20 | $11.36 | $11.20 | $11.31 | $11.31 | 12,738,921 |
2024-09-30 | $11.26 | $11.31 | $11.19 | $11.20 | $11.20 | 9,525,691 |
2024-09-27 | $11.21 | $11.26 | $11.19 | $11.24 | $11.24 | 6,572,878 |
2024-09-26 | $11.18 | $11.27 | $11.18 | $11.21 | $11.21 | 7,052,381 |
2024-09-25 | $11.23 | $11.28 | $11.23 | $11.26 | $11.26 | 4,681,247 |
2024-09-24 | $11.25 | $11.31 | $11.23 | $11.23 | $11.23 | 4,275,021 |
2024-09-23 | $11.41 | $11.44 | $11.40 | $11.41 | $11.26 | 8,663,225 |
2024-09-20 | $11.44 | $11.50 | $11.41 | $11.43 | $11.28 | 6,272,947 |
2024-09-19 | $11.41 | $11.47 | $11.36 | $11.41 | $11.26 | 11,888,088 |
2024-09-18 | $11.55 | $11.61 | $11.45 | $11.61 | $11.46 | 8,381,016 |
2024-09-17 | $11.52 | $11.61 | $11.49 | $11.56 | $11.41 | 13,537,979 |
2024-09-16 | $11.58 | $11.62 | $11.56 | $11.57 | $11.42 | 4,616,960 |
2024-09-13 | $11.62 | $11.62 | $11.55 | $11.57 | $11.42 | 11,299,710 |
2024-09-12 | $11.71 | $11.76 | $11.62 | $11.63 | $11.48 | 7,639,196 |
2024-09-11 | $11.85 | $12.04 | $11.70 | $11.72 | $11.57 | 19,294,572 |
2024-09-10 | $11.85 | $11.96 | $11.83 | $11.84 | $11.69 | 9,248,563 |
2024-09-09 | $11.92 | $11.98 | $11.86 | $11.88 | $11.73 | 8,052,082 |
2024-09-06 | $11.81 | $12.04 | $11.79 | $12.02 | $12.02 | 14,545,623 |
2024-09-05 | $11.78 | $11.87 | $11.72 | $11.81 | $11.81 | 9,756,410 |
2024-09-04 | $11.80 | $11.81 | $11.70 | $11.78 | $11.78 | 9,612,942 |
2024-09-03 | $11.59 | $11.81 | $11.58 | $11.75 | $11.75 | 7,166,086 |
2024-08-30 | $11.57 | $11.65 | $11.50 | $11.52 | $11.52 | 4,261,424 |
2024-08-29 | $11.57 | $11.64 | $11.50 | $11.60 | $11.60 | 7,185,540 |
2024-08-28 | $11.54 | $11.68 | $11.54 | $11.61 | $11.61 | 4,871,055 |
2024-08-27 | $11.59 | $11.61 | $11.52 | $11.53 | $11.53 | 3,423,252 |
2024-08-26 | $11.51 | $11.59 | $11.49 | $11.56 | $11.56 | 4,954,397 |
2024-08-23 | $11.58 | $11.62 | $11.50 | $11.52 | $11.52 | 7,923,419 |
2024-08-22 | $11.50 | $11.66 | $11.49 | $11.64 | $11.64 | 12,183,217 |
2024-08-21 | $11.56 | $11.60 | $11.51 | $11.53 | $11.53 | 6,425,317 |
2024-08-20 | $11.57 | $11.61 | $11.54 | $11.58 | $11.58 | 6,072,134 |
2024-08-19 | $11.66 | $11.68 | $11.56 | $11.56 | $11.56 | 2,061,779 |
2024-08-16 | $11.72 | $11.73 | $11.65 | $11.67 | $11.67 | 2,740,693 |
2024-08-15 | $11.75 | $11.77 | $11.67 | $11.68 | $11.68 | 2,525,696 |
2024-08-14 | $11.90 | $11.95 | $11.85 | $11.87 | $11.87 | 6,305,733 |
2024-08-13 | $12.04 | $12.04 | $11.91 | $11.92 | $11.92 | 4,875,884 |
2024-08-12 | $12.08 | $12.16 | $12.06 | $12.12 | $12.12 | 3,567,007 |
2024-08-09 | $12.18 | $12.22 | $12.08 | $12.11 | $12.11 | 5,898,692 |
2024-08-08 | $12.31 | $12.37 | $12.14 | $12.16 | $12.16 | 7,736,018 |
2024-08-07 | $12.21 | $12.46 | $12.13 | $12.43 | $12.43 | 7,674,386 |
2024-08-06 | $12.42 | $12.45 | $12.17 | $12.36 | $12.36 | 9,045,393 |
2024-08-05 | $12.60 | $12.62 | $12.33 | $12.46 | $12.46 | 14,919,800 |
2024-08-02 | $12.05 | $12.21 | $12.02 | $12.10 | $12.10 | 6,438,462 |
2024-08-01 | $11.67 | $11.96 | $11.63 | $11.88 | $11.88 | 10,363,694 |
2024-07-31 | $11.75 | $11.77 | $11.65 | $11.71 | $11.71 | 8,036,464 |
2024-07-30 | $11.80 | $11.98 | $11.78 | $11.91 | $11.91 | 4,695,362 |
2024-07-29 | $11.80 | $11.88 | $11.79 | $11.84 | $11.84 | 3,985,047 |
2024-07-26 | $11.89 | $11.90 | $11.78 | $11.85 | $11.85 | 3,769,120 |
2024-07-25 | $11.89 | $11.99 | $11.77 | $11.97 | $11.97 | 4,494,885 |
2024-07-24 | $11.74 | $11.92 | $11.74 | $11.89 | $11.89 | 3,810,811 |
2024-07-23 | $11.61 | $11.64 | $11.57 | $11.64 | $11.64 | 1,665,070 |
2024-07-22 | $11.65 | $11.69 | $11.59 | $11.61 | $11.61 | 4,227,688 |
2024-07-19 | $11.65 | $11.75 | $11.63 | $11.73 | $11.73 | 2,672,476 |
2024-07-18 | $11.53 | $11.69 | $11.50 | $11.65 | $11.65 | 3,110,348 |
2024-07-17 | $11.52 | $11.56 | $11.48 | $11.54 | $11.54 | 3,302,943 |
2024-07-16 | $11.42 | $11.44 | $11.38 | $11.38 | $11.38 | 2,024,307 |
2024-07-15 | $11.43 | $11.49 | $11.38 | $11.46 | $11.46 | 980,140 |
2024-07-12 | $11.53 | $11.53 | $11.41 | $11.49 | $11.49 | 3,967,078 |
2024-07-11 | $11.45 | $11.56 | $11.42 | $11.54 | $11.54 | 3,537,896 |
2024-07-10 | $11.53 | $11.53 | $11.43 | $11.43 | $11.43 | 2,194,727 |
2024-07-09 | $11.54 | $11.56 | $11.52 | $11.54 | $11.54 | 3,029,937 |
2024-07-08 | $11.56 | $11.58 | $11.54 | $11.55 | $11.55 | 1,419,547 |
2024-07-05 | $11.62 | $11.64 | $11.56 | $11.56 | $11.56 | 1,323,549 |
2024-07-03 | $11.69 | $11.69 | $11.62 | $11.63 | $11.63 | 2,386,026 |
2024-07-02 | $11.79 | $11.79 | $11.67 | $11.68 | $11.68 | 1,289,500 |
2024-07-01 | $11.75 | $11.81 | $11.74 | $11.74 | $11.74 | 1,758,638 |
2024-06-28 | $11.70 | $11.79 | $11.64 | $11.77 | $11.77 | 1,726,990 |
2024-06-27 | $11.74 | $11.75 | $11.70 | $11.71 | $11.71 | 1,323,232 |
2024-06-26 | $11.76 | $11.77 | $11.71 | $11.73 | $11.73 | 1,685,340 |
2024-06-25 | $11.75 | $11.79 | $11.73 | $11.73 | $11.73 | 1,293,821 |
2024-06-24 | $11.91 | $11.95 | $11.85 | $11.94 | $11.78 | 1,350,123 |
2024-06-21 | $11.91 | $11.93 | $11.88 | $11.90 | $11.74 | 1,591,983 |
2024-06-20 | $11.83 | $11.92 | $11.81 | $11.88 | $11.72 | 912,704 |
2024-06-18 | $11.86 | $11.88 | $11.84 | $11.84 | $11.68 | 793,222 |
2024-06-17 | $11.98 | $11.99 | $11.83 | $11.87 | $11.71 | 917,466 |
2024-06-14 | $11.99 | $12.02 | $11.96 | $11.96 | $11.80 | 906,537 |
2024-06-13 | $11.93 | $12.01 | $11.93 | $11.96 | $11.80 | 1,044,446 |
2024-06-12 | $11.97 | $12.00 | $11.91 | $11.97 | $11.81 | 2,495,167 |
2024-06-11 | $12.14 | $12.18 | $12.07 | $12.08 | $11.91 | 2,973,532 |
2024-06-10 | $12.15 | $12.17 | $12.09 | $12.09 | $11.92 | 574,701 |
2024-06-07 | $12.13 | $12.17 | $12.07 | $12.12 | $12.12 | 1,787,145 |
2024-06-06 | $12.09 | $12.15 | $12.09 | $12.11 | $12.11 | 1,686,283 |
2024-06-05 | $12.20 | $12.24 | $12.10 | $12.10 | $12.10 | 1,050,177 |
2024-06-04 | $12.28 | $12.33 | $12.23 | $12.25 | $12.25 | 2,602,005 |
2024-06-03 | $12.23 | $12.38 | $12.22 | $12.26 | $12.26 | 4,431,985 |
2024-05-31 | $12.35 | $12.47 | $12.26 | $12.26 | $12.26 | 4,836,479 |
2024-05-30 | $12.31 | $12.39 | $12.30 | $12.37 | $12.37 | 1,986,708 |
2024-05-29 | $12.29 | $12.30 | $12.25 | $12.27 | $12.27 | 2,287,905 |
2024-05-28 | $12.17 | $12.25 | $12.17 | $12.19 | $12.19 | 1,700,605 |
2024-05-24 | $12.24 | $12.26 | $12.18 | $12.20 | $12.20 | 3,979,478 |
2024-05-23 | $12.10 | $12.30 | $12.10 | $12.26 | $12.26 | 4,143,786 |
2024-05-22 | $12.16 | $12.22 | $12.13 | $12.17 | $12.17 | 1,346,715 |
2024-05-21 | $12.17 | $12.18 | $12.13 | $12.14 | $12.14 | 1,419,185 |
2024-05-20 | $12.17 | $12.18 | $12.12 | $12.16 | $12.16 | 4,558,766 |
2024-05-17 | $12.18 | $12.21 | $12.16 | $12.16 | $12.16 | 1,147,499 |
2024-05-16 | $12.15 | $12.19 | $12.11 | $12.19 | $12.19 | 2,234,413 |
2024-05-15 | $12.24 | $12.26 | $12.14 | $12.14 | $12.14 | 4,487,422 |
2024-05-14 | $12.35 | $12.36 | $12.28 | $12.29 | $12.29 | 2,128,344 |
2024-05-13 | $12.31 | $12.37 | $12.31 | $12.35 | $12.35 | 1,700,858 |
2024-05-10 | $12.32 | $12.38 | $12.31 | $12.34 | $12.34 | 2,851,393 |
2024-05-09 | $12.43 | $12.44 | $12.36 | $12.36 | $12.36 | 1,566,156 |
2024-05-08 | $12.46 | $12.47 | $12.41 | $12.42 | $12.42 | 5,411,900 |
2024-05-07 | $12.40 | $12.44 | $12.39 | $12.41 | $12.41 | 4,412,990 |
2024-05-06 | $12.49 | $12.51 | $12.42 | $12.42 | $12.42 | 1,447,315 |
2024-05-03 | $12.56 | $12.62 | $12.52 | $12.56 | $12.56 | 3,289,798 |
2024-05-02 | $12.73 | $12.85 | $12.69 | $12.70 | $12.70 | 4,577,529 |
2024-05-01 | $12.79 | $12.83 | $12.62 | $12.83 | $12.83 | 8,580,890 |
2024-04-30 | $12.62 | $12.78 | $12.59 | $12.78 | $12.78 | 3,392,141 |
2024-04-29 | $12.57 | $12.64 | $12.56 | $12.57 | $12.57 | 3,735,009 |
2024-04-26 | $12.65 | $12.67 | $12.57 | $12.61 | $12.61 | 4,669,740 |
2024-04-25 | $12.84 | $12.88 | $12.71 | $12.73 | $12.73 | 6,016,668 |
2024-04-24 | $12.64 | $12.73 | $12.63 | $12.67 | $12.67 | 6,449,250 |
2024-04-23 | $12.75 | $12.77 | $12.65 | $12.67 | $12.67 | 5,574,624 |
2024-04-22 | $12.86 | $12.92 | $12.74 | $12.82 | $12.82 | 4,331,659 |
2024-04-19 | $12.82 | $12.96 | $12.79 | $12.92 | $12.92 | 6,983,853 |
2024-04-18 | $12.75 | $12.83 | $12.69 | $12.81 | $12.81 | 6,197,580 |
2024-04-17 | $12.63 | $12.81 | $12.63 | $12.78 | $12.78 | 9,543,224 |
2024-04-16 | $12.65 | $12.73 | $12.62 | $12.69 | $12.69 | 9,178,456 |
2024-04-15 | $12.41 | $12.69 | $12.40 | $12.66 | $12.66 | 6,833,638 |
2024-04-12 | $12.43 | $12.55 | $12.39 | $12.51 | $12.51 | 10,200,254 |
2024-04-11 | $12.38 | $12.48 | $12.29 | $12.32 | $12.32 | 2,969,716 |
2024-04-10 | $12.44 | $12.47 | $12.38 | $12.41 | $12.41 | 6,869,209 |
2024-04-09 | $12.27 | $12.41 | $12.26 | $12.29 | $12.29 | 3,536,902 |
2024-04-08 | $12.29 | $12.32 | $12.27 | $12.31 | $12.31 | 2,252,062 |
2024-04-05 | $12.41 | $12.41 | $12.26 | $12.30 | $12.30 | 4,551,627 |
2024-04-04 | $12.18 | $12.44 | $12.17 | $12.44 | $12.44 | 4,692,861 |
2024-04-03 | $12.31 | $12.31 | $12.23 | $12.28 | $12.28 | 2,036,051 |
2024-04-02 | $12.30 | $12.34 | $12.27 | $12.27 | $12.27 | 2,267,947 |
2024-04-01 | $12.16 | $12.23 | $12.15 | $12.20 | $12.20 | 4,341,593 |
2024-03-28 | $12.18 | $12.18 | $12.14 | $12.17 | $12.17 | 4,271,447 |
2024-03-27 | $12.21 | $12.26 | $12.17 | $12.17 | $12.17 | 3,448,269 |
2024-03-26 | $12.20 | $12.27 | $12.20 | $12.27 | $12.27 | 784,415 |
2024-03-25 | $12.23 | $12.24 | $12.21 | $12.23 | $12.23 | 2,928,305 |
2024-03-22 | $12.17 | $12.20 | $12.16 | $12.19 | $12.19 | 750,623 |
2024-03-21 | $12.13 | $12.18 | $12.12 | $12.17 | $12.17 | 2,471,920 |
2024-03-20 | $12.31 | $12.33 | $12.20 | $12.21 | $12.21 | 2,901,708 |
2024-03-19 | $12.40 | $12.42 | $12.30 | $12.30 | $12.30 | 2,792,409 |
2024-03-18 | $12.48 | $12.53 | $12.46 | $12.52 | $12.38 | 4,327,164 |
2024-03-15 | $12.58 | $12.63 | $12.55 | $12.59 | $12.45 | 3,695,641 |
2024-03-14 | $12.45 | $12.58 | $12.45 | $12.50 | $12.36 | 3,768,571 |
2024-03-13 | $12.44 | $12.50 | $12.43 | $12.46 | $12.32 | 3,225,567 |
2024-03-12 | $12.53 | $12.59 | $12.43 | $12.43 | $12.29 | 2,064,250 |
2024-03-11 | $12.59 | $12.64 | $12.56 | $12.57 | $12.57 | 1,275,575 |
2024-03-08 | $12.46 | $12.57 | $12.40 | $12.55 | $12.55 | 2,753,256 |
2024-03-07 | $12.52 | $12.54 | $12.45 | $12.47 | $12.47 | 2,148,927 |
2024-03-06 | $12.57 | $12.63 | $12.54 | $12.60 | $12.60 | 3,052,254 |
2024-03-05 | $12.58 | $12.71 | $12.58 | $12.65 | $12.65 | 4,416,246 |
2024-03-04 | $12.53 | $12.54 | $12.48 | $12.53 | $12.53 | 1,240,530 |
2024-03-01 | $12.61 | $12.62 | $12.50 | $12.50 | $12.50 | 2,383,773 |
2024-02-29 | $12.63 | $12.68 | $12.59 | $12.62 | $12.62 | 2,007,821 |
2024-02-28 | $12.69 | $12.69 | $12.64 | $12.66 | $12.66 | 1,283,358 |
2024-02-27 | $12.64 | $12.70 | $12.63 | $12.65 | $12.65 | 2,892,420 |
2024-02-26 | $12.61 | $12.66 | $12.59 | $12.65 | $12.65 | 1,334,024 |
2024-02-23 | $12.57 | $12.63 | $12.55 | $12.61 | $12.61 | 1,805,468 |
2024-02-22 | $12.70 | $12.73 | $12.59 | $12.61 | $12.61 | 3,267,357 |
2024-02-21 | $12.91 | $12.97 | $12.86 | $12.88 | $12.88 | 5,996,878 |
2024-02-20 | $12.85 | $12.94 | $12.83 | $12.88 | $12.88 | 2,851,612 |
2024-02-16 | $12.74 | $12.83 | $12.72 | $12.80 | $12.80 | 3,921,649 |
2024-02-15 | $12.80 | $12.82 | $12.73 | $12.74 | $12.74 | 4,434,366 |
2024-02-14 | $12.85 | $12.92 | $12.80 | $12.81 | $12.81 | 2,891,677 |
2024-02-13 | $12.92 | $13.01 | $12.89 | $12.92 | $12.92 | 2,173,929 |
2024-02-12 | $12.74 | $12.77 | $12.68 | $12.75 | $12.75 | 1,278,619 |
2024-02-09 | $12.79 | $12.80 | $12.73 | $12.73 | $12.73 | 2,049,979 |
2024-02-08 | $12.81 | $12.84 | $12.80 | $12.80 | $12.80 | 3,387,521 |
2024-02-07 | $12.85 | $12.87 | $12.80 | $12.81 | $12.81 | 2,037,044 |
2024-02-06 | $12.91 | $12.96 | $12.90 | $12.90 | $12.90 | 2,557,618 |
2024-02-05 | $12.91 | $13.00 | $12.90 | $12.94 | $12.94 | 2,451,667 |
2024-02-02 | $13.01 | $13.02 | $12.85 | $12.89 | $12.89 | 7,771,754 |
2024-02-01 | $13.14 | $13.17 | $13.02 | $13.02 | $13.02 | 6,146,075 |
2024-01-31 | $13.03 | $13.19 | $13.02 | $13.19 | $13.19 | 2,843,843 |
2024-01-30 | $12.97 | $12.99 | $12.95 | $12.97 | $12.97 | 3,017,200 |
2024-01-29 | $13.05 | $13.07 | $12.95 | $12.96 | $12.96 | 2,505,399 |
2024-01-26 | $13.05 | $13.08 | $13.02 | $13.05 | $13.05 | 1,761,537 |
2024-01-25 | $13.04 | $13.11 | $13.03 | $13.03 | $13.03 | 2,770,063 |
2024-01-24 | $13.04 | $13.11 | $13.00 | $13.10 | $13.10 | 3,195,904 |
2024-01-23 | $13.12 | $13.16 | $13.10 | $13.10 | $13.10 | 2,175,553 |
2024-01-22 | $13.13 | $13.16 | $13.10 | $13.14 | $13.14 | 3,254,335 |
2024-01-19 | $13.29 | $13.32 | $13.16 | $13.17 | $13.17 | 3,418,271 |
2024-01-18 | $13.39 | $13.45 | $13.32 | $13.33 | $13.33 | 4,879,934 |
2024-01-17 | $13.45 | $13.51 | $13.42 | $13.43 | $13.43 | 4,934,834 |
2024-01-16 | $13.36 | $13.41 | $13.31 | $13.36 | $13.36 | 3,893,837 |
2024-01-12 | $13.27 | $13.34 | $13.25 | $13.30 | $13.30 | 4,100,038 |
2024-01-11 | $13.28 | $13.43 | $13.26 | $13.31 | $13.31 | 6,311,194 |
2024-01-10 | $13.36 | $13.37 | $13.27 | $13.29 | $13.29 | 5,306,297 |
2024-01-09 | $13.41 | $13.43 | $13.33 | $13.37 | $13.37 | 1,629,247 |
2024-01-08 | $13.51 | $13.52 | $13.33 | $13.35 | $13.35 | 1,659,314 |
2024-01-05 | $13.54 | $13.57 | $13.46 | $13.52 | $13.52 | 3,612,794 |
2024-01-04 | $13.51 | $13.55 | $13.44 | $13.55 | $13.55 | 4,942,236 |
2024-01-03 | $13.44 | $13.50 | $13.42 | $13.49 | $13.49 | 7,259,740 |
2024-01-02 | $13.39 | $13.44 | $13.35 | $13.38 | $13.38 | 1,948,968 |
2023-12-29 | $13.27 | $13.35 | $13.25 | $13.29 | $13.29 | 6,410,215 |
2023-12-28 | $13.25 | $13.27 | $13.23 | $13.26 | $13.26 | 5,865,448 |
2023-12-27 | $13.27 | $13.29 | $13.24 | $13.24 | $13.24 | 4,710,391 |
2023-12-26 | $13.30 | $13.31 | $13.24 | $13.27 | $13.27 | 1,805,951 |
2023-12-22 | $13.31 | $13.38 | $13.27 | $13.32 | $13.32 | 10,809,772 |
2023-12-21 | $13.38 | $13.46 | $13.34 | $13.34 | $13.34 | 12,047,008 |
2023-12-20 | $13.51 | $13.68 | $13.45 | $13.68 | $13.47 | 8,111,815 |
2023-12-19 | $13.55 | $13.55 | $13.47 | $13.47 | $13.26 | 3,977,183 |
2023-12-18 | $13.58 | $13.60 | $13.53 | $13.56 | $13.35 | 1,835,072 |
2023-12-15 | $13.65 | $13.66 | $13.60 | $13.63 | $13.42 | 3,347,956 |
2023-12-14 | $13.58 | $13.68 | $13.55 | $13.61 | $13.40 | 6,056,946 |
2023-12-13 | $13.82 | $13.83 | $13.63 | $13.65 | $13.44 | 7,751,762 |
2023-12-12 | $13.90 | $13.93 | $13.82 | $13.82 | $13.60 | 4,012,009 |
2023-12-11 | $13.95 | $13.96 | $13.88 | $13.88 | $13.66 | 2,948,800 |
2023-12-08 | $14.02 | $14.03 | $13.92 | $13.94 | $13.72 | 10,326,791 |
2023-12-07 | $14.04 | $14.05 | $13.97 | $14.00 | $13.78 | 9,149,105 |
2023-12-06 | $13.98 | $14.11 | $13.97 | $14.10 | $13.88 | 2,891,115 |
2023-12-05 | $14.08 | $14.09 | $14.00 | $14.04 | $13.82 | 4,204,165 |
2023-12-04 | $14.06 | $14.10 | $14.02 | $14.02 | $13.80 | 4,758,619 |
2023-12-01 | $14.05 | $14.07 | $13.94 | $13.96 | $13.74 | 6,180,696 |
2023-11-30 | $14.05 | $14.12 | $14.02 | $14.03 | $14.03 | 11,719,999 |
2023-11-29 | $14.01 | $14.09 | $13.96 | $14.07 | $14.07 | 1,898,315 |
2023-11-28 | $14.09 | $14.11 | $14.02 | $14.06 | $14.06 | 8,015,544 |
2023-11-27 | $14.08 | $14.09 | $14.05 | $14.08 | $14.08 | 8,862,384 |
2023-11-24 | $14.05 | $14.07 | $14.04 | $14.04 | $14.04 | 3,164,109 |
2023-11-22 | $14.05 | $14.09 | $14.01 | $14.05 | $14.05 | 20,436,588 |
2023-11-21 | $14.10 | $14.14 | $14.09 | $14.09 | $14.09 | 4,926,687 |
2023-11-20 | $14.18 | $14.18 | $14.03 | $14.07 | $14.07 | 7,942,635 |
2023-11-17 | $14.17 | $14.22 | $14.15 | $14.17 | $14.17 | 7,882,007 |
2023-11-16 | $14.21 | $14.25 | $14.17 | $14.19 | $14.19 | 9,226,438 |
2023-11-15 | $14.18 | $14.22 | $14.14 | $14.20 | $14.20 | 5,860,966 |
2023-11-14 | $14.30 | $14.31 | $14.18 | $14.22 | $14.22 | 10,143,504 |
2023-11-13 | $14.53 | $14.56 | $14.47 | $14.49 | $14.49 | 3,046,771 |
2023-11-10 | $14.65 | $14.70 | $14.48 | $14.48 | $14.48 | 5,238,670 |
2023-11-09 | $14.56 | $14.73 | $14.55 | $14.71 | $14.71 | 29,609,066 |
2023-11-08 | $14.57 | $14.67 | $14.57 | $14.59 | $14.59 | 2,886,507 |
2023-11-07 | $14.65 | $14.68 | $14.58 | $14.60 | $14.60 | 7,827,495 |
2023-11-06 | $14.64 | $14.71 | $14.62 | $14.64 | $14.64 | 2,986,361 |
2023-11-03 | $14.73 | $14.73 | $14.62 | $14.67 | $14.67 | 8,365,093 |
2023-11-02 | $14.94 | $14.95 | $14.80 | $14.81 | $14.81 | 22,009,921 |
2023-11-01 | $15.21 | $15.23 | $15.05 | $15.08 | $15.08 | 7,542,164 |
2023-10-31 | $15.31 | $15.39 | $15.24 | $15.25 | $15.25 | 7,245,630 |
2023-10-30 | $15.41 | $15.46 | $15.30 | $15.34 | $15.34 | 5,209,751 |
2023-10-27 | $15.38 | $15.58 | $15.37 | $15.52 | $15.52 | 12,042,099 |
2023-10-26 | $15.30 | $15.48 | $15.27 | $15.44 | $15.44 | 20,838,825 |
2023-10-25 | $15.10 | $15.27 | $15.10 | $15.25 | $15.25 | 8,039,024 |
2023-10-24 | $15.06 | $15.14 | $14.99 | $15.03 | $15.03 | 4,926,194 |
2023-10-23 | $15.17 | $15.24 | $15.00 | $15.15 | $15.15 | 8,638,095 |
2023-10-20 | $14.94 | $15.12 | $14.93 | $15.11 | $15.11 | 8,405,865 |
2023-10-19 | $14.76 | $14.95 | $14.70 | $14.92 | $14.92 | 17,593,447 |
2023-10-18 | $14.66 | $14.82 | $14.62 | $14.78 | $14.78 | 5,803,469 |
2023-10-17 | $14.70 | $14.71 | $14.53 | $14.60 | $14.60 | 9,458,143 |
2023-10-16 | $14.67 | $14.67 | $14.55 | $14.58 | $14.58 | 3,358,368 |
2023-10-13 | $14.61 | $14.80 | $14.57 | $14.74 | $14.74 | 4,406,271 |
2023-10-12 | $14.54 | $14.74 | $14.54 | $14.66 | $14.66 | 15,177,820 |
2023-10-11 | $14.58 | $14.67 | $14.56 | $14.57 | $14.57 | 3,243,020 |
2023-10-10 | $14.67 | $14.69 | $14.53 | $14.63 | $14.63 | 5,349,003 |
2023-10-09 | $14.85 | $14.88 | $14.68 | $14.70 | $14.70 | 3,510,126 |
2023-10-06 | $15.05 | $15.10 | $14.73 | $14.79 | $14.79 | 12,071,426 |
2023-10-05 | $14.95 | $15.07 | $14.92 | $14.96 | $14.96 | 16,409,016 |
2023-10-04 | $15.04 | $15.09 | $14.92 | $14.94 | $14.94 | 5,868,094 |
2023-10-03 | $14.93 | $15.10 | $14.88 | $15.05 | $15.05 | 4,853,413 |
2023-10-02 | $14.86 | $14.95 | $14.80 | $14.85 | $14.85 | 6,077,692 |
2023-09-29 | $14.69 | $14.89 | $14.69 | $14.84 | $14.84 | 6,453,573 |
2023-09-28 | $14.90 | $14.92 | $14.73 | $14.80 | $14.80 | 8,872,825 |
2023-09-27 | $14.84 | $15.01 | $14.82 | $14.87 | $14.87 | 6,405,244 |
2023-09-26 | $14.76 | $14.91 | $14.75 | $14.88 | $14.88 | 3,674,211 |
2023-09-25 | $14.77 | $14.77 | $14.65 | $14.65 | $14.65 | 3,035,899 |
2023-09-22 | $14.65 | $14.73 | $14.59 | $14.72 | $14.72 | 3,567,002 |
2023-09-21 | $14.54 | $14.68 | $14.53 | $14.67 | $14.67 | 8,257,231 |
2023-09-20 | $14.26 | $14.44 | $14.24 | $14.43 | $14.43 | 5,366,072 |
2023-09-19 | $14.30 | $14.39 | $14.28 | $14.30 | $14.30 | 3,396,189 |
2023-09-18 | $14.49 | $14.50 | $14.42 | $14.47 | $14.27 | 2,541,844 |
2023-09-15 | $14.35 | $14.49 | $14.34 | $14.48 | $14.28 | 3,988,418 |
2023-09-14 | $14.33 | $14.38 | $14.27 | $14.29 | $14.09 | 4,047,235 |
2023-09-13 | $14.41 | $14.45 | $14.37 | $14.41 | $14.21 | 4,996,121 |
2023-09-12 | $14.39 | $14.44 | $14.34 | $14.43 | $14.23 | 2,641,763 |
2023-09-11 | $14.34 | $14.40 | $14.33 | $14.34 | $14.14 | 2,110,158 |
2023-09-08 | $14.44 | $14.47 | $14.38 | $14.43 | $14.23 | 5,211,765 |
2023-09-07 | $14.51 | $14.51 | $14.42 | $14.45 | $14.25 | 3,781,782 |
2023-09-06 | $14.32 | $14.47 | $14.32 | $14.39 | $14.19 | 5,740,887 |
2023-09-05 | $14.24 | $14.30 | $14.23 | $14.29 | $14.09 | 6,103,758 |
2023-09-01 | $14.16 | $14.28 | $14.15 | $14.22 | $14.02 | 4,453,606 |
2023-08-31 | $14.20 | $14.25 | $14.17 | $14.24 | $14.04 | 3,922,303 |
2023-08-30 | $14.26 | $14.29 | $14.20 | $14.22 | $14.02 | 5,276,535 |
2023-08-29 | $14.48 | $14.49 | $14.26 | $14.27 | $14.07 | 3,471,376 |
2023-08-28 | $14.50 | $14.54 | $14.46 | $14.48 | $14.28 | 4,885,645 |
2023-08-25 | $14.60 | $14.73 | $14.52 | $14.57 | $14.36 | 4,798,804 |
2023-08-24 | $14.40 | $14.67 | $14.38 | $14.66 | $14.45 | 6,310,071 |
2023-08-23 | $14.59 | $14.59 | $14.43 | $14.46 | $14.26 | 4,054,019 |
2023-08-22 | $14.52 | $14.63 | $14.51 | $14.61 | $14.40 | 4,712,964 |
2023-08-21 | $14.62 | $14.71 | $14.54 | $14.57 | $14.36 | 3,597,807 |
2023-08-18 | $14.76 | $14.77 | $14.63 | $14.66 | $14.45 | 7,237,987 |
2023-08-17 | $14.50 | $14.67 | $14.49 | $14.66 | $14.45 | 6,380,440 |
2023-08-16 | $14.45 | $14.54 | $14.40 | $14.54 | $14.33 | 4,548,604 |
2023-08-15 | $14.33 | $14.45 | $14.32 | $14.43 | $14.43 | 3,225,527 |
2023-08-14 | $14.38 | $14.38 | $14.26 | $14.26 | $14.26 | 2,544,674 |
2023-08-11 | $14.39 | $14.41 | $14.30 | $14.34 | $14.34 | 6,813,740 |
2023-08-10 | $14.25 | $14.36 | $14.13 | $14.33 | $14.33 | 7,351,974 |
2023-08-09 | $14.21 | $14.34 | $14.21 | $14.32 | $14.32 | 5,876,594 |
2023-08-08 | $14.24 | $14.33 | $14.21 | $14.21 | $14.21 | 4,642,219 |
2023-08-07 | $14.21 | $14.24 | $14.15 | $14.15 | $14.15 | 3,670,123 |
2023-08-04 | $14.15 | $14.29 | $14.09 | $14.27 | $14.27 | 7,478,203 |
2023-08-03 | $14.23 | $14.25 | $14.14 | $14.20 | $14.20 | 3,778,618 |
2023-08-02 | $14.06 | $14.18 | $14.06 | $14.15 | $14.15 | 12,903,541 |
2023-08-01 | $13.96 | $13.99 | $13.93 | $13.96 | $13.96 | 1,901,477 |
2023-07-31 | $13.92 | $13.97 | $13.91 | $13.92 | $13.92 | 2,211,238 |
2023-07-28 | $13.97 | $14.00 | $13.92 | $13.94 | $13.94 | 4,645,709 |
2023-07-27 | $13.87 | $14.10 | $13.85 | $14.06 | $14.06 | 5,280,979 |
2023-07-26 | $13.99 | $14.04 | $13.92 | $13.97 | $13.97 | 4,652,739 |
2023-07-25 | $14.02 | $14.02 | $13.93 | $13.97 | $13.97 | 3,352,850 |
2023-07-24 | $14.02 | $14.05 | $13.98 | $14.01 | $14.01 | 3,211,886 |
2023-07-21 | $14.00 | $14.06 | $14.00 | $14.06 | $14.06 | 3,690,736 |
2023-07-20 | $13.99 | $14.08 | $13.96 | $14.05 | $14.05 | 3,952,453 |
2023-07-19 | $13.95 | $13.98 | $13.92 | $13.95 | $13.95 | 3,355,686 |
2023-07-18 | $14.10 | $14.11 | $13.97 | $13.99 | $13.99 | 3,128,452 |
2023-07-17 | $14.14 | $14.14 | $14.06 | $14.09 | $14.09 | 1,282,689 |
2023-07-14 | $14.09 | $14.15 | $14.06 | $14.13 | $14.13 | 5,209,654 |
2023-07-13 | $14.16 | $14.17 | $14.09 | $14.12 | $14.12 | 3,424,594 |
2023-07-12 | $14.21 | $14.26 | $14.17 | $14.22 | $14.22 | 6,717,261 |
2023-07-11 | $14.40 | $14.43 | $14.32 | $14.33 | $14.33 | 3,517,311 |
2023-07-10 | $14.46 | $14.49 | $14.41 | $14.43 | $14.43 | 2,739,156 |
2023-07-07 | $14.45 | $14.46 | $14.32 | $14.46 | $14.46 | 7,113,711 |
2023-07-06 | $14.42 | $14.49 | $14.39 | $14.40 | $14.40 | 5,668,335 |
2023-07-05 | $14.32 | $14.32 | $14.26 | $14.29 | $14.29 | 3,796,705 |
2023-07-03 | $14.28 | $14.30 | $14.25 | $14.25 | $14.25 | 3,025,442 |
2023-06-30 | $14.33 | $14.34 | $14.24 | $14.27 | $14.27 | 4,947,806 |
2023-06-29 | $14.50 | $14.52 | $14.43 | $14.43 | $14.43 | 4,390,848 |
2023-06-28 | $14.53 | $14.55 | $14.45 | $14.49 | $14.49 | 5,418,161 |
2023-06-27 | $14.62 | $14.63 | $14.47 | $14.50 | $14.50 | 2,616,776 |
2023-06-26 | $14.60 | $14.66 | $14.54 | $14.65 | $14.65 | 2,494,801 |
2023-06-23 | $14.59 | $14.60 | $14.52 | $14.59 | $14.59 | 6,287,095 |
2023-06-22 | $14.55 | $14.56 | $14.46 | $14.46 | $14.46 | 3,805,286 |
2023-06-21 | $14.47 | $14.53 | $14.44 | $14.52 | $14.52 | 6,077,601 |
2023-06-20 | $14.68 | $14.76 | $14.67 | $14.69 | $14.43 | 1,623,235 |
2023-06-16 | $14.50 | $14.64 | $14.49 | $14.63 | $14.37 | 5,996,238 |
2023-06-15 | $14.77 | $14.77 | $14.51 | $14.56 | $14.30 | 5,129,764 |
2023-06-14 | $14.73 | $14.85 | $14.67 | $14.74 | $14.48 | 4,790,374 |
2023-06-13 | $14.79 | $14.82 | $14.73 | $14.75 | $14.49 | 2,971,990 |
2023-06-12 | $14.94 | $14.97 | $14.84 | $14.85 | $14.58 | 3,109,000 |
2023-06-09 | $14.97 | $15.01 | $14.90 | $14.98 | $14.71 | 4,402,411 |
2023-06-08 | $15.07 | $15.11 | $14.98 | $14.99 | $14.72 | 2,369,819 |
2023-06-07 | $15.00 | $15.10 | $14.97 | $15.07 | $14.80 | 5,803,178 |
2023-06-06 | $15.07 | $15.09 | $15.00 | $15.02 | $14.75 | 3,987,999 |
2023-06-05 | $15.01 | $15.08 | $14.96 | $15.06 | $14.79 | 4,733,333 |
2023-06-02 | $15.14 | $15.16 | $14.99 | $15.02 | $14.75 | 3,699,549 |
2023-06-01 | $15.37 | $15.41 | $15.19 | $15.23 | $14.96 | 3,022,298 |
2023-05-31 | $15.35 | $15.43 | $15.33 | $15.36 | $15.08 | 3,929,876 |
2023-05-30 | $15.21 | $15.33 | $15.20 | $15.28 | $15.01 | 3,013,184 |
2023-05-26 | $15.45 | $15.46 | $15.25 | $15.29 | $15.02 | 3,947,013 |
2023-05-25 | $15.47 | $15.55 | $15.41 | $15.47 | $15.19 | 5,313,720 |
2023-05-24 | $15.54 | $15.64 | $15.54 | $15.60 | $15.32 | 7,800,853 |
2023-05-23 | $15.36 | $15.50 | $15.33 | $15.48 | $15.20 | 3,159,919 |
2023-05-22 | $15.31 | $15.36 | $15.25 | $15.31 | $15.04 | 2,131,981 |
2023-05-19 | $15.25 | $15.35 | $15.23 | $15.30 | $15.03 | 4,341,148 |
2023-05-18 | $15.43 | $15.44 | $15.26 | $15.28 | $15.01 | 3,870,101 |
2023-05-17 | $15.52 | $15.58 | $15.39 | $15.41 | $15.13 | 5,049,764 |
2023-05-16 | $15.55 | $15.61 | $15.51 | $15.60 | $15.32 | 2,233,516 |
2023-05-15 | $15.53 | $15.60 | $15.48 | $15.50 | $15.22 | 3,212,991 |
2023-05-12 | $15.47 | $15.64 | $15.46 | $15.55 | $15.27 | 4,099,410 |
2023-05-11 | $15.53 | $15.60 | $15.51 | $15.51 | $15.23 | 4,227,524 |
2023-05-10 | $15.45 | $15.63 | $15.42 | $15.49 | $15.21 | 4,599,520 |
2023-05-09 | $15.55 | $15.56 | $15.51 | $15.55 | $15.27 | 999,779 |
2023-05-08 | $15.47 | $15.53 | $15.47 | $15.48 | $15.20 | 1,458,723 |
2023-05-05 | $15.62 | $15.63 | $15.43 | $15.48 | $15.20 | 2,128,205 |
2023-05-04 | $15.69 | $15.81 | $15.68 | $15.76 | $15.48 | 4,445,594 |
2023-05-03 | $15.52 | $15.65 | $15.43 | $15.65 | $15.37 | 2,772,201 |
2023-05-02 | $15.39 | $15.65 | $15.39 | $15.53 | $15.25 | 3,724,844 |
2023-05-01 | $15.36 | $15.37 | $15.28 | $15.36 | $15.08 | 1,331,686 |
2023-04-28 | $15.50 | $15.50 | $15.33 | $15.33 | $15.05 | 4,094,618 |
2023-04-27 | $15.66 | $15.67 | $15.45 | $15.47 | $15.19 | 2,672,439 |
2023-04-26 | $15.67 | $15.79 | $15.63 | $15.76 | $15.48 | 4,563,774 |
2023-04-25 | $15.53 | $15.70 | $15.51 | $15.70 | $15.42 | 1,994,376 |
2023-04-24 | $15.47 | $15.52 | $15.43 | $15.45 | $15.17 | 1,446,486 |
2023-04-21 | $15.45 | $15.53 | $15.44 | $15.45 | $15.17 | 2,828,428 |
2023-04-20 | $15.49 | $15.52 | $15.40 | $15.47 | $15.19 | 3,569,783 |
2023-04-19 | $15.45 | $15.45 | $15.34 | $15.37 | $15.09 | 3,098,374 |
2023-04-18 | $15.32 | $15.42 | $15.31 | $15.36 | $15.08 | 3,008,373 |
2023-04-17 | $15.42 | $15.48 | $15.37 | $15.37 | $15.09 | 2,125,431 |
2023-04-14 | $15.41 | $15.51 | $15.33 | $15.42 | $15.14 | 3,089,628 |
2023-04-13 | $15.54 | $15.55 | $15.36 | $15.38 | $15.10 | 2,320,628 |
2023-04-12 | $15.42 | $15.60 | $15.42 | $15.58 | $15.30 | 4,702,018 |
2023-04-11 | $15.49 | $15.54 | $15.46 | $15.52 | $15.24 | 1,203,614 |
2023-04-10 | $15.62 | $15.65 | $15.51 | $15.52 | $15.24 | 2,415,660 |
2023-04-06 | $15.61 | $15.66 | $15.52 | $15.52 | $15.24 | 3,514,233 |
2023-04-05 | $15.55 | $15.64 | $15.53 | $15.57 | $15.29 | 3,579,187 |
2023-04-04 | $15.41 | $15.58 | $15.40 | $15.52 | $15.24 | 5,618,441 |
2023-04-03 | $15.51 | $15.53 | $15.42 | $15.43 | $15.15 | 1,896,680 |
2023-03-31 | $15.68 | $15.68 | $15.48 | $15.49 | $15.21 | 3,250,476 |
2023-03-30 | $15.68 | $15.77 | $15.68 | $15.70 | $15.42 | 3,155,913 |
2023-03-29 | $15.85 | $15.90 | $15.78 | $15.79 | $15.50 | 3,104,229 |
2023-03-28 | $16.00 | $16.09 | $15.98 | $16.02 | $15.73 | 2,980,125 |
2023-03-27 | $15.91 | $16.01 | $15.88 | $15.97 | $15.68 | 5,040,814 |
2023-03-24 | $16.17 | $16.26 | $16.00 | $16.00 | $15.71 | 5,758,790 |
2023-03-23 | $16.01 | $16.21 | $15.84 | $16.10 | $15.81 | 7,362,478 |
2023-03-22 | $15.87 | $16.14 | $15.72 | $16.13 | $15.84 | 4,285,333 |
2023-03-21 | $15.93 | $16.00 | $15.84 | $15.87 | $15.59 | 3,446,192 |
2023-03-20 | $16.28 | $16.32 | $16.14 | $16.16 | $15.78 | 7,080,412 |
2023-03-17 | $16.17 | $16.38 | $16.14 | $16.30 | $15.91 | 6,854,884 |
2023-03-16 | $16.50 | $16.53 | $16.11 | $16.12 | $15.74 | 8,277,694 |
2023-03-15 | $16.55 | $16.63 | $16.40 | $16.40 | $16.01 | 13,593,038 |
2023-03-14 | $16.34 | $16.49 | $16.21 | $16.29 | $15.90 | 5,424,048 |
2023-03-13 | $16.72 | $16.77 | $16.35 | $16.57 | $16.18 | 8,008,033 |
2023-03-10 | $16.32 | $16.60 | $16.24 | $16.53 | $16.53 | 8,998,014 |
2023-03-09 | $15.96 | $16.33 | $15.89 | $16.29 | $16.29 | 3,957,847 |
2023-03-08 | $16.01 | $16.08 | $15.96 | $15.99 | $15.99 | 3,209,041 |
2023-03-07 | $15.77 | $16.04 | $15.76 | $16.02 | $16.02 | 4,124,041 |
2023-03-06 | $15.74 | $15.78 | $15.65 | $15.76 | $15.76 | 5,224,626 |
2023-03-03 | $15.95 | $15.98 | $15.76 | $15.77 | $15.77 | 3,651,483 |
2023-03-02 | $16.23 | $16.25 | $15.98 | $16.02 | $16.02 | 2,894,339 |
2023-03-01 | $16.11 | $16.20 | $16.06 | $16.14 | $16.14 | 2,687,575 |
2023-02-28 | $16.03 | $16.08 | $15.95 | $16.07 | $16.07 | 2,927,796 |
2023-02-27 | $15.93 | $16.06 | $15.87 | $16.02 | $16.02 | 3,548,987 |
2023-02-24 | $16.09 | $16.18 | $16.04 | $16.07 | $16.07 | 9,241,174 |
2023-02-23 | $15.84 | $16.06 | $15.82 | $15.88 | $15.88 | 4,482,574 |
2023-02-22 | $15.93 | $16.02 | $15.87 | $15.97 | $15.97 | 7,773,815 |
2023-02-21 | $15.78 | $15.95 | $15.74 | $15.94 | $15.94 | 3,338,562 |
2023-02-17 | $15.66 | $15.75 | $15.61 | $15.62 | $15.62 | 4,151,164 |
2023-02-16 | $15.55 | $15.58 | $15.39 | $15.56 | $15.56 | 4,888,174 |
2023-02-15 | $15.48 | $15.52 | $15.35 | $15.36 | $15.36 | 4,001,217 |
2023-02-14 | $15.44 | $15.55 | $15.30 | $15.40 | $15.40 | 4,876,344 |
2023-02-13 | $15.54 | $15.57 | $15.38 | $15.39 | $15.39 | 2,182,028 |
2023-02-10 | $15.66 | $15.68 | $15.56 | $15.57 | $15.57 | 2,870,464 |
2023-02-09 | $15.32 | $15.64 | $15.31 | $15.59 | $15.59 | 3,708,385 |
2023-02-08 | $15.36 | $15.48 | $15.31 | $15.46 | $15.46 | 3,139,556 |
2023-02-07 | $15.52 | $15.57 | $15.24 | $15.28 | $15.28 | 2,817,937 |
2023-02-06 | $15.48 | $15.55 | $15.42 | $15.47 | $15.47 | 2,620,891 |
2023-02-03 | $15.40 | $15.43 | $15.22 | $15.39 | $15.39 | 4,906,424 |
2023-02-02 | $15.28 | $15.36 | $15.15 | $15.22 | $15.22 | 5,395,970 |
2023-02-01 | $15.64 | $15.75 | $15.32 | $15.44 | $15.44 | 4,574,680 |
2023-01-31 | $15.80 | $15.82 | $15.60 | $15.60 | $15.60 | 2,852,027 |
2023-01-30 | $15.74 | $15.84 | $15.65 | $15.83 | $15.83 | 4,253,322 |
2023-01-27 | $15.70 | $15.71 | $15.53 | $15.63 | $15.63 | 3,137,399 |
2023-01-26 | $15.71 | $15.84 | $15.64 | $15.65 | $15.65 | 7,706,711 |
2023-01-25 | $15.99 | $16.09 | $15.81 | $15.82 | $15.82 | 3,691,505 |
2023-01-24 | $15.87 | $15.92 | $15.79 | $15.82 | $15.82 | 1,345,039 |
2023-01-23 | $15.96 | $16.00 | $15.72 | $15.81 | $15.81 | 2,563,420 |
2023-01-20 | $16.24 | $16.30 | $15.98 | $16.00 | $16.00 | 2,331,401 |
2023-01-19 | $16.25 | $16.34 | $16.19 | $16.29 | $16.29 | 3,630,536 |
2023-01-18 | $15.86 | $16.17 | $15.82 | $16.17 | $16.17 | 3,282,615 |
2023-01-17 | $15.87 | $15.93 | $15.81 | $15.91 | $15.91 | 5,999,444 |
2023-01-13 | $16.07 | $16.08 | $15.85 | $15.88 | $15.88 | 10,666,583 |
2023-01-12 | $15.93 | $16.11 | $15.86 | $15.93 | $15.93 | 5,381,147 |
2023-01-11 | $16.12 | $16.15 | $15.97 | $15.98 | $15.98 | 2,646,853 |
2023-01-10 | $16.32 | $16.36 | $16.18 | $16.18 | $16.18 | 2,302,241 |
2023-01-09 | $16.18 | $16.30 | $16.05 | $16.30 | $16.30 | 2,504,492 |
2023-01-06 | $16.52 | $16.65 | $16.23 | $16.28 | $16.28 | 4,013,266 |
2023-01-05 | $16.54 | $16.68 | $16.54 | $16.65 | $16.65 | 7,516,367 |
2023-01-04 | $16.49 | $16.62 | $16.37 | $16.46 | $16.46 | 5,384,786 |
2023-01-03 | $16.42 | $16.71 | $16.35 | $16.58 | $16.58 | 3,980,222 |
2022-12-30 | $16.58 | $16.68 | $16.51 | $16.51 | $16.51 | 2,132,891 |
2022-12-29 | $16.63 | $16.64 | $16.42 | $16.46 | $16.46 | 5,998,097 |
2022-12-28 | $16.55 | $16.75 | $16.46 | $16.74 | $16.74 | 2,740,353 |
2022-12-27 | $16.49 | $16.62 | $16.47 | $16.55 | $16.55 | 2,045,105 |
2022-12-23 | $16.61 | $16.68 | $16.47 | $16.47 | $16.47 | 2,979,955 |
2022-12-22 | $16.45 | $16.81 | $16.44 | $16.56 | $16.56 | 11,118,338 |
2022-12-21 | $16.44 | $16.47 | $16.27 | $16.32 | $16.32 | 2,771,109 |
2022-12-20 | $16.62 | $16.67 | $16.49 | $16.57 | $16.57 | 3,534,080 |
2022-12-19 | $16.57 | $16.79 | $16.55 | $16.71 | $16.58 | 3,576,163 |
2022-12-16 | $16.49 | $16.66 | $16.43 | $16.56 | $16.43 | 2,802,474 |
2022-12-15 | $16.18 | $16.44 | $16.14 | $16.36 | $16.23 | 6,387,368 |
2022-12-14 | $15.88 | $16.08 | $15.73 | $15.96 | $15.83 | 5,970,443 |
2022-12-13 | $15.53 | $15.98 | $15.52 | $15.87 | $15.74 | 4,579,004 |
2022-12-12 | $16.19 | $16.21 | $15.98 | $15.98 | $15.85 | 4,262,750 |
2022-12-09 | $16.15 | $16.22 | $16.04 | $16.22 | $16.09 | 3,116,117 |
2022-12-08 | $16.13 | $16.19 | $16.04 | $16.08 | $16.08 | 4,303,044 |
2022-12-07 | $16.22 | $16.25 | $16.11 | $16.20 | $16.20 | 2,918,624 |
2022-12-06 | $15.96 | $16.27 | $15.93 | $16.18 | $16.18 | 3,113,690 |
2022-12-05 | $15.77 | $16.00 | $15.74 | $15.93 | $15.93 | 2,168,785 |
2022-12-02 | $15.83 | $15.83 | $15.62 | $15.65 | $15.65 | 3,603,761 |
2022-12-01 | $15.57 | $15.73 | $15.53 | $15.63 | $15.63 | 5,540,938 |
2022-11-30 | $16.12 | $16.20 | $15.63 | $15.63 | $15.63 | 3,897,298 |
2022-11-29 | $16.09 | $16.20 | $16.04 | $16.11 | $16.11 | 2,054,218 |
2022-11-28 | $15.96 | $16.12 | $15.90 | $16.08 | $16.08 | 1,205,142 |
2022-11-25 | $15.85 | $15.86 | $15.81 | $15.84 | $15.84 | 444,357 |
2022-11-23 | $15.93 | $15.94 | $15.81 | $15.83 | $15.83 | 4,070,031 |
2022-11-22 | $16.05 | $16.11 | $15.91 | $15.92 | $15.92 | 1,920,218 |
2022-11-21 | $16.13 | $16.20 | $16.08 | $16.14 | $16.14 | 2,571,949 |
2022-11-18 | $16.00 | $16.19 | $15.99 | $16.06 | $16.06 | 1,719,837 |
2022-11-17 | $16.29 | $16.30 | $16.11 | $16.14 | $16.14 | 4,612,019 |
2022-11-16 | $16.03 | $16.11 | $15.99 | $16.07 | $16.07 | 3,979,095 |
2022-11-15 | $15.84 | $16.11 | $15.80 | $15.96 | $15.96 | 4,479,912 |
2022-11-14 | $16.02 | $16.10 | $15.89 | $16.09 | $16.09 | 2,872,814 |
2022-11-11 | $16.07 | $16.15 | $15.91 | $15.95 | $15.95 | 3,537,471 |
2022-11-10 | $16.40 | $16.51 | $16.09 | $16.11 | $16.11 | 7,859,334 |
2022-11-09 | $16.79 | $17.06 | $16.73 | $17.03 | $17.03 | 4,317,135 |
2022-11-08 | $16.72 | $16.88 | $16.55 | $16.69 | $16.69 | 3,157,625 |
2022-11-07 | $16.87 | $16.97 | $16.75 | $16.77 | $16.77 | 3,144,916 |
2022-11-04 | $16.91 | $17.22 | $16.82 | $16.94 | $16.94 | 3,700,009 |
2022-11-03 | $17.16 | $17.27 | $17.03 | $17.16 | $17.16 | 3,612,038 |
2022-11-02 | $16.60 | $17.00 | $16.40 | $16.99 | $16.99 | 6,469,414 |
2022-11-01 | $16.34 | $16.63 | $16.33 | $16.57 | $16.57 | 2,990,482 |
2022-10-31 | $16.49 | $16.54 | $16.41 | $16.51 | $16.51 | 2,228,790 |
2022-10-28 | $16.79 | $16.79 | $16.36 | $16.38 | $16.38 | 2,569,213 |
2022-10-27 | $16.64 | $16.80 | $16.55 | $16.78 | $16.78 | 3,591,989 |
2022-10-26 | $16.70 | $16.70 | $16.44 | $16.68 | $16.68 | 3,475,418 |
2022-10-25 | $16.82 | $16.83 | $16.53 | $16.56 | $16.56 | 2,089,510 |
2022-10-24 | $16.95 | $17.08 | $16.77 | $16.83 | $16.83 | 3,405,632 |
2022-10-21 | $17.46 | $17.53 | $17.00 | $17.02 | $17.02 | 5,735,859 |
2022-10-20 | $17.31 | $17.48 | $17.10 | $17.44 | $17.44 | 8,680,185 |
2022-10-19 | $17.27 | $17.43 | $17.14 | $17.29 | $17.29 | 4,101,642 |
2022-10-18 | $16.97 | $17.34 | $16.97 | $17.17 | $17.17 | 4,036,185 |
2022-10-17 | $17.50 | $17.51 | $17.32 | $17.37 | $17.37 | 3,551,744 |
2022-10-14 | $17.30 | $17.86 | $17.23 | $17.83 | $17.83 | 5,880,467 |
2022-10-13 | $18.26 | $18.32 | $17.34 | $17.42 | $17.42 | 10,150,704 |
2022-10-12 | $17.81 | $17.90 | $17.73 | $17.88 | $17.88 | 3,433,020 |
2022-10-11 | $17.81 | $17.93 | $17.58 | $17.83 | $17.83 | 5,259,680 |
2022-10-10 | $17.53 | $17.83 | $17.51 | $17.70 | $17.70 | 4,298,206 |
2022-10-07 | $17.30 | $17.66 | $17.28 | $17.57 | $17.57 | 3,280,299 |
2022-10-06 | $16.99 | $17.11 | $16.85 | $17.10 | $17.10 | 5,432,648 |
2022-10-05 | $17.08 | $17.19 | $16.81 | $16.92 | $16.92 | 4,495,709 |
2022-10-04 | $17.13 | $17.14 | $16.87 | $16.88 | $16.88 | 4,676,125 |
2022-10-03 | $17.68 | $17.78 | $17.32 | $17.41 | $17.41 | 4,094,363 |
2022-09-30 | $17.65 | $17.88 | $17.46 | $17.88 | $17.88 | 4,920,796 |
2022-09-29 | $17.40 | $17.74 | $17.40 | $17.59 | $17.59 | 5,840,285 |
2022-09-28 | $17.54 | $17.61 | $17.15 | $17.23 | $17.23 | 5,199,735 |
2022-09-27 | $17.35 | $17.69 | $17.24 | $17.58 | $17.58 | 4,462,104 |
2022-09-26 | $17.44 | $17.59 | $17.26 | $17.53 | $17.53 | 4,085,470 |
2022-09-23 | $17.24 | $17.57 | $17.24 | $17.36 | $17.36 | 8,274,116 |
2022-09-22 | $16.97 | $17.10 | $16.92 | $17.06 | $17.06 | 3,076,914 |
2022-09-21 | $16.55 | $16.91 | $16.41 | $16.91 | $16.91 | 5,541,834 |
2022-09-20 | $16.58 | $16.75 | $16.55 | $16.63 | $16.63 | 3,183,886 |
2022-09-19 | $16.74 | $16.74 | $16.46 | $16.47 | $16.45 | 2,592,817 |
2022-09-16 | $16.65 | $16.73 | $16.56 | $16.58 | $16.56 | 4,221,011 |
2022-09-15 | $16.34 | $16.51 | $16.22 | $16.45 | $16.43 | 2,388,048 |
2022-09-14 | $16.29 | $16.41 | $16.21 | $16.27 | $16.25 | 2,822,517 |
2022-09-13 | $16.01 | $16.38 | $15.95 | $16.33 | $16.31 | 3,360,308 |
2022-09-12 | $15.73 | $15.74 | $15.62 | $15.65 | $15.63 | 2,326,571 |
2022-09-09 | $15.97 | $15.98 | $15.78 | $15.82 | $15.82 | 2,097,151 |
2022-09-08 | $16.26 | $16.31 | $16.05 | $16.07 | $16.07 | 3,518,065 |
2022-09-07 | $16.48 | $16.48 | $16.13 | $16.17 | $16.17 | 2,347,581 |
2022-09-06 | $16.36 | $16.55 | $16.32 | $16.46 | $16.46 | 3,390,058 |
2022-09-02 | $16.06 | $16.48 | $16.01 | $16.40 | $16.40 | 2,569,602 |
2022-09-01 | $16.37 | $16.48 | $16.21 | $16.21 | $16.21 | 2,707,687 |
2022-08-31 | $16.08 | $16.27 | $16.03 | $16.26 | $16.26 | 1,706,694 |
2022-08-30 | $15.91 | $16.23 | $15.91 | $16.14 | $16.14 | 2,455,197 |
2022-08-29 | $15.98 | $16.02 | $15.84 | $15.96 | $15.96 | 2,174,014 |
2022-08-26 | $15.33 | $15.86 | $15.33 | $15.85 | $15.85 | 2,985,747 |
2022-08-25 | $15.50 | $15.53 | $15.33 | $15.34 | $15.34 | 2,214,996 |
2022-08-24 | $15.60 | $15.63 | $15.50 | $15.56 | $15.56 | 3,478,306 |
2022-08-23 | $15.58 | $15.62 | $15.48 | $15.60 | $15.60 | 4,413,125 |
2022-08-22 | $15.43 | $15.60 | $15.42 | $15.56 | $15.56 | 2,547,136 |
2022-08-19 | $15.13 | $15.27 | $15.13 | $15.23 | $15.23 | 3,106,256 |
2022-08-18 | $15.06 | $15.12 | $15.01 | $15.04 | $15.04 | 4,591,022 |
2022-08-17 | $15.09 | $15.15 | $14.98 | $15.08 | $15.08 | 2,504,802 |
2022-08-16 | $15.03 | $15.07 | $14.89 | $14.96 | $14.96 | 2,584,160 |
2022-08-15 | $15.14 | $15.14 | $14.98 | $15.00 | $15.00 | 1,504,373 |
2022-08-12 | $15.24 | $15.28 | $15.05 | $15.06 | $15.06 | 2,107,317 |
2022-08-11 | $15.20 | $15.34 | $15.12 | $15.30 | $15.30 | 2,415,093 |
2022-08-10 | $15.36 | $15.43 | $15.31 | $15.31 | $15.31 | 1,663,253 |
2022-08-09 | $15.61 | $15.68 | $15.59 | $15.63 | $15.63 | 2,394,799 |
2022-08-08 | $15.49 | $15.61 | $15.39 | $15.56 | $15.56 | 2,510,670 |
2022-08-05 | $15.69 | $15.70 | $15.53 | $15.56 | $15.56 | 2,537,396 |
2022-08-04 | $15.51 | $15.58 | $15.48 | $15.52 | $15.52 | 1,944,227 |
2022-08-03 | $15.66 | $15.67 | $15.46 | $15.51 | $15.51 | 2,945,628 |
2022-08-02 | $15.72 | $15.79 | $15.57 | $15.75 | $15.75 | 3,858,787 |
2022-08-01 | $15.71 | $15.73 | $15.54 | $15.64 | $15.64 | 2,476,560 |
2022-07-29 | $15.76 | $15.80 | $15.56 | $15.59 | $15.59 | 2,751,185 |
2022-07-28 | $15.99 | $16.14 | $15.80 | $15.83 | $15.83 | 2,744,443 |
2022-07-27 | $16.31 | $16.31 | $15.95 | $16.03 | $16.03 | 3,943,671 |
2022-07-26 | $16.33 | $16.49 | $16.32 | $16.45 | $16.45 | 3,389,559 |
2022-07-25 | $16.26 | $16.35 | $16.23 | $16.25 | $16.25 | 3,312,518 |
2022-07-22 | $16.13 | $16.37 | $16.08 | $16.27 | $16.27 | 4,495,704 |
2022-07-21 | $16.32 | $16.41 | $16.12 | $16.12 | $16.12 | 4,540,543 |
2022-07-20 | $16.38 | $16.44 | $16.23 | $16.28 | $16.28 | 3,966,739 |
2022-07-19 | $16.66 | $16.69 | $16.37 | $16.38 | $16.38 | 4,171,817 |
2022-07-18 | $16.56 | $16.90 | $16.53 | $16.84 | $16.84 | 3,606,843 |
2022-07-15 | $16.83 | $16.91 | $16.70 | $16.71 | $16.71 | 4,015,367 |
2022-07-14 | $17.22 | $17.33 | $17.01 | $17.03 | $17.03 | 3,793,806 |
2022-07-13 | $17.15 | $17.17 | $16.85 | $16.98 | $16.98 | 3,588,506 |
2022-07-12 | $16.78 | $16.98 | $16.67 | $16.89 | $16.89 | 2,968,024 |
2022-07-11 | $16.67 | $16.78 | $16.64 | $16.74 | $16.74 | 2,861,960 |
2022-07-08 | $16.62 | $16.68 | $16.48 | $16.56 | $16.56 | 3,624,592 |
2022-07-07 | $16.70 | $16.70 | $16.51 | $16.54 | $16.54 | 3,044,649 |
2022-07-06 | $16.84 | $16.95 | $16.68 | $16.79 | $16.79 | 5,124,848 |
2022-07-05 | $17.11 | $17.24 | $16.85 | $16.85 | $16.85 | 3,658,010 |
2022-07-01 | $17.08 | $17.21 | $16.86 | $16.88 | $16.88 | 6,530,765 |
2022-06-30 | $17.09 | $17.26 | $16.91 | $17.04 | $17.04 | 7,018,614 |
2022-06-29 | $16.87 | $16.99 | $16.83 | $16.90 | $16.90 | 3,969,068 |
2022-06-28 | $16.49 | $16.90 | $16.37 | $16.89 | $16.89 | 3,164,643 |
2022-06-27 | $16.45 | $16.61 | $16.44 | $16.55 | $16.55 | 3,047,496 |
2022-06-24 | $16.88 | $16.88 | $16.49 | $16.50 | $16.50 | 4,379,969 |
2022-06-23 | $17.10 | $17.27 | $16.99 | $17.02 | $17.02 | 5,978,939 |
2022-06-22 | $17.38 | $17.39 | $17.00 | $17.20 | $17.20 | 3,639,938 |
2022-06-21 | $17.33 | $17.33 | $17.10 | $17.17 | $17.17 | 3,796,518 |
2022-06-17 | $17.63 | $17.79 | $17.44 | $17.60 | $17.60 | 5,289,727 |
2022-06-16 | $17.46 | $17.76 | $17.45 | $17.62 | $17.62 | 7,416,372 |
2022-06-15 | $17.16 | $17.40 | $16.86 | $17.07 | $17.07 | 5,907,998 |
2022-06-14 | $17.17 | $17.47 | $17.13 | $17.33 | $17.33 | 3,870,933 |
2022-06-13 | $17.06 | $17.34 | $16.98 | $17.27 | $17.27 | 6,584,980 |
2022-06-10 | $16.42 | $16.64 | $16.40 | $16.63 | $16.63 | 5,288,644 |
2022-06-09 | $15.85 | $16.16 | $15.77 | $16.15 | $16.15 | 3,189,460 |
2022-06-08 | $15.68 | $15.82 | $15.61 | $15.79 | $15.79 | 2,136,409 |
2022-06-07 | $15.90 | $15.92 | $15.60 | $15.61 | $15.61 | 2,020,909 |
2022-06-06 | $15.64 | $15.81 | $15.59 | $15.77 | $15.77 | 2,081,047 |
2022-06-03 | $15.75 | $15.85 | $15.69 | $15.82 | $15.82 | 2,335,413 |
2022-06-02 | $15.87 | $15.95 | $15.55 | $15.55 | $15.55 | 2,715,436 |
2022-06-01 | $15.65 | $15.96 | $15.61 | $15.85 | $15.85 | 2,494,375 |
2022-05-31 | $15.70 | $15.84 | $15.60 | $15.74 | $15.74 | 2,713,177 |
2022-05-27 | $15.93 | $15.93 | $15.63 | $15.64 | $15.64 | 2,533,086 |
2022-05-26 | $16.30 | $16.31 | $15.96 | $16.03 | $16.03 | 2,685,762 |
2022-05-25 | $16.57 | $16.59 | $16.28 | $16.35 | $16.35 | 3,346,867 |
2022-05-24 | $16.56 | $16.78 | $16.46 | $16.51 | $16.51 | 3,670,974 |
2022-05-23 | $16.56 | $16.66 | $16.35 | $16.38 | $16.38 | 2,931,019 |
2022-05-20 | $16.54 | $17.08 | $16.51 | $16.70 | $16.70 | 4,303,159 |
2022-05-19 | $16.74 | $16.80 | $16.51 | $16.69 | $16.69 | 3,961,778 |
2022-05-18 | $16.13 | $16.64 | $16.13 | $16.59 | $16.59 | 3,729,793 |
2022-05-17 | $16.02 | $16.18 | $15.95 | $15.96 | $15.96 | 4,280,063 |
2022-05-16 | $16.29 | $16.38 | $16.13 | $16.29 | $16.29 | 6,038,537 |
2022-05-13 | $16.43 | $16.48 | $16.16 | $16.23 | $16.23 | 4,119,882 |
2022-05-12 | $16.74 | $16.91 | $16.47 | $16.62 | $16.62 | 10,723,831 |
2022-05-11 | $16.38 | $16.63 | $16.14 | $16.60 | $16.60 | 6,630,465 |
2022-05-10 | $16.11 | $16.51 | $16.05 | $16.33 | $16.33 | 4,694,758 |
2022-05-09 | $16.11 | $16.43 | $16.06 | $16.36 | $16.36 | 5,079,055 |
2022-05-06 | $15.88 | $16.07 | $15.74 | $15.85 | $15.85 | 7,759,398 |
2022-05-05 | $15.39 | $15.92 | $15.38 | $15.77 | $15.77 | 11,476,419 |
2022-05-04 | $15.67 | $15.80 | $15.21 | $15.24 | $15.24 | 6,822,617 |
2022-05-03 | $15.75 | $15.82 | $15.61 | $15.71 | $15.71 | 7,048,660 |
2022-05-02 | $15.88 | $16.14 | $15.72 | $15.78 | $15.78 | 6,016,179 |
2022-04-29 | $15.46 | $15.90 | $15.38 | $15.88 | $15.88 | 7,148,163 |
2022-04-28 | $15.52 | $15.68 | $15.24 | $15.31 | $15.31 | 4,540,333 |
2022-04-27 | $15.70 | $15.79 | $15.49 | $15.71 | $15.71 | 4,298,268 |
2022-04-26 | $15.40 | $15.74 | $15.40 | $15.74 | $15.74 | 2,863,940 |
2022-04-25 | $15.48 | $15.66 | $15.30 | $15.30 | $15.30 | 4,275,441 |
2022-04-22 | $15.03 | $15.41 | $15.02 | $15.40 | $15.40 | 3,923,689 |
2022-04-21 | $14.63 | $15.01 | $14.58 | $14.98 | $14.98 | 2,927,611 |
2022-04-20 | $14.69 | $14.80 | $14.67 | $14.76 | $14.76 | 2,023,539 |
2022-04-19 | $15.00 | $15.00 | $14.72 | $14.75 | $14.75 | 1,285,597 |
2022-04-18 | $15.03 | $15.07 | $14.93 | $15.00 | $15.00 | 1,814,783 |
2022-04-14 | $14.80 | $15.00 | $14.77 | $14.99 | $14.99 | 1,180,591 |
2022-04-13 | $15.00 | $15.00 | $14.78 | $14.82 | $14.82 | 2,442,417 |
2022-04-12 | $14.82 | $15.04 | $14.74 | $14.99 | $14.99 | 2,554,744 |
2022-04-11 | $14.78 | $14.95 | $14.77 | $14.92 | $14.92 | 1,709,652 |
2022-04-08 | $14.66 | $14.73 | $14.57 | $14.67 | $14.67 | 1,477,830 |
2022-04-07 | $14.74 | $14.81 | $14.58 | $14.64 | $14.64 | 2,874,155 |
2022-04-06 | $14.70 | $14.81 | $14.64 | $14.71 | $14.71 | 2,601,985 |
2022-04-05 | $14.44 | $14.60 | $14.36 | $14.56 | $14.56 | 1,261,106 |
2022-04-04 | $14.50 | $14.53 | $14.38 | $14.38 | $14.38 | 1,154,667 |
2022-04-01 | $14.50 | $14.63 | $14.50 | $14.50 | $14.50 | 1,734,657 |
2022-03-31 | $14.36 | $14.55 | $14.33 | $14.55 | $14.55 | 2,583,149 |
2022-03-30 | $14.27 | $14.39 | $14.26 | $14.32 | $14.32 | 1,105,558 |
2022-03-29 | $14.28 | $14.37 | $14.23 | $14.24 | $14.24 | 1,721,991 |
2022-03-28 | $14.55 | $14.60 | $14.42 | $14.42 | $14.42 | 1,776,234 |
2022-03-25 | $14.58 | $14.66 | $14.52 | $14.53 | $14.53 | 1,639,474 |
2022-03-24 | $14.75 | $14.78 | $14.59 | $14.59 | $14.59 | 1,176,854 |
2022-03-23 | $14.72 | $14.82 | $14.67 | $14.82 | $14.82 | 1,456,310 |
2022-03-22 | $14.76 | $14.76 | $14.60 | $14.62 | $14.62 | 1,623,218 |
2022-03-21 | $14.81 | $14.93 | $14.73 | $14.79 | $14.79 | 2,592,218 |
2022-03-18 | $15.01 | $15.04 | $14.78 | $14.81 | $14.81 | 2,581,359 |
2022-03-17 | $15.22 | $15.23 | $14.97 | $14.97 | $14.97 | 2,277,964 |
2022-03-16 | $15.42 | $15.54 | $15.16 | $15.16 | $15.16 | 5,162,695 |
2022-03-15 | $15.76 | $15.79 | $15.47 | $15.50 | $15.50 | 3,496,930 |
2022-03-14 | $15.70 | $15.89 | $15.57 | $15.85 | $15.85 | 4,181,359 |
2022-03-11 | $15.44 | $15.75 | $15.42 | $15.74 | $15.74 | 2,244,217 |
2022-03-10 | $15.64 | $15.71 | $15.50 | $15.54 | $15.54 | 2,495,055 |
2022-03-09 | $15.53 | $15.63 | $15.39 | $15.47 | $15.47 | 4,712,261 |
2022-03-08 | $15.77 | $15.93 | $15.48 | $15.88 | $15.88 | 6,492,663 |
2022-03-07 | $15.35 | $15.77 | $15.33 | $15.77 | $15.77 | 4,678,778 |
2022-03-04 | $15.34 | $15.46 | $15.28 | $15.32 | $15.32 | 2,849,484 |
2022-03-03 | $15.04 | $15.25 | $15.00 | $15.20 | $15.20 | 3,462,298 |
2022-03-02 | $15.31 | $15.34 | $15.06 | $15.12 | $15.12 | 3,617,973 |
2022-03-01 | $15.23 | $15.50 | $15.15 | $15.40 | $15.40 | 5,293,986 |
2022-02-28 | $15.32 | $15.38 | $15.12 | $15.18 | $15.18 | 5,704,573 |
2022-02-25 | $15.44 | $15.49 | $15.13 | $15.14 | $15.14 | 5,616,443 |
2022-02-24 | $16.11 | $16.13 | $15.46 | $15.48 | $15.48 | 7,918,221 |
2022-02-23 | $15.34 | $15.73 | $15.30 | $15.72 | $15.72 | 3,196,321 |
2022-02-22 | $15.37 | $15.57 | $15.24 | $15.44 | $15.44 | 3,538,757 |
2022-02-18 | $15.18 | $15.35 | $15.12 | $15.27 | $15.27 | 2,735,202 |
2022-02-17 | $14.98 | $15.20 | $14.95 | $15.17 | $15.17 | 2,402,025 |
2022-02-16 | $14.96 | $15.01 | $14.82 | $14.86 | $14.86 | 2,172,951 |
2022-02-15 | $14.95 | $14.97 | $14.87 | $14.88 | $14.88 | 1,591,840 |
2022-02-14 | $15.10 | $15.24 | $15.04 | $15.13 | $15.13 | 3,804,379 |
2022-02-11 | $14.79 | $15.12 | $14.70 | $15.07 | $15.07 | 6,042,071 |
2022-02-10 | $14.71 | $14.84 | $14.52 | $14.77 | $14.77 | 1,926,120 |
2022-02-09 | $14.58 | $14.60 | $14.51 | $14.52 | $14.52 | 1,315,134 |
2022-02-08 | $14.88 | $14.92 | $14.70 | $14.73 | $14.73 | 1,138,332 |
2022-02-07 | $14.79 | $14.90 | $14.73 | $14.85 | $14.85 | 1,432,238 |
2022-02-04 | $14.88 | $14.97 | $14.68 | $14.81 | $14.81 | 3,098,413 |
2022-02-03 | $14.75 | $14.91 | $14.68 | $14.87 | $14.87 | 3,465,081 |
2022-02-02 | $14.59 | $14.67 | $14.52 | $14.54 | $14.54 | 1,357,091 |
2022-02-01 | $14.75 | $14.88 | $14.66 | $14.68 | $14.68 | 2,140,032 |
2022-01-31 | $15.09 | $15.12 | $14.77 | $14.79 | $14.79 | 2,208,588 |
2022-01-28 | $15.39 | $15.56 | $15.05 | $15.06 | $15.06 | 2,962,614 |
2022-01-27 | $15.19 | $15.49 | $15.07 | $15.43 | $15.43 | 2,772,654 |
2022-01-26 | $15.09 | $15.52 | $14.99 | $15.35 | $15.35 | 5,404,612 |
2022-01-25 | $15.38 | $15.57 | $15.14 | $15.31 | $15.31 | 3,112,435 |
2022-01-24 | $15.41 | $15.79 | $15.12 | $15.14 | $15.14 | 6,987,332 |
2022-01-21 | $14.95 | $15.20 | $14.87 | $15.20 | $15.20 | 7,671,711 |
2022-01-20 | $14.69 | $14.92 | $14.52 | $14.91 | $14.91 | 1,112,005 |
2022-01-19 | $14.55 | $14.75 | $14.49 | $14.75 | $14.75 | 965,263 |
2022-01-18 | $14.50 | $14.62 | $14.49 | $14.59 | $14.59 | 1,021,226 |
2022-01-14 | $14.46 | $14.48 | $14.33 | $14.34 | $14.34 | 1,155,181 |
2022-01-13 | $14.11 | $14.38 | $14.10 | $14.35 | $14.35 | 577,685 |
2022-01-12 | $14.13 | $14.21 | $14.09 | $14.17 | $14.17 | 242,150 |
2022-01-11 | $14.32 | $14.42 | $14.18 | $14.19 | $14.19 | 1,047,433 |
2022-01-10 | $14.40 | $14.59 | $14.32 | $14.32 | $14.32 | 2,388,889 |
2022-01-07 | $14.25 | $14.34 | $14.21 | $14.31 | $14.31 | 594,234 |
2022-01-06 | $14.24 | $14.32 | $14.18 | $14.24 | $14.24 | 915,013 |
2022-01-05 | $13.97 | $14.24 | $13.96 | $14.23 | $14.23 | 560,862 |
2022-01-04 | $13.91 | $14.02 | $13.90 | $13.97 | $13.97 | 411,710 |
2022-01-03 | $14.00 | $14.07 | $13.96 | $13.96 | $13.96 | 493,626 |
2021-12-31 | $14.01 | $14.05 | $13.99 | $14.05 | $14.05 | 443,450 |
2021-12-30 | $13.96 | $14.02 | $13.92 | $14.01 | $14.01 | 110,906 |
2021-12-29 | $13.99 | $14.01 | $13.94 | $13.96 | $13.96 | 339,681 |
2021-12-28 | $13.95 | $14.01 | $13.93 | $13.98 | $13.98 | 341,427 |
2021-12-27 | $14.14 | $14.14 | $13.97 | $13.97 | $13.97 | 201,461 |
2021-12-23 | $14.22 | $14.24 | $14.13 | $14.18 | $14.18 | 372,980 |
2021-12-22 | $14.42 | $14.42 | $14.26 | $14.27 | $14.27 | 1,194,756 |
2021-12-21 | $14.54 | $14.62 | $14.40 | $14.40 | $14.40 | 606,774 |
2021-12-20 | $14.69 | $14.79 | $14.66 | $14.67 | $14.67 | 1,763,001 |
2021-12-17 | $14.47 | $14.56 | $14.37 | $14.52 | $14.52 | 735,035 |
2021-12-16 | $14.17 | $14.40 | $14.17 | $14.36 | $14.36 | 1,236,550 |
2021-12-15 | $14.46 | $14.54 | $14.23 | $14.23 | $14.23 | 1,011,211 |
2021-12-14 | $14.47 | $14.56 | $14.40 | $14.45 | $14.45 | 635,172 |
2021-12-13 | $14.25 | $14.37 | $14.25 | $14.37 | $14.37 | 1,266,409 |
2021-12-10 | $14.28 | $14.36 | $14.23 | $14.23 | $14.23 | 757,516 |
2021-12-09 | $14.31 | $14.38 | $14.29 | $14.37 | $14.37 | 412,881 |
2021-12-08 | $14.31 | $14.36 | $14.26 | $14.27 | $14.27 | 314,498 |
2021-12-07 | $14.45 | $14.45 | $14.30 | $14.31 | $14.31 | 625,571 |
2021-12-06 | $14.71 | $14.79 | $14.56 | $14.62 | $14.62 | 581,576 |
2021-12-03 | $14.60 | $14.94 | $14.57 | $14.80 | $14.80 | 960,472 |
2021-12-02 | $14.90 | $14.90 | $14.62 | $14.68 | $14.68 | 1,612,674 |
2021-12-01 | $14.55 | $14.90 | $14.44 | $14.90 | $14.90 | 908,180 |
2021-11-30 | $14.55 | $14.74 | $14.48 | $14.73 | $14.73 | 1,547,096 |
2021-11-29 | $14.48 | $14.54 | $14.39 | $14.46 | $14.46 | 383,450 |
2021-11-26 | $14.54 | $14.66 | $14.48 | $14.64 | $14.64 | 1,021,262 |
2021-11-24 | $14.42 | $14.43 | $14.31 | $14.31 | $14.31 | 606,083 |
2021-11-23 | $14.39 | $14.46 | $14.33 | $14.35 | $14.35 | 472,323 |
2021-11-22 | $14.26 | $14.37 | $14.19 | $14.37 | $14.37 | 321,924 |
2021-11-19 | $14.32 | $14.34 | $14.26 | $14.33 | $14.33 | 449,309 |
2021-11-18 | $14.33 | $14.41 | $14.30 | $14.30 | $14.30 | 275,401 |
2021-11-17 | $14.32 | $14.37 | $14.32 | $14.36 | $14.36 | 210,367 |
2021-11-16 | $14.38 | $14.39 | $14.29 | $14.32 | $14.32 | 283,660 |
2021-11-15 | $14.33 | $14.41 | $14.33 | $14.37 | $14.37 | 234,546 |
2021-11-12 | $14.44 | $14.48 | $14.37 | $14.37 | $14.37 | 96,988 |
2021-11-11 | $14.45 | $14.49 | $14.44 | $14.48 | $14.48 | 114,563 |
2021-11-10 | $14.44 | $14.54 | $14.39 | $14.48 | $14.48 | 351,924 |
2021-11-09 | $14.31 | $14.42 | $14.31 | $14.37 | $14.37 | 469,025 |
2021-11-08 | $14.30 | $14.35 | $14.30 | $14.33 | $14.33 | 86,248 |
2021-11-05 | $14.32 | $14.39 | $14.28 | $14.34 | $14.34 | 152,443 |
2021-11-04 | $14.43 | $14.45 | $14.39 | $14.40 | $14.40 | 223,446 |
2021-11-03 | $14.56 | $14.58 | $14.45 | $14.46 | $14.46 | 264,426 |
2021-11-02 | $14.60 | $14.60 | $14.55 | $14.56 | $14.56 | 77,430 |
2021-11-01 | $14.59 | $14.67 | $14.59 | $14.61 | $14.61 | 371,961 |
2021-10-29 | $14.73 | $14.75 | $14.63 | $14.64 | $14.64 | 201,995 |
2021-10-28 | $14.77 | $14.77 | $14.66 | $14.66 | $14.66 | 174,476 |
2021-10-27 | $14.74 | $14.81 | $14.71 | $14.80 | $14.80 | 213,133 |
2021-10-26 | $14.71 | $14.75 | $14.67 | $14.74 | $14.74 | 290,464 |
2021-10-25 | $14.81 | $14.86 | $14.75 | $14.77 | $14.77 | 117,190 |
2021-10-22 | $14.84 | $14.90 | $14.79 | $14.84 | $14.84 | 438,798 |
2021-10-21 | $14.88 | $14.89 | $14.82 | $14.82 | $14.82 | 164,917 |
2021-10-20 | $14.91 | $14.91 | $14.85 | $14.87 | $14.87 | 208,495 |
2021-10-19 | $14.99 | $14.99 | $14.92 | $14.92 | $14.92 | 194,411 |
2021-10-18 | $15.14 | $15.16 | $15.03 | $15.04 | $15.04 | 424,400 |
2021-10-15 | $15.11 | $15.13 | $15.06 | $15.09 | $15.09 | 488,290 |
2021-10-14 | $15.31 | $15.33 | $15.19 | $15.19 | $15.19 | 1,015,175 |
2021-10-13 | $15.47 | $15.58 | $15.43 | $15.46 | $15.46 | 601,679 |
2021-10-12 | $15.43 | $15.54 | $15.43 | $15.52 | $15.52 | 333,226 |
2021-10-11 | $15.40 | $15.47 | $15.28 | $15.47 | $15.47 | 217,305 |
2021-10-08 | $15.30 | $15.38 | $15.30 | $15.36 | $15.36 | 184,148 |
2021-10-07 | $15.34 | $15.35 | $15.24 | $15.34 | $15.34 | 892,748 |
2021-10-06 | $15.67 | $15.73 | $15.46 | $15.46 | $15.46 | 781,386 |
2021-10-05 | $15.65 | $15.66 | $15.45 | $15.54 | $15.54 | 181,287 |
2021-10-04 | $15.54 | $15.77 | $15.52 | $15.70 | $15.70 | 925,775 |
2021-10-01 | $15.62 | $15.75 | $15.44 | $15.51 | $15.51 | 435,363 |
2021-09-30 | $15.43 | $15.69 | $15.42 | $15.68 | $15.68 | 971,760 |
2021-09-29 | $15.47 | $15.51 | $15.41 | $15.49 | $15.49 | 708,158 |
2021-09-28 | $15.32 | $15.54 | $15.31 | $15.53 | $15.53 | 514,582 |
2021-09-27 | $15.22 | $15.23 | $15.17 | $15.22 | $15.22 | 265,951 |
2021-09-24 | $15.25 | $15.26 | $15.15 | $15.18 | $15.18 | 178,207 |
2021-09-23 | $15.30 | $15.32 | $15.14 | $15.19 | $15.19 | 531,739 |
2021-09-22 | $15.44 | $15.48 | $15.31 | $15.38 | $15.38 | 925,287 |
2021-09-21 | $15.42 | $15.55 | $15.39 | $15.53 | $15.53 | 478,883 |
2021-09-20 | $15.50 | $15.69 | $15.44 | $15.52 | $15.52 | 1,183,155 |
2021-09-17 | $15.15 | $15.28 | $15.14 | $15.26 | $15.26 | 474,069 |
2021-09-16 | $15.11 | $15.22 | $15.08 | $15.11 | $15.11 | 413,650 |
2021-09-15 | $15.22 | $15.25 | $15.08 | $15.10 | $15.10 | 464,853 |
2021-09-14 | $15.10 | $15.25 | $15.09 | $15.21 | $15.21 | 481,241 |
2021-09-13 | $15.08 | $15.23 | $15.06 | $15.15 | $15.15 | 443,439 |
2021-09-10 | $15.00 | $15.19 | $14.98 | $15.18 | $15.18 | 248,031 |
2021-09-09 | $15.01 | $15.07 | $14.94 | $15.07 | $15.07 | 181,921 |
2021-09-08 | $14.99 | $15.06 | $14.97 | $14.99 | $14.99 | 214,685 |
2021-09-07 | $14.95 | $15.00 | $14.94 | $14.98 | $14.98 | 207,566 |
2021-09-03 | $14.96 | $14.97 | $14.91 | $14.93 | $14.93 | 112,622 |
2021-09-02 | $14.91 | $14.96 | $14.89 | $14.91 | $14.91 | 93,205 |
2021-09-01 | $14.93 | $14.97 | $14.92 | $14.96 | $14.96 | 120,689 |
2021-08-31 | $14.96 | $15.00 | $14.95 | $14.97 | $14.97 | 399,679 |
2021-08-30 | $15.00 | $15.00 | $14.93 | $14.96 | $14.96 | 657,429 |
2021-08-27 | $15.12 | $15.12 | $15.01 | $15.03 | $15.03 | 327,678 |
2021-08-26 | $15.07 | $15.15 | $15.07 | $15.15 | $15.15 | 259,834 |
2021-08-25 | $15.10 | $15.10 | $15.05 | $15.08 | $15.08 | 80,084 |
2021-08-24 | $15.09 | $15.11 | $15.08 | $15.11 | $15.11 | 112,709 |
2021-08-23 | $15.20 | $15.20 | $15.09 | $15.13 | $15.13 | 147,723 |
2021-08-20 | $15.38 | $15.39 | $15.25 | $15.26 | $15.26 | 218,354 |
2021-08-19 | $15.51 | $15.51 | $15.34 | $15.39 | $15.39 | 289,451 |
2021-08-18 | $15.28 | $15.41 | $15.22 | $15.41 | $15.41 | 211,861 |
2021-08-17 | $15.24 | $15.34 | $15.21 | $15.23 | $15.23 | 321,101 |
2021-08-16 | $15.21 | $15.28 | $15.13 | $15.14 | $15.14 | 673,698 |
2021-08-13 | $15.19 | $15.20 | $15.17 | $15.17 | $15.17 | 90,843 |
2021-08-12 | $15.26 | $15.28 | $15.20 | $15.20 | $15.20 | 115,867 |
2021-08-11 | $15.25 | $15.29 | $15.25 | $15.26 | $15.26 | 269,238 |
2021-08-10 | $15.30 | $15.31 | $15.26 | $15.29 | $15.29 | 428,193 |
2021-08-09 | $15.29 | $15.33 | $15.28 | $15.30 | $15.30 | 82,722 |
2021-08-06 | $15.32 | $15.32 | $15.28 | $15.29 | $15.29 | 162,829 |
2021-08-05 | $15.37 | $15.38 | $15.32 | $15.32 | $15.32 | 134,706 |
2021-08-04 | $15.38 | $15.42 | $15.37 | $15.42 | $15.42 | 214,208 |
2021-08-03 | $15.43 | $15.52 | $15.33 | $15.33 | $15.33 | 295,501 |
2021-08-02 | $15.38 | $15.48 | $15.35 | $15.47 | $15.47 | 412,993 |
2021-07-30 | $15.45 | $15.46 | $15.39 | $15.44 | $15.44 | 371,351 |
2021-07-29 | $15.40 | $15.40 | $15.32 | $15.35 | $15.35 | 253,228 |
2021-07-28 | $15.39 | $15.47 | $15.38 | $15.42 | $15.42 | 618,699 |
2021-07-27 | $15.40 | $15.52 | $15.39 | $15.42 | $15.42 | 190,064 |
2021-07-26 | $15.40 | $15.41 | $15.34 | $15.34 | $15.34 | 187,558 |
2021-07-23 | $15.48 | $15.50 | $15.38 | $15.39 | $15.39 | 245,747 |
2021-07-22 | $15.58 | $15.60 | $15.53 | $15.54 | $15.54 | 188,425 |
2021-07-21 | $15.66 | $15.66 | $15.58 | $15.58 | $15.58 | 191,506 |
2021-07-20 | $15.90 | $15.93 | $15.66 | $15.70 | $15.70 | 210,086 |
2021-07-19 | $15.90 | $16.04 | $15.88 | $15.93 | $15.93 | 675,636 |
2021-07-16 | $15.54 | $15.72 | $15.54 | $15.70 | $15.70 | 199,939 |
2021-07-15 | $15.57 | $15.65 | $15.56 | $15.58 | $15.58 | 208,735 |
2021-07-14 | $15.48 | $15.57 | $15.47 | $15.53 | $15.53 | 146,837 |
2021-07-13 | $15.52 | $15.56 | $15.47 | $15.55 | $15.55 | 212,117 |
2021-07-12 | $15.55 | $15.57 | $15.50 | $15.50 | $15.50 | 184,359 |
2021-07-09 | $15.66 | $15.67 | $15.55 | $15.55 | $15.55 | 179,463 |
2021-07-08 | $15.79 | $15.85 | $15.70 | $15.74 | $15.74 | 296,608 |
2021-07-07 | $15.62 | $15.70 | $15.59 | $15.61 | $15.61 | 191,576 |
2021-07-06 | $15.61 | $15.76 | $15.61 | $15.66 | $15.66 | 619,109 |
2021-07-02 | $15.70 | $15.71 | $15.61 | $15.63 | $15.63 | 74,213 |
2021-07-01 | $15.79 | $15.80 | $15.74 | $15.75 | $15.75 | 74,203 |
2021-06-30 | $15.86 | $15.86 | $15.82 | $15.82 | $15.82 | 173,231 |
2021-06-29 | $15.85 | $15.86 | $15.82 | $15.84 | $15.84 | 138,242 |
2021-06-28 | $15.86 | $15.92 | $15.85 | $15.86 | $15.86 | 131,436 |
2021-06-25 | $15.90 | $15.93 | $15.88 | $15.90 | $15.90 | 148,714 |
2021-06-24 | $15.94 | $15.96 | $15.92 | $15.94 | $15.94 | 278,460 |
2021-06-23 | $16.01 | $16.05 | $15.98 | $16.04 | $16.04 | 158,585 |
2021-06-22 | $16.10 | $16.13 | $15.98 | $16.02 | $16.02 | 167,521 |
2021-06-21 | $16.27 | $16.29 | $16.10 | $16.10 | $16.10 | 123,570 |
2021-06-18 | $16.25 | $16.34 | $16.23 | $16.33 | $16.33 | 298,074 |
2021-06-17 | $16.17 | $16.21 | $16.08 | $16.12 | $16.12 | 305,857 |
2021-06-16 | $16.01 | $16.20 | $16.01 | $16.12 | $16.12 | 325,972 |
2021-06-15 | $15.98 | $16.06 | $15.98 | $16.03 | $16.03 | 148,445 |
2021-06-14 | $16.02 | $16.08 | $16.00 | $16.00 | $16.00 | 105,166 |
2021-06-11 | $16.05 | $16.09 | $16.03 | $16.03 | $16.03 | 83,570 |
2021-06-10 | $16.08 | $16.13 | $16.03 | $16.06 | $16.06 | 222,743 |
2021-06-09 | $16.09 | $16.15 | $16.08 | $16.14 | $16.14 | 48,238 |
2021-06-08 | $16.07 | $16.18 | $16.07 | $16.12 | $16.12 | 149,451 |
2021-06-07 | $16.09 | $16.15 | $16.09 | $16.11 | $16.11 | 74,095 |
2021-06-04 | $16.18 | $16.18 | $16.09 | $16.10 | $16.10 | 150,787 |
2021-06-03 | $16.28 | $16.35 | $16.21 | $16.24 | $16.24 | 239,683 |
2021-06-02 | $16.20 | $16.22 | $16.15 | $16.20 | $16.20 | 196,918 |
2021-06-01 | $16.10 | $16.23 | $16.10 | $16.22 | $16.22 | 190,631 |
2021-05-28 | $16.17 | $16.21 | $16.15 | $16.20 | $16.20 | 168,526 |
2021-05-27 | $16.20 | $16.24 | $16.18 | $16.23 | $16.23 | 273,420 |
2021-05-26 | $16.25 | $16.28 | $16.22 | $16.24 | $16.24 | 239,190 |
2021-05-25 | $16.18 | $16.29 | $16.18 | $16.27 | $16.27 | 179,489 |
2021-05-24 | $16.30 | $16.31 | $16.19 | $16.23 | $16.23 | 318,546 |
2021-05-21 | $16.33 | $16.42 | $16.28 | $16.41 | $16.41 | 390,047 |
2021-05-20 | $16.54 | $16.54 | $16.34 | $16.40 | $16.40 | 277,003 |
2021-05-19 | $16.73 | $16.78 | $16.56 | $16.56 | $16.56 | 935,980 |
2021-05-18 | $16.36 | $16.53 | $16.36 | $16.53 | $16.53 | 190,091 |
2021-05-17 | $16.38 | $16.46 | $16.36 | $16.38 | $16.38 | 267,956 |
2021-05-14 | $16.47 | $16.47 | $16.31 | $16.35 | $16.35 | 284,675 |
2021-05-13 | $16.72 | $16.73 | $16.52 | $16.60 | $16.60 | 557,753 |
2021-05-12 | $16.56 | $16.82 | $16.52 | $16.80 | $16.80 | 559,898 |
2021-05-11 | $16.50 | $16.60 | $16.41 | $16.44 | $16.44 | 1,702,598 |
2021-05-10 | $16.12 | $16.31 | $16.12 | $16.31 | $16.31 | 613,245 |
2021-05-07 | $16.22 | $16.26 | $16.12 | $16.14 | $16.14 | 333,541 |
2021-05-06 | $16.38 | $16.47 | $16.26 | $16.26 | $16.26 | 297,113 |
2021-05-05 | $16.32 | $16.42 | $16.32 | $16.39 | $16.39 | 409,300 |
2021-05-04 | $16.38 | $16.54 | $16.37 | $16.40 | $16.40 | 474,332 |
2021-05-03 | $16.24 | $16.32 | $16.24 | $16.31 | $16.31 | 244,704 |
2021-04-30 | $16.33 | $16.37 | $16.29 | $16.34 | $16.34 | 292,401 |
2021-04-29 | $16.23 | $16.36 | $16.20 | $16.24 | $16.24 | 693,120 |
2021-04-28 | $16.32 | $16.34 | $16.28 | $16.34 | $16.34 | 237,116 |
2021-04-27 | $16.30 | $16.36 | $16.30 | $16.34 | $16.34 | 242,671 |
2021-04-26 | $16.32 | $16.35 | $16.30 | $16.32 | $16.32 | 298,444 |
2021-04-23 | $16.52 | $16.52 | $16.30 | $16.36 | $16.36 | 248,460 |
2021-04-22 | $16.40 | $16.58 | $16.37 | $16.54 | $16.54 | 882,232 |
2021-04-21 | $16.56 | $16.57 | $16.38 | $16.39 | $16.39 | 263,464 |
2021-04-20 | $16.48 | $16.60 | $16.45 | $16.54 | $16.54 | 498,018 |
2021-04-19 | $16.39 | $16.47 | $16.37 | $16.41 | $16.41 | 567,448 |
2021-04-16 | $16.35 | $16.40 | $16.33 | $16.35 | $16.35 | 253,635 |
2021-04-15 | $16.48 | $16.49 | $16.39 | $16.41 | $16.41 | 790,451 |
2021-04-14 | $16.51 | $16.60 | $16.48 | $16.58 | $16.58 | 895,428 |
2021-04-13 | $16.57 | $16.59 | $16.50 | $16.53 | $16.53 | 219,272 |
2021-04-12 | $16.59 | $16.62 | $16.56 | $16.58 | $16.58 | 353,693 |
2021-04-09 | $16.70 | $16.70 | $16.57 | $16.57 | $16.57 | 935,308 |
2021-04-08 | $16.72 | $16.76 | $16.70 | $16.71 | $16.71 | 634,484 |
2021-04-07 | $16.80 | $16.82 | $16.77 | $16.77 | $16.77 | 306,308 |
2021-04-06 | $16.80 | $16.83 | $16.75 | $16.79 | $16.79 | 732,318 |
2021-04-05 | $16.91 | $16.92 | $16.76 | $16.80 | $16.80 | 969,828 |
2021-04-01 | $17.12 | $17.14 | $17.03 | $17.04 | $17.04 | 1,327,782 |
2021-03-31 | $17.27 | $17.27 | $17.15 | $17.22 | $17.22 | 769,822 |
2021-03-30 | $17.30 | $17.37 | $17.27 | $17.28 | $17.28 | 882,349 |
2021-03-29 | $17.30 | $17.37 | $17.21 | $17.24 | $17.24 | 813,688 |
2021-03-26 | $17.45 | $17.49 | $17.22 | $17.25 | $17.25 | 1,681,402 |
2021-03-25 | $17.70 | $17.78 | $17.49 | $17.53 | $17.53 | 2,736,281 |
2021-03-24 | $17.45 | $17.63 | $17.39 | $17.63 | $17.63 | 1,202,697 |
2021-03-23 | $17.42 | $17.56 | $17.35 | $17.52 | $17.52 | 1,368,691 |
2021-03-22 | $17.50 | $17.51 | $17.32 | $17.38 | $17.38 | 1,051,512 |
2021-03-19 | $17.50 | $17.63 | $17.44 | $17.52 | $17.52 | 2,395,615 |
2021-03-18 | $17.36 | $17.52 | $17.27 | $17.50 | $17.50 | 1,348,910 |
2021-03-17 | $17.36 | $17.41 | $17.22 | $17.24 | $17.24 | 1,801,543 |
2021-03-16 | $17.25 | $17.34 | $17.23 | $17.30 | $17.30 | 2,088,252 |
2021-03-15 | $17.37 | $17.48 | $17.27 | $17.28 | $17.28 | 1,153,384 |
2021-03-12 | $17.47 | $17.50 | $17.38 | $17.38 | $17.38 | 1,399,076 |
2021-03-11 | $17.46 | $17.50 | $17.32 | $17.42 | $17.42 | 1,496,629 |
2021-03-10 | $17.58 | $17.65 | $17.52 | $17.58 | $17.58 | 1,442,933 |
2021-03-09 | $17.76 | $17.78 | $17.57 | $17.69 | $17.69 | 720,830 |
2021-03-08 | $17.81 | $17.96 | $17.69 | $17.96 | $17.96 | 1,500,091 |
2021-03-05 | $18.02 | $18.39 | $17.82 | $17.86 | $17.86 | 1,233,862 |
2021-03-04 | $18.00 | $18.43 | $17.87 | $18.20 | $18.20 | 3,624,146 |
2021-03-03 | $17.79 | $17.99 | $17.74 | $17.99 | $17.99 | 1,734,366 |
2021-03-02 | $17.61 | $17.75 | $17.59 | $17.75 | $17.75 | 1,898,995 |
2021-03-01 | $17.80 | $17.80 | $17.55 | $17.62 | $17.62 | 1,103,874 |
2021-02-26 | $17.87 | $18.14 | $17.81 | $18.06 | $18.06 | 1,877,756 |
2021-02-25 | $17.58 | $18.02 | $17.54 | $17.96 | $17.96 | 1,720,629 |
2021-02-24 | $17.77 | $17.82 | $17.51 | $17.54 | $17.54 | 993,911 |
2021-02-23 | $17.87 | $18.05 | $17.67 | $17.74 | $17.74 | 1,637,043 |
2021-02-22 | $17.76 | $17.76 | $17.64 | $17.75 | $17.75 | 1,289,967 |
2021-02-19 | $17.51 | $17.63 | $17.51 | $17.62 | $17.62 | 1,295,607 |
2021-02-18 | $17.65 | $17.71 | $17.55 | $17.59 | $17.59 | 1,238,585 |
2021-02-17 | $17.60 | $17.64 | $17.50 | $17.50 | $17.50 | 973,085 |
2021-02-16 | $17.43 | $17.54 | $17.43 | $17.50 | $17.50 | 1,540,652 |
2021-02-12 | $17.63 | $17.63 | $17.49 | $17.49 | $17.49 | 980,146 |
2021-02-11 | $17.56 | $17.69 | $17.55 | $17.59 | $17.59 | 1,497,249 |
2021-02-10 | $17.51 | $17.72 | $17.51 | $17.60 | $17.60 | 1,849,570 |
2021-02-09 | $17.64 | $17.65 | $17.58 | $17.61 | $17.61 | 653,855 |
2021-02-08 | $17.64 | $17.69 | $17.60 | $17.60 | $17.60 | 915,372 |
2021-02-05 | $17.71 | $17.78 | $17.70 | $17.73 | $17.73 | 743,405 |
2021-02-04 | $17.94 | $17.95 | $17.79 | $17.79 | $17.79 | 1,208,971 |
2021-02-03 | $17.98 | $18.06 | $17.92 | $18.00 | $18.00 | 1,431,476 |
2021-02-02 | $18.11 | $18.11 | $17.94 | $18.02 | $18.02 | 822,549 |
2021-02-01 | $18.41 | $18.51 | $18.21 | $18.28 | $18.28 | 503,990 |
2021-01-29 | $18.30 | $18.66 | $18.27 | $18.59 | $18.59 | 1,687,810 |
2021-01-28 | $18.28 | $18.28 | $18.00 | $18.22 | $18.22 | 1,073,002 |
2021-01-27 | $18.09 | $18.48 | $18.09 | $18.36 | $18.36 | 2,043,152 |
2021-01-26 | $17.85 | $17.95 | $17.85 | $17.92 | $17.92 | 513,781 |
2021-01-25 | $17.94 | $18.18 | $17.90 | $17.90 | $17.90 | 693,451 |
2021-01-22 | $18.02 | $18.02 | $17.93 | $17.97 | $17.97 | 342,922 |
2021-01-21 | $17.89 | $17.96 | $17.88 | $17.92 | $17.92 | 501,577 |
2021-01-20 | $18.07 | $18.08 | $17.89 | $17.93 | $17.93 | 459,963 |
2021-01-19 | $18.21 | $18.26 | $18.15 | $18.19 | $18.19 | 313,164 |
2021-01-15 | $18.29 | $18.42 | $18.24 | $18.34 | $18.34 | 602,611 |
2021-01-14 | $18.10 | $18.21 | $18.07 | $18.20 | $18.20 | 407,253 |
2021-01-13 | $18.18 | $18.21 | $18.08 | $18.12 | $18.12 | 442,384 |
2021-01-12 | $18.19 | $18.30 | $18.13 | $18.19 | $18.19 | 872,798 |
2021-01-11 | $18.21 | $18.22 | $18.10 | $18.17 | $18.17 | 393,816 |
2021-01-08 | $18.11 | $18.26 | $18.06 | $18.06 | $18.06 | 488,179 |
2021-01-07 | $18.31 | $18.31 | $18.13 | $18.17 | $18.17 | 423,688 |
2021-01-06 | $18.64 | $18.65 | $18.27 | $18.44 | $18.44 | 1,261,664 |
2021-01-05 | $18.72 | $18.72 | $18.49 | $18.56 | $18.56 | 569,299 |
2021-01-04 | $18.35 | $18.87 | $18.35 | $18.66 | $18.66 | 956,545 |
2020-12-31 | $18.52 | $18.56 | $18.40 | $18.42 | $18.42 | 2,228,913 |
2020-12-30 | $18.51 | $18.54 | $18.47 | $18.53 | $18.53 | 997,065 |
2020-12-29 | $18.42 | $18.58 | $18.42 | $18.56 | $18.56 | 194,948 |
2020-12-28 | $18.52 | $18.57 | $18.49 | $18.52 | $18.52 | 708,677 |
2020-12-24 | $18.72 | $18.75 | $18.66 | $18.66 | $18.66 | 243,566 |
2020-12-23 | $18.72 | $18.76 | $18.65 | $18.76 | $18.76 | 894,618 |
2020-12-22 | $18.71 | $18.82 | $18.71 | $18.78 | $18.78 | 519,889 |
2020-12-21 | $18.84 | $19.02 | $18.69 | $18.72 | $18.72 | 1,010,884 |
2020-12-18 | $18.56 | $18.77 | $18.56 | $18.66 | $18.66 | 691,688 |
2020-12-17 | $18.59 | $18.65 | $18.58 | $18.60 | $18.60 | 1,850,067 |
2020-12-16 | $18.70 | $18.76 | $18.65 | $18.69 | $18.69 | 418,507 |
2020-12-15 | $18.85 | $18.91 | $18.72 | $18.72 | $18.72 | 562,017 |
2020-12-14 | $18.77 | $19.00 | $18.72 | $19.00 | $19.00 | 607,301 |
2020-12-11 | $18.96 | $19.05 | $18.88 | $18.89 | $18.89 | 312,397 |
2020-12-10 | $18.94 | $18.99 | $18.82 | $18.87 | $18.87 | 458,118 |
2020-12-09 | $18.65 | $18.91 | $18.65 | $18.86 | $18.86 | 747,734 |
2020-12-08 | $18.82 | $18.82 | $18.68 | $18.69 | $18.69 | 322,213 |
2020-12-07 | $18.75 | $18.82 | $18.73 | $18.74 | $18.74 | 490,982 |
2020-12-04 | $18.87 | $18.87 | $18.72 | $18.72 | $18.72 | 487,522 |
2020-12-03 | $18.86 | $18.93 | $18.80 | $18.89 | $18.89 | 898,337 |
2020-12-02 | $18.97 | $19.00 | $18.87 | $18.87 | $18.87 | 1,174,929 |
2020-12-01 | $18.95 | $18.98 | $18.83 | $18.93 | $18.93 | 676,792 |
2020-11-30 | $19.06 | $19.27 | $19.06 | $19.12 | $19.12 | 720,049 |
2020-11-27 | $19.02 | $19.09 | $18.99 | $18.99 | $18.99 | 247,255 |
2020-11-25 | $19.08 | $19.15 | $19.07 | $19.09 | $19.09 | 370,073 |
2020-11-24 | $19.22 | $19.27 | $19.04 | $19.07 | $19.07 | 505,429 |
2020-11-23 | $19.38 | $19.52 | $19.30 | $19.39 | $19.39 | 1,043,399 |
2020-11-20 | $19.37 | $19.49 | $19.37 | $19.48 | $19.48 | 278,147 |
2020-11-19 | $19.48 | $19.55 | $19.34 | $19.37 | $19.37 | 229,980 |
2020-11-18 | $19.18 | $19.43 | $19.16 | $19.43 | $19.43 | 206,054 |
2020-11-17 | $19.24 | $19.32 | $19.15 | $19.20 | $19.20 | 156,486 |
2020-11-16 | $19.18 | $19.27 | $19.10 | $19.10 | $19.10 | 430,417 |
2020-11-13 | $19.52 | $19.53 | $19.31 | $19.35 | $19.35 | 543,187 |
2020-11-12 | $19.51 | $19.72 | $19.45 | $19.63 | $19.63 | 593,757 |
2020-11-11 | $19.44 | $19.52 | $19.39 | $19.43 | $19.43 | 334,265 |
2020-11-10 | $19.60 | $19.77 | $19.53 | $19.58 | $19.58 | 1,323,546 |
2020-11-09 | $19.00 | $19.57 | $19.00 | $19.54 | $19.54 | 2,238,602 |
2020-11-06 | $19.81 | $19.94 | $19.73 | $19.79 | $19.79 | 990,999 |
2020-11-05 | $19.84 | $19.87 | $19.69 | $19.79 | $19.79 | 932,634 |
2020-11-04 | $20.37 | $20.42 | $19.92 | $20.20 | $20.20 | 958,602 |
2020-11-03 | $20.79 | $20.83 | $20.52 | $20.67 | $20.67 | 530,124 |
2020-11-02 | $21.03 | $21.22 | $20.89 | $21.03 | $21.03 | 925,941 |
2020-10-30 | $21.15 | $21.51 | $21.06 | $21.25 | $21.25 | 1,216,913 |
2020-10-29 | $21.24 | $21.36 | $20.84 | $21.05 | $21.05 | 1,078,636 |
2020-10-28 | $20.94 | $21.29 | $20.90 | $21.27 | $21.27 | 557,393 |
2020-10-27 | $20.46 | $20.57 | $20.45 | $20.55 | $20.55 | 118,378 |
2020-10-26 | $20.34 | $20.71 | $20.29 | $20.48 | $20.48 | 392,156 |
2020-10-23 | $20.09 | $20.27 | $20.09 | $20.12 | $20.12 | 54,093 |
2020-10-22 | $20.27 | $20.41 | $20.15 | $20.19 | $20.19 | 97,247 |
2020-10-21 | $20.26 | $20.32 | $20.13 | $20.30 | $20.30 | 117,523 |
2020-10-20 | $20.27 | $20.30 | $20.06 | $20.25 | $20.25 | 175,816 |
2020-10-19 | $19.98 | $20.38 | $19.93 | $20.36 | $20.36 | 95,727 |
2020-10-16 | $19.95 | $20.05 | $19.84 | $20.05 | $20.05 | 55,674 |
2020-10-15 | $20.26 | $20.29 | $20.00 | $20.04 | $20.04 | 181,997 |
2020-10-14 | $19.84 | $20.04 | $19.78 | $20.01 | $20.01 | 66,539 |
2020-10-13 | $19.77 | $19.94 | $19.77 | $19.86 | $19.86 | 97,354 |
2020-10-12 | $19.93 | $19.94 | $19.67 | $19.76 | $19.76 | 160,792 |
2020-10-09 | $20.16 | $20.19 | $20.05 | $20.08 | $20.08 | 151,235 |
2020-10-08 | $20.29 | $20.34 | $20.25 | $20.25 | $20.25 | 79,066 |
2020-10-07 | $20.58 | $20.58 | $20.38 | $20.43 | $20.43 | 160,183 |
2020-10-06 | $20.48 | $20.83 | $20.36 | $20.76 | $20.76 | 301,530 |
2020-10-05 | $20.72 | $20.73 | $20.50 | $20.50 | $20.50 | 82,158 |
2020-10-02 | $21.02 | $21.03 | $20.76 | $20.88 | $20.88 | 382,937 |
2020-10-01 | $20.63 | $20.80 | $20.59 | $20.69 | $20.69 | 148,824 |
2020-09-30 | $20.91 | $20.93 | $20.60 | $20.81 | $20.81 | 257,605 |
2020-09-29 | $20.88 | $21.01 | $20.83 | $20.96 | $20.96 | 51,987 |
2020-09-28 | $20.94 | $20.98 | $20.82 | $20.85 | $20.85 | 109,952 |
2020-09-25 | $21.64 | $21.67 | $21.16 | $21.22 | $21.22 | 109,908 |
2020-09-24 | $21.73 | $21.80 | $21.35 | $21.57 | $21.57 | 210,159 |
2020-09-23 | $21.09 | $21.65 | $21.07 | $21.62 | $21.62 | 106,666 |
2020-09-22 | $21.25 | $21.40 | $21.09 | $21.14 | $21.14 | 69,748 |
2020-09-21 | $21.44 | $21.67 | $21.34 | $21.34 | $21.34 | 275,737 |
2020-09-18 | $20.82 | $21.25 | $20.70 | $21.10 | $21.10 | 96,960 |
2020-09-17 | $21.02 | $21.03 | $20.78 | $20.87 | $20.87 | 134,773 |
2020-09-16 | $20.54 | $20.70 | $20.45 | $20.70 | $20.70 | 99,463 |
2020-09-15 | $20.53 | $20.67 | $20.49 | $20.60 | $20.60 | 76,950 |
2020-09-14 | $20.78 | $20.79 | $20.60 | $20.71 | $20.71 | 226,232 |
2020-09-11 | $20.89 | $21.17 | $20.81 | $20.98 | $20.98 | 219,299 |
2020-09-10 | $20.53 | $21.05 | $20.48 | $21.01 | $21.01 | 241,461 |
2020-09-09 | $20.76 | $20.83 | $20.47 | $20.63 | $20.63 | 193,746 |
2020-09-08 | $20.86 | $21.07 | $20.78 | $21.07 | $21.07 | 427,988 |
2020-09-04 | $20.28 | $20.95 | $20.19 | $20.49 | $20.49 | 463,748 |
2020-09-03 | $19.75 | $20.48 | $19.74 | $20.33 | $20.33 | 571,236 |
2020-09-02 | $19.81 | $19.89 | $19.61 | $19.64 | $19.64 | 290,322 |
2020-09-01 | $20.08 | $20.12 | $19.94 | $19.94 | $19.94 | 115,908 |
2020-08-31 | $20.08 | $20.13 | $20.02 | $20.08 | $20.08 | 68,472 |
2020-08-28 | $20.12 | $20.19 | $20.05 | $20.06 | $20.06 | 103,069 |
2020-08-27 | $20.20 | $20.27 | $20.10 | $20.20 | $20.20 | 240,631 |
2020-08-26 | $20.42 | $20.44 | $20.22 | $20.24 | $20.24 | 234,058 |
2020-08-25 | $20.46 | $20.55 | $20.44 | $20.46 | $20.46 | 153,493 |
2020-08-24 | $20.58 | $20.62 | $20.51 | $20.51 | $20.51 | 174,301 |
2020-08-21 | $20.83 | $20.83 | $20.71 | $20.72 | $20.72 | 85,465 |
2020-08-20 | $20.99 | $20.99 | $20.78 | $20.81 | $20.81 | 80,335 |
2020-08-19 | $20.73 | $20.89 | $20.73 | $20.86 | $20.86 | 102,484 |
2020-08-18 | $20.78 | $20.90 | $20.76 | $20.78 | $20.78 | 86,456 |
2020-08-17 | $20.81 | $20.84 | $20.80 | $20.82 | $20.82 | 83,765 |
2020-08-14 | $20.92 | $20.95 | $20.86 | $20.91 | $20.91 | 60,989 |
2020-08-13 | $20.89 | $20.94 | $20.80 | $20.89 | $20.89 | 74,137 |
2020-08-12 | $20.98 | $20.98 | $20.80 | $20.86 | $20.86 | 434,983 |
2020-08-11 | $20.91 | $21.20 | $20.86 | $21.15 | $21.15 | 194,264 |
2020-08-10 | $21.01 | $21.14 | $20.97 | $20.97 | $20.97 | 105,442 |
2020-08-07 | $21.11 | $21.17 | $21.03 | $21.04 | $21.04 | 161,364 |
2020-08-06 | $21.21 | $21.25 | $21.05 | $21.05 | $21.05 | 182,980 |
2020-08-05 | $21.22 | $21.25 | $21.18 | $21.20 | $21.20 | 157,848 |
2020-08-04 | $21.46 | $21.47 | $21.34 | $21.34 | $21.34 | 151,987 |
2020-08-03 | $21.43 | $21.48 | $21.37 | $21.42 | $21.42 | 238,665 |
2020-07-31 | $21.58 | $21.91 | $21.57 | $21.57 | $21.57 | 162,221 |
2020-07-30 | $21.89 | $22.02 | $21.71 | $21.74 | $21.74 | 161,478 |
2020-07-29 | $21.84 | $21.86 | $21.62 | $21.65 | $21.65 | 144,754 |
2020-07-28 | $21.84 | $21.94 | $21.76 | $21.91 | $21.91 | 87,371 |
2020-07-27 | $21.91 | $21.94 | $21.78 | $21.79 | $21.79 | 234,627 |
2020-07-24 | $21.94 | $22.05 | $21.87 | $21.95 | $21.95 | 206,034 |
2020-07-23 | $21.60 | $21.90 | $21.53 | $21.80 | $21.80 | 348,718 |
2020-07-22 | $21.72 | $21.72 | $21.54 | $21.56 | $21.56 | 161,813 |
2020-07-21 | $21.54 | $21.74 | $21.54 | $21.67 | $21.67 | 351,104 |
2020-07-20 | $21.94 | $21.97 | $21.68 | $21.73 | $21.73 | 257,209 |
2020-07-17 | $21.87 | $22.03 | $21.85 | $21.90 | $21.90 | 204,500 |
2020-07-16 | $22.01 | $22.07 | $21.94 | $21.97 | $21.97 | 135,200 |
2020-07-15 | $21.83 | $22.06 | $21.81 | $21.88 | $21.88 | 307,500 |
2020-07-14 | $22.52 | $22.59 | $22.08 | $22.09 | $22.09 | 648,400 |
2020-07-13 | $22.03 | $22.43 | $21.84 | $22.40 | $22.40 | 474,200 |
2020-07-10 | $22.43 | $22.53 | $22.18 | $22.19 | $22.19 | 274,900 |
2020-07-09 | $22.27 | $22.68 | $22.24 | $22.43 | $22.43 | 477,600 |
2020-07-08 | $22.43 | $22.54 | $22.30 | $22.31 | $22.31 | 181,100 |
2020-07-07 | $22.38 | $22.50 | $22.21 | $22.48 | $22.48 | 203,600 |
2020-07-06 | $22.26 | $22.35 | $22.22 | $22.25 | $22.25 | 293,300 |
2020-07-02 | $22.48 | $22.64 | $22.34 | $22.60 | $22.60 | 330,100 |
2020-07-01 | $22.79 | $22.82 | $22.62 | $22.72 | $22.72 | 438,200 |
2020-06-30 | $23.22 | $23.22 | $22.74 | $22.85 | $22.85 | 398,800 |
2020-06-29 | $23.42 | $23.58 | $23.18 | $23.18 | $23.18 | 316,000 |
2020-06-26 | $23.07 | $23.56 | $23.05 | $23.51 | $23.51 | 400,680 |
2020-06-25 | $23.29 | $23.43 | $22.96 | $22.96 | $22.96 | 368,934 |
2020-06-24 | $22.83 | $23.36 | $22.77 | $23.21 | $23.21 | 643,136 |
2020-06-23 | $22.57 | $22.66 | $22.47 | $22.66 | $22.66 | 817,059 |
2020-06-22 | $22.98 | $23.03 | $22.73 | $22.76 | $22.76 | 331,226 |
2020-06-19 | $22.47 | $22.99 | $22.47 | $22.89 | $22.89 | 401,680 |
2020-06-18 | $22.92 | $22.93 | $22.73 | $22.77 | $22.77 | 277,500 |
2020-06-17 | $22.59 | $22.84 | $22.58 | $22.77 | $22.77 | 260,307 |
2020-06-16 | $22.47 | $23.08 | $22.46 | $22.67 | $22.67 | 951,215 |
2020-06-15 | $23.89 | $23.93 | $23.04 | $23.14 | $23.14 | 790,493 |
2020-06-12 | $22.98 | $23.79 | $22.97 | $23.34 | $23.34 | 1,397,216 |
2020-06-11 | $22.94 | $23.67 | $22.83 | $23.64 | $23.64 | 1,409,650 |
2020-06-10 | $22.14 | $22.40 | $22.11 | $22.33 | $22.33 | 370,474 |
2020-06-09 | $22.21 | $22.32 | $22.11 | $22.20 | $22.20 | 262,192 |
2020-06-08 | $22.23 | $22.30 | $22.04 | $22.04 | $22.04 | 307,753 |
2020-06-05 | $22.44 | $22.56 | $22.19 | $22.32 | $22.32 | 797,148 |
2020-06-04 | $22.91 | $23.08 | $22.81 | $22.93 | $22.93 | 284,507 |
2020-06-03 | $23.00 | $23.08 | $22.79 | $22.86 | $22.86 | 491,861 |
2020-06-02 | $23.26 | $23.39 | $23.17 | $23.17 | $23.17 | 376,164 |
2020-06-01 | $23.54 | $23.55 | $23.31 | $23.37 | $23.37 | 384,576 |
2020-05-29 | $23.63 | $23.82 | $23.41 | $23.45 | $23.45 | 472,557 |
2020-05-28 | $23.40 | $23.61 | $23.26 | $23.55 | $23.55 | 542,682 |
2020-05-27 | $23.60 | $24.04 | $23.51 | $23.51 | $23.51 | 521,418 |
2020-05-26 | $23.63 | $23.89 | $23.61 | $23.85 | $23.85 | 615,472 |
2020-05-22 | $24.27 | $24.35 | $24.16 | $24.16 | $24.16 | 307,513 |
2020-05-21 | $24.06 | $24.32 | $24.01 | $24.24 | $24.24 | 527,350 |
2020-05-20 | $24.09 | $24.18 | $23.98 | $24.04 | $24.04 | 414,694 |
2020-05-19 | $24.26 | $24.46 | $24.12 | $24.46 | $24.46 | 661,484 |
2020-05-18 | $24.38 | $24.42 | $24.09 | $24.21 | $24.21 | 955,651 |
2020-05-15 | $25.37 | $25.42 | $25.00 | $25.01 | $25.01 | 457,015 |
2020-05-14 | $25.69 | $25.87 | $25.10 | $25.10 | $25.10 | 868,425 |
2020-05-13 | $25.08 | $25.64 | $24.93 | $25.41 | $25.41 | 851,130 |
2020-05-12 | $24.40 | $24.99 | $24.34 | $24.99 | $24.99 | 808,969 |
2020-05-11 | $24.75 | $24.75 | $24.34 | $24.49 | $24.49 | 763,921 |
2020-05-08 | $24.60 | $24.70 | $24.46 | $24.49 | $24.49 | 696,635 |
2020-05-07 | $24.85 | $24.94 | $24.72 | $24.88 | $24.88 | 643,563 |
2020-05-06 | $24.87 | $25.20 | $24.83 | $25.20 | $25.20 | 330,657 |
2020-05-05 | $24.94 | $25.07 | $24.76 | $24.98 | $24.98 | 442,648 |
2020-05-04 | $25.57 | $25.66 | $25.24 | $25.28 | $25.28 | 623,889 |
2020-05-01 | $25.17 | $25.44 | $25.05 | $25.36 | $25.36 | 761,302 |
2020-04-30 | $24.60 | $24.82 | $24.52 | $24.65 | $24.65 | 792,555 |
2020-04-29 | $24.50 | $24.69 | $24.30 | $24.43 | $24.43 | 738,257 |
2020-04-28 | $24.58 | $25.13 | $24.56 | $25.12 | $25.12 | 415,989 |
2020-04-27 | $25.24 | $25.24 | $24.90 | $24.97 | $24.97 | 345,887 |
2020-04-24 | $25.61 | $25.77 | $25.30 | $25.37 | $25.37 | 438,972 |
2020-04-23 | $25.70 | $25.75 | $25.28 | $25.75 | $25.75 | 623,555 |
2020-04-22 | $25.83 | $25.92 | $25.55 | $25.73 | $25.73 | 462,602 |
2020-04-21 | $26.02 | $26.38 | $25.88 | $26.25 | $26.25 | 608,379 |
2020-04-20 | $25.47 | $25.55 | $25.11 | $25.49 | $25.49 | 444,079 |
2020-04-17 | $25.16 | $25.46 | $25.01 | $25.05 | $25.05 | 512,877 |
2020-04-16 | $25.86 | $26.09 | $25.67 | $25.80 | $25.80 | 692,934 |
2020-04-15 | $25.99 | $26.10 | $25.75 | $25.89 | $25.89 | 599,930 |
2020-04-14 | $25.66 | $25.72 | $25.29 | $25.38 | $25.38 | 655,427 |
2020-04-13 | $26.06 | $26.53 | $25.96 | $26.13 | $26.13 | 1,095,793 |
2020-04-09 | $26.00 | $26.18 | $25.62 | $25.89 | $25.89 | 712,253 |
2020-04-08 | $26.85 | $27.20 | $26.18 | $26.28 | $26.28 | 452,501 |
2020-04-07 | $26.23 | $27.29 | $26.22 | $27.20 | $27.20 | 1,013,670 |
2020-04-06 | $28.04 | $28.21 | $27.03 | $27.28 | $27.28 | 710,511 |
2020-04-03 | $28.95 | $29.54 | $28.63 | $29.19 | $29.19 | 313,960 |
2020-04-02 | $29.66 | $29.79 | $28.72 | $28.91 | $28.91 | 580,919 |
2020-04-01 | $29.38 | $29.72 | $28.90 | $29.46 | $29.46 | 686,539 |
2020-03-31 | $27.97 | $28.36 | $27.62 | $28.19 | $28.19 | 474,395 |
2020-03-30 | $28.77 | $28.77 | $27.74 | $27.80 | $27.80 | 462,774 |
2020-03-27 | $28.80 | $28.98 | $27.93 | $28.72 | $28.72 | 1,033,392 |
2020-03-26 | $29.39 | $29.39 | $27.73 | $27.84 | $27.84 | 1,189,635 |
2020-03-25 | $30.01 | $30.52 | $28.47 | $29.78 | $29.78 | 931,554 |
2020-03-24 | $30.88 | $31.50 | $29.94 | $30.10 | $30.10 | 653,844 |
2020-03-23 | $32.48 | $33.81 | $32.23 | $33.30 | $33.28 | 953,816 |
2020-03-20 | $30.44 | $32.35 | $30.30 | $32.30 | $32.28 | 1,431,692 |
2020-03-19 | $33.00 | $33.40 | $30.09 | $30.84 | $30.82 | 532,782 |
2020-03-18 | $31.57 | $32.37 | $30.34 | $30.87 | $30.85 | 769,963 |
2020-03-17 | $30.72 | $31.80 | $29.17 | $29.40 | $29.38 | 516,173 |
2020-03-16 | $31.80 | $32.00 | $29.52 | $31.29 | $31.27 | 561,762 |
2020-03-13 | $29.09 | $30.67 | $28.10 | $28.10 | $28.08 | 534,639 |
2020-03-12 | $30.25 | $31.37 | $29.00 | $30.96 | $30.94 | 777,131 |
2020-03-11 | $27.67 | $28.50 | $27.50 | $28.17 | $28.15 | 196,576 |
2020-03-10 | $27.26 | $28.42 | $26.89 | $26.91 | $26.89 | 139,941 |
2020-03-09 | $28.01 | $29.00 | $27.45 | $28.31 | $28.29 | 180,041 |
2020-03-06 | $26.66 | $26.89 | $26.20 | $26.29 | $26.27 | 174,246 |
2020-03-05 | $25.70 | $26.00 | $25.38 | $25.78 | $25.76 | 138,590 |
2020-03-04 | $25.58 | $25.78 | $25.00 | $25.00 | $24.99 | 194,538 |
2020-03-03 | $25.32 | $26.29 | $24.90 | $26.10 | $26.08 | 193,741 |
2020-03-02 | $26.34 | $26.65 | $25.40 | $25.40 | $25.39 | 280,077 |
2020-02-28 | $27.33 | $27.48 | $26.55 | $26.57 | $26.55 | 332,509 |
2020-02-27 | $25.77 | $26.39 | $25.44 | $26.39 | $26.37 | 368,900 |
2020-02-26 | $25.06 | $25.32 | $24.74 | $25.25 | $25.24 | 122,300 |
2020-02-25 | $24.31 | $25.22 | $24.31 | $25.15 | $25.14 | 154,938 |
2020-02-24 | $24.38 | $24.46 | $24.19 | $24.41 | $24.40 | 59,161 |
2020-02-21 | $23.50 | $23.69 | $23.50 | $23.64 | $23.63 | 16,267 |
2020-02-20 | $23.33 | $23.57 | $23.28 | $23.38 | $23.37 | 29,996 |
2020-02-19 | $23.34 | $23.34 | $23.25 | $23.30 | $23.29 | 18,321 |
2020-02-18 | $23.38 | $23.49 | $23.38 | $23.42 | $23.41 | 22,091 |
2020-02-14 | $23.35 | $23.40 | $23.34 | $23.35 | $23.34 | 6,011 |
2020-02-13 | $23.44 | $23.45 | $23.32 | $23.36 | $23.35 | 17,281 |
2020-02-12 | $23.38 | $23.40 | $23.34 | $23.34 | $23.33 | 24,623 |
2020-02-11 | $23.41 | $23.49 | $23.37 | $23.48 | $23.47 | 107,381 |
2020-02-10 | $23.78 | $23.78 | $23.53 | $23.53 | $23.52 | 24,442 |
2020-02-07 | $23.66 | $23.72 | $23.61 | $23.71 | $23.70 | 11,833 |
2020-02-06 | $23.63 | $23.64 | $23.58 | $23.59 | $23.57 | 12,077 |
2020-02-05 | $23.69 | $23.80 | $23.66 | $23.67 | $23.66 | 31,202 |
2020-02-04 | $24.01 | $24.02 | $23.87 | $23.93 | $23.92 | 12,888 |
2020-02-03 | $24.39 | $24.39 | $24.16 | $24.30 | $24.29 | 18,604 |
2020-01-31 | $24.10 | $24.54 | $24.10 | $24.46 | $24.44 | 28,553 |
2020-01-30 | $24.27 | $24.33 | $24.04 | $24.04 | $24.03 | 39,250 |
2020-01-29 | $23.99 | $24.13 | $23.99 | $24.11 | $24.10 | 8,927 |
2020-01-28 | $24.24 | $24.26 | $24.04 | $24.11 | $24.10 | 65,310 |
2020-01-27 | $24.40 | $24.43 | $24.25 | $24.33 | $24.32 | 29,000 |
2020-01-24 | $23.71 | $24.03 | $23.71 | $23.95 | $23.94 | 57,149 |
2020-01-23 | $23.82 | $23.89 | $23.72 | $23.72 | $23.71 | 15,304 |
2020-01-22 | $23.69 | $23.75 | $23.65 | $23.75 | $23.73 | 5,796 |
2020-01-21 | $23.78 | $23.78 | $23.71 | $23.77 | $23.75 | 5,971 |
2020-01-17 | $23.72 | $23.76 | $23.70 | $23.70 | $23.69 | 21,577 |
2020-01-16 | $23.91 | $23.93 | $23.79 | $23.79 | $23.78 | 6,611 |
2020-01-15 | $24.03 | $24.03 | $23.92 | $23.99 | $23.98 | 16,200 |
2020-01-14 | $24.04 | $24.04 | $23.95 | $24.04 | $24.03 | 344,510 |
2020-01-13 | $24.10 | $24.10 | $24.00 | $24.00 | $23.99 | 22,134 |
2020-01-10 | $24.03 | $24.16 | $24.03 | $24.16 | $24.15 | 15,309 |
2020-01-09 | $24.10 | $24.14 | $24.07 | $24.07 | $24.06 | 12,215 |
2020-01-08 | $24.29 | $24.32 | $24.15 | $24.25 | $24.23 | 28,939 |
2020-01-07 | $24.36 | $24.40 | $24.34 | $24.36 | $24.35 | 15,257 |
2020-01-06 | $24.55 | $24.55 | $24.30 | $24.30 | $24.29 | 6,905 |
2020-01-03 | $24.46 | $24.51 | $24.31 | $24.39 | $24.38 | 36,019 |
2020-01-02 | $24.26 | $24.36 | $24.21 | $24.21 | $24.20 | 14,793 |
2019-12-31 | $24.52 | $24.55 | $24.43 | $24.43 | $24.42 | 3,000 |
2019-12-30 | $24.30 | $24.52 | $24.30 | $24.49 | $24.48 | 25,970 |
2019-12-27 | $24.25 | $24.36 | $24.25 | $24.34 | $24.33 | 29,102 |
2019-12-26 | $24.41 | $24.41 | $24.34 | $24.34 | $24.33 | 31,420 |
2019-12-24 | $24.43 | $24.47 | $24.43 | $24.46 | $24.45 | 1,568 |
2019-12-23 | $24.47 | $24.47 | $24.42 | $24.45 | $24.44 | 16,268 |
2019-12-20 | $24.53 | $24.58 | $24.53 | $24.54 | $24.45 | 13,584 |
2019-12-19 | $24.68 | $24.74 | $24.66 | $24.66 | $24.57 | 23,925 |
2019-12-18 | $24.73 | $24.78 | $24.73 | $24.76 | $24.67 | 11,391 |
2019-12-17 | $24.74 | $24.77 | $24.73 | $24.77 | $24.68 | 11,718 |
2019-12-16 | $24.78 | $24.83 | $24.73 | $24.78 | $24.69 | 12,057 |
2019-12-13 | $25.00 | $25.04 | $24.89 | $24.96 | $24.87 | 47,487 |
2019-12-12 | $25.17 | $25.17 | $24.90 | $24.95 | $24.86 | 163,773 |
2019-12-11 | $25.18 | $25.23 | $25.17 | $25.17 | $25.08 | 1,563 |
2019-12-10 | $25.21 | $25.25 | $25.18 | $25.25 | $25.16 | 13,219 |
2019-12-09 | $25.16 | $25.20 | $25.12 | $25.20 | $25.11 | 2,861 |
2019-12-06 | $25.16 | $25.17 | $25.09 | $25.14 | $25.05 | 22,461 |
2019-12-05 | $25.33 | $25.46 | $25.33 | $25.35 | $25.26 | 361,822 |
2019-12-04 | $25.46 | $25.46 | $25.38 | $25.40 | $25.31 | 7,388 |
2019-12-03 | $25.65 | $25.75 | $25.56 | $25.56 | $25.47 | 45,924 |
2019-12-02 | $25.14 | $25.40 | $25.14 | $25.38 | $25.29 | 39,514 |
2019-11-29 | $25.13 | $25.17 | $25.13 | $25.17 | $25.08 | 1,712 |
2019-11-27 | $25.13 | $25.15 | $25.07 | $25.08 | $24.99 | 7,674 |
2019-11-26 | $25.24 | $25.24 | $25.17 | $25.19 | $25.10 | 20,609 |
2019-11-25 | $25.36 | $25.36 | $25.24 | $25.24 | $25.15 | 59,157 |
2019-11-22 | $25.44 | $25.47 | $25.43 | $25.43 | $25.34 | 7,511 |
2019-11-21 | $25.42 | $25.55 | $25.42 | $25.47 | $25.38 | 10,610 |
2019-11-20 | $25.40 | $25.55 | $25.36 | $25.43 | $25.34 | 69,700 |
2019-11-19 | $25.28 | $25.37 | $25.28 | $25.34 | $25.25 | 10,413 |
2019-11-18 | $25.39 | $25.41 | $25.30 | $25.34 | $25.25 | 9,314 |
2019-11-15 | $25.42 | $25.44 | $25.36 | $25.36 | $25.27 | 19,142 |
2019-11-14 | $25.58 | $25.62 | $25.53 | $25.53 | $25.44 | 35,062 |
2019-11-13 | $25.65 | $25.65 | $25.54 | $25.56 | $25.46 | 44,064 |
2019-11-12 | $25.59 | $25.62 | $25.49 | $25.57 | $25.48 | 9,576 |
2019-11-11 | $25.70 | $25.70 | $25.60 | $25.63 | $25.54 | 10,856 |
2019-11-08 | $25.65 | $25.65 | $25.57 | $25.57 | $25.48 | 17,192 |
2019-11-07 | $25.60 | $25.64 | $25.53 | $25.64 | $25.55 | 26,485 |
2019-11-06 | $25.70 | $25.79 | $25.69 | $25.71 | $25.62 | 12,351 |
2019-11-05 | $25.66 | $25.74 | $25.66 | $25.70 | $25.61 | 8,140 |
2019-11-04 | $25.65 | $25.72 | $25.64 | $25.70 | $25.61 | 27,759 |
2019-11-01 | $25.97 | $25.97 | $25.80 | $25.80 | $25.71 | 43,143 |
2019-10-31 | $26.04 | $26.10 | $26.04 | $26.05 | $25.96 | 1,471 |
2019-10-30 | $26.06 | $26.10 | $25.96 | $25.96 | $25.87 | 12,611 |
2019-10-29 | $26.01 | $26.03 | $25.95 | $26.03 | $25.93 | 15,540 |
2019-10-28 | $26.06 | $26.06 | $25.99 | $26.01 | $25.92 | 44,186 |
2019-10-25 | $26.32 | $26.32 | $26.13 | $26.15 | $26.06 | 14,090 |
2019-10-24 | $26.21 | $26.33 | $26.21 | $26.25 | $26.16 | 9,290 |
2019-10-23 | $26.35 | $26.39 | $26.32 | $26.32 | $26.22 | 5,372 |
2019-10-22 | $26.25 | $26.37 | $26.23 | $26.37 | $26.27 | 9,002 |
2019-10-21 | $26.33 | $26.35 | $26.28 | $26.28 | $26.19 | 13,121 |
2019-10-18 | $26.38 | $26.44 | $26.38 | $26.44 | $26.34 | 3,116 |
2019-10-17 | $26.35 | $26.38 | $26.27 | $26.36 | $26.27 | 3,974 |
2019-10-16 | $26.41 | $26.44 | $26.36 | $26.42 | $26.33 | 6,226 |
2019-10-15 | $26.53 | $26.53 | $26.30 | $26.35 | $26.26 | 41,911 |
2019-10-14 | $26.63 | $26.64 | $26.59 | $26.63 | $26.54 | 11,937 |
2019-10-11 | $26.62 | $26.63 | $26.41 | $26.63 | $26.53 | 23,904 |
2019-10-10 | $27.08 | $27.08 | $26.81 | $26.90 | $26.80 | 17,510 |
2019-10-09 | $27.09 | $27.10 | $26.99 | $27.04 | $26.94 | 7,525 |
2019-10-08 | $27.10 | $27.30 | $27.05 | $27.30 | $27.20 | 10,978 |
2019-10-07 | $26.84 | $26.89 | $26.76 | $26.87 | $26.77 | 4,680 |
2019-10-04 | $27.06 | $27.06 | $26.77 | $26.77 | $26.67 | 8,019 |
2019-10-03 | $27.41 | $27.66 | $27.16 | $27.16 | $27.06 | 25,267 |
2019-10-02 | $27.06 | $27.47 | $27.06 | $27.37 | $27.27 | 27,522 |
2019-10-01 | $26.49 | $26.89 | $26.48 | $26.89 | $26.79 | 11,230 |
2019-09-30 | $26.65 | $26.65 | $26.50 | $26.55 | $26.45 | 3,311 |
2019-09-27 | $26.48 | $26.81 | $26.48 | $26.69 | $26.59 | 7,769 |
2019-09-26 | $26.47 | $26.61 | $26.47 | $26.55 | $26.45 | 5,258 |
2019-09-25 | $26.64 | $26.74 | $26.46 | $26.47 | $26.37 | 7,232 |
2019-09-24 | $26.30 | $26.72 | $26.30 | $26.66 | $26.56 | 25,866 |
2019-09-23 | $26.64 | $26.64 | $26.48 | $26.53 | $26.32 | 18,028 |
2019-09-20 | $26.39 | $26.52 | $26.32 | $26.49 | $26.29 | 7,552 |
2019-09-19 | $26.31 | $26.42 | $26.28 | $26.39 | $26.18 | 11,802 |
2019-09-18 | $26.47 | $26.50 | $26.40 | $26.40 | $26.19 | 7,400 |
2019-09-17 | $26.50 | $26.50 | $26.40 | $26.40 | $26.20 | 12,987 |
2019-09-16 | $26.51 | $26.51 | $26.43 | $26.46 | $26.26 | 5,900 |
2019-09-13 | $26.33 | $26.38 | $26.30 | $26.38 | $26.18 | 37,629 |
2019-09-12 | $26.38 | $26.41 | $26.26 | $26.35 | $26.14 | 21,584 |
2019-09-11 | $26.63 | $26.64 | $26.46 | $26.46 | $26.26 | 25,633 |
2019-09-10 | $26.82 | $26.82 | $26.67 | $26.68 | $26.47 | 45,900 |
2019-09-09 | $26.60 | $26.70 | $26.58 | $26.66 | $26.45 | 11,345 |
2019-09-06 | $26.65 | $26.68 | $26.59 | $26.64 | $26.43 | 8,023 |
2019-09-05 | $26.80 | $26.80 | $26.62 | $26.66 | $26.45 | 33,900 |
2019-09-04 | $27.07 | $27.12 | $27.01 | $27.02 | $26.81 | 21,676 |
2019-09-03 | $27.30 | $27.43 | $27.28 | $27.30 | $27.09 | 173,800 |
2019-08-30 | $26.94 | $27.20 | $26.94 | $27.11 | $26.90 | 21,267 |
2019-08-29 | $27.22 | $27.22 | $27.08 | $27.13 | $26.92 | 159,979 |
2019-08-28 | $27.74 | $27.79 | $27.47 | $27.47 | $27.26 | 7,584 |
2019-08-27 | $27.40 | $27.71 | $27.40 | $27.63 | $27.42 | 4,144 |
2019-08-26 | $27.64 | $27.75 | $27.57 | $27.57 | $27.36 | 90,272 |
2019-08-23 | $27.28 | $27.96 | $27.12 | $27.93 | $27.71 | 28,027 |
2019-08-22 | $27.01 | $27.29 | $27.01 | $27.15 | $26.94 | 15,294 |
2019-08-21 | $27.12 | $27.17 | $27.10 | $27.13 | $26.92 | 6,504 |
2019-08-20 | $27.27 | $27.35 | $27.19 | $27.35 | $27.14 | 6,019 |
2019-08-19 | $27.14 | $27.22 | $27.09 | $27.14 | $26.93 | 17,861 |
2019-08-16 | $27.64 | $27.65 | $27.44 | $27.48 | $27.27 | 9,847 |
2019-08-15 | $27.86 | $28.08 | $27.80 | $27.89 | $27.67 | 14,343 |
2019-08-14 | $27.60 | $27.94 | $27.55 | $27.94 | $27.72 | 26,600 |
2019-08-13 | $27.56 | $27.62 | $27.03 | $27.15 | $26.94 | 16,794 |
2019-08-12 | $27.39 | $27.65 | $27.35 | $27.55 | $27.34 | 7,270 |
2019-08-09 | $27.15 | $27.35 | $27.11 | $27.22 | $27.01 | 14,373 |
2019-08-08 | $27.40 | $27.41 | $27.05 | $27.06 | $26.85 | 31,364 |
2019-08-07 | $27.99 | $28.08 | $27.54 | $27.54 | $27.33 | 9,988 |
2019-08-06 | $27.78 | $27.91 | $27.58 | $27.60 | $27.39 | 39,666 |
2019-08-05 | $27.58 | $28.07 | $27.58 | $27.95 | $27.73 | 43,367 |
2019-08-02 | $26.96 | $27.29 | $26.96 | $27.14 | $26.93 | 6,094 |
2019-08-01 | $26.68 | $27.00 | $26.41 | $26.92 | $26.71 | 23,196 |
2019-07-31 | $26.36 | $26.70 | $26.36 | $26.68 | $26.47 | 13,490 |
2019-07-30 | $26.43 | $26.48 | $26.38 | $26.41 | $26.21 | 12,874 |
2019-07-29 | $26.31 | $26.38 | $26.30 | $26.34 | $26.14 | 7,645 |
2019-07-26 | $26.40 | $26.40 | $26.29 | $26.29 | $26.09 | 1,618 |
2019-07-25 | $26.41 | $26.51 | $26.40 | $26.49 | $26.28 | 2,861 |
2019-07-24 | $26.54 | $26.54 | $26.35 | $26.35 | $26.15 | 15,779 |
2019-07-23 | $26.52 | $26.59 | $26.45 | $26.47 | $26.26 | 2,912 |
2019-07-22 | $26.61 | $26.69 | $26.60 | $26.64 | $26.43 | 4,802 |
2019-07-19 | $26.47 | $26.69 | $26.47 | $26.69 | $26.48 | 3,120 |
2019-07-18 | $26.70 | $26.70 | $26.55 | $26.55 | $26.34 | 10,406 |
2019-07-17 | $26.48 | $26.63 | $26.48 | $26.63 | $26.42 | 7,611 |
2019-07-16 | $26.39 | $26.49 | $26.37 | $26.45 | $26.24 | 3,581 |
2019-07-15 | $26.30 | $26.40 | $26.30 | $26.38 | $26.18 | 17,930 |
2019-07-12 | $26.42 | $26.47 | $26.37 | $26.37 | $26.17 | 14,910 |
2019-07-11 | $26.45 | $26.57 | $26.45 | $26.50 | $26.29 | 17,558 |
2019-07-10 | $26.53 | $26.61 | $26.47 | $26.55 | $26.34 | 31,142 |
2019-07-09 | $26.84 | $26.84 | $26.67 | $26.67 | $26.46 | 21,918 |
2019-07-08 | $26.69 | $26.75 | $26.69 | $26.70 | $26.49 | 11,642 |
2019-07-05 | $26.56 | $26.76 | $26.56 | $26.58 | $26.37 | 20,443 |
2019-07-03 | $26.66 | $26.67 | $26.52 | $26.52 | $26.31 | 19,068 |
2019-07-02 | $26.81 | $26.87 | $26.75 | $26.75 | $26.54 | 19,427 |
2019-07-01 | $26.63 | $26.90 | $26.63 | $26.81 | $26.60 | 29,147 |
2019-06-28 | $27.00 | $27.11 | $26.99 | $27.02 | $26.81 | 10,649 |
2019-06-27 | $27.14 | $27.17 | $27.14 | $27.14 | $26.93 | 12,339 |
2019-06-26 | $27.14 | $27.23 | $27.07 | $27.23 | $27.02 | 6,815 |
2019-06-25 | $27.02 | $27.22 | $27.01 | $27.21 | $27.00 | 7,204 |
2019-06-24 | $27.04 | $27.08 | $27.01 | $27.08 | $26.75 | 7,815 |
2019-06-21 | $26.99 | $27.04 | $26.90 | $27.02 | $26.69 | 19,295 |
2019-06-20 | $26.97 | $27.13 | $26.93 | $26.98 | $26.65 | 13,582 |
2019-06-19 | $27.31 | $27.36 | $27.20 | $27.23 | $26.90 | 28,392 |
2019-06-18 | $27.37 | $27.42 | $27.24 | $27.33 | $27.00 | 40,532 |
2019-06-17 | $27.61 | $27.61 | $27.53 | $27.60 | $27.26 | 12,915 |
2019-06-14 | $27.59 | $27.68 | $27.56 | $27.59 | $27.25 | 21,433 |
2019-06-13 | $27.55 | $27.65 | $27.55 | $27.55 | $27.21 | 17,928 |
2019-06-12 | $27.62 | $27.71 | $27.62 | $27.67 | $27.33 | 12,979 |
2019-06-11 | $27.48 | $27.66 | $27.44 | $27.62 | $27.28 | 20,404 |
2019-06-10 | $27.54 | $27.60 | $27.45 | $27.60 | $27.26 | 21,343 |
2019-06-07 | $27.90 | $27.90 | $27.62 | $27.72 | $27.38 | 27,674 |
2019-06-06 | $28.21 | $28.21 | $27.98 | $28.02 | $27.68 | 8,508 |
2019-06-05 | $28.28 | $28.41 | $28.20 | $28.20 | $27.85 | 23,197 |
2019-06-04 | $28.76 | $28.83 | $28.45 | $28.45 | $28.11 | 31,951 |
2019-06-03 | $29.09 | $29.15 | $28.89 | $29.09 | $28.74 | 18,214 |
2019-05-31 | $28.97 | $28.99 | $28.81 | $28.96 | $28.61 | 16,632 |
2019-05-30 | $28.66 | $28.71 | $28.50 | $28.60 | $28.25 | 17,175 |
2019-05-29 | $28.67 | $28.82 | $28.57 | $28.65 | $28.30 | 19,784 |
2019-05-28 | $28.26 | $28.41 | $28.10 | $28.41 | $28.07 | 7,826 |
2019-05-24 | $28.11 | $28.20 | $28.11 | $28.20 | $27.86 | 2,364 |
2019-05-23 | $28.20 | $28.34 | $28.20 | $28.26 | $27.91 | 20,148 |
2019-05-22 | $27.94 | $27.94 | $27.82 | $27.89 | $27.55 | 7,494 |
2019-05-21 | $27.89 | $27.89 | $27.82 | $27.83 | $27.49 | 1,544 |
2019-05-20 | $28.14 | $28.14 | $27.94 | $28.05 | $27.71 | 17,305 |
2019-05-17 | $27.98 | $27.98 | $27.65 | $27.84 | $27.50 | 19,632 |
2019-05-16 | $27.85 | $27.85 | $27.57 | $27.70 | $27.36 | 20,256 |
2019-05-15 | $28.32 | $28.36 | $27.94 | $27.94 | $27.60 | 5,890 |
2019-05-14 | $28.19 | $28.20 | $27.94 | $28.09 | $27.75 | 46,123 |
2019-05-13 | $28.23 | $28.42 | $28.10 | $28.33 | $27.99 | 78,463 |
2019-05-10 | $27.92 | $28.19 | $27.61 | $27.65 | $27.31 | 58,561 |
2019-05-09 | $27.93 | $28.06 | $27.73 | $27.77 | $27.43 | 42,548 |
2019-05-08 | $27.65 | $27.75 | $27.55 | $27.67 | $27.34 | 19,097 |
2019-05-07 | $27.49 | $27.84 | $27.49 | $27.66 | $27.32 | 10,863 |
2019-05-06 | $27.55 | $27.58 | $27.16 | $27.19 | $26.86 | 11,931 |
2019-05-03 | $27.17 | $27.19 | $27.07 | $27.07 | $26.74 | 6,715 |
2019-05-02 | $27.34 | $27.48 | $27.34 | $27.34 | $27.01 | 3,168 |
2019-05-01 | $27.05 | $27.25 | $27.00 | $27.25 | $26.92 | 1,315 |
2019-04-30 | $27.16 | $27.16 | $27.06 | $27.06 | $26.73 | 3,515 |
2019-04-29 | $27.06 | $27.08 | $27.05 | $27.08 | $26.75 | 6,320 |
2019-04-26 | $27.16 | $27.30 | $27.13 | $27.13 | $26.80 | 11,894 |
2019-04-25 | $27.15 | $27.21 | $27.15 | $27.21 | $26.88 | 3,626 |
2019-04-24 | $27.16 | $27.21 | $27.14 | $27.20 | $26.87 | 1,077 |
2019-04-23 | $27.23 | $27.23 | $27.15 | $27.15 | $26.82 | 5,629 |
2019-04-22 | $27.42 | $27.46 | $27.39 | $27.39 | $27.06 | 8,310 |
2019-04-18 | $27.43 | $27.53 | $27.39 | $27.42 | $27.08 | 5,192 |
2019-04-17 | $27.24 | $27.44 | $27.24 | $27.44 | $27.10 | 15,635 |
2019-04-16 | $27.34 | $27.44 | $27.33 | $27.40 | $27.06 | 17,619 |
2019-04-15 | $27.42 | $27.42 | $27.39 | $27.39 | $27.06 | 3,701 |
2019-04-12 | $27.33 | $27.46 | $27.33 | $27.39 | $27.06 | 20,947 |
2019-04-11 | $27.48 | $27.59 | $27.48 | $27.54 | $27.20 | 7,441 |
2019-04-10 | $27.62 | $27.62 | $27.55 | $27.57 | $27.23 | 3,346 |
2019-04-09 | $27.53 | $27.67 | $27.53 | $27.67 | $27.34 | 22,027 |
2019-04-08 | $27.62 | $27.62 | $27.49 | $27.49 | $27.16 | 5,368 |
2019-04-05 | $27.56 | $27.56 | $27.51 | $27.52 | $27.18 | 7,631 |
2019-04-04 | $27.65 | $27.72 | $27.63 | $27.63 | $27.29 | 1,877 |
2019-04-03 | $27.59 | $27.76 | $27.56 | $27.69 | $27.35 | 4,431 |
2019-04-02 | $27.70 | $27.77 | $27.70 | $27.73 | $27.39 | 1,186 |
2019-04-01 | $27.92 | $27.92 | $27.73 | $27.75 | $27.41 | 13,260 |
2019-03-29 | $28.15 | $28.19 | $28.07 | $28.07 | $27.72 | 10,104 |
2019-03-28 | $28.27 | $28.35 | $28.23 | $28.23 | $27.89 | 20,911 |
2019-03-27 | $28.19 | $28.48 | $28.19 | $28.36 | $28.01 | 25,970 |
2019-03-26 | $28.22 | $28.31 | $28.15 | $28.23 | $27.89 | 17,832 |
2019-03-25 | $28.36 | $28.52 | $28.36 | $28.41 | $28.06 | 10,830 |
2019-03-22 | $28.04 | $28.39 | $27.95 | $28.39 | $28.04 | 20,427 |
2019-03-21 | $28.22 | $28.22 | $27.81 | $27.85 | $27.51 | 27,787 |
2019-03-20 | $28.14 | $28.23 | $28.03 | $28.16 | $27.82 | 12,397 |
2019-03-19 | $27.93 | $28.08 | $27.89 | $28.07 | $27.73 | 17,338 |
2019-03-18 | $28.28 | $28.30 | $28.20 | $28.22 | $27.73 | 7,313 |
2019-03-15 | $28.35 | $28.39 | $28.24 | $28.33 | $27.84 | 10,907 |
2019-03-14 | $28.45 | $28.45 | $28.38 | $28.44 | $27.95 | 1,797 |
2019-03-13 | $28.57 | $28.57 | $28.33 | $28.43 | $27.93 | 8,543 |
2019-03-12 | $28.59 | $28.66 | $28.57 | $28.64 | $28.14 | 11,830 |
2019-03-11 | $28.90 | $28.90 | $28.71 | $28.71 | $28.21 | 7,377 |
2019-03-08 | $29.30 | $29.35 | $29.13 | $29.13 | $28.62 | 15,133 |
2019-03-07 | $28.85 | $29.14 | $28.85 | $29.06 | $28.55 | 24,646 |
2019-03-06 | $28.60 | $28.84 | $28.60 | $28.84 | $28.33 | 7,510 |
2019-03-05 | $28.63 | $28.69 | $28.60 | $28.62 | $28.12 | 3,340 |
2019-03-04 | $28.35 | $28.83 | $28.35 | $28.61 | $28.11 | 11,273 |
2019-03-01 | $28.47 | $28.64 | $28.47 | $28.50 | $28.00 | 23,169 |
2019-02-28 | $28.64 | $28.69 | $28.60 | $28.69 | $28.19 | 3,372 |
2019-02-27 | $28.65 | $28.77 | $28.59 | $28.61 | $28.11 | 8,638 |
2019-02-26 | $28.66 | $28.66 | $28.51 | $28.58 | $28.08 | 12,469 |
2019-02-25 | $28.41 | $28.56 | $28.40 | $28.56 | $28.06 | 32,405 |
2019-02-22 | $28.68 | $28.74 | $28.59 | $28.60 | $28.10 | 6,654 |
2019-02-21 | $28.78 | $28.88 | $28.73 | $28.79 | $28.28 | 23,420 |
2019-02-20 | $28.70 | $28.77 | $28.63 | $28.69 | $28.19 | 5,659 |
2019-02-19 | $28.82 | $28.85 | $28.66 | $28.73 | $28.22 | 6,399 |
2019-02-15 | $28.86 | $28.88 | $28.78 | $28.79 | $28.28 | 7,684 |
2019-02-14 | $29.17 | $29.17 | $29.00 | $29.08 | $28.57 | 11,129 |
2019-02-13 | $29.00 | $29.02 | $28.93 | $29.02 | $28.51 | 4,234 |
2019-02-12 | $29.28 | $29.28 | $29.08 | $29.09 | $28.58 | 5,745 |
2019-02-11 | $29.39 | $29.53 | $29.39 | $29.47 | $28.96 | 20,173 |
2019-02-08 | $29.74 | $29.76 | $29.53 | $29.53 | $29.01 | 93,930 |
2019-02-07 | $29.41 | $29.70 | $29.38 | $29.53 | $29.01 | 23,479 |
2019-02-06 | $29.26 | $29.29 | $29.18 | $29.25 | $28.74 | 12,173 |
2019-02-05 | $29.25 | $29.30 | $29.16 | $29.19 | $28.68 | 7,348 |
2019-02-04 | $29.47 | $29.55 | $29.33 | $29.33 | $28.82 | 10,940 |
2019-02-01 | $29.46 | $29.57 | $29.41 | $29.52 | $29.00 | 17,638 |
2019-01-31 | $29.76 | $29.79 | $29.48 | $29.48 | $28.97 | 25,502 |
2019-01-30 | $30.10 | $30.11 | $29.69 | $29.80 | $29.28 | 33,583 |
2019-01-29 | $30.23 | $30.29 | $30.16 | $30.25 | $29.72 | 4,850 |
2019-01-28 | $30.27 | $30.42 | $30.20 | $30.20 | $29.67 | 24,686 |
2019-01-25 | $30.02 | $30.02 | $29.89 | $29.96 | $29.43 | 17,080 |
2019-01-24 | $30.20 | $30.35 | $30.17 | $30.20 | $29.67 | 6,510 |
2019-01-23 | $30.23 | $30.47 | $30.09 | $30.23 | $29.70 | 35,295 |
2019-01-22 | $30.13 | $30.46 | $30.08 | $30.34 | $29.81 | 35,957 |
2019-01-18 | $30.08 | $30.14 | $29.84 | $29.89 | $29.37 | 32,416 |
2019-01-17 | $30.55 | $30.55 | $30.16 | $30.27 | $29.74 | 30,624 |
2019-01-16 | $30.48 | $30.49 | $30.38 | $30.49 | $29.95 | 26,152 |
2019-01-15 | $30.83 | $30.83 | $30.53 | $30.55 | $30.01 | 14,676 |
2019-01-14 | $31.01 | $31.01 | $30.82 | $30.87 | $30.32 | 113,166 |
2019-01-11 | $30.80 | $30.93 | $30.74 | $30.75 | $30.21 | 9,019 |
2019-01-10 | $31.14 | $31.14 | $30.70 | $30.70 | $30.16 | 13,015 |
2019-01-09 | $30.95 | $30.95 | $30.74 | $30.82 | $30.28 | 46,467 |
2019-01-08 | $30.91 | $31.25 | $30.91 | $30.98 | $30.44 | 126,328 |
2019-01-07 | $31.51 | $31.57 | $31.07 | $31.29 | $30.74 | 151,445 |
2019-01-04 | $32.11 | $32.16 | $31.47 | $31.51 | $30.96 | 45,955 |
2019-01-03 | $32.08 | $32.63 | $32.08 | $32.63 | $32.06 | 57,876 |
2019-01-02 | $32.40 | $32.40 | $31.72 | $31.86 | $31.30 | 42,698 |
2018-12-31 | $32.01 | $32.15 | $31.84 | $31.84 | $31.28 | 18,385 |
2018-12-28 | $31.85 | $32.17 | $31.69 | $32.14 | $31.58 | 39,402 |
2018-12-27 | $32.91 | $33.27 | $32.07 | $32.07 | $31.51 | 113,852 |
2018-12-26 | $33.91 | $34.21 | $32.46 | $32.46 | $31.78 | 138,311 |
2018-12-24 | $33.51 | $34.17 | $33.41 | $34.17 | $33.46 | 47,272 |
2018-12-21 | $32.58 | $33.28 | $32.12 | $33.23 | $32.54 | 295,410 |
2018-12-20 | $32.31 | $32.83 | $32.02 | $32.59 | $31.91 | 106,896 |
2018-12-19 | $31.61 | $32.25 | $31.07 | $32.02 | $31.35 | 94,540 |
2018-12-18 | $31.30 | $31.79 | $31.23 | $31.54 | $30.88 | 48,172 |
2018-12-17 | $31.01 | $31.73 | $30.99 | $31.57 | $30.91 | 52,095 |
2018-12-14 | $30.67 | $30.97 | $30.57 | $30.92 | $30.28 | 34,190 |
2018-12-13 | $30.26 | $30.47 | $30.15 | $30.33 | $29.70 | 29,193 |
2018-12-12 | $30.15 | $30.31 | $29.97 | $30.31 | $29.68 | 14,436 |
2018-12-11 | $30.04 | $30.66 | $30.04 | $30.49 | $29.86 | 35,216 |
2018-12-10 | $30.60 | $31.10 | $30.41 | $30.47 | $29.83 | 55,871 |
2018-12-07 | $29.78 | $30.54 | $29.78 | $30.51 | $29.88 | 11,474 |
2018-12-06 | $30.32 | $30.63 | $29.87 | $29.87 | $29.25 | 17,240 |
2018-12-04 | $29.00 | $29.79 | $28.91 | $29.77 | $29.15 | 14,521 |
2018-12-03 | $28.71 | $29.04 | $28.71 | $28.86 | $28.26 | 18,627 |
2018-11-30 | $29.48 | $29.48 | $29.20 | $29.21 | $28.60 | 16,310 |
2018-11-29 | $29.48 | $29.55 | $29.36 | $29.36 | $28.75 | 12,973 |
2018-11-28 | $30.02 | $30.02 | $29.36 | $29.36 | $28.75 | 36,897 |
2018-11-27 | $30.17 | $30.32 | $30.03 | $30.03 | $29.40 | 8,169 |
2018-11-26 | $30.43 | $30.43 | $30.14 | $30.16 | $29.53 | 22,949 |
2018-11-23 | $30.75 | $30.75 | $30.45 | $30.60 | $29.96 | 9,347 |
2018-11-21 | $30.43 | $30.43 | $30.17 | $30.41 | $29.77 | 14,409 |
2018-11-20 | $30.38 | $30.60 | $30.21 | $30.45 | $29.81 | 37,092 |
2018-11-19 | $29.47 | $30.03 | $29.47 | $29.88 | $29.26 | 6,752 |
2018-11-16 | $29.69 | $29.69 | $29.37 | $29.46 | $28.84 | 15,613 |
2018-11-15 | $30.00 | $30.15 | $29.55 | $29.56 | $28.95 | 25,875 |
2018-11-14 | $29.34 | $29.87 | $29.34 | $29.75 | $29.13 | 34,337 |
2018-11-13 | $29.39 | $29.61 | $29.26 | $29.60 | $28.98 | 28,299 |
2018-11-12 | $29.16 | $29.60 | $29.14 | $29.54 | $28.92 | 69,085 |
2018-11-09 | $28.82 | $29.14 | $28.82 | $28.97 | $28.37 | 33,291 |
2018-11-08 | $28.84 | $28.84 | $28.65 | $28.72 | $28.12 | 16,001 |
2018-11-07 | $29.12 | $29.12 | $28.64 | $28.65 | $28.05 | 52,194 |
2018-11-06 | $29.36 | $29.40 | $29.25 | $29.27 | $28.66 | 32,263 |
2018-11-05 | $29.62 | $29.67 | $29.52 | $29.52 | $28.90 | 2,408 |
2018-11-02 | $29.27 | $29.80 | $29.27 | $29.66 | $29.04 | 49,747 |
2018-11-01 | $29.74 | $29.74 | $29.42 | $29.43 | $28.82 | 4,761 |
2018-10-31 | $29.70 | $29.75 | $29.46 | $29.71 | $29.09 | 8,760 |
2018-10-30 | $30.64 | $30.64 | $30.05 | $30.05 | $29.42 | 13,372 |
2018-10-29 | $29.90 | $30.96 | $29.80 | $30.53 | $29.89 | 20,854 |
2018-10-26 | $30.37 | $30.63 | $30.00 | $30.33 | $29.70 | 23,184 |
2018-10-25 | $30.22 | $30.23 | $29.64 | $29.81 | $29.19 | 30,159 |
2018-10-24 | $29.59 | $30.40 | $29.50 | $30.40 | $29.77 | 18,462 |
2018-10-23 | $29.63 | $29.98 | $29.33 | $29.49 | $28.87 | 15,987 |
2018-10-22 | $29.15 | $29.36 | $29.06 | $29.28 | $28.67 | 15,491 |
2018-10-19 | $29.17 | $29.17 | $28.85 | $29.11 | $28.50 | 4,986 |
2018-10-18 | $28.90 | $29.21 | $28.80 | $29.13 | $28.52 | 4,048 |
2018-10-17 | $28.68 | $28.93 | $28.66 | $28.73 | $28.13 | 476,135 |
2018-10-16 | $29.16 | $29.16 | $28.70 | $28.73 | $28.13 | 12,359 |
2018-10-15 | $29.31 | $29.36 | $29.14 | $29.36 | $28.75 | 21,368 |
2018-10-12 | $29.17 | $29.54 | $29.10 | $29.11 | $28.51 | 46,584 |
2018-10-11 | $29.12 | $29.66 | $28.89 | $29.51 | $28.89 | 80,223 |
2018-10-10 | $28.27 | $28.99 | $28.27 | $28.99 | $28.38 | 5,991 |
2018-10-09 | $27.96 | $28.03 | $27.96 | $28.03 | $27.44 | 1,646 |
2018-10-08 | $28.23 | $28.23 | $28.01 | $28.02 | $27.44 | 9,045 |
2018-10-05 | $27.91 | $28.13 | $27.85 | $27.99 | $27.41 | 488,599 |
2018-10-04 | $27.76 | $27.98 | $27.70 | $27.91 | $27.33 | 6,899 |
2018-10-03 | $27.50 | $27.55 | $27.50 | $27.53 | $26.96 | 1,705 |
2018-10-02 | $27.72 | $27.72 | $27.61 | $27.65 | $27.07 | 4,313 |
2018-10-01 | $27.57 | $27.62 | $27.53 | $27.62 | $27.04 | 4,387 |
2018-09-28 | $27.76 | $27.76 | $27.70 | $27.75 | $27.17 | 1,647 |
2018-09-27 | $27.71 | $27.72 | $27.65 | $27.68 | $27.10 | 8,252 |
2018-09-26 | $27.77 | $27.82 | $27.58 | $27.82 | $27.24 | 4,233 |
2018-09-25 | $27.57 | $27.71 | $27.57 | $27.71 | $27.13 | 9,168 |
2018-09-24 | $27.84 | $27.84 | $27.78 | $27.78 | $27.09 | 7,303 |
2018-09-21 | $27.68 | $27.68 | $27.60 | $27.67 | $26.98 | 3,001 |
2018-09-20 | $27.73 | $27.73 | $27.66 | $27.66 | $26.97 | 717 |
2018-09-19 | $27.87 | $27.88 | $27.87 | $27.87 | $27.18 | 2,803 |
2018-09-18 | $28.15 | $28.15 | $27.85 | $27.90 | $27.21 | 14,683 |
2018-09-17 | $28.03 | $28.04 | $27.96 | $28.04 | $27.34 | 3,472 |
2018-09-14 | $27.98 | $27.98 | $27.88 | $27.96 | $27.27 | 746 |
2018-09-13 | $27.92 | $27.97 | $27.90 | $27.92 | $27.22 | 2,415 |
2018-09-12 | $28.08 | $28.12 | $28.07 | $28.08 | $27.38 | 4,551 |
2018-09-11 | $28.13 | $28.25 | $28.04 | $28.05 | $27.35 | 8,327 |
2018-09-10 | $28.07 | $28.18 | $28.07 | $28.16 | $27.46 | 9,084 |
2018-09-07 | $28.29 | $28.29 | $28.14 | $28.20 | $27.50 | 6,895 |
2018-09-06 | $28.07 | $28.24 | $28.05 | $28.13 | $27.43 | 16,523 |
2018-09-05 | $27.91 | $28.16 | $27.91 | $28.07 | $27.37 | 11,584 |
2018-09-04 | $27.95 | $28.08 | $27.95 | $27.99 | $27.29 | 4,989 |
2018-08-31 | $27.94 | $28.01 | $27.89 | $28.01 | $27.31 | 2,372 |
2018-08-30 | $27.83 | $27.95 | $27.83 | $27.94 | $27.24 | 2,129 |
2018-08-29 | $27.86 | $27.93 | $27.80 | $27.82 | $27.13 | 12,046 |
2018-08-28 | $27.84 | $27.96 | $27.84 | $27.96 | $27.26 | 2,365 |
2018-08-27 | $27.96 | $28.06 | $27.96 | $27.98 | $27.29 | 11,964 |
2018-08-24 | $28.30 | $28.30 | $28.18 | $28.18 | $27.48 | 6,994 |
2018-08-23 | $28.30 | $28.36 | $28.30 | $28.36 | $27.65 | 5,339 |
2018-08-22 | $28.31 | $28.33 | $28.29 | $28.31 | $27.60 | 3,277 |
2018-08-21 | $28.31 | $28.31 | $28.20 | $28.24 | $27.54 | 5,996 |
2018-08-20 | $28.36 | $28.38 | $28.33 | $28.33 | $27.62 | 2,908 |
2018-08-17 | $28.56 | $28.57 | $28.36 | $28.36 | $27.65 | 889 |
2018-08-16 | $28.41 | $28.49 | $28.40 | $28.49 | $27.78 | 2,983 |
2018-08-15 | $28.69 | $28.87 | $28.68 | $28.77 | $28.05 | 3,936 |
2018-08-14 | $28.50 | $28.58 | $28.50 | $28.52 | $27.81 | 3,733 |
2018-08-13 | $28.45 | $28.70 | $28.45 | $28.69 | $27.98 | 3,366 |
2018-08-10 | $28.44 | $28.64 | $28.44 | $28.59 | $27.88 | 3,931 |
2018-08-09 | $28.36 | $28.36 | $28.32 | $28.33 | $27.62 | 1,269 |
2018-08-08 | $28.37 | $28.38 | $28.29 | $28.29 | $27.59 | 2,083 |
2018-08-07 | $28.37 | $28.37 | $28.29 | $28.31 | $27.60 | 4,940 |
2018-08-06 | $28.49 | $28.49 | $28.42 | $28.42 | $27.71 | 2,268 |
2018-08-03 | $28.65 | $28.65 | $28.51 | $28.51 | $27.80 | 5,858 |
2018-08-02 | $28.90 | $28.90 | $28.66 | $28.66 | $27.95 | 1,581 |
2018-08-01 | $28.69 | $28.79 | $28.69 | $28.76 | $28.04 | 1,297 |
2018-07-31 | $28.73 | $28.76 | $28.70 | $28.73 | $28.01 | 1,890 |
2018-07-30 | $28.74 | $28.90 | $28.70 | $28.90 | $28.18 | 3,250 |
2018-07-27 | $28.46 | $28.78 | $28.46 | $28.72 | $28.00 | 14,422 |
2018-07-26 | $28.50 | $28.53 | $28.45 | $28.53 | $27.82 | 16,211 |
2018-07-25 | $28.70 | $28.70 | $28.42 | $28.42 | $27.71 | 5,666 |
2018-07-24 | $28.65 | $28.76 | $28.60 | $28.74 | $28.02 | 7,891 |
2018-07-23 | $28.86 | $28.91 | $28.82 | $28.83 | $28.11 | 9,943 |
2018-07-20 | $28.82 | $28.88 | $28.82 | $28.88 | $28.16 | 1,026 |
2018-07-19 | $28.78 | $28.81 | $28.78 | $28.79 | $28.07 | 1,009 |
2018-07-18 | $28.72 | $28.78 | $28.72 | $28.73 | $28.01 | 2,911 |
2018-07-17 | $29.02 | $29.02 | $28.77 | $28.78 | $28.06 | 1,811 |
2018-07-16 | $28.82 | $28.94 | $28.82 | $28.92 | $28.20 | 3,061 |
2018-07-13 | $28.92 | $28.92 | $28.87 | $28.88 | $28.16 | 2,464 |
2018-07-12 | $28.95 | $28.99 | $28.91 | $28.92 | $28.20 | 2,038 |
2018-07-11 | $29.07 | $29.13 | $29.05 | $29.12 | $28.39 | 9,215 |
2018-07-10 | $29.00 | $29.00 | $28.95 | $28.95 | $28.23 | 5,612 |
2018-07-09 | $29.13 | $29.15 | $29.07 | $29.07 | $28.35 | 6,883 |
2018-07-06 | $29.56 | $29.59 | $29.28 | $29.28 | $28.55 | 3,473 |
2018-07-05 | $29.68 | $29.72 | $29.56 | $29.56 | $28.82 | 2,407 |
2018-07-03 | $29.60 | $29.61 | $29.57 | $29.61 | $28.87 | 1,148 |
2018-07-02 | $29.97 | $29.97 | $29.67 | $29.67 | $28.93 | 6,078 |
2018-06-29 | $29.64 | $29.64 | $29.48 | $29.56 | $28.82 | 6,918 |
2018-06-28 | $30.00 | $30.00 | $29.75 | $29.75 | $29.01 | 10,119 |
2018-06-27 | $29.56 | $29.92 | $29.49 | $29.90 | $29.16 | 8,101 |
2018-06-26 | $29.62 | $29.70 | $29.58 | $29.61 | $28.88 | 4,040 |
2018-06-25 | $29.42 | $29.88 | $29.42 | $29.73 | $28.99 | 7,088 |
2018-06-22 | $29.20 | $29.36 | $29.20 | $29.36 | $28.63 | 4,354 |
2018-06-21 | $29.23 | $29.43 | $29.23 | $29.43 | $28.70 | 14,306 |
2018-06-20 | $29.23 | $29.23 | $29.12 | $29.20 | $28.47 | 2,812 |
2018-06-19 | $29.35 | $29.44 | $29.22 | $29.29 | $28.56 | 6,976 |
2018-06-18 | $29.40 | $29.43 | $29.28 | $29.28 | $28.42 | 1,957 |
2018-06-15 | $29.21 | $29.33 | $29.17 | $29.21 | $28.35 | 10,008 |
2018-06-14 | $29.08 | $29.21 | $29.08 | $29.16 | $28.30 | 1,116 |
2018-06-13 | $29.06 | $29.24 | $29.06 | $29.24 | $28.38 | 4,246 |
2018-06-12 | $29.16 | $29.21 | $29.11 | $29.16 | $28.30 | 8,053 |
2018-06-11 | $29.17 | $29.19 | $29.10 | $29.13 | $28.27 | 1,925 |
2018-06-08 | $29.39 | $29.39 | $29.23 | $29.23 | $28.37 | 15,303 |
2018-06-07 | $29.29 | $29.34 | $29.23 | $29.34 | $28.47 | 1,951 |
2018-06-06 | $29.49 | $29.49 | $29.28 | $29.28 | $28.42 | 2,596 |
2018-06-05 | $29.49 | $29.56 | $29.48 | $29.52 | $28.65 | 44,728 |
2018-06-04 | $29.62 | $29.62 | $29.54 | $29.57 | $28.70 | 3,836 |
2018-06-01 | $29.83 | $29.83 | $29.71 | $29.71 | $28.83 | 43,437 |
2018-05-31 | $29.86 | $30.02 | $29.86 | $29.98 | $29.09 | 4,990 |
2018-05-30 | $30.04 | $30.04 | $29.76 | $29.79 | $28.91 | 2,540 |
2018-05-29 | $30.00 | $30.30 | $30.00 | $30.21 | $29.31 | 2,634 |
2018-05-25 | $29.76 | $29.89 | $29.76 | $29.89 | $29.01 | 2,152 |
2018-05-24 | $29.79 | $29.86 | $29.72 | $29.74 | $28.86 | 3,409 |
2018-05-23 | $29.95 | $29.95 | $29.76 | $29.76 | $28.88 | 5,962 |
2018-05-22 | $29.55 | $29.70 | $29.55 | $29.70 | $28.82 | 3,515 |
2018-05-21 | $29.68 | $29.72 | $29.62 | $29.71 | $28.83 | 21,923 |
2018-05-18 | $29.94 | $29.94 | $29.85 | $29.90 | $29.02 | 11,425 |
2018-05-17 | $29.90 | $29.90 | $29.82 | $29.82 | $28.94 | 1,634 |
2018-05-16 | $29.91 | $29.91 | $29.78 | $29.78 | $28.90 | 2,050 |
2018-05-15 | $29.79 | $29.99 | $29.79 | $29.99 | $29.10 | 2,445 |
2018-05-14 | $29.65 | $29.74 | $29.63 | $29.74 | $28.86 | 1,602 |
2018-05-11 | $29.77 | $29.84 | $29.74 | $29.76 | $28.88 | 9,343 |
2018-05-10 | $30.06 | $30.06 | $29.78 | $29.84 | $28.96 | 11,535 |
2018-05-09 | $30.37 | $30.37 | $30.04 | $30.13 | $29.24 | 17,461 |
2018-05-08 | $30.40 | $30.53 | $30.40 | $30.42 | $29.52 | 3,313 |
2018-05-07 | $30.31 | $30.44 | $30.28 | $30.37 | $29.47 | 2,779 |
2018-05-04 | $30.86 | $30.86 | $30.43 | $30.50 | $29.59 | 11,090 |
2018-05-03 | $30.84 | $31.27 | $30.81 | $30.86 | $29.95 | 14,360 |
2018-05-02 | $30.55 | $30.80 | $30.53 | $30.80 | $29.89 | 17,507 |
2018-05-01 | $30.65 | $30.89 | $30.58 | $30.59 | $29.68 | 7,700 |
2018-04-30 | $30.39 | $30.63 | $30.25 | $30.63 | $29.73 | 9,983 |
2018-04-27 | $30.27 | $30.39 | $30.27 | $30.38 | $29.48 | 32,799 |
2018-04-26 | $30.52 | $30.54 | $30.32 | $30.38 | $29.48 | 36,232 |
2018-04-25 | $30.88 | $31.05 | $30.72 | $30.72 | $29.81 | 41,598 |
2018-04-24 | $30.23 | $30.94 | $30.23 | $30.78 | $29.87 | 38,741 |
2018-04-23 | $30.38 | $30.48 | $30.25 | $30.35 | $29.45 | 29,879 |
2018-04-20 | $30.06 | $30.44 | $30.06 | $30.34 | $29.44 | 36,935 |
2018-04-19 | $30.10 | $30.21 | $30.04 | $30.09 | $29.20 | 28,308 |
2018-04-18 | $29.84 | $30.00 | $29.84 | $29.92 | $29.04 | 36,698 |
2018-04-17 | $29.99 | $30.08 | $29.89 | $29.95 | $29.07 | 29,183 |
2018-04-16 | $30.26 | $30.40 | $30.18 | $30.28 | $29.39 | 36,815 |
2018-04-13 | $30.34 | $30.63 | $30.34 | $30.52 | $29.62 | 40,977 |
2018-04-12 | $30.52 | $30.55 | $30.36 | $30.40 | $29.50 | 29,813 |
2018-04-11 | $30.65 | $30.70 | $30.51 | $30.64 | $29.73 | 36,545 |
2018-04-10 | $30.67 | $30.79 | $30.49 | $30.49 | $29.59 | 47,716 |
2018-04-09 | $30.90 | $31.07 | $30.61 | $31.00 | $30.08 | 26,358 |
2018-04-06 | $30.81 | $31.36 | $30.57 | $31.14 | $30.22 | 52,682 |
2018-04-05 | $30.44 | $30.59 | $30.42 | $30.45 | $29.55 | 343,191 |
2018-04-04 | $31.58 | $31.60 | $30.63 | $30.65 | $29.74 | 51,039 |
2018-04-03 | $31.32 | $31.47 | $31.02 | $31.02 | $30.10 | 37,480 |
2018-04-02 | $30.78 | $31.75 | $30.78 | $31.39 | $30.46 | 40,391 |
2018-03-29 | $31.09 | $31.09 | $30.66 | $30.71 | $29.80 | 17,050 |
2018-03-28 | $31.12 | $31.33 | $30.91 | $31.11 | $30.19 | 96,310 |
2018-03-27 | $30.38 | $31.28 | $30.38 | $31.04 | $30.12 | 79,080 |
2018-03-26 | $30.98 | $31.17 | $30.52 | $30.52 | $29.62 | 378,864 |
2018-03-23 | $30.72 | $31.44 | $30.65 | $31.41 | $30.48 | 42,354 |
2018-03-22 | $30.24 | $30.77 | $30.24 | $30.74 | $29.83 | 34,605 |
2018-03-21 | $30.02 | $30.03 | $29.71 | $29.99 | $29.10 | 27,506 |
2018-03-20 | $30.01 | $30.03 | $29.87 | $29.94 | $29.06 | 7,550 |
2018-03-19 | $29.79 | $30.18 | $29.79 | $30.01 | $29.09 | 10,573 |
2018-03-16 | $29.67 | $29.67 | $29.55 | $29.61 | $28.71 | 15,491 |
2018-03-15 | $29.63 | $29.68 | $29.50 | $29.68 | $28.77 | 11,145 |
2018-03-14 | $29.42 | $29.64 | $29.39 | $29.60 | $28.70 | 6,928 |
2018-03-13 | $29.20 | $29.51 | $29.13 | $29.46 | $28.56 | 10,776 |
2018-03-12 | $29.24 | $29.32 | $29.15 | $29.28 | $28.39 | 14,832 |
2018-03-09 | $29.52 | $29.60 | $29.25 | $29.27 | $28.38 | 30,257 |
2018-03-08 | $29.75 | $29.88 | $29.75 | $29.77 | $28.86 | 6,494 |
2018-03-07 | $30.20 | $30.20 | $29.86 | $29.88 | $28.97 | 7,351 |
2018-03-06 | $29.89 | $29.99 | $29.85 | $29.86 | $28.95 | 9,137 |
2018-03-05 | $30.51 | $30.51 | $29.93 | $29.94 | $29.03 | 13,085 |
2018-03-02 | $30.72 | $30.76 | $30.25 | $30.27 | $29.35 | 54,285 |
2018-03-01 | $30.00 | $30.58 | $29.90 | $30.47 | $29.54 | 44,659 |
2018-02-28 | $29.55 | $30.02 | $29.53 | $30.02 | $29.10 | 23,194 |
2018-02-27 | $29.26 | $29.70 | $29.25 | $29.70 | $28.79 | 43,432 |
2018-02-26 | $29.51 | $29.61 | $29.33 | $29.33 | $28.43 | 25,068 |
2018-02-23 | $30.05 | $30.05 | $29.68 | $29.68 | $28.77 | 13,520 |
2018-02-22 | $30.14 | $30.20 | $29.90 | $30.20 | $29.28 | 42,587 |
2018-02-21 | $30.06 | $30.22 | $29.69 | $30.22 | $29.30 | 7,629 |
2018-02-20 | $30.04 | $30.13 | $29.87 | $30.03 | $29.11 | 12,606 |
2018-02-16 | $30.00 | $30.00 | $29.63 | $29.87 | $28.96 | 48,962 |
2018-02-15 | $29.96 | $30.29 | $29.86 | $29.86 | $28.95 | 304,285 |
2018-02-14 | $30.88 | $30.90 | $30.22 | $30.24 | $29.32 | 22,779 |
2018-02-13 | $30.94 | $30.94 | $30.60 | $30.63 | $29.69 | 7,738 |
2018-02-12 | $30.86 | $31.07 | $30.58 | $30.73 | $29.79 | 20,934 |
2018-02-09 | $31.23 | $32.23 | $30.97 | $31.12 | $30.17 | 144,120 |
2018-02-08 | $30.45 | $31.63 | $30.45 | $31.63 | $30.66 | 50,865 |
2018-02-07 | $30.46 | $30.50 | $30.02 | $30.50 | $29.57 | 45,693 |
2018-02-06 | $31.48 | $31.58 | $30.27 | $30.27 | $29.35 | 603,671 |
2018-02-05 | $29.93 | $30.96 | $29.67 | $30.86 | $29.92 | 64,461 |
2018-02-02 | $29.15 | $29.69 | $29.15 | $29.67 | $28.76 | 36,667 |
2018-02-01 | $29.12 | $29.12 | $28.94 | $29.06 | $28.17 | 13,781 |
2018-01-31 | $28.94 | $29.11 | $28.92 | $29.00 | $28.11 | 24,354 |
2018-01-30 | $28.93 | $29.06 | $28.88 | $29.03 | $28.14 | 26,569 |
2018-01-29 | $28.62 | $28.73 | $28.56 | $28.72 | $27.84 | 14,025 |
2018-01-26 | $28.83 | $28.83 | $28.53 | $28.53 | $27.66 | 6,484 |
2018-01-25 | $28.84 | $28.93 | $28.79 | $28.86 | $27.98 | 8,508 |
2018-01-24 | $28.82 | $29.00 | $28.80 | $28.87 | $27.99 | 38,480 |
2018-01-23 | $28.87 | $28.93 | $28.86 | $28.86 | $27.98 | 12,593 |
2018-01-22 | $29.25 | $29.25 | $28.94 | $28.95 | $28.07 | 11,639 |
2018-01-19 | $29.23 | $29.26 | $29.16 | $29.16 | $28.27 | 11,125 |
2018-01-18 | $29.33 | $29.33 | $29.22 | $29.30 | $28.41 | 48,137 |
2018-01-17 | $29.49 | $29.49 | $29.21 | $29.24 | $28.35 | 9,291 |
2018-01-16 | $29.34 | $29.56 | $29.24 | $29.54 | $28.64 | 16,548 |
2018-01-12 | $29.54 | $29.54 | $29.41 | $29.41 | $28.51 | 17,886 |
2018-01-11 | $29.83 | $29.83 | $29.61 | $29.61 | $28.71 | 7,323 |
2018-01-10 | $29.89 | $29.91 | $29.82 | $29.82 | $28.91 | 5,540 |
2018-01-09 | $29.76 | $29.82 | $29.71 | $29.78 | $28.87 | 5,612 |
2018-01-08 | $29.96 | $29.96 | $29.83 | $29.87 | $28.96 | 42,960 |
2018-01-05 | $29.95 | $30.02 | $29.88 | $29.88 | $28.97 | 9,224 |
2018-01-04 | $30.18 | $30.18 | $30.03 | $30.10 | $29.18 | 18,852 |
2018-01-03 | $30.43 | $30.43 | $30.18 | $30.20 | $29.28 | 9,755 |
2018-01-02 | $30.49 | $30.54 | $30.38 | $30.38 | $29.45 | 4,785 |
2017-12-29 | $30.37 | $30.61 | $30.37 | $30.61 | $29.68 | 13,660 |
2017-12-28 | $30.50 | $30.53 | $30.48 | $30.48 | $29.55 | 4,611 |
2017-12-27 | $30.61 | $30.61 | $30.55 | $30.56 | $29.63 | 2,245 |
2017-12-26 | $30.60 | $30.60 | $30.56 | $30.56 | $29.63 | 3,760 |
2017-12-22 | $30.58 | $30.58 | $30.51 | $30.51 | $29.58 | 11,016 |
2017-12-21 | $30.53 | $30.53 | $30.45 | $30.52 | $29.59 | 6,937 |
2017-12-20 | $30.49 | $30.58 | $30.46 | $30.55 | $29.62 | 15,650 |
2017-12-19 | $30.46 | $30.54 | $30.42 | $30.54 | $29.61 | 4,269 |
2017-12-18 | $30.51 | $30.56 | $30.46 | $30.49 | $29.51 | 5,950 |
2017-12-15 | $30.86 | $30.86 | $30.63 | $30.69 | $29.70 | 16,819 |
2017-12-14 | $30.71 | $30.93 | $30.71 | $30.93 | $29.93 | 3,786 |
2017-12-13 | $30.73 | $30.80 | $30.72 | $30.80 | $29.81 | 2,228 |
2017-12-12 | $30.88 | $30.88 | $30.75 | $30.79 | $29.80 | 6,185 |
2017-12-11 | $30.99 | $30.99 | $30.90 | $30.90 | $29.90 | 4,631 |
2017-12-08 | $31.00 | $31.01 | $30.94 | $30.94 | $29.94 | 6,080 |
2017-12-07 | $31.29 | $31.29 | $31.11 | $31.11 | $30.11 | 6,790 |
2017-12-06 | $31.31 | $31.31 | $31.20 | $31.20 | $30.19 | 5,550 |
2017-12-05 | $31.13 | $31.20 | $31.01 | $31.20 | $30.19 | 11,764 |
2017-12-04 | $30.83 | $31.11 | $30.82 | $31.11 | $30.11 | 7,397 |
2017-12-01 | $31.06 | $31.47 | $31.01 | $31.05 | $30.05 | 12,634 |
2017-11-30 | $31.12 | $31.12 | $30.93 | $31.02 | $30.02 | 35,275 |
2017-11-29 | $31.28 | $31.28 | $31.20 | $31.27 | $30.26 | 248,565 |
2017-11-28 | $31.50 | $31.51 | $31.26 | $31.27 | $30.26 | 7,100 |
2017-11-27 | $31.52 | $31.58 | $31.52 | $31.58 | $30.56 | 3,212 |
2017-11-24 | $31.57 | $31.57 | $31.55 | $31.57 | $30.55 | 1,533 |
2017-11-22 | $31.64 | $31.64 | $31.56 | $31.61 | $30.59 | 41,568 |
2017-11-21 | $31.63 | $31.67 | $31.57 | $31.60 | $30.58 | 3,651 |
2017-11-20 | $31.87 | $31.87 | $31.78 | $31.81 | $30.79 | 36,201 |
2017-11-17 | $31.84 | $31.84 | $31.80 | $31.82 | $30.79 | 270,768 |
2017-11-16 | $31.94 | $31.94 | $31.73 | $31.76 | $30.74 | 4,417 |
2017-11-15 | $32.03 | $32.11 | $31.95 | $32.03 | $31.00 | 9,019 |
2017-11-14 | $31.95 | $31.98 | $31.85 | $31.86 | $30.83 | 5,643 |
2017-11-13 | $31.96 | $31.96 | $31.76 | $31.79 | $30.77 | 7,427 |
2017-11-10 | $31.88 | $31.88 | $31.79 | $31.82 | $30.79 | 3,913 |
2017-11-09 | $31.87 | $31.95 | $31.78 | $31.80 | $30.78 | 6,453 |
2017-11-08 | $31.81 | $31.81 | $31.66 | $31.68 | $30.66 | 3,567 |
2017-11-07 | $31.75 | $31.75 | $31.64 | $31.73 | $30.71 | 3,718 |
2017-11-06 | $31.83 | $31.83 | $31.68 | $31.69 | $30.67 | 9,506 |
2017-11-03 | $31.89 | $31.89 | $31.76 | $31.76 | $30.74 | 4,377 |
2017-11-02 | $31.82 | $31.96 | $31.82 | $31.85 | $30.82 | 11,019 |
2017-11-01 | $31.76 | $31.90 | $31.76 | $31.87 | $30.84 | 2,813 |
2017-10-31 | $31.92 | $31.94 | $31.89 | $31.92 | $30.89 | 1,547 |
2017-10-30 | $31.89 | $31.97 | $31.89 | $31.96 | $30.93 | 517 |
2017-10-27 | $32.04 | $32.04 | $31.84 | $31.85 | $30.82 | 25,530 |
2017-10-26 | $32.02 | $32.10 | $32.02 | $32.10 | $31.07 | 7,661 |
2017-10-25 | $32.02 | $32.26 | $32.02 | $32.14 | $31.10 | 12,382 |
2017-10-24 | $32.03 | $32.03 | $31.93 | $31.98 | $30.95 | 7,025 |
2017-10-23 | $31.91 | $32.03 | $31.90 | $32.03 | $31.00 | 5,224 |
2017-10-20 | $31.91 | $31.97 | $31.90 | $31.91 | $30.88 | 4,199 |
2017-10-19 | $32.11 | $32.11 | $32.07 | $32.07 | $31.04 | 3,167 |
2017-10-18 | $32.08 | $32.08 | $32.04 | $32.05 | $31.02 | 8,285 |
2017-10-17 | $32.19 | $32.19 | $32.11 | $32.11 | $31.08 | 780 |
2017-10-16 | $32.10 | $32.14 | $32.10 | $32.13 | $31.09 | 1,727 |
2017-10-13 | $32.18 | $32.19 | $32.12 | $32.19 | $31.15 | 10,906 |
2017-10-12 | $32.21 | $32.21 | $32.15 | $32.21 | $31.17 | 4,409 |
2017-10-11 | $32.27 | $32.27 | $32.15 | $32.16 | $31.12 | 4,073 |
2017-10-10 | $32.23 | $32.26 | $32.20 | $32.20 | $31.16 | 1,609 |
2017-10-09 | $32.18 | $32.31 | $32.18 | $32.28 | $31.24 | 6,992 |
2017-10-06 | $32.23 | $32.26 | $32.21 | $32.22 | $31.18 | 5,992 |
2017-10-05 | $32.37 | $32.37 | $32.18 | $32.19 | $31.15 | 13,415 |
2017-10-04 | $32.42 | $32.43 | $32.35 | $32.37 | $31.33 | 4,546 |
2017-10-03 | $32.44 | $32.44 | $32.42 | $32.42 | $31.38 | 198,433 |
2017-10-02 | $32.52 | $32.52 | $32.46 | $32.46 | $31.41 | 8,523 |
2017-09-29 | $32.67 | $32.67 | $32.62 | $32.63 | $31.58 | 1,917 |
2017-09-28 | $32.75 | $32.80 | $32.72 | $32.72 | $31.67 | 4,663 |
2017-09-27 | $32.73 | $32.91 | $32.72 | $32.78 | $31.72 | 9,687 |
2017-09-26 | $32.79 | $32.91 | $32.79 | $32.91 | $31.85 | 4,490 |
2017-09-25 | $32.82 | $32.98 | $32.82 | $32.91 | $31.85 | 7,372 |
2017-09-22 | $32.88 | $32.88 | $32.83 | $32.85 | $31.79 | 6,968 |
2017-09-21 | $32.72 | $32.85 | $32.72 | $32.85 | $31.79 | 3,798 |
2017-09-20 | $32.81 | $32.81 | $32.75 | $32.78 | $31.72 | 11,891 |
2017-09-19 | $32.73 | $32.80 | $32.73 | $32.80 | $31.74 | 18,495 |
2017-09-18 | $32.86 | $32.88 | $32.79 | $32.84 | $31.75 | 5,978 |
2017-09-15 | $32.95 | $32.95 | $32.89 | $32.90 | $31.80 | 1,814 |
2017-09-14 | $33.00 | $33.00 | $32.93 | $32.95 | $31.85 | 8,133 |
2017-09-13 | $32.98 | $32.98 | $32.93 | $32.94 | $31.84 | 20,193 |
2017-09-12 | $33.03 | $33.03 | $32.94 | $32.96 | $31.86 | 13,324 |
2017-09-11 | $33.14 | $33.17 | $33.03 | $33.05 | $31.95 | 7,551 |
2017-09-08 | $33.47 | $33.47 | $33.34 | $33.38 | $32.27 | 29,203 |
2017-09-07 | $33.35 | $33.39 | $33.34 | $33.37 | $32.26 | 4,250 |
2017-09-06 | $33.42 | $33.43 | $33.31 | $33.36 | $32.25 | 3,688 |
2017-09-05 | $33.37 | $33.57 | $33.29 | $33.45 | $32.33 | 8,759 |
2017-09-01 | $33.15 | $33.25 | $33.15 | $33.25 | $32.14 | 213,280 |
2017-08-31 | $33.35 | $33.35 | $33.22 | $33.26 | $32.15 | 4,305 |
2017-08-30 | $33.58 | $33.64 | $33.43 | $33.48 | $32.36 | 6,420 |
2017-08-29 | $33.81 | $33.81 | $33.64 | $33.64 | $32.52 | 9,373 |
2017-08-28 | $33.64 | $33.71 | $33.61 | $33.67 | $32.55 | 10,519 |
2017-08-25 | $33.68 | $33.68 | $33.55 | $33.68 | $32.56 | 5,917 |
2017-08-24 | $33.66 | $33.74 | $33.57 | $33.74 | $32.62 | 5,238 |
2017-08-23 | $33.65 | $33.68 | $33.60 | $33.67 | $32.55 | 3,648 |
2017-08-22 | $33.85 | $33.85 | $33.55 | $33.55 | $32.43 | 7,301 |
2017-08-21 | $33.96 | $33.98 | $33.88 | $33.90 | $32.77 | 2,507 |
2017-08-18 | $33.95 | $33.99 | $33.80 | $33.91 | $32.78 | 17,765 |
2017-08-17 | $33.41 | $33.85 | $33.40 | $33.84 | $32.71 | 9,623 |
2017-08-16 | $33.28 | $33.36 | $33.26 | $33.33 | $32.22 | 1,325 |
2017-08-15 | $33.39 | $33.41 | $33.35 | $33.40 | $32.29 | 2,728 |
2017-08-14 | $33.58 | $33.58 | $33.37 | $33.38 | $32.27 | 6,731 |
2017-08-11 | $33.74 | $33.77 | $33.65 | $33.70 | $32.58 | 42,211 |
2017-08-10 | $33.49 | $33.78 | $33.39 | $33.78 | $32.65 | 15,338 |
2017-08-09 | $33.39 | $33.40 | $33.30 | $33.32 | $32.21 | 31,678 |
2017-08-08 | $33.31 | $33.31 | $33.07 | $33.29 | $32.18 | 29,011 |
2017-08-07 | $33.26 | $33.26 | $33.19 | $33.19 | $32.08 | 8,347 |
2017-08-04 | $33.25 | $33.29 | $33.23 | $33.25 | $32.14 | 4,094 |
2017-08-03 | $33.31 | $33.33 | $33.29 | $33.33 | $32.22 | 9,112 |
2017-08-02 | $33.25 | $33.39 | $33.25 | $33.26 | $32.15 | 4,678 |
2017-08-01 | $33.25 | $33.28 | $33.24 | $33.25 | $32.14 | 2,916 |
2017-07-31 | $33.28 | $33.36 | $33.28 | $33.33 | $32.22 | 2,052 |
2017-07-28 | $33.42 | $33.42 | $33.33 | $33.33 | $32.22 | 7,695 |
2017-07-27 | $33.23 | $33.42 | $33.21 | $33.28 | $32.17 | 7,432 |
2017-07-26 | $33.15 | $33.24 | $33.15 | $33.23 | $32.12 | 5,183 |
2017-07-25 | $33.24 | $33.26 | $33.20 | $33.24 | $32.13 | 3,176 |
2017-07-24 | $33.27 | $33.38 | $33.27 | $33.31 | $32.20 | 12,214 |
2017-07-21 | $33.38 | $33.39 | $33.32 | $33.32 | $32.21 | 6,466 |
2017-07-20 | $33.25 | $33.32 | $33.25 | $33.31 | $32.20 | 15,084 |
2017-07-19 | $33.37 | $33.37 | $33.27 | $33.27 | $32.16 | 3,108 |
2017-07-18 | $33.58 | $33.58 | $33.46 | $33.46 | $32.34 | 2,852 |
2017-07-17 | $33.54 | $33.54 | $33.45 | $33.48 | $32.36 | 5,294 |
2017-07-14 | $33.61 | $33.61 | $33.49 | $33.51 | $32.39 | 6,481 |
2017-07-13 | $33.65 | $33.67 | $33.60 | $33.60 | $32.48 | 18,626 |
2017-07-12 | $33.84 | $33.84 | $33.67 | $33.67 | $32.55 | 5,070 |
2017-07-11 | $33.95 | $33.95 | $33.91 | $33.91 | $32.78 | 4,458 |
2017-07-10 | $34.03 | $34.03 | $33.88 | $33.88 | $32.75 | 1,768 |
2017-07-07 | $34.08 | $34.08 | $33.92 | $33.92 | $32.79 | 7,653 |
2017-07-06 | $33.99 | $34.16 | $33.96 | $34.16 | $33.02 | 7,207 |
2017-07-05 | $33.94 | $33.99 | $33.82 | $33.82 | $32.69 | 11,264 |
2017-07-03 | $33.82 | $33.89 | $33.81 | $33.89 | $32.76 | 481 |
2017-06-30 | $33.91 | $33.97 | $33.88 | $33.96 | $32.83 | 2,441 |
2017-06-29 | $33.73 | $34.08 | $33.73 | $34.01 | $32.88 | 3,189 |
2017-06-28 | $33.82 | $33.85 | $33.70 | $33.72 | $32.60 | 5,800 |
2017-06-27 | $33.75 | $34.06 | $33.75 | $34.06 | $32.92 | 2,947 |
2017-06-26 | $33.63 | $33.75 | $33.63 | $33.75 | $32.62 | 8,781 |
2017-06-23 | $33.85 | $33.85 | $33.76 | $33.76 | $32.63 | 5,677 |
2017-06-22 | $33.77 | $33.85 | $33.74 | $33.85 | $32.72 | 6,016 |
2017-06-21 | $33.76 | $33.81 | $33.76 | $33.79 | $32.66 | 13,726 |
2017-06-20 | $33.70 | $33.82 | $33.70 | $33.82 | $32.69 | 8,032 |
2017-06-19 | $33.81 | $33.81 | $33.60 | $33.60 | $32.44 | 4,341 |
2017-06-16 | $33.93 | $33.97 | $33.91 | $33.91 | $32.74 | 5,059 |
2017-06-15 | $33.99 | $33.99 | $33.88 | $33.88 | $32.71 | 2,650 |
2017-06-14 | $33.85 | $33.92 | $33.80 | $33.87 | $32.70 | 7,033 |
2017-06-13 | $33.86 | $33.88 | $33.67 | $33.67 | $32.51 | 4,225 |
2017-06-12 | $33.96 | $34.06 | $33.95 | $33.95 | $32.78 | 6,006 |
2017-06-09 | $33.81 | $34.15 | $33.75 | $33.97 | $32.80 | 2,837 |
2017-06-08 | $33.94 | $33.94 | $33.89 | $33.91 | $32.74 | 1,984 |
2017-06-07 | $33.89 | $33.99 | $33.88 | $33.89 | $32.72 | 7,110 |
2017-06-06 | $33.90 | $33.98 | $33.88 | $33.98 | $32.81 | 2,809 |
2017-06-05 | $33.91 | $33.91 | $33.83 | $33.84 | $32.68 | 6,820 |
2017-06-02 | $33.92 | $33.97 | $33.82 | $33.82 | $32.66 | 20,460 |
2017-06-01 | $34.11 | $34.15 | $33.84 | $33.84 | $32.68 | 7,528 |
2017-05-31 | $34.18 | $34.32 | $34.18 | $34.24 | $33.06 | 9,425 |
2017-05-30 | $34.22 | $34.24 | $34.17 | $34.17 | $32.99 | 8,220 |
2017-05-26 | $34.19 | $34.19 | $34.15 | $34.15 | $32.98 | 6,706 |
2017-05-25 | $34.23 | $34.23 | $34.15 | $34.20 | $33.02 | 14,303 |
2017-05-24 | $34.34 | $34.41 | $34.31 | $34.31 | $33.13 | 10,045 |
2017-05-23 | $34.40 | $34.47 | $34.40 | $34.40 | $33.22 | 8,328 |
2017-05-22 | $34.52 | $34.57 | $34.46 | $34.51 | $33.32 | 14,097 |
2017-05-19 | $34.76 | $34.76 | $34.64 | $34.64 | $33.45 | 4,643 |
2017-05-18 | $35.11 | $35.11 | $34.75 | $34.87 | $33.67 | 17,362 |
2017-05-17 | $34.76 | $35.04 | $34.64 | $35.04 | $33.83 | 15,918 |
2017-05-16 | $34.34 | $34.45 | $34.34 | $34.40 | $33.22 | 3,381 |
2017-05-15 | $34.56 | $34.56 | $34.37 | $34.38 | $33.20 | 7,109 |
2017-05-12 | $34.56 | $34.59 | $34.56 | $34.58 | $33.39 | 1,115 |
2017-05-11 | $34.63 | $34.66 | $34.49 | $34.50 | $33.31 | 5,702 |
2017-05-10 | $34.49 | $34.49 | $34.39 | $34.39 | $33.21 | 10,102 |
2017-05-09 | $34.49 | $34.51 | $34.40 | $34.44 | $33.26 | 14,888 |
2017-05-08 | $34.49 | $34.53 | $34.44 | $34.44 | $33.26 | 8,321 |
2017-05-05 | $34.58 | $34.59 | $34.45 | $34.45 | $33.26 | 19,206 |
2017-05-04 | $34.64 | $34.71 | $34.57 | $34.58 | $33.39 | 7,677 |
2017-05-03 | $34.72 | $34.72 | $34.64 | $34.64 | $33.45 | 1,507 |
2017-05-02 | $34.58 | $34.64 | $34.58 | $34.60 | $33.41 | 566 |
2017-05-01 | $34.64 | $34.67 | $34.56 | $34.60 | $33.41 | 18,107 |
2017-04-28 | $17.33 | $17.35 | $17.32 | $17.35 | $33.51 | 1,157 |
2017-04-27 | $17.27 | $17.34 | $17.27 | $17.29 | $33.39 | 7,357 |
2017-04-26 | $17.36 | $17.36 | $17.25 | $17.30 | $33.41 | 5,935 |
2017-04-25 | $17.32 | $17.32 | $17.29 | $17.30 | $33.41 | 12,541 |
2017-04-24 | $17.39 | $17.45 | $17.39 | $17.40 | $33.60 | 11,462 |
2017-04-21 | $17.57 | $17.61 | $17.56 | $17.61 | $34.01 | 6,135 |
2017-04-20 | $17.61 | $17.64 | $17.51 | $17.54 | $33.87 | 12,402 |
2017-04-19 | $17.56 | $17.69 | $17.56 | $17.69 | $34.16 | 444 |
2017-04-18 | $17.67 | $17.70 | $17.64 | $17.64 | $34.07 | 6,815 |
2017-04-17 | $17.68 | $17.70 | $17.60 | $17.60 | $33.99 | 4,956 |
2017-04-13 | $17.63 | $17.77 | $17.61 | $17.77 | $34.32 | 2,426 |
2017-04-12 | $17.56 | $17.65 | $17.56 | $17.63 | $34.05 | 2,383 |
2017-04-11 | $17.60 | $17.67 | $17.57 | $17.58 | $33.95 | 1,147 |
2017-04-10 | $17.50 | $17.56 | $17.48 | $17.54 | $33.87 | 2,196 |
2017-04-07 | $17.52 | $17.58 | $17.52 | $17.57 | $33.93 | 7,846 |
2017-04-06 | $17.61 | $17.61 | $17.51 | $17.53 | $33.85 | 1,446 |
2017-04-05 | $17.47 | $17.58 | $17.41 | $17.57 | $33.93 | 10,566 |
2017-04-04 | $17.60 | $17.60 | $17.52 | $17.52 | $33.83 | 10,719 |
2017-04-03 | $17.49 | $17.61 | $17.49 | $17.55 | $33.89 | 7,083 |
2017-03-31 | $17.48 | $17.52 | $17.46 | $17.52 | $33.83 | 2,153 |
2017-03-30 | $17.53 | $17.53 | $17.46 | $17.46 | $33.72 | 7,554 |
2017-03-29 | $17.57 | $17.57 | $17.51 | $17.51 | $33.82 | 5,671 |
2017-03-28 | $17.73 | $17.73 | $17.50 | $17.55 | $33.89 | 16,922 |
2017-03-27 | $17.84 | $17.84 | $17.65 | $17.68 | $34.14 | 10,103 |
2017-03-24 | $17.58 | $17.68 | $17.57 | $17.67 | $34.12 | 32,551 |
2017-03-23 | $17.67 | $17.67 | $17.55 | $17.63 | $34.05 | 16,380 |
2017-03-22 | $17.69 | $17.69 | $17.60 | $17.61 | $34.01 | 20,428 |
2017-03-21 | $17.42 | $17.67 | $17.37 | $17.67 | $34.12 | 3,927 |
2017-03-20 | $17.45 | $17.46 | $17.41 | $17.46 | $33.72 | 2,514 |
2017-03-17 | $17.37 | $17.40 | $17.37 | $17.40 | $33.60 | 3,980 |
2017-03-16 | $17.37 | $17.39 | $17.33 | $17.39 | $33.58 | 2,402 |
2017-03-15 | $17.49 | $17.49 | $17.32 | $17.34 | $33.49 | 15,856 |
2017-03-14 | $17.45 | $17.54 | $17.45 | $17.51 | $33.82 | 1,509 |
2017-03-13 | $17.45 | $17.47 | $17.42 | $17.42 | $33.64 | 7,793 |
2017-03-10 | $17.45 | $17.52 | $17.43 | $17.44 | $33.68 | 7,661 |
2017-03-09 | $17.56 | $17.58 | $17.48 | $17.52 | $33.83 | 4,590 |
2017-03-08 | $17.50 | $17.53 | $17.44 | $17.51 | $33.82 | 7,940 |
2017-03-07 | $17.50 | $17.51 | $17.47 | $17.50 | $33.80 | 3,685 |
2017-03-06 | $17.42 | $17.49 | $17.42 | $17.45 | $33.70 | 13,011 |
2017-03-03 | $17.43 | $17.43 | $17.38 | $17.40 | $33.60 | 50,526 |
2017-03-02 | $17.32 | $17.40 | $17.32 | $17.40 | $33.60 | 22,282 |
2017-03-01 | $17.40 | $17.40 | $17.25 | $17.28 | $33.37 | 22,053 |
2017-02-28 | $17.54 | $17.57 | $17.51 | $17.56 | $33.91 | 20,441 |
2017-02-27 | $17.55 | $17.55 | $17.47 | $17.47 | $33.74 | 6,206 |
2017-02-24 | $17.63 | $17.63 | $17.52 | $17.52 | $33.83 | 5,266 |
2017-02-23 | $17.47 | $17.59 | $17.47 | $17.52 | $33.83 | 2,902 |
2017-02-22 | $17.60 | $17.60 | $17.53 | $17.56 | $33.91 | 20,984 |
2017-02-21 | $17.59 | $17.59 | $17.52 | $17.52 | $33.83 | 24,834 |
2017-02-17 | $17.77 | $17.77 | $17.64 | $17.66 | $34.10 | 22,426 |
2017-02-16 | $17.66 | $17.71 | $17.65 | $17.67 | $34.12 | 3,062 |
2017-02-15 | $17.74 | $17.74 | $17.64 | $17.64 | $34.07 | 11,405 |
2017-02-14 | $17.82 | $17.85 | $17.74 | $17.76 | $34.30 | 19,806 |
2017-02-13 | $17.83 | $17.85 | $17.80 | $17.83 | $34.43 | 38,517 |
2017-02-10 | $17.93 | $17.94 | $17.88 | $17.93 | $34.63 | 31,805 |
2017-02-09 | $18.05 | $18.05 | $17.96 | $17.99 | $34.74 | 2,613 |
2017-02-08 | $18.15 | $18.15 | $18.08 | $18.09 | $34.94 | 2,012 |
2017-02-07 | $18.05 | $18.12 | $18.05 | $18.11 | $34.97 | 2,717 |
2017-02-06 | $18.10 | $18.12 | $18.09 | $18.11 | $34.97 | 2,825 |
2017-02-03 | $18.14 | $18.14 | $18.06 | $18.08 | $34.92 | 8,029 |
2017-02-02 | $18.22 | $18.25 | $18.20 | $18.21 | $35.17 | 2,340 |
2017-02-01 | $18.20 | $18.25 | $18.19 | $18.19 | $35.13 | 11,639 |
2017-01-31 | $18.30 | $18.30 | $18.22 | $18.23 | $35.21 | 10,245 |
2017-01-30 | $18.24 | $18.29 | $18.21 | $18.22 | $35.19 | 6,564 |
2017-01-27 | $18.10 | $18.11 | $18.08 | $18.10 | $34.95 | 10,386 |
2017-01-26 | $18.06 | $18.10 | $18.05 | $18.09 | $34.94 | 8,162 |
2017-01-25 | $18.09 | $18.15 | $18.05 | $18.05 | $34.86 | 62,807 |
2017-01-24 | $18.32 | $18.33 | $18.20 | $18.23 | $35.21 | 10,632 |
2017-01-23 | $18.32 | $18.40 | $18.30 | $18.34 | $35.42 | 12,617 |
2017-01-20 | $18.32 | $18.32 | $18.27 | $18.31 | $35.36 | 37,440 |
2017-01-19 | $18.28 | $18.37 | $18.27 | $18.36 | $35.46 | 3,250 |
2017-01-18 | $18.31 | $18.31 | $18.29 | $18.29 | $35.32 | 675 |
2017-01-17 | $18.36 | $18.36 | $18.29 | $18.31 | $35.36 | 6,560 |
2017-01-13 | $18.24 | $18.29 | $18.24 | $18.27 | $35.28 | 6,352 |
2017-01-12 | $18.31 | $18.35 | $18.30 | $18.31 | $35.36 | 1,095 |
2017-01-11 | $18.27 | $18.36 | $18.26 | $18.27 | $35.28 | 4,261 |
2017-01-10 | $18.32 | $18.32 | $18.23 | $18.32 | $35.38 | 1,452 |
2017-01-09 | $18.23 | $18.31 | $18.23 | $18.31 | $35.36 | 1,936 |
2017-01-06 | $18.30 | $18.30 | $18.20 | $18.25 | $35.24 | 7,225 |
2017-01-05 | $18.30 | $18.32 | $18.30 | $18.32 | $35.38 | 2,850 |
2017-01-04 | $18.42 | $18.42 | $18.29 | $18.31 | $35.36 | 7,437 |
2017-01-03 | $18.47 | $18.51 | $18.37 | $18.40 | $35.53 | 25,118 |
2016-12-30 | $18.51 | $18.60 | $18.50 | $18.55 | $35.82 | 8,728 |
2016-12-29 | $18.49 | $18.51 | $18.44 | $18.48 | $35.69 | 3,770 |
2016-12-28 | $18.39 | $18.48 | $18.37 | $18.48 | $35.69 | 13,357 |
2016-12-27 | $18.39 | $18.39 | $18.29 | $18.33 | $35.40 | 9,589 |
2016-12-23 | $18.40 | $18.40 | $18.37 | $18.37 | $35.48 | 6,200 |
2016-12-22 | $18.40 | $18.42 | $18.37 | $18.37 | $35.48 | 17,136 |
2016-12-21 | $18.33 | $18.35 | $18.33 | $18.35 | $35.44 | 8,661 |
2016-12-20 | $18.36 | $18.36 | $18.30 | $18.34 | $35.41 | 8,602 |
2016-12-19 | $18.43 | $18.43 | $18.36 | $18.36 | $35.46 | 10,429 |
2016-12-16 | $18.37 | $18.43 | $18.35 | $18.42 | $35.57 | 9,098 |
2016-12-15 | $18.40 | $18.44 | $18.32 | $18.37 | $35.48 | 6,641 |
2016-12-14 | $18.34 | $18.47 | $18.28 | $18.47 | $35.67 | 24,361 |
2016-12-13 | $18.36 | $18.36 | $18.27 | $18.32 | $35.38 | 12,475 |
2016-12-12 | $18.43 | $18.46 | $18.39 | $18.44 | $35.61 | 11,240 |
2016-12-09 | $18.47 | $18.47 | $18.41 | $18.43 | $35.59 | 41,298 |
2016-12-08 | $18.54 | $18.57 | $18.48 | $18.53 | $35.79 | 4,010 |
2016-12-07 | $18.80 | $18.80 | $18.57 | $18.58 | $35.88 | 6,817 |
2016-12-06 | $18.90 | $18.90 | $18.81 | $18.81 | $36.33 | 4,059 |
2016-12-05 | $18.94 | $18.94 | $18.85 | $18.90 | $36.50 | 6,971 |
2016-12-02 | $18.97 | $19.01 | $18.96 | $18.99 | $36.67 | 5,344 |
2016-12-01 | $18.90 | $19.01 | $18.90 | $19.01 | $36.71 | 12,134 |
2016-11-30 | $18.82 | $18.94 | $18.82 | $18.94 | $36.58 | 10,469 |
2016-11-29 | $18.89 | $18.95 | $18.86 | $18.87 | $36.44 | 2,703 |
2016-11-28 | $18.87 | $18.91 | $18.84 | $18.91 | $36.52 | 28,900 |
2016-11-25 | $18.84 | $18.87 | $18.83 | $18.83 | $36.36 | 9,085 |
2016-11-23 | $18.95 | $18.96 | $18.89 | $18.90 | $36.50 | 7,079 |
2016-11-22 | $18.91 | $18.97 | $18.89 | $18.92 | $36.54 | 56,387 |
2016-11-21 | $19.07 | $19.07 | $18.95 | $18.96 | $36.62 | 32,767 |
2016-11-18 | $19.05 | $19.10 | $19.04 | $19.10 | $36.89 | 12,100 |
2016-11-17 | $19.10 | $19.10 | $19.06 | $19.06 | $36.81 | 4,268 |
2016-11-16 | $19.15 | $19.18 | $19.15 | $19.15 | $36.98 | 9,027 |
2016-11-15 | $19.18 | $19.21 | $19.11 | $19.12 | $36.92 | 4,086 |
2016-11-14 | $19.17 | $19.32 | $19.17 | $19.24 | $37.16 | 12,671 |
2016-11-11 | $19.26 | $19.36 | $19.26 | $19.28 | $37.23 | 52,492 |
2016-11-10 | $19.16 | $19.37 | $19.11 | $19.24 | $37.16 | 100,300 |
2016-11-09 | $19.60 | $19.62 | $19.21 | $19.29 | $37.25 | 39,553 |
2016-11-08 | $19.66 | $19.66 | $19.43 | $19.50 | $37.66 | 17,075 |
2016-11-07 | $19.69 | $19.70 | $19.56 | $19.56 | $37.77 | 11,362 |
2016-11-04 | $20.02 | $20.02 | $19.88 | $20.00 | $38.62 | 16,760 |
2016-11-03 | $19.88 | $20.00 | $19.88 | $20.00 | $38.62 | 3,928 |
2016-11-02 | $19.86 | $19.88 | $19.79 | $19.88 | $38.39 | 18,536 |
2016-11-01 | $19.67 | $19.85 | $19.66 | $19.73 | $38.10 | 34,959 |
2016-10-31 | $19.62 | $19.65 | $19.59 | $19.65 | $37.95 | 3,024 |
2016-10-28 | $19.58 | $19.65 | $19.52 | $19.65 | $37.95 | 4,012 |
2016-10-27 | $19.52 | $19.61 | $19.52 | $19.61 | $37.87 | 1,721 |
2016-10-26 | $19.56 | $19.56 | $19.50 | $19.50 | $37.66 | 15,024 |
2016-10-25 | $19.48 | $19.50 | $19.48 | $19.50 | $37.66 | 1,450 |
2016-10-24 | $19.38 | $19.44 | $19.38 | $19.44 | $37.54 | 1,011 |
2016-10-21 | $19.56 | $19.57 | $19.50 | $19.52 | $37.70 | 13,952 |
2016-10-20 | $19.56 | $19.58 | $19.47 | $19.52 | $37.70 | 13,781 |
2016-10-19 | $19.51 | $19.54 | $19.46 | $19.51 | $37.68 | 20,095 |
2016-10-18 | $19.45 | $19.54 | $19.45 | $19.54 | $37.74 | 6,384 |
2016-10-17 | $19.59 | $19.66 | $19.59 | $19.66 | $37.97 | 5,539 |
2016-10-14 | $19.47 | $19.60 | $19.45 | $19.60 | $37.85 | 4,123 |
2016-10-13 | $19.66 | $19.75 | $19.54 | $19.60 | $37.85 | 4,912 |
2016-10-12 | $19.57 | $19.59 | $19.48 | $19.52 | $37.70 | 32,614 |
2016-10-11 | $19.31 | $19.61 | $19.31 | $19.52 | $37.70 | 48,373 |
2016-10-10 | $19.34 | $19.34 | $19.27 | $19.34 | $37.35 | 20,815 |
2016-10-07 | $19.34 | $19.49 | $19.34 | $19.42 | $37.50 | 11,023 |
2016-10-06 | $19.36 | $19.43 | $19.34 | $19.35 | $37.37 | 4,951 |
2016-10-05 | $19.41 | $19.41 | $19.32 | $19.36 | $37.39 | 2,735 |
2016-10-04 | $19.39 | $19.47 | $19.34 | $19.45 | $37.56 | 4,790 |
2016-10-03 | $19.39 | $19.40 | $19.31 | $19.36 | $37.39 | 4,689 |
2016-09-30 | $19.34 | $19.37 | $19.24 | $19.32 | $37.31 | 13,139 |
2016-09-29 | $19.27 | $19.49 | $19.27 | $19.47 | $37.60 | 14,149 |
2016-09-28 | $19.35 | $19.41 | $19.27 | $19.27 | $37.21 | 1,164 |
2016-09-27 | $19.47 | $19.47 | $19.36 | $19.36 | $37.39 | 7,381 |
2016-09-26 | $19.45 | $19.51 | $19.40 | $19.50 | $37.66 | 2,442 |
2016-09-23 | $19.23 | $19.34 | $19.23 | $19.34 | $37.35 | 1,752 |
2016-09-22 | $19.21 | $19.25 | $19.19 | $19.25 | $37.18 | 35,528 |
2016-09-21 | $19.46 | $19.55 | $19.32 | $19.36 | $37.39 | 36,312 |
2016-09-20 | $19.45 | $19.57 | $19.45 | $19.57 | $37.79 | 21,110 |
2016-09-19 | $19.44 | $19.59 | $19.43 | $19.59 | $37.83 | 26,092 |
2016-09-16 | $19.61 | $19.63 | $19.53 | $19.59 | $37.83 | 55,711 |
2016-09-15 | $19.67 | $19.67 | $19.44 | $19.50 | $37.66 | 28,194 |
2016-09-14 | $19.72 | $19.72 | $19.55 | $19.67 | $37.99 | 26,042 |
2016-09-13 | $19.56 | $19.75 | $19.55 | $19.67 | $37.99 | 29,723 |
2016-09-12 | $19.82 | $19.82 | $19.38 | $19.38 | $37.43 | 34,358 |
2016-09-09 | $19.41 | $19.69 | $19.36 | $19.69 | $38.03 | 28,812 |
2016-09-08 | $19.25 | $19.25 | $19.20 | $19.23 | $37.14 | 11,611 |
2016-09-07 | $19.22 | $19.23 | $19.18 | $19.18 | $37.04 | 2,973 |
2016-09-06 | $19.22 | $19.26 | $19.18 | $19.18 | $37.04 | 968 |
2016-09-02 | $19.27 | $19.28 | $19.20 | $19.24 | $37.16 | 23,731 |
2016-09-01 | $19.36 | $19.42 | $19.30 | $19.33 | $37.33 | 9,782 |
2016-08-31 | $19.31 | $19.41 | $19.28 | $19.33 | $37.33 | 4,398 |
2016-08-30 | $19.23 | $19.29 | $19.22 | $19.28 | $37.23 | 8,795 |
2016-08-29 | $19.35 | $19.35 | $19.23 | $19.25 | $37.18 | 9,870 |
2016-08-26 | $19.31 | $19.41 | $19.18 | $19.36 | $37.39 | 62,198 |
2016-08-25 | $19.36 | $19.36 | $19.28 | $19.31 | $37.29 | 22,314 |
2016-08-24 | $19.25 | $19.31 | $19.19 | $19.28 | $37.23 | 17,998 |
2016-08-23 | $19.14 | $19.19 | $19.13 | $19.19 | $37.06 | 2,710 |
2016-08-22 | $19.26 | $19.26 | $19.20 | $19.24 | $37.16 | 30,321 |
2016-08-19 | $19.26 | $19.26 | $19.20 | $19.22 | $37.12 | 7,005 |
2016-08-18 | $19.29 | $19.29 | $19.18 | $19.19 | $37.06 | 8,132 |
2016-08-17 | $19.30 | $19.34 | $19.23 | $19.24 | $37.16 | 29,289 |
2016-08-16 | $19.22 | $19.27 | $19.21 | $19.27 | $37.21 | 22,193 |
2016-08-15 | $19.18 | $19.18 | $19.14 | $19.18 | $37.04 | 20,990 |
2016-08-12 | $19.29 | $19.29 | $19.21 | $19.24 | $37.16 | 12,201 |
2016-08-11 | $19.26 | $19.26 | $19.19 | $19.21 | $37.10 | 14,329 |
2016-08-10 | $19.25 | $19.33 | $19.25 | $19.30 | $37.27 | 37,381 |
2016-08-09 | $19.25 | $19.27 | $19.20 | $19.26 | $37.19 | 4,648 |
2016-08-08 | $19.21 | $19.28 | $19.21 | $19.27 | $37.21 | 22,637 |
2016-08-05 | $19.30 | $19.32 | $19.25 | $19.27 | $37.21 | 20,446 |
2016-08-04 | $19.38 | $19.42 | $19.38 | $19.41 | $37.48 | 23,921 |
2016-08-03 | $19.55 | $19.55 | $19.42 | $19.43 | $37.52 | 30,373 |
2016-08-02 | $19.40 | $19.56 | $19.40 | $19.49 | $37.64 | 7,983 |
2016-08-01 | $19.35 | $19.39 | $19.33 | $19.38 | $37.43 | 46,519 |
2016-07-29 | $19.37 | $19.38 | $19.31 | $19.35 | $37.37 | 11,837 |
2016-07-28 | $19.47 | $19.47 | $19.36 | $19.38 | $37.43 | 16,752 |
2016-07-27 | $19.35 | $19.44 | $19.35 | $19.40 | $37.47 | 11,620 |
2016-07-26 | $19.39 | $19.42 | $19.34 | $19.38 | $37.43 | 48,883 |
2016-07-25 | $19.40 | $19.44 | $19.38 | $19.38 | $37.43 | 22,983 |
2016-07-22 | $19.41 | $19.41 | $19.33 | $19.33 | $37.33 | 50,352 |
2016-07-21 | $19.36 | $19.43 | $19.35 | $19.42 | $37.50 | 48,008 |
2016-07-20 | $19.32 | $19.39 | $19.31 | $19.35 | $37.37 | 64,945 |
2016-07-19 | $19.44 | $19.46 | $19.43 | $19.44 | $37.54 | 37,347 |
2016-07-18 | $19.41 | $19.48 | $19.39 | $19.41 | $37.48 | 42,756 |
2016-07-15 | $19.40 | $19.51 | $19.40 | $19.47 | $37.60 | 39,377 |
2016-07-14 | $19.40 | $19.46 | $19.38 | $19.44 | $37.54 | 102,357 |
2016-07-13 | $19.50 | $19.55 | $19.50 | $19.54 | $37.74 | 31,008 |
2016-07-12 | $19.62 | $19.62 | $19.51 | $19.54 | $37.74 | 31,391 |
2016-07-11 | $19.65 | $19.68 | $19.62 | $19.68 | $38.01 | 15,803 |
2016-07-08 | $19.79 | $19.79 | $19.73 | $19.75 | $38.14 | 15,746 |
2016-07-07 | $19.99 | $20.08 | $19.95 | $20.05 | $38.72 | 52,678 |
2016-07-06 | $20.60 | $20.60 | $20.01 | $20.02 | $38.66 | 15,858 |
2016-07-05 | $20.15 | $20.17 | $20.13 | $20.17 | $38.95 | 29,502 |
2016-07-01 | $20.03 | $20.03 | $19.99 | $19.99 | $38.60 | 13,016 |
2016-06-30 | $20.28 | $20.28 | $20.08 | $20.08 | $38.78 | 25,857 |
2016-06-29 | $20.47 | $20.47 | $20.33 | $20.33 | $39.26 | 26,311 |
2016-06-28 | $20.83 | $20.83 | $20.68 | $20.68 | $39.94 | 25,323 |
2016-06-27 | $20.95 | $21.10 | $20.90 | $21.09 | $40.73 | 3,771 |
2016-06-24 | $20.53 | $20.71 | $20.39 | $20.64 | $39.86 | 3,182 |
2016-06-23 | $20.07 | $20.08 | $19.95 | $19.95 | $38.53 | 25,216 |
2016-06-22 | $20.24 | $20.24 | $20.19 | $20.22 | $39.05 | 35,000 |
2016-06-21 | $20.23 | $20.25 | $20.14 | $20.14 | $38.89 | 40,478 |
2016-06-20 | $20.46 | $20.46 | $20.09 | $20.26 | $39.13 | 50,035 |
2016-06-17 | $20.43 | $20.43 | $20.38 | $20.38 | $39.36 | 12,744 |
2016-06-16 | $20.54 | $20.56 | $20.43 | $20.43 | $39.46 | 33,495 |
2016-06-15 | $20.32 | $20.37 | $20.25 | $20.37 | $39.34 | 34,719 |
2016-06-14 | $20.30 | $20.44 | $20.29 | $20.35 | $39.30 | 53,251 |
2016-06-13 | $20.59 | $20.59 | $20.15 | $20.28 | $39.16 | 8,782 |
2016-06-10 | $20.11 | $20.20 | $20.06 | $20.15 | $38.91 | 44,720 |
2016-06-09 | $20.01 | $20.03 | $19.89 | $19.93 | $38.49 | 161,474 |
2016-06-08 | $19.92 | $19.97 | $19.92 | $19.93 | $38.49 | 76,050 |
Direxion Daily S&P 500 Bear 1X Shares (SPDN) News Headlines
Recent Direxion Daily S&P 500 Bear 1X Shares (SPDN) News
Similar Companies to Direxion Daily S&P 500 Bear 1X Shares (SPDN) 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 | -- | -- | -- |