Direxion Daily S&P 500 Bear 3X Shares (SPXS) Exchange: NYSE ARCA
Data as of May 3, 2024
$9.61 ($-0.27) -2.73%
Direxion Daily S&P 500 Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily S&P 500 Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $9.72 |
Previous Close | $9.61 |
High | $9.76 |
Low | $9.51 |
Adjusted Open | $9.72 |
Previous Adjusted Close | $9.61 |
Adjusted High | $9.76 |
Adjusted Low | $9.51 |
Invest in Direxion Daily S&P 500 Bear 3X Shares (SPXS)
Historical Stock Data for Direxion Daily S&P 500 Bear 3X Shares (SPXS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $9.72 | $9.76 | $9.51 | $9.61 | $9.61 | 26,273,082 |
2024-04-25 | $10.14 | $10.23 | $9.83 | $9.88 | $9.88 | 39,313,799 |
2024-04-24 | $9.68 | $9.89 | $9.64 | $9.75 | $9.75 | 30,090,831 |
2024-04-23 | $9.97 | $10.01 | $9.71 | $9.75 | $9.75 | 28,763,377 |
2024-04-22 | $10.20 | $10.36 | $9.92 | $10.10 | $10.10 | 37,388,339 |
2024-04-19 | $10.12 | $10.45 | $10.05 | $10.36 | $10.36 | 52,277,800 |
2024-04-18 | $9.96 | $10.16 | $9.82 | $10.11 | $10.11 | 37,181,352 |
2024-04-17 | $9.70 | $10.11 | $9.69 | $10.01 | $10.01 | 47,215,669 |
2024-04-16 | $9.76 | $9.92 | $9.67 | $9.85 | $9.85 | 57,316,152 |
2024-04-15 | $9.19 | $9.83 | $9.18 | $9.77 | $9.77 | 65,086,213 |
2024-04-12 | $9.23 | $9.51 | $9.16 | $9.42 | $9.42 | 45,055,910 |
2024-04-11 | $9.16 | $9.36 | $8.96 | $9.03 | $9.03 | 33,451,826 |
2024-04-10 | $9.27 | $9.34 | $9.13 | $9.23 | $9.23 | 50,316,181 |
2024-04-09 | $8.90 | $9.22 | $8.88 | $8.95 | $8.95 | 27,801,117 |
2024-04-08 | $8.97 | $9.03 | $8.91 | $8.99 | $8.99 | 22,826,541 |
2024-04-05 | $9.22 | $9.24 | $8.89 | $8.99 | $8.99 | 44,127,080 |
2024-04-04 | $8.74 | $9.30 | $8.72 | $9.28 | $9.28 | 38,923,773 |
2024-04-03 | $9.04 | $9.04 | $8.86 | $8.93 | $8.93 | 19,832,749 |
2024-04-02 | $9.00 | $9.09 | $8.96 | $8.96 | $8.96 | 23,670,093 |
2024-04-01 | $8.71 | $8.85 | $8.68 | $8.78 | $8.78 | 19,445,040 |
2024-03-28 | $8.73 | $8.76 | $8.66 | $8.73 | $8.73 | 16,327,789 |
2024-03-27 | $8.80 | $8.92 | $8.73 | $8.73 | $8.73 | 18,359,785 |
2024-03-26 | $8.80 | $8.96 | $8.80 | $8.93 | $8.93 | 12,896,648 |
2024-03-25 | $8.89 | $8.89 | $8.82 | $8.88 | $8.88 | 14,475,192 |
2024-03-22 | $8.77 | $8.82 | $8.73 | $8.79 | $8.79 | 17,959,102 |
2024-03-21 | $8.68 | $8.76 | $8.65 | $8.74 | $8.74 | 20,997,737 |
2024-03-20 | $9.06 | $9.11 | $8.81 | $8.83 | $8.83 | 29,209,457 |
2024-03-19 | $9.27 | $9.32 | $9.05 | $9.06 | $9.06 | 22,136,542 |
2024-03-18 | $9.30 | $9.38 | $9.21 | $9.35 | $9.21 | 20,906,580 |
2024-03-15 | $9.49 | $9.60 | $9.42 | $9.52 | $9.52 | 25,028,097 |
2024-03-14 | $9.21 | $9.49 | $9.20 | $9.33 | $9.33 | 26,226,952 |
2024-03-13 | $9.19 | $9.33 | $9.18 | $9.24 | $9.24 | 15,552,730 |
2024-03-12 | $9.38 | $9.54 | $9.17 | $9.19 | $9.19 | 31,171,291 |
2024-03-11 | $9.55 | $9.66 | $9.47 | $9.51 | $9.51 | 21,478,682 |
2024-03-08 | $9.27 | $9.51 | $9.12 | $9.47 | $9.47 | 36,041,940 |
2024-03-07 | $9.39 | $9.45 | $9.24 | $9.29 | $9.29 | 29,224,592 |
2024-03-06 | $9.52 | $9.65 | $9.44 | $9.56 | $9.56 | 23,023,968 |
2024-03-05 | $9.55 | $9.84 | $9.52 | $9.72 | $9.72 | 26,345,124 |
2024-03-04 | $9.44 | $9.44 | $9.32 | $9.42 | $9.42 | 16,022,944 |
2024-03-01 | $9.61 | $9.64 | $9.37 | $9.38 | $9.38 | 22,515,375 |
2024-02-29 | $9.65 | $9.82 | $9.56 | $9.65 | $9.65 | 20,178,220 |
2024-02-28 | $9.80 | $9.82 | $9.71 | $9.75 | $9.75 | 18,542,912 |
2024-02-27 | $9.71 | $9.83 | $9.69 | $9.69 | $9.69 | 16,696,903 |
2024-02-26 | $9.62 | $9.76 | $9.59 | $9.75 | $9.75 | 20,014,864 |
2024-02-23 | $9.56 | $9.69 | $9.51 | $9.64 | $9.64 | 22,543,991 |
2024-02-22 | $9.87 | $9.94 | $9.60 | $9.66 | $9.66 | 29,778,257 |
2024-02-21 | $10.40 | $10.51 | $10.27 | $10.29 | $10.29 | 22,076,198 |
2024-02-20 | $10.25 | $10.44 | $10.20 | $10.31 | $10.31 | 31,909,875 |
2024-02-16 | $10.00 | $10.17 | $9.93 | $10.12 | $10.12 | 35,967,323 |
2024-02-15 | $10.12 | $10.17 | $9.96 | $9.98 | $9.98 | 25,932,525 |
2024-02-14 | $10.26 | $10.43 | $10.13 | $10.15 | $10.15 | 31,810,588 |
2024-02-13 | $10.41 | $10.64 | $10.33 | $10.43 | $10.43 | 38,467,097 |
2024-02-12 | $10.01 | $10.06 | $9.87 | $10.02 | $10.02 | 21,815,448 |
2024-02-09 | $10.14 | $10.17 | $9.97 | $10.00 | $10.00 | 22,341,625 |
2024-02-08 | $10.19 | $10.24 | $10.14 | $10.16 | $10.16 | 17,312,082 |
2024-02-07 | $10.28 | $10.34 | $10.14 | $10.17 | $10.17 | 22,858,229 |
2024-02-06 | $10.45 | $10.55 | $10.40 | $10.42 | $10.42 | 20,295,472 |
2024-02-05 | $10.43 | $10.66 | $10.40 | $10.50 | $10.50 | 25,584,930 |
2024-02-02 | $10.70 | $10.72 | $10.28 | $10.38 | $10.38 | 38,147,012 |
2024-02-01 | $11.03 | $11.09 | $10.72 | $10.72 | $10.72 | 32,006,536 |
2024-01-31 | $10.77 | $11.14 | $10.74 | $11.13 | $11.13 | 37,896,137 |
2024-01-30 | $10.62 | $10.66 | $10.57 | $10.61 | $10.61 | 16,374,536 |
2024-01-29 | $10.83 | $10.86 | $10.57 | $10.58 | $10.58 | 23,384,954 |
2024-01-26 | $10.82 | $10.89 | $10.72 | $10.83 | $10.83 | 19,544,734 |
2024-01-25 | $10.82 | $10.96 | $10.77 | $10.79 | $10.79 | 23,345,834 |
2024-01-24 | $10.78 | $10.97 | $10.72 | $10.94 | $10.94 | 28,411,570 |
2024-01-23 | $11.03 | $11.11 | $10.96 | $10.99 | $10.99 | 19,936,924 |
2024-01-22 | $11.02 | $11.12 | $10.94 | $11.05 | $11.05 | 26,411,273 |
2024-01-19 | $11.47 | $11.53 | $11.12 | $11.14 | $11.14 | 34,899,202 |
2024-01-18 | $11.74 | $11.86 | $11.52 | $11.57 | $11.57 | 29,414,324 |
2024-01-17 | $11.89 | $12.03 | $11.81 | $11.85 | $11.85 | 28,612,437 |
2024-01-16 | $11.63 | $11.79 | $11.53 | $11.64 | $11.64 | 31,002,114 |
2024-01-12 | $11.43 | $11.63 | $11.38 | $11.52 | $11.52 | 23,033,317 |
2024-01-11 | $11.44 | $11.83 | $11.40 | $11.53 | $11.53 | 33,575,481 |
2024-01-10 | $11.67 | $11.69 | $11.42 | $11.49 | $11.49 | 21,103,594 |
2024-01-09 | $11.82 | $11.87 | $11.61 | $11.68 | $11.68 | 19,004,288 |
2024-01-08 | $12.10 | $12.11 | $11.62 | $11.63 | $11.63 | 23,618,490 |
2024-01-05 | $12.17 | $12.26 | $11.94 | $12.14 | $12.14 | 33,683,882 |
2024-01-04 | $12.11 | $12.20 | $11.89 | $12.17 | $12.17 | 22,883,641 |
2024-01-03 | $11.93 | $12.09 | $11.87 | $12.04 | $12.04 | 30,690,536 |
2024-01-02 | $11.79 | $11.91 | $11.67 | $11.75 | $11.75 | 20,668,199 |
2023-12-29 | $11.47 | $11.69 | $11.42 | $11.55 | $11.55 | 33,110,526 |
2023-12-28 | $11.43 | $11.47 | $11.38 | $11.44 | $11.44 | 16,715,364 |
2023-12-27 | $11.50 | $11.55 | $11.42 | $11.42 | $11.42 | 22,153,932 |
2023-12-26 | $11.59 | $11.61 | $11.42 | $11.49 | $11.49 | 9,187,416 |
2023-12-22 | $11.60 | $11.77 | $11.50 | $11.62 | $11.62 | 24,915,043 |
2023-12-21 | $11.79 | $11.99 | $11.66 | $11.68 | $11.68 | 23,518,981 |
2023-12-20 | $11.70 | $12.14 | $11.55 | $12.12 | $12.01 | 30,646,024 |
2023-12-19 | $11.80 | $11.80 | $11.62 | $11.63 | $11.53 | 16,891,525 |
2023-12-18 | $11.92 | $11.92 | $11.75 | $11.82 | $11.72 | 13,663,489 |
2023-12-15 | $12.02 | $12.10 | $11.94 | $12.02 | $11.91 | 23,717,986 |
2023-12-14 | $11.93 | $12.17 | $11.83 | $11.96 | $11.85 | 24,497,055 |
2023-12-13 | $12.55 | $12.58 | $12.03 | $12.05 | $11.94 | 23,051,775 |
2023-12-12 | $12.78 | $12.86 | $12.57 | $12.58 | $12.47 | 14,470,589 |
2023-12-11 | $12.94 | $12.95 | $12.72 | $12.74 | $12.63 | 13,866,184 |
2023-12-08 | $13.12 | $13.14 | $12.84 | $12.90 | $12.90 | 29,302,482 |
2023-12-07 | $13.17 | $13.21 | $12.98 | $13.04 | $13.04 | 19,287,789 |
2023-12-06 | $12.99 | $13.36 | $12.97 | $13.32 | $13.32 | 18,486,828 |
2023-12-05 | $13.29 | $13.31 | $13.07 | $13.16 | $13.16 | 18,974,365 |
2023-12-04 | $13.24 | $13.35 | $13.12 | $13.15 | $13.15 | 18,766,573 |
2023-12-01 | $13.23 | $13.28 | $12.89 | $12.95 | $12.95 | 28,617,106 |
2023-11-30 | $13.25 | $13.43 | $13.13 | $13.16 | $13.16 | 20,245,027 |
2023-11-29 | $13.08 | $13.33 | $12.97 | $13.29 | $13.29 | 22,339,193 |
2023-11-28 | $13.34 | $13.39 | $13.14 | $13.27 | $13.27 | 17,801,439 |
2023-11-27 | $13.28 | $13.33 | $13.20 | $13.28 | $13.28 | 13,271,196 |
2023-11-24 | $13.25 | $13.27 | $13.20 | $13.23 | $13.23 | 7,920,693 |
2023-11-22 | $13.23 | $13.33 | $13.10 | $13.23 | $13.23 | 24,668,866 |
2023-11-21 | $13.36 | $13.48 | $13.32 | $13.35 | $13.35 | 18,313,115 |
2023-11-20 | $13.60 | $13.61 | $13.18 | $13.27 | $13.27 | 16,581,358 |
2023-11-17 | $13.62 | $13.71 | $13.52 | $13.57 | $13.57 | 17,397,836 |
2023-11-16 | $13.71 | $13.82 | $13.59 | $13.62 | $13.62 | 27,283,528 |
2023-11-15 | $13.62 | $13.73 | $13.49 | $13.65 | $13.65 | 22,418,534 |
2023-11-14 | $13.97 | $13.99 | $13.59 | $13.73 | $13.73 | 27,636,787 |
2023-11-13 | $14.67 | $14.74 | $14.45 | $14.57 | $14.57 | 19,000,182 |
2023-11-10 | $15.01 | $15.17 | $14.48 | $14.51 | $14.51 | 27,090,778 |
2023-11-09 | $14.76 | $15.27 | $14.75 | $15.21 | $15.21 | 25,993,964 |
2023-11-08 | $14.83 | $15.10 | $14.76 | $14.85 | $14.85 | 24,114,414 |
2023-11-07 | $15.01 | $15.12 | $14.81 | $14.89 | $14.89 | 21,568,996 |
2023-11-06 | $15.01 | $15.21 | $14.94 | $15.01 | $15.01 | 21,492,286 |
2023-11-03 | $15.26 | $15.28 | $14.92 | $15.10 | $15.10 | 30,233,202 |
2023-11-02 | $15.98 | $15.99 | $15.48 | $15.51 | $15.51 | 30,029,585 |
2023-11-01 | $16.83 | $16.92 | $16.32 | $16.42 | $16.42 | 31,308,828 |
2023-10-31 | $17.20 | $17.45 | $16.92 | $16.94 | $16.94 | 18,665,444 |
2023-10-30 | $17.53 | $17.72 | $17.13 | $17.26 | $17.26 | 30,807,315 |
2023-10-27 | $17.45 | $18.09 | $17.40 | $17.89 | $17.89 | 27,857,250 |
2023-10-26 | $17.17 | $17.77 | $17.07 | $17.66 | $17.66 | 30,052,990 |
2023-10-25 | $16.50 | $17.08 | $16.50 | $16.99 | $16.99 | 27,461,523 |
2023-10-24 | $16.41 | $16.65 | $16.16 | $16.30 | $16.30 | 23,205,672 |
2023-10-23 | $16.77 | $16.98 | $16.20 | $16.68 | $16.68 | 32,041,649 |
2023-10-20 | $16.05 | $16.58 | $15.98 | $16.56 | $16.56 | 32,314,871 |
2023-10-19 | $15.48 | $16.05 | $15.27 | $15.96 | $15.96 | 32,863,236 |
2023-10-18 | $15.14 | $15.65 | $15.02 | $15.52 | $15.52 | 24,129,254 |
2023-10-17 | $15.26 | $15.30 | $14.71 | $14.92 | $14.92 | 23,182,567 |
2023-10-16 | $15.17 | $15.19 | $14.81 | $14.92 | $14.92 | 21,816,336 |
2023-10-13 | $15.02 | $15.57 | $14.88 | $15.40 | $15.40 | 28,844,649 |
2023-10-12 | $14.81 | $15.41 | $14.78 | $15.15 | $15.15 | 28,481,128 |
2023-10-11 | $14.92 | $15.19 | $14.83 | $14.87 | $14.87 | 20,382,797 |
2023-10-10 | $15.21 | $15.26 | $14.76 | $15.06 | $15.06 | 23,968,830 |
2023-10-09 | $15.79 | $15.85 | $15.22 | $15.27 | $15.27 | 22,404,488 |
2023-10-06 | $16.42 | $16.59 | $15.39 | $15.58 | $15.58 | 37,130,210 |
2023-10-05 | $16.15 | $16.50 | $16.03 | $16.13 | $16.13 | 19,384,878 |
2023-10-04 | $16.40 | $16.57 | $15.99 | $16.07 | $16.07 | 24,451,903 |
2023-10-03 | $16.07 | $16.60 | $15.88 | $16.42 | $16.42 | 26,694,814 |
2023-10-02 | $15.87 | $16.11 | $15.65 | $15.79 | $15.79 | 27,144,551 |
2023-09-29 | $15.30 | $15.94 | $15.29 | $15.78 | $15.78 | 29,650,523 |
2023-09-28 | $15.98 | $16.05 | $15.44 | $15.63 | $15.63 | 24,297,135 |
2023-09-27 | $15.77 | $16.31 | $15.70 | $15.90 | $15.90 | 30,731,543 |
2023-09-26 | $15.56 | $15.99 | $15.49 | $15.89 | $15.89 | 22,612,000 |
2023-09-25 | $15.55 | $15.60 | $15.22 | $15.23 | $15.23 | 23,325,370 |
2023-09-22 | $15.19 | $15.45 | $15.01 | $15.41 | $15.41 | 22,861,922 |
2023-09-21 | $14.87 | $15.31 | $14.83 | $15.28 | $15.28 | 26,618,126 |
2023-09-20 | $14.03 | $14.57 | $13.99 | $14.54 | $14.54 | 19,068,733 |
2023-09-19 | $14.16 | $14.42 | $14.09 | $14.14 | $14.14 | 19,172,052 |
2023-09-18 | $14.28 | $14.31 | $14.08 | $14.20 | $14.20 | 13,652,517 |
2023-09-15 | $13.88 | $14.26 | $13.86 | $14.22 | $14.22 | 25,599,631 |
2023-09-14 | $13.84 | $13.97 | $13.65 | $13.73 | $13.73 | 19,886,017 |
2023-09-13 | $14.10 | $14.20 | $13.95 | $14.07 | $14.07 | 17,086,889 |
2023-09-12 | $14.02 | $14.16 | $13.87 | $14.10 | $14.10 | 14,642,523 |
2023-09-11 | $13.89 | $14.06 | $13.84 | $13.87 | $13.87 | 12,300,137 |
2023-09-08 | $14.21 | $14.24 | $13.99 | $14.13 | $14.13 | 16,426,129 |
2023-09-07 | $14.36 | $14.39 | $14.13 | $14.19 | $14.19 | 18,188,947 |
2023-09-06 | $13.85 | $14.27 | $13.83 | $14.04 | $14.04 | 22,787,401 |
2023-09-05 | $13.63 | $13.77 | $13.59 | $13.76 | $13.76 | 16,006,052 |
2023-09-01 | $13.39 | $13.71 | $13.35 | $13.56 | $13.56 | 22,078,973 |
2023-08-31 | $13.52 | $13.65 | $13.41 | $13.64 | $13.64 | 16,379,616 |
2023-08-30 | $13.68 | $13.76 | $13.49 | $13.54 | $13.54 | 17,905,671 |
2023-08-29 | $14.35 | $14.36 | $13.69 | $13.70 | $13.70 | 22,097,493 |
2023-08-28 | $14.39 | $14.52 | $14.26 | $14.34 | $14.34 | 16,893,750 |
2023-08-25 | $14.73 | $15.11 | $14.46 | $14.60 | $14.60 | 27,664,795 |
2023-08-24 | $14.14 | $14.91 | $14.09 | $14.89 | $14.89 | 21,773,360 |
2023-08-23 | $14.68 | $14.69 | $14.22 | $14.30 | $14.30 | 20,005,032 |
2023-08-22 | $14.47 | $14.83 | $14.46 | $14.79 | $14.79 | 19,251,387 |
2023-08-21 | $14.82 | $15.06 | $14.57 | $14.65 | $14.65 | 17,979,513 |
2023-08-18 | $15.25 | $15.29 | $14.81 | $14.94 | $14.94 | 26,835,102 |
2023-08-17 | $14.46 | $14.99 | $14.42 | $14.94 | $14.94 | 25,266,477 |
2023-08-16 | $14.30 | $14.59 | $14.14 | $14.57 | $14.57 | 21,038,606 |
2023-08-15 | $13.94 | $14.31 | $13.91 | $14.24 | $14.24 | 19,719,307 |
2023-08-14 | $14.10 | $14.12 | $13.76 | $13.77 | $13.77 | 19,802,457 |
2023-08-11 | $14.15 | $14.21 | $13.89 | $13.99 | $13.99 | 23,937,115 |
2023-08-10 | $13.74 | $14.07 | $13.41 | $13.94 | $13.94 | 26,015,900 |
2023-08-09 | $13.64 | $14.02 | $13.64 | $13.95 | $13.95 | 19,850,331 |
2023-08-08 | $13.74 | $13.98 | $13.62 | $13.66 | $13.66 | 21,406,724 |
2023-08-07 | $13.67 | $13.74 | $13.47 | $13.48 | $13.48 | 18,358,603 |
2023-08-04 | $13.49 | $13.89 | $13.28 | $13.84 | $13.84 | 28,044,578 |
2023-08-03 | $13.71 | $13.78 | $13.46 | $13.63 | $13.63 | 24,731,451 |
2023-08-02 | $13.25 | $13.57 | $13.21 | $13.49 | $13.49 | 29,437,795 |
2023-08-01 | $12.98 | $13.04 | $12.89 | $12.97 | $12.97 | 13,956,555 |
2023-07-31 | $12.87 | $12.99 | $12.81 | $12.85 | $12.85 | 17,490,808 |
2023-07-28 | $13.01 | $13.07 | $12.83 | $12.92 | $12.92 | 19,621,188 |
2023-07-27 | $12.74 | $13.37 | $12.69 | $13.28 | $13.28 | 25,147,454 |
2023-07-26 | $13.10 | $13.19 | $12.88 | $13.01 | $13.01 | 20,168,223 |
2023-07-25 | $13.15 | $13.15 | $12.90 | $13.02 | $13.02 | 16,530,515 |
2023-07-24 | $13.18 | $13.24 | $13.04 | $13.11 | $13.11 | 15,515,624 |
2023-07-21 | $13.11 | $13.28 | $13.10 | $13.28 | $13.28 | 15,804,048 |
2023-07-20 | $13.10 | $13.33 | $13.01 | $13.27 | $13.27 | 40,772,113 |
2023-07-19 | $13.01 | $13.07 | $12.88 | $13.01 | $13.01 | 22,763,660 |
2023-07-18 | $13.40 | $13.44 | $13.01 | $13.08 | $13.08 | 19,370,927 |
2023-07-17 | $13.52 | $13.53 | $13.26 | $13.37 | $13.37 | 13,094,487 |
2023-07-14 | $13.40 | $13.57 | $13.31 | $13.49 | $13.49 | 21,474,628 |
2023-07-13 | $13.61 | $13.66 | $13.38 | $13.47 | $13.47 | 23,546,316 |
2023-07-12 | $13.74 | $13.88 | $13.63 | $13.77 | $13.77 | 23,311,779 |
2023-07-11 | $14.30 | $14.41 | $14.06 | $14.11 | $14.11 | 13,025,875 |
2023-07-10 | $14.53 | $14.58 | $14.36 | $14.38 | $14.38 | 16,415,106 |
2023-07-07 | $14.48 | $14.51 | $14.08 | $14.48 | $14.48 | 16,963,029 |
2023-07-06 | $14.38 | $14.61 | $14.31 | $14.35 | $14.35 | 27,742,526 |
2023-07-05 | $14.13 | $14.13 | $13.94 | $14.01 | $14.01 | 15,003,882 |
2023-07-03 | $14.02 | $14.05 | $13.92 | $13.93 | $13.93 | 7,138,680 |
2023-06-30 | $14.16 | $14.20 | $13.88 | $13.98 | $13.98 | 24,649,258 |
2023-06-29 | $14.69 | $14.73 | $14.46 | $14.48 | $14.48 | 23,236,991 |
2023-06-28 | $14.77 | $14.84 | $14.53 | $14.62 | $14.62 | 18,786,377 |
2023-06-27 | $15.04 | $15.11 | $14.58 | $14.66 | $14.66 | 15,964,253 |
2023-06-26 | $15.02 | $15.17 | $14.81 | $15.16 | $15.16 | 17,709,454 |
2023-06-23 | $14.98 | $15.03 | $14.76 | $14.94 | $14.94 | 17,542,879 |
2023-06-22 | $14.87 | $14.90 | $14.60 | $14.61 | $14.61 | 23,099,327 |
2023-06-21 | $14.63 | $14.81 | $14.54 | $14.74 | $14.74 | 21,051,785 |
2023-06-20 | $14.65 | $14.89 | $14.56 | $14.66 | $14.50 | 22,580,305 |
2023-06-16 | $14.09 | $14.49 | $14.08 | $14.44 | $14.44 | 21,379,038 |
2023-06-15 | $14.91 | $14.92 | $14.15 | $14.29 | $14.29 | 39,336,434 |
2023-06-14 | $14.82 | $15.19 | $14.62 | $14.81 | $14.81 | 32,330,248 |
2023-06-13 | $15.00 | $15.08 | $14.79 | $14.87 | $14.87 | 20,419,649 |
2023-06-12 | $15.47 | $15.55 | $15.15 | $15.17 | $15.17 | 14,737,960 |
2023-06-09 | $15.56 | $15.69 | $15.34 | $15.59 | $15.59 | 23,307,011 |
2023-06-08 | $15.93 | $16.01 | $15.59 | $15.65 | $15.65 | 18,084,818 |
2023-06-07 | $15.71 | $15.96 | $15.58 | $15.90 | $15.90 | 22,048,034 |
2023-06-06 | $15.90 | $15.97 | $15.69 | $15.74 | $15.74 | 15,082,442 |
2023-06-05 | $15.71 | $15.92 | $15.56 | $15.85 | $15.85 | 18,210,085 |
2023-06-02 | $16.13 | $16.20 | $15.64 | $15.75 | $15.75 | 25,990,307 |
2023-06-01 | $16.90 | $17.05 | $16.30 | $16.44 | $16.44 | 23,063,510 |
2023-05-31 | $16.85 | $17.10 | $16.74 | $16.89 | $16.89 | 21,014,564 |
2023-05-30 | $16.39 | $16.79 | $16.33 | $16.63 | $16.63 | 16,890,803 |
2023-05-26 | $17.22 | $17.23 | $16.54 | $16.64 | $16.64 | 23,621,501 |
2023-05-25 | $17.26 | $17.57 | $17.08 | $17.30 | $17.30 | 29,238,217 |
2023-05-24 | $17.55 | $17.88 | $17.49 | $17.70 | $17.70 | 26,044,007 |
2023-05-23 | $16.97 | $17.39 | $16.85 | $17.32 | $17.32 | 19,795,823 |
2023-05-22 | $16.79 | $16.94 | $16.57 | $16.76 | $16.76 | 16,552,990 |
2023-05-19 | $16.59 | $16.93 | $16.52 | $16.76 | $16.76 | 27,882,246 |
2023-05-18 | $17.23 | $17.25 | $16.63 | $16.70 | $16.70 | 36,467,041 |
2023-05-17 | $17.54 | $17.76 | $17.08 | $17.17 | $17.17 | 25,565,450 |
2023-05-16 | $17.61 | $17.81 | $17.48 | $17.81 | $17.81 | 16,664,423 |
2023-05-15 | $17.55 | $17.80 | $17.39 | $17.45 | $17.45 | 19,586,662 |
2023-05-12 | $17.38 | $17.94 | $17.36 | $17.63 | $17.63 | 24,235,739 |
2023-05-11 | $17.55 | $17.81 | $17.49 | $17.52 | $17.52 | 29,996,167 |
2023-05-10 | $17.30 | $17.94 | $17.20 | $17.42 | $17.42 | 28,036,255 |
2023-05-09 | $17.65 | $17.69 | $17.52 | $17.65 | $17.65 | 13,656,614 |
2023-05-08 | $17.41 | $17.61 | $17.36 | $17.42 | $17.42 | 15,580,975 |
2023-05-05 | $17.93 | $17.98 | $17.28 | $17.43 | $17.43 | 30,137,046 |
2023-05-04 | $18.20 | $18.62 | $18.16 | $18.42 | $18.42 | 44,281,384 |
2023-05-03 | $17.62 | $18.06 | $17.28 | $18.04 | $18.04 | 30,145,773 |
2023-05-02 | $17.19 | $18.04 | $17.17 | $17.65 | $17.65 | 30,203,490 |
2023-05-01 | $17.09 | $17.11 | $16.82 | $17.08 | $17.08 | 17,126,840 |
2023-04-28 | $17.58 | $17.59 | $17.02 | $17.02 | $17.02 | 30,132,400 |
2023-04-27 | $18.20 | $18.23 | $17.41 | $17.46 | $17.46 | 32,811,017 |
2023-04-26 | $18.20 | $18.61 | $18.06 | $18.52 | $18.52 | 23,362,081 |
2023-04-25 | $17.72 | $18.30 | $17.65 | $18.28 | $18.28 | 23,678,155 |
2023-04-24 | $17.55 | $17.72 | $17.40 | $17.46 | $17.46 | 15,692,657 |
2023-04-21 | $17.50 | $17.76 | $17.44 | $17.51 | $17.51 | 17,182,574 |
2023-04-20 | $17.62 | $17.73 | $17.29 | $17.53 | $17.53 | 23,878,604 |
2023-04-19 | $17.47 | $17.47 | $17.10 | $17.22 | $17.22 | 16,182,755 |
2023-04-18 | $17.04 | $17.39 | $17.03 | $17.21 | $17.21 | 14,549,453 |
2023-04-17 | $17.44 | $17.60 | $17.23 | $17.23 | $17.23 | 15,248,941 |
2023-04-14 | $17.38 | $17.72 | $17.09 | $17.41 | $17.41 | 22,662,269 |
2023-04-13 | $17.83 | $17.90 | $17.22 | $17.28 | $17.28 | 29,866,008 |
2023-04-12 | $17.47 | $18.05 | $17.44 | $17.95 | $17.95 | 28,945,543 |
2023-04-11 | $17.68 | $17.85 | $17.56 | $17.75 | $17.75 | 12,999,570 |
2023-04-10 | $18.14 | $18.23 | $17.75 | $17.75 | $17.75 | 16,073,790 |
2023-04-06 | $18.13 | $18.27 | $17.77 | $17.80 | $17.80 | 21,340,970 |
2023-04-05 | $17.96 | $18.21 | $17.84 | $17.99 | $17.99 | 29,641,936 |
2023-04-04 | $17.45 | $18.01 | $17.41 | $17.82 | $17.82 | 28,105,123 |
2023-04-03 | $17.80 | $17.86 | $17.47 | $17.54 | $17.54 | 19,842,509 |
2023-03-31 | $18.37 | $18.39 | $17.69 | $17.71 | $17.71 | 25,146,873 |
2023-03-30 | $18.42 | $18.76 | $18.39 | $18.48 | $18.48 | 28,626,073 |
2023-03-29 | $19.02 | $19.19 | $18.75 | $18.81 | $18.81 | 23,784,799 |
2023-03-28 | $19.62 | $19.93 | $19.51 | $19.63 | $19.63 | 19,374,909 |
2023-03-27 | $19.25 | $19.65 | $19.15 | $19.50 | $19.50 | 22,914,881 |
2023-03-24 | $20.19 | $20.57 | $19.58 | $19.61 | $19.61 | 40,799,831 |
2023-03-23 | $19.69 | $20.41 | $19.04 | $19.99 | $19.99 | 49,187,259 |
2023-03-22 | $19.16 | $20.13 | $18.62 | $20.10 | $20.10 | 33,697,124 |
2023-03-21 | $19.40 | $19.65 | $19.06 | $19.13 | $19.13 | 25,626,396 |
2023-03-20 | $20.62 | $20.74 | $20.08 | $20.17 | $19.93 | 29,277,886 |
2023-03-17 | $20.22 | $20.96 | $20.07 | $20.70 | $20.70 | 37,186,079 |
2023-03-16 | $21.52 | $21.62 | $19.97 | $20.06 | $20.06 | 39,952,597 |
2023-03-15 | $21.67 | $22.00 | $21.08 | $21.08 | $21.08 | 48,447,874 |
2023-03-14 | $20.91 | $21.51 | $20.42 | $20.73 | $20.73 | 32,285,617 |
2023-03-13 | $22.38 | $22.56 | $20.92 | $21.80 | $21.80 | 58,297,775 |
2023-03-10 | $20.88 | $21.94 | $20.53 | $21.67 | $21.67 | 56,978,560 |
2023-03-09 | $19.55 | $20.92 | $19.29 | $20.75 | $20.75 | 40,799,886 |
2023-03-08 | $19.73 | $20.00 | $19.53 | $19.66 | $19.66 | 24,474,170 |
2023-03-07 | $18.88 | $19.84 | $18.84 | $19.74 | $19.74 | 27,647,865 |
2023-03-06 | $18.78 | $18.93 | $18.45 | $18.86 | $18.86 | 23,771,615 |
2023-03-03 | $19.56 | $19.67 | $18.85 | $18.90 | $18.90 | 25,027,772 |
2023-03-02 | $20.61 | $20.68 | $19.70 | $19.86 | $19.86 | 30,873,318 |
2023-03-01 | $20.19 | $20.50 | $19.99 | $20.29 | $20.29 | 27,066,567 |
2023-02-28 | $19.91 | $20.06 | $19.60 | $20.05 | $20.05 | 25,032,576 |
2023-02-27 | $19.49 | $19.97 | $19.28 | $19.83 | $19.83 | 23,837,156 |
2023-02-24 | $20.16 | $20.41 | $19.89 | $20.03 | $20.03 | 28,205,941 |
2023-02-23 | $19.23 | $20.03 | $19.14 | $19.39 | $19.39 | 36,718,128 |
2023-02-22 | $19.52 | $19.89 | $19.28 | $19.64 | $19.64 | 29,363,966 |
2023-02-21 | $19.04 | $19.62 | $18.89 | $19.56 | $19.56 | 26,651,269 |
2023-02-17 | $18.61 | $18.90 | $18.43 | $18.47 | $18.47 | 28,609,880 |
2023-02-16 | $18.24 | $18.31 | $17.71 | $18.31 | $18.31 | 35,290,041 |
2023-02-15 | $18.02 | $18.13 | $17.54 | $17.55 | $17.55 | 19,359,654 |
2023-02-14 | $17.90 | $18.25 | $17.41 | $17.71 | $17.71 | 31,057,925 |
2023-02-13 | $18.24 | $18.31 | $17.68 | $17.69 | $17.69 | 20,546,575 |
2023-02-10 | $18.62 | $18.73 | $18.27 | $18.34 | $18.34 | 27,374,704 |
2023-02-09 | $17.48 | $18.61 | $17.45 | $18.44 | $18.44 | 25,055,684 |
2023-02-08 | $17.64 | $18.04 | $17.46 | $17.93 | $17.93 | 27,121,111 |
2023-02-07 | $18.21 | $18.38 | $17.20 | $17.38 | $17.38 | 33,549,609 |
2023-02-06 | $18.09 | $18.29 | $17.88 | $18.05 | $18.05 | 22,865,470 |
2023-02-03 | $17.83 | $17.90 | $17.17 | $17.72 | $17.72 | 37,231,679 |
2023-02-02 | $17.42 | $17.68 | $16.97 | $17.19 | $17.19 | 39,889,613 |
2023-02-01 | $18.71 | $19.10 | $17.55 | $17.94 | $17.94 | 39,207,808 |
2023-01-31 | $19.31 | $19.36 | $18.53 | $18.53 | $18.53 | 22,156,878 |
2023-01-30 | $19.08 | $19.42 | $18.75 | $19.36 | $19.36 | 26,709,269 |
2023-01-27 | $18.95 | $18.97 | $18.32 | $18.65 | $18.65 | 28,676,339 |
2023-01-26 | $19.01 | $19.46 | $18.76 | $18.79 | $18.79 | 27,826,879 |
2023-01-25 | $20.05 | $20.38 | $19.35 | $19.40 | $19.40 | 27,009,390 |
2023-01-24 | $19.60 | $19.79 | $19.28 | $19.43 | $19.43 | 21,253,023 |
2023-01-23 | $19.95 | $20.10 | $19.04 | $19.36 | $19.36 | 29,632,276 |
2023-01-20 | $21.01 | $21.30 | $20.03 | $20.07 | $20.07 | 28,547,201 |
2023-01-19 | $21.12 | $21.45 | $20.84 | $21.23 | $21.23 | 32,057,665 |
2023-01-18 | $19.63 | $20.78 | $19.47 | $20.73 | $20.73 | 30,791,458 |
2023-01-17 | $19.70 | $19.92 | $19.45 | $19.81 | $19.81 | 23,168,133 |
2023-01-13 | $20.44 | $20.47 | $19.61 | $19.70 | $19.70 | 25,208,915 |
2023-01-12 | $19.94 | $20.59 | $19.66 | $19.92 | $19.92 | 41,488,996 |
2023-01-11 | $20.63 | $20.77 | $20.09 | $20.12 | $20.12 | 21,642,701 |
2023-01-10 | $21.44 | $21.60 | $20.87 | $20.89 | $20.89 | 19,613,322 |
2023-01-09 | $20.94 | $21.37 | $20.38 | $21.33 | $21.33 | 26,717,831 |
2023-01-06 | $22.29 | $22.85 | $21.08 | $21.29 | $21.29 | 32,625,230 |
2023-01-05 | $22.43 | $22.94 | $22.40 | $22.83 | $22.83 | 32,333,676 |
2023-01-04 | $22.17 | $22.73 | $21.68 | $22.07 | $22.07 | 31,555,039 |
2023-01-03 | $21.96 | $23.10 | $21.59 | $22.59 | $22.59 | 25,887,419 |
2022-12-30 | $22.59 | $22.97 | $22.27 | $22.30 | $22.30 | 22,769,062 |
2022-12-29 | $22.78 | $22.88 | $21.91 | $22.12 | $22.12 | 20,002,650 |
2022-12-28 | $22.48 | $23.34 | $22.12 | $23.30 | $23.30 | 18,681,225 |
2022-12-27 | $22.23 | $22.78 | $22.17 | $22.46 | $22.46 | 14,351,421 |
2022-12-23 | $22.77 | $23.06 | $22.17 | $22.22 | $22.22 | 21,237,385 |
2022-12-22 | $22.16 | $23.55 | $22.11 | $22.55 | $22.55 | 34,060,353 |
2022-12-21 | $22.14 | $22.25 | $21.40 | $21.61 | $21.61 | 23,239,388 |
2022-12-20 | $22.85 | $23.10 | $22.32 | $22.63 | $22.63 | 18,168,193 |
2022-12-19 | $22.09 | $23.00 | $22.04 | $22.69 | $22.69 | 23,311,905 |
2022-12-16 | $21.81 | $22.50 | $21.58 | $22.12 | $22.12 | 29,291,226 |
2022-12-15 | $20.66 | $21.61 | $20.51 | $21.37 | $21.37 | 31,220,258 |
2022-12-14 | $19.57 | $20.33 | $18.96 | $19.88 | $19.88 | 32,821,229 |
2022-12-13 | $18.25 | $19.93 | $18.23 | $19.51 | $19.51 | 35,871,339 |
2022-12-12 | $20.71 | $20.83 | $19.95 | $19.96 | $19.96 | 21,103,897 |
2022-12-09 | $20.59 | $20.86 | $20.17 | $20.84 | $20.84 | 25,595,793 |
2022-12-08 | $20.54 | $20.80 | $20.18 | $20.38 | $20.38 | 20,277,551 |
2022-12-07 | $20.88 | $21.03 | $20.44 | $20.84 | $20.84 | 21,529,679 |
2022-12-06 | $19.88 | $21.05 | $19.81 | $20.73 | $20.73 | 28,708,340 |
2022-12-05 | $19.26 | $20.05 | $19.11 | $19.85 | $19.85 | 19,309,297 |
2022-12-02 | $19.48 | $19.49 | $18.70 | $18.84 | $18.84 | 21,326,353 |
2022-12-01 | $18.54 | $19.11 | $18.37 | $18.76 | $18.76 | 24,181,170 |
2022-11-30 | $20.61 | $20.92 | $18.71 | $18.73 | $18.73 | 29,436,445 |
2022-11-29 | $20.51 | $20.94 | $20.31 | $20.64 | $20.64 | 15,626,707 |
2022-11-28 | $20.06 | $20.64 | $19.81 | $20.52 | $20.52 | 18,137,130 |
2022-11-25 | $19.65 | $19.69 | $19.49 | $19.58 | $19.58 | 5,892,235 |
2022-11-23 | $19.97 | $20.01 | $19.46 | $19.56 | $19.56 | 18,741,223 |
2022-11-22 | $20.42 | $20.66 | $19.87 | $19.90 | $19.90 | 13,722,171 |
2022-11-21 | $20.73 | $21.03 | $20.54 | $20.74 | $20.74 | 12,590,408 |
2022-11-18 | $20.24 | $20.98 | $20.23 | $20.50 | $20.50 | 19,715,550 |
2022-11-17 | $21.38 | $21.42 | $20.66 | $20.76 | $20.76 | 25,368,902 |
2022-11-16 | $20.36 | $20.66 | $20.22 | $20.56 | $20.56 | 16,758,140 |
2022-11-15 | $19.68 | $20.73 | $19.50 | $20.09 | $20.09 | 29,305,560 |
2022-11-14 | $20.39 | $20.66 | $19.86 | $20.63 | $20.63 | 19,020,157 |
2022-11-11 | $20.55 | $20.88 | $19.96 | $20.12 | $20.12 | 21,882,326 |
2022-11-10 | $22.01 | $22.49 | $20.63 | $20.71 | $20.71 | 29,818,201 |
2022-11-09 | $23.71 | $24.87 | $23.50 | $24.77 | $24.77 | 26,172,855 |
2022-11-08 | $23.50 | $24.12 | $22.73 | $23.33 | $23.33 | 22,657,485 |
2022-11-07 | $24.15 | $24.55 | $23.57 | $23.70 | $23.70 | 18,351,892 |
2022-11-04 | $24.25 | $25.70 | $23.86 | $24.40 | $24.40 | 33,533,373 |
2022-11-03 | $25.38 | $25.91 | $24.84 | $25.47 | $25.47 | 29,002,558 |
2022-11-02 | $23.07 | $24.70 | $22.23 | $24.68 | $24.68 | 36,383,297 |
2022-11-01 | $21.98 | $23.18 | $21.92 | $22.97 | $22.97 | 18,143,425 |
2022-10-31 | $22.61 | $22.82 | $22.27 | $22.65 | $22.65 | 16,470,958 |
2022-10-28 | $23.92 | $23.93 | $22.07 | $22.18 | $22.18 | 26,791,454 |
2022-10-27 | $23.30 | $23.98 | $22.93 | $23.88 | $23.88 | 30,101,096 |
2022-10-26 | $23.54 | $23.60 | $22.48 | $23.48 | $23.48 | 27,666,851 |
2022-10-25 | $24.14 | $24.14 | $22.88 | $22.97 | $22.97 | 23,907,321 |
2022-10-24 | $24.69 | $25.25 | $23.85 | $24.10 | $24.10 | 24,449,557 |
2022-10-21 | $27.04 | $27.37 | $24.90 | $25.03 | $25.03 | 34,117,347 |
2022-10-20 | $26.38 | $27.13 | $25.40 | $26.94 | $26.94 | 31,532,364 |
2022-10-19 | $26.19 | $26.90 | $25.58 | $26.27 | $26.27 | 24,861,353 |
2022-10-18 | $24.84 | $26.50 | $24.78 | $25.73 | $25.73 | 26,786,422 |
2022-10-17 | $27.34 | $27.34 | $26.36 | $26.66 | $26.66 | 30,456,197 |
2022-10-14 | $26.47 | $29.03 | $26.09 | $28.87 | $28.87 | 34,148,385 |
2022-10-13 | $31.18 | $31.42 | $26.65 | $27.04 | $27.04 | 61,178,184 |
2022-10-12 | $28.93 | $29.39 | $28.54 | $29.31 | $29.31 | 21,986,189 |
2022-10-11 | $28.93 | $29.51 | $27.78 | $29.04 | $29.04 | 30,255,429 |
2022-10-10 | $27.56 | $29.02 | $27.52 | $28.46 | $28.46 | 27,472,178 |
2022-10-07 | $26.57 | $28.22 | $26.49 | $27.82 | $27.82 | 31,288,041 |
2022-10-06 | $25.18 | $25.77 | $24.57 | $25.68 | $25.68 | 32,193,793 |
2022-10-05 | $25.61 | $26.09 | $24.41 | $24.89 | $24.89 | 26,909,145 |
2022-10-04 | $25.93 | $25.95 | $24.70 | $24.73 | $24.73 | 35,437,110 |
2022-10-03 | $28.58 | $29.05 | $26.73 | $27.24 | $27.24 | 27,108,388 |
2022-09-30 | $28.43 | $29.56 | $27.50 | $29.54 | $29.54 | 32,127,502 |
2022-09-29 | $27.34 | $28.88 | $27.29 | $28.22 | $28.22 | 34,551,901 |
2022-09-28 | $27.97 | $28.39 | $26.12 | $26.55 | $26.55 | 27,088,954 |
2022-09-27 | $27.11 | $28.77 | $26.57 | $28.19 | $28.19 | 33,180,724 |
2022-09-26 | $27.49 | $28.26 | $26.66 | $27.98 | $27.98 | 33,202,359 |
2022-09-23 | $26.61 | $28.12 | $26.60 | $27.14 | $27.14 | 34,701,915 |
2022-09-22 | $25.37 | $26.00 | $25.16 | $25.86 | $25.86 | 32,386,516 |
2022-09-21 | $23.57 | $25.20 | $22.96 | $25.20 | $25.20 | 36,332,774 |
2022-09-20 | $23.77 | $24.46 | $23.57 | $23.92 | $23.92 | 21,969,151 |
2022-09-19 | $24.30 | $24.31 | $23.14 | $23.15 | $23.15 | 23,839,024 |
2022-09-16 | $23.95 | $24.30 | $23.55 | $23.68 | $23.68 | 31,993,072 |
2022-09-15 | $22.66 | $23.37 | $22.14 | $23.12 | $23.12 | 27,138,096 |
2022-09-14 | $22.39 | $22.97 | $22.09 | $22.38 | $22.38 | 23,147,427 |
2022-09-13 | $21.37 | $22.80 | $21.16 | $22.60 | $22.60 | 28,211,697 |
2022-09-12 | $20.32 | $20.38 | $19.88 | $20.02 | $20.02 | 15,981,666 |
2022-09-09 | $21.29 | $21.33 | $20.51 | $20.66 | $20.66 | 22,214,224 |
2022-09-08 | $22.51 | $22.71 | $21.59 | $21.67 | $21.67 | 22,776,393 |
2022-09-07 | $23.40 | $23.45 | $21.94 | $22.10 | $22.10 | 16,241,472 |
2022-09-06 | $22.94 | $23.76 | $22.75 | $23.35 | $23.35 | 18,815,610 |
2022-09-02 | $21.71 | $23.40 | $21.49 | $23.08 | $23.08 | 23,503,743 |
2022-09-01 | $22.96 | $23.45 | $22.30 | $22.37 | $22.37 | 24,401,727 |
2022-08-31 | $21.76 | $22.57 | $21.54 | $22.57 | $22.57 | 16,622,021 |
2022-08-30 | $21.14 | $22.39 | $21.10 | $22.03 | $22.03 | 20,945,827 |
2022-08-29 | $21.40 | $21.56 | $20.84 | $21.35 | $21.35 | 20,650,969 |
2022-08-26 | $18.99 | $20.92 | $18.92 | $20.91 | $20.91 | 26,101,448 |
2022-08-25 | $19.58 | $19.75 | $18.97 | $18.99 | $18.99 | 16,756,799 |
2022-08-24 | $20.04 | $20.14 | $19.60 | $19.83 | $19.83 | 13,696,011 |
2022-08-23 | $19.93 | $20.08 | $19.54 | $20.01 | $20.01 | 15,297,941 |
2022-08-22 | $19.34 | $19.97 | $19.33 | $19.84 | $19.84 | 21,333,456 |
2022-08-19 | $18.31 | $18.79 | $18.28 | $18.66 | $18.66 | 19,334,313 |
2022-08-18 | $18.08 | $18.25 | $17.85 | $17.95 | $17.95 | 12,305,095 |
2022-08-17 | $18.18 | $18.35 | $17.73 | $18.10 | $18.10 | 19,865,552 |
2022-08-16 | $17.96 | $18.06 | $17.45 | $17.70 | $17.70 | 16,239,866 |
2022-08-15 | $18.34 | $18.34 | $17.75 | $17.81 | $17.81 | 13,733,545 |
2022-08-12 | $18.70 | $18.85 | $18.02 | $18.05 | $18.05 | 13,366,618 |
2022-08-11 | $18.58 | $19.10 | $18.31 | $18.97 | $18.97 | 19,543,660 |
2022-08-10 | $19.15 | $19.47 | $18.95 | $18.99 | $18.99 | 19,078,975 |
2022-08-09 | $20.13 | $20.42 | $20.06 | $20.26 | $20.26 | 13,496,657 |
2022-08-08 | $19.69 | $20.18 | $19.34 | $20.00 | $20.00 | 15,150,609 |
2022-08-05 | $20.50 | $20.50 | $19.84 | $19.96 | $19.96 | 18,861,277 |
2022-08-04 | $19.80 | $20.07 | $19.70 | $19.84 | $19.84 | 13,855,289 |
2022-08-03 | $20.40 | $20.46 | $19.60 | $19.78 | $19.78 | 14,026,385 |
2022-08-02 | $20.60 | $20.94 | $20.02 | $20.75 | $20.75 | 17,286,833 |
2022-08-01 | $20.58 | $20.70 | $19.96 | $20.34 | $20.34 | 16,019,168 |
2022-07-29 | $20.85 | $20.98 | $20.00 | $20.18 | $20.18 | 16,123,332 |
2022-07-28 | $21.77 | $22.37 | $20.96 | $21.08 | $21.08 | 17,855,300 |
2022-07-27 | $23.11 | $23.18 | $21.58 | $21.89 | $21.89 | 20,036,190 |
2022-07-26 | $23.24 | $23.91 | $23.20 | $23.73 | $23.73 | 14,674,023 |
2022-07-25 | $22.91 | $23.34 | $22.78 | $22.93 | $22.93 | 12,977,175 |
2022-07-22 | $22.37 | $23.41 | $22.15 | $22.99 | $22.99 | 18,503,434 |
2022-07-21 | $23.20 | $23.63 | $22.37 | $22.37 | $22.37 | 17,332,370 |
2022-07-20 | $23.49 | $23.75 | $22.81 | $23.09 | $23.09 | 17,901,764 |
2022-07-19 | $24.77 | $24.91 | $23.42 | $23.52 | $23.52 | 18,845,171 |
2022-07-18 | $24.36 | $25.86 | $24.21 | $25.60 | $25.60 | 15,255,069 |
2022-07-15 | $25.49 | $25.94 | $24.96 | $24.98 | $24.98 | 18,533,788 |
2022-07-14 | $27.38 | $27.92 | $26.36 | $26.50 | $26.50 | 24,865,440 |
2022-07-13 | $27.05 | $27.15 | $25.66 | $26.30 | $26.30 | 28,699,301 |
2022-07-12 | $25.32 | $26.25 | $24.84 | $25.85 | $25.85 | 14,313,790 |
2022-07-11 | $24.89 | $25.35 | $24.72 | $25.18 | $25.18 | 14,394,606 |
2022-07-08 | $24.63 | $24.94 | $24.00 | $24.35 | $24.35 | 16,610,257 |
2022-07-07 | $25.08 | $25.08 | $24.14 | $24.33 | $24.33 | 11,863,596 |
2022-07-06 | $25.67 | $26.18 | $24.91 | $25.44 | $25.44 | 18,053,689 |
2022-07-05 | $26.94 | $27.54 | $25.69 | $25.69 | $25.69 | 23,678,117 |
2022-07-01 | $26.82 | $27.41 | $25.75 | $25.87 | $25.87 | 26,198,306 |
2022-06-30 | $26.87 | $27.64 | $25.97 | $26.66 | $26.66 | 26,894,072 |
2022-06-29 | $25.85 | $26.42 | $25.64 | $26.02 | $26.02 | 17,451,076 |
2022-06-28 | $24.16 | $25.99 | $23.61 | $25.96 | $25.96 | 20,650,053 |
2022-06-27 | $24.00 | $24.68 | $23.95 | $24.44 | $24.44 | 14,011,264 |
2022-06-24 | $26.01 | $26.02 | $24.17 | $24.17 | $24.17 | 18,844,740 |
2022-06-23 | $27.04 | $27.85 | $26.54 | $26.68 | $26.68 | 19,932,530 |
2022-06-22 | $28.35 | $28.45 | $26.57 | $27.55 | $27.55 | 20,288,884 |
2022-06-21 | $28.15 | $28.15 | $27.00 | $27.34 | $27.34 | 14,949,344 |
2022-06-17 | $29.65 | $30.49 | $28.73 | $29.57 | $29.57 | 28,151,255 |
2022-06-16 | $28.93 | $30.32 | $28.85 | $29.69 | $29.69 | 27,368,547 |
2022-06-15 | $27.48 | $28.67 | $25.98 | $27.08 | $27.08 | 25,036,957 |
2022-06-14 | $27.60 | $29.01 | $27.36 | $28.30 | $28.30 | 21,677,975 |
2022-06-13 | $27.19 | $28.36 | $26.70 | $28.03 | $28.03 | 35,032,234 |
2022-06-10 | $24.29 | $25.15 | $24.11 | $25.13 | $25.13 | 29,946,026 |
2022-06-09 | $21.90 | $23.12 | $21.51 | $23.11 | $23.11 | 19,676,576 |
2022-06-08 | $21.16 | $21.71 | $20.89 | $21.58 | $21.58 | 16,778,652 |
2022-06-07 | $22.11 | $22.18 | $20.83 | $20.90 | $20.90 | 16,267,991 |
2022-06-06 | $21.05 | $21.72 | $20.76 | $21.53 | $21.53 | 15,532,308 |
2022-06-03 | $21.44 | $21.88 | $21.20 | $21.69 | $21.69 | 21,892,125 |
2022-06-02 | $21.97 | $22.36 | $20.69 | $20.70 | $20.70 | 25,687,028 |
2022-06-01 | $21.08 | $22.36 | $20.91 | $21.94 | $21.94 | 22,408,277 |
2022-05-31 | $21.33 | $21.87 | $20.88 | $21.42 | $21.42 | 23,521,120 |
2022-05-27 | $22.30 | $22.34 | $21.05 | $21.07 | $21.07 | 17,326,367 |
2022-05-26 | $23.94 | $23.98 | $22.43 | $22.73 | $22.73 | 19,617,282 |
2022-05-25 | $25.17 | $25.24 | $23.80 | $24.17 | $24.17 | 22,686,019 |
2022-05-24 | $25.09 | $26.13 | $24.62 | $24.83 | $24.83 | 28,957,401 |
2022-05-23 | $25.11 | $25.59 | $24.14 | $24.28 | $24.28 | 24,351,994 |
2022-05-20 | $25.02 | $27.55 | $24.91 | $25.76 | $25.76 | 33,508,583 |
2022-05-19 | $25.96 | $26.22 | $24.87 | $25.79 | $25.79 | 35,099,773 |
2022-05-18 | $23.37 | $25.52 | $23.33 | $25.30 | $25.30 | 28,490,328 |
2022-05-17 | $22.90 | $23.60 | $22.55 | $22.58 | $22.58 | 20,798,477 |
2022-05-16 | $24.07 | $24.49 | $23.36 | $24.05 | $24.05 | 18,857,448 |
2022-05-13 | $24.74 | $24.95 | $23.47 | $23.77 | $23.77 | 21,738,849 |
2022-05-12 | $26.17 | $26.99 | $24.92 | $25.59 | $25.59 | 33,949,224 |
2022-05-11 | $24.54 | $25.65 | $23.45 | $25.51 | $25.51 | 29,000,619 |
2022-05-10 | $23.37 | $25.13 | $23.06 | $24.37 | $24.37 | 31,287,004 |
2022-05-09 | $23.41 | $24.78 | $23.18 | $24.48 | $24.48 | 32,778,119 |
2022-05-06 | $22.41 | $23.27 | $21.81 | $22.34 | $22.34 | 44,694,399 |
2022-05-05 | $20.50 | $22.58 | $20.47 | $21.98 | $21.98 | 44,725,880 |
2022-05-04 | $21.70 | $22.27 | $19.76 | $19.85 | $19.85 | 35,024,729 |
2022-05-03 | $22.08 | $22.33 | $21.43 | $21.84 | $21.84 | 23,121,724 |
2022-05-02 | $22.55 | $23.70 | $21.91 | $22.13 | $22.13 | 34,333,492 |
2022-04-29 | $20.92 | $22.67 | $20.57 | $22.53 | $22.53 | 29,811,715 |
2022-04-28 | $21.16 | $21.90 | $20.00 | $20.28 | $20.28 | 29,318,448 |
2022-04-27 | $21.97 | $22.32 | $21.06 | $21.97 | $21.97 | 37,630,853 |
2022-04-26 | $20.74 | $22.15 | $20.72 | $22.13 | $22.13 | 29,631,553 |
2022-04-25 | $21.08 | $21.79 | $20.34 | $20.39 | $20.39 | 32,918,469 |
2022-04-22 | $19.31 | $20.81 | $19.27 | $20.74 | $20.74 | 25,054,875 |
2022-04-21 | $17.85 | $19.27 | $17.67 | $19.14 | $19.14 | 22,945,305 |
2022-04-20 | $18.05 | $18.49 | $17.97 | $18.35 | $18.35 | 15,331,757 |
2022-04-19 | $19.24 | $19.27 | $18.19 | $18.28 | $18.28 | 17,599,693 |
2022-04-18 | $19.37 | $19.53 | $18.99 | $19.23 | $19.23 | 13,696,301 |
2022-04-14 | $18.51 | $19.26 | $18.36 | $19.23 | $19.23 | 15,292,469 |
2022-04-13 | $19.24 | $19.26 | $18.44 | $18.56 | $18.56 | 17,382,819 |
2022-04-12 | $18.57 | $19.42 | $18.24 | $19.20 | $19.20 | 17,336,530 |
2022-04-11 | $18.49 | $19.06 | $18.38 | $19.01 | $19.01 | 14,720,745 |
2022-04-08 | $18.02 | $18.26 | $17.70 | $18.08 | $18.08 | 11,460,184 |
2022-04-07 | $18.32 | $18.56 | $17.69 | $17.93 | $17.93 | 18,444,953 |
2022-04-06 | $18.16 | $18.56 | $17.92 | $18.19 | $18.19 | 18,513,635 |
2022-04-05 | $17.21 | $17.81 | $16.90 | $17.67 | $17.67 | 16,607,835 |
2022-04-04 | $17.46 | $17.55 | $17.01 | $17.03 | $17.03 | 8,516,083 |
2022-04-01 | $17.44 | $17.91 | $17.41 | $17.49 | $17.49 | 14,217,361 |
2022-03-31 | $16.94 | $17.64 | $16.83 | $17.61 | $17.61 | 13,214,358 |
2022-03-30 | $16.67 | $17.09 | $16.58 | $16.82 | $16.82 | 14,091,679 |
2022-03-29 | $16.71 | $17.03 | $16.48 | $16.55 | $16.55 | 16,715,115 |
2022-03-28 | $17.63 | $17.86 | $17.18 | $17.19 | $17.19 | 10,632,538 |
2022-03-25 | $17.74 | $18.06 | $17.51 | $17.54 | $17.54 | 13,877,902 |
2022-03-24 | $18.39 | $18.53 | $17.81 | $17.83 | $17.83 | 13,038,632 |
2022-03-23 | $18.27 | $18.65 | $18.09 | $18.63 | $18.63 | 12,747,747 |
2022-03-22 | $18.41 | $18.43 | $17.84 | $17.94 | $17.94 | 14,166,667 |
2022-03-21 | $18.62 | $19.08 | $18.35 | $18.61 | $18.61 | 16,257,929 |
2022-03-18 | $19.44 | $19.55 | $18.55 | $18.62 | $18.62 | 18,428,086 |
2022-03-17 | $20.26 | $20.32 | $19.22 | $19.25 | $19.25 | 18,790,311 |
2022-03-16 | $20.85 | $21.62 | $19.98 | $19.99 | $19.99 | 25,595,237 |
2022-03-15 | $22.47 | $22.69 | $21.30 | $21.43 | $21.43 | 20,124,157 |
2022-03-14 | $22.29 | $23.11 | $21.72 | $22.92 | $22.92 | 19,426,471 |
2022-03-11 | $21.21 | $22.51 | $21.10 | $22.41 | $22.41 | 19,226,159 |
2022-03-10 | $22.05 | $22.36 | $21.47 | $21.59 | $21.59 | 21,539,819 |
2022-03-09 | $21.67 | $22.07 | $20.98 | $21.30 | $21.30 | 25,937,416 |
2022-03-08 | $22.62 | $23.36 | $21.40 | $23.15 | $23.15 | 40,834,824 |
2022-03-07 | $20.91 | $22.66 | $20.86 | $22.66 | $22.66 | 29,082,777 |
2022-03-04 | $20.89 | $21.42 | $20.65 | $20.82 | $20.82 | 24,882,835 |
2022-03-03 | $19.70 | $20.58 | $19.58 | $20.33 | $20.33 | 21,841,386 |
2022-03-02 | $20.83 | $20.96 | $19.78 | $20.04 | $20.04 | 18,866,926 |
2022-03-01 | $20.47 | $21.58 | $20.20 | $21.18 | $21.18 | 27,927,087 |
2022-02-28 | $20.90 | $21.09 | $20.06 | $20.25 | $20.25 | 26,153,489 |
2022-02-25 | $21.33 | $21.61 | $20.10 | $20.14 | $20.14 | 31,784,670 |
2022-02-24 | $24.33 | $24.39 | $21.47 | $21.53 | $21.53 | 43,746,383 |
2022-02-23 | $20.99 | $22.66 | $20.88 | $22.58 | $22.58 | 27,087,153 |
2022-02-22 | $21.10 | $21.97 | $20.57 | $21.40 | $21.40 | 35,658,652 |
2022-02-18 | $20.34 | $21.09 | $20.14 | $20.74 | $20.74 | 27,726,756 |
2022-02-17 | $19.57 | $20.44 | $19.50 | $20.34 | $20.34 | 17,500,860 |
2022-02-16 | $19.48 | $19.74 | $18.95 | $19.11 | $19.11 | 14,598,512 |
2022-02-15 | $19.52 | $19.61 | $19.18 | $19.19 | $19.19 | 17,389,683 |
2022-02-14 | $20.06 | $20.68 | $19.83 | $20.16 | $20.16 | 25,017,242 |
2022-02-11 | $18.86 | $20.17 | $18.57 | $19.97 | $19.97 | 32,730,483 |
2022-02-10 | $18.62 | $19.11 | $17.88 | $18.84 | $18.84 | 25,658,399 |
2022-02-09 | $18.17 | $18.21 | $17.87 | $17.89 | $17.89 | 15,117,952 |
2022-02-08 | $19.29 | $19.46 | $18.60 | $18.72 | $18.72 | 14,284,422 |
2022-02-07 | $18.90 | $19.37 | $18.73 | $19.18 | $19.18 | 14,151,025 |
2022-02-04 | $19.33 | $19.64 | $18.48 | $19.01 | $19.01 | 25,943,206 |
2022-02-03 | $18.78 | $19.39 | $18.53 | $19.29 | $19.29 | 22,244,016 |
2022-02-02 | $18.25 | $18.55 | $17.93 | $18.02 | $18.02 | 17,477,906 |
2022-02-01 | $18.84 | $19.33 | $18.48 | $18.59 | $18.59 | 18,173,424 |
2022-01-31 | $20.14 | $20.33 | $18.90 | $18.96 | $18.96 | 17,955,626 |
2022-01-28 | $21.43 | $22.16 | $20.03 | $20.04 | $20.04 | 21,062,285 |
2022-01-27 | $20.64 | $21.92 | $20.12 | $21.65 | $21.65 | 27,122,192 |
2022-01-26 | $20.25 | $22.00 | $19.77 | $21.31 | $21.31 | 29,579,833 |
2022-01-25 | $21.38 | $22.20 | $20.44 | $21.16 | $21.16 | 35,128,863 |
2022-01-24 | $21.53 | $23.12 | $20.35 | $20.40 | $20.40 | 50,514,280 |
2022-01-21 | $19.69 | $20.68 | $19.37 | $20.67 | $20.67 | 35,735,667 |
2022-01-20 | $18.66 | $19.59 | $18.03 | $19.52 | $19.52 | 18,812,095 |
2022-01-19 | $18.15 | $18.94 | $17.96 | $18.91 | $18.91 | 15,505,245 |
2022-01-18 | $17.99 | $18.47 | $17.96 | $18.35 | $18.35 | 16,878,875 |
2022-01-14 | $17.82 | $17.96 | $17.37 | $17.41 | $17.41 | 18,201,860 |
2022-01-13 | $16.61 | $17.55 | $16.55 | $17.42 | $17.42 | 16,173,707 |
2022-01-12 | $16.69 | $16.97 | $16.51 | $16.75 | $16.75 | 12,401,586 |
2022-01-11 | $17.38 | $17.75 | $16.87 | $16.87 | $16.87 | 13,786,265 |
2022-01-10 | $17.68 | $18.35 | $17.33 | $17.37 | $17.37 | 20,374,980 |
2022-01-07 | $17.10 | $17.45 | $16.95 | $17.27 | $17.27 | 14,210,205 |
2022-01-06 | $17.10 | $17.36 | $16.78 | $17.08 | $17.08 | 15,343,398 |
2022-01-05 | $16.16 | $17.05 | $16.07 | $17.03 | $17.03 | 13,945,945 |
2022-01-04 | $15.94 | $16.31 | $15.87 | $16.12 | $16.12 | 8,326,304 |
2022-01-03 | $16.26 | $16.51 | $16.09 | $16.09 | $16.09 | 6,520,655 |
2021-12-31 | $16.32 | $16.42 | $16.19 | $16.38 | $16.38 | 7,677,538 |
2021-12-30 | $16.09 | $16.31 | $15.98 | $16.27 | $16.27 | 5,106,033 |
2021-12-29 | $16.19 | $16.29 | $16.03 | $16.14 | $16.14 | 6,856,376 |
2021-12-28 | $16.12 | $16.28 | $16.00 | $16.18 | $16.18 | 6,889,685 |
2021-12-27 | $16.73 | $16.73 | $16.15 | $16.15 | $16.15 | 9,650,557 |
2021-12-23 | $17.07 | $17.09 | $16.70 | $16.86 | $16.86 | 8,747,131 |
2021-12-22 | $17.76 | $17.78 | $17.18 | $17.18 | $17.18 | 7,612,105 |
2021-12-21 | $18.27 | $18.57 | $17.70 | $17.72 | $17.72 | 11,472,493 |
2021-12-20 | $18.80 | $19.18 | $18.67 | $18.71 | $18.71 | 13,523,281 |
2021-12-17 | $17.95 | $18.36 | $17.59 | $18.15 | $18.15 | 17,279,914 |
2021-12-16 | $16.91 | $17.77 | $16.88 | $17.58 | $17.58 | 15,574,567 |
2021-12-15 | $17.96 | $18.28 | $17.10 | $17.12 | $17.12 | 19,665,747 |
2021-12-14 | $18.03 | $18.34 | $17.71 | $17.99 | $17.99 | 11,365,519 |
2021-12-13 | $17.21 | $17.65 | $17.19 | $17.60 | $17.60 | 6,812,482 |
2021-12-10 | $17.34 | $17.65 | $17.14 | $17.16 | $17.16 | 10,825,030 |
2021-12-09 | $17.46 | $17.68 | $17.35 | $17.65 | $17.65 | 9,607,062 |
2021-12-08 | $17.40 | $17.61 | $17.26 | $17.30 | $17.30 | 8,281,988 |
2021-12-07 | $17.91 | $17.93 | $17.38 | $17.45 | $17.45 | 16,027,063 |
2021-12-06 | $18.96 | $19.28 | $18.35 | $18.62 | $18.62 | 13,021,167 |
2021-12-03 | $18.60 | $19.85 | $18.44 | $19.29 | $19.29 | 18,175,682 |
2021-12-02 | $19.58 | $19.73 | $18.58 | $18.82 | $18.82 | 20,451,141 |
2021-12-01 | $18.31 | $19.73 | $17.93 | $19.72 | $19.72 | 14,299,991 |
2021-11-30 | $18.31 | $19.10 | $18.08 | $19.03 | $19.03 | 17,706,818 |
2021-11-29 | $18.08 | $18.37 | $17.78 | $18.00 | $18.00 | 10,786,436 |
2021-11-26 | $18.34 | $18.85 | $18.17 | $18.73 | $18.73 | 14,393,748 |
2021-11-24 | $17.91 | $18.03 | $17.53 | $17.54 | $17.54 | 7,726,900 |
2021-11-23 | $17.80 | $18.11 | $17.59 | $17.67 | $17.67 | 10,097,649 |
2021-11-22 | $17.39 | $17.78 | $17.08 | $17.75 | $17.75 | 6,569,655 |
2021-11-19 | $17.52 | $17.66 | $17.39 | $17.60 | $17.60 | 5,500,892 |
2021-11-18 | $17.57 | $17.89 | $17.48 | $17.50 | $17.50 | 6,096,826 |
2021-11-17 | $17.60 | $17.77 | $17.57 | $17.68 | $17.68 | 5,687,936 |
2021-11-16 | $17.82 | $17.82 | $17.43 | $17.56 | $17.56 | 5,124,456 |
2021-11-15 | $17.63 | $17.91 | $17.62 | $17.78 | $17.78 | 4,245,201 |
2021-11-12 | $18.07 | $18.17 | $17.73 | $17.80 | $17.80 | 7,311,644 |
2021-11-11 | $18.03 | $18.21 | $18.03 | $18.21 | $18.21 | 4,078,399 |
2021-11-10 | $17.99 | $18.41 | $17.80 | $18.22 | $18.22 | 8,732,290 |
2021-11-09 | $17.58 | $17.97 | $17.55 | $17.79 | $17.79 | 8,627,968 |
2021-11-08 | $17.53 | $17.71 | $17.48 | $17.62 | $17.62 | 5,564,881 |
2021-11-05 | $17.59 | $17.86 | $17.43 | $17.69 | $17.69 | 8,954,458 |
2021-11-04 | $18.04 | $18.08 | $17.85 | $17.85 | $17.85 | 6,920,006 |
2021-11-03 | $18.52 | $18.59 | $18.07 | $18.12 | $18.12 | 6,412,072 |
2021-11-02 | $18.66 | $18.68 | $18.42 | $18.45 | $18.45 | 5,059,463 |
2021-11-01 | $18.62 | $18.91 | $18.60 | $18.67 | $18.67 | 5,270,372 |
2021-10-29 | $19.20 | $19.23 | $18.74 | $18.77 | $18.77 | 7,280,011 |
2021-10-28 | $19.26 | $19.26 | $18.89 | $18.89 | $18.89 | 6,231,217 |
2021-10-27 | $19.14 | $19.47 | $19.06 | $19.46 | $19.46 | 6,347,909 |
2021-10-26 | $19.04 | $19.26 | $18.88 | $19.22 | $19.22 | 6,154,737 |
2021-10-25 | $19.42 | $19.67 | $19.21 | $19.25 | $19.25 | 5,714,053 |
2021-10-22 | $19.57 | $19.84 | $19.38 | $19.56 | $19.56 | 9,014,664 |
2021-10-21 | $19.74 | $19.81 | $19.48 | $19.50 | $19.50 | 5,452,115 |
2021-10-20 | $19.83 | $19.86 | $19.62 | $19.66 | $19.66 | 5,296,082 |
2021-10-19 | $20.12 | $20.23 | $19.90 | $19.90 | $19.90 | 5,810,555 |
2021-10-18 | $20.82 | $20.92 | $20.33 | $20.35 | $20.35 | 6,200,397 |
2021-10-15 | $20.70 | $20.82 | $20.51 | $20.55 | $20.55 | 9,847,216 |
2021-10-14 | $21.55 | $21.64 | $21.02 | $21.04 | $21.04 | 10,855,545 |
2021-10-13 | $22.24 | $22.73 | $22.02 | $22.18 | $22.18 | 11,886,545 |
2021-10-12 | $22.08 | $22.53 | $22.02 | $22.39 | $22.39 | 11,980,398 |
2021-10-11 | $21.88 | $22.25 | $21.41 | $22.23 | $22.23 | 9,464,933 |
2021-10-08 | $21.52 | $21.87 | $21.47 | $21.76 | $21.76 | 9,493,054 |
2021-10-07 | $21.68 | $21.72 | $21.19 | $21.64 | $21.64 | 10,697,378 |
2021-10-06 | $23.11 | $23.38 | $22.19 | $22.23 | $22.23 | 15,495,681 |
2021-10-05 | $22.99 | $23.11 | $22.12 | $22.51 | $22.51 | 10,037,648 |
2021-10-04 | $22.57 | $23.60 | $22.41 | $23.23 | $23.23 | 14,878,114 |
2021-10-01 | $22.89 | $23.50 | $22.08 | $22.36 | $22.36 | 14,426,397 |
2021-09-30 | $22.13 | $23.22 | $22.01 | $23.18 | $23.18 | 16,694,189 |
2021-09-29 | $22.25 | $22.47 | $21.97 | $22.38 | $22.38 | 10,519,180 |
2021-09-28 | $21.64 | $22.60 | $21.58 | $22.50 | $22.50 | 18,390,766 |
2021-09-27 | $21.18 | $21.31 | $21.01 | $21.19 | $21.19 | 6,650,555 |
2021-09-24 | $21.37 | $21.41 | $20.92 | $21.01 | $21.01 | 10,033,911 |
2021-09-23 | $21.63 | $21.67 | $20.88 | $21.12 | $21.12 | 9,958,400 |
2021-09-22 | $22.20 | $22.37 | $21.55 | $21.92 | $21.92 | 13,134,406 |
2021-09-21 | $22.14 | $22.69 | $21.93 | $22.61 | $22.61 | 15,031,813 |
2021-09-20 | $22.42 | $23.29 | $22.17 | $22.54 | $22.54 | 17,508,325 |
2021-09-17 | $20.99 | $21.52 | $20.91 | $21.47 | $21.47 | 8,070,240 |
2021-09-16 | $20.82 | $21.30 | $20.69 | $20.87 | $20.87 | 7,954,695 |
2021-09-15 | $21.21 | $21.40 | $20.68 | $20.75 | $20.75 | 7,228,391 |
2021-09-14 | $20.75 | $21.42 | $20.71 | $21.29 | $21.29 | 8,185,769 |
2021-09-13 | $20.65 | $21.30 | $20.62 | $20.94 | $20.94 | 9,341,342 |
2021-09-10 | $20.33 | $21.13 | $20.27 | $21.10 | $21.10 | 8,581,378 |
2021-09-09 | $20.40 | $20.66 | $20.14 | $20.62 | $20.62 | 5,799,808 |
2021-09-08 | $20.39 | $20.64 | $20.26 | $20.38 | $20.38 | 5,718,096 |
2021-09-07 | $20.14 | $20.39 | $20.12 | $20.28 | $20.28 | 3,824,628 |
2021-09-03 | $20.23 | $20.28 | $20.00 | $20.07 | $20.07 | 4,102,359 |
2021-09-02 | $20.05 | $20.23 | $19.95 | $20.05 | $20.05 | 3,175,223 |
2021-09-01 | $20.14 | $20.29 | $20.07 | $20.24 | $20.24 | 3,011,071 |
2021-08-31 | $20.20 | $20.37 | $20.15 | $20.29 | $20.29 | 4,315,408 |
2021-08-30 | $20.37 | $20.40 | $20.08 | $20.17 | $20.17 | 4,539,835 |
2021-08-27 | $20.89 | $20.91 | $20.41 | $20.49 | $20.49 | 6,016,776 |
2021-08-26 | $20.72 | $21.05 | $20.67 | $21.01 | $21.01 | 7,505,022 |
2021-08-25 | $20.76 | $20.83 | $20.60 | $20.68 | $20.68 | 2,947,575 |
2021-08-24 | $20.79 | $20.87 | $20.72 | $20.80 | $20.80 | 3,102,609 |
2021-08-23 | $21.20 | $21.20 | $20.76 | $20.89 | $20.89 | 5,772,467 |
2021-08-20 | $21.93 | $22.01 | $21.41 | $21.45 | $21.45 | 6,954,829 |
2021-08-19 | $22.54 | $22.56 | $21.80 | $21.98 | $21.98 | 12,375,692 |
2021-08-18 | $21.56 | $22.14 | $21.31 | $22.11 | $22.11 | 6,932,116 |
2021-08-17 | $21.36 | $21.84 | $21.26 | $21.40 | $21.40 | 7,427,850 |
2021-08-16 | $21.34 | $21.56 | $20.96 | $20.98 | $20.98 | 6,267,250 |
2021-08-13 | $21.17 | $21.25 | $21.12 | $21.12 | $21.12 | 3,310,061 |
2021-08-12 | $21.45 | $21.60 | $21.23 | $21.23 | $21.23 | 3,968,085 |
2021-08-11 | $21.46 | $21.62 | $21.43 | $21.46 | $21.46 | 2,855,398 |
2021-08-10 | $21.63 | $21.73 | $21.49 | $21.62 | $21.62 | 3,107,481 |
2021-08-09 | $21.65 | $21.81 | $21.59 | $21.68 | $21.68 | 1,943,413 |
2021-08-06 | $21.70 | $21.74 | $21.57 | $21.63 | $21.63 | 2,696,834 |
2021-08-05 | $21.98 | $22.03 | $21.73 | $21.73 | $21.73 | 2,893,772 |
2021-08-04 | $22.06 | $22.20 | $21.96 | $22.15 | $22.15 | 3,649,115 |
2021-08-03 | $22.26 | $22.62 | $21.83 | $21.85 | $21.85 | 6,866,604 |
2021-08-02 | $21.98 | $22.44 | $21.88 | $22.38 | $22.38 | 4,159,414 |
2021-07-30 | $22.33 | $22.36 | $22.02 | $22.25 | $22.25 | 5,111,054 |
2021-07-29 | $22.06 | $22.06 | $21.76 | $21.93 | $21.93 | 4,245,563 |
2021-07-28 | $22.07 | $22.44 | $21.98 | $22.20 | $22.20 | 6,020,067 |
2021-07-27 | $22.04 | $22.63 | $22.04 | $22.17 | $22.17 | 7,431,478 |
2021-07-26 | $22.13 | $22.15 | $21.89 | $21.89 | $21.89 | 4,308,887 |
2021-07-23 | $22.42 | $22.54 | $21.99 | $22.06 | $22.06 | 5,618,281 |
2021-07-22 | $22.85 | $23.03 | $22.71 | $22.72 | $22.72 | 4,874,910 |
2021-07-21 | $23.24 | $23.29 | $22.87 | $22.90 | $22.90 | 5,085,536 |
2021-07-20 | $24.40 | $24.54 | $23.24 | $23.49 | $23.49 | 7,687,490 |
2021-07-19 | $24.34 | $25.01 | $24.25 | $24.54 | $24.54 | 15,415,580 |
2021-07-16 | $22.76 | $23.56 | $22.74 | $23.47 | $23.47 | 6,863,975 |
2021-07-15 | $22.93 | $23.27 | $22.83 | $22.94 | $22.94 | 6,284,505 |
2021-07-14 | $22.55 | $22.93 | $22.45 | $22.73 | $22.73 | 5,224,960 |
2021-07-13 | $22.71 | $22.87 | $22.48 | $22.81 | $22.81 | 5,779,454 |
2021-07-12 | $22.85 | $22.92 | $22.55 | $22.61 | $22.61 | 3,243,420 |
2021-07-09 | $23.31 | $23.36 | $22.80 | $22.84 | $22.84 | 6,522,216 |
2021-07-08 | $23.94 | $24.14 | $23.47 | $23.58 | $23.58 | 10,507,620 |
2021-07-07 | $23.17 | $23.52 | $22.99 | $23.04 | $23.04 | 5,815,615 |
2021-07-06 | $23.17 | $23.75 | $23.11 | $23.28 | $23.28 | 4,869,635 |
2021-07-02 | $23.51 | $23.55 | $23.10 | $23.15 | $23.15 | 3,829,774 |
2021-07-01 | $23.95 | $23.97 | $23.67 | $23.69 | $23.69 | 4,210,943 |
2021-06-30 | $24.26 | $24.26 | $23.98 | $24.10 | $24.10 | 3,077,951 |
2021-06-29 | $24.14 | $24.26 | $24.02 | $24.16 | $24.16 | 2,645,160 |
2021-06-28 | $24.24 | $24.48 | $24.18 | $24.19 | $24.19 | 2,913,422 |
2021-06-25 | $24.48 | $24.53 | $24.27 | $24.33 | $24.33 | 4,295,103 |
2021-06-24 | $24.64 | $24.70 | $24.53 | $24.60 | $24.60 | 3,887,166 |
2021-06-23 | $24.95 | $25.07 | $24.80 | $25.05 | $25.05 | 3,147,097 |
2021-06-22 | $25.36 | $25.51 | $24.81 | $25.00 | $25.00 | 5,594,296 |
2021-06-21 | $26.15 | $26.32 | $25.34 | $25.37 | $25.37 | 5,233,391 |
2021-06-18 | $26.11 | $26.55 | $25.99 | $26.48 | $26.48 | 6,968,302 |
2021-06-17 | $25.54 | $25.97 | $25.30 | $25.47 | $25.47 | 6,866,248 |
2021-06-16 | $25.02 | $25.85 | $24.97 | $25.47 | $25.47 | 6,266,074 |
2021-06-15 | $24.87 | $25.20 | $24.87 | $25.04 | $25.04 | 3,301,483 |
2021-06-14 | $25.05 | $25.29 | $24.89 | $24.89 | $24.89 | 3,237,006 |
2021-06-11 | $25.10 | $25.34 | $25.05 | $25.07 | $25.07 | 3,568,013 |
2021-06-10 | $25.31 | $25.57 | $25.02 | $25.19 | $25.19 | 5,609,422 |
2021-06-09 | $25.28 | $25.60 | $25.27 | $25.55 | $25.55 | 4,111,435 |
2021-06-08 | $25.28 | $25.79 | $25.27 | $25.43 | $25.43 | 4,993,780 |
2021-06-07 | $25.38 | $25.64 | $25.35 | $25.44 | $25.44 | 3,853,979 |
2021-06-04 | $25.72 | $25.75 | $25.32 | $25.39 | $25.39 | 4,876,187 |
2021-06-03 | $26.27 | $26.56 | $25.88 | $26.10 | $26.10 | 5,921,302 |
2021-06-02 | $25.80 | $26.01 | $25.66 | $25.82 | $25.82 | 4,088,404 |
2021-06-01 | $25.40 | $26.03 | $25.37 | $25.96 | $25.96 | 4,376,395 |
2021-05-28 | $25.70 | $25.91 | $25.64 | $25.87 | $25.87 | 4,034,501 |
2021-05-27 | $25.83 | $26.04 | $25.74 | $26.03 | $26.03 | 6,432,018 |
2021-05-26 | $26.08 | $26.31 | $25.95 | $26.05 | $26.05 | 6,784,973 |
2021-05-25 | $25.82 | $26.32 | $25.75 | $26.22 | $26.22 | 6,405,430 |
2021-05-24 | $26.38 | $26.45 | $25.82 | $26.04 | $26.04 | 6,856,858 |
2021-05-21 | $26.47 | $26.96 | $26.24 | $26.84 | $26.84 | 8,270,845 |
2021-05-20 | $27.51 | $27.53 | $26.53 | $26.82 | $26.82 | 5,962,684 |
2021-05-19 | $28.50 | $28.81 | $27.67 | $27.70 | $27.70 | 15,410,644 |
2021-05-18 | $26.72 | $27.51 | $26.69 | $27.46 | $27.46 | 5,108,918 |
2021-05-17 | $26.83 | $27.20 | $26.62 | $26.80 | $26.80 | 7,644,724 |
2021-05-14 | $27.28 | $27.28 | $26.40 | $26.58 | $26.58 | 7,070,078 |
2021-05-13 | $28.56 | $28.56 | $27.43 | $27.85 | $27.85 | 10,614,215 |
2021-05-12 | $27.77 | $29.03 | $27.50 | $28.91 | $28.91 | 14,162,054 |
2021-05-11 | $27.41 | $27.97 | $26.98 | $27.18 | $27.18 | 12,150,161 |
2021-05-10 | $25.64 | $26.50 | $25.60 | $26.47 | $26.47 | 7,962,999 |
2021-05-07 | $26.13 | $26.27 | $25.58 | $25.71 | $25.71 | 8,968,083 |
2021-05-06 | $26.90 | $27.34 | $26.27 | $26.29 | $26.29 | 10,328,935 |
2021-05-05 | $26.60 | $27.06 | $26.57 | $26.95 | $26.95 | 5,608,394 |
2021-05-04 | $26.89 | $27.71 | $26.78 | $26.97 | $26.97 | 11,502,596 |
2021-05-03 | $26.24 | $26.58 | $26.16 | $26.50 | $26.50 | 5,402,472 |
2021-04-30 | $26.61 | $26.83 | $26.42 | $26.66 | $26.66 | 7,718,944 |
2021-04-29 | $26.07 | $26.83 | $26.01 | $26.15 | $26.15 | 8,256,857 |
2021-04-28 | $26.55 | $26.73 | $26.35 | $26.67 | $26.67 | 5,590,154 |
2021-04-27 | $26.53 | $26.86 | $26.51 | $26.62 | $26.62 | 5,622,237 |
2021-04-26 | $26.63 | $26.73 | $26.49 | $26.61 | $26.61 | 8,401,004 |
2021-04-23 | $27.58 | $27.58 | $26.48 | $26.79 | $26.79 | 10,000,214 |
2021-04-22 | $26.96 | $27.91 | $26.81 | $27.66 | $27.66 | 11,164,093 |
2021-04-21 | $27.87 | $27.89 | $26.89 | $26.93 | $26.93 | 6,268,488 |
2021-04-20 | $27.40 | $28.03 | $27.24 | $27.72 | $27.72 | 8,512,440 |
2021-04-19 | $26.92 | $27.40 | $26.84 | $27.11 | $27.11 | 8,168,924 |
2021-04-16 | $26.74 | $27.04 | $26.61 | $26.74 | $26.74 | 6,790,948 |
2021-04-15 | $27.43 | $27.46 | $26.95 | $27.04 | $27.04 | 10,931,077 |
2021-04-14 | $27.66 | $28.04 | $27.42 | $27.92 | $27.92 | 7,372,648 |
2021-04-13 | $27.92 | $27.99 | $27.50 | $27.65 | $27.65 | 4,170,859 |
2021-04-12 | $28.05 | $28.18 | $27.83 | $27.88 | $27.88 | 5,974,434 |
2021-04-09 | $28.57 | $28.59 | $27.88 | $27.94 | $27.94 | 7,103,285 |
2021-04-08 | $28.68 | $28.88 | $28.54 | $28.55 | $28.55 | 5,252,714 |
2021-04-07 | $29.11 | $29.19 | $28.88 | $28.97 | $28.97 | 5,871,859 |
2021-04-06 | $29.13 | $29.21 | $28.82 | $29.09 | $29.09 | 4,882,687 |
2021-04-05 | $29.66 | $29.68 | $28.87 | $29.03 | $29.03 | 6,837,788 |
2021-04-01 | $30.85 | $30.91 | $30.30 | $30.32 | $30.32 | 6,495,074 |
2021-03-31 | $31.57 | $31.57 | $30.93 | $31.34 | $31.34 | 6,454,499 |
2021-03-30 | $31.81 | $32.13 | $31.55 | $31.70 | $31.70 | 5,893,282 |
2021-03-29 | $31.80 | $32.18 | $31.25 | $31.47 | $31.47 | 8,938,472 |
2021-03-26 | $32.71 | $32.87 | $31.32 | $31.46 | $31.46 | 6,658,449 |
2021-03-25 | $33.99 | $34.52 | $32.80 | $33.04 | $33.04 | 9,668,117 |
2021-03-24 | $32.73 | $33.60 | $32.26 | $33.58 | $33.58 | 7,093,769 |
2021-03-23 | $32.49 | $33.29 | $32.11 | $33.07 | $33.07 | 7,498,286 |
2021-03-22 | $32.99 | $32.99 | $31.95 | $32.35 | $32.35 | 5,074,725 |
2021-03-19 | $33.03 | $33.71 | $32.59 | $33.13 | $33.13 | 7,572,212 |
2021-03-18 | $32.22 | $33.09 | $31.69 | $32.93 | $32.93 | 7,510,083 |
2021-03-17 | $32.22 | $32.52 | $31.34 | $31.56 | $31.56 | 5,972,100 |
2021-03-16 | $31.62 | $32.08 | $31.42 | $31.86 | $31.86 | 5,271,809 |
2021-03-15 | $32.29 | $32.84 | $31.70 | $31.76 | $31.76 | 3,624,039 |
2021-03-12 | $32.83 | $33.05 | $32.31 | $32.34 | $32.34 | 4,711,626 |
2021-03-11 | $32.80 | $32.94 | $31.93 | $32.48 | $32.48 | 7,353,136 |
2021-03-10 | $33.46 | $33.88 | $33.03 | $33.51 | $33.51 | 6,761,113 |
2021-03-09 | $34.49 | $34.66 | $33.37 | $34.15 | $34.15 | 5,963,743 |
2021-03-08 | $34.85 | $35.75 | $34.03 | $35.66 | $35.66 | 8,061,739 |
2021-03-05 | $36.11 | $38.42 | $34.81 | $35.15 | $35.15 | 12,923,748 |
2021-03-04 | $35.95 | $38.58 | $35.17 | $37.21 | $37.21 | 11,709,683 |
2021-03-03 | $34.73 | $35.91 | $34.44 | $35.87 | $35.87 | 8,674,744 |
2021-03-02 | $33.68 | $34.58 | $33.60 | $34.53 | $34.53 | 8,789,340 |
2021-03-01 | $34.87 | $34.88 | $33.35 | $33.72 | $33.72 | 6,525,443 |
2021-02-26 | $35.24 | $36.97 | $34.90 | $36.37 | $36.37 | 11,413,848 |
2021-02-25 | $33.74 | $36.21 | $33.38 | $35.80 | $35.80 | 14,946,346 |
2021-02-24 | $34.86 | $35.15 | $33.29 | $33.41 | $33.41 | 7,211,996 |
2021-02-23 | $35.30 | $36.53 | $34.17 | $34.54 | $34.54 | 9,133,903 |
2021-02-22 | $34.66 | $34.76 | $34.00 | $34.67 | $34.67 | 5,035,833 |
2021-02-19 | $33.36 | $34.02 | $33.30 | $33.91 | $33.91 | 4,877,696 |
2021-02-18 | $34.01 | $34.48 | $33.52 | $33.71 | $33.71 | 6,472,588 |
2021-02-17 | $33.81 | $34.07 | $33.23 | $33.29 | $33.29 | 5,423,545 |
2021-02-16 | $32.89 | $33.51 | $32.84 | $33.28 | $33.28 | 5,693,807 |
2021-02-12 | $33.98 | $33.98 | $33.17 | $33.24 | $33.24 | 4,568,014 |
2021-02-11 | $33.60 | $34.42 | $33.48 | $33.74 | $33.74 | 6,326,873 |
2021-02-10 | $33.39 | $34.58 | $33.34 | $33.91 | $33.91 | 6,474,671 |
2021-02-09 | $34.04 | $34.14 | $33.70 | $33.85 | $33.85 | 3,860,834 |
2021-02-08 | $34.12 | $34.36 | $33.79 | $33.80 | $33.80 | 3,430,318 |
2021-02-05 | $34.42 | $34.88 | $34.34 | $34.55 | $34.55 | 3,567,098 |
2021-02-04 | $35.87 | $35.93 | $34.96 | $34.96 | $34.96 | 3,820,195 |
2021-02-03 | $36.02 | $36.58 | $35.67 | $36.17 | $36.17 | 5,887,242 |
2021-02-02 | $36.86 | $36.87 | $35.78 | $36.29 | $36.29 | 6,402,663 |
2021-02-01 | $38.72 | $39.45 | $37.54 | $37.92 | $37.92 | 6,479,624 |
2021-01-29 | $38.23 | $40.41 | $37.90 | $39.81 | $39.81 | 11,575,907 |
2021-01-28 | $38.03 | $38.15 | $36.27 | $37.63 | $37.63 | 7,153,846 |
2021-01-27 | $37.01 | $39.30 | $37.00 | $38.60 | $38.60 | 10,567,157 |
2021-01-26 | $35.55 | $36.05 | $35.43 | $36.00 | $36.00 | 3,375,136 |
2021-01-25 | $36.01 | $37.50 | $35.71 | $35.84 | $35.84 | 7,438,167 |
2021-01-22 | $36.42 | $36.54 | $35.92 | $36.27 | $36.27 | 5,149,155 |
2021-01-21 | $35.80 | $36.15 | $35.67 | $35.89 | $35.89 | 5,155,690 |
2021-01-20 | $36.82 | $36.92 | $35.70 | $35.99 | $35.99 | 4,681,036 |
2021-01-19 | $37.63 | $38.11 | $37.36 | $37.52 | $37.52 | 3,591,959 |
2021-01-15 | $38.14 | $39.04 | $37.87 | $38.44 | $38.44 | 7,216,654 |
2021-01-14 | $36.99 | $37.73 | $36.83 | $37.60 | $37.60 | 3,911,028 |
2021-01-13 | $37.55 | $37.80 | $36.91 | $37.25 | $37.25 | 3,975,886 |
2021-01-12 | $37.48 | $38.24 | $37.20 | $37.50 | $37.50 | 5,699,314 |
2021-01-11 | $37.80 | $37.84 | $37.01 | $37.55 | $37.55 | 13,323,796 |
2021-01-08 | $3.70 | $3.81 | $3.67 | $3.68 | $36.80 | 2,928,398 |
2021-01-07 | $3.83 | $3.85 | $3.72 | $3.74 | $37.40 | 3,367,765 |
2021-01-06 | $4.06 | $4.06 | $3.81 | $3.91 | $39.10 | 5,164,246 |
2021-01-05 | $4.11 | $4.11 | $3.95 | $4.00 | $40.00 | 3,187,506 |
2021-01-04 | $3.87 | $4.20 | $3.87 | $4.07 | $40.70 | 5,326,366 |
2020-12-31 | $3.98 | $4.00 | $3.89 | $3.91 | $39.10 | 2,591,168 |
2020-12-30 | $3.96 | $3.99 | $3.94 | $3.98 | $39.80 | 1,462,168 |
2020-12-29 | $3.92 | $4.02 | $3.91 | $3.99 | $39.90 | 2,605,812 |
2020-12-28 | $3.99 | $4.01 | $3.96 | $3.97 | $39.70 | 1,716,465 |
2020-12-24 | $4.10 | $4.13 | $4.08 | $4.08 | $40.80 | 1,092,685 |
2020-12-23 | $4.11 | $4.13 | $4.06 | $4.13 | $41.30 | 1,583,843 |
2020-12-22 | $4.10 | $4.18 | $4.10 | $4.13 | $41.30 | 1,922,354 |
2020-12-21 | $4.22 | $4.31 | $4.08 | $4.11 | $41.10 | 4,182,902 |
2020-12-18 | $4.01 | $4.14 | $4.01 | $4.07 | $40.70 | 2,430,339 |
2020-12-17 | $4.03 | $4.07 | $4.02 | $4.02 | $40.20 | 1,709,312 |
2020-12-16 | $4.11 | $4.14 | $4.06 | $4.09 | $40.90 | 2,743,018 |
2020-12-15 | $4.18 | $4.24 | $4.11 | $4.12 | $41.20 | 2,811,189 |
2020-12-14 | $4.14 | $4.29 | $4.11 | $4.28 | $42.80 | 2,482,571 |
2020-12-11 | $4.28 | $4.34 | $4.22 | $4.22 | $42.20 | 2,700,134 |
2020-12-10 | $4.26 | $4.30 | $4.18 | $4.22 | $42.20 | 2,511,986 |
2020-12-09 | $4.07 | $4.24 | $4.07 | $4.20 | $42.00 | 3,502,243 |
2020-12-08 | $4.18 | $4.19 | $4.08 | $4.11 | $41.10 | 2,183,407 |
2020-12-07 | $4.15 | $4.18 | $4.12 | $4.13 | $41.30 | 1,894,168 |
2020-12-04 | $4.21 | $4.21 | $4.11 | $4.11 | $41.10 | 2,186,612 |
2020-12-03 | $4.22 | $4.26 | $4.17 | $4.23 | $42.30 | 2,084,945 |
2020-12-02 | $4.29 | $4.31 | $4.21 | $4.22 | $42.20 | 1,909,088 |
2020-12-01 | $4.28 | $4.29 | $4.18 | $4.25 | $42.50 | 3,119,482 |
2020-11-30 | $4.37 | $4.50 | $4.35 | $4.39 | $43.90 | 3,368,592 |
2020-11-27 | $4.33 | $4.37 | $4.31 | $4.34 | $43.40 | 978,790 |
2020-11-25 | $4.35 | $4.41 | $4.35 | $4.38 | $43.80 | 2,303,753 |
2020-11-24 | $4.46 | $4.50 | $4.33 | $4.35 | $43.50 | 3,686,453 |
2020-11-23 | $4.57 | $4.68 | $4.52 | $4.57 | $45.70 | 3,252,070 |
2020-11-20 | $4.57 | $4.66 | $4.56 | $4.66 | $46.60 | 2,186,600 |
2020-11-19 | $4.64 | $4.70 | $4.54 | $4.55 | $45.50 | 3,515,813 |
2020-11-18 | $4.45 | $4.62 | $4.42 | $4.62 | $46.20 | 2,810,922 |
2020-11-17 | $4.48 | $4.54 | $4.41 | $4.45 | $44.50 | 3,086,051 |
2020-11-16 | $4.44 | $4.50 | $4.39 | $4.39 | $43.90 | 3,020,168 |
2020-11-13 | $4.67 | $4.70 | $4.52 | $4.56 | $45.60 | 3,398,092 |
2020-11-12 | $4.67 | $4.83 | $4.63 | $4.76 | $47.60 | 5,004,137 |
2020-11-11 | $4.64 | $4.69 | $4.58 | $4.63 | $46.30 | 2,743,127 |
2020-11-10 | $4.76 | $4.87 | $4.68 | $4.72 | $47.20 | 4,301,945 |
2020-11-09 | $4.30 | $4.73 | $4.29 | $4.71 | $47.10 | 6,301,978 |
2020-11-06 | $4.89 | $5.00 | $4.84 | $4.88 | $48.80 | 3,572,862 |
2020-11-05 | $4.92 | $4.95 | $4.80 | $4.88 | $48.80 | 5,490,869 |
2020-11-04 | $5.35 | $5.39 | $4.98 | $5.20 | $52.00 | 8,761,579 |
2020-11-03 | $5.69 | $5.72 | $5.45 | $5.56 | $55.60 | 5,631,002 |
2020-11-02 | $5.89 | $6.05 | $5.76 | $5.88 | $58.80 | 4,449,862 |
2020-10-30 | $6.00 | $6.30 | $5.91 | $6.09 | $60.90 | 6,347,841 |
2020-10-29 | $6.07 | $6.18 | $5.71 | $5.89 | $58.90 | 5,284,056 |
2020-10-28 | $5.83 | $6.12 | $5.79 | $6.08 | $60.80 | 5,794,504 |
2020-10-27 | $5.46 | $5.54 | $5.43 | $5.53 | $55.30 | 3,550,802 |
2020-10-26 | $5.34 | $5.64 | $5.30 | $5.46 | $54.60 | 4,242,397 |
2020-10-23 | $5.17 | $5.30 | $5.17 | $5.18 | $51.80 | 2,293,308 |
2020-10-22 | $5.31 | $5.42 | $5.20 | $5.24 | $52.40 | 2,652,523 |
2020-10-21 | $5.30 | $5.34 | $5.18 | $5.33 | $53.30 | 3,253,278 |
2020-10-20 | $5.30 | $5.33 | $5.12 | $5.30 | $53.00 | 3,269,464 |
2020-10-19 | $5.06 | $5.40 | $5.03 | $5.36 | $53.60 | 2,844,346 |
2020-10-16 | $5.05 | $5.13 | $4.97 | $5.13 | $51.30 | 2,346,126 |
2020-10-15 | $5.29 | $5.31 | $5.09 | $5.12 | $51.20 | 3,205,214 |
2020-10-14 | $4.97 | $5.13 | $4.92 | $5.09 | $50.90 | 3,248,419 |
2020-10-13 | $4.92 | $5.05 | $4.91 | $5.01 | $50.10 | 2,994,836 |
2020-10-12 | $5.03 | $5.06 | $4.83 | $4.90 | $49.00 | 3,177,935 |
2020-10-09 | $5.21 | $5.25 | $5.13 | $5.15 | $51.50 | 1,885,073 |
2020-10-08 | $5.33 | $5.39 | $5.29 | $5.29 | $52.90 | 1,815,767 |
2020-10-07 | $5.58 | $5.59 | $5.40 | $5.44 | $54.40 | 2,701,642 |
2020-10-06 | $5.50 | $5.77 | $5.39 | $5.75 | $57.50 | 3,632,103 |
2020-10-05 | $5.70 | $5.70 | $5.50 | $5.51 | $55.10 | 2,299,225 |
2020-10-02 | $5.92 | $5.95 | $5.71 | $5.81 | $58.10 | 4,987,684 |
2020-10-01 | $5.62 | $5.76 | $5.57 | $5.66 | $56.60 | 4,008,514 |
2020-09-30 | $5.87 | $5.88 | $5.59 | $5.76 | $57.60 | 4,465,645 |
2020-09-29 | $5.81 | $5.94 | $5.78 | $5.91 | $59.10 | 3,169,848 |
2020-09-28 | $5.85 | $5.92 | $5.76 | $5.81 | $58.10 | 2,815,771 |
2020-09-25 | $6.48 | $6.53 | $6.06 | $6.10 | $61.00 | 4,190,988 |
2020-09-24 | $6.57 | $6.65 | $6.22 | $6.41 | $64.10 | 6,153,074 |
2020-09-23 | $6.01 | $6.50 | $6.00 | $6.48 | $64.80 | 4,130,771 |
2020-09-22 | $6.15 | $6.31 | $6.02 | $6.06 | $60.60 | 3,578,126 |
2020-09-21 | $6.31 | $6.54 | $6.24 | $6.26 | $62.60 | 5,847,250 |
2020-09-18 | $5.81 | $6.19 | $5.79 | $6.05 | $60.50 | 3,654,584 |
2020-09-17 | $5.95 | $5.99 | $5.75 | $5.85 | $58.50 | 4,087,687 |
2020-09-16 | $5.55 | $5.71 | $5.48 | $5.70 | $57.00 | 2,956,487 |
2020-09-15 | $5.57 | $5.69 | $5.53 | $5.62 | $56.20 | 2,993,382 |
2020-09-14 | $5.76 | $5.80 | $5.61 | $5.72 | $57.20 | 3,059,158 |
2020-09-11 | $5.86 | $6.12 | $5.79 | $5.95 | $59.50 | 5,489,824 |
2020-09-10 | $5.57 | $6.01 | $5.53 | $5.96 | $59.60 | 5,727,421 |
2020-09-09 | $5.79 | $5.84 | $5.52 | $5.66 | $56.60 | 4,038,689 |
2020-09-08 | $5.86 | $6.04 | $5.78 | $6.02 | $60.20 | 5,196,913 |
2020-09-04 | $5.41 | $5.93 | $5.31 | $5.56 | $55.60 | 9,219,777 |
2020-09-03 | $5.01 | $5.55 | $4.98 | $5.42 | $54.20 | 8,845,008 |
2020-09-02 | $5.05 | $5.12 | $4.88 | $4.93 | $49.30 | 4,287,833 |
2020-09-01 | $5.26 | $5.30 | $5.14 | $5.14 | $51.40 | 2,220,519 |
2020-08-31 | $5.25 | $5.31 | $5.21 | $5.30 | $53.00 | 2,692,437 |
2020-08-28 | $5.30 | $5.36 | $5.23 | $5.23 | $52.30 | 3,095,502 |
2020-08-27 | $5.34 | $5.43 | $5.27 | $5.36 | $53.60 | 4,272,849 |
2020-08-26 | $5.52 | $5.55 | $5.37 | $5.38 | $53.80 | 2,463,636 |
2020-08-25 | $5.58 | $5.64 | $5.54 | $5.55 | $55.50 | 1,997,851 |
2020-08-24 | $5.64 | $5.71 | $5.60 | $5.60 | $56.00 | 2,540,550 |
2020-08-21 | $5.86 | $5.89 | $5.77 | $5.77 | $57.70 | 2,017,374 |
2020-08-20 | $6.01 | $6.01 | $5.82 | $5.85 | $58.50 | 2,062,823 |
2020-08-19 | $5.80 | $5.94 | $5.78 | $5.92 | $59.20 | 3,236,187 |
2020-08-18 | $5.84 | $5.94 | $5.80 | $5.83 | $58.30 | 1,926,642 |
2020-08-17 | $5.87 | $5.89 | $5.84 | $5.87 | $58.70 | 969,253 |
2020-08-14 | $5.95 | $5.98 | $5.89 | $5.93 | $59.30 | 1,922,979 |
2020-08-13 | $5.94 | $5.98 | $5.85 | $5.92 | $59.20 | 2,656,245 |
2020-08-12 | $6.01 | $6.01 | $5.85 | $5.88 | $58.80 | 2,907,385 |
2020-08-11 | $5.93 | $6.19 | $5.90 | $6.15 | $61.50 | 3,335,625 |
2020-08-10 | $6.03 | $6.15 | $5.99 | $6.01 | $60.10 | 2,339,518 |
2020-08-07 | $6.12 | $6.18 | $6.05 | $6.06 | $60.60 | 2,613,673 |
2020-08-06 | $6.23 | $6.25 | $6.06 | $6.07 | $60.70 | 2,187,396 |
2020-08-05 | $6.24 | $6.25 | $6.18 | $6.21 | $62.10 | 2,430,294 |
2020-08-04 | $6.44 | $6.44 | $6.31 | $6.31 | $63.10 | 1,907,465 |
2020-08-03 | $6.42 | $6.45 | $6.34 | $6.39 | $63.90 | 2,078,583 |
2020-07-31 | $6.57 | $6.85 | $6.52 | $6.52 | $65.20 | 3,771,998 |
2020-07-30 | $6.81 | $6.95 | $6.65 | $6.68 | $66.80 | 3,195,112 |
2020-07-29 | $6.81 | $6.81 | $6.57 | $6.60 | $66.00 | 2,233,799 |
2020-07-28 | $6.79 | $6.89 | $6.71 | $6.87 | $68.70 | 2,709,651 |
2020-07-27 | $6.84 | $6.90 | $6.72 | $6.73 | $67.30 | 2,154,056 |
2020-07-24 | $6.90 | $6.99 | $6.82 | $6.88 | $68.80 | 2,796,998 |
2020-07-23 | $6.55 | $6.85 | $6.50 | $6.76 | $67.60 | 3,671,109 |
2020-07-22 | $6.66 | $6.67 | $6.50 | $6.51 | $65.10 | 2,432,628 |
2020-07-21 | $6.55 | $6.71 | $6.52 | $6.65 | $66.50 | 3,049,432 |
2020-07-20 | $6.87 | $6.92 | $6.63 | $6.69 | $66.90 | 2,916,321 |
2020-07-17 | $6.85 | $6.98 | $6.79 | $6.86 | $68.60 | 2,338,921 |
2020-07-16 | $6.98 | $7.02 | $6.88 | $6.90 | $69.00 | 2,579,261 |
2020-07-15 | $6.80 | $7.01 | $6.76 | $6.84 | $68.40 | 4,399,290 |
2020-07-14 | $7.42 | $7.52 | $7.01 | $7.04 | $70.40 | 5,960,074 |
2020-07-13 | $6.96 | $7.37 | $6.79 | $7.32 | $73.20 | 5,409,847 |
2020-07-10 | $7.38 | $7.48 | $7.12 | $7.13 | $71.30 | 3,747,983 |
2020-07-09 | $7.19 | $7.62 | $7.17 | $7.35 | $73.50 | 4,612,744 |
2020-07-08 | $7.36 | $7.49 | $7.23 | $7.24 | $72.40 | 3,328,664 |
2020-07-07 | $7.29 | $7.44 | $7.16 | $7.41 | $74.10 | 3,613,620 |
2020-07-06 | $7.25 | $7.30 | $7.16 | $7.20 | $72.00 | 3,861,389 |
2020-07-02 | $7.38 | $7.59 | $7.28 | $7.54 | $75.40 | 4,420,217 |
2020-07-01 | $7.73 | $7.78 | $7.56 | $7.66 | $76.60 | 4,083,940 |
2020-06-30 | $8.19 | $8.20 | $7.69 | $7.81 | $78.10 | 4,769,616 |
2020-06-29 | $8.41 | $8.62 | $8.15 | $8.16 | $81.60 | 4,838,599 |
2020-06-26 | $8.05 | $8.57 | $8.03 | $8.52 | $85.20 | 6,019,545 |
2020-06-25 | $8.28 | $8.45 | $7.93 | $7.95 | $79.50 | 5,812,879 |
2020-06-24 | $7.80 | $8.37 | $7.75 | $8.21 | $82.10 | 6,746,662 |
2020-06-23 | $7.54 | $7.67 | $7.45 | $7.65 | $76.50 | 3,590,211 |
2020-06-22 | $7.96 | $8.04 | $7.71 | $7.76 | $77.60 | 3,485,624 |
2020-06-19 | $7.49 | $8.01 | $7.47 | $7.90 | $79.00 | 5,783,983 |
2020-06-18 | $7.90 | $7.94 | $7.72 | $7.76 | $77.60 | 3,555,902 |
2020-06-17 | $7.60 | $7.83 | $7.57 | $7.77 | $77.70 | 3,940,022 |
2020-06-16 | $7.47 | $8.10 | $7.46 | $7.69 | $76.90 | 7,722,042 |
2020-06-15 | $8.90 | $9.00 | $8.05 | $8.14 | $81.40 | 7,948,858 |
2020-06-12 | $8.04 | $8.88 | $7.96 | $8.39 | $83.90 | 11,282,825 |
2020-06-11 | $7.96 | $8.75 | $7.90 | $8.70 | $87.00 | 7,874,263 |
2020-06-10 | $7.26 | $7.48 | $7.19 | $7.41 | $74.10 | 3,573,247 |
2020-06-09 | $7.34 | $7.39 | $7.19 | $7.29 | $72.90 | 3,083,497 |
2020-06-08 | $7.33 | $7.39 | $7.12 | $7.13 | $71.30 | 3,166,804 |
2020-06-05 | $7.56 | $7.58 | $7.26 | $7.41 | $74.10 | 5,585,319 |
2020-06-04 | $8.07 | $8.21 | $7.90 | $8.04 | $80.40 | 3,792,676 |
2020-06-03 | $8.12 | $8.15 | $7.89 | $7.96 | $79.60 | 3,974,047 |
2020-06-02 | $8.43 | $8.55 | $8.30 | $8.31 | $83.10 | 3,251,973 |
2020-06-01 | $8.69 | $8.73 | $8.46 | $8.50 | $85.00 | 3,697,877 |
2020-05-29 | $8.78 | $9.03 | $8.56 | $8.62 | $86.20 | 4,997,586 |
2020-05-28 | $8.60 | $8.80 | $8.41 | $8.73 | $87.30 | 5,521,332 |
2020-05-27 | $8.81 | $9.30 | $8.68 | $8.68 | $86.80 | 5,694,843 |
2020-05-26 | $8.83 | $9.13 | $8.80 | $9.10 | $91.00 | 3,761,779 |
2020-05-22 | $9.53 | $9.66 | $9.43 | $9.44 | $94.40 | 2,723,182 |
2020-05-21 | $9.33 | $9.62 | $9.24 | $9.50 | $95.00 | 4,903,591 |
2020-05-20 | $9.43 | $9.45 | $9.22 | $9.31 | $93.10 | 4,376,460 |
2020-05-19 | $9.57 | $9.82 | $9.40 | $9.82 | $98.20 | 3,533,712 |
2020-05-18 | $9.72 | $9.78 | $9.33 | $9.51 | $95.10 | 5,318,263 |
2020-05-15 | $10.92 | $11.04 | $10.48 | $10.49 | $104.90 | 5,264,415 |
2020-05-14 | $11.35 | $11.64 | $10.61 | $10.63 | $106.30 | 7,717,803 |
2020-05-13 | $10.53 | $11.31 | $10.41 | $11.03 | $110.30 | 7,956,704 |
2020-05-12 | $9.76 | $10.48 | $9.70 | $10.47 | $104.70 | 3,886,518 |
2020-05-11 | $10.10 | $10.14 | $9.72 | $9.88 | $98.80 | 3,809,861 |
2020-05-08 | $10.04 | $10.17 | $9.84 | $9.87 | $98.70 | 4,051,549 |
2020-05-07 | $10.39 | $10.47 | $10.16 | $10.39 | $103.90 | 4,024,301 |
2020-05-06 | $10.37 | $10.81 | $10.32 | $10.78 | $107.80 | 4,104,761 |
2020-05-05 | $10.53 | $10.64 | $10.23 | $10.57 | $105.70 | 4,049,274 |
2020-05-04 | $11.24 | $11.40 | $10.84 | $10.88 | $108.80 | 4,841,750 |
2020-05-01 | $10.73 | $11.11 | $10.63 | $10.97 | $109.70 | 5,043,441 |
2020-04-30 | $10.04 | $10.36 | $9.99 | $10.17 | $101.70 | 5,204,795 |
2020-04-29 | $10.07 | $10.21 | $9.71 | $9.90 | $99.00 | 6,453,784 |
2020-04-28 | $10.14 | $10.77 | $10.11 | $10.73 | $107.30 | 5,633,275 |
2020-04-27 | $10.83 | $10.88 | $10.45 | $10.57 | $105.70 | 4,122,879 |
2020-04-24 | $11.36 | $11.63 | $10.99 | $11.07 | $110.70 | 4,999,272 |
2020-04-23 | $11.38 | $11.60 | $10.95 | $11.55 | $115.50 | 6,732,646 |
2020-04-22 | $11.66 | $11.85 | $11.30 | $11.55 | $115.50 | 4,942,469 |
2020-04-21 | $11.96 | $12.50 | $11.77 | $12.37 | $123.70 | 8,076,567 |
2020-04-20 | $11.25 | $11.38 | $10.82 | $11.33 | $113.30 | 6,165,842 |
2020-04-17 | $10.95 | $11.32 | $10.70 | $10.79 | $107.90 | 6,047,490 |
2020-04-16 | $11.72 | $12.16 | $11.61 | $11.71 | $117.10 | 7,074,581 |
2020-04-15 | $11.93 | $12.18 | $11.69 | $11.89 | $118.90 | 6,589,813 |
2020-04-14 | $11.56 | $11.72 | $11.08 | $11.19 | $111.90 | 7,473,671 |
2020-04-13 | $12.11 | $12.84 | $12.06 | $12.28 | $122.80 | 7,025,090 |
2020-04-09 | $12.02 | $12.33 | $11.55 | $11.93 | $119.30 | 8,470,219 |
2020-04-08 | $13.49 | $13.87 | $12.35 | $12.52 | $125.20 | 6,737,648 |
2020-04-07 | $12.50 | $14.00 | $12.37 | $13.95 | $139.50 | 8,768,981 |
2020-04-06 | $15.50 | $15.75 | $13.61 | $14.00 | $140.00 | 6,994,779 |
2020-04-03 | $17.05 | $18.15 | $16.55 | $17.55 | $175.50 | 6,225,729 |
2020-04-02 | $18.34 | $18.43 | $16.65 | $16.84 | $168.40 | 8,331,379 |
2020-04-01 | $17.75 | $18.51 | $17.11 | $18.08 | $180.80 | 6,802,540 |
2020-03-31 | $15.44 | $16.21 | $15.00 | $15.94 | $159.40 | 5,353,523 |
2020-03-30 | $16.53 | $16.90 | $15.13 | $15.25 | $152.50 | 5,912,966 |
2020-03-27 | $16.99 | $17.36 | $15.63 | $16.90 | $169.00 | 6,416,393 |
2020-03-26 | $18.33 | $18.38 | $15.29 | $15.57 | $155.70 | 7,334,614 |
2020-03-25 | $19.52 | $20.69 | $16.69 | $18.94 | $189.40 | 7,397,945 |
2020-03-24 | $23.15 | $23.39 | $19.99 | $20.02 | $200.20 | 5,605,091 |
2020-03-23 | $25.63 | $28.85 | $25.18 | $27.46 | $274.33 | 4,635,579 |
2020-03-20 | $21.54 | $25.40 | $21.03 | $25.32 | $252.95 | 4,190,729 |
2020-03-19 | $22.80 | $24.78 | $20.56 | $22.24 | $222.18 | 4,185,963 |
2020-03-18 | $23.43 | $25.37 | $21.25 | $22.17 | $221.48 | 4,249,184 |
2020-03-17 | $22.08 | $24.43 | $18.77 | $19.67 | $196.50 | 4,496,137 |
2020-03-16 | $23.80 | $24.10 | $20.37 | $23.74 | $237.16 | 4,521,402 |
2020-03-13 | $20.02 | $24.03 | $17.65 | $17.74 | $177.22 | 4,755,305 |
2020-03-12 | $22.89 | $24.50 | $20.55 | $24.38 | $243.56 | 4,668,287 |
2020-03-11 | $17.88 | $19.56 | $17.66 | $18.96 | $189.41 | 3,500,189 |
2020-03-10 | $17.35 | $19.71 | $16.55 | $16.56 | $165.43 | 3,974,466 |
2020-03-09 | $19.21 | $19.64 | $17.91 | $19.49 | $194.71 | 3,241,432 |
2020-03-06 | $16.45 | $16.87 | $15.60 | $15.79 | $157.74 | 4,359,924 |
2020-03-05 | $14.78 | $15.37 | $14.25 | $15.04 | $150.25 | 2,678,775 |
2020-03-04 | $14.75 | $15.17 | $13.66 | $13.67 | $136.56 | 3,121,187 |
2020-03-03 | $14.37 | $16.03 | $13.75 | $15.66 | $156.44 | 3,897,660 |
2020-03-02 | $16.26 | $16.90 | $14.41 | $14.42 | $144.06 | 3,778,067 |
2020-02-28 | $17.84 | $18.37 | $16.50 | $16.63 | $166.13 | 5,344,542 |
2020-02-27 | $15.29 | $16.37 | $14.69 | $16.37 | $163.54 | 5,424,774 |
2020-02-26 | $14.04 | $14.53 | $13.51 | $14.40 | $143.86 | 3,691,155 |
2020-02-25 | $12.89 | $14.38 | $12.80 | $14.26 | $142.46 | 4,881,576 |
2020-02-24 | $12.98 | $13.19 | $12.70 | $13.07 | $130.57 | 3,445,113 |
2020-02-21 | $11.69 | $11.97 | $11.65 | $11.88 | $118.68 | 1,673,839 |
2020-02-20 | $11.44 | $11.85 | $11.35 | $11.53 | $115.19 | 1,600,068 |
2020-02-19 | $11.43 | $11.47 | $11.30 | $11.37 | $113.59 | 680,784 |
2020-02-18 | $11.56 | $11.70 | $11.50 | $11.55 | $115.38 | 1,259,352 |
2020-02-14 | $11.47 | $11.59 | $11.44 | $11.45 | $114.39 | 814,622 |
2020-02-13 | $11.63 | $11.66 | $11.39 | $11.51 | $114.99 | 1,529,918 |
2020-02-12 | $11.53 | $11.57 | $11.44 | $11.46 | $114.49 | 978,675 |
2020-02-11 | $11.59 | $11.75 | $11.50 | $11.69 | $116.78 | 1,118,411 |
2020-02-10 | $12.13 | $12.13 | $11.75 | $11.76 | $117.48 | 742,270 |
2020-02-07 | $11.95 | $12.08 | $11.86 | $12.00 | $119.88 | 1,241,408 |
2020-02-06 | $11.82 | $11.95 | $11.80 | $11.82 | $118.08 | 946,363 |
2020-02-05 | $12.00 | $12.19 | $11.91 | $11.95 | $119.38 | 1,638,273 |
2020-02-04 | $12.49 | $12.53 | $12.25 | $12.35 | $123.38 | 1,440,495 |
2020-02-03 | $13.06 | $13.07 | $12.71 | $12.96 | $129.47 | 1,389,095 |
2020-01-31 | $12.65 | $13.36 | $12.62 | $13.25 | $132.37 | 2,194,100 |
2020-01-30 | $12.96 | $13.05 | $12.53 | $12.56 | $125.47 | 1,929,658 |
2020-01-29 | $12.47 | $12.71 | $12.45 | $12.67 | $126.57 | 899,421 |
2020-01-28 | $12.86 | $12.93 | $12.53 | $12.64 | $126.27 | 1,101,036 |
2020-01-27 | $13.11 | $13.15 | $12.87 | $13.05 | $130.37 | 1,786,744 |
2020-01-24 | $12.04 | $12.61 | $12.04 | $12.47 | $124.58 | 1,728,552 |
2020-01-23 | $12.25 | $12.39 | $12.10 | $12.13 | $121.18 | 797,575 |
2020-01-22 | $12.07 | $12.18 | $11.99 | $12.16 | $121.48 | 607,220 |
2020-01-21 | $12.22 | $12.22 | $12.07 | $12.17 | $121.58 | 729,085 |
2020-01-17 | $12.12 | $12.20 | $12.07 | $12.10 | $120.88 | 620,762 |
2020-01-16 | $12.34 | $12.38 | $12.20 | $12.20 | $121.88 | 821,319 |
2020-01-15 | $12.62 | $12.62 | $12.42 | $12.52 | $125.08 | 978,025 |
2020-01-14 | $12.59 | $12.67 | $12.47 | $12.60 | $125.87 | 804,100 |
2020-01-13 | $12.71 | $12.78 | $12.53 | $12.54 | $125.27 | 531,319 |
2020-01-10 | $12.60 | $12.86 | $12.59 | $12.80 | $127.87 | 843,315 |
2020-01-09 | $12.75 | $12.82 | $12.68 | $12.68 | $126.67 | 791,773 |
2020-01-08 | $13.13 | $13.17 | $12.78 | $12.94 | $129.27 | 934,369 |
2020-01-07 | $13.12 | $13.21 | $13.06 | $13.15 | $131.37 | 613,114 |
2020-01-06 | $13.44 | $13.44 | $13.03 | $13.05 | $130.37 | 760,650 |
2020-01-03 | $13.35 | $13.35 | $13.05 | $13.18 | $131.67 | 1,255,603 |
2020-01-02 | $13.04 | $13.18 | $12.89 | $12.89 | $128.77 | 694,196 |
2019-12-31 | $13.43 | $13.47 | $13.22 | $13.25 | $132.37 | 784,069 |
2019-12-30 | $13.13 | $13.42 | $13.11 | $13.36 | $133.47 | 917,448 |
2019-12-27 | $13.03 | $13.21 | $13.02 | $13.13 | $131.17 | 490,863 |
2019-12-26 | $13.28 | $13.28 | $13.12 | $13.12 | $131.07 | 302,803 |
2019-12-24 | $13.29 | $13.37 | $13.29 | $13.33 | $133.17 | 202,086 |
2019-12-23 | $13.26 | $13.34 | $13.26 | $13.32 | $133.07 | 321,543 |
2019-12-20 | $13.46 | $13.46 | $13.33 | $13.40 | $133.50 | 537,700 |
2019-12-19 | $13.75 | $13.75 | $13.58 | $13.60 | $135.49 | 468,493 |
2019-12-18 | $13.71 | $13.76 | $13.67 | $13.75 | $136.98 | 324,514 |
2019-12-17 | $13.70 | $13.76 | $13.67 | $13.75 | $136.98 | 376,157 |
2019-12-16 | $13.80 | $13.81 | $13.67 | $13.75 | $136.98 | 498,358 |
2019-12-13 | $14.11 | $14.23 | $13.87 | $14.05 | $139.97 | 945,338 |
2019-12-12 | $14.45 | $14.49 | $13.96 | $14.07 | $140.17 | 1,398,139 |
2019-12-11 | $14.50 | $14.56 | $14.40 | $14.44 | $143.86 | 321,420 |
2019-12-10 | $14.53 | $14.67 | $14.42 | $14.55 | $144.95 | 659,240 |
2019-12-09 | $14.44 | $14.52 | $14.33 | $14.51 | $144.55 | 529,396 |
2019-12-06 | $14.49 | $14.49 | $14.32 | $14.39 | $143.36 | 650,231 |
2019-12-05 | $14.75 | $14.99 | $14.75 | $14.77 | $147.14 | 673,959 |
2019-12-04 | $14.97 | $15.02 | $14.76 | $14.85 | $147.94 | 569,233 |
2019-12-03 | $15.28 | $15.49 | $15.13 | $15.14 | $150.83 | 1,368,580 |
2019-12-02 | $14.42 | $14.90 | $14.42 | $14.84 | $147.84 | 931,216 |
2019-11-29 | $14.40 | $14.50 | $14.35 | $14.46 | $144.06 | 298,955 |
2019-11-27 | $14.40 | $14.46 | $14.30 | $14.31 | $142.56 | 508,701 |
2019-11-26 | $14.57 | $14.63 | $14.46 | $14.50 | $144.45 | 510,382 |
2019-11-25 | $14.79 | $14.79 | $14.59 | $14.59 | $145.35 | 578,133 |
2019-11-22 | $14.92 | $15.09 | $14.89 | $14.94 | $148.84 | 495,215 |
2019-11-21 | $14.94 | $15.15 | $14.92 | $15.01 | $149.53 | 578,708 |
2019-11-20 | $14.88 | $15.19 | $14.80 | $14.95 | $148.94 | 967,208 |
2019-11-19 | $14.68 | $14.88 | $14.67 | $14.79 | $147.34 | 534,741 |
2019-11-18 | $14.84 | $14.90 | $14.73 | $14.78 | $147.24 | 464,389 |
2019-11-15 | $14.92 | $15.02 | $14.79 | $14.79 | $147.34 | 599,340 |
2019-11-14 | $15.24 | $15.34 | $15.10 | $15.13 | $150.73 | 352,440 |
2019-11-13 | $15.36 | $15.39 | $15.11 | $15.19 | $151.33 | 923,425 |
2019-11-12 | $15.23 | $15.32 | $15.04 | $15.20 | $151.43 | 767,242 |
2019-11-11 | $15.41 | $15.44 | $15.25 | $15.28 | $152.22 | 314,782 |
2019-11-08 | $15.36 | $15.48 | $15.19 | $15.20 | $151.43 | 533,240 |
2019-11-07 | $15.23 | $15.38 | $15.11 | $15.29 | $152.32 | 845,020 |
2019-11-06 | $15.48 | $15.62 | $15.41 | $15.46 | $154.02 | 540,377 |
2019-11-05 | $15.37 | $15.52 | $15.34 | $15.48 | $154.22 | 640,728 |
2019-11-04 | $15.33 | $15.48 | $15.32 | $15.43 | $153.72 | 492,504 |
2019-11-01 | $15.80 | $15.83 | $15.60 | $15.61 | $155.51 | 790,233 |
2019-10-31 | $15.92 | $16.29 | $15.92 | $16.05 | $159.90 | 970,275 |
2019-10-30 | $16.02 | $16.25 | $15.85 | $15.92 | $158.60 | 705,346 |
2019-10-29 | $16.09 | $16.11 | $15.90 | $16.07 | $160.10 | 596,940 |
2019-10-28 | $16.10 | $16.10 | $15.95 | $16.01 | $159.50 | 496,855 |
2019-10-25 | $16.62 | $16.62 | $16.21 | $16.29 | $162.29 | 697,831 |
2019-10-24 | $16.42 | $16.66 | $16.39 | $16.51 | $164.48 | 448,858 |
2019-10-23 | $16.78 | $16.82 | $16.57 | $16.59 | $165.28 | 356,788 |
2019-10-22 | $16.46 | $16.75 | $16.42 | $16.72 | $166.57 | 513,195 |
2019-10-21 | $16.65 | $16.74 | $16.53 | $16.54 | $164.78 | 346,805 |
2019-10-18 | $16.79 | $17.07 | $16.66 | $16.90 | $168.36 | 518,190 |
2019-10-17 | $16.61 | $16.80 | $16.51 | $16.69 | $166.27 | 411,244 |
2019-10-16 | $16.81 | $16.90 | $16.69 | $16.81 | $167.47 | 410,190 |
2019-10-15 | $17.05 | $17.06 | $16.60 | $16.73 | $166.67 | 572,109 |
2019-10-14 | $17.26 | $17.31 | $17.12 | $17.25 | $171.85 | 371,571 |
2019-10-11 | $17.19 | $17.21 | $16.74 | $17.18 | $171.15 | 1,128,199 |
2019-10-10 | $18.12 | $18.15 | $17.55 | $17.70 | $176.33 | 767,499 |
2019-10-09 | $18.18 | $18.32 | $17.88 | $18.09 | $180.22 | 678,980 |
2019-10-08 | $18.17 | $18.62 | $18.01 | $18.62 | $185.50 | 1,081,129 |
2019-10-07 | $17.71 | $17.84 | $17.40 | $17.78 | $177.13 | 655,112 |
2019-10-04 | $18.14 | $18.16 | $17.51 | $17.57 | $175.04 | 804,377 |
2019-10-03 | $18.80 | $19.38 | $18.28 | $18.28 | $182.11 | 1,826,287 |
2019-10-02 | $18.11 | $19.00 | $18.11 | $18.72 | $186.50 | 1,294,163 |
2019-10-01 | $17.03 | $17.83 | $16.89 | $17.78 | $177.13 | 966,408 |
2019-09-30 | $17.32 | $17.33 | $17.04 | $17.15 | $170.85 | 586,850 |
2019-09-27 | $17.01 | $17.72 | $16.98 | $17.41 | $173.44 | 796,155 |
2019-09-26 | $17.03 | $17.41 | $16.99 | $17.15 | $170.85 | 512,940 |
2019-09-25 | $17.33 | $17.60 | $16.93 | $17.01 | $169.46 | 565,077 |
2019-09-24 | $16.72 | $17.52 | $16.66 | $17.33 | $172.65 | 1,021,382 |
2019-09-23 | $17.10 | $17.15 | $16.86 | $16.95 | $168.32 | 432,431 |
2019-09-20 | $16.62 | $17.11 | $16.57 | $17.01 | $168.91 | 532,307 |
2019-09-19 | $16.66 | $16.80 | $16.47 | $16.75 | $166.33 | 559,898 |
2019-09-18 | $16.83 | $17.20 | $16.69 | $16.71 | $165.93 | 599,777 |
2019-09-17 | $16.92 | $16.94 | $16.72 | $16.75 | $166.33 | 643,358 |
2019-09-16 | $16.92 | $16.99 | $16.79 | $16.85 | $167.32 | 623,540 |
2019-09-13 | $16.59 | $16.78 | $16.53 | $16.71 | $165.93 | 494,079 |
2019-09-12 | $16.69 | $16.82 | $16.47 | $16.66 | $165.44 | 1,041,014 |
2019-09-11 | $17.14 | $17.26 | $16.82 | $16.82 | $167.03 | 743,438 |
2019-09-10 | $17.32 | $17.58 | $17.18 | $17.18 | $170.60 | 631,225 |
2019-09-09 | $17.01 | $17.36 | $17.01 | $17.18 | $170.60 | 404,101 |
2019-09-06 | $17.18 | $17.32 | $17.09 | $17.19 | $170.70 | 452,868 |
2019-09-05 | $17.43 | $17.45 | $17.06 | $17.24 | $171.20 | 792,770 |
2019-09-04 | $18.09 | $18.25 | $17.93 | $17.93 | $178.05 | 530,312 |
2019-09-03 | $18.59 | $18.83 | $18.39 | $18.53 | $184.01 | 769,640 |
2019-08-30 | $17.90 | $18.42 | $17.90 | $18.24 | $181.13 | 812,205 |
2019-08-29 | $18.37 | $18.59 | $18.09 | $18.19 | $180.63 | 1,227,958 |
2019-08-28 | $19.49 | $19.66 | $18.88 | $18.95 | $188.18 | 798,492 |
2019-08-27 | $18.80 | $19.49 | $18.71 | $19.31 | $191.75 | 868,641 |
2019-08-26 | $19.24 | $19.60 | $19.09 | $19.09 | $189.57 | 887,440 |
2019-08-23 | $18.62 | $20.01 | $18.26 | $19.75 | $196.12 | 1,935,491 |
2019-08-22 | $18.17 | $18.70 | $18.03 | $18.35 | $182.22 | 738,932 |
2019-08-21 | $18.29 | $18.44 | $18.22 | $18.29 | $181.62 | 551,906 |
2019-08-20 | $18.46 | $18.79 | $18.34 | $18.77 | $186.39 | 667,065 |
2019-08-19 | $18.35 | $18.51 | $18.19 | $18.36 | $182.32 | 714,538 |
2019-08-16 | $19.52 | $19.52 | $18.92 | $19.00 | $188.67 | 903,325 |
2019-08-15 | $19.84 | $20.37 | $19.68 | $19.88 | $197.41 | 1,523,778 |
2019-08-14 | $19.26 | $20.06 | $19.12 | $20.02 | $198.80 | 1,568,633 |
2019-08-13 | $19.38 | $19.45 | $18.08 | $18.39 | $182.62 | 1,273,923 |
2019-08-12 | $18.95 | $19.49 | $18.82 | $19.30 | $191.65 | 1,014,211 |
2019-08-09 | $18.43 | $18.97 | $18.30 | $18.61 | $184.80 | 1,090,115 |
2019-08-08 | $19.02 | $19.15 | $18.23 | $18.23 | $181.03 | 1,241,436 |
2019-08-07 | $20.07 | $20.55 | $19.18 | $19.36 | $192.25 | 1,424,195 |
2019-08-06 | $19.78 | $20.14 | $19.34 | $19.38 | $192.45 | 1,135,865 |
2019-08-05 | $19.41 | $20.63 | $19.39 | $20.17 | $200.29 | 1,760,535 |
2019-08-02 | $18.32 | $18.86 | $18.27 | $18.51 | $183.81 | 1,480,773 |
2019-08-01 | $17.65 | $18.28 | $17.06 | $18.12 | $179.94 | 1,920,912 |
2019-07-31 | $17.05 | $18.04 | $17.01 | $17.66 | $175.37 | 954,656 |
2019-07-30 | $17.24 | $17.30 | $17.01 | $17.08 | $169.61 | 356,489 |
2019-07-29 | $16.91 | $17.07 | $16.89 | $16.97 | $168.52 | 254,067 |
2019-07-26 | $17.08 | $17.12 | $16.84 | $16.87 | $167.52 | 404,442 |
2019-07-25 | $17.04 | $17.36 | $17.04 | $17.21 | $170.90 | 490,102 |
2019-07-24 | $17.34 | $17.37 | $16.97 | $16.98 | $168.62 | 431,135 |
2019-07-23 | $17.35 | $17.51 | $17.20 | $17.21 | $170.90 | 495,653 |
2019-07-22 | $17.63 | $17.73 | $17.47 | $17.55 | $174.28 | 469,347 |
2019-07-19 | $17.21 | $17.74 | $17.20 | $17.72 | $175.96 | 613,628 |
2019-07-18 | $17.70 | $17.78 | $17.33 | $17.41 | $172.89 | 677,083 |
2019-07-17 | $17.24 | $17.57 | $17.21 | $17.57 | $174.47 | 409,043 |
2019-07-16 | $17.09 | $17.29 | $17.05 | $17.24 | $171.20 | 406,490 |
2019-07-15 | $17.01 | $17.16 | $17.00 | $17.06 | $169.41 | 280,705 |
2019-07-12 | $17.21 | $17.27 | $17.06 | $17.08 | $169.61 | 487,159 |
2019-07-11 | $17.30 | $17.50 | $17.26 | $17.30 | $171.79 | 533,749 |
2019-07-10 | $17.46 | $17.56 | $17.24 | $17.41 | $172.89 | 642,137 |
2019-07-09 | $17.97 | $17.97 | $17.61 | $17.66 | $175.37 | 334,087 |
2019-07-08 | $17.70 | $17.83 | $17.64 | $17.73 | $176.06 | 362,480 |
2019-07-05 | $17.62 | $17.86 | $17.41 | $17.45 | $173.28 | 581,374 |
2019-07-03 | $17.65 | $17.68 | $17.37 | $17.37 | $172.49 | 364,934 |
2019-07-02 | $17.94 | $18.09 | $17.78 | $17.78 | $176.56 | 353,378 |
2019-07-01 | $17.72 | $18.16 | $17.67 | $17.92 | $177.95 | 752,089 |
2019-06-28 | $18.50 | $18.60 | $18.30 | $18.38 | $182.52 | 576,219 |
2019-06-27 | $18.73 | $18.80 | $18.58 | $18.68 | $185.50 | 465,945 |
2019-06-26 | $18.64 | $18.91 | $18.52 | $18.88 | $187.48 | 417,128 |
2019-06-25 | $18.28 | $18.85 | $18.27 | $18.80 | $186.69 | 809,703 |
2019-06-24 | $18.25 | $18.39 | $18.19 | $18.35 | $181.50 | 288,721 |
2019-06-21 | $18.28 | $18.33 | $18.01 | $18.27 | $180.70 | 545,656 |
2019-06-20 | $18.16 | $18.63 | $18.11 | $18.22 | $180.21 | 788,748 |
2019-06-19 | $18.84 | $19.03 | $18.62 | $18.71 | $185.06 | 451,384 |
2019-06-18 | $19.06 | $19.13 | $18.62 | $18.87 | $186.64 | 705,235 |
2019-06-17 | $19.43 | $19.49 | $19.29 | $19.45 | $192.38 | 210,979 |
2019-06-14 | $19.48 | $19.65 | $19.34 | $19.48 | $192.67 | 431,714 |
2019-06-13 | $19.42 | $19.60 | $19.32 | $19.38 | $191.68 | 634,727 |
2019-06-12 | $19.60 | $19.76 | $19.46 | $19.64 | $194.25 | 594,275 |
2019-06-11 | $19.12 | $19.68 | $19.03 | $19.53 | $193.17 | 718,893 |
2019-06-10 | $19.43 | $19.54 | $19.13 | $19.53 | $193.17 | 742,706 |
2019-06-07 | $20.16 | $20.20 | $19.53 | $19.79 | $195.74 | 959,148 |
2019-06-06 | $20.70 | $20.88 | $20.23 | $20.38 | $201.57 | 729,273 |
2019-06-05 | $20.92 | $21.39 | $20.77 | $20.78 | $205.53 | 746,444 |
2019-06-04 | $22.18 | $22.31 | $21.30 | $21.34 | $211.07 | 1,186,386 |
2019-06-03 | $22.62 | $23.18 | $22.33 | $22.81 | $225.61 | 1,112,238 |
2019-05-31 | $22.43 | $22.64 | $22.20 | $22.59 | $223.43 | 970,571 |
2019-05-30 | $21.74 | $22.03 | $21.51 | $21.74 | $215.03 | 1,016,999 |
2019-05-29 | $21.79 | $22.28 | $21.66 | $21.89 | $216.51 | 1,051,863 |
2019-05-28 | $20.81 | $21.47 | $20.58 | $21.45 | $212.16 | 613,784 |
2019-05-24 | $20.68 | $21.04 | $20.57 | $20.89 | $206.62 | 618,134 |
2019-05-23 | $20.80 | $21.35 | $20.79 | $20.97 | $207.41 | 1,270,832 |
2019-05-22 | $20.31 | $20.37 | $20.04 | $20.27 | $200.49 | 486,910 |
2019-05-21 | $20.24 | $20.29 | $19.98 | $20.10 | $198.80 | 568,264 |
2019-05-20 | $20.61 | $20.81 | $20.32 | $20.64 | $204.15 | 813,180 |
2019-05-17 | $20.37 | $20.37 | $19.66 | $20.23 | $200.09 | 987,818 |
2019-05-16 | $20.22 | $20.23 | $19.50 | $19.83 | $196.13 | 944,039 |
2019-05-15 | $21.16 | $21.20 | $20.23 | $20.40 | $201.77 | 1,012,874 |
2019-05-14 | $21.05 | $21.09 | $20.35 | $20.76 | $205.33 | 873,365 |
2019-05-13 | $21.00 | $21.50 | $20.77 | $21.29 | $210.57 | 1,565,452 |
2019-05-10 | $20.32 | $21.03 | $19.64 | $19.81 | $195.94 | 1,267,579 |
2019-05-09 | $20.41 | $20.80 | $19.96 | $20.07 | $198.51 | 1,556,876 |
2019-05-08 | $19.90 | $20.05 | $19.52 | $19.89 | $196.73 | 1,085,713 |
2019-05-07 | $19.40 | $20.23 | $19.25 | $19.82 | $196.04 | 1,266,742 |
2019-05-06 | $19.56 | $19.61 | $18.77 | $18.86 | $186.54 | 731,378 |
2019-05-03 | $18.88 | $18.92 | $18.57 | $18.63 | $184.27 | 482,242 |
2019-05-02 | $19.11 | $19.51 | $18.89 | $19.18 | $189.70 | 954,325 |
2019-05-01 | $18.49 | $19.05 | $18.46 | $19.04 | $188.32 | 622,182 |
2019-04-30 | $18.73 | $19.03 | $18.57 | $18.63 | $184.27 | 389,996 |
2019-04-29 | $18.72 | $18.74 | $18.54 | $18.67 | $184.66 | 286,677 |
2019-04-26 | $18.98 | $19.16 | $18.72 | $18.72 | $185.16 | 398,628 |
2019-04-25 | $18.98 | $19.25 | $18.85 | $19.00 | $187.92 | 416,121 |
2019-04-24 | $18.85 | $18.98 | $18.77 | $18.94 | $187.33 | 265,187 |
2019-04-23 | $19.27 | $19.31 | $18.77 | $18.83 | $186.24 | 443,354 |
2019-04-22 | $19.56 | $19.58 | $19.31 | $19.34 | $191.29 | 304,840 |
2019-04-18 | $19.36 | $19.66 | $19.32 | $19.39 | $191.78 | 535,139 |
2019-04-17 | $19.09 | $19.58 | $19.08 | $19.48 | $192.67 | 421,633 |
2019-04-16 | $19.18 | $19.46 | $19.17 | $19.33 | $191.19 | 339,699 |
2019-04-15 | $19.30 | $19.55 | $19.29 | $19.36 | $191.49 | 314,094 |
2019-04-12 | $19.35 | $19.51 | $19.26 | $19.32 | $191.09 | 424,651 |
2019-04-11 | $19.59 | $19.84 | $19.59 | $19.70 | $194.85 | 367,442 |
2019-04-10 | $19.79 | $19.89 | $19.67 | $19.69 | $194.75 | 396,784 |
2019-04-09 | $19.82 | $20.01 | $19.73 | $19.88 | $196.63 | 576,597 |
2019-04-08 | $19.74 | $19.87 | $19.55 | $19.57 | $193.56 | 444,153 |
2019-04-05 | $19.75 | $19.82 | $19.61 | $19.63 | $194.16 | 588,069 |
2019-04-04 | $19.98 | $20.15 | $19.84 | $19.89 | $196.73 | 439,910 |
2019-04-03 | $19.86 | $20.19 | $19.77 | $20.02 | $198.01 | 641,939 |
2019-04-02 | $20.14 | $20.32 | $20.09 | $20.13 | $199.10 | 401,327 |
2019-04-01 | $20.41 | $20.48 | $20.10 | $20.15 | $199.30 | 516,516 |
2019-03-29 | $20.92 | $21.21 | $20.82 | $20.86 | $206.32 | 722,002 |
2019-03-28 | $21.39 | $21.68 | $21.19 | $21.28 | $210.48 | 787,342 |
2019-03-27 | $21.19 | $21.93 | $21.05 | $21.51 | $212.75 | 1,054,608 |
2019-03-26 | $21.23 | $21.56 | $20.95 | $21.22 | $209.88 | 828,503 |
2019-03-25 | $21.72 | $22.00 | $21.41 | $21.68 | $214.43 | 1,303,703 |
2019-03-22 | $20.78 | $21.63 | $20.64 | $21.61 | $213.74 | 1,316,915 |
2019-03-21 | $21.36 | $21.36 | $20.33 | $20.44 | $202.17 | 773,141 |
2019-03-20 | $21.01 | $21.42 | $20.70 | $21.15 | $209.19 | 989,216 |
2019-03-19 | $20.71 | $21.16 | $20.50 | $20.91 | $206.82 | 724,344 |
2019-03-18 | $21.18 | $21.25 | $20.94 | $21.00 | $207.09 | 483,758 |
2019-03-15 | $21.44 | $21.46 | $21.04 | $21.22 | $209.26 | 659,981 |
2019-03-14 | $21.51 | $21.66 | $21.39 | $21.53 | $212.32 | 595,123 |
2019-03-13 | $21.70 | $21.74 | $21.25 | $21.50 | $212.02 | 596,172 |
2019-03-12 | $22.02 | $22.07 | $21.79 | $21.93 | $216.26 | 474,652 |
2019-03-11 | $22.98 | $22.99 | $22.13 | $22.15 | $218.43 | 565,271 |
2019-03-08 | $23.59 | $23.70 | $23.14 | $23.16 | $228.39 | 885,092 |
2019-03-07 | $22.61 | $23.27 | $22.57 | $23.02 | $227.01 | 1,206,637 |
2019-03-06 | $22.03 | $22.55 | $22.02 | $22.47 | $221.59 | 536,368 |
2019-03-05 | $21.95 | $22.20 | $21.88 | $22.04 | $217.35 | 426,439 |
2019-03-04 | $21.44 | $22.55 | $21.38 | $21.97 | $216.66 | 841,303 |
2019-03-01 | $21.70 | $22.10 | $21.61 | $21.69 | $213.90 | 418,277 |
2019-02-28 | $22.06 | $22.20 | $21.94 | $22.16 | $218.53 | 456,179 |
2019-02-27 | $22.14 | $22.40 | $21.89 | $22.00 | $216.95 | 584,952 |
2019-02-26 | $22.00 | $22.05 | $21.72 | $21.96 | $216.56 | 501,961 |
2019-02-25 | $21.63 | $21.92 | $21.48 | $21.89 | $215.87 | 532,027 |
2019-02-22 | $22.24 | $22.30 | $21.93 | $22.00 | $216.95 | 516,234 |
2019-02-21 | $22.31 | $22.65 | $22.23 | $22.38 | $220.70 | 551,859 |
2019-02-20 | $22.29 | $22.43 | $22.03 | $22.13 | $218.23 | 486,659 |
2019-02-19 | $22.60 | $22.60 | $22.10 | $22.29 | $219.81 | 359,864 |
2019-02-15 | $22.65 | $22.70 | $22.38 | $22.39 | $220.80 | 538,623 |
2019-02-14 | $23.29 | $23.51 | $22.82 | $23.10 | $227.80 | 947,793 |
2019-02-13 | $22.97 | $23.08 | $22.72 | $22.97 | $226.52 | 431,967 |
2019-02-12 | $23.63 | $23.65 | $23.07 | $23.20 | $228.79 | 515,726 |
2019-02-11 | $23.96 | $24.26 | $23.88 | $24.10 | $237.66 | 404,416 |
2019-02-08 | $24.63 | $24.85 | $24.12 | $24.13 | $237.96 | 625,154 |
2019-02-07 | $24.04 | $24.70 | $23.85 | $24.22 | $238.84 | 1,045,627 |
2019-02-06 | $23.54 | $23.75 | $23.40 | $23.53 | $232.04 | 434,436 |
2019-02-05 | $23.63 | $23.76 | $23.36 | $23.44 | $231.15 | 495,378 |
2019-02-04 | $24.24 | $24.44 | $23.73 | $23.74 | $234.11 | 377,774 |
2019-02-01 | $24.23 | $24.47 | $23.93 | $24.24 | $239.04 | 445,083 |
2019-01-31 | $24.95 | $25.00 | $24.13 | $24.27 | $239.34 | 522,632 |
2019-01-30 | $25.64 | $25.90 | $24.63 | $24.88 | $245.35 | 742,753 |
2019-01-29 | $26.02 | $26.43 | $25.83 | $26.14 | $257.78 | 370,628 |
2019-01-28 | $26.15 | $26.61 | $26.02 | $26.05 | $256.89 | 556,429 |
2019-01-25 | $25.49 | $25.63 | $25.19 | $25.45 | $250.97 | 480,555 |
2019-01-24 | $26.21 | $26.54 | $25.91 | $26.07 | $257.09 | 497,652 |
2019-01-23 | $25.94 | $26.95 | $25.72 | $26.15 | $257.88 | 735,113 |
2019-01-22 | $25.73 | $26.79 | $25.67 | $26.27 | $259.06 | 803,314 |
2019-01-18 | $25.71 | $25.97 | $25.11 | $25.27 | $249.20 | 641,831 |
2019-01-17 | $27.22 | $27.22 | $25.99 | $26.30 | $259.36 | 733,390 |
2019-01-16 | $26.95 | $27.01 | $26.59 | $26.92 | $265.47 | 471,069 |
2019-01-15 | $27.90 | $27.91 | $26.98 | $27.10 | $267.25 | 494,343 |
2019-01-14 | $28.23 | $28.35 | $27.75 | $28.03 | $276.42 | 455,106 |
2019-01-11 | $27.95 | $28.15 | $27.54 | $27.54 | $271.58 | 408,717 |
2019-01-10 | $28.40 | $28.63 | $27.46 | $27.52 | $271.39 | 777,875 |
2019-01-09 | $27.98 | $28.42 | $27.53 | $27.85 | $274.64 | 625,346 |
2019-01-08 | $28.21 | $29.17 | $28.03 | $28.24 | $278.49 | 568,830 |
2019-01-07 | $29.63 | $29.99 | $28.49 | $29.05 | $286.48 | 508,646 |
2019-01-04 | $31.68 | $31.86 | $29.45 | $29.73 | $293.18 | 1,109,192 |
2019-01-03 | $31.55 | $33.24 | $31.44 | $33.12 | $326.61 | 1,123,240 |
2019-01-02 | $32.36 | $32.40 | $30.46 | $30.80 | $303.73 | 874,871 |
2018-12-31 | $31.08 | $31.85 | $30.79 | $30.79 | $303.63 | 705,770 |
2018-12-28 | $31.05 | $32.23 | $30.37 | $31.73 | $312.90 | 1,140,496 |
2018-12-27 | $33.75 | $35.22 | $31.52 | $31.52 | $310.83 | 868,385 |
2018-12-26 | $37.42 | $38.49 | $32.39 | $32.39 | $318.38 | 1,113,838 |
2018-12-24 | $36.19 | $38.23 | $35.58 | $38.16 | $375.10 | 873,239 |
2018-12-21 | $32.97 | $35.67 | $31.73 | $35.37 | $347.68 | 1,449,250 |
2018-12-20 | $32.29 | $34.27 | $31.61 | $33.36 | $327.92 | 1,356,958 |
2018-12-19 | $30.33 | $32.42 | $28.86 | $31.83 | $312.88 | 1,243,952 |
2018-12-18 | $29.60 | $30.99 | $29.35 | $30.35 | $298.33 | 808,600 |
2018-12-17 | $28.94 | $30.87 | $28.53 | $30.22 | $297.05 | 827,826 |
2018-12-14 | $27.83 | $28.76 | $27.48 | $28.55 | $280.64 | 782,187 |
2018-12-13 | $26.71 | $27.43 | $26.40 | $27.07 | $266.09 | 826,213 |
2018-12-12 | $26.38 | $27.04 | $25.92 | $26.99 | $265.30 | 721,072 |
2018-12-11 | $26.33 | $27.93 | $26.25 | $27.41 | $269.43 | 829,329 |
2018-12-10 | $27.66 | $29.14 | $27.09 | $27.44 | $269.73 | 1,024,086 |
2018-12-07 | $25.89 | $27.83 | $25.38 | $27.57 | $271.01 | 1,122,403 |
2018-12-06 | $26.86 | $27.87 | $25.72 | $25.72 | $252.82 | 1,204,441 |
2018-12-04 | $23.60 | $25.73 | $23.48 | $25.56 | $251.25 | 1,011,602 |
2018-12-03 | $23.09 | $23.81 | $23.05 | $23.36 | $229.62 | 443,639 |
2018-11-30 | $24.82 | $24.89 | $24.13 | $24.26 | $238.47 | 391,354 |
2018-11-29 | $24.82 | $25.17 | $24.32 | $24.75 | $243.29 | 425,952 |
2018-11-28 | $26.05 | $26.37 | $24.59 | $24.60 | $241.81 | 658,226 |
2018-11-27 | $27.04 | $27.23 | $26.42 | $26.42 | $259.70 | 455,047 |
2018-11-26 | $27.20 | $27.35 | $26.65 | $26.67 | $262.16 | 531,214 |
2018-11-23 | $28.05 | $28.08 | $27.52 | $27.99 | $275.13 | 258,665 |
2018-11-21 | $27.18 | $27.44 | $26.78 | $27.43 | $269.63 | 509,079 |
2018-11-20 | $27.35 | $28.00 | $26.87 | $27.68 | $272.09 | 914,177 |
2018-11-19 | $25.15 | $26.52 | $25.08 | $26.03 | $255.87 | 730,645 |
2018-11-16 | $25.53 | $25.67 | $24.70 | $24.97 | $245.45 | 751,675 |
2018-11-15 | $26.39 | $26.89 | $25.01 | $25.17 | $247.41 | 1,083,352 |
2018-11-14 | $24.83 | $26.45 | $24.73 | $25.95 | $255.08 | 835,737 |
2018-11-13 | $25.14 | $25.66 | $24.52 | $25.45 | $250.17 | 774,739 |
2018-11-12 | $24.10 | $25.43 | $24.03 | $25.31 | $248.79 | 714,807 |
2018-11-09 | $23.63 | $24.33 | $23.57 | $23.91 | $235.03 | 566,990 |
2018-11-08 | $23.34 | $23.57 | $23.07 | $23.26 | $228.64 | 513,704 |
2018-11-07 | $24.06 | $24.17 | $23.09 | $23.14 | $227.46 | 661,184 |
2018-11-06 | $25.20 | $25.21 | $24.65 | $24.70 | $242.79 | 303,427 |
2018-11-05 | $25.46 | $25.74 | $24.99 | $25.18 | $247.51 | 463,853 |
2018-11-02 | $24.77 | $26.22 | $24.68 | $25.58 | $251.44 | 815,310 |
2018-11-01 | $25.67 | $26.02 | $25.07 | $25.12 | $246.92 | 733,713 |
2018-10-31 | $25.92 | $26.10 | $25.18 | $25.93 | $254.88 | 905,961 |
2018-10-30 | $28.12 | $28.27 | $26.69 | $26.77 | $263.14 | 1,169,217 |
2018-10-29 | $26.50 | $29.29 | $26.06 | $28.06 | $275.82 | 1,322,842 |
2018-10-26 | $27.42 | $28.46 | $26.58 | $27.58 | $271.10 | 2,114,970 |
2018-10-25 | $27.06 | $27.39 | $25.65 | $26.16 | $257.15 | 1,052,303 |
2018-10-24 | $25.46 | $27.85 | $25.33 | $27.70 | $272.28 | 1,374,161 |
2018-10-23 | $26.11 | $26.72 | $25.03 | $25.39 | $249.58 | 1,331,229 |
2018-10-22 | $24.46 | $25.14 | $24.36 | $24.97 | $245.45 | 564,927 |
2018-10-19 | $24.40 | $24.85 | $23.83 | $24.65 | $242.30 | 676,266 |
2018-10-18 | $23.84 | $24.95 | $23.66 | $24.55 | $241.32 | 1,002,859 |
2018-10-17 | $23.55 | $24.28 | $23.38 | $23.58 | $231.78 | 649,248 |
2018-10-16 | $24.63 | $24.75 | $23.45 | $23.56 | $231.59 | 641,569 |
2018-10-15 | $24.91 | $25.24 | $24.52 | $25.19 | $247.61 | 632,470 |
2018-10-12 | $24.55 | $25.83 | $24.48 | $24.79 | $243.68 | 1,355,709 |
2018-10-11 | $24.55 | $26.34 | $24.09 | $25.82 | $253.80 | 3,248,860 |
2018-10-10 | $22.29 | $24.35 | $22.27 | $24.31 | $238.96 | 1,230,689 |
2018-10-09 | $22.15 | $22.28 | $21.81 | $22.13 | $217.53 | 356,109 |
2018-10-08 | $22.22 | $22.58 | $21.95 | $22.04 | $216.65 | 507,375 |
2018-10-05 | $21.63 | $22.40 | $21.49 | $22.01 | $216.35 | 488,476 |
2018-10-04 | $21.29 | $22.05 | $21.28 | $21.66 | $212.91 | 502,549 |
2018-10-03 | $20.96 | $21.25 | $20.83 | $21.15 | $207.90 | 224,328 |
2018-10-02 | $21.20 | $21.28 | $21.02 | $21.20 | $208.39 | 244,522 |
2018-10-01 | $21.05 | $21.32 | $20.89 | $21.15 | $207.90 | 226,693 |
2018-09-28 | $21.52 | $21.54 | $21.25 | $21.41 | $210.45 | 232,911 |
2018-09-27 | $21.41 | $21.49 | $21.09 | $21.38 | $210.16 | 218,976 |
2018-09-26 | $21.32 | $21.63 | $21.02 | $21.55 | $211.83 | 288,918 |
2018-09-25 | $21.15 | $21.39 | $21.14 | $21.34 | $209.77 | 117,926 |
2018-09-24 | $21.26 | $21.46 | $21.22 | $21.31 | $209.00 | 210,169 |
2018-09-21 | $20.88 | $21.15 | $20.84 | $21.12 | $207.14 | 298,485 |
2018-09-20 | $21.26 | $21.28 | $20.96 | $21.06 | $206.55 | 399,653 |
2018-09-19 | $21.63 | $21.65 | $21.46 | $21.55 | $211.36 | 251,357 |
2018-09-18 | $21.93 | $21.93 | $21.48 | $21.63 | $212.14 | 336,815 |
2018-09-17 | $21.66 | $22.05 | $21.65 | $22.00 | $215.77 | 246,018 |
2018-09-14 | $21.58 | $21.83 | $21.55 | $21.62 | $212.04 | 171,900 |
2018-09-13 | $21.75 | $21.81 | $21.58 | $21.64 | $212.24 | 248,518 |
2018-09-12 | $22.01 | $22.22 | $21.86 | $22.01 | $215.87 | 304,374 |
2018-09-11 | $22.41 | $22.51 | $21.91 | $22.00 | $215.77 | 192,907 |
2018-09-10 | $22.10 | $22.30 | $22.02 | $22.24 | $218.13 | 163,241 |
2018-09-07 | $22.50 | $22.57 | $22.10 | $22.35 | $219.20 | 334,141 |
2018-09-06 | $22.00 | $22.48 | $21.92 | $22.20 | $217.73 | 322,004 |
2018-09-05 | $21.91 | $22.27 | $21.87 | $21.99 | $215.67 | 298,521 |
2018-09-04 | $21.84 | $22.09 | $21.75 | $21.82 | $214.01 | 304,532 |
2018-08-31 | $21.82 | $21.95 | $21.60 | $21.72 | $213.03 | 282,782 |
2018-08-30 | $21.57 | $21.85 | $21.47 | $21.72 | $213.03 | 354,142 |
2018-08-29 | $21.73 | $21.79 | $21.37 | $21.44 | $210.28 | 261,864 |
2018-08-28 | $21.70 | $21.91 | $21.67 | $21.80 | $213.81 | 185,777 |
2018-08-27 | $22.04 | $22.07 | $21.80 | $21.82 | $214.01 | 277,255 |
2018-08-24 | $22.58 | $22.61 | $22.30 | $22.36 | $219.30 | 277,303 |
2018-08-23 | $22.69 | $22.82 | $22.47 | $22.76 | $223.23 | 246,331 |
2018-08-22 | $22.71 | $22.78 | $22.50 | $22.64 | $222.05 | 216,381 |
2018-08-21 | $22.65 | $22.65 | $22.37 | $22.61 | $221.75 | 221,741 |
2018-08-20 | $22.76 | $22.90 | $22.68 | $22.73 | $222.93 | 167,910 |
2018-08-17 | $23.20 | $23.30 | $22.77 | $22.90 | $224.60 | 253,960 |
2018-08-16 | $23.30 | $23.30 | $22.89 | $23.13 | $226.85 | 280,519 |
2018-08-15 | $23.56 | $24.09 | $23.53 | $23.70 | $232.44 | 493,238 |
2018-08-14 | $23.44 | $23.53 | $23.11 | $23.19 | $227.44 | 204,458 |
2018-08-13 | $23.29 | $23.70 | $23.11 | $23.64 | $231.86 | 299,268 |
2018-08-10 | $23.30 | $23.54 | $23.15 | $23.35 | $229.01 | 326,933 |
2018-08-09 | $22.77 | $22.93 | $22.67 | $22.90 | $224.60 | 141,727 |
2018-08-08 | $22.81 | $22.91 | $22.68 | $22.79 | $223.52 | 143,078 |
2018-08-07 | $22.80 | $22.83 | $22.65 | $22.77 | $223.32 | 156,675 |
2018-08-06 | $23.27 | $23.32 | $22.89 | $22.97 | $225.28 | 175,480 |
2018-08-03 | $23.47 | $23.54 | $23.21 | $23.21 | $227.64 | 160,531 |
2018-08-02 | $24.28 | $24.34 | $23.47 | $23.53 | $230.78 | 275,087 |
2018-08-01 | $23.74 | $24.09 | $23.58 | $23.90 | $234.41 | 204,348 |
2018-07-31 | $23.89 | $24.03 | $23.60 | $23.81 | $233.52 | 311,439 |
2018-07-30 | $23.75 | $24.28 | $23.69 | $24.14 | $236.76 | 313,116 |
2018-07-27 | $23.18 | $24.01 | $23.17 | $23.73 | $232.74 | 383,911 |
2018-07-26 | $23.30 | $23.33 | $23.07 | $23.28 | $228.33 | 210,196 |
2018-07-25 | $23.75 | $23.79 | $23.01 | $23.07 | $226.27 | 299,123 |
2018-07-24 | $23.67 | $23.95 | $23.46 | $23.73 | $232.74 | 336,122 |
2018-07-23 | $24.25 | $24.35 | $24.01 | $24.04 | $235.78 | 169,409 |
2018-07-20 | $24.16 | $24.23 | $23.98 | $24.19 | $237.25 | 170,847 |
2018-07-19 | $24.01 | $24.23 | $23.92 | $24.11 | $236.47 | 229,741 |
2018-07-18 | $23.94 | $24.08 | $23.79 | $23.82 | $233.62 | 185,296 |
2018-07-17 | $24.49 | $24.50 | $23.85 | $23.94 | $234.80 | 186,964 |
2018-07-16 | $24.17 | $24.38 | $24.13 | $24.24 | $237.74 | 142,250 |
2018-07-13 | $24.30 | $24.43 | $24.09 | $24.18 | $237.15 | 224,996 |
2018-07-12 | $24.51 | $24.69 | $24.22 | $24.25 | $237.84 | 291,392 |
2018-07-11 | $24.84 | $24.99 | $24.59 | $24.87 | $243.92 | 380,550 |
2018-07-10 | $24.50 | $24.59 | $24.33 | $24.39 | $239.21 | 347,404 |
2018-07-09 | $24.98 | $25.01 | $24.62 | $24.62 | $241.47 | 293,159 |
2018-07-06 | $25.97 | $26.07 | $25.19 | $25.33 | $248.43 | 420,855 |
2018-07-05 | $26.23 | $26.58 | $25.93 | $25.95 | $254.51 | 365,144 |
2018-07-03 | $26.02 | $26.72 | $25.99 | $26.60 | $260.89 | 135,223 |
2018-07-02 | $27.01 | $27.07 | $26.24 | $26.29 | $257.85 | 339,156 |
2018-06-29 | $26.21 | $26.50 | $25.77 | $26.47 | $259.61 | 319,887 |
2018-06-28 | $27.07 | $27.30 | $26.32 | $26.56 | $260.49 | 562,368 |
2018-06-27 | $26.18 | $27.07 | $25.71 | $27.04 | $265.20 | 568,042 |
2018-06-26 | $26.36 | $26.60 | $26.08 | $26.39 | $258.83 | 250,475 |
2018-06-25 | $25.86 | $27.06 | $25.82 | $26.52 | $260.10 | 749,888 |
2018-06-22 | $25.22 | $25.56 | $25.19 | $25.48 | $249.90 | 205,677 |
2018-06-21 | $25.16 | $25.77 | $25.15 | $25.62 | $251.28 | 300,755 |
2018-06-20 | $25.04 | $25.24 | $24.93 | $25.11 | $246.27 | 214,781 |
2018-06-19 | $25.66 | $25.80 | $25.19 | $25.26 | $247.74 | 323,437 |
2018-06-18 | $25.27 | $25.42 | $24.94 | $24.96 | $244.80 | 246,614 |
2018-06-15 | $24.96 | $25.29 | $24.73 | $24.81 | $243.33 | 333,218 |
2018-06-14 | $24.67 | $24.90 | $24.55 | $24.71 | $242.35 | 279,948 |
2018-06-13 | $24.58 | $24.95 | $24.51 | $24.93 | $244.51 | 248,217 |
2018-06-12 | $24.61 | $24.84 | $24.55 | $24.63 | $241.57 | 202,904 |
2018-06-11 | $24.77 | $24.82 | $24.53 | $24.73 | $242.55 | 195,850 |
2018-06-08 | $25.21 | $25.26 | $24.83 | $24.85 | $243.72 | 262,553 |
2018-06-07 | $24.90 | $25.33 | $24.81 | $25.07 | $245.88 | 377,883 |
2018-06-06 | $25.50 | $25.68 | $25.00 | $25.00 | $245.19 | 287,764 |
2018-06-05 | $25.70 | $25.93 | $25.55 | $25.65 | $251.57 | 198,407 |
2018-06-04 | $25.83 | $25.90 | $25.64 | $25.71 | $252.16 | 232,530 |
2018-06-01 | $26.45 | $26.47 | $26.00 | $26.08 | $255.79 | 345,825 |
2018-05-31 | $26.54 | $27.08 | $26.42 | $26.93 | $264.12 | 493,426 |
2018-05-30 | $27.03 | $27.05 | $26.23 | $26.39 | $258.83 | 348,902 |
2018-05-29 | $27.12 | $27.84 | $26.85 | $27.44 | $269.13 | 592,563 |
2018-05-25 | $26.56 | $26.72 | $26.35 | $26.56 | $260.49 | 249,014 |
2018-05-24 | $26.31 | $26.93 | $26.23 | $26.34 | $258.34 | 368,603 |
2018-05-23 | $26.82 | $26.87 | $26.17 | $26.17 | $256.67 | 429,523 |
2018-05-22 | $26.02 | $26.51 | $25.93 | $26.40 | $258.93 | 348,687 |
2018-05-21 | $26.28 | $26.40 | $25.99 | $26.20 | $256.96 | 393,872 |
2018-05-18 | $26.67 | $26.89 | $26.58 | $26.77 | $262.55 | 317,856 |
2018-05-17 | $26.60 | $26.82 | $26.20 | $26.55 | $260.40 | 414,647 |
2018-05-16 | $26.83 | $26.83 | $26.34 | $26.49 | $259.81 | 287,107 |
2018-05-15 | $26.72 | $27.14 | $26.69 | $26.84 | $263.24 | 552,021 |
2018-05-14 | $26.18 | $26.45 | $25.96 | $26.29 | $257.85 | 299,176 |
2018-05-11 | $26.55 | $26.68 | $26.22 | $26.37 | $258.63 | 313,022 |
2018-05-10 | $27.04 | $27.08 | $26.43 | $26.53 | $260.20 | 441,564 |
2018-05-09 | $27.89 | $28.07 | $27.20 | $27.31 | $267.85 | 404,659 |
2018-05-08 | $28.25 | $28.68 | $27.99 | $28.11 | $275.70 | 466,325 |
2018-05-07 | $28.11 | $28.37 | $27.76 | $28.11 | $275.70 | 372,423 |
2018-05-04 | $29.93 | $30.04 | $28.14 | $28.38 | $278.35 | 552,011 |
2018-05-03 | $29.66 | $30.71 | $29.28 | $29.51 | $289.43 | 833,351 |
2018-05-02 | $28.82 | $29.47 | $28.52 | $29.31 | $287.47 | 420,138 |
2018-05-01 | $29.08 | $29.67 | $28.69 | $28.70 | $281.48 | 472,770 |
2018-04-30 | $28.02 | $28.92 | $27.81 | $28.91 | $283.54 | 336,618 |
2018-04-27 | $28.09 | $28.57 | $27.98 | $28.21 | $276.68 | 272,720 |
2018-04-26 | $28.78 | $28.96 | $27.98 | $28.28 | $277.36 | 410,633 |
2018-04-25 | $29.41 | $30.12 | $29.01 | $29.20 | $286.39 | 566,303 |
2018-04-24 | $27.88 | $29.93 | $27.82 | $29.38 | $288.15 | 693,314 |
2018-04-23 | $28.03 | $28.64 | $27.83 | $28.25 | $277.07 | 359,490 |
2018-04-20 | $27.56 | $28.54 | $27.49 | $28.24 | $276.97 | 486,657 |
2018-04-19 | $27.31 | $27.86 | $27.22 | $27.50 | $269.71 | 539,391 |
2018-04-18 | $26.95 | $27.22 | $26.79 | $27.06 | $265.40 | 336,319 |
2018-04-17 | $27.39 | $27.57 | $26.91 | $27.13 | $266.09 | 376,711 |
2018-04-16 | $28.11 | $28.42 | $27.73 | $28.02 | $274.81 | 343,110 |
2018-04-13 | $27.97 | $29.09 | $27.95 | $28.72 | $281.68 | 504,089 |
2018-04-12 | $28.68 | $28.74 | $28.10 | $28.44 | $278.93 | 432,541 |
2018-04-11 | $29.26 | $29.28 | $28.54 | $29.14 | $285.80 | 455,681 |
2018-04-10 | $29.02 | $29.47 | $28.40 | $28.74 | $281.88 | 572,198 |
2018-04-09 | $29.96 | $30.30 | $28.79 | $30.20 | $296.20 | 504,802 |
2018-04-06 | $29.39 | $31.14 | $28.83 | $30.57 | $299.82 | 753,098 |
2018-04-05 | $28.69 | $29.09 | $28.33 | $28.66 | $281.09 | 553,896 |
2018-04-04 | $31.71 | $31.78 | $29.06 | $29.29 | $287.27 | 641,882 |
2018-04-03 | $31.00 | $31.75 | $30.11 | $30.31 | $297.27 | 702,730 |
2018-04-02 | $29.79 | $32.46 | $29.60 | $31.50 | $308.95 | 965,224 |
2018-03-29 | $30.32 | $30.62 | $28.85 | $29.46 | $288.94 | 696,228 |
2018-03-28 | $30.45 | $31.21 | $29.80 | $30.77 | $301.79 | 837,304 |
2018-03-27 | $28.65 | $31.06 | $28.46 | $30.50 | $299.14 | 847,049 |
2018-03-26 | $30.10 | $31.09 | $28.88 | $28.96 | $284.03 | 824,081 |
2018-03-23 | $29.50 | $31.65 | $29.39 | $31.59 | $309.83 | 855,794 |
2018-03-22 | $28.40 | $29.77 | $28.09 | $29.68 | $291.10 | 858,803 |
2018-03-21 | $27.46 | $27.67 | $26.74 | $27.61 | $270.79 | 446,090 |
2018-03-20 | $27.44 | $27.66 | $27.23 | $27.42 | $268.93 | 335,661 |
2018-03-19 | $26.79 | $28.15 | $26.77 | $27.61 | $270.51 | 588,522 |
2018-03-16 | $26.43 | $26.54 | $26.18 | $26.51 | $259.73 | 293,814 |
2018-03-15 | $26.36 | $26.77 | $26.13 | $26.60 | $260.61 | 441,987 |
2018-03-14 | $25.80 | $26.68 | $25.74 | $26.53 | $259.92 | 629,351 |
2018-03-13 | $25.27 | $26.29 | $25.09 | $26.10 | $255.71 | 596,258 |
2018-03-12 | $25.40 | $25.72 | $25.22 | $25.59 | $250.71 | 348,625 |
2018-03-09 | $26.44 | $26.54 | $25.50 | $25.51 | $249.93 | 583,952 |
2018-03-08 | $27.05 | $27.40 | $26.85 | $26.89 | $263.45 | 442,779 |
2018-03-07 | $28.01 | $28.07 | $27.16 | $27.28 | $267.27 | 515,449 |
2018-03-06 | $27.11 | $27.77 | $27.10 | $27.25 | $266.98 | 601,719 |
2018-03-05 | $28.88 | $28.91 | $27.23 | $27.45 | $268.94 | 639,900 |
2018-03-02 | $29.51 | $29.81 | $28.23 | $28.40 | $278.24 | 800,708 |
2018-03-01 | $27.71 | $29.40 | $27.19 | $28.84 | $282.56 | 1,081,327 |
2018-02-28 | $26.48 | $27.75 | $26.32 | $27.75 | $271.88 | 534,958 |
2018-02-27 | $25.80 | $26.85 | $25.57 | $26.85 | $263.06 | 588,620 |
2018-02-26 | $26.45 | $26.62 | $25.83 | $25.84 | $253.16 | 506,673 |
2018-02-23 | $27.70 | $27.87 | $26.81 | $26.81 | $262.67 | 548,798 |
2018-02-22 | $27.88 | $28.37 | $27.31 | $28.17 | $275.99 | 897,233 |
2018-02-21 | $27.67 | $28.28 | $26.81 | $28.28 | $277.07 | 610,878 |
2018-02-20 | $27.64 | $28.09 | $27.14 | $27.80 | $272.37 | 571,940 |
2018-02-16 | $27.55 | $27.55 | $26.64 | $27.28 | $267.27 | 587,637 |
2018-02-15 | $27.80 | $28.65 | $27.32 | $27.33 | $267.76 | 662,776 |
2018-02-14 | $30.13 | $30.14 | $28.25 | $28.33 | $277.56 | 722,888 |
2018-02-13 | $30.28 | $30.48 | $29.37 | $29.54 | $289.41 | 570,322 |
2018-02-12 | $30.35 | $31.03 | $29.22 | $29.82 | $292.16 | 860,500 |
2018-02-09 | $31.44 | $34.42 | $30.37 | $31.08 | $304.50 | 1,330,793 |
2018-02-08 | $29.21 | $32.63 | $29.16 | $32.60 | $319.39 | 1,056,986 |
2018-02-07 | $29.07 | $29.33 | $27.80 | $29.33 | $287.36 | 840,266 |
2018-02-06 | $32.10 | $32.47 | $28.64 | $28.80 | $282.16 | 1,040,156 |
2018-02-05 | $27.84 | $30.81 | $27.09 | $30.54 | $299.21 | 1,383,777 |
2018-02-02 | $25.96 | $27.20 | $25.89 | $27.17 | $266.19 | 686,475 |
2018-02-01 | $25.68 | $25.75 | $25.12 | $25.52 | $250.03 | 468,113 |
2018-01-31 | $25.22 | $25.77 | $25.04 | $25.44 | $249.24 | 554,030 |
2018-01-30 | $25.27 | $25.61 | $25.07 | $25.48 | $249.64 | 582,242 |
2018-01-29 | $24.38 | $24.74 | $24.26 | $24.71 | $242.09 | 421,770 |
2018-01-26 | $24.82 | $24.91 | $24.22 | $24.22 | $237.29 | 266,416 |
2018-01-25 | $24.86 | $25.31 | $24.83 | $25.09 | $245.82 | 309,119 |
2018-01-24 | $24.88 | $25.46 | $24.71 | $25.10 | $245.91 | 389,593 |
2018-01-23 | $25.22 | $25.32 | $24.98 | $25.09 | $245.82 | 225,575 |
2018-01-22 | $25.94 | $25.94 | $25.25 | $25.25 | $247.38 | 225,718 |
2018-01-19 | $26.01 | $26.21 | $25.87 | $25.87 | $253.46 | 248,775 |
2018-01-18 | $26.11 | $26.36 | $25.98 | $26.20 | $256.69 | 294,560 |
2018-01-17 | $26.54 | $26.78 | $25.95 | $26.09 | $255.61 | 310,636 |
2018-01-16 | $26.15 | $27.06 | $25.94 | $26.85 | $263.06 | 346,941 |
2018-01-12 | $26.99 | $27.03 | $26.50 | $26.57 | $260.32 | 226,473 |
2018-01-11 | $27.48 | $27.54 | $27.08 | $27.09 | $265.41 | 206,546 |
2018-01-10 | $27.81 | $28.04 | $27.59 | $27.69 | $271.29 | 149,881 |
2018-01-09 | $27.59 | $27.68 | $27.33 | $27.56 | $270.02 | 229,000 |
2018-01-08 | $27.93 | $28.02 | $27.69 | $27.74 | $271.78 | 147,171 |
2018-01-05 | $28.16 | $28.33 | $27.84 | $27.90 | $273.35 | 165,589 |
2018-01-04 | $28.56 | $28.59 | $28.27 | $28.44 | $278.64 | 271,111 |
2018-01-03 | $29.29 | $29.29 | $28.74 | $28.79 | $282.07 | 142,876 |
2018-01-02 | $29.65 | $29.80 | $29.33 | $29.33 | $287.36 | 129,537 |
2017-12-29 | $29.44 | $30.06 | $29.44 | $29.96 | $293.53 | 163,467 |
2017-12-28 | $29.65 | $29.78 | $29.63 | $29.66 | $290.59 | 87,868 |
2017-12-27 | $29.81 | $29.92 | $29.69 | $29.82 | $292.16 | 100,796 |
2017-12-26 | $29.96 | $29.96 | $29.80 | $29.87 | $292.65 | 78,727 |
2017-12-22 | $29.72 | $29.95 | $29.71 | $29.75 | $291.47 | 121,112 |
2017-12-21 | $29.65 | $29.80 | $29.44 | $29.71 | $291.08 | 163,197 |
2017-12-20 | $29.47 | $30.00 | $29.44 | $29.88 | $292.75 | 158,381 |
2017-12-19 | $29.40 | $29.86 | $29.40 | $29.84 | $292.35 | 184,145 |
2017-12-18 | $29.54 | $29.56 | $29.36 | $29.50 | $289.02 | 221,256 |
2017-12-15 | $30.44 | $30.46 | $29.90 | $30.06 | $294.51 | 265,409 |
2017-12-14 | $30.32 | $30.85 | $30.29 | $30.83 | $302.05 | 166,884 |
2017-12-13 | $30.33 | $30.48 | $30.17 | $30.45 | $298.33 | 158,250 |
2017-12-12 | $30.49 | $30.58 | $30.25 | $30.42 | $298.04 | 100,799 |
2017-12-11 | $30.84 | $30.88 | $30.57 | $30.57 | $299.51 | 132,893 |
2017-12-08 | $31.03 | $31.14 | $30.86 | $30.88 | $302.54 | 183,397 |
2017-12-07 | $31.72 | $31.77 | $31.24 | $31.38 | $307.44 | 179,226 |
2017-12-06 | $31.82 | $31.85 | $31.49 | $31.66 | $310.18 | 233,320 |
2017-12-05 | $31.25 | $31.73 | $30.99 | $31.67 | $310.28 | 222,832 |
2017-12-04 | $30.56 | $31.34 | $30.39 | $31.34 | $307.05 | 250,314 |
2017-12-01 | $31.11 | $32.53 | $30.93 | $31.22 | $305.87 | 391,148 |
2017-11-30 | $31.48 | $31.50 | $30.66 | $31.07 | $304.40 | 322,544 |
2017-11-29 | $31.73 | $32.05 | $31.52 | $31.85 | $312.05 | 209,940 |
2017-11-28 | $32.60 | $32.63 | $31.78 | $31.81 | $311.65 | 206,328 |
2017-11-27 | $32.73 | $32.87 | $32.58 | $32.79 | $321.26 | 105,700 |
2017-11-24 | $32.77 | $32.80 | $32.68 | $32.75 | $320.86 | 48,685 |
2017-11-22 | $32.84 | $33.02 | $32.81 | $32.96 | $322.92 | 75,894 |
2017-11-21 | $33.16 | $33.20 | $32.79 | $32.87 | $322.04 | 147,178 |
2017-11-20 | $33.60 | $33.69 | $33.42 | $33.53 | $328.51 | 90,282 |
2017-11-17 | $33.54 | $33.71 | $33.47 | $33.66 | $329.78 | 104,460 |
2017-11-16 | $33.82 | $33.83 | $33.21 | $33.37 | $326.94 | 187,686 |
2017-11-15 | $34.18 | $34.57 | $33.96 | $34.26 | $335.66 | 176,445 |
2017-11-14 | $33.86 | $34.21 | $33.69 | $33.74 | $330.56 | 161,084 |
2017-11-13 | $33.91 | $33.92 | $33.40 | $33.51 | $328.31 | 110,230 |
2017-11-10 | $33.74 | $33.87 | $33.55 | $33.59 | $329.09 | 119,617 |
2017-11-09 | $33.71 | $34.25 | $33.46 | $33.53 | $328.51 | 217,150 |
2017-11-08 | $33.42 | $33.54 | $33.14 | $33.16 | $324.88 | 101,197 |
2017-11-07 | $33.21 | $33.57 | $33.09 | $33.35 | $326.74 | 129,899 |
2017-11-06 | $33.51 | $33.52 | $33.22 | $33.30 | $326.25 | 89,402 |
2017-11-03 | $33.67 | $33.87 | $33.41 | $33.43 | $327.53 | 85,185 |
2017-11-02 | $33.80 | $34.31 | $33.69 | $33.73 | $330.46 | 131,664 |
2017-11-01 | $33.60 | $33.96 | $33.41 | $33.79 | $331.05 | 120,639 |
2017-10-31 | $33.91 | $34.05 | $33.81 | $33.94 | $332.52 | 75,921 |
2017-10-30 | $33.94 | $34.21 | $33.75 | $34.05 | $333.60 | 134,155 |
2017-10-27 | $34.18 | $34.32 | $33.63 | $33.70 | $330.17 | 154,695 |
2017-10-26 | $34.39 | $34.56 | $34.26 | $34.56 | $338.60 | 122,278 |
2017-10-25 | $34.30 | $35.19 | $34.26 | $34.64 | $339.38 | 190,565 |
2017-10-24 | $34.15 | $34.31 | $34.05 | $34.17 | $334.78 | 87,122 |
2017-10-23 | $33.79 | $34.37 | $33.78 | $34.30 | $336.05 | 90,718 |
2017-10-20 | $34.09 | $34.21 | $33.92 | $33.94 | $332.52 | 113,002 |
2017-10-19 | $34.87 | $35.05 | $34.43 | $34.43 | $337.32 | 167,437 |
2017-10-18 | $34.41 | $34.57 | $34.39 | $34.49 | $337.91 | 85,519 |
2017-10-17 | $34.69 | $34.77 | $34.57 | $34.61 | $339.09 | 62,129 |
2017-10-16 | $34.66 | $34.85 | $34.57 | $34.66 | $339.58 | 82,013 |
2017-10-13 | $34.72 | $34.86 | $34.65 | $34.81 | $341.05 | 82,401 |
2017-10-12 | $34.90 | $35.02 | $34.74 | $34.91 | $342.03 | 80,692 |
2017-10-11 | $34.97 | $35.04 | $34.75 | $34.76 | $340.56 | 69,792 |
2017-10-10 | $34.92 | $35.17 | $34.74 | $34.91 | $342.03 | 84,733 |
2017-10-09 | $34.90 | $35.31 | $34.88 | $35.17 | $344.57 | 101,052 |
2017-10-06 | $35.09 | $35.21 | $34.97 | $34.98 | $342.71 | 106,758 |
2017-10-05 | $35.35 | $35.39 | $34.87 | $34.89 | $341.83 | 130,357 |
2017-10-04 | $35.69 | $35.75 | $35.38 | $35.49 | $347.71 | 80,105 |
2017-10-03 | $35.78 | $35.88 | $35.60 | $35.64 | $349.18 | 71,043 |
2017-10-02 | $36.20 | $36.25 | $35.86 | $35.88 | $351.53 | 122,043 |
2017-09-29 | $36.71 | $36.81 | $36.28 | $36.32 | $355.84 | 107,585 |
2017-09-28 | $36.96 | $37.02 | $36.67 | $36.70 | $359.56 | 85,952 |
2017-09-27 | $36.89 | $37.34 | $36.63 | $36.82 | $360.74 | 157,523 |
2017-09-26 | $37.11 | $37.38 | $36.99 | $37.25 | $364.95 | 128,371 |
2017-09-25 | $37.23 | $37.70 | $37.05 | $37.28 | $365.25 | 174,152 |
2017-09-22 | $37.29 | $37.29 | $37.01 | $37.09 | $363.38 | 108,678 |
2017-09-21 | $36.87 | $37.19 | $36.85 | $37.09 | $363.38 | 127,507 |
2017-09-20 | $36.82 | $37.31 | $36.75 | $36.78 | $360.35 | 138,647 |
2017-09-19 | $36.83 | $37.00 | $36.80 | $36.83 | $360.84 | 88,469 |
2017-09-18 | $36.99 | $37.15 | $36.78 | $36.94 | $361.91 | 97,515 |
2017-09-15 | $37.42 | $37.46 | $37.15 | $37.15 | $363.97 | 104,596 |
2017-09-14 | $37.46 | $37.53 | $37.22 | $37.30 | $365.44 | 102,015 |
2017-09-13 | $37.49 | $37.53 | $37.26 | $37.26 | $365.05 | 91,150 |
2017-09-12 | $37.52 | $37.61 | $37.33 | $37.33 | $365.74 | 117,458 |
2017-09-11 | $38.25 | $38.27 | $37.66 | $37.70 | $369.36 | 160,470 |
2017-09-08 | $38.98 | $39.08 | $38.71 | $38.95 | $381.61 | 138,484 |
2017-09-07 | $38.61 | $39.02 | $38.61 | $38.79 | $380.04 | 201,340 |
2017-09-06 | $38.80 | $39.10 | $38.60 | $38.77 | $379.84 | 132,168 |
2017-09-05 | $38.63 | $39.71 | $38.50 | $39.16 | $383.66 | 280,402 |
2017-09-01 | $38.31 | $38.43 | $38.12 | $38.32 | $375.43 | 126,004 |
2017-08-31 | $38.86 | $38.92 | $38.37 | $38.54 | $377.59 | 170,552 |
2017-08-30 | $39.77 | $39.89 | $39.05 | $39.18 | $383.86 | 149,426 |
2017-08-29 | $40.62 | $40.70 | $39.63 | $39.77 | $389.64 | 236,060 |
2017-08-28 | $39.63 | $40.13 | $39.60 | $39.88 | $390.72 | 99,434 |
2017-08-25 | $39.71 | $39.98 | $39.37 | $39.90 | $390.91 | 181,727 |
2017-08-24 | $39.67 | $40.28 | $39.59 | $40.13 | $393.17 | 142,283 |
2017-08-23 | $39.99 | $40.06 | $39.65 | $39.87 | $390.62 | 114,823 |
2017-08-22 | $40.41 | $40.41 | $39.36 | $39.46 | $386.60 | 169,879 |
2017-08-21 | $40.86 | $41.27 | $40.57 | $40.70 | $398.75 | 169,084 |
2017-08-18 | $40.72 | $41.08 | $40.09 | $40.82 | $399.93 | 255,779 |
2017-08-17 | $39.12 | $40.60 | $38.95 | $40.59 | $397.67 | 309,619 |
2017-08-16 | $38.70 | $39.03 | $38.50 | $38.79 | $380.04 | 134,881 |
2017-08-15 | $38.76 | $39.15 | $38.75 | $38.97 | $381.80 | 117,535 |
2017-08-14 | $39.45 | $39.45 | $38.85 | $38.97 | $381.80 | 175,958 |
2017-08-11 | $40.20 | $40.34 | $39.84 | $40.16 | $393.46 | 168,262 |
2017-08-10 | $39.16 | $40.36 | $39.08 | $40.31 | $394.93 | 246,253 |
2017-08-09 | $39.07 | $39.26 | $38.67 | $38.70 | $379.16 | 156,320 |
2017-08-08 | $38.57 | $38.89 | $37.92 | $38.67 | $378.86 | 188,354 |
2017-08-07 | $38.58 | $38.64 | $38.40 | $38.40 | $376.22 | 67,857 |
2017-08-04 | $38.57 | $38.81 | $38.42 | $38.63 | $378.47 | 86,245 |
2017-08-03 | $38.64 | $38.96 | $38.64 | $38.79 | $380.04 | 81,771 |
2017-08-02 | $38.55 | $39.08 | $38.51 | $38.58 | $377.98 | 103,501 |
2017-08-01 | $38.57 | $38.87 | $38.55 | $38.63 | $378.47 | 94,060 |
2017-07-31 | $38.61 | $39.00 | $38.56 | $38.89 | $381.02 | 96,839 |
2017-07-28 | $38.95 | $39.18 | $38.75 | $38.81 | $380.24 | 90,596 |
2017-07-27 | $38.30 | $39.38 | $38.30 | $38.65 | $378.67 | 147,948 |
2017-07-26 | $38.39 | $38.70 | $38.39 | $38.56 | $377.79 | 74,254 |
2017-07-25 | $38.42 | $38.68 | $38.37 | $38.57 | $377.88 | 72,618 |
2017-07-24 | $38.85 | $39.09 | $38.76 | $38.83 | $380.43 | 61,777 |
2017-07-21 | $39.00 | $39.13 | $38.79 | $38.79 | $380.04 | 74,870 |
2017-07-20 | $38.59 | $38.98 | $38.55 | $38.69 | $379.06 | 93,672 |
2017-07-19 | $39.19 | $39.20 | $38.73 | $38.73 | $379.45 | 130,963 |
2017-07-18 | $39.65 | $39.84 | $39.35 | $39.35 | $385.53 | 90,595 |
2017-07-17 | $39.47 | $39.52 | $39.25 | $39.45 | $386.51 | 66,019 |
2017-07-14 | $39.97 | $40.02 | $39.21 | $39.41 | $386.11 | 138,715 |
2017-07-13 | $40.14 | $40.28 | $39.89 | $39.96 | $391.50 | 73,286 |
2017-07-12 | $40.51 | $40.51 | $40.06 | $40.16 | $393.46 | 102,734 |
2017-07-11 | $41.09 | $41.75 | $40.89 | $41.07 | $402.38 | 75,184 |
2017-07-10 | $41.20 | $41.28 | $40.77 | $40.97 | $401.40 | 70,748 |
2017-07-07 | $41.59 | $41.68 | $41.01 | $41.13 | $402.97 | 133,949 |
2017-07-06 | $41.26 | $42.02 | $41.18 | $41.91 | $410.61 | 152,859 |
2017-07-05 | $40.86 | $41.33 | $40.69 | $40.80 | $399.73 | 85,709 |
2017-07-03 | $40.71 | $41.05 | $40.47 | $41.05 | $402.18 | 65,330 |
2017-06-30 | $41.02 | $41.38 | $40.81 | $41.27 | $404.34 | 169,690 |
2017-06-29 | $40.33 | $42.18 | $40.33 | $41.45 | $406.10 | 236,791 |
2017-06-28 | $40.95 | $41.08 | $40.31 | $40.46 | $396.40 | 180,959 |
2017-06-27 | $40.69 | $41.54 | $40.52 | $41.54 | $406.98 | 175,723 |
2017-06-26 | $40.24 | $40.67 | $40.02 | $40.56 | $397.38 | 59,191 |
2017-06-23 | $40.73 | $40.96 | $40.44 | $40.60 | $397.77 | 64,198 |
2017-06-22 | $40.71 | $40.86 | $40.43 | $40.79 | $399.63 | 58,477 |
2017-06-21 | $40.48 | $40.97 | $40.39 | $40.70 | $398.75 | 79,810 |
2017-06-20 | $40.09 | $40.68 | $40.06 | $40.65 | $398.26 | 92,231 |
2017-06-19 | $40.41 | $40.47 | $39.84 | $39.90 | $390.91 | 109,923 |
2017-06-16 | $40.83 | $41.39 | $40.82 | $40.91 | $400.81 | 108,989 |
2017-06-15 | $41.44 | $41.61 | $40.84 | $40.92 | $400.91 | 150,283 |
2017-06-14 | $40.35 | $41.14 | $40.33 | $40.67 | $398.46 | 188,170 |
2017-06-13 | $40.79 | $41.00 | $40.48 | $40.54 | $397.18 | 95,910 |
2017-06-12 | $41.25 | $41.61 | $41.08 | $41.15 | $403.16 | 155,100 |
2017-06-09 | $40.71 | $41.80 | $40.27 | $41.05 | $402.18 | 252,104 |
2017-06-08 | $40.89 | $41.19 | $40.61 | $40.91 | $400.81 | 118,415 |
2017-06-07 | $40.97 | $41.37 | $40.82 | $40.96 | $401.30 | 132,088 |
2017-06-06 | $41.11 | $41.22 | $40.79 | $41.16 | $403.26 | 93,505 |
2017-06-05 | $40.79 | $40.88 | $40.63 | $40.80 | $399.73 | 51,065 |
2017-06-02 | $41.05 | $41.23 | $40.59 | $40.69 | $398.65 | 123,968 |
2017-06-01 | $41.82 | $41.98 | $41.10 | $41.12 | $402.87 | 156,027 |
2017-05-31 | $41.86 | $42.50 | $41.84 | $42.10 | $412.47 | 116,785 |
2017-05-30 | $42.13 | $42.23 | $41.89 | $42.04 | $411.88 | 77,554 |
2017-05-26 | $42.04 | $42.08 | $41.85 | $41.91 | $410.61 | 96,592 |
2017-05-25 | $42.20 | $42.32 | $41.73 | $41.94 | $410.90 | 161,666 |
2017-05-24 | $42.68 | $42.87 | $42.45 | $42.54 | $416.78 | 79,115 |
2017-05-23 | $42.88 | $43.09 | $42.71 | $42.83 | $419.62 | 57,181 |
2017-05-22 | $43.46 | $43.47 | $42.99 | $43.07 | $421.97 | 77,785 |
2017-05-19 | $44.29 | $44.34 | $43.32 | $43.79 | $429.03 | 145,711 |
2017-05-18 | $45.26 | $45.37 | $44.07 | $44.64 | $437.35 | 216,043 |
2017-05-17 | $43.95 | $45.19 | $43.65 | $45.15 | $442.35 | 242,438 |
2017-05-16 | $42.58 | $43.11 | $42.56 | $42.88 | $420.11 | 71,308 |
2017-05-15 | $43.21 | $43.22 | $42.68 | $42.80 | $419.33 | 66,859 |
2017-05-12 | $43.43 | $43.62 | $43.35 | $43.43 | $425.50 | 62,769 |
2017-05-11 | $43.26 | $43.91 | $43.14 | $43.21 | $423.34 | 92,816 |
2017-05-10 | $43.26 | $43.36 | $42.97 | $42.97 | $420.99 | 58,865 |
2017-05-09 | $42.93 | $43.41 | $42.80 | $43.21 | $423.34 | 79,834 |
2017-05-08 | $43.03 | $43.35 | $42.97 | $43.08 | $422.07 | 67,034 |
2017-05-05 | $43.37 | $43.62 | $43.06 | $43.06 | $421.87 | 90,385 |
2017-05-04 | $43.52 | $44.10 | $43.48 | $43.59 | $427.07 | 94,340 |
2017-05-03 | $43.83 | $44.13 | $43.58 | $43.71 | $428.24 | 94,943 |
2017-05-02 | $43.50 | $43.81 | $43.45 | $43.56 | $426.77 | 105,111 |
2017-05-01 | $43.39 | $43.87 | $43.34 | $43.63 | $427.46 | 114,362 |
2017-04-28 | $8.70 | $8.80 | $8.70 | $8.77 | $429.61 | 39,456 |
2017-04-27 | $8.71 | $8.80 | $8.69 | $8.73 | $427.65 | 50,662 |
2017-04-26 | $8.73 | $8.75 | $8.62 | $8.74 | $428.14 | 100,368 |
2017-04-25 | $8.81 | $8.82 | $8.69 | $8.73 | $427.65 | 80,477 |
2017-04-24 | $8.89 | $8.95 | $8.86 | $8.89 | $435.49 | 99,277 |
2017-04-21 | $9.11 | $9.24 | $9.10 | $9.20 | $450.68 | 57,863 |
2017-04-20 | $9.24 | $9.29 | $9.04 | $9.10 | $445.78 | 83,520 |
2017-04-19 | $9.19 | $9.36 | $9.14 | $9.33 | $457.05 | 62,968 |
2017-04-18 | $9.30 | $9.36 | $9.20 | $9.28 | $454.60 | 69,647 |
2017-04-17 | $9.37 | $9.40 | $9.19 | $9.20 | $450.68 | 84,071 |
2017-04-13 | $9.30 | $9.43 | $9.21 | $9.43 | $461.95 | 125,726 |
2017-04-12 | $9.18 | $9.29 | $9.15 | $9.24 | $452.64 | 65,299 |
2017-04-11 | $9.16 | $9.33 | $9.12 | $9.14 | $447.74 | 96,339 |
2017-04-10 | $9.10 | $9.18 | $9.00 | $9.11 | $446.27 | 71,342 |
2017-04-07 | $9.12 | $9.19 | $9.03 | $9.13 | $447.25 | 68,951 |
2017-04-06 | $9.14 | $9.21 | $9.03 | $9.10 | $445.78 | 77,406 |
2017-04-05 | $8.99 | $9.19 | $8.86 | $9.16 | $448.72 | 118,744 |
2017-04-04 | $9.14 | $9.19 | $9.07 | $9.07 | $444.31 | 79,386 |
2017-04-03 | $9.04 | $9.26 | $9.02 | $9.09 | $445.29 | 96,104 |
2017-03-31 | $9.04 | $9.06 | $8.97 | $9.06 | $443.82 | 49,946 |
2017-03-30 | $9.08 | $9.11 | $8.96 | $9.00 | $440.88 | 52,364 |
2017-03-29 | $9.13 | $9.17 | $9.04 | $9.06 | $443.82 | 43,738 |
2017-03-28 | $9.34 | $9.36 | $9.05 | $9.10 | $445.78 | 112,624 |
2017-03-27 | $9.52 | $9.54 | $9.27 | $9.31 | $456.07 | 160,645 |
2017-03-24 | $9.22 | $9.38 | $9.14 | $9.27 | $454.11 | 151,054 |
2017-03-23 | $9.25 | $9.30 | $9.10 | $9.25 | $453.13 | 130,600 |
2017-03-22 | $9.29 | $9.37 | $9.19 | $9.22 | $451.66 | 148,541 |
2017-03-21 | $8.86 | $9.31 | $8.85 | $9.29 | $455.09 | 143,784 |
2017-03-20 | $8.92 | $9.00 | $8.88 | $8.95 | $438.36 | 35,558 |
2017-03-17 | $8.84 | $8.92 | $8.81 | $8.92 | $436.96 | 49,619 |
2017-03-16 | $8.79 | $8.91 | $8.78 | $8.86 | $434.02 | 58,919 |
2017-03-15 | $8.98 | $9.01 | $8.76 | $8.83 | $432.55 | 101,248 |
2017-03-14 | $9.02 | $9.13 | $9.01 | $9.04 | $442.84 | 50,942 |
2017-03-13 | $8.97 | $9.01 | $8.94 | $8.94 | $437.94 | 36,479 |
2017-03-10 | $8.92 | $9.08 | $8.92 | $8.97 | $439.41 | 61,155 |
2017-03-09 | $9.07 | $9.18 | $9.01 | $9.05 | $443.33 | 67,216 |
2017-03-08 | $9.00 | $9.10 | $8.96 | $9.09 | $445.29 | 74,586 |
2017-03-07 | $9.00 | $9.06 | $8.95 | $9.03 | $442.35 | 57,667 |
2017-03-06 | $8.99 | $9.04 | $8.91 | $8.96 | $438.92 | 68,008 |
2017-03-03 | $8.91 | $8.96 | $8.85 | $8.88 | $435.00 | 89,511 |
2017-03-02 | $8.75 | $8.90 | $8.75 | $8.89 | $435.49 | 90,053 |
2017-03-01 | $8.88 | $8.89 | $8.67 | $8.73 | $427.65 | 197,558 |
2017-02-28 | $9.10 | $9.17 | $9.06 | $9.10 | $445.78 | 84,366 |
2017-02-27 | $9.09 | $9.13 | $9.01 | $9.04 | $442.84 | 71,172 |
2017-02-24 | $9.24 | $9.24 | $9.08 | $9.08 | $444.80 | 89,971 |
2017-02-23 | $9.07 | $9.22 | $9.06 | $9.12 | $446.76 | 68,308 |
2017-02-22 | $9.17 | $9.19 | $9.10 | $9.14 | $447.74 | 53,662 |
2017-02-21 | $9.22 | $9.23 | $9.08 | $9.11 | $446.27 | 112,804 |
2017-02-17 | $9.41 | $9.41 | $9.28 | $9.29 | $455.09 | 72,758 |
2017-02-16 | $9.29 | $9.42 | $9.27 | $9.31 | $456.07 | 98,356 |
2017-02-15 | $9.47 | $9.48 | $9.27 | $9.30 | $455.58 | 122,664 |
2017-02-14 | $9.58 | $9.63 | $9.44 | $9.44 | $462.44 | 79,330 |
2017-02-13 | $9.64 | $9.65 | $9.52 | $9.56 | $468.31 | 89,597 |
2017-02-10 | $9.78 | $9.79 | $9.68 | $9.72 | $476.15 | 80,396 |
2017-02-09 | $9.97 | $9.97 | $9.78 | $9.84 | $482.03 | 106,451 |
2017-02-08 | $10.10 | $10.13 | $9.99 | $10.00 | $489.87 | 55,144 |
2017-02-07 | $9.98 | $10.08 | $9.95 | $10.05 | $492.32 | 54,988 |
2017-02-06 | $10.06 | $10.10 | $9.99 | $10.05 | $492.32 | 42,709 |
2017-02-03 | $10.06 | $10.11 | $9.97 | $10.00 | $489.87 | 79,965 |
2017-02-02 | $10.28 | $10.33 | $10.16 | $10.19 | $499.18 | 48,235 |
2017-02-01 | $10.13 | $10.31 | $10.09 | $10.23 | $501.13 | 57,342 |
2017-01-31 | $10.31 | $10.40 | $10.23 | $10.24 | $501.62 | 74,816 |
2017-01-30 | $10.15 | $10.38 | $10.15 | $10.21 | $500.16 | 86,413 |
2017-01-27 | $9.99 | $10.07 | $9.96 | $10.04 | $491.83 | 36,325 |
2017-01-26 | $9.99 | $10.04 | $9.95 | $9.99 | $489.38 | 40,241 |
2017-01-25 | $10.08 | $10.11 | $9.97 | $9.99 | $489.38 | 93,449 |
2017-01-24 | $10.40 | $10.42 | $10.16 | $10.22 | $500.65 | 78,531 |
2017-01-23 | $10.41 | $10.55 | $10.34 | $10.43 | $510.93 | 65,542 |
2017-01-20 | $10.38 | $10.45 | $10.27 | $10.36 | $507.50 | 104,970 |
2017-01-19 | $10.34 | $10.53 | $10.31 | $10.45 | $511.91 | 58,512 |
2017-01-18 | $10.38 | $10.46 | $10.34 | $10.35 | $507.01 | 38,925 |
2017-01-17 | $10.42 | $10.48 | $10.35 | $10.42 | $510.44 | 52,054 |
2017-01-13 | $10.35 | $10.35 | $10.26 | $10.32 | $505.54 | 50,114 |
2017-01-12 | $10.40 | $10.59 | $10.35 | $10.38 | $508.48 | 79,186 |
2017-01-11 | $10.41 | $10.50 | $10.30 | $10.30 | $504.56 | 81,942 |
2017-01-10 | $10.39 | $10.44 | $10.25 | $10.40 | $509.46 | 56,046 |
2017-01-09 | $10.33 | $10.40 | $10.30 | $10.37 | $507.99 | 42,294 |
2017-01-06 | $10.37 | $10.46 | $10.21 | $10.28 | $503.58 | 80,222 |
2017-01-05 | $10.42 | $10.52 | $10.37 | $10.39 | $508.97 | 48,954 |
2017-01-04 | $10.50 | $10.51 | $10.34 | $10.38 | $508.48 | 65,045 |
2017-01-03 | $10.59 | $10.75 | $10.47 | $10.55 | $516.81 | 85,766 |
2016-12-30 | $10.63 | $10.92 | $10.61 | $10.80 | $529.06 | 92,173 |
2016-12-29 | $10.67 | $10.76 | $10.61 | $10.69 | $523.67 | 65,334 |
2016-12-28 | $10.38 | $10.70 | $10.38 | $10.67 | $522.69 | 63,148 |
2016-12-27 | $10.46 | $10.47 | $10.36 | $10.43 | $510.93 | 44,818 |
2016-12-23 | $10.54 | $10.57 | $10.50 | $10.51 | $514.85 | 28,242 |
2016-12-22 | $10.51 | $10.60 | $10.50 | $10.53 | $515.83 | 56,516 |
2016-12-21 | $10.42 | $10.49 | $10.39 | $10.49 | $513.87 | 29,212 |
2016-12-20 | $10.43 | $10.47 | $10.38 | $10.40 | $509.46 | 56,863 |
2016-12-19 | $10.57 | $10.59 | $10.45 | $10.52 | $515.34 | 54,183 |
2016-12-16 | $10.45 | $10.64 | $10.45 | $10.59 | $518.77 | 77,798 |
2016-12-15 | $10.63 | $10.65 | $10.39 | $10.53 | $515.83 | 109,462 |
2016-12-14 | $10.46 | $10.73 | $10.34 | $10.65 | $521.71 | 174,677 |
2016-12-13 | $10.51 | $10.52 | $10.33 | $10.41 | $509.95 | 89,153 |
2016-12-12 | $10.61 | $10.69 | $10.52 | $10.62 | $520.24 | 55,715 |
2016-12-09 | $10.75 | $10.75 | $10.58 | $10.58 | $518.28 | 72,899 |
2016-12-08 | $10.85 | $10.91 | $10.70 | $10.79 | $528.57 | 134,584 |
2016-12-07 | $11.34 | $11.35 | $10.85 | $10.88 | $532.98 | 135,675 |
2016-12-06 | $11.38 | $11.47 | $11.30 | $11.32 | $554.53 | 38,526 |
2016-12-05 | $11.48 | $11.51 | $11.35 | $11.43 | $559.92 | 91,896 |
2016-12-02 | $11.63 | $11.69 | $11.53 | $11.64 | $570.21 | 57,604 |
2016-12-01 | $11.46 | $11.70 | $11.46 | $11.64 | $570.21 | 66,215 |
2016-11-30 | $11.31 | $11.53 | $11.28 | $11.53 | $564.82 | 58,910 |
2016-11-29 | $11.49 | $11.55 | $11.35 | $11.44 | $560.41 | 64,475 |
2016-11-28 | $11.40 | $11.52 | $11.35 | $11.48 | $562.37 | 52,178 |
2016-11-25 | $11.40 | $11.42 | $11.33 | $11.34 | $555.51 | 33,900 |
2016-11-23 | $11.58 | $11.62 | $11.45 | $11.45 | $560.90 | 43,118 |
2016-11-22 | $11.49 | $11.62 | $11.45 | $11.50 | $563.35 | 64,355 |
2016-11-21 | $11.70 | $11.74 | $11.55 | $11.56 | $566.29 | 85,005 |
2016-11-18 | $11.73 | $11.86 | $11.70 | $11.81 | $578.53 | 35,679 |
2016-11-17 | $11.90 | $11.92 | $11.73 | $11.75 | $575.59 | 92,303 |
2016-11-16 | $11.97 | $12.00 | $11.88 | $11.93 | $584.41 | 56,142 |
2016-11-15 | $12.07 | $12.11 | $11.86 | $11.88 | $581.96 | 89,248 |
2016-11-14 | $12.07 | $12.28 | $12.02 | $12.16 | $595.68 | 90,110 |
2016-11-11 | $12.23 | $12.36 | $12.12 | $12.17 | $596.17 | 103,600 |
2016-11-10 | $12.02 | $12.37 | $11.85 | $12.10 | $592.74 | 220,436 |
2016-11-09 | $12.91 | $12.93 | $12.05 | $12.18 | $596.66 | 357,016 |
2016-11-08 | $12.83 | $12.89 | $12.46 | $12.60 | $617.23 | 109,117 |
2016-11-07 | $13.06 | $13.11 | $12.75 | $12.77 | $625.56 | 172,692 |
2016-11-04 | $13.59 | $13.69 | $13.39 | $13.67 | $669.65 | 144,524 |
2016-11-03 | $13.39 | $13.68 | $13.33 | $13.59 | $665.73 | 83,518 |
2016-11-02 | $13.26 | $13.52 | $13.17 | $13.43 | $657.89 | 127,271 |
2016-11-01 | $12.85 | $13.44 | $12.83 | $13.18 | $645.65 | 166,650 |
2016-10-31 | $12.84 | $12.95 | $12.79 | $12.93 | $633.40 | 54,944 |
2016-10-28 | $12.80 | $13.05 | $12.65 | $12.90 | $631.93 | 167,472 |
2016-10-27 | $12.54 | $12.81 | $12.54 | $12.80 | $627.03 | 69,479 |
2016-10-26 | $12.78 | $12.83 | $12.57 | $12.67 | $620.66 | 89,700 |
2016-10-25 | $12.53 | $12.65 | $12.47 | $12.61 | $617.72 | 56,132 |
2016-10-24 | $12.48 | $12.56 | $12.41 | $12.51 | $612.82 | 80,305 |
2016-10-21 | $12.83 | $12.86 | $12.63 | $12.65 | $619.68 | 62,172 |
2016-10-20 | $12.67 | $12.81 | $12.56 | $12.67 | $620.66 | 85,809 |
2016-10-19 | $12.66 | $12.73 | $12.54 | $12.61 | $617.72 | 70,821 |
2016-10-18 | $12.60 | $12.79 | $12.60 | $12.72 | $623.11 | 78,454 |
2016-10-17 | $12.81 | $12.99 | $12.77 | $12.95 | $634.38 | 74,211 |
2016-10-14 | $12.61 | $12.83 | $12.53 | $12.81 | $627.52 | 92,742 |
2016-10-13 | $12.98 | $13.15 | $12.73 | $12.82 | $628.01 | 167,934 |
2016-10-12 | $12.73 | $12.83 | $12.59 | $12.71 | $622.62 | 82,644 |
2016-10-11 | $12.38 | $12.90 | $12.37 | $12.74 | $624.09 | 148,202 |
2016-10-10 | $12.30 | $12.32 | $12.20 | $12.29 | $602.05 | 65,740 |
2016-10-07 | $12.31 | $12.63 | $12.27 | $12.49 | $611.85 | 107,157 |
2016-10-06 | $12.43 | $12.53 | $12.31 | $12.34 | $604.50 | 69,743 |
2016-10-05 | $12.43 | $12.43 | $12.29 | $12.39 | $606.95 | 75,435 |
2016-10-04 | $12.33 | $12.67 | $12.29 | $12.55 | $614.78 | 114,134 |
2016-10-03 | $12.36 | $12.49 | $12.31 | $12.37 | $605.97 | 75,175 |
2016-09-30 | $12.40 | $12.44 | $12.13 | $12.28 | $601.56 | 142,612 |
2016-09-29 | $12.27 | $12.67 | $12.19 | $12.55 | $614.78 | 136,330 |
2016-09-28 | $12.37 | $12.56 | $12.20 | $12.21 | $598.13 | 78,409 |
2016-09-27 | $12.68 | $12.75 | $12.39 | $12.41 | $607.93 | 84,521 |
2016-09-26 | $12.52 | $12.69 | $12.48 | $12.64 | $619.19 | 82,321 |
2016-09-23 | $12.22 | $12.37 | $12.21 | $12.35 | $604.99 | 85,020 |
2016-09-22 | $12.18 | $12.23 | $12.09 | $12.15 | $595.19 | 117,914 |
2016-09-21 | $12.67 | $12.81 | $12.34 | $12.39 | $606.95 | 131,471 |
2016-09-20 | $12.65 | $12.83 | $12.60 | $12.81 | $627.52 | 56,318 |
2016-09-19 | $12.68 | $12.89 | $12.55 | $12.83 | $628.50 | 73,615 |
2016-09-16 | $12.82 | $12.97 | $12.77 | $12.82 | $628.01 | 83,003 |
2016-09-15 | $13.11 | $13.14 | $12.60 | $12.69 | $621.64 | 144,016 |
2016-09-14 | $13.04 | $13.19 | $12.79 | $13.06 | $639.77 | 141,460 |
2016-09-13 | $12.78 | $13.17 | $12.73 | $13.07 | $640.26 | 213,162 |
2016-09-12 | $13.24 | $13.26 | $12.43 | $12.51 | $612.82 | 245,480 |
2016-09-09 | $12.46 | $13.08 | $12.45 | $13.07 | $640.26 | 253,089 |
2016-09-08 | $12.19 | $12.27 | $12.13 | $12.20 | $597.64 | 65,872 |
2016-09-07 | $12.16 | $12.24 | $12.09 | $12.11 | $593.23 | 63,223 |
2016-09-06 | $12.18 | $12.32 | $12.11 | $12.12 | $593.72 | 78,808 |
2016-09-02 | $12.23 | $12.35 | $12.14 | $12.22 | $598.62 | 95,802 |
2016-09-01 | $12.41 | $12.64 | $12.34 | $12.39 | $606.95 | 93,782 |
2016-08-31 | $12.36 | $12.55 | $12.34 | $12.41 | $607.93 | 86,215 |
2016-08-30 | $12.26 | $12.41 | $12.20 | $12.30 | $602.54 | 53,319 |
2016-08-29 | $12.40 | $12.40 | $12.18 | $12.24 | $599.60 | 71,352 |
2016-08-26 | $12.32 | $12.60 | $12.11 | $12.42 | $608.42 | 177,312 |
2016-08-25 | $12.41 | $12.43 | $12.26 | $12.35 | $604.99 | 85,761 |
2016-08-24 | $12.16 | $12.40 | $12.15 | $12.31 | $603.03 | 79,755 |
2016-08-23 | $12.11 | $12.15 | $12.03 | $12.14 | $594.70 | 69,078 |
2016-08-22 | $12.26 | $12.34 | $12.17 | $12.21 | $598.13 | 68,913 |
2016-08-19 | $12.25 | $12.34 | $12.17 | $12.21 | $598.13 | 52,933 |
2016-08-18 | $12.24 | $12.27 | $12.15 | $12.15 | $595.19 | 39,108 |
2016-08-17 | $12.31 | $12.47 | $12.21 | $12.25 | $600.09 | 82,910 |
2016-08-16 | $12.20 | $12.31 | $12.18 | $12.31 | $603.03 | 66,186 |
2016-08-15 | $12.16 | $12.16 | $12.05 | $12.11 | $593.23 | 56,939 |
2016-08-12 | $12.25 | $12.31 | $12.19 | $12.24 | $599.60 | 79,975 |
2016-08-11 | $12.27 | $12.32 | $12.15 | $12.19 | $597.15 | 66,827 |
2016-08-10 | $12.25 | $12.44 | $12.24 | $12.38 | $606.46 | 60,333 |
2016-08-09 | $12.29 | $12.35 | $12.18 | $12.28 | $601.56 | 64,727 |
2016-08-08 | $12.24 | $12.36 | $12.22 | $12.30 | $602.54 | 43,648 |
2016-08-05 | $12.45 | $12.48 | $12.27 | $12.28 | $601.56 | 111,465 |
2016-08-04 | $12.61 | $12.69 | $12.53 | $12.58 | $616.25 | 52,898 |
2016-08-03 | $12.76 | $12.82 | $12.62 | $12.62 | $618.21 | 76,372 |
2016-08-02 | $12.55 | $12.91 | $12.52 | $12.73 | $623.60 | 133,406 |
2016-08-01 | $12.46 | $12.60 | $12.38 | $12.51 | $612.82 | 83,698 |
2016-07-29 | $12.59 | $12.64 | $12.40 | $12.46 | $610.38 | 79,668 |
2016-07-28 | $12.61 | $12.71 | $12.47 | $12.54 | $614.29 | 51,843 |
2016-07-27 | $12.45 | $12.73 | $12.45 | $12.56 | $615.27 | 73,842 |
2016-07-26 | $12.58 | $12.71 | $12.46 | $12.54 | $614.29 | 56,984 |
2016-07-25 | $12.49 | $12.67 | $12.47 | $12.56 | $615.27 | 56,217 |
2016-07-22 | $12.61 | $12.65 | $12.44 | $12.46 | $610.38 | 63,370 |
2016-07-21 | $12.50 | $12.71 | $12.46 | $12.62 | $618.21 | 62,300 |
2016-07-20 | $12.55 | $12.63 | $12.43 | $12.50 | $612.33 | 86,979 |
2016-07-19 | $12.69 | $12.74 | $12.63 | $12.64 | $619.19 | 70,065 |
2016-07-18 | $12.69 | $12.74 | $12.57 | $12.59 | $616.74 | 86,010 |
2016-07-15 | $12.54 | $12.80 | $12.53 | $12.71 | $622.62 | 90,755 |
2016-07-14 | $12.60 | $12.74 | $12.55 | $12.66 | $620.17 | 103,613 |
2016-07-13 | $12.78 | $12.98 | $12.78 | $12.87 | $630.46 | 95,116 |
2016-07-12 | $12.95 | $12.99 | $12.80 | $12.88 | $630.95 | 119,583 |
2016-07-11 | $13.18 | $13.23 | $13.03 | $13.16 | $644.67 | 126,184 |
2016-07-08 | $13.61 | $13.67 | $13.24 | $13.30 | $651.52 | 161,498 |
2016-07-07 | $13.85 | $14.09 | $13.70 | $13.92 | $681.90 | 117,969 |
2016-07-06 | $14.27 | $14.42 | $13.86 | $13.89 | $680.43 | 176,826 |
2016-07-05 | $14.04 | $14.29 | $14.02 | $14.15 | $693.16 | 129,480 |
2016-07-01 | $13.96 | $13.99 | $13.73 | $13.86 | $678.96 | 146,362 |
2016-06-30 | $14.42 | $14.55 | $13.92 | $13.93 | $682.39 | 211,933 |
2016-06-29 | $14.94 | $14.97 | $14.47 | $14.54 | $712.27 | 183,429 |
2016-06-28 | $15.72 | $15.81 | $15.31 | $15.32 | $750.48 | 205,761 |
2016-06-27 | $15.72 | $16.40 | $15.72 | $16.20 | $793.59 | 341,971 |
2016-06-24 | $15.26 | $15.46 | $14.63 | $15.34 | $751.46 | 430,362 |
2016-06-23 | $14.08 | $14.19 | $13.86 | $13.86 | $678.96 | 127,109 |
2016-06-22 | $14.32 | $14.47 | $14.15 | $14.43 | $706.88 | 93,519 |
2016-06-21 | $14.39 | $14.50 | $14.26 | $14.39 | $704.92 | 98,255 |
2016-06-20 | $14.28 | $14.51 | $14.11 | $14.48 | $709.33 | 113,259 |
2016-06-17 | $14.62 | $14.93 | $14.62 | $14.75 | $722.56 | 99,728 |
2016-06-16 | $14.97 | $15.20 | $14.56 | $14.60 | $715.21 | 171,310 |
2016-06-15 | $14.56 | $14.79 | $14.42 | $14.74 | $722.07 | 138,764 |
2016-06-14 | $14.69 | $14.92 | $14.54 | $14.68 | $719.13 | 143,560 |
2016-06-13 | $14.41 | $14.62 | $14.20 | $14.59 | $714.72 | 146,945 |
2016-06-10 | $14.20 | $14.40 | $14.11 | $14.26 | $698.55 | 120,768 |
2016-06-09 | $13.99 | $14.04 | $13.84 | $13.89 | $680.43 | 99,463 |
2016-06-08 | $13.92 | $13.95 | $13.79 | $13.82 | $677.00 | 74,866 |
2016-06-07 | $13.98 | $13.99 | $13.82 | $13.95 | $683.37 | 76,568 |
2016-06-06 | $14.14 | $14.18 | $13.94 | $14.02 | $686.79 | 79,240 |
2016-06-03 | $14.25 | $14.52 | $14.15 | $14.25 | $698.06 | 109,874 |
2016-06-02 | $14.34 | $14.45 | $14.11 | $14.11 | $691.20 | 65,454 |
2016-06-01 | $14.48 | $14.53 | $14.20 | $14.25 | $698.06 | 88,914 |
2016-05-31 | $14.19 | $14.47 | $14.15 | $14.31 | $701.00 | 75,654 |
2016-05-27 | $14.40 | $14.41 | $14.26 | $14.27 | $699.04 | 64,984 |
2016-05-26 | $14.40 | $14.52 | $14.36 | $14.44 | $707.37 | 66,743 |
2016-05-25 | $14.57 | $14.59 | $14.35 | $14.45 | $707.86 | 122,013 |
2016-05-24 | $15.14 | $15.15 | $14.68 | $14.77 | $723.53 | 128,843 |
2016-05-23 | $15.30 | $15.41 | $15.21 | $15.36 | $752.44 | 62,127 |
2016-05-20 | $15.42 | $15.44 | $15.15 | $15.31 | $749.99 | 110,240 |
2016-05-19 | $15.64 | $15.91 | $15.52 | $15.59 | $763.70 | 166,460 |
2016-05-18 | $15.54 | $15.72 | $15.12 | $15.41 | $754.89 | 195,877 |
2016-05-17 | $15.10 | $15.58 | $15.02 | $15.43 | $755.87 | 101,053 |
2016-05-16 | $15.44 | $15.45 | $14.90 | $15.03 | $736.27 | 96,758 |
2016-05-13 | $15.17 | $15.57 | $15.03 | $15.50 | $759.30 | 114,105 |
2016-05-12 | $14.92 | $15.35 | $14.88 | $15.07 | $738.23 | 102,888 |
2016-05-11 | $14.81 | $15.10 | $14.71 | $15.10 | $739.70 | 83,984 |
2016-05-10 | $15.07 | $15.08 | $14.68 | $14.69 | $719.62 | 91,231 |
2016-05-09 | $15.33 | $15.37 | $15.14 | $15.24 | $746.56 | 64,890 |
2016-05-06 | $15.67 | $15.71 | $15.29 | $15.29 | $749.01 | 98,562 |
2016-05-05 | $15.28 | $15.58 | $15.23 | $15.45 | $756.85 | 78,153 |
2016-05-04 | $15.46 | $15.58 | $15.27 | $15.44 | $756.36 | 122,862 |
2016-05-03 | $15.13 | $15.38 | $15.06 | $15.19 | $744.11 | 178,277 |
2016-05-02 | $15.05 | $15.16 | $14.76 | $14.80 | $725.00 | 159,132 |
2016-04-29 | $15.10 | $15.45 | $15.00 | $15.16 | $742.64 | 199,080 |
2016-04-28 | $14.73 | $15.04 | $14.46 | $14.92 | $730.88 | 120,872 |
2016-04-27 | $14.76 | $14.81 | $14.44 | $14.53 | $711.78 | 84,121 |
2016-04-26 | $14.58 | $14.75 | $14.50 | $14.62 | $716.19 | 56,685 |
2016-04-25 | $14.79 | $14.92 | $14.70 | $14.71 | $720.60 | 74,951 |
2016-04-22 | $14.72 | $14.85 | $14.56 | $14.63 | $716.68 | 87,800 |
2016-04-21 | $14.36 | $14.69 | $14.35 | $14.63 | $716.68 | 93,626 |
2016-04-20 | $14.43 | $14.54 | $14.22 | $14.41 | $705.90 | 107,997 |
2016-04-19 | $14.46 | $14.63 | $14.37 | $14.44 | $707.37 | 134,304 |
2016-04-18 | $15.04 | $15.05 | $14.57 | $14.58 | $714.23 | 108,774 |
2016-04-15 | $14.85 | $14.97 | $14.82 | $14.89 | $729.41 | 76,582 |
2016-04-14 | $14.80 | $14.93 | $14.72 | $14.83 | $726.47 | 92,294 |
2016-04-13 | $15.07 | $15.10 | $14.82 | $14.83 | $726.47 | 155,173 |
2016-04-12 | $15.72 | $15.82 | $15.23 | $15.31 | $749.99 | 134,794 |
2016-04-11 | $15.47 | $15.77 | $15.28 | $15.73 | $770.56 | 126,095 |
2016-04-08 | $15.45 | $15.78 | $15.33 | $15.63 | $765.66 | 99,663 |
2016-04-07 | $15.50 | $15.95 | $15.42 | $15.75 | $771.54 | 129,137 |
2016-04-06 | $15.72 | $15.78 | $15.20 | $15.21 | $745.09 | 114,611 |
2016-04-05 | $15.64 | $15.80 | $15.50 | $15.73 | $770.56 | 104,121 |
2016-04-04 | $15.15 | $15.36 | $15.10 | $15.27 | $748.03 | 86,726 |
2016-04-01 | $15.71 | $15.79 | $15.08 | $15.13 | $741.17 | 102,354 |
2016-03-31 | $15.36 | $15.49 | $15.25 | $15.43 | $755.87 | 76,217 |
2016-03-30 | $15.27 | $15.43 | $15.14 | $15.34 | $751.46 | 111,971 |
2016-03-29 | $16.10 | $16.19 | $15.52 | $15.55 | $761.74 | 127,430 |
2016-03-28 | $15.90 | $16.11 | $15.85 | $15.98 | $782.81 | 109,671 |
2016-03-24 | $16.30 | $16.34 | $16.00 | $16.00 | $783.79 | 143,946 |
2016-03-23 | $15.80 | $16.05 | $15.74 | $16.00 | $783.79 | 178,669 |
2016-03-22 | $15.86 | $15.91 | $15.53 | $15.67 | $767.62 | 141,121 |
2016-03-21 | $15.80 | $15.86 | $15.60 | $15.66 | $767.13 | 85,657 |
2016-03-18 | $15.78 | $15.87 | $15.63 | $15.71 | $769.58 | 133,004 |
2016-03-17 | $16.27 | $16.37 | $15.77 | $15.90 | $778.89 | 128,077 |
2016-03-16 | $16.65 | $16.67 | $16.12 | $16.21 | $794.08 | 145,902 |
2016-03-15 | $16.72 | $16.79 | $16.51 | $16.51 | $808.77 | 101,137 |
2016-03-14 | $16.53 | $16.62 | $16.30 | $16.43 | $804.85 | 80,387 |
2016-03-11 | $16.76 | $16.80 | $16.36 | $16.38 | $802.40 | 172,758 |
2016-03-10 | $17.11 | $17.78 | $16.82 | $17.23 | $844.04 | 237,445 |
2016-03-09 | $17.27 | $17.50 | $17.14 | $17.24 | $844.53 | 135,063 |
2016-03-08 | $17.28 | $17.57 | $17.13 | $17.53 | $858.74 | 153,052 |
2016-03-07 | $17.29 | $17.30 | $16.84 | $16.97 | $831.31 | 140,775 |
2016-03-04 | $17.10 | $17.36 | $16.77 | $17.03 | $834.25 | 145,653 |
2016-03-03 | $17.45 | $17.61 | $17.17 | $17.19 | $842.08 | 126,846 |
2016-03-02 | $17.69 | $17.84 | $17.36 | $17.38 | $851.39 | 129,645 |
2016-03-01 | $18.54 | $18.69 | $17.60 | $17.60 | $862.17 | 167,508 |
2016-02-29 | $18.52 | $19.01 | $18.21 | $19.01 | $931.24 | 123,765 |
2016-02-26 | $18.08 | $18.58 | $18.08 | $18.52 | $907.24 | 125,353 |
2016-02-25 | $18.92 | $19.20 | $18.40 | $18.42 | $902.34 | 139,011 |
2016-02-24 | $19.88 | $20.27 | $19.00 | $19.08 | $934.67 | 209,533 |
2016-02-23 | $18.89 | $19.40 | $18.79 | $19.35 | $947.89 | 123,268 |
2016-02-22 | $18.94 | $18.96 | $18.60 | $18.66 | $914.09 | 112,546 |
2016-02-19 | $19.80 | $19.98 | $19.45 | $19.49 | $954.75 | 131,843 |
2016-02-18 | $19.13 | $19.59 | $19.13 | $19.50 | $955.24 | 157,736 |
2016-02-17 | $19.80 | $19.85 | $19.10 | $19.26 | $943.49 | 157,476 |
2016-02-16 | $20.55 | $20.97 | $20.24 | $20.24 | $991.49 | 121,148 |
2016-02-12 | $21.95 | $22.31 | $21.30 | $21.30 | $1,043.42 | 140,031 |
2016-02-11 | $22.94 | $23.33 | $22.28 | $22.66 | $1,110.04 | 202,226 |
2016-02-10 | $21.43 | $21.91 | $20.78 | $21.85 | $1,070.36 | 175,636 |
2016-02-09 | $22.57 | $22.60 | $21.28 | $21.81 | $1,068.40 | 190,835 |
2016-02-08 | $21.69 | $22.68 | $21.57 | $21.82 | $1,068.89 | 173,049 |
2016-02-05 | $20.04 | $21.20 | $20.00 | $20.94 | $1,025.78 | 135,610 |
2016-02-04 | $20.12 | $20.34 | $19.47 | $19.84 | $971.90 | 130,641 |
2016-02-03 | $19.88 | $21.27 | $19.77 | $19.97 | $978.27 | 227,190 |
2016-02-02 | $19.79 | $20.47 | $19.75 | $20.28 | $993.45 | 124,491 |
2016-02-01 | $19.62 | $19.79 | $18.99 | $19.24 | $942.51 | 103,621 |
2016-01-29 | $20.44 | $20.50 | $19.21 | $19.21 | $941.04 | 131,351 |
2016-01-28 | $20.47 | $21.41 | $20.39 | $20.75 | $1,016.48 | 127,655 |
2016-01-27 | $20.63 | $21.43 | $19.98 | $21.08 | $1,032.64 | 160,669 |
2016-01-26 | $21.06 | $21.16 | $20.31 | $20.40 | $999.33 | 104,775 |
2016-01-25 | $20.60 | $21.37 | $20.49 | $21.28 | $1,042.44 | 144,635 |
2016-01-22 | $20.64 | $20.95 | $20.30 | $20.38 | $998.40 | 179,114 |
2016-01-21 | $21.90 | $22.44 | $20.95 | $21.70 | $1,063.01 | 213,486 |
2016-01-20 | $22.29 | $23.65 | $21.45 | $22.03 | $1,079.18 | 335,832 |
2016-01-19 | $20.60 | $21.89 | $20.57 | $21.26 | $1,041.46 | 215,148 |
2016-01-15 | $21.69 | $22.06 | $21.05 | $21.32 | $1,044.40 | 235,069 |
2016-01-14 | $20.84 | $21.49 | $19.61 | $20.06 | $982.68 | 228,342 |
2016-01-13 | $19.37 | $21.23 | $19.27 | $21.08 | $1,032.64 | 240,908 |
2016-01-12 | $19.56 | $20.41 | $19.35 | $19.62 | $961.12 | 212,538 |
2016-01-11 | $19.82 | $20.83 | $19.71 | $20.14 | $986.59 | 180,414 |
2016-01-08 | $19.19 | $20.28 | $19.00 | $20.17 | $988.06 | 222,799 |
2016-01-07 | $19.22 | $19.65 | $18.60 | $19.54 | $957.20 | 224,150 |
2016-01-06 | $18.35 | $18.53 | $17.90 | $18.23 | $893.03 | 157,687 |
2016-01-05 | $17.54 | $17.90 | $17.41 | $17.53 | $858.74 | 112,677 |
2016-01-04 | $17.78 | $18.25 | $17.64 | $17.64 | $864.13 | 176,979 |
2015-12-31 | $16.62 | $16.93 | $16.46 | $16.92 | $828.86 | 104,210 |
2015-12-30 | $16.20 | $16.48 | $16.16 | $16.43 | $804.85 | 52,912 |
2015-12-29 | $16.32 | $16.33 | $16.02 | $16.10 | $788.69 | 66,748 |
2015-12-28 | $16.73 | $16.95 | $16.63 | $16.63 | $814.65 | 53,892 |
2015-12-24 | $16.52 | $16.59 | $16.38 | $16.54 | $810.24 | 22,297 |
2015-12-23 | $16.78 | $16.81 | $16.44 | $16.45 | $805.83 | 60,870 |
2015-12-22 | $17.31 | $17.58 | $16.99 | $17.07 | $836.20 | 78,638 |
2015-12-21 | $17.61 | $17.98 | $17.50 | $17.56 | $860.16 | 112,288 |
2015-12-18 | $17.30 | $18.04 | $17.27 | $18.00 | $881.76 | 162,245 |
2015-12-17 | $16.25 | $17.10 | $16.23 | $17.08 | $836.69 | 120,210 |
2015-12-16 | $16.78 | $17.15 | $16.26 | $16.35 | $800.93 | 140,002 |
2015-12-15 | $17.18 | $17.23 | $16.82 | $17.10 | $837.67 | 120,320 |
2015-12-14 | $17.85 | $18.44 | $17.63 | $17.63 | $863.64 | 220,324 |
2015-12-11 | $17.55 | $18.02 | $17.37 | $17.95 | $879.31 | 189,600 |
2015-12-10 | $17.07 | $17.11 | $16.55 | $16.94 | $829.84 | 103,416 |
2015-12-09 | $16.85 | $17.35 | $16.25 | $17.08 | $836.69 | 149,448 |
2015-12-08 | $16.79 | $16.96 | $16.43 | $16.68 | $817.05 | 101,036 |
2015-12-07 | $16.15 | $16.62 | $16.15 | $16.35 | $800.93 | 109,066 |
2015-12-04 | $16.94 | $16.98 | $15.98 | $16.06 | $786.73 | 188,108 |
2015-12-03 | $16.29 | $17.28 | $16.24 | $17.08 | $836.69 | 163,122 |
2015-12-02 | $15.92 | $16.45 | $15.83 | $16.38 | $802.40 | 97,506 |
2015-12-01 | $16.18 | $16.27 | $15.87 | $15.90 | $778.89 | 99,444 |
2015-11-30 | $16.14 | $16.40 | $16.09 | $16.37 | $801.91 | 49,445 |
2015-11-27 | $16.21 | $16.33 | $16.11 | $16.19 | $793.10 | 28,126 |
2015-11-25 | $16.20 | $16.29 | $16.14 | $16.22 | $794.57 | 40,154 |
2015-11-24 | $16.58 | $16.68 | $16.12 | $16.24 | $795.55 | 110,292 |
2015-11-23 | $16.21 | $16.42 | $16.07 | $16.30 | $798.48 | 59,035 |
2015-11-20 | $16.21 | $16.34 | $16.05 | $16.23 | $795.06 | 71,417 |
2015-11-19 | $16.42 | $16.50 | $16.30 | $16.42 | $804.36 | 71,551 |
2015-11-18 | $17.04 | $17.06 | $16.33 | $16.40 | $803.38 | 108,383 |
2015-11-17 | $17.04 | $17.34 | $16.80 | $17.21 | $843.06 | 122,638 |
2015-11-16 | $18.04 | $18.08 | $17.15 | $17.15 | $840.12 | 161,870 |
2015-11-13 | $17.51 | $18.01 | $17.44 | $17.98 | $880.78 | 153,827 |
2015-11-12 | $17.00 | $17.40 | $16.86 | $17.38 | $851.39 | 119,459 |
2015-11-11 | $16.42 | $16.71 | $16.41 | $16.70 | $818.08 | 54,425 |
2015-11-10 | $16.76 | $16.83 | $16.49 | $16.51 | $808.77 | 64,202 |
2015-11-09 | $16.33 | $16.87 | $16.30 | $16.61 | $813.67 | 97,607 |
2015-11-06 | $16.25 | $16.53 | $16.11 | $16.16 | $791.63 | 98,545 |
2015-11-05 | $16.08 | $16.39 | $15.95 | $16.15 | $791.14 | 90,180 |
2015-11-04 | $15.88 | $16.23 | $15.85 | $16.09 | $788.20 | 92,334 |
2015-11-03 | $16.20 | $16.25 | $15.80 | $15.96 | $781.83 | 84,085 |
2015-11-02 | $16.60 | $16.62 | $16.04 | $16.11 | $789.18 | 70,461 |
2015-10-30 | $16.41 | $16.73 | $16.34 | $16.70 | $818.08 | 65,303 |
2015-10-29 | $16.60 | $16.62 | $16.37 | $16.45 | $805.83 | 70,300 |
2015-10-28 | $16.93 | $17.12 | $16.44 | $16.44 | $805.34 | 126,641 |
2015-10-27 | $17.12 | $17.22 | $16.93 | $17.02 | $833.76 | 66,688 |
2015-10-26 | $16.85 | $17.03 | $16.84 | $16.94 | $829.84 | 77,873 |
2015-10-23 | $16.88 | $17.12 | $16.70 | $16.79 | $822.49 | 159,944 |
2015-10-22 | $18.01 | $18.06 | $17.32 | $17.40 | $852.37 | 168,403 |
2015-10-21 | $17.84 | $18.38 | $17.81 | $18.32 | $897.44 | 103,200 |
2015-10-20 | $18.05 | $18.13 | $17.79 | $17.98 | $880.78 | 87,703 |
2015-10-19 | $18.15 | $18.25 | $17.91 | $17.94 | $878.82 | 85,100 |
2015-10-16 | $18.06 | $18.31 | $17.94 | $17.99 | $881.27 | 96,394 |
2015-10-15 | $18.85 | $18.97 | $18.20 | $18.20 | $891.56 | 150,285 |
2015-10-14 | $18.84 | $19.18 | $18.63 | $19.08 | $934.67 | 159,079 |
2015-10-13 | $18.70 | $18.86 | $18.28 | $18.82 | $921.93 | 131,084 |
2015-10-12 | $18.51 | $18.63 | $18.39 | $18.44 | $903.32 | 59,823 |
2015-10-09 | $18.51 | $18.71 | $18.36 | $18.49 | $905.77 | 110,774 |
2015-10-08 | $19.21 | $19.30 | $18.45 | $18.55 | $908.71 | 185,383 |
2015-10-07 | $19.22 | $19.64 | $18.94 | $19.05 | $933.20 | 193,366 |
2015-10-06 | $19.40 | $19.79 | $19.20 | $19.54 | $957.20 | 147,328 |
2015-10-05 | $19.97 | $20.03 | $19.27 | $19.36 | $948.38 | 163,787 |
2015-10-02 | $22.20 | $22.40 | $20.46 | $20.48 | $1,003.25 | 225,952 |
2015-10-01 | $21.44 | $22.18 | $21.29 | $21.39 | $1,047.83 | 168,205 |
2015-09-30 | $22.03 | $22.38 | $21.51 | $21.58 | $1,057.14 | 171,662 |
2015-09-29 | $22.77 | $23.28 | $22.26 | $22.90 | $1,121.80 | 175,854 |
2015-09-28 | $21.65 | $23.02 | $21.61 | $22.91 | $1,122.29 | 181,810 |
2015-09-25 | $20.70 | $21.64 | $20.58 | $21.29 | $1,042.93 | 167,943 |
2015-09-24 | $21.55 | $22.05 | $21.10 | $21.25 | $1,040.97 | 175,777 |
2015-09-23 | $20.90 | $21.28 | $20.71 | $21.06 | $1,031.66 | 122,788 |
2015-09-22 | $20.95 | $21.36 | $20.79 | $20.95 | $1,026.27 | 156,636 |
2015-09-21 | $20.18 | $20.57 | $19.79 | $20.16 | $987.57 | 128,793 |
2015-09-18 | $20.42 | $20.62 | $19.86 | $20.50 | $1,004.23 | 227,445 |
2015-09-17 | $19.46 | $19.67 | $18.62 | $19.54 | $957.20 | 204,127 |
2015-09-16 | $19.81 | $19.94 | $19.34 | $19.42 | $951.32 | 106,754 |
2015-09-15 | $20.51 | $20.68 | $19.76 | $19.94 | $976.80 | 87,734 |
2015-09-14 | $20.41 | $20.89 | $20.39 | $20.72 | $1,015.01 | 63,849 |
2015-09-11 | $20.92 | $21.18 | $20.47 | $20.47 | $1,002.76 | 88,495 |
2015-09-10 | $21.19 | $21.29 | $20.32 | $20.74 | $1,015.99 | 155,793 |
2015-09-09 | $19.71 | $21.25 | $19.67 | $21.14 | $1,035.58 | 172,141 |
2015-09-08 | $20.80 | $21.07 | $20.26 | $20.28 | $993.45 | 119,649 |
2015-09-04 | $21.86 | $22.28 | $21.55 | $21.97 | $1,076.24 | 172,521 |
2015-09-03 | $20.77 | $21.20 | $20.20 | $21.03 | $1,030.19 | 135,750 |