ProShares UltraPro Short S&P 500 ETF (SPXU) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.01 ($-0.45) -1.92%
ProShares UltraPro Short S&P 500 ETF - Daily Information
Click for more stock information on ProShares UltraPro Short S&P 500 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.76 |
Previous Close | $23.01 |
High | $23.08 |
Low | $22.31 |
Adjusted Open | $22.76 |
Previous Adjusted Close | $23.01 |
Adjusted High | $23.08 |
Adjusted Low | $22.31 |
About ProShares UltraPro Short S&P 500 ETF (SPXU)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “SPX.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-3x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times the inverse (-3x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraPro Short S&P 500 ETF (SPXU)
Historical Stock Data for ProShares UltraPro Short S&P 500 ETF (SPXU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $22.76 | $23.08 | $22.31 | $23.01 | $23.01 | 18,197,265 |
2025-04-30 | $24.38 | $25.15 | $23.23 | $23.46 | $23.46 | 24,084,272 |
2025-04-29 | $24.21 | $24.24 | $23.36 | $23.53 | $23.53 | 13,821,492 |
2025-04-28 | $23.87 | $24.70 | $23.60 | $23.93 | $23.93 | 11,276,226 |
2025-04-25 | $24.48 | $24.90 | $23.91 | $23.97 | $23.97 | 15,881,709 |
2025-04-24 | $25.92 | $26.09 | $24.38 | $24.49 | $24.49 | 14,539,344 |
2025-04-23 | $25.32 | $26.33 | $24.56 | $26.13 | $26.13 | 21,539,347 |
2025-04-22 | $28.57 | $28.74 | $27.00 | $27.39 | $27.39 | 18,717,428 |
2025-04-21 | $28.49 | $30.50 | $28.42 | $29.62 | $29.62 | 23,295,560 |
2025-04-17 | $27.48 | $28.06 | $26.90 | $27.68 | $27.68 | 23,288,733 |
2025-04-16 | $26.86 | $28.49 | $26.36 | $27.72 | $27.72 | 16,803,121 |
2025-04-15 | $25.68 | $26.09 | $25.17 | $25.96 | $25.96 | 11,943,805 |
2025-04-14 | $25.02 | $26.52 | $24.98 | $25.77 | $25.77 | 18,674,492 |
2025-04-11 | $28.27 | $28.72 | $26.12 | $26.52 | $26.52 | 21,552,028 |
2025-04-10 | $26.89 | $30.05 | $26.73 | $27.93 | $27.93 | 40,779,988 |
2025-04-09 | $36.03 | $36.11 | $24.73 | $25.39 | $25.39 | 36,036,133 |
2025-04-08 | $30.25 | $36.82 | $29.65 | $35.27 | $35.27 | 29,466,477 |
2025-04-07 | $36.78 | $38.25 | $30.02 | $33.74 | $33.74 | 33,510,502 |
2025-04-04 | $30.64 | $33.56 | $30.29 | $33.51 | $33.51 | 28,141,059 |
2025-04-03 | $27.40 | $28.47 | $27.02 | $28.35 | $28.35 | 18,572,336 |
2025-04-02 | $26.11 | $26.15 | $24.44 | $24.82 | $24.82 | 15,989,136 |
2025-04-01 | $25.78 | $26.31 | $25.04 | $25.28 | $25.28 | 16,111,505 |
2025-03-31 | $26.85 | $27.26 | $25.33 | $25.53 | $25.53 | 15,547,086 |
2025-03-28 | $24.74 | $26.09 | $24.64 | $26.00 | $26.00 | 12,033,573 |
2025-03-27 | $24.48 | $24.77 | $24.01 | $24.51 | $24.51 | 10,172,698 |
2025-03-26 | $23.49 | $24.47 | $23.36 | $24.27 | $24.27 | 13,654,109 |
2025-03-25 | $23.72 | $23.91 | $23.58 | $23.71 | $23.46 | 11,283,253 |
2025-03-24 | $24.29 | $24.38 | $23.73 | $23.88 | $23.63 | 13,097,340 |
2025-03-21 | $25.84 | $26.00 | $25.09 | $25.17 | $25.17 | 10,365,202 |
2025-03-20 | $25.47 | $25.57 | $24.53 | $25.16 | $25.16 | 8,450,207 |
2025-03-19 | $25.56 | $25.72 | $24.44 | $24.98 | $24.98 | 16,300,002 |
2025-03-18 | $25.29 | $26.06 | $25.27 | $25.77 | $25.77 | 10,140,444 |
2025-03-17 | $25.59 | $25.62 | $24.62 | $24.98 | $24.98 | 10,911,942 |
2025-03-14 | $26.55 | $26.62 | $25.40 | $25.55 | $25.55 | 15,480,056 |
2025-03-13 | $26.21 | $27.44 | $26.12 | $27.19 | $27.19 | 12,839,540 |
2025-03-12 | $25.67 | $26.88 | $25.54 | $26.14 | $26.14 | 16,464,504 |
2025-03-11 | $26.08 | $27.09 | $25.59 | $26.53 | $26.53 | 20,273,246 |
2025-03-10 | $25.01 | $26.52 | $24.78 | $25.88 | $25.88 | 16,096,849 |
2025-03-07 | $24.60 | $25.26 | $23.78 | $23.97 | $23.97 | 19,144,969 |
2025-03-06 | $24.01 | $24.65 | $23.45 | $24.33 | $24.33 | 15,518,564 |
2025-03-05 | $23.89 | $24.33 | $22.87 | $23.11 | $23.11 | 17,826,327 |
2025-03-04 | $23.51 | $24.40 | $22.85 | $23.86 | $23.86 | 22,982,528 |
2025-03-03 | $21.66 | $23.46 | $21.53 | $23.01 | $23.01 | 20,311,863 |
2025-02-28 | $22.89 | $23.25 | $21.81 | $21.88 | $21.88 | 17,695,906 |
2025-02-27 | $21.60 | $22.96 | $21.48 | $22.90 | $22.90 | 17,142,121 |
2025-02-26 | $21.70 | $22.15 | $21.29 | $21.87 | $21.87 | 12,766,838 |
2025-02-25 | $21.56 | $22.38 | $21.47 | $21.88 | $21.88 | 13,432,118 |
2025-02-24 | $21.03 | $21.62 | $20.92 | $21.54 | $21.54 | 15,111,809 |
2025-02-21 | $20.22 | $21.29 | $20.22 | $21.23 | $21.23 | 14,914,382 |
2025-02-20 | $20.06 | $20.50 | $20.05 | $20.17 | $20.17 | 9,254,657 |
2025-02-19 | $20.20 | $20.25 | $19.89 | $19.92 | $19.92 | 10,176,977 |
2025-02-18 | $20.10 | $20.36 | $20.06 | $20.07 | $20.07 | 10,434,810 |
2025-02-14 | $20.19 | $20.28 | $20.09 | $20.21 | $20.21 | 11,681,854 |
2025-02-13 | $20.71 | $20.85 | $20.15 | $20.17 | $20.17 | 15,984,303 |
2025-02-12 | $21.25 | $21.32 | $20.70 | $20.82 | $20.82 | 14,093,199 |
2025-02-11 | $20.90 | $20.91 | $20.56 | $20.62 | $20.62 | 11,762,752 |
2025-02-10 | $20.74 | $20.87 | $20.59 | $20.66 | $20.66 | 10,012,922 |
2025-02-07 | $20.46 | $21.15 | $20.33 | $21.07 | $21.07 | 12,502,301 |
2025-02-06 | $20.52 | $20.86 | $20.47 | $20.47 | $20.47 | 12,197,042 |
2025-02-05 | $21.05 | $21.28 | $20.67 | $20.69 | $20.69 | 8,991,321 |
2025-02-04 | $21.36 | $21.41 | $20.88 | $20.93 | $20.93 | 11,099,386 |
2025-02-03 | $21.89 | $22.12 | $21.10 | $21.35 | $21.35 | 19,636,604 |
2025-01-31 | $20.34 | $21.00 | $20.10 | $20.93 | $20.93 | 14,524,123 |
2025-01-30 | $20.68 | $21.02 | $20.41 | $20.58 | $20.58 | 11,944,630 |
2025-01-29 | $20.70 | $21.16 | $20.66 | $20.89 | $20.89 | 12,299,455 |
2025-01-28 | $21.03 | $21.38 | $20.53 | $20.62 | $20.62 | 10,702,071 |
2025-01-27 | $21.61 | $21.62 | $21.12 | $21.14 | $21.14 | 13,722,180 |
2025-01-24 | $20.10 | $20.39 | $20.00 | $20.29 | $20.29 | 6,595,625 |
2025-01-23 | $20.48 | $20.50 | $20.08 | $20.08 | $20.08 | 8,955,415 |
2025-01-22 | $20.45 | $20.51 | $20.26 | $20.41 | $20.41 | 6,704,865 |
2025-01-21 | $21.00 | $21.21 | $20.74 | $20.74 | $20.74 | 9,225,898 |
2025-01-17 | $21.40 | $21.53 | $21.12 | $21.32 | $21.32 | 9,969,023 |
2025-01-16 | $21.66 | $22.01 | $21.64 | $21.93 | $21.93 | 7,404,730 |
2025-01-15 | $22.09 | $22.23 | $21.67 | $21.81 | $21.81 | 11,635,990 |
2025-01-14 | $22.79 | $23.51 | $22.72 | $23.06 | $23.06 | 9,098,030 |
2025-01-13 | $23.81 | $23.87 | $23.09 | $23.12 | $23.12 | 8,925,100 |
2025-01-10 | $22.62 | $23.45 | $22.62 | $23.22 | $23.22 | 13,155,607 |
2025-01-08 | $22.28 | $22.67 | $22.06 | $22.20 | $22.20 | 10,346,677 |
2025-01-07 | $21.31 | $22.47 | $21.28 | $22.25 | $22.25 | 11,216,461 |
2025-01-06 | $21.42 | $21.72 | $21.04 | $21.52 | $21.52 | 10,859,645 |
2025-01-03 | $22.41 | $22.54 | $21.82 | $21.90 | $21.90 | 11,552,399 |
2025-01-02 | $22.17 | $23.20 | $21.97 | $22.73 | $22.73 | 13,485,263 |
2024-12-31 | $22.10 | $22.73 | $22.02 | $22.53 | $22.53 | 11,487,403 |
2024-12-30 | $22.32 | $22.69 | $21.90 | $22.28 | $22.28 | 11,520,399 |
2024-12-27 | $21.27 | $21.97 | $21.24 | $21.51 | $21.51 | 12,641,206 |
2024-12-26 | $21.03 | $21.17 | $20.72 | $20.84 | $20.84 | 6,463,848 |
2024-12-24 | $21.40 | $21.47 | $20.83 | $20.83 | $20.83 | 3,968,559 |
2024-12-23 | $21.95 | $22.31 | $21.47 | $21.52 | $21.52 | 8,165,665 |
2024-12-20 | $23.51 | $23.62 | $21.85 | $22.41 | $21.92 | 18,374,829 |
2024-12-19 | $22.57 | $23.22 | $22.38 | $23.20 | $22.69 | 15,021,259 |
2024-12-18 | $21.28 | $23.19 | $21.03 | $23.14 | $22.63 | 14,563,994 |
2024-12-17 | $21.26 | $21.39 | $21.15 | $21.26 | $20.79 | 7,704,007 |
2024-12-16 | $21.05 | $21.14 | $20.87 | $20.97 | $20.51 | 6,440,320 |
2024-12-13 | $21.00 | $21.38 | $20.93 | $21.24 | $20.77 | 6,895,255 |
2024-12-12 | $20.96 | $21.18 | $20.90 | $21.18 | $20.72 | 5,407,066 |
2024-12-11 | $21.04 | $21.07 | $20.75 | $20.85 | $20.39 | 7,383,054 |
2024-12-10 | $21.08 | $21.41 | $21.04 | $21.34 | $20.87 | 5,410,028 |
2024-12-09 | $20.83 | $21.20 | $20.82 | $21.14 | $20.68 | 5,966,377 |
2024-12-06 | $20.85 | $20.89 | $20.68 | $20.79 | $20.79 | 6,202,489 |
2024-12-05 | $20.79 | $20.93 | $20.70 | $20.89 | $20.89 | 5,508,100 |
2024-12-04 | $20.99 | $21.06 | $20.76 | $20.78 | $20.78 | 9,312,233 |
2024-12-03 | $21.21 | $21.33 | $21.14 | $21.16 | $21.16 | 5,243,830 |
2024-12-02 | $21.25 | $21.31 | $21.11 | $21.17 | $21.17 | 7,106,593 |
2024-11-29 | $21.61 | $21.63 | $21.20 | $21.29 | $21.29 | 4,722,012 |
2024-11-27 | $21.49 | $21.82 | $21.45 | $21.66 | $21.66 | 5,128,600 |
2024-11-26 | $21.65 | $21.73 | $21.37 | $21.43 | $21.43 | 9,453,845 |
2024-11-25 | $21.56 | $22.03 | $21.41 | $21.78 | $21.78 | 10,264,089 |
2024-11-22 | $22.20 | $22.25 | $21.92 | $21.99 | $21.99 | 6,812,940 |
2024-11-21 | $22.19 | $22.88 | $22.00 | $22.16 | $22.16 | 12,048,208 |
2024-11-20 | $22.52 | $23.19 | $22.49 | $22.50 | $22.50 | 10,021,097 |
2024-11-19 | $23.18 | $23.25 | $22.44 | $22.52 | $22.52 | 9,743,747 |
2024-11-18 | $22.99 | $23.10 | $22.60 | $22.78 | $22.78 | 6,904,644 |
2024-11-15 | $22.59 | $23.25 | $22.54 | $23.03 | $23.03 | 11,410,659 |
2024-11-14 | $21.72 | $22.23 | $21.66 | $22.16 | $22.16 | 10,905,511 |
2024-11-13 | $21.71 | $21.97 | $21.50 | $21.73 | $21.73 | 12,202,097 |
2024-11-12 | $21.55 | $22.02 | $21.49 | $21.74 | $21.74 | 13,769,037 |
2024-11-11 | $21.42 | $21.73 | $21.38 | $21.53 | $21.53 | 8,043,076 |
2024-11-08 | $21.82 | $21.82 | $21.44 | $21.58 | $21.58 | 10,365,482 |
2024-11-07 | $22.12 | $22.13 | $21.72 | $21.83 | $21.83 | 10,714,852 |
2024-11-06 | $22.57 | $23.05 | $22.24 | $22.35 | $22.35 | 16,964,045 |
2024-11-05 | $24.93 | $24.95 | $24.14 | $24.14 | $24.14 | 8,482,321 |
2024-11-04 | $24.86 | $25.28 | $24.68 | $25.04 | $25.04 | 9,776,629 |
2024-11-01 | $24.83 | $24.92 | $24.26 | $24.87 | $24.87 | 12,130,201 |
2024-10-31 | $24.28 | $25.16 | $24.27 | $25.16 | $25.16 | 10,483,759 |
2024-10-30 | $23.57 | $23.80 | $23.32 | $23.74 | $23.74 | 7,553,596 |
2024-10-29 | $23.73 | $23.91 | $23.36 | $23.49 | $23.49 | 6,804,926 |
2024-10-28 | $23.40 | $23.63 | $23.39 | $23.61 | $23.61 | 5,773,658 |
2024-10-25 | $23.50 | $23.93 | $23.14 | $23.81 | $23.81 | 9,401,067 |
2024-10-24 | $23.65 | $24.08 | $23.65 | $23.76 | $23.76 | 7,662,667 |
2024-10-23 | $23.51 | $24.32 | $23.45 | $23.90 | $23.90 | 9,249,565 |
2024-10-22 | $23.51 | $23.59 | $23.10 | $23.24 | $23.24 | 7,376,832 |
2024-10-21 | $23.17 | $23.55 | $23.05 | $23.20 | $23.20 | 8,196,030 |
2024-10-18 | $23.13 | $23.31 | $22.97 | $23.07 | $23.07 | 6,074,700 |
2024-10-17 | $22.88 | $23.33 | $22.85 | $23.32 | $23.32 | 8,012,280 |
2024-10-16 | $23.60 | $23.71 | $23.23 | $23.30 | $23.30 | 4,388,491 |
2024-10-15 | $23.02 | $23.74 | $22.99 | $23.59 | $23.59 | 11,208,926 |
2024-10-14 | $23.43 | $23.47 | $22.94 | $23.04 | $23.04 | 9,082,356 |
2024-10-11 | $24.07 | $24.08 | $23.54 | $23.63 | $23.63 | 9,008,957 |
2024-10-10 | $24.06 | $24.21 | $23.83 | $24.00 | $24.00 | 7,131,328 |
2024-10-09 | $24.38 | $24.46 | $23.80 | $23.87 | $23.87 | 9,042,035 |
2024-10-08 | $24.73 | $24.85 | $24.29 | $24.37 | $24.37 | 7,910,293 |
2024-10-07 | $24.63 | $25.21 | $24.54 | $25.06 | $25.06 | 8,653,646 |
2024-10-04 | $24.48 | $25.03 | $24.34 | $24.41 | $24.41 | 9,978,012 |
2024-10-03 | $25.11 | $25.35 | $24.78 | $25.04 | $25.04 | 9,084,855 |
2024-10-02 | $25.04 | $25.36 | $24.75 | $24.90 | $24.90 | 9,613,142 |
2024-10-01 | $24.31 | $25.24 | $24.30 | $24.91 | $24.91 | 13,479,947 |
2024-09-30 | $24.68 | $24.97 | $24.17 | $24.23 | $24.23 | 7,928,935 |
2024-09-27 | $24.28 | $24.66 | $24.19 | $24.54 | $24.54 | 7,307,865 |
2024-09-26 | $24.11 | $24.69 | $24.07 | $24.38 | $24.38 | 7,099,365 |
2024-09-25 | $24.53 | $24.81 | $24.43 | $24.67 | $24.67 | 6,082,638 |
2024-09-24 | $25.05 | $25.44 | $24.94 | $24.94 | $24.49 | 8,638,003 |
2024-09-23 | $25.19 | $25.35 | $25.06 | $25.16 | $24.71 | 6,976,358 |
2024-09-20 | $25.37 | $25.73 | $25.19 | $25.33 | $24.88 | 9,477,935 |
2024-09-19 | $25.14 | $25.56 | $24.88 | $25.17 | $24.72 | 14,683,109 |
2024-09-18 | $26.16 | $26.57 | $25.47 | $26.50 | $26.50 | 15,044,711 |
2024-09-17 | $25.95 | $26.56 | $25.76 | $26.23 | $26.23 | 10,729,881 |
2024-09-16 | $26.41 | $26.67 | $26.22 | $26.25 | $26.25 | 5,859,957 |
2024-09-13 | $26.69 | $26.73 | $26.21 | $26.36 | $26.36 | 7,941,948 |
2024-09-12 | $27.34 | $27.67 | $26.69 | $26.75 | $26.75 | 10,522,795 |
2024-09-11 | $28.29 | $29.66 | $27.27 | $27.43 | $27.43 | 15,716,680 |
2024-09-10 | $28.33 | $29.12 | $28.21 | $28.27 | $28.27 | 8,148,519 |
2024-09-09 | $28.91 | $29.24 | $28.42 | $28.62 | $28.62 | 9,391,516 |
2024-09-06 | $28.14 | $29.75 | $27.88 | $29.61 | $29.61 | 14,450,666 |
2024-09-05 | $27.95 | $28.51 | $27.50 | $28.14 | $28.14 | 8,511,628 |
2024-09-04 | $28.04 | $28.14 | $27.40 | $27.93 | $27.93 | 12,785,740 |
2024-09-03 | $26.56 | $28.09 | $26.52 | $27.73 | $27.73 | 10,120,259 |
2024-08-30 | $26.53 | $27.05 | $26.04 | $26.14 | $26.14 | 5,499,585 |
2024-08-29 | $26.53 | $26.98 | $26.05 | $26.83 | $26.83 | 8,307,608 |
2024-08-28 | $26.40 | $27.27 | $26.34 | $26.81 | $26.81 | 5,754,541 |
2024-08-27 | $26.63 | $26.79 | $26.26 | $26.35 | $26.35 | 4,671,609 |
2024-08-26 | $26.10 | $26.68 | $25.99 | $26.44 | $26.44 | 4,713,458 |
2024-08-23 | $26.60 | $26.93 | $26.09 | $26.24 | $26.24 | 9,820,267 |
2024-08-22 | $26.15 | $27.22 | $26.06 | $27.07 | $27.07 | 6,336,017 |
2024-08-21 | $26.54 | $26.78 | $26.20 | $26.40 | $26.40 | 5,200,117 |
2024-08-20 | $26.61 | $26.87 | $26.36 | $26.67 | $26.67 | 5,069,647 |
2024-08-19 | $27.25 | $27.38 | $26.53 | $26.53 | $26.53 | 5,220,231 |
2024-08-16 | $27.73 | $27.76 | $27.20 | $27.30 | $27.30 | 5,809,125 |
2024-08-15 | $28.01 | $28.10 | $27.40 | $27.45 | $27.45 | 8,629,638 |
2024-08-14 | $29.05 | $29.49 | $28.71 | $28.92 | $28.92 | 6,036,854 |
2024-08-13 | $30.11 | $30.15 | $29.14 | $29.17 | $29.17 | 6,939,039 |
2024-08-12 | $30.52 | $31.07 | $30.24 | $30.68 | $30.68 | 5,598,524 |
2024-08-09 | $31.26 | $31.49 | $30.44 | $30.73 | $30.73 | 7,033,761 |
2024-08-08 | $32.36 | $32.76 | $30.94 | $31.08 | $31.08 | 10,040,095 |
2024-08-07 | $31.50 | $33.47 | $30.93 | $33.38 | $33.38 | 12,730,761 |
2024-08-06 | $33.26 | $33.53 | $31.21 | $32.67 | $32.67 | 21,824,750 |
2024-08-05 | $34.62 | $34.86 | $32.54 | $33.56 | $33.56 | 24,993,657 |
2024-08-02 | $30.42 | $31.58 | $30.24 | $30.87 | $30.87 | 17,708,896 |
2024-08-01 | $27.74 | $29.75 | $27.40 | $29.21 | $29.21 | 14,771,372 |
2024-07-31 | $28.31 | $28.52 | $27.57 | $28.06 | $28.06 | 12,926,004 |
2024-07-30 | $28.73 | $29.96 | $28.56 | $29.44 | $29.44 | 11,123,915 |
2024-07-29 | $28.76 | $29.28 | $28.59 | $28.97 | $28.97 | 7,976,558 |
2024-07-26 | $29.35 | $29.48 | $28.53 | $29.02 | $29.02 | 10,809,895 |
2024-07-25 | $29.46 | $30.11 | $28.46 | $29.97 | $29.97 | 17,745,960 |
2024-07-24 | $28.34 | $29.61 | $28.29 | $29.46 | $29.46 | 13,805,147 |
2024-07-23 | $27.47 | $27.66 | $27.14 | $27.60 | $27.60 | 6,390,400 |
2024-07-22 | $27.69 | $28.00 | $27.34 | $27.43 | $27.43 | 8,149,895 |
2024-07-19 | $27.79 | $28.46 | $27.54 | $28.31 | $28.31 | 10,016,804 |
2024-07-18 | $26.86 | $28.03 | $26.70 | $27.69 | $27.69 | 8,418,188 |
2024-07-17 | $26.80 | $27.11 | $26.57 | $27.05 | $27.05 | 8,927,478 |
2024-07-16 | $26.24 | $26.34 | $25.91 | $25.95 | $25.95 | 6,619,970 |
2024-07-15 | $26.35 | $26.68 | $25.95 | $26.43 | $26.43 | 11,448,523 |
2024-07-12 | $26.96 | $27.01 | $26.08 | $26.61 | $26.61 | 10,787,774 |
2024-07-11 | $26.38 | $27.17 | $26.25 | $27.08 | $27.08 | 12,219,346 |
2024-07-10 | $27.00 | $27.05 | $26.34 | $26.40 | $26.40 | 7,277,925 |
2024-07-09 | $27.12 | $27.22 | $26.97 | $27.18 | $27.18 | 4,957,400 |
2024-07-08 | $27.22 | $27.40 | $27.09 | $27.25 | $27.25 | 5,414,459 |
2024-07-05 | $27.76 | $27.86 | $27.26 | $27.32 | $27.32 | 6,881,593 |
2024-07-03 | $28.18 | $28.18 | $27.70 | $27.76 | $27.76 | 4,032,572 |
2024-07-02 | $28.94 | $28.94 | $28.09 | $28.11 | $28.11 | 5,093,882 |
2024-07-01 | $28.60 | $29.10 | $28.57 | $28.66 | $28.66 | 8,357,297 |
2024-06-28 | $28.36 | $29.02 | $27.87 | $28.82 | $28.82 | 10,546,449 |
2024-06-27 | $28.60 | $28.71 | $28.34 | $28.45 | $28.45 | 4,619,615 |
2024-06-26 | $28.85 | $28.94 | $28.45 | $28.54 | $28.54 | 4,555,392 |
2024-06-25 | $29.36 | $29.61 | $29.16 | $29.22 | $28.64 | 4,353,482 |
2024-06-24 | $29.30 | $29.57 | $28.88 | $29.56 | $28.97 | 6,804,365 |
2024-06-21 | $29.26 | $29.48 | $29.06 | $29.31 | $28.73 | 8,476,399 |
2024-06-20 | $28.71 | $29.37 | $28.59 | $29.10 | $28.52 | 8,668,304 |
2024-06-18 | $29.03 | $29.11 | $28.81 | $28.83 | $28.26 | 5,718,523 |
2024-06-17 | $29.84 | $29.93 | $28.80 | $29.04 | $28.46 | 8,164,546 |
2024-06-14 | $30.02 | $30.20 | $29.71 | $29.71 | $29.12 | 7,494,887 |
2024-06-13 | $29.60 | $30.19 | $29.58 | $29.73 | $29.14 | 6,414,075 |
2024-06-12 | $29.84 | $30.07 | $29.42 | $29.88 | $29.28 | 12,358,777 |
2024-06-11 | $31.12 | $31.47 | $30.61 | $30.64 | $30.03 | 6,263,267 |
2024-06-10 | $31.26 | $31.37 | $30.77 | $30.84 | $30.23 | 5,560,691 |
2024-06-07 | $31.15 | $31.36 | $30.61 | $31.10 | $30.48 | 7,175,496 |
2024-06-06 | $30.86 | $31.27 | $30.80 | $30.94 | $30.32 | 5,123,821 |
2024-06-05 | $31.63 | $31.99 | $30.91 | $30.91 | $30.29 | 8,996,893 |
2024-06-04 | $32.40 | $32.67 | $31.90 | $32.06 | $31.42 | 7,985,805 |
2024-06-03 | $31.90 | $33.09 | $31.39 | $32.14 | $31.50 | 10,563,024 |
2024-05-31 | $32.90 | $33.90 | $32.16 | $32.21 | $32.21 | 10,062,328 |
2024-05-30 | $32.68 | $33.27 | $32.55 | $33.05 | $33.05 | 8,092,710 |
2024-05-29 | $32.45 | $32.50 | $32.15 | $32.38 | $32.38 | 8,116,947 |
2024-05-28 | $31.61 | $32.17 | $31.56 | $31.69 | $31.69 | 9,285,605 |
2024-05-24 | $32.03 | $32.21 | $31.60 | $31.73 | $31.73 | 9,699,366 |
2024-05-23 | $31.09 | $32.58 | $31.08 | $32.36 | $32.36 | 13,682,944 |
2024-05-22 | $31.46 | $32.00 | $31.33 | $31.62 | $31.62 | 5,246,959 |
2024-05-21 | $31.69 | $31.72 | $31.29 | $31.33 | $31.33 | 3,783,889 |
2024-05-20 | $31.61 | $31.68 | $31.26 | $31.53 | $31.53 | 5,017,534 |
2024-05-17 | $31.74 | $32.01 | $31.62 | $31.63 | $31.63 | 7,890,095 |
2024-05-16 | $31.53 | $31.76 | $31.24 | $31.76 | $31.76 | 6,515,111 |
2024-05-15 | $32.23 | $32.35 | $31.44 | $31.49 | $31.49 | 6,622,721 |
2024-05-14 | $33.11 | $33.21 | $32.59 | $32.68 | $32.68 | 5,756,910 |
2024-05-13 | $32.81 | $33.34 | $32.79 | $33.13 | $33.13 | 3,161,198 |
2024-05-10 | $32.94 | $33.36 | $32.78 | $33.11 | $33.11 | 5,630,971 |
2024-05-09 | $33.78 | $33.91 | $33.22 | $33.22 | $33.22 | 6,751,345 |
2024-05-08 | $34.13 | $34.16 | $33.66 | $33.75 | $33.75 | 5,549,331 |
2024-05-07 | $33.68 | $33.89 | $33.47 | $33.73 | $33.73 | 7,418,524 |
2024-05-06 | $34.44 | $34.52 | $33.83 | $33.83 | $33.83 | 7,091,547 |
2024-05-03 | $34.93 | $35.50 | $34.65 | $34.89 | $34.89 | 8,911,906 |
2024-05-02 | $36.42 | $37.46 | $36.05 | $36.26 | $36.26 | 6,735,685 |
2024-05-01 | $37.01 | $37.33 | $35.50 | $37.21 | $37.21 | 8,621,457 |
2024-04-30 | $35.49 | $36.85 | $35.27 | $36.85 | $36.85 | 5,774,556 |
2024-04-29 | $35.15 | $35.74 | $35.01 | $35.17 | $35.17 | 5,237,181 |
2024-04-26 | $35.92 | $36.07 | $35.17 | $35.50 | $35.50 | 5,972,316 |
2024-04-25 | $37.46 | $37.82 | $36.37 | $36.52 | $36.52 | 9,074,485 |
2024-04-24 | $35.81 | $36.56 | $35.65 | $36.04 | $36.04 | 7,410,465 |
2024-04-23 | $36.86 | $36.99 | $35.90 | $35.99 | $35.99 | 6,586,277 |
2024-04-22 | $37.72 | $38.30 | $36.68 | $37.34 | $37.34 | 7,196,070 |
2024-04-19 | $37.38 | $38.63 | $37.15 | $38.33 | $38.33 | 12,075,933 |
2024-04-18 | $36.79 | $37.54 | $36.32 | $37.33 | $37.33 | 8,432,283 |
2024-04-17 | $35.86 | $37.36 | $35.82 | $37.07 | $37.07 | 10,989,691 |
2024-04-16 | $36.08 | $36.66 | $35.75 | $36.38 | $36.38 | 11,066,335 |
2024-04-15 | $33.97 | $36.34 | $33.94 | $36.14 | $36.14 | 13,757,045 |
2024-04-12 | $34.16 | $35.16 | $33.88 | $34.86 | $34.86 | 10,663,081 |
2024-04-11 | $33.91 | $34.61 | $33.15 | $33.43 | $33.43 | 8,416,174 |
2024-04-10 | $34.28 | $34.54 | $33.77 | $34.13 | $34.13 | 16,661,514 |
2024-04-09 | $6.58 | $6.82 | $6.57 | $6.64 | $33.20 | 6,558,801 |
2024-04-08 | $6.64 | $6.68 | $6.59 | $6.65 | $33.25 | 3,796,567 |
2024-04-05 | $6.82 | $6.83 | $6.57 | $6.65 | $33.25 | 8,152,293 |
2024-04-04 | $6.47 | $6.88 | $6.45 | $6.87 | $34.35 | 7,089,006 |
2024-04-03 | $6.69 | $6.69 | $6.55 | $6.62 | $6.62 | 19,443,061 |
2024-04-02 | $6.66 | $6.72 | $6.62 | $6.63 | $6.63 | 15,730,616 |
2024-04-01 | $6.44 | $6.55 | $6.42 | $6.51 | $6.51 | 14,356,061 |
2024-03-28 | $6.47 | $6.48 | $6.41 | $6.46 | $6.46 | 13,903,335 |
2024-03-27 | $6.51 | $6.60 | $6.45 | $6.45 | $6.45 | 19,770,217 |
2024-03-26 | $6.52 | $6.63 | $6.51 | $6.62 | $6.62 | 9,609,646 |
2024-03-25 | $6.57 | $6.58 | $6.53 | $6.57 | $6.57 | 10,759,019 |
2024-03-22 | $6.48 | $6.53 | $6.46 | $6.51 | $6.51 | 17,351,913 |
2024-03-21 | $6.44 | $6.49 | $6.40 | $6.47 | $6.47 | 17,611,826 |
2024-03-20 | $6.73 | $6.74 | $6.52 | $6.54 | $6.54 | 27,105,343 |
2024-03-19 | $6.98 | $7.03 | $6.83 | $6.83 | $6.70 | 21,062,080 |
2024-03-18 | $6.91 | $6.97 | $6.84 | $6.96 | $6.83 | 17,691,703 |
2024-03-15 | $7.08 | $7.14 | $7.00 | $7.07 | $7.07 | 24,871,023 |
2024-03-14 | $6.85 | $7.05 | $6.84 | $6.93 | $6.93 | 31,774,794 |
2024-03-13 | $6.83 | $6.93 | $6.82 | $6.88 | $6.88 | 14,013,334 |
2024-03-12 | $6.98 | $7.09 | $6.81 | $6.83 | $6.83 | 30,977,433 |
2024-03-11 | $7.10 | $7.18 | $7.04 | $7.07 | $7.07 | 23,517,737 |
2024-03-08 | $6.89 | $7.07 | $6.78 | $7.04 | $7.04 | 40,580,452 |
2024-03-07 | $6.98 | $7.03 | $6.87 | $6.92 | $6.92 | 21,128,473 |
2024-03-06 | $7.08 | $7.18 | $7.02 | $7.11 | $7.11 | 31,961,320 |
2024-03-05 | $7.10 | $7.32 | $7.08 | $7.23 | $7.23 | 27,271,605 |
2024-03-04 | $7.02 | $7.02 | $6.93 | $7.01 | $7.01 | 17,500,635 |
2024-03-01 | $7.14 | $7.17 | $6.96 | $6.98 | $6.98 | 27,938,053 |
2024-02-29 | $7.17 | $7.30 | $7.11 | $7.18 | $7.18 | 23,140,621 |
2024-02-28 | $7.29 | $7.31 | $7.22 | $7.25 | $7.25 | 15,164,218 |
2024-02-27 | $7.23 | $7.31 | $7.20 | $7.22 | $7.22 | 14,626,553 |
2024-02-26 | $7.16 | $7.26 | $7.14 | $7.26 | $7.26 | 16,848,444 |
2024-02-23 | $7.11 | $7.20 | $7.07 | $7.17 | $7.17 | 25,183,004 |
2024-02-22 | $7.35 | $7.39 | $7.13 | $7.18 | $7.18 | 36,581,564 |
2024-02-21 | $7.73 | $7.82 | $7.64 | $7.64 | $7.64 | 27,467,857 |
2024-02-20 | $7.62 | $7.77 | $7.59 | $7.66 | $7.66 | 27,154,289 |
2024-02-16 | $7.43 | $7.57 | $7.38 | $7.54 | $7.54 | 32,530,337 |
2024-02-15 | $7.54 | $7.57 | $7.41 | $7.42 | $7.42 | 25,602,726 |
2024-02-14 | $7.65 | $7.76 | $7.54 | $7.55 | $7.55 | 35,384,330 |
2024-02-13 | $7.75 | $7.92 | $7.69 | $7.77 | $7.77 | 37,327,299 |
2024-02-12 | $7.45 | $7.49 | $7.34 | $7.46 | $7.46 | 16,711,987 |
2024-02-09 | $7.54 | $7.57 | $7.42 | $7.44 | $7.44 | 22,099,513 |
2024-02-08 | $7.58 | $7.62 | $7.55 | $7.57 | $7.57 | 16,251,211 |
2024-02-07 | $7.65 | $7.70 | $7.55 | $7.58 | $7.58 | 29,466,307 |
2024-02-06 | $7.78 | $7.85 | $7.74 | $7.76 | $7.76 | 21,856,762 |
2024-02-05 | $7.77 | $7.93 | $7.74 | $7.81 | $7.81 | 26,409,303 |
2024-02-02 | $7.97 | $7.98 | $7.65 | $7.73 | $7.73 | 40,223,877 |
2024-02-01 | $8.22 | $8.26 | $7.98 | $7.98 | $7.98 | 38,255,922 |
2024-01-31 | $8.02 | $8.29 | $7.99 | $8.28 | $8.28 | 40,920,160 |
2024-01-30 | $7.91 | $7.94 | $7.86 | $7.90 | $7.90 | 18,100,437 |
2024-01-29 | $8.05 | $8.09 | $7.87 | $7.89 | $7.89 | 22,733,614 |
2024-01-26 | $8.06 | $8.11 | $7.98 | $8.07 | $8.07 | 23,799,372 |
2024-01-25 | $8.04 | $8.17 | $8.01 | $8.03 | $8.03 | 28,220,240 |
2024-01-24 | $8.03 | $8.17 | $7.98 | $8.15 | $8.15 | 30,245,895 |
2024-01-23 | $8.22 | $8.28 | $8.16 | $8.17 | $8.17 | 17,771,930 |
2024-01-22 | $8.21 | $8.28 | $8.15 | $8.24 | $8.24 | 21,486,633 |
2024-01-19 | $8.54 | $8.59 | $8.28 | $8.30 | $8.30 | 36,026,319 |
2024-01-18 | $8.74 | $8.84 | $8.58 | $8.60 | $8.60 | 35,647,088 |
2024-01-17 | $8.86 | $8.96 | $8.80 | $8.82 | $8.82 | 29,361,067 |
2024-01-16 | $8.66 | $8.78 | $8.59 | $8.69 | $8.69 | 37,983,695 |
2024-01-12 | $8.52 | $8.66 | $8.47 | $8.58 | $8.58 | 29,737,771 |
2024-01-11 | $8.52 | $8.81 | $8.49 | $8.59 | $8.59 | 39,951,189 |
2024-01-10 | $8.70 | $8.72 | $8.52 | $8.56 | $8.56 | 27,885,871 |
2024-01-09 | $8.81 | $8.85 | $8.65 | $8.71 | $8.71 | 26,099,090 |
2024-01-08 | $9.03 | $9.03 | $8.65 | $8.66 | $8.66 | 27,163,117 |
2024-01-05 | $9.08 | $9.14 | $8.90 | $9.04 | $9.04 | 39,053,743 |
2024-01-04 | $9.02 | $9.09 | $8.86 | $9.08 | $9.08 | 30,480,977 |
2024-01-03 | $8.89 | $9.01 | $8.84 | $8.99 | $8.99 | 36,019,269 |
2024-01-02 | $8.79 | $8.88 | $8.70 | $8.77 | $8.77 | 30,776,355 |
2023-12-29 | $8.55 | $8.72 | $8.52 | $8.60 | $8.60 | 32,796,710 |
2023-12-28 | $8.52 | $8.55 | $8.48 | $8.52 | $8.52 | 21,906,450 |
2023-12-27 | $8.58 | $8.61 | $8.51 | $8.52 | $8.52 | 26,832,424 |
2023-12-26 | $8.65 | $8.66 | $8.52 | $8.57 | $8.57 | 15,107,285 |
2023-12-22 | $8.66 | $8.78 | $8.57 | $8.67 | $8.67 | 37,464,322 |
2023-12-21 | $8.81 | $8.94 | $8.70 | $8.71 | $8.71 | 48,386,938 |
2023-12-20 | $8.66 | $8.98 | $8.54 | $8.97 | $8.97 | 42,517,869 |
2023-12-19 | $8.91 | $8.91 | $8.77 | $8.78 | $8.78 | 15,420,044 |
2023-12-18 | $9.00 | $9.00 | $8.88 | $8.93 | $8.93 | 15,474,752 |
2023-12-15 | $9.08 | $9.14 | $9.01 | $9.07 | $9.07 | 27,549,451 |
2023-12-14 | $9.00 | $9.19 | $8.93 | $9.03 | $9.03 | 41,311,887 |
2023-12-13 | $9.48 | $9.50 | $9.09 | $9.10 | $9.10 | 37,340,155 |
2023-12-12 | $9.65 | $9.72 | $9.49 | $9.50 | $9.50 | 21,932,809 |
2023-12-11 | $9.76 | $9.79 | $9.61 | $9.62 | $9.62 | 19,525,512 |
2023-12-08 | $9.91 | $9.93 | $9.70 | $9.74 | $9.74 | 25,236,447 |
2023-12-07 | $9.94 | $9.98 | $9.80 | $9.85 | $9.85 | 22,766,645 |
2023-12-06 | $9.80 | $10.10 | $9.80 | $10.07 | $10.07 | 22,094,353 |
2023-12-05 | $10.04 | $10.06 | $9.88 | $9.94 | $9.94 | 23,008,577 |
2023-12-04 | $10.00 | $10.08 | $9.91 | $9.94 | $9.94 | 27,526,637 |
2023-12-01 | $10.00 | $10.03 | $9.74 | $9.77 | $9.77 | 36,729,669 |
2023-11-30 | $10.00 | $10.15 | $9.92 | $9.93 | $9.93 | 26,100,959 |
2023-11-29 | $9.88 | $10.08 | $9.80 | $10.05 | $10.05 | 23,602,830 |
2023-11-28 | $10.08 | $10.12 | $9.93 | $10.02 | $10.02 | 19,100,435 |
2023-11-27 | $10.04 | $10.07 | $9.98 | $10.04 | $10.04 | 15,903,265 |
2023-11-24 | $10.01 | $10.03 | $9.97 | $9.99 | $9.99 | 8,518,539 |
2023-11-22 | $10.00 | $10.08 | $9.90 | $9.99 | $9.99 | 28,780,745 |
2023-11-21 | $10.11 | $10.19 | $10.08 | $10.09 | $10.09 | 17,977,524 |
2023-11-20 | $10.27 | $10.28 | $9.96 | $10.03 | $10.03 | 17,370,200 |
2023-11-17 | $10.29 | $10.36 | $10.21 | $10.25 | $10.25 | 22,423,931 |
2023-11-16 | $10.36 | $10.43 | $10.26 | $10.30 | $10.30 | 42,245,063 |
2023-11-15 | $10.27 | $10.37 | $10.19 | $10.32 | $10.32 | 22,536,372 |
2023-11-14 | $10.54 | $10.57 | $10.27 | $10.37 | $10.37 | 34,528,382 |
2023-11-13 | $11.07 | $11.14 | $10.92 | $11.01 | $11.01 | 25,515,939 |
2023-11-10 | $11.34 | $11.46 | $10.94 | $10.96 | $10.96 | 32,353,691 |
2023-11-09 | $11.16 | $11.54 | $11.14 | $11.49 | $11.49 | 36,192,980 |
2023-11-08 | $11.20 | $11.41 | $11.16 | $11.23 | $11.23 | 19,998,615 |
2023-11-07 | $11.34 | $11.43 | $11.19 | $11.25 | $11.25 | 22,645,711 |
2023-11-06 | $11.34 | $11.49 | $11.30 | $11.34 | $11.34 | 22,605,767 |
2023-11-03 | $11.52 | $11.54 | $11.27 | $11.41 | $11.41 | 26,130,959 |
2023-11-02 | $12.07 | $12.09 | $11.70 | $11.72 | $11.72 | 34,605,084 |
2023-11-01 | $12.74 | $12.78 | $12.34 | $12.40 | $12.40 | 39,327,119 |
2023-10-31 | $13.00 | $13.19 | $12.79 | $12.82 | $12.82 | 27,423,811 |
2023-10-30 | $13.25 | $13.39 | $12.95 | $13.04 | $13.04 | 31,589,029 |
2023-10-27 | $13.19 | $13.68 | $13.15 | $13.52 | $13.52 | 38,102,022 |
2023-10-26 | $12.99 | $13.42 | $12.90 | $13.33 | $13.33 | 49,452,406 |
2023-10-25 | $12.50 | $12.91 | $12.48 | $12.85 | $12.85 | 36,478,446 |
2023-10-24 | $12.40 | $12.59 | $12.22 | $12.33 | $12.33 | 26,892,247 |
2023-10-23 | $12.69 | $12.84 | $12.25 | $12.59 | $12.59 | 40,621,424 |
2023-10-20 | $12.13 | $12.54 | $12.08 | $12.52 | $12.52 | 43,076,382 |
2023-10-19 | $11.71 | $12.14 | $11.55 | $12.07 | $12.07 | 43,024,937 |
2023-10-18 | $11.44 | $11.84 | $11.36 | $11.74 | $11.74 | 31,415,196 |
2023-10-17 | $11.54 | $11.57 | $11.13 | $11.28 | $11.28 | 31,513,867 |
2023-10-16 | $11.47 | $11.49 | $11.19 | $11.29 | $11.29 | 28,827,523 |
2023-10-13 | $11.36 | $11.78 | $11.25 | $11.63 | $11.63 | 38,885,154 |
2023-10-12 | $11.21 | $11.66 | $11.18 | $11.48 | $11.48 | 35,801,168 |
2023-10-11 | $11.29 | $11.49 | $11.22 | $11.24 | $11.24 | 25,296,559 |
2023-10-10 | $11.50 | $11.54 | $11.16 | $11.39 | $11.39 | 28,482,249 |
2023-10-09 | $11.95 | $11.99 | $11.51 | $11.56 | $11.56 | 23,386,741 |
2023-10-06 | $12.44 | $12.55 | $11.64 | $11.77 | $11.77 | 37,651,546 |
2023-10-05 | $12.22 | $12.49 | $12.13 | $12.22 | $12.22 | 30,172,260 |
2023-10-04 | $12.40 | $12.54 | $12.10 | $12.17 | $12.17 | 34,964,155 |
2023-10-03 | $12.15 | $12.56 | $12.02 | $12.42 | $12.42 | 37,183,656 |
2023-10-02 | $12.00 | $12.19 | $11.84 | $11.95 | $11.95 | 29,071,475 |
2023-09-29 | $11.57 | $12.06 | $11.57 | $11.95 | $11.95 | 32,016,095 |
2023-09-28 | $12.09 | $12.15 | $11.68 | $11.84 | $11.84 | 23,334,414 |
2023-09-27 | $11.93 | $12.35 | $11.89 | $12.02 | $12.02 | 34,396,607 |
2023-09-26 | $11.78 | $12.10 | $11.72 | $12.03 | $12.03 | 31,279,676 |
2023-09-25 | $11.77 | $11.81 | $11.52 | $11.53 | $11.53 | 28,302,068 |
2023-09-22 | $11.49 | $11.70 | $11.36 | $11.65 | $11.65 | 24,640,831 |
2023-09-21 | $11.26 | $11.59 | $11.23 | $11.56 | $11.56 | 28,613,098 |
2023-09-20 | $10.63 | $11.03 | $10.59 | $11.01 | $11.01 | 24,768,216 |
2023-09-19 | $10.90 | $11.09 | $10.84 | $10.89 | $10.72 | 18,783,338 |
2023-09-18 | $10.86 | $10.89 | $10.71 | $10.81 | $10.64 | 15,438,561 |
2023-09-15 | $10.56 | $10.85 | $10.54 | $10.82 | $10.65 | 23,184,587 |
2023-09-14 | $10.53 | $10.63 | $10.39 | $10.44 | $10.28 | 18,186,332 |
2023-09-13 | $10.73 | $10.81 | $10.62 | $10.69 | $10.52 | 17,040,848 |
2023-09-12 | $10.66 | $10.78 | $10.55 | $10.73 | $10.56 | 16,892,498 |
2023-09-11 | $10.56 | $10.70 | $10.53 | $10.56 | $10.40 | 15,401,332 |
2023-09-08 | $10.81 | $10.84 | $10.64 | $10.75 | $10.58 | 19,764,216 |
2023-09-07 | $10.93 | $10.96 | $10.75 | $10.79 | $10.62 | 23,052,674 |
2023-09-06 | $10.53 | $10.86 | $10.53 | $10.68 | $10.68 | 24,429,356 |
2023-09-05 | $10.37 | $10.48 | $10.34 | $10.47 | $10.47 | 15,851,168 |
2023-09-01 | $10.19 | $10.44 | $10.15 | $10.34 | $10.34 | 23,256,338 |
2023-08-31 | $10.29 | $10.39 | $10.21 | $10.38 | $10.38 | 17,773,265 |
2023-08-30 | $10.43 | $10.47 | $10.27 | $10.31 | $10.31 | 22,882,202 |
2023-08-29 | $10.91 | $10.93 | $10.42 | $10.45 | $10.45 | 28,457,775 |
2023-08-28 | $10.95 | $11.05 | $10.86 | $10.92 | $10.92 | 24,271,511 |
2023-08-25 | $11.21 | $11.50 | $11.00 | $11.11 | $11.11 | 41,396,629 |
2023-08-24 | $10.76 | $11.35 | $10.72 | $11.33 | $11.33 | 31,757,697 |
2023-08-23 | $11.17 | $11.18 | $10.82 | $10.89 | $10.89 | 28,220,168 |
2023-08-22 | $11.01 | $11.29 | $11.01 | $11.25 | $11.25 | 25,083,191 |
2023-08-21 | $11.28 | $11.46 | $11.08 | $11.16 | $11.16 | 25,796,418 |
2023-08-18 | $11.61 | $11.64 | $11.28 | $11.35 | $11.35 | 32,736,921 |
2023-08-17 | $11.01 | $11.41 | $10.98 | $11.38 | $11.38 | 32,115,406 |
2023-08-16 | $10.90 | $11.11 | $10.76 | $11.10 | $11.10 | 25,771,275 |
2023-08-15 | $10.63 | $10.90 | $10.60 | $10.84 | $10.84 | 24,340,143 |
2023-08-14 | $10.73 | $10.75 | $10.48 | $10.50 | $10.50 | 21,417,435 |
2023-08-11 | $10.78 | $10.82 | $10.58 | $10.65 | $10.65 | 27,450,297 |
2023-08-10 | $10.46 | $10.72 | $10.21 | $10.62 | $10.62 | 31,238,959 |
2023-08-09 | $10.40 | $10.68 | $10.39 | $10.62 | $10.62 | 22,942,323 |
2023-08-08 | $10.46 | $10.65 | $10.37 | $10.40 | $10.40 | 23,983,629 |
2023-08-07 | $10.42 | $10.46 | $10.26 | $10.27 | $10.27 | 17,753,590 |
2023-08-04 | $10.27 | $10.58 | $10.11 | $10.53 | $10.53 | 29,355,548 |
2023-08-03 | $10.44 | $10.49 | $10.25 | $10.39 | $10.39 | 26,351,146 |
2023-08-02 | $10.09 | $10.34 | $10.07 | $10.28 | $10.28 | 33,001,437 |
2023-08-01 | $9.89 | $9.93 | $9.82 | $9.88 | $9.88 | 15,362,917 |
2023-07-31 | $9.80 | $9.89 | $9.75 | $9.77 | $9.77 | 16,727,087 |
2023-07-28 | $9.89 | $9.96 | $9.77 | $9.84 | $9.84 | 22,780,745 |
2023-07-27 | $9.69 | $10.18 | $9.66 | $10.13 | $10.13 | 27,849,917 |
2023-07-26 | $9.98 | $10.05 | $9.81 | $9.91 | $9.91 | 21,486,049 |
2023-07-25 | $10.01 | $10.01 | $9.82 | $9.92 | $9.92 | 19,288,034 |
2023-07-24 | $10.04 | $10.08 | $9.93 | $9.98 | $9.98 | 16,852,841 |
2023-07-21 | $9.98 | $10.12 | $9.98 | $10.11 | $10.11 | 22,436,761 |
2023-07-20 | $9.99 | $10.16 | $9.92 | $10.10 | $10.10 | 24,565,534 |
2023-07-19 | $9.92 | $9.95 | $9.82 | $9.92 | $9.92 | 24,433,035 |
2023-07-18 | $10.21 | $10.24 | $9.91 | $9.95 | $9.95 | 21,096,404 |
2023-07-17 | $10.31 | $10.31 | $10.10 | $10.19 | $10.19 | 15,989,878 |
2023-07-14 | $10.20 | $10.33 | $10.14 | $10.27 | $10.27 | 19,913,657 |
2023-07-13 | $10.37 | $10.41 | $10.19 | $10.25 | $10.25 | 16,839,954 |
2023-07-12 | $10.45 | $10.58 | $10.38 | $10.49 | $10.49 | 24,184,654 |
2023-07-11 | $10.89 | $10.97 | $10.70 | $10.75 | $10.75 | 14,940,575 |
2023-07-10 | $11.06 | $11.11 | $10.93 | $10.96 | $10.96 | 17,225,611 |
2023-07-07 | $11.03 | $11.05 | $10.72 | $11.02 | $11.02 | 17,731,970 |
2023-07-06 | $10.96 | $11.13 | $10.90 | $10.93 | $10.93 | 21,081,661 |
2023-07-05 | $10.76 | $10.76 | $10.62 | $10.68 | $10.68 | 13,357,814 |
2023-07-03 | $10.68 | $10.70 | $10.60 | $10.62 | $10.62 | 5,509,896 |
2023-06-30 | $10.79 | $10.81 | $10.57 | $10.66 | $10.66 | 21,023,744 |
2023-06-29 | $11.18 | $11.22 | $11.01 | $11.02 | $11.02 | 16,930,367 |
2023-06-28 | $11.24 | $11.30 | $11.06 | $11.13 | $11.13 | 21,325,950 |
2023-06-27 | $11.47 | $11.50 | $11.10 | $11.16 | $11.16 | 20,201,963 |
2023-06-26 | $11.44 | $11.55 | $11.28 | $11.52 | $11.52 | 17,578,078 |
2023-06-23 | $11.40 | $11.44 | $11.24 | $11.37 | $11.37 | 21,487,982 |
2023-06-22 | $11.32 | $11.35 | $11.11 | $11.11 | $11.11 | 20,286,949 |
2023-06-21 | $11.14 | $11.27 | $11.07 | $11.22 | $11.22 | 25,039,728 |
2023-06-20 | $11.17 | $11.35 | $11.10 | $11.19 | $11.06 | 26,559,908 |
2023-06-16 | $10.75 | $11.05 | $10.73 | $11.01 | $10.88 | 27,543,925 |
2023-06-15 | $11.38 | $11.38 | $10.79 | $10.89 | $10.89 | 29,736,850 |
2023-06-14 | $11.31 | $11.57 | $11.14 | $11.30 | $11.30 | 32,957,160 |
2023-06-13 | $11.42 | $11.49 | $11.27 | $11.33 | $11.33 | 27,152,167 |
2023-06-12 | $11.78 | $11.85 | $11.54 | $11.56 | $11.56 | 19,462,670 |
2023-06-09 | $11.86 | $11.95 | $11.69 | $11.87 | $11.87 | 23,011,643 |
2023-06-08 | $12.14 | $12.21 | $11.88 | $11.93 | $11.93 | 15,245,094 |
2023-06-07 | $11.97 | $12.17 | $11.87 | $12.12 | $12.12 | 20,800,086 |
2023-06-06 | $12.11 | $12.17 | $11.95 | $11.99 | $11.99 | 16,906,203 |
2023-06-05 | $11.96 | $12.13 | $11.85 | $12.06 | $12.06 | 17,306,422 |
2023-06-02 | $12.30 | $12.35 | $11.92 | $12.00 | $12.00 | 28,072,642 |
2023-06-01 | $12.87 | $12.99 | $12.42 | $12.53 | $12.53 | 21,319,252 |
2023-05-31 | $12.84 | $13.03 | $12.76 | $12.87 | $12.87 | 20,479,333 |
2023-05-30 | $12.49 | $12.79 | $12.44 | $12.67 | $12.67 | 17,775,908 |
2023-05-26 | $13.11 | $13.13 | $12.60 | $12.68 | $12.68 | 20,937,172 |
2023-05-25 | $13.17 | $13.39 | $13.02 | $13.17 | $13.17 | 20,186,518 |
2023-05-24 | $13.38 | $13.61 | $13.33 | $13.50 | $13.50 | 28,014,070 |
2023-05-23 | $12.93 | $13.24 | $12.83 | $13.19 | $13.19 | 22,626,331 |
2023-05-22 | $12.79 | $12.90 | $12.62 | $12.76 | $12.76 | 17,025,782 |
2023-05-19 | $12.63 | $12.89 | $12.58 | $12.77 | $12.77 | 25,801,604 |
2023-05-18 | $13.13 | $13.14 | $12.67 | $12.72 | $12.72 | 29,717,373 |
2023-05-17 | $13.36 | $13.53 | $13.01 | $13.08 | $13.08 | 25,739,802 |
2023-05-16 | $13.41 | $13.56 | $13.31 | $13.55 | $13.55 | 16,210,908 |
2023-05-15 | $13.36 | $13.56 | $13.24 | $13.30 | $13.30 | 18,799,038 |
2023-05-12 | $13.23 | $13.66 | $13.22 | $13.41 | $13.41 | 21,573,907 |
2023-05-11 | $13.39 | $13.57 | $13.33 | $13.34 | $13.34 | 21,248,860 |
2023-05-10 | $13.16 | $13.66 | $13.10 | $13.29 | $13.29 | 31,691,997 |
2023-05-09 | $13.44 | $13.48 | $13.34 | $13.43 | $13.43 | 14,649,699 |
2023-05-08 | $13.25 | $13.41 | $13.22 | $13.27 | $13.27 | 16,709,539 |
2023-05-05 | $13.66 | $13.69 | $13.16 | $13.26 | $13.26 | 27,948,841 |
2023-05-04 | $13.87 | $14.18 | $13.83 | $14.04 | $14.04 | 32,676,892 |
2023-05-03 | $13.42 | $13.75 | $13.15 | $13.73 | $13.73 | 36,470,055 |
2023-05-02 | $13.09 | $13.73 | $13.07 | $13.43 | $13.43 | 28,833,665 |
2023-05-01 | $13.00 | $13.03 | $12.80 | $13.01 | $13.01 | 17,781,882 |
2023-04-28 | $13.38 | $13.40 | $12.96 | $12.97 | $12.97 | 26,312,497 |
2023-04-27 | $13.86 | $13.89 | $13.26 | $13.29 | $13.29 | 27,096,324 |
2023-04-26 | $13.87 | $14.17 | $13.76 | $14.13 | $14.13 | 24,474,488 |
2023-04-25 | $13.50 | $13.94 | $13.44 | $13.94 | $13.94 | 26,463,677 |
2023-04-24 | $13.36 | $13.49 | $13.25 | $13.29 | $13.29 | 18,203,959 |
2023-04-21 | $13.32 | $13.52 | $13.28 | $13.32 | $13.32 | 20,409,286 |
2023-04-20 | $13.42 | $13.50 | $13.17 | $13.34 | $13.34 | 21,048,714 |
2023-04-19 | $13.31 | $13.31 | $13.02 | $13.12 | $13.12 | 16,375,902 |
2023-04-18 | $12.98 | $13.24 | $12.95 | $13.10 | $13.10 | 19,135,003 |
2023-04-17 | $13.27 | $13.40 | $13.11 | $13.11 | $13.11 | 18,518,737 |
2023-04-14 | $13.23 | $13.49 | $13.00 | $13.25 | $13.25 | 25,758,959 |
2023-04-13 | $13.59 | $13.63 | $13.12 | $13.15 | $13.15 | 19,992,418 |
2023-04-12 | $13.30 | $13.74 | $13.27 | $13.67 | $13.67 | 29,171,683 |
2023-04-11 | $13.48 | $13.59 | $13.36 | $13.50 | $13.50 | 18,050,642 |
2023-04-10 | $13.82 | $13.88 | $13.50 | $13.51 | $13.51 | 17,288,648 |
2023-04-06 | $13.81 | $13.90 | $13.52 | $13.55 | $13.55 | 24,770,558 |
2023-04-05 | $13.68 | $13.87 | $13.60 | $13.71 | $13.71 | 23,153,274 |
2023-04-04 | $13.29 | $13.71 | $13.25 | $13.56 | $13.56 | 22,547,137 |
2023-04-03 | $13.56 | $13.59 | $13.30 | $13.35 | $13.35 | 19,244,785 |
2023-03-31 | $13.98 | $13.99 | $13.46 | $13.48 | $13.48 | 25,400,038 |
2023-03-30 | $14.03 | $14.29 | $14.00 | $14.09 | $14.09 | 21,617,297 |
2023-03-29 | $14.48 | $14.61 | $14.28 | $14.32 | $14.32 | 23,893,384 |
2023-03-28 | $14.94 | $15.17 | $14.85 | $14.94 | $14.94 | 18,063,426 |
2023-03-27 | $14.65 | $14.95 | $14.57 | $14.86 | $14.86 | 22,041,517 |
2023-03-24 | $15.38 | $15.66 | $14.91 | $14.92 | $14.92 | 35,952,283 |
2023-03-23 | $14.98 | $15.54 | $14.49 | $15.21 | $15.21 | 36,474,649 |
2023-03-22 | $14.57 | $15.32 | $14.17 | $15.30 | $15.30 | 35,005,700 |
2023-03-21 | $14.85 | $15.07 | $14.61 | $14.69 | $14.58 | 26,969,995 |
2023-03-20 | $15.62 | $15.71 | $15.22 | $15.29 | $15.18 | 29,406,849 |
2023-03-17 | $15.35 | $15.88 | $15.20 | $15.71 | $15.59 | 35,322,494 |
2023-03-16 | $16.32 | $16.39 | $15.13 | $15.17 | $15.06 | 36,536,348 |
2023-03-15 | $16.42 | $16.67 | $15.97 | $15.97 | $15.85 | 47,382,275 |
2023-03-14 | $15.84 | $16.29 | $15.47 | $15.69 | $15.57 | 39,257,698 |
2023-03-13 | $16.95 | $17.09 | $15.85 | $16.51 | $16.39 | 46,980,318 |
2023-03-10 | $15.80 | $16.61 | $15.54 | $16.40 | $16.28 | 58,772,513 |
2023-03-09 | $14.82 | $15.84 | $14.61 | $15.71 | $15.59 | 41,770,709 |
2023-03-08 | $14.95 | $15.14 | $14.79 | $14.88 | $14.77 | 27,658,628 |
2023-03-07 | $14.30 | $15.02 | $14.27 | $14.94 | $14.83 | 28,741,558 |
2023-03-06 | $14.23 | $14.33 | $13.96 | $14.29 | $14.18 | 23,972,244 |
2023-03-03 | $14.80 | $14.90 | $14.28 | $14.30 | $14.19 | 25,836,441 |
2023-03-02 | $15.64 | $15.66 | $14.92 | $15.04 | $14.93 | 24,860,862 |
2023-03-01 | $15.28 | $15.52 | $15.14 | $15.35 | $15.24 | 24,028,668 |
2023-02-28 | $15.06 | $15.19 | $14.84 | $15.19 | $15.08 | 26,170,170 |
2023-02-27 | $14.76 | $15.12 | $14.59 | $14.99 | $14.88 | 26,233,688 |
2023-02-24 | $15.26 | $15.45 | $15.05 | $15.16 | $15.05 | 30,059,983 |
2023-02-23 | $14.55 | $15.17 | $14.50 | $14.67 | $14.56 | 29,709,175 |
2023-02-22 | $14.78 | $15.06 | $14.60 | $14.89 | $14.78 | 30,440,189 |
2023-02-21 | $14.41 | $14.85 | $14.30 | $14.83 | $14.72 | 27,843,510 |
2023-02-17 | $14.10 | $14.30 | $13.95 | $13.99 | $13.89 | 29,005,262 |
2023-02-16 | $13.81 | $13.87 | $13.41 | $13.84 | $13.74 | 30,832,415 |
2023-02-15 | $13.64 | $13.72 | $13.28 | $13.29 | $13.19 | 19,906,672 |
2023-02-14 | $13.55 | $13.82 | $13.17 | $13.42 | $13.32 | 33,588,025 |
2023-02-13 | $13.81 | $13.85 | $13.37 | $13.37 | $13.27 | 19,224,535 |
2023-02-10 | $14.09 | $14.18 | $13.83 | $13.87 | $13.77 | 28,044,690 |
2023-02-09 | $13.22 | $14.09 | $13.22 | $13.96 | $13.86 | 29,142,093 |
2023-02-08 | $13.34 | $13.66 | $13.22 | $13.59 | $13.59 | 21,963,792 |
2023-02-07 | $13.78 | $13.92 | $13.02 | $13.14 | $13.14 | 36,542,270 |
2023-02-06 | $13.67 | $13.85 | $13.53 | $13.66 | $13.66 | 23,095,701 |
2023-02-03 | $13.49 | $13.55 | $12.99 | $13.44 | $13.44 | 38,454,509 |
2023-02-02 | $13.18 | $13.39 | $12.85 | $13.00 | $13.00 | 41,482,846 |
2023-02-01 | $14.16 | $14.46 | $13.28 | $13.59 | $13.59 | 41,414,701 |
2023-01-31 | $14.61 | $14.65 | $14.02 | $14.04 | $14.04 | 18,720,031 |
2023-01-30 | $14.43 | $14.70 | $14.19 | $14.65 | $14.65 | 26,927,549 |
2023-01-27 | $14.33 | $14.36 | $13.86 | $14.13 | $14.13 | 32,394,097 |
2023-01-26 | $14.39 | $14.74 | $14.20 | $14.23 | $14.23 | 35,319,556 |
2023-01-25 | $15.17 | $15.43 | $14.64 | $14.68 | $14.68 | 42,039,749 |
2023-01-24 | $14.84 | $14.97 | $14.58 | $14.69 | $14.69 | 31,654,139 |
2023-01-23 | $15.08 | $15.20 | $14.41 | $14.65 | $14.65 | 34,924,820 |
2023-01-20 | $15.90 | $16.11 | $15.16 | $15.20 | $15.20 | 29,352,832 |
2023-01-19 | $15.99 | $16.23 | $15.77 | $16.05 | $16.05 | 31,881,593 |
2023-01-18 | $14.85 | $15.73 | $14.73 | $15.69 | $15.69 | 31,866,650 |
2023-01-17 | $14.91 | $15.07 | $14.71 | $14.97 | $14.97 | 18,936,090 |
2023-01-13 | $15.45 | $15.49 | $14.83 | $14.91 | $14.91 | 24,936,540 |
2023-01-12 | $15.11 | $15.59 | $14.89 | $15.06 | $15.06 | 33,823,303 |
2023-01-11 | $15.59 | $15.71 | $15.20 | $15.20 | $15.20 | 21,059,734 |
2023-01-10 | $16.22 | $16.34 | $15.79 | $15.80 | $15.80 | 24,130,006 |
2023-01-09 | $15.83 | $16.16 | $15.41 | $16.12 | $16.12 | 29,584,414 |
2023-01-06 | $16.86 | $17.28 | $15.94 | $16.12 | $16.12 | 37,448,741 |
2023-01-05 | $17.00 | $17.36 | $16.97 | $17.27 | $17.27 | 24,432,168 |
2023-01-04 | $16.78 | $17.20 | $16.40 | $16.69 | $16.69 | 26,798,587 |
2023-01-03 | $16.61 | $17.47 | $16.34 | $17.09 | $17.09 | 28,998,764 |
2022-12-30 | $17.09 | $17.38 | $16.84 | $16.87 | $16.87 | 20,922,341 |
2022-12-29 | $17.25 | $17.32 | $16.59 | $16.74 | $16.74 | 15,605,087 |
2022-12-28 | $17.02 | $17.66 | $16.74 | $17.64 | $17.64 | 18,414,901 |
2022-12-27 | $16.81 | $17.23 | $16.76 | $17.01 | $17.01 | 15,222,861 |
2022-12-23 | $17.23 | $17.45 | $16.77 | $16.79 | $16.79 | 21,293,984 |
2022-12-22 | $16.77 | $17.83 | $16.74 | $17.09 | $17.09 | 25,702,941 |
2022-12-21 | $16.82 | $16.89 | $16.27 | $16.43 | $16.37 | 19,611,610 |
2022-12-20 | $17.36 | $17.55 | $16.95 | $17.17 | $17.10 | 18,968,324 |
2022-12-19 | $16.77 | $17.47 | $16.74 | $17.23 | $17.16 | 21,058,008 |
2022-12-16 | $16.57 | $17.09 | $16.39 | $16.81 | $16.74 | 29,323,141 |
2022-12-15 | $15.69 | $16.42 | $15.59 | $16.23 | $16.17 | 35,560,376 |
2022-12-14 | $14.84 | $15.45 | $14.41 | $15.10 | $15.04 | 37,035,101 |
2022-12-13 | $13.86 | $15.13 | $13.85 | $14.80 | $14.74 | 47,451,968 |
2022-12-12 | $15.74 | $15.82 | $15.14 | $15.14 | $15.08 | 19,260,296 |
2022-12-09 | $15.63 | $15.84 | $15.32 | $15.82 | $15.82 | 20,815,567 |
2022-12-08 | $15.60 | $15.81 | $15.34 | $15.46 | $15.46 | 18,058,433 |
2022-12-07 | $15.85 | $15.97 | $15.53 | $15.83 | $15.83 | 28,634,404 |
2022-12-06 | $15.10 | $15.99 | $15.04 | $15.74 | $15.74 | 28,645,911 |
2022-12-05 | $14.62 | $15.23 | $14.51 | $15.09 | $15.09 | 24,272,166 |
2022-12-02 | $14.78 | $14.80 | $14.20 | $14.30 | $14.30 | 23,837,522 |
2022-12-01 | $14.08 | $14.52 | $13.95 | $14.23 | $14.23 | 27,809,296 |
2022-11-30 | $15.64 | $15.88 | $14.20 | $14.20 | $14.20 | 39,308,797 |
2022-11-29 | $15.57 | $15.90 | $15.42 | $15.66 | $15.66 | 16,728,761 |
2022-11-28 | $15.22 | $15.67 | $15.04 | $15.59 | $15.59 | 17,932,300 |
2022-11-25 | $14.90 | $14.95 | $14.80 | $14.88 | $14.88 | 10,604,603 |
2022-11-23 | $15.17 | $15.20 | $14.78 | $14.83 | $14.83 | 20,805,245 |
2022-11-22 | $15.52 | $15.68 | $15.09 | $15.10 | $15.10 | 17,709,468 |
2022-11-21 | $15.74 | $15.96 | $15.60 | $15.75 | $15.75 | 15,488,480 |
2022-11-18 | $15.36 | $15.93 | $15.35 | $15.55 | $15.55 | 23,506,584 |
2022-11-17 | $16.22 | $16.26 | $15.69 | $15.77 | $15.77 | 25,459,104 |
2022-11-16 | $15.45 | $15.69 | $15.35 | $15.60 | $15.60 | 23,266,601 |
2022-11-15 | $14.93 | $15.73 | $14.79 | $15.23 | $15.23 | 43,876,624 |
2022-11-14 | $15.48 | $15.68 | $15.07 | $15.64 | $15.64 | 19,335,445 |
2022-11-11 | $15.60 | $15.84 | $15.16 | $15.27 | $15.27 | 24,035,595 |
2022-11-10 | $16.74 | $17.09 | $15.67 | $15.71 | $15.71 | 42,383,883 |
2022-11-09 | $18.01 | $18.89 | $17.84 | $18.80 | $18.80 | 32,425,417 |
2022-11-08 | $17.82 | $18.31 | $17.26 | $17.71 | $17.71 | 29,916,766 |
2022-11-07 | $18.32 | $18.63 | $17.89 | $17.99 | $17.99 | 22,357,731 |
2022-11-04 | $18.41 | $19.50 | $18.11 | $18.52 | $18.52 | 47,278,698 |
2022-11-03 | $19.27 | $19.67 | $18.85 | $19.32 | $19.32 | 34,102,154 |
2022-11-02 | $17.52 | $18.74 | $16.87 | $18.74 | $18.74 | 41,935,531 |
2022-11-01 | $16.66 | $17.58 | $16.63 | $17.41 | $17.41 | 26,599,035 |
2022-10-31 | $17.16 | $17.31 | $16.90 | $17.17 | $17.17 | 26,090,804 |
2022-10-28 | $18.13 | $18.15 | $16.74 | $16.83 | $16.83 | 34,350,952 |
2022-10-27 | $17.68 | $18.20 | $17.40 | $18.10 | $18.10 | 35,585,653 |
2022-10-26 | $17.87 | $17.90 | $17.06 | $17.81 | $17.81 | 35,282,532 |
2022-10-25 | $18.30 | $18.30 | $17.36 | $17.42 | $17.42 | 31,359,129 |
2022-10-24 | $18.73 | $19.16 | $18.10 | $18.28 | $18.28 | 35,843,972 |
2022-10-21 | $20.51 | $20.77 | $18.89 | $18.96 | $18.96 | 43,236,245 |
2022-10-20 | $20.03 | $20.59 | $19.27 | $20.43 | $20.43 | 33,244,643 |
2022-10-19 | $19.86 | $20.41 | $19.41 | $19.94 | $19.94 | 29,056,750 |
2022-10-18 | $18.85 | $20.11 | $18.81 | $19.49 | $19.49 | 39,836,683 |
2022-10-17 | $20.74 | $20.76 | $20.01 | $20.23 | $20.23 | 27,488,863 |
2022-10-14 | $20.07 | $22.03 | $19.80 | $21.92 | $21.92 | 52,781,730 |
2022-10-13 | $23.72 | $23.86 | $20.23 | $20.53 | $20.53 | 71,029,447 |
2022-10-12 | $21.96 | $22.30 | $21.66 | $22.27 | $22.27 | 29,160,598 |
2022-10-11 | $21.95 | $22.40 | $21.08 | $22.03 | $22.03 | 38,187,928 |
2022-10-10 | $20.90 | $22.03 | $20.88 | $21.62 | $21.62 | 32,654,159 |
2022-10-07 | $20.18 | $21.42 | $20.11 | $21.13 | $21.13 | 40,296,275 |
2022-10-06 | $19.12 | $19.57 | $18.66 | $19.48 | $19.48 | 37,954,837 |
2022-10-05 | $19.44 | $19.80 | $18.53 | $18.88 | $18.88 | 37,365,976 |
2022-10-04 | $19.69 | $19.70 | $18.75 | $18.77 | $18.77 | 42,581,175 |
2022-10-03 | $21.70 | $22.06 | $20.29 | $20.65 | $20.65 | 33,456,067 |
2022-09-30 | $21.58 | $22.44 | $20.88 | $22.42 | $22.42 | 38,888,495 |
2022-09-29 | $20.78 | $21.94 | $20.72 | $21.44 | $21.44 | 43,357,263 |
2022-09-28 | $21.24 | $21.55 | $19.83 | $20.14 | $20.14 | 34,723,725 |
2022-09-27 | $20.57 | $21.84 | $20.17 | $21.40 | $21.40 | 45,729,990 |
2022-09-26 | $20.87 | $21.45 | $20.24 | $21.21 | $21.21 | 41,799,449 |
2022-09-23 | $20.21 | $21.35 | $20.20 | $20.60 | $20.60 | 48,751,181 |
2022-09-22 | $19.28 | $19.74 | $19.10 | $19.63 | $19.63 | 42,208,135 |
2022-09-21 | $17.88 | $19.12 | $17.43 | $19.11 | $19.11 | 49,684,195 |
2022-09-20 | $18.03 | $18.56 | $17.90 | $18.14 | $18.14 | 33,324,270 |
2022-09-19 | $18.44 | $18.45 | $17.56 | $17.56 | $17.56 | 25,277,959 |
2022-09-16 | $18.18 | $18.44 | $17.88 | $17.95 | $17.95 | 39,159,232 |
2022-09-15 | $17.20 | $17.74 | $16.80 | $17.56 | $17.56 | 37,219,912 |
2022-09-14 | $17.00 | $17.43 | $16.76 | $16.98 | $16.98 | 28,240,018 |
2022-09-13 | $16.22 | $17.29 | $16.05 | $17.14 | $17.14 | 36,928,856 |
2022-09-12 | $15.42 | $15.47 | $15.09 | $15.20 | $15.20 | 21,565,597 |
2022-09-09 | $16.15 | $16.19 | $15.57 | $15.68 | $15.68 | 28,422,104 |
2022-09-08 | $17.09 | $17.24 | $16.39 | $16.46 | $16.46 | 28,134,827 |
2022-09-07 | $17.78 | $17.80 | $16.65 | $16.78 | $16.78 | 21,892,353 |
2022-09-06 | $17.40 | $18.03 | $17.26 | $17.73 | $17.73 | 30,363,785 |
2022-09-02 | $16.47 | $17.76 | $16.31 | $17.50 | $17.50 | 32,859,191 |
2022-09-01 | $17.44 | $17.80 | $16.93 | $16.96 | $16.96 | 28,782,623 |
2022-08-31 | $16.49 | $17.13 | $16.35 | $17.11 | $17.11 | 25,662,722 |
2022-08-30 | $16.04 | $17.00 | $16.02 | $16.72 | $16.72 | 28,963,111 |
2022-08-29 | $16.25 | $16.37 | $15.82 | $16.18 | $16.18 | 26,380,542 |
2022-08-26 | $14.40 | $15.88 | $14.36 | $15.88 | $15.88 | 38,252,060 |
2022-08-25 | $14.87 | $14.99 | $14.40 | $14.40 | $14.40 | 21,542,854 |
2022-08-24 | $15.22 | $15.28 | $14.87 | $15.04 | $15.04 | 23,347,925 |
2022-08-23 | $15.12 | $15.24 | $14.83 | $15.19 | $15.19 | 30,423,113 |
2022-08-22 | $14.69 | $15.16 | $14.67 | $15.04 | $15.04 | 34,326,620 |
2022-08-19 | $13.90 | $14.26 | $13.87 | $14.19 | $14.19 | 29,427,287 |
2022-08-18 | $13.73 | $13.85 | $13.55 | $13.63 | $13.63 | 23,764,693 |
2022-08-17 | $13.79 | $13.93 | $13.46 | $13.73 | $13.73 | 39,123,863 |
2022-08-16 | $13.63 | $13.71 | $13.25 | $13.44 | $13.44 | 23,225,453 |
2022-08-15 | $13.92 | $13.92 | $13.46 | $13.53 | $13.53 | 21,699,819 |
2022-08-12 | $14.21 | $14.31 | $13.67 | $13.70 | $13.70 | 21,923,304 |
2022-08-11 | $14.09 | $14.49 | $13.90 | $14.42 | $14.42 | 25,498,193 |
2022-08-10 | $14.54 | $14.77 | $14.38 | $14.42 | $14.42 | 28,843,098 |
2022-08-09 | $15.27 | $15.50 | $15.22 | $15.38 | $15.38 | 24,858,264 |
2022-08-08 | $14.93 | $15.32 | $14.68 | $15.19 | $15.19 | 26,527,489 |
2022-08-05 | $15.55 | $15.55 | $15.06 | $15.14 | $15.14 | 28,145,201 |
2022-08-04 | $15.03 | $15.24 | $14.95 | $15.07 | $15.07 | 18,290,515 |
2022-08-03 | $15.48 | $15.53 | $14.87 | $15.03 | $15.03 | 25,518,832 |
2022-08-02 | $15.64 | $15.89 | $15.19 | $15.75 | $15.75 | 28,046,944 |
2022-08-01 | $15.63 | $15.71 | $15.15 | $15.43 | $15.43 | 21,377,259 |
2022-07-29 | $15.82 | $15.91 | $15.18 | $15.31 | $15.31 | 24,118,687 |
2022-07-28 | $16.51 | $16.98 | $15.91 | $15.99 | $15.99 | 32,119,894 |
2022-07-27 | $17.54 | $17.58 | $16.37 | $16.60 | $16.60 | 29,897,848 |
2022-07-26 | $17.63 | $18.14 | $17.60 | $18.03 | $18.03 | 20,627,800 |
2022-07-25 | $17.38 | $17.71 | $17.28 | $17.41 | $17.41 | 23,660,072 |
2022-07-22 | $16.98 | $17.76 | $16.81 | $17.47 | $17.47 | 26,222,384 |
2022-07-21 | $17.60 | $17.93 | $16.98 | $17.00 | $17.00 | 30,657,227 |
2022-07-20 | $17.84 | $18.02 | $17.30 | $17.52 | $17.52 | 28,400,333 |
2022-07-19 | $18.81 | $18.90 | $17.77 | $17.88 | $17.88 | 27,456,698 |
2022-07-18 | $18.47 | $19.61 | $18.37 | $19.40 | $19.40 | 21,559,580 |
2022-07-15 | $19.37 | $19.69 | $18.93 | $18.97 | $18.97 | 24,980,230 |
2022-07-14 | $20.78 | $21.19 | $20.00 | $20.07 | $20.07 | 35,067,747 |
2022-07-13 | $20.52 | $20.60 | $19.47 | $19.95 | $19.95 | 43,905,640 |
2022-07-12 | $19.22 | $19.91 | $18.84 | $19.61 | $19.61 | 29,453,470 |
2022-07-11 | $18.87 | $19.23 | $18.75 | $19.14 | $19.14 | 20,702,874 |
2022-07-08 | $18.69 | $18.92 | $18.22 | $18.48 | $18.48 | 19,050,087 |
2022-07-07 | $19.03 | $19.03 | $18.32 | $18.44 | $18.44 | 21,591,751 |
2022-07-06 | $19.47 | $19.86 | $18.91 | $19.32 | $19.32 | 26,927,153 |
2022-07-05 | $20.43 | $20.90 | $19.48 | $19.48 | $19.48 | 40,418,357 |
2022-07-01 | $20.36 | $20.80 | $19.54 | $19.63 | $19.63 | 28,556,168 |
2022-06-30 | $20.40 | $20.98 | $19.72 | $20.23 | $20.23 | 30,467,226 |
2022-06-29 | $19.62 | $20.06 | $19.45 | $19.73 | $19.73 | 19,664,916 |
2022-06-28 | $18.33 | $19.72 | $17.92 | $19.70 | $19.70 | 19,335,420 |
2022-06-27 | $18.21 | $18.73 | $18.17 | $18.53 | $18.53 | 15,574,189 |
2022-06-24 | $19.73 | $19.75 | $18.35 | $18.37 | $18.37 | 32,641,952 |
2022-06-23 | $20.51 | $21.14 | $20.15 | $20.25 | $20.25 | 18,949,409 |
2022-06-22 | $21.50 | $21.58 | $20.15 | $20.90 | $20.90 | 19,960,285 |
2022-06-21 | $21.34 | $21.36 | $20.49 | $20.75 | $20.75 | 16,054,850 |
2022-06-17 | $22.50 | $23.13 | $21.80 | $22.43 | $22.43 | 28,548,764 |
2022-06-16 | $21.95 | $23.01 | $21.89 | $22.52 | $22.52 | 36,195,880 |
2022-06-15 | $20.85 | $21.75 | $19.72 | $20.55 | $20.55 | 28,626,403 |
2022-06-14 | $20.93 | $22.01 | $20.75 | $21.46 | $21.46 | 25,269,908 |
2022-06-13 | $20.55 | $21.51 | $20.26 | $21.25 | $21.25 | 36,730,637 |
2022-06-10 | $18.42 | $19.09 | $18.30 | $19.07 | $19.07 | 27,892,191 |
2022-06-09 | $16.61 | $17.55 | $16.33 | $17.53 | $17.53 | 20,961,684 |
2022-06-08 | $16.07 | $16.48 | $15.86 | $16.39 | $16.39 | 17,947,111 |
2022-06-07 | $16.77 | $16.83 | $15.81 | $15.88 | $15.88 | 15,879,901 |
2022-06-06 | $15.96 | $16.48 | $15.74 | $16.34 | $16.34 | 15,292,229 |
2022-06-03 | $16.27 | $16.60 | $16.08 | $16.48 | $16.48 | 19,798,010 |
2022-06-02 | $16.69 | $16.97 | $15.70 | $15.70 | $15.70 | 21,639,869 |
2022-06-01 | $16.00 | $16.97 | $15.87 | $16.66 | $16.66 | 19,414,200 |
2022-05-31 | $16.20 | $16.59 | $15.85 | $16.23 | $16.23 | 22,849,639 |
2022-05-27 | $16.94 | $16.95 | $15.97 | $15.97 | $15.97 | 18,205,861 |
2022-05-26 | $18.18 | $18.19 | $17.02 | $17.27 | $17.27 | 17,686,897 |
2022-05-25 | $19.09 | $19.13 | $18.05 | $18.31 | $18.31 | 22,509,595 |
2022-05-24 | $19.05 | $19.82 | $18.68 | $18.84 | $18.84 | 27,435,388 |
2022-05-23 | $19.05 | $19.41 | $18.31 | $18.42 | $18.42 | 27,014,840 |
2022-05-20 | $18.98 | $20.90 | $18.89 | $19.55 | $19.55 | 36,830,733 |
2022-05-19 | $19.71 | $19.90 | $18.87 | $19.55 | $19.55 | 33,902,497 |
2022-05-18 | $17.73 | $19.36 | $17.69 | $19.20 | $19.20 | 26,092,796 |
2022-05-17 | $17.37 | $17.90 | $17.11 | $17.14 | $17.14 | 19,790,687 |
2022-05-16 | $18.26 | $18.58 | $17.72 | $18.24 | $18.24 | 18,980,693 |
2022-05-13 | $18.77 | $18.93 | $17.81 | $18.01 | $18.01 | 23,496,136 |
2022-05-12 | $19.86 | $20.48 | $18.90 | $19.43 | $19.43 | 37,687,165 |
2022-05-11 | $18.62 | $19.46 | $17.79 | $19.36 | $19.36 | 33,146,576 |
2022-05-10 | $17.72 | $19.06 | $17.49 | $18.46 | $18.46 | 30,760,560 |
2022-05-09 | $17.76 | $18.80 | $17.58 | $18.60 | $18.60 | 38,545,214 |
2022-05-06 | $17.00 | $17.65 | $16.54 | $16.97 | $16.97 | 43,324,472 |
2022-05-05 | $15.54 | $17.13 | $15.52 | $16.67 | $16.67 | 35,407,655 |
2022-05-04 | $16.49 | $16.89 | $14.99 | $15.05 | $15.05 | 33,219,052 |
2022-05-03 | $16.74 | $16.94 | $16.26 | $16.58 | $16.58 | 24,320,939 |
2022-05-02 | $17.11 | $17.98 | $16.62 | $16.80 | $16.80 | 39,611,855 |
2022-04-29 | $15.85 | $17.20 | $15.60 | $17.09 | $17.09 | 36,318,755 |
2022-04-28 | $16.04 | $16.62 | $15.17 | $15.41 | $15.41 | 37,666,445 |
2022-04-27 | $16.66 | $16.92 | $15.97 | $16.67 | $16.67 | 38,746,724 |
2022-04-26 | $15.74 | $16.79 | $15.71 | $16.77 | $16.77 | 36,834,006 |
2022-04-25 | $15.99 | $16.52 | $15.42 | $15.44 | $15.44 | 40,117,628 |
2022-04-22 | $14.66 | $15.78 | $14.60 | $15.70 | $15.70 | 33,052,346 |
2022-04-21 | $13.52 | $14.61 | $13.40 | $14.52 | $14.52 | 31,931,768 |
2022-04-20 | $13.69 | $14.02 | $13.62 | $13.89 | $13.89 | 19,115,944 |
2022-04-19 | $14.60 | $14.61 | $13.79 | $13.87 | $13.87 | 21,626,639 |
2022-04-18 | $14.69 | $14.81 | $14.39 | $14.56 | $14.56 | 23,755,761 |
2022-04-14 | $14.05 | $14.60 | $13.92 | $14.57 | $14.57 | 21,757,055 |
2022-04-13 | $14.60 | $14.61 | $13.99 | $14.04 | $14.04 | 20,141,153 |
2022-04-12 | $14.10 | $14.73 | $13.82 | $14.56 | $14.56 | 26,019,014 |
2022-04-11 | $14.02 | $14.45 | $13.93 | $14.39 | $14.39 | 19,712,419 |
2022-04-08 | $13.66 | $13.85 | $13.42 | $13.68 | $13.68 | 25,575,810 |
2022-04-07 | $13.89 | $14.08 | $13.41 | $13.58 | $13.58 | 29,507,370 |
2022-04-06 | $13.76 | $14.06 | $13.58 | $13.80 | $13.80 | 29,731,953 |
2022-04-05 | $13.05 | $13.50 | $12.82 | $13.40 | $13.40 | 30,589,672 |
2022-04-04 | $13.24 | $13.30 | $12.90 | $12.92 | $12.92 | 21,975,567 |
2022-04-01 | $13.22 | $13.58 | $13.20 | $13.26 | $13.26 | 27,703,679 |
2022-03-31 | $12.83 | $13.37 | $12.76 | $13.35 | $13.35 | 27,964,844 |
2022-03-30 | $12.63 | $12.95 | $12.57 | $12.75 | $12.75 | 24,169,663 |
2022-03-29 | $12.67 | $12.91 | $12.49 | $12.52 | $12.52 | 30,324,495 |
2022-03-28 | $13.36 | $13.54 | $13.02 | $13.02 | $13.02 | 14,884,563 |
2022-03-25 | $13.45 | $13.69 | $13.28 | $13.32 | $13.32 | 17,549,625 |
2022-03-24 | $13.96 | $14.05 | $13.50 | $13.50 | $13.50 | 16,475,735 |
2022-03-23 | $13.86 | $14.15 | $13.70 | $14.15 | $14.15 | 21,700,404 |
2022-03-22 | $13.96 | $13.97 | $13.52 | $13.60 | $13.60 | 16,230,469 |
2022-03-21 | $14.13 | $14.46 | $13.91 | $14.10 | $14.10 | 20,733,630 |
2022-03-18 | $14.74 | $14.83 | $14.06 | $14.11 | $14.11 | 20,094,040 |
2022-03-17 | $15.36 | $15.40 | $14.56 | $14.56 | $14.56 | 21,388,730 |
2022-03-16 | $15.79 | $16.38 | $15.13 | $15.13 | $15.13 | 32,565,500 |
2022-03-15 | $17.03 | $17.19 | $16.15 | $16.21 | $16.21 | 23,666,331 |
2022-03-14 | $16.91 | $17.52 | $16.46 | $17.38 | $17.38 | 26,192,718 |
2022-03-11 | $16.07 | $17.06 | $16.00 | $16.98 | $16.98 | 23,474,321 |
2022-03-10 | $16.73 | $16.95 | $16.27 | $16.36 | $16.36 | 22,201,282 |
2022-03-09 | $16.44 | $16.73 | $15.89 | $16.18 | $16.18 | 30,300,845 |
2022-03-08 | $17.14 | $17.71 | $16.23 | $17.56 | $17.56 | 48,149,260 |
2022-03-07 | $15.85 | $17.18 | $15.81 | $17.15 | $17.15 | 34,372,537 |
2022-03-04 | $15.83 | $16.23 | $15.65 | $15.78 | $15.78 | 27,843,335 |
2022-03-03 | $14.90 | $15.60 | $14.85 | $15.42 | $15.42 | 34,999,970 |
2022-03-02 | $15.79 | $15.89 | $15.00 | $15.20 | $15.20 | 37,593,296 |
2022-03-01 | $15.52 | $16.35 | $15.31 | $16.05 | $16.05 | 40,843,873 |
2022-02-28 | $15.85 | $15.98 | $15.20 | $15.35 | $15.35 | 42,090,531 |
2022-02-25 | $16.17 | $16.38 | $15.24 | $15.24 | $15.24 | 43,112,953 |
2022-02-24 | $18.45 | $18.49 | $16.28 | $16.35 | $16.35 | 77,092,886 |
2022-02-23 | $15.89 | $17.17 | $15.82 | $17.09 | $17.09 | 37,525,192 |
2022-02-22 | $15.99 | $16.65 | $15.59 | $16.22 | $16.22 | 38,935,197 |
2022-02-18 | $15.39 | $15.99 | $15.26 | $15.75 | $15.75 | 40,436,765 |
2022-02-17 | $14.84 | $15.49 | $14.78 | $15.41 | $15.41 | 25,927,191 |
2022-02-16 | $14.77 | $14.96 | $14.35 | $14.48 | $14.48 | 22,003,422 |
2022-02-15 | $14.79 | $14.85 | $14.53 | $14.56 | $14.56 | 26,115,849 |
2022-02-14 | $15.21 | $15.66 | $15.02 | $15.27 | $15.27 | 58,756,877 |
2022-02-11 | $14.30 | $15.28 | $14.08 | $15.12 | $15.12 | 55,056,129 |
2022-02-10 | $14.11 | $14.48 | $13.55 | $14.30 | $14.30 | 44,050,684 |
2022-02-09 | $13.78 | $13.80 | $13.54 | $13.55 | $13.55 | 29,201,815 |
2022-02-08 | $14.61 | $14.75 | $14.09 | $14.19 | $14.19 | 27,516,536 |
2022-02-07 | $14.32 | $14.68 | $14.19 | $14.55 | $14.55 | 20,356,104 |
2022-02-04 | $14.65 | $14.89 | $14.01 | $14.40 | $14.40 | 39,205,887 |
2022-02-03 | $14.23 | $14.71 | $14.05 | $14.63 | $14.63 | 32,709,859 |
2022-02-02 | $13.83 | $14.06 | $13.59 | $13.66 | $13.66 | 31,447,458 |
2022-02-01 | $14.28 | $14.64 | $14.01 | $14.08 | $14.08 | 22,231,872 |
2022-01-31 | $15.27 | $15.41 | $14.33 | $14.41 | $14.41 | 24,922,662 |
2022-01-28 | $16.26 | $16.80 | $15.18 | $15.19 | $15.19 | 32,807,884 |
2022-01-27 | $15.62 | $16.61 | $15.25 | $16.39 | $16.39 | 30,847,183 |
2022-01-26 | $15.34 | $16.67 | $14.99 | $16.16 | $16.16 | 37,247,080 |
2022-01-25 | $16.20 | $16.82 | $15.49 | $16.04 | $16.04 | 25,795,721 |
2022-01-24 | $16.32 | $17.52 | $15.42 | $15.49 | $15.49 | 47,046,678 |
2022-01-21 | $14.91 | $15.68 | $14.68 | $15.68 | $15.68 | 36,431,127 |
2022-01-20 | $14.14 | $14.85 | $13.66 | $14.80 | $14.80 | 23,562,538 |
2022-01-19 | $13.74 | $14.35 | $13.61 | $14.31 | $14.31 | 15,035,110 |
2022-01-18 | $13.62 | $14.00 | $13.61 | $13.88 | $13.88 | 19,073,130 |
2022-01-14 | $13.50 | $13.61 | $13.16 | $13.21 | $13.21 | 22,679,493 |
2022-01-13 | $12.60 | $13.30 | $12.54 | $13.20 | $13.20 | 23,113,888 |
2022-01-12 | $12.64 | $12.85 | $12.51 | $12.68 | $12.68 | 14,877,127 |
2022-01-11 | $13.18 | $13.45 | $12.78 | $12.79 | $12.79 | 15,552,360 |
2022-01-10 | $13.40 | $13.91 | $13.13 | $13.13 | $13.13 | 27,747,728 |
2022-01-07 | $12.94 | $13.23 | $12.84 | $13.09 | $13.09 | 19,651,350 |
2022-01-06 | $12.96 | $13.16 | $12.71 | $12.96 | $12.96 | 29,259,496 |
2022-01-05 | $12.23 | $12.92 | $12.18 | $12.90 | $12.90 | 20,757,086 |
2022-01-04 | $12.09 | $12.36 | $12.03 | $12.20 | $12.20 | 11,655,688 |
2022-01-03 | $12.32 | $12.51 | $12.19 | $12.19 | $12.19 | 10,903,778 |
2021-12-31 | $12.37 | $12.45 | $12.27 | $12.45 | $12.45 | 11,031,206 |
2021-12-30 | $12.18 | $12.36 | $12.11 | $12.33 | $12.33 | 8,672,723 |
2021-12-29 | $12.27 | $12.34 | $12.14 | $12.22 | $12.22 | 7,195,682 |
2021-12-28 | $12.20 | $12.33 | $12.11 | $12.26 | $12.26 | 9,858,986 |
2021-12-27 | $12.67 | $12.67 | $12.24 | $12.25 | $12.25 | 14,658,382 |
2021-12-23 | $12.93 | $12.95 | $12.65 | $12.78 | $12.78 | 15,053,554 |
2021-12-22 | $13.46 | $13.47 | $13.00 | $13.00 | $13.00 | 14,175,689 |
2021-12-21 | $13.84 | $14.06 | $13.41 | $13.42 | $13.42 | 16,671,304 |
2021-12-20 | $14.25 | $14.53 | $14.14 | $14.17 | $14.17 | 31,668,815 |
2021-12-17 | $13.61 | $13.91 | $13.33 | $13.74 | $13.74 | 27,038,792 |
2021-12-16 | $12.81 | $13.46 | $12.80 | $13.32 | $13.32 | 20,536,084 |
2021-12-15 | $13.62 | $13.85 | $12.95 | $12.99 | $12.99 | 30,112,267 |
2021-12-14 | $13.64 | $13.89 | $13.42 | $13.61 | $13.61 | 20,575,297 |
2021-12-13 | $13.05 | $13.37 | $13.02 | $13.33 | $13.33 | 15,041,406 |
2021-12-10 | $13.13 | $13.36 | $12.98 | $12.99 | $12.99 | 18,684,778 |
2021-12-09 | $13.22 | $13.39 | $13.15 | $13.37 | $13.37 | 13,753,396 |
2021-12-08 | $13.19 | $13.34 | $13.07 | $13.10 | $13.10 | 14,785,999 |
2021-12-07 | $13.57 | $13.58 | $13.16 | $13.21 | $13.21 | 19,174,811 |
2021-12-06 | $14.34 | $14.61 | $13.90 | $14.10 | $14.10 | 27,385,700 |
2021-12-03 | $14.08 | $15.04 | $13.97 | $14.60 | $14.60 | 41,108,084 |
2021-12-02 | $14.90 | $14.95 | $14.08 | $14.23 | $14.23 | 33,610,671 |
2021-12-01 | $13.88 | $14.94 | $13.58 | $14.91 | $14.91 | 31,567,752 |
2021-11-30 | $13.87 | $14.47 | $13.70 | $14.41 | $14.41 | 22,289,980 |
2021-11-29 | $13.71 | $13.91 | $13.46 | $13.62 | $13.62 | 19,076,034 |
2021-11-26 | $13.87 | $14.28 | $13.76 | $14.15 | $14.15 | 22,476,060 |
2021-11-24 | $13.56 | $13.65 | $13.27 | $13.28 | $13.28 | 11,274,183 |
2021-11-23 | $13.48 | $13.72 | $13.31 | $13.37 | $13.37 | 16,812,597 |
2021-11-22 | $13.17 | $13.47 | $12.93 | $13.44 | $13.44 | 14,192,246 |
2021-11-19 | $13.28 | $13.36 | $13.16 | $13.34 | $13.34 | 8,399,519 |
2021-11-18 | $13.31 | $13.55 | $13.23 | $13.27 | $13.27 | 9,941,214 |
2021-11-17 | $13.32 | $13.46 | $13.30 | $13.39 | $13.39 | 9,018,868 |
2021-11-16 | $13.49 | $13.49 | $13.20 | $13.31 | $13.31 | 9,526,162 |
2021-11-15 | $13.37 | $13.56 | $13.35 | $13.45 | $13.45 | 8,134,881 |
2021-11-12 | $13.65 | $13.76 | $13.42 | $13.47 | $13.47 | 8,929,749 |
2021-11-11 | $13.65 | $13.79 | $13.65 | $13.77 | $13.77 | 6,412,332 |
2021-11-10 | $13.64 | $13.94 | $13.47 | $13.79 | $13.79 | 15,772,706 |
2021-11-09 | $13.30 | $13.61 | $13.29 | $13.48 | $13.48 | 11,965,407 |
2021-11-08 | $13.28 | $13.41 | $13.23 | $13.32 | $13.32 | 7,627,623 |
2021-11-05 | $13.30 | $13.52 | $13.19 | $13.37 | $13.37 | 12,451,843 |
2021-11-04 | $13.65 | $13.69 | $13.51 | $13.51 | $13.51 | 9,200,831 |
2021-11-03 | $14.02 | $14.07 | $13.68 | $13.70 | $13.70 | 7,637,023 |
2021-11-02 | $14.12 | $14.14 | $13.94 | $13.96 | $13.96 | 6,339,705 |
2021-11-01 | $14.13 | $14.32 | $14.08 | $14.12 | $14.12 | 6,602,482 |
2021-10-29 | $14.53 | $14.56 | $14.19 | $14.20 | $14.20 | 9,104,907 |
2021-10-28 | $14.59 | $14.59 | $14.30 | $14.30 | $14.30 | 12,144,228 |
2021-10-27 | $14.50 | $14.74 | $14.42 | $14.73 | $14.73 | 10,006,300 |
2021-10-26 | $14.43 | $14.58 | $14.30 | $14.55 | $14.55 | 8,634,435 |
2021-10-25 | $14.71 | $14.89 | $14.54 | $14.60 | $14.60 | 7,576,525 |
2021-10-22 | $14.82 | $15.02 | $14.67 | $14.82 | $14.82 | 10,642,781 |
2021-10-21 | $14.95 | $15.00 | $14.75 | $14.77 | $14.77 | 6,234,942 |
2021-10-20 | $15.02 | $15.03 | $14.85 | $14.90 | $14.90 | 7,991,786 |
2021-10-19 | $15.25 | $15.31 | $15.06 | $15.07 | $15.07 | 10,136,758 |
2021-10-18 | $15.76 | $15.84 | $15.39 | $15.41 | $15.41 | 7,400,643 |
2021-10-15 | $15.69 | $15.76 | $15.53 | $15.57 | $15.57 | 10,633,622 |
2021-10-14 | $16.32 | $16.38 | $15.91 | $15.92 | $15.92 | 11,668,280 |
2021-10-13 | $16.82 | $17.20 | $16.67 | $16.77 | $16.77 | 9,850,540 |
2021-10-12 | $16.71 | $17.05 | $16.67 | $16.96 | $16.96 | 10,287,891 |
2021-10-11 | $16.57 | $16.84 | $16.20 | $16.84 | $16.84 | 9,533,098 |
2021-10-08 | $16.29 | $16.55 | $16.25 | $16.47 | $16.47 | 10,843,051 |
2021-10-07 | $16.41 | $16.44 | $16.04 | $16.37 | $16.37 | 14,163,273 |
2021-10-06 | $17.48 | $17.69 | $16.80 | $16.84 | $16.84 | 16,482,917 |
2021-10-05 | $17.40 | $17.49 | $16.75 | $17.03 | $17.03 | 11,382,900 |
2021-10-04 | $17.07 | $17.86 | $16.97 | $17.57 | $17.57 | 14,553,348 |
2021-10-01 | $17.32 | $17.79 | $16.71 | $16.92 | $16.92 | 18,969,509 |
2021-09-30 | $16.75 | $17.57 | $16.66 | $17.54 | $17.54 | 14,389,076 |
2021-09-29 | $16.84 | $17.00 | $16.63 | $16.94 | $16.94 | 10,507,632 |
2021-09-28 | $16.37 | $17.10 | $16.33 | $17.00 | $17.00 | 15,464,714 |
2021-09-27 | $16.04 | $16.13 | $15.90 | $16.03 | $16.03 | 7,043,034 |
2021-09-24 | $16.18 | $16.21 | $15.83 | $15.90 | $15.90 | 8,680,828 |
2021-09-23 | $16.37 | $16.40 | $15.80 | $15.99 | $15.99 | 12,847,838 |
2021-09-22 | $16.80 | $16.93 | $16.34 | $16.60 | $16.60 | 11,603,624 |
2021-09-21 | $16.76 | $17.17 | $16.60 | $17.08 | $17.08 | 12,535,000 |
2021-09-20 | $16.97 | $17.62 | $16.77 | $17.06 | $17.06 | 19,145,943 |
2021-09-17 | $15.86 | $16.28 | $15.83 | $16.21 | $16.21 | 14,715,426 |
2021-09-16 | $15.77 | $16.11 | $15.66 | $15.78 | $15.78 | 7,437,226 |
2021-09-15 | $16.07 | $16.19 | $15.65 | $15.69 | $15.69 | 10,742,866 |
2021-09-14 | $15.68 | $16.21 | $15.67 | $16.09 | $16.09 | 9,439,847 |
2021-09-13 | $15.64 | $16.12 | $15.60 | $15.84 | $15.84 | 13,120,959 |
2021-09-10 | $15.39 | $15.99 | $15.34 | $15.95 | $15.95 | 11,723,686 |
2021-09-09 | $15.45 | $15.63 | $15.24 | $15.62 | $15.62 | 9,156,916 |
2021-09-08 | $15.42 | $15.62 | $15.33 | $15.42 | $15.42 | 8,475,215 |
2021-09-07 | $15.24 | $15.43 | $15.22 | $15.34 | $15.34 | 5,039,432 |
2021-09-03 | $15.29 | $15.34 | $15.14 | $15.18 | $15.18 | 5,172,443 |
2021-09-02 | $15.17 | $15.31 | $15.09 | $15.18 | $15.18 | 3,784,469 |
2021-09-01 | $15.24 | $15.35 | $15.19 | $15.31 | $15.31 | 3,666,997 |
2021-08-31 | $15.31 | $15.41 | $15.25 | $15.32 | $15.32 | 3,708,856 |
2021-08-30 | $15.41 | $15.44 | $15.19 | $15.27 | $15.27 | 5,938,995 |
2021-08-27 | $15.81 | $15.83 | $15.45 | $15.49 | $15.49 | 11,313,887 |
2021-08-26 | $15.66 | $15.92 | $15.64 | $15.91 | $15.91 | 6,505,765 |
2021-08-25 | $15.72 | $15.76 | $15.58 | $15.64 | $15.64 | 4,107,413 |
2021-08-24 | $15.73 | $15.79 | $15.67 | $15.72 | $15.72 | 3,197,946 |
2021-08-23 | $16.04 | $16.05 | $15.70 | $15.79 | $15.79 | 9,173,670 |
2021-08-20 | $16.59 | $16.65 | $16.20 | $16.25 | $16.25 | 12,595,207 |
2021-08-19 | $17.05 | $17.07 | $16.49 | $16.65 | $16.65 | 12,376,379 |
2021-08-18 | $16.32 | $16.74 | $16.12 | $16.72 | $16.72 | 7,878,858 |
2021-08-17 | $16.15 | $16.52 | $16.08 | $16.17 | $16.17 | 12,388,817 |
2021-08-16 | $16.15 | $16.31 | $15.86 | $15.87 | $15.87 | 8,135,407 |
2021-08-13 | $16.03 | $16.07 | $15.99 | $16.01 | $16.01 | 4,381,531 |
2021-08-12 | $16.25 | $16.34 | $16.06 | $16.07 | $16.07 | 4,650,169 |
2021-08-11 | $16.22 | $16.35 | $16.21 | $16.22 | $16.22 | 3,341,228 |
2021-08-10 | $16.37 | $16.43 | $16.25 | $16.33 | $16.33 | 4,613,263 |
2021-08-09 | $16.38 | $16.49 | $16.33 | $16.41 | $16.41 | 4,293,958 |
2021-08-06 | $16.39 | $16.44 | $16.31 | $16.35 | $16.35 | 3,459,073 |
2021-08-05 | $16.63 | $16.66 | $16.44 | $16.46 | $16.46 | 3,572,548 |
2021-08-04 | $16.66 | $16.79 | $16.60 | $16.75 | $16.75 | 4,010,640 |
2021-08-03 | $16.85 | $17.11 | $16.51 | $16.51 | $16.51 | 10,841,136 |
2021-08-02 | $16.62 | $16.97 | $16.55 | $16.95 | $16.95 | 9,094,300 |
2021-07-30 | $16.91 | $16.91 | $16.65 | $16.82 | $16.82 | 6,947,380 |
2021-07-29 | $16.68 | $16.69 | $16.46 | $16.59 | $16.59 | 4,964,711 |
2021-07-28 | $16.71 | $16.97 | $16.63 | $16.80 | $16.80 | 5,545,054 |
2021-07-27 | $16.69 | $17.12 | $16.68 | $16.76 | $16.76 | 11,049,299 |
2021-07-26 | $16.75 | $16.75 | $16.55 | $16.56 | $16.56 | 5,008,936 |
2021-07-23 | $16.96 | $17.05 | $16.64 | $16.69 | $16.69 | 8,202,949 |
2021-07-22 | $17.29 | $17.42 | $17.18 | $17.21 | $17.21 | 7,434,471 |
2021-07-21 | $17.58 | $17.61 | $17.30 | $17.30 | $17.30 | 7,464,670 |
2021-07-20 | $18.46 | $18.56 | $17.57 | $17.73 | $17.73 | 12,047,827 |
2021-07-19 | $18.41 | $18.92 | $18.34 | $18.55 | $18.55 | 18,458,474 |
2021-07-16 | $17.22 | $17.82 | $17.20 | $17.74 | $17.74 | 12,985,890 |
2021-07-15 | $17.36 | $17.59 | $17.26 | $17.35 | $17.35 | 9,473,177 |
2021-07-14 | $17.05 | $17.34 | $16.98 | $17.18 | $17.18 | 7,199,694 |
2021-07-13 | $17.17 | $17.29 | $16.99 | $17.24 | $17.24 | 7,594,306 |
2021-07-12 | $17.27 | $17.34 | $17.05 | $17.07 | $17.07 | 4,246,156 |
2021-07-09 | $17.65 | $17.67 | $17.24 | $17.29 | $17.29 | 10,763,707 |
2021-07-08 | $18.11 | $18.25 | $17.74 | $17.83 | $17.83 | 12,672,426 |
2021-07-07 | $17.52 | $17.78 | $17.38 | $17.41 | $17.41 | 6,573,808 |
2021-07-06 | $17.51 | $17.96 | $17.47 | $17.60 | $17.60 | 6,145,370 |
2021-07-02 | $17.77 | $17.81 | $17.47 | $17.50 | $17.50 | 6,567,521 |
2021-07-01 | $18.11 | $18.13 | $17.90 | $17.90 | $17.90 | 5,585,044 |
2021-06-30 | $18.35 | $18.35 | $18.14 | $18.21 | $18.21 | 4,242,826 |
2021-06-29 | $18.23 | $18.34 | $18.16 | $18.26 | $18.26 | 2,896,100 |
2021-06-28 | $18.36 | $18.51 | $18.28 | $18.28 | $18.28 | 4,139,206 |
2021-06-25 | $18.50 | $18.56 | $18.35 | $18.40 | $18.40 | 3,737,475 |
2021-06-24 | $18.64 | $18.68 | $18.55 | $18.60 | $18.60 | 4,822,433 |
2021-06-23 | $18.88 | $18.96 | $18.75 | $18.93 | $18.93 | 3,467,989 |
2021-06-22 | $19.18 | $19.30 | $18.76 | $18.87 | $18.87 | 6,053,007 |
2021-06-21 | $19.78 | $19.90 | $19.16 | $19.17 | $19.17 | 8,069,351 |
2021-06-18 | $19.74 | $20.08 | $19.65 | $20.02 | $20.02 | 9,749,289 |
2021-06-17 | $19.32 | $19.63 | $19.13 | $19.26 | $19.26 | 6,946,226 |
2021-06-16 | $18.90 | $19.54 | $18.89 | $19.24 | $19.24 | 8,128,347 |
2021-06-15 | $18.80 | $19.06 | $18.80 | $18.94 | $18.94 | 3,609,820 |
2021-06-14 | $18.95 | $19.12 | $18.82 | $18.82 | $18.82 | 3,638,343 |
2021-06-11 | $18.96 | $19.16 | $18.94 | $18.94 | $18.94 | 4,043,229 |
2021-06-10 | $19.13 | $19.33 | $18.91 | $19.05 | $19.05 | 5,397,859 |
2021-06-09 | $19.13 | $19.35 | $19.11 | $19.32 | $19.32 | 3,239,913 |
2021-06-08 | $19.14 | $19.50 | $19.11 | $19.22 | $19.22 | 4,937,533 |
2021-06-07 | $19.20 | $19.39 | $19.18 | $19.23 | $19.23 | 4,415,750 |
2021-06-04 | $19.46 | $19.47 | $19.16 | $19.20 | $19.20 | 8,154,973 |
2021-06-03 | $19.87 | $20.09 | $19.57 | $19.75 | $19.75 | 8,312,619 |
2021-06-02 | $19.50 | $19.67 | $19.40 | $19.51 | $19.51 | 5,509,828 |
2021-06-01 | $19.21 | $19.68 | $19.19 | $19.63 | $19.63 | 4,621,416 |
2021-05-28 | $19.43 | $19.60 | $19.39 | $19.59 | $19.59 | 5,043,153 |
2021-05-27 | $19.56 | $19.69 | $19.47 | $19.69 | $19.69 | 4,143,003 |
2021-05-26 | $19.75 | $19.89 | $19.62 | $19.72 | $19.72 | 4,257,166 |
2021-05-25 | $19.54 | $19.90 | $19.47 | $19.80 | $19.80 | 5,761,111 |
2021-05-24 | $19.94 | $20.00 | $19.53 | $19.68 | $19.68 | 8,767,662 |
2021-05-21 | $20.03 | $20.39 | $19.83 | $20.32 | $20.32 | 8,523,750 |
2021-05-20 | $20.81 | $20.82 | $20.06 | $20.28 | $20.28 | 5,907,291 |
2021-05-19 | $21.55 | $21.78 | $20.92 | $20.92 | $20.92 | 12,503,399 |
2021-05-18 | $20.20 | $20.80 | $20.17 | $20.76 | $20.76 | 4,873,913 |
2021-05-17 | $20.27 | $20.56 | $20.13 | $20.23 | $20.23 | 6,583,587 |
2021-05-14 | $20.62 | $20.62 | $19.96 | $20.09 | $20.09 | 9,529,098 |
2021-05-13 | $21.61 | $21.61 | $20.74 | $21.06 | $21.06 | 13,544,189 |
2021-05-12 | $21.00 | $21.95 | $20.79 | $21.85 | $21.85 | 15,102,896 |
2021-05-11 | $20.71 | $21.14 | $20.40 | $20.54 | $20.54 | 13,648,870 |
2021-05-10 | $19.38 | $20.03 | $19.36 | $19.99 | $19.99 | 7,206,037 |
2021-05-07 | $19.75 | $19.86 | $19.34 | $19.43 | $19.43 | 9,091,271 |
2021-05-06 | $20.37 | $20.67 | $19.86 | $19.86 | $19.86 | 6,852,109 |
2021-05-05 | $20.13 | $20.45 | $20.08 | $20.35 | $20.35 | 2,481,497 |
2021-05-04 | $20.33 | $20.94 | $20.25 | $20.39 | $20.39 | 9,631,706 |
2021-05-03 | $19.83 | $20.09 | $19.77 | $20.00 | $20.00 | 4,219,078 |
2021-04-30 | $20.10 | $20.28 | $19.97 | $20.13 | $20.13 | 5,975,515 |
2021-04-29 | $19.71 | $20.28 | $19.66 | $19.78 | $19.78 | 9,523,343 |
2021-04-28 | $20.10 | $20.21 | $19.91 | $20.13 | $20.13 | 4,191,545 |
2021-04-27 | $20.08 | $20.29 | $20.04 | $20.11 | $20.11 | 5,208,918 |
2021-04-26 | $20.13 | $20.20 | $20.02 | $20.09 | $20.09 | 5,338,496 |
2021-04-23 | $20.85 | $20.85 | $20.01 | $20.24 | $20.24 | 6,811,780 |
2021-04-22 | $20.41 | $21.09 | $20.26 | $20.90 | $20.90 | 12,471,155 |
2021-04-21 | $21.07 | $21.08 | $20.33 | $20.34 | $20.34 | 5,434,069 |
2021-04-20 | $20.70 | $21.19 | $20.59 | $20.94 | $20.94 | 9,840,322 |
2021-04-19 | $20.36 | $20.72 | $20.29 | $20.51 | $20.51 | 8,851,263 |
2021-04-16 | $20.20 | $20.44 | $20.12 | $20.19 | $20.19 | 6,166,669 |
2021-04-15 | $20.74 | $20.76 | $20.38 | $20.43 | $20.43 | 9,256,497 |
2021-04-14 | $20.88 | $21.19 | $20.72 | $21.07 | $21.07 | 6,346,536 |
2021-04-13 | $21.10 | $21.16 | $20.79 | $20.90 | $20.90 | 3,523,238 |
2021-04-12 | $21.19 | $21.29 | $21.03 | $21.06 | $21.06 | 3,742,930 |
2021-04-09 | $21.60 | $21.60 | $21.07 | $21.09 | $21.09 | 5,051,392 |
2021-04-08 | $21.66 | $21.83 | $21.56 | $21.56 | $21.56 | 3,412,347 |
2021-04-07 | $22.00 | $22.07 | $21.82 | $21.87 | $21.87 | 4,910,543 |
2021-04-06 | $22.00 | $22.07 | $21.78 | $21.98 | $21.98 | 3,605,170 |
2021-04-05 | $22.43 | $22.43 | $21.83 | $21.91 | $21.91 | 9,747,059 |
2021-04-01 | $23.32 | $23.34 | $22.89 | $22.90 | $22.90 | 6,278,646 |
2021-03-31 | $23.88 | $23.88 | $23.37 | $23.68 | $23.68 | 6,326,781 |
2021-03-30 | $24.05 | $24.28 | $23.85 | $23.94 | $23.94 | 7,281,398 |
2021-03-29 | $24.03 | $24.32 | $23.61 | $23.77 | $23.77 | 7,299,796 |
2021-03-26 | $24.72 | $24.84 | $23.67 | $23.77 | $23.77 | 9,085,659 |
2021-03-25 | $25.69 | $26.09 | $24.79 | $24.98 | $24.98 | 12,412,809 |
2021-03-24 | $24.71 | $25.40 | $24.38 | $25.40 | $25.40 | 8,353,368 |
2021-03-23 | $24.58 | $25.16 | $24.26 | $24.99 | $24.99 | 6,656,200 |
2021-03-22 | $24.94 | $24.94 | $24.15 | $24.42 | $24.42 | 7,499,066 |
2021-03-19 | $24.95 | $25.48 | $24.63 | $25.02 | $25.02 | 9,395,374 |
2021-03-18 | $24.37 | $25.00 | $23.94 | $24.90 | $24.90 | 8,013,505 |
2021-03-17 | $24.35 | $24.57 | $23.68 | $23.84 | $23.84 | 6,935,977 |
2021-03-16 | $23.89 | $24.25 | $23.74 | $24.07 | $24.07 | 6,682,267 |
2021-03-15 | $24.40 | $24.82 | $23.94 | $23.99 | $23.99 | 6,145,512 |
2021-03-12 | $24.81 | $24.98 | $24.41 | $24.43 | $24.43 | 6,668,360 |
2021-03-11 | $24.80 | $24.89 | $24.13 | $24.54 | $24.54 | 7,476,013 |
2021-03-10 | $25.28 | $25.60 | $24.96 | $25.32 | $25.32 | 11,944,286 |
2021-03-09 | $26.06 | $26.19 | $25.22 | $25.79 | $25.79 | 12,615,371 |
2021-03-08 | $26.35 | $27.01 | $25.72 | $26.95 | $26.95 | 12,687,477 |
2021-03-05 | $27.28 | $29.03 | $26.31 | $26.55 | $26.55 | 20,684,372 |
2021-03-04 | $27.18 | $29.15 | $26.57 | $28.13 | $28.13 | 18,787,632 |
2021-03-03 | $26.24 | $27.14 | $26.03 | $27.10 | $27.10 | 11,242,968 |
2021-03-02 | $25.45 | $26.12 | $25.39 | $26.05 | $26.05 | 7,712,119 |
2021-03-01 | $26.35 | $26.36 | $25.20 | $25.48 | $25.48 | 9,840,429 |
2021-02-26 | $26.64 | $27.94 | $26.37 | $27.50 | $27.50 | 15,654,624 |
2021-02-25 | $25.49 | $27.37 | $25.23 | $27.04 | $27.04 | 16,984,185 |
2021-02-24 | $26.35 | $26.56 | $25.15 | $25.23 | $25.23 | 10,766,205 |
2021-02-23 | $26.69 | $27.60 | $25.82 | $26.09 | $26.09 | 15,323,741 |
2021-02-22 | $26.19 | $26.26 | $25.69 | $26.18 | $26.18 | 8,276,403 |
2021-02-19 | $25.22 | $25.70 | $25.16 | $25.63 | $25.63 | 4,947,590 |
2021-02-18 | $25.70 | $26.05 | $25.33 | $25.47 | $25.47 | 7,538,904 |
2021-02-17 | $25.55 | $25.75 | $25.11 | $25.14 | $25.14 | 6,201,980 |
2021-02-16 | $24.87 | $25.32 | $24.82 | $25.15 | $25.15 | 5,351,753 |
2021-02-12 | $25.69 | $25.69 | $25.06 | $25.10 | $25.10 | 4,043,470 |
2021-02-11 | $25.39 | $26.01 | $25.30 | $25.47 | $25.47 | 6,301,152 |
2021-02-10 | $25.20 | $26.12 | $25.18 | $25.60 | $25.60 | 7,383,912 |
2021-02-09 | $25.72 | $25.79 | $25.45 | $25.59 | $25.59 | 3,351,770 |
2021-02-08 | $25.77 | $25.96 | $25.51 | $25.51 | $25.51 | 4,364,755 |
2021-02-05 | $25.99 | $26.35 | $25.95 | $26.09 | $26.09 | 5,412,752 |
2021-02-04 | $27.12 | $27.15 | $26.41 | $26.43 | $26.43 | 5,385,024 |
2021-02-03 | $27.20 | $27.63 | $26.95 | $27.35 | $27.35 | 5,822,220 |
2021-02-02 | $27.84 | $27.85 | $27.02 | $27.39 | $27.39 | 7,481,938 |
2021-02-01 | $29.26 | $29.79 | $28.35 | $28.62 | $28.62 | 7,556,309 |
2021-01-29 | $28.88 | $30.52 | $28.62 | $30.07 | $30.07 | 13,755,388 |
2021-01-28 | $28.71 | $28.81 | $27.40 | $28.40 | $28.40 | 9,588,485 |
2021-01-27 | $27.96 | $29.67 | $27.94 | $29.17 | $29.17 | 14,303,335 |
2021-01-26 | $26.84 | $27.23 | $26.75 | $27.20 | $27.20 | 8,900,517 |
2021-01-25 | $27.21 | $28.32 | $26.97 | $27.07 | $27.07 | 11,961,933 |
2021-01-22 | $27.54 | $27.60 | $27.13 | $27.39 | $27.39 | 7,834,646 |
2021-01-21 | $27.04 | $27.30 | $26.94 | $27.09 | $27.09 | 4,085,551 |
2021-01-20 | $5.56 | $5.58 | $5.39 | $5.43 | $27.15 | 4,334,101 |
2021-01-19 | $5.68 | $5.76 | $5.64 | $5.68 | $28.40 | 4,005,346 |
2021-01-15 | $5.76 | $5.90 | $5.72 | $5.81 | $29.05 | 6,020,399 |
2021-01-14 | $5.59 | $5.70 | $5.56 | $5.69 | $28.45 | 4,031,572 |
2021-01-13 | $5.67 | $5.71 | $5.57 | $5.62 | $28.10 | 3,394,475 |
2021-01-12 | $5.67 | $5.78 | $5.62 | $5.65 | $28.25 | 4,556,958 |
2021-01-11 | $5.72 | $5.72 | $5.59 | $5.68 | $28.40 | 5,493,608 |
2021-01-08 | $5.60 | $5.75 | $5.55 | $5.56 | $27.80 | 5,298,225 |
2021-01-07 | $5.80 | $5.81 | $5.62 | $5.65 | $28.25 | 5,086,912 |
2021-01-06 | $6.11 | $6.13 | $5.75 | $5.91 | $29.55 | 7,403,679 |
2021-01-05 | $6.20 | $6.20 | $5.97 | $6.03 | $30.15 | 5,463,942 |
2021-01-04 | $5.84 | $6.35 | $5.84 | $6.15 | $30.75 | 6,041,118 |
2020-12-31 | $6.01 | $6.05 | $5.88 | $5.92 | $29.60 | 4,287,330 |
2020-12-30 | $5.99 | $6.03 | $5.96 | $6.00 | $30.00 | 2,391,208 |
2020-12-29 | $5.92 | $6.06 | $5.91 | $6.02 | $30.10 | 2,783,348 |
2020-12-28 | $6.03 | $6.06 | $5.98 | $5.99 | $29.95 | 3,531,096 |
2020-12-24 | $6.20 | $6.24 | $6.16 | $6.16 | $30.80 | 1,259,807 |
2020-12-23 | $6.20 | $6.24 | $6.13 | $6.22 | $31.10 | 2,585,505 |
2020-12-22 | $6.21 | $6.31 | $6.19 | $6.24 | $31.20 | 2,438,315 |
2020-12-21 | $6.36 | $6.51 | $6.17 | $6.20 | $31.00 | 5,091,000 |
2020-12-18 | $6.07 | $6.26 | $6.05 | $6.14 | $30.70 | 3,572,903 |
2020-12-17 | $6.09 | $6.14 | $6.07 | $6.09 | $30.45 | 2,222,943 |
2020-12-16 | $6.20 | $6.25 | $6.13 | $6.18 | $30.90 | 2,438,492 |
2020-12-15 | $6.33 | $6.41 | $6.21 | $6.21 | $31.05 | 3,440,202 |
2020-12-14 | $6.26 | $6.48 | $6.20 | $6.48 | $32.40 | 3,327,461 |
2020-12-11 | $6.47 | $6.55 | $6.37 | $6.39 | $31.95 | 3,517,507 |
2020-12-10 | $6.44 | $6.49 | $6.31 | $6.36 | $31.80 | 3,304,208 |
2020-12-09 | $6.16 | $6.41 | $6.15 | $6.35 | $31.75 | 4,025,084 |
2020-12-08 | $6.32 | $6.32 | $6.16 | $6.20 | $31.00 | 2,559,837 |
2020-12-07 | $6.24 | $6.32 | $6.22 | $6.23 | $31.15 | 2,605,892 |
2020-12-04 | $6.34 | $6.35 | $6.21 | $6.23 | $31.15 | 3,269,601 |
2020-12-03 | $6.37 | $6.44 | $6.30 | $6.37 | $31.85 | 3,201,607 |
2020-12-02 | $6.47 | $6.51 | $6.36 | $6.37 | $31.85 | 2,569,681 |
2020-12-01 | $6.44 | $6.48 | $6.32 | $6.42 | $32.10 | 4,316,154 |
2020-11-30 | $6.60 | $6.79 | $6.57 | $6.63 | $33.15 | 3,668,336 |
2020-11-27 | $6.54 | $6.60 | $6.51 | $6.55 | $32.75 | 1,432,541 |
2020-11-25 | $6.58 | $6.67 | $6.57 | $6.60 | $33.00 | 2,599,059 |
2020-11-24 | $6.75 | $6.80 | $6.53 | $6.56 | $32.80 | 4,559,159 |
2020-11-23 | $6.90 | $7.06 | $6.82 | $6.91 | $34.55 | 3,612,668 |
2020-11-20 | $6.92 | $7.03 | $6.89 | $7.03 | $35.15 | 3,711,786 |
2020-11-19 | $7.02 | $7.10 | $6.86 | $6.89 | $34.45 | 3,636,932 |
2020-11-18 | $6.72 | $6.98 | $6.68 | $6.97 | $34.85 | 3,042,278 |
2020-11-17 | $6.77 | $6.86 | $6.66 | $6.72 | $33.60 | 3,522,585 |
2020-11-16 | $6.70 | $6.80 | $6.63 | $6.64 | $33.20 | 4,087,366 |
2020-11-13 | $7.07 | $7.09 | $6.83 | $6.88 | $34.40 | 5,083,786 |
2020-11-12 | $7.06 | $7.30 | $6.99 | $7.17 | $35.85 | 6,788,444 |
2020-11-11 | $6.98 | $7.08 | $6.92 | $6.97 | $34.85 | 4,452,496 |
2020-11-10 | $7.18 | $7.35 | $7.07 | $7.12 | $35.60 | 6,836,777 |
2020-11-09 | $6.51 | $7.14 | $6.49 | $7.11 | $35.55 | 10,470,163 |
2020-11-06 | $7.41 | $7.55 | $7.30 | $7.39 | $36.95 | 6,018,018 |
2020-11-05 | $7.43 | $7.48 | $7.25 | $7.37 | $36.85 | 9,015,165 |
2020-11-04 | $8.05 | $8.14 | $7.52 | $7.85 | $39.25 | 13,176,524 |
2020-11-03 | $8.59 | $8.64 | $8.23 | $8.40 | $42.00 | 7,548,371 |
2020-11-02 | $8.88 | $9.13 | $8.69 | $8.87 | $44.35 | 7,552,096 |
2020-10-30 | $9.07 | $9.51 | $8.93 | $9.18 | $45.90 | 9,148,599 |
2020-10-29 | $9.17 | $9.33 | $8.63 | $8.91 | $44.55 | 7,099,775 |
2020-10-28 | $8.80 | $9.24 | $8.74 | $9.19 | $45.95 | 9,039,680 |
2020-10-27 | $8.23 | $8.36 | $8.20 | $8.34 | $41.70 | 4,470,256 |
2020-10-26 | $8.08 | $8.51 | $8.01 | $8.25 | $41.25 | 7,199,061 |
2020-10-23 | $7.81 | $8.01 | $7.81 | $7.82 | $39.10 | 2,919,899 |
2020-10-22 | $8.03 | $8.18 | $7.86 | $7.90 | $39.50 | 4,431,588 |
2020-10-21 | $8.00 | $8.06 | $7.83 | $8.03 | $40.15 | 5,062,669 |
2020-10-20 | $7.99 | $8.04 | $7.74 | $7.98 | $39.90 | 5,385,814 |
2020-10-19 | $7.64 | $8.16 | $7.60 | $8.08 | $40.40 | 4,015,392 |
2020-10-16 | $7.63 | $7.75 | $7.51 | $7.73 | $38.65 | 3,595,101 |
2020-10-15 | $7.97 | $8.01 | $7.69 | $7.72 | $38.60 | 4,092,766 |
2020-10-14 | $7.52 | $7.75 | $7.44 | $7.68 | $38.40 | 3,621,694 |
2020-10-13 | $7.43 | $7.62 | $7.41 | $7.53 | $37.65 | 3,492,922 |
2020-10-12 | $7.60 | $7.64 | $7.30 | $7.40 | $37.00 | 4,909,896 |
2020-10-09 | $7.88 | $7.93 | $7.75 | $7.78 | $38.90 | 3,940,579 |
2020-10-08 | $8.08 | $8.14 | $8.00 | $8.01 | $40.05 | 3,476,805 |
2020-10-07 | $8.43 | $8.43 | $8.15 | $8.23 | $41.15 | 4,268,473 |
2020-10-06 | $8.32 | $8.71 | $8.14 | $8.67 | $43.35 | 8,007,380 |
2020-10-05 | $8.61 | $8.61 | $8.30 | $8.32 | $41.60 | 3,477,299 |
2020-10-02 | $8.95 | $8.99 | $8.63 | $8.79 | $43.95 | 8,988,351 |
2020-10-01 | $8.48 | $8.70 | $8.41 | $8.55 | $42.75 | 5,895,249 |
2020-09-30 | $8.85 | $8.87 | $8.44 | $8.70 | $43.50 | 6,859,461 |
2020-09-29 | $8.79 | $8.98 | $8.73 | $8.90 | $44.50 | 3,217,777 |
2020-09-28 | $8.86 | $8.95 | $8.71 | $8.76 | $43.80 | 4,257,460 |
2020-09-25 | $9.78 | $9.86 | $9.15 | $9.24 | $46.20 | 5,364,274 |
2020-09-24 | $9.92 | $10.04 | $9.40 | $9.69 | $48.45 | 7,939,589 |
2020-09-23 | $9.09 | $9.82 | $9.07 | $9.77 | $48.85 | 7,535,852 |
2020-09-22 | $9.30 | $9.53 | $9.10 | $9.15 | $45.75 | 4,964,381 |
2020-09-21 | $9.55 | $9.87 | $9.43 | $9.43 | $47.15 | 7,665,252 |
2020-09-18 | $8.76 | $9.34 | $8.75 | $9.14 | $45.70 | 5,511,671 |
2020-09-17 | $9.00 | $9.05 | $8.69 | $8.83 | $44.15 | 5,472,923 |
2020-09-16 | $8.39 | $8.62 | $8.28 | $8.60 | $43.00 | 3,912,220 |
2020-09-15 | $8.42 | $8.59 | $8.35 | $8.49 | $42.45 | 3,526,296 |
2020-09-14 | $8.71 | $8.75 | $8.48 | $8.62 | $43.10 | 4,103,543 |
2020-09-11 | $8.85 | $9.24 | $8.75 | $8.99 | $44.95 | 7,545,389 |
2020-09-10 | $8.39 | $9.08 | $8.34 | $8.99 | $44.95 | 8,803,082 |
2020-09-09 | $8.74 | $8.81 | $8.33 | $8.55 | $42.75 | 9,087,985 |
2020-09-08 | $8.84 | $9.12 | $8.74 | $9.08 | $45.40 | 10,329,682 |
2020-09-04 | $8.15 | $8.95 | $8.03 | $8.41 | $42.05 | 15,222,275 |
2020-09-03 | $7.55 | $8.38 | $7.52 | $8.21 | $41.05 | 15,541,618 |
2020-09-02 | $7.63 | $7.72 | $7.37 | $7.44 | $37.20 | 6,438,564 |
2020-09-01 | $7.95 | $8.01 | $7.77 | $7.78 | $38.90 | 3,161,274 |
2020-08-31 | $7.94 | $8.02 | $7.86 | $8.00 | $40.00 | 3,106,873 |
2020-08-28 | $7.99 | $8.09 | $7.91 | $7.92 | $39.60 | 3,164,289 |
2020-08-27 | $8.07 | $8.20 | $7.96 | $8.07 | $40.35 | 5,783,146 |
2020-08-26 | $8.33 | $8.38 | $8.11 | $8.12 | $40.60 | 4,672,042 |
2020-08-25 | $8.43 | $8.52 | $8.37 | $8.38 | $41.90 | 3,151,931 |
2020-08-24 | $8.53 | $8.62 | $8.46 | $8.46 | $42.30 | 4,134,163 |
2020-08-21 | $8.87 | $8.89 | $8.72 | $8.73 | $43.65 | 3,637,247 |
2020-08-20 | $9.08 | $9.08 | $8.79 | $8.84 | $44.20 | 4,643,162 |
2020-08-19 | $8.78 | $8.96 | $8.73 | $8.92 | $44.60 | 3,912,029 |
2020-08-18 | $8.82 | $8.97 | $8.77 | $8.82 | $44.10 | 3,098,393 |
2020-08-17 | $8.86 | $8.90 | $8.83 | $8.87 | $44.35 | 2,363,727 |
2020-08-14 | $8.99 | $9.05 | $8.90 | $8.96 | $44.80 | 3,614,364 |
2020-08-13 | $8.96 | $9.03 | $8.83 | $8.94 | $44.70 | 4,146,698 |
2020-08-12 | $9.06 | $9.07 | $8.83 | $8.91 | $44.55 | 5,221,446 |
2020-08-11 | $8.95 | $9.36 | $8.91 | $9.29 | $46.45 | 6,181,114 |
2020-08-10 | $9.10 | $9.28 | $9.05 | $9.06 | $45.30 | 3,575,705 |
2020-08-07 | $9.26 | $9.34 | $9.13 | $9.14 | $45.70 | 4,974,705 |
2020-08-06 | $9.40 | $9.44 | $9.15 | $9.18 | $45.90 | 4,136,085 |
2020-08-05 | $9.42 | $9.44 | $9.33 | $9.36 | $46.80 | 4,582,007 |
2020-08-04 | $9.74 | $9.74 | $9.54 | $9.54 | $47.70 | 3,189,396 |
2020-08-03 | $9.70 | $9.75 | $9.57 | $9.66 | $48.30 | 4,236,454 |
2020-07-31 | $9.91 | $10.34 | $9.85 | $9.85 | $49.25 | 6,089,462 |
2020-07-30 | $10.29 | $10.50 | $10.05 | $10.09 | $50.45 | 6,814,429 |
2020-07-29 | $10.28 | $10.29 | $9.93 | $10.00 | $50.00 | 5,061,943 |
2020-07-28 | $10.26 | $10.40 | $10.14 | $10.35 | $51.75 | 3,981,925 |
2020-07-27 | $10.34 | $10.42 | $10.16 | $10.17 | $50.85 | 3,124,626 |
2020-07-24 | $10.41 | $10.56 | $10.30 | $10.40 | $52.00 | 6,086,058 |
2020-07-23 | $9.90 | $10.34 | $9.82 | $10.21 | $51.05 | 6,176,088 |
2020-07-22 | $10.07 | $10.08 | $9.83 | $9.85 | $49.25 | 4,032,088 |
2020-07-21 | $9.89 | $10.13 | $9.85 | $10.04 | $50.20 | 4,944,470 |
2020-07-20 | $10.38 | $10.45 | $10.02 | $10.09 | $50.45 | 3,975,936 |
2020-07-17 | $10.34 | $10.53 | $10.26 | $10.34 | $51.70 | 4,044,437 |
2020-07-16 | $10.54 | $10.60 | $10.39 | $10.45 | $52.25 | 5,495,448 |
2020-07-15 | $10.28 | $10.59 | $10.22 | $10.32 | $51.60 | 8,066,914 |
2020-07-14 | $11.21 | $11.36 | $10.59 | $10.62 | $53.10 | 11,002,342 |
2020-07-13 | $10.52 | $11.14 | $10.26 | $11.05 | $55.25 | 11,032,409 |
2020-07-10 | $11.15 | $11.30 | $10.75 | $10.77 | $53.85 | 6,620,328 |
2020-07-09 | $10.87 | $11.51 | $10.84 | $11.11 | $55.55 | 7,702,973 |
2020-07-08 | $11.11 | $11.31 | $10.92 | $10.93 | $54.65 | 5,802,748 |
2020-07-07 | $11.04 | $11.23 | $10.81 | $11.20 | $56.00 | 5,013,076 |
2020-07-06 | $10.94 | $11.02 | $10.80 | $10.86 | $54.30 | 6,191,915 |
2020-07-02 | $11.16 | $11.47 | $11.00 | $11.38 | $56.90 | 6,723,059 |
2020-07-01 | $11.69 | $11.75 | $11.43 | $11.56 | $57.80 | 6,370,071 |
2020-06-30 | $12.37 | $12.38 | $11.61 | $11.80 | $59.00 | 6,343,228 |
2020-06-29 | $12.71 | $13.02 | $12.31 | $12.32 | $61.60 | 8,561,744 |
2020-06-26 | $12.16 | $12.95 | $12.13 | $12.86 | $64.30 | 9,980,382 |
2020-06-25 | $12.50 | $12.76 | $11.98 | $12.04 | $60.20 | 8,204,122 |
2020-06-24 | $11.79 | $12.64 | $11.71 | $12.41 | $62.05 | 12,436,118 |
2020-06-23 | $11.39 | $11.59 | $11.26 | $11.53 | $57.65 | 6,806,001 |
2020-06-22 | $12.00 | $12.15 | $11.65 | $11.68 | $58.40 | 5,311,205 |
2020-06-19 | $11.30 | $12.09 | $11.28 | $11.94 | $59.70 | 8,849,540 |
2020-06-18 | $11.94 | $11.99 | $11.67 | $11.73 | $58.65 | 5,304,735 |
2020-06-17 | $11.48 | $11.83 | $11.44 | $11.74 | $58.70 | 6,374,568 |
2020-06-16 | $11.29 | $12.23 | $11.27 | $11.59 | $57.95 | 12,345,742 |
2020-06-15 | $13.46 | $13.60 | $12.16 | $12.33 | $61.65 | 14,375,466 |
2020-06-12 | $12.14 | $13.41 | $12.02 | $12.66 | $63.30 | 18,305,340 |
2020-06-11 | $12.01 | $13.22 | $11.94 | $13.15 | $65.75 | 14,713,013 |
2020-06-10 | $10.96 | $11.29 | $10.85 | $11.20 | $56.00 | 7,174,393 |
2020-06-09 | $11.08 | $11.17 | $10.86 | $11.01 | $55.05 | 5,288,853 |
2020-06-08 | $11.10 | $11.16 | $10.76 | $10.77 | $53.85 | 5,576,483 |
2020-06-05 | $11.44 | $11.45 | $10.97 | $11.21 | $56.05 | 8,830,016 |
2020-06-04 | $12.18 | $12.39 | $11.94 | $12.14 | $60.70 | 5,502,164 |
2020-06-03 | $12.29 | $12.31 | $11.90 | $12.04 | $60.20 | 7,999,170 |
2020-06-02 | $12.74 | $12.92 | $12.54 | $12.54 | $62.70 | 4,671,625 |
2020-06-01 | $13.13 | $13.18 | $12.77 | $12.85 | $64.25 | 4,728,107 |
2020-05-29 | $13.28 | $13.64 | $12.94 | $13.05 | $65.25 | 9,211,622 |
2020-05-28 | $12.99 | $13.29 | $12.70 | $13.19 | $65.95 | 7,786,628 |
2020-05-27 | $13.33 | $14.05 | $13.13 | $13.14 | $65.70 | 9,293,667 |
2020-05-26 | $13.33 | $13.80 | $13.30 | $13.72 | $68.60 | 6,739,341 |
2020-05-22 | $14.40 | $14.60 | $14.24 | $14.27 | $71.35 | 4,811,714 |
2020-05-21 | $14.10 | $14.53 | $13.95 | $14.36 | $71.80 | 7,672,333 |
2020-05-20 | $14.23 | $14.27 | $13.92 | $14.07 | $70.35 | 6,135,767 |
2020-05-19 | $14.46 | $14.82 | $14.20 | $14.80 | $74.00 | 5,492,276 |
2020-05-18 | $14.71 | $14.76 | $14.11 | $14.37 | $71.85 | 8,570,151 |
2020-05-15 | $16.49 | $16.68 | $15.83 | $15.83 | $79.15 | 8,101,812 |
2020-05-14 | $17.14 | $17.59 | $16.04 | $16.04 | $80.20 | 12,479,168 |
2020-05-13 | $15.94 | $17.09 | $15.73 | $16.64 | $83.20 | 12,612,031 |
2020-05-12 | $14.73 | $15.84 | $14.65 | $15.81 | $79.05 | 6,713,117 |
2020-05-11 | $15.27 | $15.33 | $14.70 | $14.92 | $74.60 | 5,911,637 |
2020-05-08 | $15.16 | $15.37 | $14.87 | $14.92 | $74.60 | 5,975,081 |
2020-05-07 | $15.71 | $15.81 | $15.36 | $15.71 | $78.55 | 7,372,020 |
2020-05-06 | $15.69 | $16.33 | $15.60 | $16.29 | $81.45 | 5,832,949 |
2020-05-05 | $15.91 | $16.07 | $15.46 | $15.98 | $79.90 | 6,040,054 |
2020-05-04 | $16.99 | $17.22 | $16.38 | $16.43 | $82.15 | 7,182,447 |
2020-05-01 | $16.20 | $16.79 | $16.07 | $16.59 | $82.95 | 9,301,594 |
2020-04-30 | $15.18 | $15.65 | $15.10 | $15.38 | $76.90 | 9,779,626 |
2020-04-29 | $15.23 | $15.43 | $14.67 | $14.94 | $74.70 | 10,838,011 |
2020-04-28 | $15.34 | $16.28 | $15.27 | $16.20 | $81.00 | 9,274,624 |
2020-04-27 | $16.36 | $16.44 | $15.79 | $15.98 | $79.90 | 7,070,164 |
2020-04-24 | $17.17 | $17.57 | $16.60 | $16.73 | $83.65 | 8,522,024 |
2020-04-23 | $17.20 | $17.53 | $16.56 | $17.45 | $87.25 | 10,144,542 |
2020-04-22 | $17.63 | $17.91 | $17.08 | $17.46 | $87.30 | 8,813,751 |
2020-04-21 | $18.07 | $18.89 | $17.80 | $18.73 | $93.65 | 10,951,033 |
2020-04-20 | $17.00 | $17.20 | $16.35 | $17.13 | $85.65 | 8,620,834 |
2020-04-17 | $16.53 | $17.10 | $16.17 | $16.27 | $81.35 | 8,408,289 |
2020-04-16 | $17.73 | $18.38 | $17.55 | $17.72 | $88.60 | 8,624,313 |
2020-04-15 | $18.03 | $18.40 | $17.62 | $18.00 | $90.00 | 8,551,369 |
2020-04-14 | $17.48 | $17.70 | $16.74 | $16.90 | $84.50 | 9,328,793 |
2020-04-13 | $18.28 | $19.40 | $18.23 | $18.59 | $92.95 | 8,913,652 |
2020-04-09 | $18.21 | $18.63 | $17.45 | $18.04 | $90.20 | 11,964,089 |
2020-04-08 | $20.38 | $20.96 | $18.64 | $18.93 | $94.65 | 9,630,606 |
2020-04-07 | $18.90 | $21.12 | $18.75 | $21.07 | $105.35 | 11,844,619 |
2020-04-06 | $23.44 | $23.81 | $20.55 | $21.18 | $105.90 | 8,857,599 |
2020-04-03 | $25.78 | $27.45 | $25.02 | $26.54 | $132.70 | 8,196,297 |
2020-04-02 | $27.70 | $27.87 | $25.18 | $25.47 | $127.35 | 10,165,626 |
2020-04-01 | $26.85 | $27.96 | $25.86 | $27.31 | $136.55 | 8,943,074 |
2020-03-31 | $23.34 | $24.50 | $22.63 | $24.12 | $120.60 | 6,669,322 |
2020-03-30 | $24.94 | $25.52 | $22.90 | $23.11 | $115.55 | 6,452,075 |
2020-03-27 | $25.62 | $26.23 | $23.63 | $25.53 | $127.65 | 7,716,742 |
2020-03-26 | $27.70 | $27.82 | $23.05 | $23.61 | $118.05 | 9,584,056 |
2020-03-25 | $29.26 | $31.15 | $25.16 | $28.66 | $143.30 | 8,370,921 |
2020-03-24 | $36.18 | $36.18 | $29.85 | $29.99 | $149.73 | 7,397,912 |
2020-03-23 | $38.76 | $43.68 | $38.16 | $41.53 | $207.35 | 5,727,752 |
2020-03-20 | $32.59 | $38.46 | $31.82 | $38.33 | $191.37 | 5,783,754 |
2020-03-19 | $34.53 | $37.48 | $31.13 | $33.67 | $168.11 | 5,008,004 |
2020-03-18 | $35.38 | $38.35 | $32.16 | $33.67 | $168.11 | 5,195,462 |
2020-03-17 | $33.45 | $36.98 | $28.43 | $30.21 | $150.83 | 5,247,163 |
2020-03-16 | $35.85 | $37.00 | $30.80 | $35.70 | $178.24 | 5,462,725 |
2020-03-13 | $30.29 | $36.33 | $26.81 | $26.91 | $134.36 | 6,311,897 |
2020-03-12 | $35.00 | $37.04 | $31.08 | $36.99 | $184.68 | 6,534,637 |
2020-03-11 | $27.01 | $29.57 | $26.69 | $28.65 | $143.04 | 4,151,726 |
2020-03-10 | $26.24 | $29.79 | $25.00 | $25.02 | $124.92 | 4,727,478 |
2020-03-09 | $29.00 | $29.70 | $27.11 | $29.50 | $147.29 | 4,773,917 |
2020-03-06 | $24.88 | $25.53 | $23.60 | $23.84 | $119.03 | 6,331,986 |
2020-03-05 | $22.29 | $23.24 | $21.56 | $22.74 | $113.54 | 4,386,237 |
2020-03-04 | $22.28 | $22.92 | $20.65 | $20.65 | $103.10 | 5,278,430 |
2020-03-03 | $21.69 | $24.24 | $20.78 | $23.67 | $118.18 | 5,272,166 |
2020-03-02 | $24.57 | $25.54 | $21.77 | $21.77 | $108.69 | 6,153,543 |
2020-02-28 | $26.97 | $27.77 | $25.01 | $25.14 | $125.52 | 7,689,531 |
2020-02-27 | $23.09 | $24.76 | $22.21 | $24.74 | $123.52 | 6,803,068 |
2020-02-26 | $21.24 | $21.96 | $20.43 | $21.77 | $108.69 | 4,877,831 |
2020-02-25 | $19.47 | $21.74 | $19.36 | $21.54 | $107.54 | 5,519,835 |
2020-02-24 | $19.61 | $19.95 | $19.21 | $19.75 | $98.61 | 4,616,273 |
2020-02-21 | $17.66 | $18.10 | $17.61 | $17.96 | $89.67 | 2,093,521 |
2020-02-20 | $17.30 | $17.92 | $17.16 | $17.42 | $86.97 | 2,352,297 |
2020-02-19 | $17.29 | $17.34 | $17.09 | $17.19 | $85.83 | 934,660 |
2020-02-18 | $17.49 | $17.69 | $17.38 | $17.45 | $87.12 | 1,443,520 |
2020-02-14 | $17.33 | $17.54 | $17.29 | $17.32 | $86.47 | 1,454,820 |
2020-02-13 | $17.58 | $17.62 | $17.23 | $17.39 | $86.82 | 1,342,629 |
2020-02-12 | $17.41 | $17.49 | $17.29 | $17.33 | $86.52 | 1,281,335 |
2020-02-11 | $17.52 | $17.75 | $17.38 | $17.66 | $88.17 | 1,176,666 |
2020-02-10 | $18.33 | $18.33 | $17.75 | $17.75 | $88.62 | 1,139,992 |
2020-02-07 | $18.07 | $18.25 | $17.94 | $18.15 | $90.62 | 1,554,224 |
2020-02-06 | $17.88 | $18.07 | $17.84 | $17.88 | $89.27 | 1,300,596 |
2020-02-05 | $18.14 | $18.42 | $18.01 | $18.04 | $90.07 | 2,377,196 |
2020-02-04 | $18.88 | $18.94 | $18.52 | $18.69 | $93.31 | 2,852,325 |
2020-02-03 | $19.74 | $19.75 | $19.21 | $19.59 | $97.81 | 2,758,403 |
2020-01-31 | $19.12 | $20.20 | $19.09 | $20.01 | $99.91 | 3,700,480 |
2020-01-30 | $19.59 | $19.72 | $18.94 | $18.98 | $94.76 | 3,682,065 |
2020-01-29 | $18.86 | $19.21 | $18.82 | $19.17 | $95.71 | 1,399,920 |
2020-01-28 | $19.45 | $19.55 | $18.95 | $19.12 | $95.46 | 2,474,600 |
2020-01-27 | $19.80 | $19.87 | $19.45 | $19.72 | $98.46 | 3,207,148 |
2020-01-24 | $18.22 | $19.06 | $18.20 | $18.83 | $94.01 | 2,234,514 |
2020-01-23 | $18.52 | $18.71 | $18.30 | $18.31 | $91.42 | 1,409,727 |
2020-01-22 | $18.23 | $18.41 | $18.11 | $18.37 | $91.72 | 870,498 |
2020-01-21 | $18.46 | $18.47 | $18.25 | $18.40 | $91.87 | 1,149,193 |
2020-01-17 | $18.32 | $18.43 | $18.24 | $18.26 | $91.17 | 858,310 |
2020-01-16 | $18.67 | $18.70 | $18.45 | $18.49 | $92.32 | 1,250,311 |
2020-01-15 | $19.07 | $19.08 | $18.76 | $18.93 | $94.51 | 1,515,131 |
2020-01-14 | $19.02 | $19.14 | $18.84 | $19.05 | $95.11 | 1,696,875 |
2020-01-13 | $19.22 | $19.31 | $18.95 | $18.95 | $94.61 | 1,273,526 |
2020-01-10 | $19.07 | $19.43 | $19.04 | $19.35 | $96.61 | 1,686,735 |
2020-01-09 | $19.26 | $19.37 | $19.16 | $19.19 | $95.81 | 1,991,340 |
2020-01-08 | $19.85 | $19.89 | $19.32 | $19.57 | $97.71 | 2,333,988 |
2020-01-07 | $19.82 | $19.97 | $19.72 | $19.89 | $99.31 | 1,063,850 |
2020-01-06 | $20.31 | $20.31 | $19.70 | $19.70 | $98.36 | 1,453,154 |
2020-01-03 | $20.17 | $20.17 | $19.72 | $19.92 | $99.46 | 1,968,100 |
2020-01-02 | $19.71 | $19.93 | $19.49 | $19.49 | $97.31 | 1,509,482 |
2019-12-31 | $20.30 | $20.36 | $19.99 | $20.02 | $99.96 | 1,802,954 |
2019-12-30 | $19.84 | $20.27 | $19.81 | $20.19 | $100.80 | 1,752,169 |
2019-12-27 | $19.67 | $19.95 | $19.67 | $19.84 | $99.06 | 1,218,532 |
2019-12-26 | $20.07 | $20.07 | $19.83 | $19.83 | $99.01 | 942,663 |
2019-12-24 | $20.10 | $20.20 | $20.09 | $20.13 | $100.50 | 457,709 |
2019-12-23 | $20.17 | $20.26 | $20.14 | $20.21 | $100.48 | 767,982 |
2019-12-20 | $20.36 | $20.38 | $20.18 | $20.25 | $100.68 | 1,210,607 |
2019-12-19 | $20.80 | $20.80 | $20.56 | $20.57 | $102.27 | 1,320,447 |
2019-12-18 | $20.74 | $20.84 | $20.69 | $20.82 | $103.51 | 708,976 |
2019-12-17 | $20.74 | $20.84 | $20.70 | $20.84 | $103.61 | 1,331,336 |
2019-12-16 | $20.90 | $20.90 | $20.71 | $20.83 | $103.56 | 1,395,553 |
2019-12-13 | $21.36 | $21.54 | $21.00 | $21.27 | $105.75 | 2,060,570 |
2019-12-12 | $21.87 | $21.93 | $21.13 | $21.30 | $105.90 | 2,614,979 |
2019-12-11 | $21.94 | $22.04 | $21.81 | $21.86 | $108.68 | 670,931 |
2019-12-10 | $22.00 | $22.20 | $21.84 | $22.04 | $109.57 | 1,079,854 |
2019-12-09 | $21.86 | $21.98 | $21.70 | $21.97 | $109.23 | 526,638 |
2019-12-06 | $21.93 | $21.93 | $21.67 | $21.78 | $108.28 | 1,674,584 |
2019-12-05 | $22.32 | $22.68 | $22.32 | $22.36 | $111.17 | 1,097,234 |
2019-12-04 | $22.65 | $22.74 | $22.34 | $22.47 | $111.71 | 1,161,827 |
2019-12-03 | $23.11 | $23.44 | $22.89 | $22.91 | $113.90 | 2,002,811 |
2019-12-02 | $21.85 | $22.55 | $21.82 | $22.44 | $111.56 | 1,763,403 |
2019-11-29 | $21.78 | $21.95 | $21.71 | $21.91 | $108.93 | 737,862 |
2019-11-27 | $21.81 | $21.88 | $21.64 | $21.65 | $107.64 | 875,288 |
2019-11-26 | $22.05 | $22.14 | $21.88 | $21.92 | $108.98 | 942,418 |
2019-11-25 | $22.36 | $22.37 | $22.06 | $22.06 | $109.67 | 965,173 |
2019-11-22 | $22.55 | $22.84 | $22.54 | $22.60 | $112.36 | 839,723 |
2019-11-21 | $22.61 | $22.94 | $22.58 | $22.75 | $113.10 | 1,277,950 |
2019-11-20 | $22.50 | $22.99 | $22.39 | $22.62 | $112.46 | 1,608,592 |
2019-11-19 | $22.22 | $22.52 | $22.21 | $22.36 | $111.17 | 769,385 |
2019-11-18 | $22.44 | $22.56 | $22.29 | $22.33 | $111.02 | 753,674 |
2019-11-15 | $22.59 | $22.73 | $22.37 | $22.37 | $111.22 | 944,877 |
2019-11-14 | $23.06 | $23.20 | $22.86 | $22.88 | $113.75 | 766,206 |
2019-11-13 | $23.24 | $23.30 | $22.87 | $22.96 | $114.15 | 1,097,326 |
2019-11-12 | $23.05 | $23.18 | $22.77 | $23.01 | $114.40 | 775,427 |
2019-11-11 | $23.33 | $23.37 | $23.09 | $23.13 | $114.99 | 483,903 |
2019-11-08 | $23.25 | $23.43 | $23.00 | $23.00 | $114.35 | 757,086 |
2019-11-07 | $23.09 | $23.29 | $22.87 | $23.16 | $115.14 | 1,285,072 |
2019-11-06 | $23.42 | $23.65 | $23.34 | $23.39 | $116.29 | 825,700 |
2019-11-05 | $23.28 | $23.49 | $23.21 | $23.43 | $116.49 | 689,848 |
2019-11-04 | $23.22 | $23.43 | $23.18 | $23.35 | $116.09 | 706,093 |
2019-11-01 | $23.90 | $23.95 | $23.61 | $23.63 | $117.48 | 1,102,437 |
2019-10-31 | $24.11 | $24.66 | $24.10 | $24.28 | $120.71 | 932,352 |
2019-10-30 | $24.26 | $24.59 | $23.99 | $24.07 | $119.67 | 1,294,881 |
2019-10-29 | $24.35 | $24.38 | $24.05 | $24.31 | $120.86 | 795,409 |
2019-10-28 | $24.38 | $24.38 | $24.13 | $24.24 | $120.51 | 710,526 |
2019-10-25 | $25.14 | $25.15 | $24.54 | $24.69 | $122.75 | 1,075,855 |
2019-10-24 | $24.86 | $25.21 | $24.81 | $24.98 | $124.19 | 823,550 |
2019-10-23 | $25.40 | $25.45 | $25.08 | $25.09 | $124.74 | 680,000 |
2019-10-22 | $24.92 | $25.33 | $24.85 | $25.30 | $125.78 | 685,500 |
2019-10-21 | $25.22 | $25.34 | $25.01 | $25.04 | $124.49 | 520,090 |
2019-10-18 | $25.39 | $25.82 | $25.22 | $25.56 | $127.07 | 684,658 |
2019-10-17 | $25.13 | $25.43 | $24.99 | $25.26 | $125.58 | 663,316 |
2019-10-16 | $25.46 | $25.58 | $25.26 | $25.46 | $126.58 | 757,863 |
2019-10-15 | $25.81 | $25.82 | $25.11 | $25.33 | $125.93 | 1,066,416 |
2019-10-14 | $26.11 | $26.19 | $25.91 | $26.06 | $129.56 | 561,330 |
2019-10-11 | $26.03 | $26.05 | $25.34 | $26.00 | $129.26 | 1,992,735 |
2019-10-10 | $27.44 | $27.47 | $26.56 | $26.85 | $133.49 | 1,014,300 |
2019-10-09 | $27.53 | $27.73 | $27.08 | $27.38 | $136.12 | 994,248 |
2019-10-08 | $27.50 | $28.18 | $27.26 | $28.15 | $139.95 | 1,741,440 |
2019-10-07 | $26.81 | $27.00 | $26.33 | $26.93 | $133.89 | 1,162,677 |
2019-10-04 | $27.47 | $27.49 | $26.50 | $26.58 | $132.15 | 1,542,196 |
2019-10-03 | $28.46 | $29.34 | $27.68 | $27.68 | $137.61 | 2,138,768 |
2019-10-02 | $27.43 | $28.76 | $27.42 | $28.38 | $141.09 | 2,004,767 |
2019-10-01 | $25.75 | $26.99 | $25.57 | $26.94 | $133.94 | 1,426,252 |
2019-09-30 | $26.22 | $26.24 | $25.79 | $25.98 | $129.16 | 713,558 |
2019-09-27 | $25.72 | $26.81 | $25.70 | $26.38 | $131.15 | 1,419,605 |
2019-09-26 | $25.78 | $26.34 | $25.72 | $25.95 | $129.01 | 845,614 |
2019-09-25 | $26.22 | $26.64 | $25.63 | $25.78 | $128.17 | 1,263,473 |
2019-09-24 | $25.43 | $26.60 | $25.30 | $26.37 | $130.54 | 2,022,740 |
2019-09-23 | $25.90 | $25.97 | $25.52 | $25.73 | $127.37 | 506,578 |
2019-09-20 | $25.17 | $25.91 | $25.10 | $25.73 | $127.37 | 1,004,332 |
2019-09-19 | $25.23 | $25.43 | $24.94 | $25.34 | $125.44 | 593,461 |
2019-09-18 | $25.48 | $26.04 | $25.28 | $25.30 | $125.24 | 1,005,540 |
2019-09-17 | $25.63 | $25.65 | $25.33 | $25.36 | $125.54 | 1,039,899 |
2019-09-16 | $25.63 | $25.73 | $25.42 | $25.53 | $126.38 | 604,513 |
2019-09-13 | $25.14 | $25.41 | $25.04 | $25.33 | $125.39 | 577,486 |
2019-09-12 | $25.25 | $25.46 | $24.95 | $25.26 | $125.04 | 1,110,188 |
2019-09-11 | $25.98 | $26.15 | $25.48 | $25.48 | $126.13 | 896,912 |
2019-09-10 | $26.26 | $26.62 | $26.02 | $26.02 | $128.80 | 866,634 |
2019-09-09 | $25.75 | $26.29 | $25.75 | $26.03 | $128.85 | 505,362 |
2019-09-06 | $26.01 | $26.22 | $25.88 | $26.03 | $128.85 | 890,697 |
2019-09-05 | $26.40 | $26.44 | $25.84 | $26.13 | $129.35 | 1,636,253 |
2019-09-04 | $27.41 | $27.65 | $27.15 | $27.17 | $134.50 | 952,879 |
2019-09-03 | $28.17 | $28.51 | $27.86 | $28.07 | $138.95 | 1,268,407 |
2019-08-30 | $27.10 | $27.90 | $27.10 | $27.62 | $136.72 | 1,286,215 |
2019-08-29 | $27.81 | $28.15 | $27.40 | $27.55 | $136.38 | 1,306,132 |
2019-08-28 | $29.50 | $29.75 | $28.59 | $28.68 | $141.97 | 1,039,324 |
2019-08-27 | $28.46 | $29.50 | $28.33 | $29.25 | $144.79 | 1,260,850 |
2019-08-26 | $29.15 | $29.67 | $28.91 | $28.91 | $143.11 | 1,343,822 |
2019-08-23 | $28.18 | $30.30 | $27.65 | $29.89 | $147.96 | 2,524,843 |
2019-08-22 | $27.51 | $28.32 | $27.30 | $27.77 | $137.47 | 1,152,132 |
2019-08-21 | $27.71 | $27.93 | $27.59 | $27.74 | $137.32 | 823,492 |
2019-08-20 | $27.92 | $28.44 | $27.75 | $28.40 | $140.59 | 886,389 |
2019-08-19 | $27.80 | $28.03 | $27.54 | $27.75 | $137.37 | 1,090,223 |
2019-08-16 | $29.55 | $29.56 | $28.65 | $28.78 | $142.47 | 1,236,706 |
2019-08-15 | $30.03 | $30.84 | $29.80 | $30.13 | $149.15 | 1,676,834 |
2019-08-14 | $29.15 | $30.37 | $28.95 | $30.32 | $150.09 | 2,381,042 |
2019-08-13 | $29.33 | $29.45 | $27.37 | $27.90 | $138.11 | 1,551,351 |
2019-08-12 | $28.65 | $29.51 | $28.50 | $29.21 | $144.60 | 1,210,254 |
2019-08-09 | $27.91 | $28.73 | $27.71 | $28.20 | $139.60 | 1,781,358 |
2019-08-08 | $28.81 | $28.99 | $27.62 | $27.64 | $136.82 | 2,311,969 |
2019-08-07 | $30.40 | $31.11 | $29.05 | $29.31 | $145.09 | 2,344,115 |
2019-08-06 | $29.94 | $30.48 | $29.28 | $29.37 | $145.39 | 1,796,008 |
2019-08-05 | $29.40 | $31.21 | $29.36 | $30.54 | $151.18 | 2,449,987 |
2019-08-02 | $27.72 | $28.55 | $27.67 | $28.06 | $138.90 | 1,767,752 |
2019-08-01 | $26.71 | $27.68 | $25.82 | $27.46 | $135.93 | 2,600,081 |
2019-07-31 | $25.82 | $27.31 | $25.75 | $26.77 | $132.52 | 1,280,642 |
2019-07-30 | $26.08 | $26.19 | $25.76 | $25.86 | $128.01 | 461,659 |
2019-07-29 | $25.58 | $25.84 | $25.57 | $25.66 | $127.02 | 442,631 |
2019-07-26 | $25.85 | $25.89 | $25.48 | $25.54 | $126.43 | 641,107 |
2019-07-25 | $25.80 | $26.28 | $25.80 | $26.05 | $128.95 | 626,228 |
2019-07-24 | $26.26 | $26.28 | $25.68 | $25.68 | $127.12 | 571,959 |
2019-07-23 | $26.26 | $26.51 | $26.04 | $26.05 | $128.95 | 540,640 |
2019-07-22 | $26.68 | $26.83 | $26.43 | $26.58 | $131.58 | 484,258 |
2019-07-19 | $26.03 | $26.84 | $26.02 | $26.81 | $132.71 | 700,988 |
2019-07-18 | $26.79 | $26.91 | $26.22 | $26.34 | $130.39 | 756,043 |
2019-07-17 | $26.09 | $26.61 | $26.04 | $26.61 | $131.72 | 527,417 |
2019-07-16 | $25.85 | $26.16 | $25.79 | $26.09 | $129.15 | 498,539 |
2019-07-15 | $25.73 | $25.95 | $25.72 | $25.80 | $127.72 | 354,358 |
2019-07-12 | $26.06 | $26.14 | $25.81 | $25.85 | $127.96 | 744,124 |
2019-07-11 | $26.17 | $26.47 | $26.11 | $26.19 | $129.65 | 1,143,211 |
2019-07-10 | $26.40 | $26.57 | $26.07 | $26.34 | $130.39 | 968,584 |
2019-07-09 | $27.18 | $27.18 | $26.64 | $26.71 | $132.22 | 601,665 |
2019-07-08 | $26.77 | $26.98 | $26.67 | $26.80 | $132.67 | 607,453 |
2019-07-05 | $26.65 | $27.02 | $26.33 | $26.38 | $130.59 | 1,179,389 |
2019-07-03 | $26.73 | $26.77 | $26.28 | $26.28 | $130.09 | 703,632 |
2019-07-02 | $27.14 | $27.39 | $26.90 | $26.90 | $133.16 | 832,404 |
2019-07-01 | $26.81 | $27.48 | $26.75 | $27.13 | $134.30 | 935,347 |
2019-06-28 | $27.97 | $28.14 | $27.71 | $27.82 | $137.71 | 719,268 |
2019-06-27 | $28.34 | $28.45 | $28.12 | $28.25 | $139.84 | 544,507 |
2019-06-26 | $28.19 | $28.61 | $28.02 | $28.57 | $141.43 | 697,392 |
2019-06-25 | $27.67 | $28.51 | $27.65 | $28.48 | $140.98 | 811,219 |
2019-06-24 | $27.65 | $27.85 | $27.54 | $27.81 | $136.95 | 404,372 |
2019-06-21 | $27.67 | $27.76 | $27.27 | $27.68 | $136.31 | 920,902 |
2019-06-20 | $27.51 | $28.20 | $27.43 | $27.56 | $135.72 | 1,055,299 |
2019-06-19 | $28.51 | $28.82 | $28.18 | $28.33 | $139.52 | 929,756 |
2019-06-18 | $28.87 | $28.97 | $28.20 | $28.57 | $140.70 | 1,506,194 |
2019-06-17 | $29.44 | $29.53 | $29.21 | $29.44 | $144.98 | 414,457 |
2019-06-14 | $29.50 | $29.75 | $29.30 | $29.50 | $145.28 | 568,767 |
2019-06-13 | $29.44 | $29.68 | $29.26 | $29.35 | $144.54 | 658,032 |
2019-06-12 | $29.67 | $29.91 | $29.48 | $29.74 | $146.46 | 829,755 |
2019-06-11 | $28.94 | $29.79 | $28.81 | $29.59 | $145.72 | 1,041,770 |
2019-06-10 | $29.42 | $29.57 | $28.97 | $29.57 | $145.62 | 993,908 |
2019-06-07 | $30.50 | $30.57 | $29.56 | $29.98 | $147.64 | 1,308,893 |
2019-06-06 | $31.37 | $31.61 | $30.62 | $30.87 | $152.02 | 1,019,778 |
2019-06-05 | $31.67 | $32.38 | $31.45 | $31.47 | $154.98 | 1,111,448 |
2019-06-04 | $33.58 | $33.77 | $32.24 | $32.27 | $158.92 | 1,768,549 |
2019-06-03 | $34.24 | $35.09 | $33.79 | $34.55 | $170.15 | 1,569,260 |
2019-05-31 | $33.94 | $34.27 | $33.61 | $34.20 | $168.42 | 1,292,374 |
2019-05-30 | $32.89 | $33.35 | $32.55 | $32.92 | $162.12 | 1,010,452 |
2019-05-29 | $32.94 | $33.71 | $32.80 | $33.13 | $163.15 | 1,818,638 |
2019-05-28 | $31.51 | $32.50 | $31.16 | $32.50 | $160.05 | 722,318 |
2019-05-24 | $31.27 | $31.84 | $31.12 | $31.62 | $155.72 | 781,422 |
2019-05-23 | $31.47 | $32.30 | $31.47 | $31.76 | $156.41 | 1,459,308 |
2019-05-22 | $30.73 | $30.81 | $30.33 | $30.64 | $150.89 | 758,232 |
2019-05-21 | $30.58 | $30.69 | $30.24 | $30.37 | $149.56 | 823,297 |
2019-05-20 | $31.16 | $31.47 | $30.73 | $31.21 | $153.70 | 1,256,626 |
2019-05-17 | $30.80 | $30.81 | $29.72 | $30.59 | $150.64 | 1,633,894 |
2019-05-16 | $30.58 | $30.62 | $29.50 | $30.02 | $147.84 | 1,756,980 |
2019-05-15 | $32.00 | $32.07 | $30.60 | $30.81 | $151.73 | 1,912,085 |
2019-05-14 | $31.84 | $31.90 | $30.79 | $31.41 | $154.68 | 1,590,862 |
2019-05-13 | $31.76 | $32.52 | $31.41 | $32.20 | $158.57 | 2,115,956 |
2019-05-10 | $30.74 | $31.80 | $29.69 | $29.95 | $147.49 | 2,009,942 |
2019-05-09 | $30.85 | $31.46 | $30.18 | $30.36 | $149.51 | 1,836,902 |
2019-05-08 | $30.09 | $30.32 | $29.51 | $30.08 | $148.13 | 1,580,879 |
2019-05-07 | $29.31 | $30.59 | $29.13 | $29.97 | $147.59 | 1,852,790 |
2019-05-06 | $29.58 | $29.65 | $28.40 | $28.51 | $140.40 | 1,011,052 |
2019-05-03 | $28.55 | $28.61 | $28.09 | $28.15 | $138.63 | 1,102,586 |
2019-05-02 | $28.90 | $29.50 | $28.57 | $29.01 | $142.86 | 1,523,688 |
2019-05-01 | $27.97 | $28.82 | $27.91 | $28.82 | $141.93 | 867,564 |
2019-04-30 | $28.34 | $28.78 | $28.09 | $28.19 | $138.83 | 887,029 |
2019-04-29 | $28.31 | $28.34 | $28.04 | $28.24 | $139.07 | 311,359 |
2019-04-26 | $28.71 | $28.97 | $28.31 | $28.34 | $139.56 | 703,684 |
2019-04-25 | $28.71 | $29.12 | $28.51 | $28.73 | $141.48 | 662,024 |
2019-04-24 | $28.48 | $28.69 | $28.38 | $28.66 | $141.14 | 467,147 |
2019-04-23 | $29.11 | $29.20 | $28.38 | $28.46 | $140.16 | 1,186,698 |
2019-04-22 | $29.58 | $29.61 | $29.18 | $29.23 | $143.95 | 890,830 |
2019-04-18 | $29.27 | $29.74 | $29.22 | $29.29 | $144.24 | 1,142,763 |
2019-04-17 | $28.88 | $29.60 | $28.87 | $29.47 | $145.13 | 522,551 |
2019-04-16 | $28.99 | $29.42 | $28.97 | $29.23 | $143.95 | 394,014 |
2019-04-15 | $29.19 | $29.55 | $29.16 | $29.28 | $144.19 | 361,597 |
2019-04-12 | $29.28 | $29.49 | $29.11 | $29.22 | $143.90 | 493,461 |
2019-04-11 | $29.61 | $30.00 | $29.61 | $29.81 | $146.80 | 404,521 |
2019-04-10 | $29.93 | $30.08 | $29.73 | $29.77 | $146.61 | 444,667 |
2019-04-09 | $29.95 | $30.25 | $29.83 | $30.08 | $148.13 | 662,045 |
2019-04-08 | $29.83 | $30.05 | $29.57 | $29.59 | $145.72 | 553,047 |
2019-04-05 | $29.85 | $29.97 | $29.66 | $29.70 | $146.26 | 535,193 |
2019-04-04 | $30.21 | $30.46 | $30.01 | $30.07 | $148.08 | 736,820 |
2019-04-03 | $30.03 | $30.53 | $29.88 | $30.30 | $149.22 | 926,622 |
2019-04-02 | $30.43 | $30.72 | $30.36 | $30.45 | $149.96 | 449,796 |
2019-04-01 | $30.85 | $30.96 | $30.38 | $30.47 | $150.05 | 864,570 |
2019-03-29 | $31.61 | $32.06 | $31.48 | $31.54 | $155.32 | 970,239 |
2019-03-28 | $32.31 | $32.77 | $32.02 | $32.16 | $158.38 | 910,207 |
2019-03-27 | $32.03 | $33.13 | $31.82 | $32.51 | $160.10 | 1,594,939 |
2019-03-26 | $32.07 | $32.58 | $31.65 | $32.07 | $157.93 | 1,392,490 |
2019-03-25 | $32.83 | $33.24 | $32.35 | $32.76 | $161.33 | 1,802,786 |
2019-03-22 | $31.40 | $32.69 | $31.19 | $32.66 | $160.84 | 2,234,076 |
2019-03-21 | $32.28 | $32.28 | $30.73 | $30.92 | $152.27 | 1,434,036 |
2019-03-20 | $31.75 | $32.35 | $31.28 | $31.94 | $157.29 | 1,991,016 |
2019-03-19 | $31.36 | $32.06 | $31.06 | $31.68 | $155.61 | 1,153,795 |
2019-03-18 | $32.02 | $32.09 | $31.64 | $31.73 | $155.86 | 676,248 |
2019-03-15 | $32.33 | $32.41 | $31.77 | $32.07 | $157.53 | 689,236 |
2019-03-14 | $32.47 | $32.72 | $32.32 | $32.53 | $159.79 | 564,216 |
2019-03-13 | $32.77 | $32.84 | $32.10 | $32.44 | $159.34 | 855,266 |
2019-03-12 | $33.26 | $33.34 | $32.91 | $33.12 | $162.68 | 674,307 |
2019-03-11 | $34.71 | $34.71 | $33.42 | $33.45 | $164.30 | 941,344 |
2019-03-08 | $35.61 | $35.79 | $34.94 | $34.98 | $171.82 | 1,443,715 |
2019-03-07 | $34.12 | $35.13 | $34.07 | $34.77 | $170.79 | 1,678,736 |
2019-03-06 | $33.27 | $34.03 | $33.27 | $33.92 | $166.61 | 1,104,801 |
2019-03-05 | $33.12 | $33.52 | $33.03 | $33.28 | $163.47 | 793,424 |
2019-03-04 | $32.37 | $34.05 | $32.29 | $33.13 | $162.73 | 1,521,752 |
2019-03-01 | $32.77 | $33.35 | $32.62 | $32.78 | $161.01 | 1,060,098 |
2019-02-28 | $33.32 | $33.53 | $33.13 | $33.43 | $164.21 | 775,094 |
2019-02-27 | $33.44 | $33.80 | $33.04 | $33.18 | $162.98 | 918,183 |
2019-02-26 | $33.23 | $33.29 | $32.79 | $33.13 | $162.73 | 1,151,501 |
2019-02-25 | $32.63 | $33.09 | $32.42 | $33.03 | $162.24 | 781,276 |
2019-02-22 | $33.56 | $33.66 | $33.12 | $33.18 | $162.98 | 622,980 |
2019-02-21 | $33.69 | $34.19 | $33.56 | $33.80 | $166.02 | 971,785 |
2019-02-20 | $33.65 | $33.84 | $33.24 | $33.42 | $164.16 | 761,029 |
2019-02-19 | $34.14 | $34.14 | $33.35 | $33.63 | $165.19 | 595,361 |
2019-02-15 | $34.17 | $34.27 | $33.78 | $33.80 | $166.02 | 947,147 |
2019-02-14 | $35.17 | $35.50 | $34.44 | $34.93 | $171.57 | 1,209,595 |
2019-02-13 | $34.66 | $34.82 | $34.29 | $34.65 | $170.20 | 1,123,013 |
2019-02-12 | $35.67 | $35.69 | $34.82 | $35.00 | $171.92 | 1,140,931 |
2019-02-11 | $36.14 | $36.62 | $36.04 | $36.39 | $178.75 | 753,033 |
2019-02-08 | $37.17 | $37.51 | $36.40 | $36.42 | $178.89 | 1,947,593 |
2019-02-07 | $36.26 | $37.28 | $36.02 | $36.56 | $179.58 | 2,034,104 |
2019-02-06 | $35.50 | $35.83 | $35.29 | $35.49 | $174.32 | 1,212,192 |
2019-02-05 | $35.60 | $35.85 | $35.24 | $35.35 | $173.64 | 635,074 |
2019-02-04 | $36.55 | $36.87 | $35.79 | $35.80 | $175.85 | 1,218,393 |
2019-02-01 | $36.54 | $36.92 | $36.11 | $36.56 | $179.58 | 629,429 |
2019-01-31 | $37.63 | $37.73 | $36.43 | $36.64 | $179.97 | 1,183,848 |
2019-01-30 | $38.71 | $39.08 | $37.17 | $37.55 | $184.44 | 1,357,913 |
2019-01-29 | $39.24 | $39.86 | $38.95 | $39.47 | $193.87 | 531,966 |
2019-01-28 | $39.45 | $40.14 | $39.25 | $39.27 | $192.89 | 731,602 |
2019-01-25 | $38.48 | $38.70 | $38.00 | $38.40 | $188.62 | 844,006 |
2019-01-24 | $39.55 | $40.05 | $39.10 | $39.35 | $193.28 | 768,905 |
2019-01-23 | $39.12 | $40.66 | $38.81 | $39.49 | $193.97 | 869,704 |
2019-01-22 | $38.84 | $40.43 | $38.75 | $39.63 | $194.66 | 975,622 |
2019-01-18 | $38.80 | $39.17 | $37.88 | $38.12 | $187.24 | 1,093,710 |
2019-01-17 | $41.05 | $41.07 | $39.24 | $39.70 | $195.00 | 837,067 |
2019-01-16 | $40.63 | $40.72 | $40.11 | $40.58 | $199.33 | 596,114 |
2019-01-15 | $42.08 | $42.09 | $40.68 | $40.85 | $200.65 | 741,716 |
2019-01-14 | $42.58 | $42.76 | $41.86 | $42.29 | $207.73 | 522,494 |
2019-01-11 | $42.15 | $42.45 | $41.52 | $41.53 | $203.99 | 504,916 |
2019-01-10 | $42.84 | $43.18 | $41.44 | $41.52 | $203.94 | 1,245,311 |
2019-01-09 | $42.17 | $42.87 | $41.50 | $42.05 | $206.55 | 932,697 |
2019-01-08 | $42.57 | $43.99 | $42.30 | $42.60 | $209.25 | 840,622 |
2019-01-07 | $44.65 | $45.20 | $42.95 | $43.82 | $215.24 | 661,415 |
2019-01-04 | $47.81 | $48.04 | $44.42 | $44.83 | $220.20 | 1,223,631 |
2019-01-03 | $47.60 | $50.16 | $47.46 | $49.80 | $244.61 | 1,582,171 |
2019-01-02 | $48.87 | $48.87 | $45.92 | $46.49 | $228.36 | 1,212,655 |
2018-12-31 | $46.85 | $48.04 | $46.50 | $46.54 | $228.60 | 916,655 |
2018-12-28 | $46.82 | $48.59 | $45.76 | $47.83 | $234.94 | 1,311,609 |
2018-12-27 | $50.94 | $53.10 | $47.60 | $47.61 | $233.86 | 1,235,781 |
2018-12-26 | $56.22 | $57.87 | $46.97 | $48.87 | $240.05 | 2,031,960 |
2018-12-24 | $54.54 | $57.69 | $53.70 | $57.55 | $281.38 | 1,051,937 |
2018-12-21 | $49.72 | $53.83 | $47.90 | $53.40 | $261.09 | 2,178,896 |
2018-12-20 | $48.74 | $51.72 | $47.74 | $50.23 | $245.59 | 2,463,439 |
2018-12-19 | $45.76 | $48.91 | $43.59 | $47.94 | $234.40 | 2,649,263 |
2018-12-18 | $44.70 | $46.76 | $44.27 | $45.81 | $223.98 | 1,619,151 |
2018-12-17 | $43.67 | $46.57 | $43.03 | $45.72 | $223.54 | 1,876,211 |
2018-12-14 | $41.98 | $43.39 | $41.48 | $43.09 | $210.68 | 1,101,783 |
2018-12-13 | $40.32 | $41.41 | $39.86 | $40.81 | $199.54 | 1,233,502 |
2018-12-12 | $39.83 | $40.79 | $39.11 | $40.73 | $199.14 | 1,187,340 |
2018-12-11 | $39.75 | $42.17 | $39.63 | $41.38 | $202.32 | 1,287,877 |
2018-12-10 | $41.75 | $43.98 | $40.90 | $41.40 | $202.42 | 1,542,941 |
2018-12-07 | $39.08 | $42.02 | $38.30 | $41.60 | $203.40 | 1,708,792 |
2018-12-06 | $40.55 | $42.08 | $38.82 | $38.82 | $189.81 | 1,850,913 |
2018-12-04 | $35.60 | $38.82 | $35.43 | $38.54 | $188.44 | 1,601,934 |
2018-12-03 | $34.84 | $35.95 | $34.79 | $35.27 | $172.45 | 802,366 |
2018-11-30 | $37.46 | $37.58 | $36.42 | $36.64 | $179.15 | 533,554 |
2018-11-29 | $37.48 | $37.98 | $36.72 | $37.36 | $182.67 | 619,906 |
2018-11-28 | $39.29 | $39.78 | $37.12 | $37.13 | $181.54 | 865,919 |
2018-11-27 | $40.80 | $41.07 | $39.86 | $39.87 | $194.94 | 626,317 |
2018-11-26 | $41.08 | $41.27 | $40.23 | $40.27 | $196.90 | 1,107,793 |
2018-11-23 | $42.34 | $42.35 | $41.54 | $42.25 | $206.58 | 386,835 |
2018-11-21 | $41.02 | $41.42 | $40.44 | $41.40 | $202.42 | 605,135 |
2018-11-20 | $41.30 | $42.26 | $40.56 | $41.79 | $204.33 | 1,422,638 |
2018-11-19 | $37.98 | $40.03 | $37.84 | $39.60 | $193.62 | 1,634,816 |
2018-11-16 | $38.51 | $38.75 | $37.27 | $37.70 | $184.33 | 1,169,678 |
2018-11-15 | $39.84 | $40.58 | $37.74 | $37.95 | $185.55 | 1,734,671 |
2018-11-14 | $37.48 | $39.91 | $37.30 | $39.19 | $191.61 | 1,840,329 |
2018-11-13 | $37.94 | $38.71 | $37.00 | $38.37 | $187.61 | 1,468,921 |
2018-11-12 | $36.38 | $38.38 | $36.25 | $38.15 | $186.53 | 1,378,438 |
2018-11-09 | $35.68 | $36.72 | $35.58 | $36.07 | $176.36 | 1,053,733 |
2018-11-08 | $35.22 | $35.56 | $34.82 | $35.11 | $171.67 | 922,674 |
2018-11-07 | $36.26 | $36.46 | $34.82 | $34.89 | $170.59 | 2,026,321 |
2018-11-06 | $38.00 | $38.03 | $37.18 | $37.25 | $182.13 | 702,609 |
2018-11-05 | $38.40 | $38.83 | $37.70 | $37.94 | $185.50 | 801,756 |
2018-11-02 | $37.40 | $39.55 | $37.21 | $38.61 | $188.78 | 1,592,226 |
2018-11-01 | $38.70 | $39.26 | $37.81 | $37.90 | $185.31 | 1,271,669 |
2018-10-31 | $39.12 | $39.36 | $37.97 | $39.08 | $191.08 | 2,246,674 |
2018-10-30 | $42.41 | $42.67 | $40.26 | $40.43 | $197.68 | 2,311,796 |
2018-10-29 | $39.97 | $44.18 | $39.30 | $42.34 | $207.02 | 2,651,210 |
2018-10-26 | $41.36 | $42.92 | $40.08 | $41.60 | $203.40 | 3,670,808 |
2018-10-25 | $40.77 | $41.31 | $38.68 | $39.45 | $192.89 | 1,900,961 |
2018-10-24 | $38.38 | $41.99 | $38.19 | $41.78 | $204.28 | 2,304,369 |
2018-10-23 | $39.36 | $40.29 | $37.73 | $38.30 | $187.26 | 2,050,864 |
2018-10-22 | $36.85 | $37.90 | $36.71 | $37.63 | $183.99 | 1,182,979 |
2018-10-19 | $36.81 | $37.46 | $35.92 | $37.17 | $181.74 | 1,449,099 |
2018-10-18 | $35.95 | $37.62 | $35.68 | $37.06 | $181.20 | 2,475,578 |
2018-10-17 | $35.51 | $36.61 | $35.25 | $35.52 | $173.67 | 1,397,105 |
2018-10-16 | $37.11 | $37.31 | $35.36 | $35.55 | $173.82 | 1,717,448 |
2018-10-15 | $37.55 | $38.05 | $36.94 | $37.99 | $185.75 | 1,252,283 |
2018-10-12 | $36.99 | $38.92 | $36.88 | $37.32 | $182.47 | 3,560,399 |
2018-10-11 | $37.00 | $39.69 | $36.32 | $38.91 | $190.25 | 4,933,220 |
2018-10-10 | $33.59 | $36.69 | $33.57 | $36.57 | $178.80 | 2,990,972 |
2018-10-09 | $33.39 | $33.58 | $32.86 | $33.37 | $163.16 | 1,054,301 |
2018-10-08 | $33.51 | $34.01 | $33.07 | $33.22 | $162.43 | 1,152,287 |
2018-10-05 | $32.56 | $33.75 | $32.39 | $33.18 | $162.23 | 1,552,557 |
2018-10-04 | $32.10 | $33.24 | $32.07 | $32.65 | $159.64 | 1,358,090 |
2018-10-03 | $31.59 | $32.01 | $31.39 | $31.85 | $155.73 | 555,832 |
2018-10-02 | $31.95 | $32.07 | $31.67 | $31.92 | $156.07 | 397,950 |
2018-10-01 | $31.73 | $32.11 | $31.47 | $31.88 | $155.87 | 708,523 |
2018-09-28 | $32.45 | $32.45 | $32.01 | $32.23 | $157.58 | 592,257 |
2018-09-27 | $32.28 | $32.39 | $31.79 | $32.20 | $157.44 | 586,401 |
2018-09-26 | $32.12 | $32.60 | $31.67 | $32.44 | $158.61 | 771,281 |
2018-09-25 | $32.06 | $32.42 | $32.04 | $32.31 | $157.08 | 340,847 |
2018-09-24 | $32.14 | $32.45 | $32.09 | $32.21 | $156.59 | 710,766 |
2018-09-21 | $31.60 | $31.97 | $31.53 | $31.87 | $154.94 | 627,538 |
2018-09-20 | $32.14 | $32.18 | $31.71 | $31.83 | $154.75 | 584,951 |
2018-09-19 | $32.69 | $32.74 | $32.45 | $32.58 | $158.39 | 443,093 |
2018-09-18 | $33.16 | $33.16 | $32.47 | $32.70 | $158.98 | 504,729 |
2018-09-17 | $32.75 | $33.35 | $32.72 | $33.23 | $161.55 | 453,300 |
2018-09-14 | $32.65 | $33.00 | $32.58 | $32.68 | $158.88 | 368,378 |
2018-09-13 | $32.89 | $32.99 | $32.64 | $32.71 | $159.03 | 675,608 |
2018-09-12 | $33.33 | $33.59 | $33.05 | $33.27 | $161.75 | 568,645 |
2018-09-11 | $33.88 | $34.04 | $33.13 | $33.27 | $161.75 | 507,598 |
2018-09-10 | $33.41 | $33.72 | $33.31 | $33.62 | $163.45 | 580,304 |
2018-09-07 | $34.01 | $34.12 | $33.42 | $33.80 | $164.32 | 915,284 |
2018-09-06 | $33.26 | $34.00 | $33.12 | $33.57 | $163.21 | 650,945 |
2018-09-05 | $33.16 | $33.67 | $33.08 | $33.27 | $161.75 | 774,784 |
2018-09-04 | $33.01 | $33.39 | $32.88 | $33.01 | $160.48 | 718,393 |
2018-08-31 | $33.00 | $33.17 | $32.66 | $32.84 | $159.66 | 671,674 |
2018-08-30 | $32.64 | $33.04 | $32.46 | $32.83 | $159.61 | 931,830 |
2018-08-29 | $32.87 | $32.94 | $32.32 | $32.39 | $157.47 | 369,880 |
2018-08-28 | $32.82 | $33.11 | $32.77 | $32.93 | $160.09 | 467,998 |
2018-08-27 | $33.28 | $33.35 | $32.94 | $33.01 | $160.48 | 730,563 |
2018-08-24 | $34.16 | $34.17 | $33.72 | $33.74 | $164.03 | 532,783 |
2018-08-23 | $34.35 | $34.51 | $33.97 | $34.40 | $167.24 | 521,935 |
2018-08-22 | $34.35 | $34.43 | $34.03 | $34.19 | $166.22 | 420,752 |
2018-08-21 | $34.22 | $34.25 | $33.81 | $34.21 | $166.32 | 521,089 |
2018-08-20 | $34.41 | $34.61 | $34.30 | $34.38 | $167.14 | 355,656 |
2018-08-17 | $35.10 | $35.24 | $34.43 | $34.64 | $168.41 | 574,260 |
2018-08-16 | $35.22 | $35.23 | $34.60 | $34.97 | $170.01 | 565,221 |
2018-08-15 | $35.62 | $36.44 | $35.54 | $35.82 | $174.15 | 1,148,556 |
2018-08-14 | $35.39 | $35.56 | $34.93 | $35.04 | $170.35 | 410,593 |
2018-08-13 | $35.21 | $35.83 | $34.93 | $35.72 | $173.66 | 851,150 |
2018-08-10 | $35.24 | $35.58 | $34.98 | $35.30 | $171.62 | 605,769 |
2018-08-09 | $34.44 | $34.65 | $34.27 | $34.61 | $168.26 | 464,621 |
2018-08-08 | $34.50 | $34.62 | $34.29 | $34.47 | $167.58 | 407,134 |
2018-08-07 | $34.44 | $34.51 | $34.23 | $34.42 | $167.34 | 353,822 |
2018-08-06 | $35.14 | $35.26 | $34.61 | $34.73 | $168.85 | 373,849 |
2018-08-03 | $35.49 | $35.58 | $35.08 | $35.11 | $170.69 | 439,609 |
2018-08-02 | $36.73 | $36.79 | $35.49 | $35.57 | $172.93 | 699,399 |
2018-08-01 | $35.87 | $36.40 | $35.64 | $36.10 | $175.51 | 890,493 |
2018-07-31 | $36.13 | $36.31 | $35.67 | $35.90 | $174.53 | 1,278,412 |
2018-07-30 | $35.89 | $36.70 | $35.81 | $36.49 | $177.40 | 748,145 |
2018-07-27 | $35.03 | $36.28 | $35.02 | $35.82 | $174.15 | 762,197 |
2018-07-26 | $35.21 | $35.26 | $34.89 | $35.18 | $171.03 | 423,604 |
2018-07-25 | $35.97 | $35.97 | $34.79 | $34.88 | $169.58 | 843,828 |
2018-07-24 | $35.79 | $36.20 | $35.45 | $35.86 | $174.34 | 625,262 |
2018-07-23 | $36.68 | $36.82 | $36.29 | $36.34 | $176.67 | 751,097 |
2018-07-20 | $36.53 | $36.63 | $36.26 | $36.55 | $177.69 | 466,863 |
2018-07-19 | $36.33 | $36.63 | $36.15 | $36.46 | $177.26 | 642,211 |
2018-07-18 | $36.22 | $36.39 | $35.95 | $36.00 | $175.02 | 697,269 |
2018-07-17 | $36.98 | $37.03 | $36.05 | $36.21 | $176.04 | 559,603 |
2018-07-16 | $36.56 | $36.85 | $36.49 | $36.66 | $178.23 | 542,321 |
2018-07-13 | $36.71 | $36.92 | $36.42 | $36.55 | $177.69 | 685,593 |
2018-07-12 | $37.07 | $37.35 | $36.62 | $36.68 | $178.33 | 534,483 |
2018-07-11 | $37.52 | $37.77 | $37.18 | $37.63 | $182.94 | 709,343 |
2018-07-10 | $37.01 | $37.16 | $36.78 | $36.86 | $179.20 | 501,637 |
2018-07-09 | $37.75 | $37.79 | $37.20 | $37.24 | $181.05 | 543,936 |
2018-07-06 | $39.22 | $39.40 | $38.06 | $38.27 | $186.06 | 583,279 |
2018-07-05 | $39.63 | $40.18 | $39.20 | $39.23 | $190.72 | 539,533 |
2018-07-03 | $39.31 | $40.40 | $39.27 | $40.22 | $195.54 | 342,935 |
2018-07-02 | $40.84 | $40.93 | $39.68 | $39.77 | $193.35 | 740,427 |
2018-06-29 | $39.63 | $40.05 | $38.96 | $40.02 | $194.56 | 763,979 |
2018-06-28 | $40.94 | $41.27 | $39.79 | $40.12 | $195.05 | 918,103 |
2018-06-27 | $39.58 | $40.92 | $38.86 | $40.87 | $198.70 | 695,883 |
2018-06-26 | $39.85 | $40.21 | $39.44 | $39.88 | $193.88 | 643,124 |
2018-06-25 | $39.07 | $40.90 | $39.03 | $40.08 | $194.86 | 1,327,526 |
2018-06-22 | $38.15 | $38.63 | $38.09 | $38.53 | $187.32 | 449,580 |
2018-06-21 | $38.04 | $38.97 | $38.02 | $38.75 | $188.39 | 740,697 |
2018-06-20 | $37.88 | $38.15 | $37.68 | $38.00 | $184.74 | 227,658 |
2018-06-19 | $38.95 | $39.14 | $38.23 | $38.33 | $185.66 | 554,284 |
2018-06-18 | $38.35 | $38.55 | $37.83 | $37.87 | $183.43 | 490,221 |
2018-06-15 | $37.90 | $38.36 | $37.50 | $37.62 | $182.22 | 500,783 |
2018-06-14 | $37.37 | $37.77 | $37.24 | $37.50 | $181.64 | 299,852 |
2018-06-13 | $37.30 | $37.84 | $37.18 | $37.78 | $183.00 | 559,391 |
2018-06-12 | $37.36 | $37.69 | $37.24 | $37.35 | $180.91 | 402,006 |
2018-06-11 | $37.60 | $37.63 | $37.21 | $37.51 | $181.69 | 571,185 |
2018-06-08 | $38.23 | $38.30 | $37.65 | $37.68 | $182.51 | 578,488 |
2018-06-07 | $37.75 | $38.43 | $37.63 | $38.00 | $184.06 | 769,797 |
2018-06-06 | $38.66 | $38.96 | $37.94 | $37.95 | $183.82 | 902,003 |
2018-06-05 | $38.98 | $39.33 | $38.77 | $38.92 | $188.52 | 937,728 |
2018-06-04 | $39.21 | $39.30 | $38.90 | $39.01 | $188.96 | 597,869 |
2018-06-01 | $40.11 | $40.15 | $39.43 | $39.55 | $191.57 | 660,201 |
2018-05-31 | $40.23 | $41.08 | $40.10 | $40.84 | $197.82 | 510,070 |
2018-05-30 | $41.01 | $41.03 | $39.81 | $40.05 | $193.99 | 637,941 |
2018-05-29 | $41.11 | $42.24 | $40.72 | $41.63 | $201.65 | 940,762 |
2018-05-25 | $40.27 | $40.53 | $39.97 | $40.26 | $195.01 | 470,996 |
2018-05-24 | $39.92 | $40.86 | $39.79 | $39.95 | $193.51 | 678,716 |
2018-05-23 | $10.18 | $10.19 | $9.92 | $9.92 | $192.20 | 505,954 |
2018-05-22 | $9.87 | $10.05 | $9.83 | $10.00 | $193.75 | 331,243 |
2018-05-21 | $9.96 | $10.01 | $9.86 | $9.94 | $192.59 | 451,335 |
2018-05-18 | $10.12 | $10.20 | $10.07 | $10.14 | $196.46 | 318,240 |
2018-05-17 | $10.09 | $10.17 | $9.94 | $10.07 | $195.11 | 389,981 |
2018-05-16 | $10.17 | $10.17 | $9.99 | $10.05 | $194.72 | 339,712 |
2018-05-15 | $10.12 | $10.29 | $10.11 | $10.17 | $197.04 | 518,304 |
2018-05-14 | $9.93 | $10.03 | $9.84 | $9.96 | $192.98 | 649,064 |
2018-05-11 | $10.06 | $10.18 | $9.94 | $10.00 | $193.75 | 769,060 |
2018-05-10 | $10.27 | $10.27 | $10.02 | $10.06 | $194.91 | 691,619 |
2018-05-09 | $10.59 | $10.64 | $10.31 | $10.35 | $200.53 | 616,982 |
2018-05-08 | $10.71 | $10.87 | $10.61 | $10.65 | $206.34 | 847,795 |
2018-05-07 | $10.66 | $10.76 | $10.53 | $10.64 | $206.15 | 669,132 |
2018-05-04 | $11.35 | $11.39 | $10.67 | $10.76 | $208.48 | 711,973 |
2018-05-03 | $11.25 | $11.65 | $11.11 | $11.18 | $216.61 | 811,321 |
2018-05-02 | $10.92 | $11.17 | $10.81 | $11.11 | $215.26 | 406,127 |
2018-05-01 | $11.01 | $11.25 | $10.88 | $10.89 | $210.99 | 428,507 |
2018-04-30 | $10.63 | $10.96 | $10.54 | $10.93 | $211.77 | 410,460 |
2018-04-27 | $10.65 | $10.83 | $10.61 | $10.69 | $207.12 | 386,457 |
2018-04-26 | $10.92 | $10.98 | $10.61 | $10.73 | $207.89 | 431,507 |
2018-04-25 | $11.16 | $11.42 | $11.00 | $11.06 | $214.29 | 673,739 |
2018-04-24 | $10.58 | $11.35 | $10.54 | $11.13 | $215.64 | 702,984 |
2018-04-23 | $10.62 | $10.86 | $10.55 | $10.70 | $207.31 | 560,675 |
2018-04-20 | $10.45 | $10.82 | $10.41 | $10.69 | $207.12 | 556,673 |
2018-04-19 | $10.35 | $10.57 | $10.32 | $10.43 | $202.08 | 522,653 |
2018-04-18 | $10.22 | $10.32 | $10.15 | $10.26 | $198.79 | 515,534 |
2018-04-17 | $10.39 | $10.45 | $10.20 | $10.28 | $199.18 | 471,630 |
2018-04-16 | $10.67 | $10.78 | $10.51 | $10.60 | $205.38 | 464,342 |
2018-04-13 | $10.60 | $11.02 | $10.59 | $10.88 | $210.80 | 557,231 |
2018-04-12 | $10.86 | $10.89 | $10.66 | $10.77 | $208.67 | 493,322 |
2018-04-11 | $11.09 | $11.10 | $10.82 | $11.05 | $214.09 | 555,279 |
2018-04-10 | $11.00 | $11.17 | $10.77 | $10.90 | $211.19 | 866,049 |
2018-04-09 | $11.36 | $11.49 | $10.91 | $11.46 | $222.04 | 674,354 |
2018-04-06 | $11.15 | $11.81 | $10.93 | $11.58 | $224.36 | 1,029,917 |
2018-04-05 | $10.89 | $11.04 | $10.74 | $10.86 | $210.41 | 517,267 |
2018-04-04 | $12.03 | $12.05 | $11.02 | $11.09 | $214.87 | 1,053,752 |
2018-04-03 | $11.73 | $12.04 | $11.42 | $11.49 | $222.62 | 853,453 |
2018-04-02 | $11.30 | $12.30 | $11.23 | $11.93 | $231.14 | 1,289,808 |
2018-03-29 | $11.49 | $11.61 | $10.94 | $11.17 | $216.42 | 707,853 |
2018-03-28 | $11.55 | $11.83 | $11.29 | $11.66 | $225.91 | 1,418,661 |
2018-03-27 | $10.86 | $11.78 | $10.79 | $11.57 | $224.17 | 1,216,036 |
2018-03-26 | $11.40 | $11.79 | $10.95 | $10.98 | $212.74 | 1,130,031 |
2018-03-23 | $11.20 | $12.00 | $11.14 | $11.98 | $232.11 | 1,078,628 |
2018-03-22 | $10.77 | $11.29 | $10.64 | $11.26 | $218.16 | 1,010,778 |
2018-03-21 | $10.41 | $10.49 | $10.14 | $10.45 | $202.47 | 726,276 |
2018-03-20 | $10.43 | $10.51 | $10.35 | $10.42 | $201.38 | 563,161 |
2018-03-19 | $10.17 | $10.68 | $10.16 | $10.46 | $202.15 | 881,137 |
2018-03-16 | $10.04 | $10.07 | $9.94 | $10.06 | $194.42 | 429,661 |
2018-03-15 | $10.01 | $10.16 | $9.92 | $10.11 | $195.39 | 467,439 |
2018-03-14 | $9.79 | $10.12 | $9.77 | $10.07 | $194.61 | 535,344 |
2018-03-13 | $9.58 | $9.98 | $9.52 | $9.91 | $191.52 | 629,864 |
2018-03-12 | $9.64 | $9.77 | $9.57 | $9.72 | $187.85 | 455,765 |
2018-03-09 | $10.03 | $10.08 | $9.68 | $9.68 | $187.08 | 595,717 |
2018-03-08 | $10.27 | $10.40 | $10.20 | $10.21 | $197.32 | 496,163 |
2018-03-07 | $10.63 | $10.65 | $10.31 | $10.35 | $200.03 | 623,514 |
2018-03-06 | $10.30 | $10.54 | $10.29 | $10.35 | $200.03 | 588,208 |
2018-03-05 | $10.97 | $10.98 | $10.34 | $10.41 | $201.18 | 748,771 |
2018-03-02 | $11.21 | $11.32 | $10.71 | $10.77 | $208.14 | 913,487 |
2018-03-01 | $10.53 | $11.16 | $10.32 | $10.95 | $211.62 | 1,555,657 |
2018-02-28 | $10.05 | $10.54 | $9.99 | $10.53 | $203.50 | 801,343 |
2018-02-27 | $9.80 | $10.19 | $9.71 | $10.19 | $196.93 | 654,615 |
2018-02-26 | $10.04 | $10.11 | $9.80 | $9.82 | $189.78 | 605,139 |
2018-02-23 | $10.51 | $10.58 | $10.17 | $10.17 | $196.55 | 711,955 |
2018-02-22 | $10.60 | $10.77 | $10.37 | $10.69 | $206.60 | 779,234 |
2018-02-21 | $10.51 | $10.73 | $10.18 | $10.73 | $207.37 | 810,975 |
2018-02-20 | $10.50 | $10.66 | $10.30 | $10.56 | $204.08 | 871,766 |
2018-02-16 | $10.46 | $10.46 | $10.10 | $10.35 | $200.03 | 785,619 |
2018-02-15 | $10.54 | $10.88 | $10.37 | $10.37 | $200.41 | 717,983 |
2018-02-14 | $11.44 | $11.44 | $10.73 | $10.76 | $207.95 | 871,301 |
2018-02-13 | $11.50 | $11.57 | $11.15 | $11.23 | $217.03 | 730,601 |
2018-02-12 | $11.51 | $11.78 | $11.09 | $11.32 | $218.77 | 1,259,759 |
2018-02-09 | $11.92 | $13.07 | $11.53 | $11.80 | $228.05 | 2,347,495 |
2018-02-08 | $11.08 | $12.39 | $11.07 | $12.36 | $238.87 | 1,742,197 |
2018-02-07 | $11.04 | $11.13 | $10.55 | $11.12 | $214.91 | 1,497,969 |
2018-02-06 | $12.18 | $12.31 | $10.87 | $10.93 | $211.23 | 1,772,513 |
2018-02-05 | $10.56 | $11.69 | $10.28 | $11.59 | $223.99 | 1,805,321 |
2018-02-02 | $9.85 | $10.33 | $9.83 | $10.32 | $199.45 | 905,167 |
2018-02-01 | $9.74 | $9.78 | $9.54 | $9.68 | $187.08 | 641,962 |
2018-01-31 | $9.56 | $9.78 | $9.51 | $9.65 | $186.50 | 526,253 |
2018-01-30 | $9.60 | $9.72 | $9.52 | $9.68 | $187.08 | 668,372 |
2018-01-29 | $9.25 | $9.40 | $9.21 | $9.37 | $181.09 | 642,310 |
2018-01-26 | $9.43 | $9.46 | $9.19 | $9.19 | $177.61 | 380,827 |
2018-01-25 | $9.44 | $9.61 | $9.42 | $9.53 | $184.18 | 521,691 |
2018-01-24 | $9.44 | $9.67 | $9.37 | $9.54 | $184.37 | 665,571 |
2018-01-23 | $9.58 | $9.61 | $9.48 | $9.52 | $183.98 | 372,186 |
2018-01-22 | $9.85 | $9.85 | $9.58 | $9.59 | $185.34 | 360,294 |
2018-01-19 | $9.88 | $9.95 | $9.81 | $9.81 | $189.59 | 349,092 |
2018-01-18 | $9.92 | $10.01 | $9.86 | $9.95 | $192.29 | 407,895 |
2018-01-17 | $10.07 | $10.16 | $9.85 | $9.90 | $191.33 | 441,692 |
2018-01-16 | $9.93 | $10.28 | $9.85 | $10.18 | $196.74 | 575,926 |
2018-01-12 | $10.25 | $10.26 | $10.06 | $10.08 | $194.81 | 436,532 |
2018-01-11 | $10.43 | $10.46 | $10.27 | $10.27 | $198.48 | 256,010 |
2018-01-10 | $10.55 | $10.64 | $10.47 | $10.50 | $202.92 | 352,123 |
2018-01-09 | $10.47 | $10.51 | $10.37 | $10.45 | $201.96 | 325,958 |
2018-01-08 | $10.60 | $10.63 | $10.50 | $10.53 | $203.50 | 178,838 |
2018-01-05 | $10.68 | $10.76 | $10.57 | $10.58 | $204.47 | 242,869 |
2018-01-04 | $10.85 | $10.86 | $10.73 | $10.79 | $208.53 | 264,504 |
2018-01-03 | $11.12 | $11.12 | $10.91 | $10.94 | $211.43 | 230,449 |
2018-01-02 | $11.24 | $11.31 | $11.13 | $11.14 | $215.29 | 230,429 |
2017-12-29 | $11.17 | $11.42 | $11.17 | $11.37 | $219.74 | 250,609 |
2017-12-28 | $11.26 | $11.31 | $11.25 | $11.26 | $217.61 | 109,298 |
2017-12-27 | $11.30 | $11.36 | $11.27 | $11.31 | $218.58 | 114,502 |
2017-12-26 | $11.34 | $11.37 | $11.31 | $11.33 | $218.96 | 131,084 |
2017-12-22 | $11.29 | $11.38 | $11.28 | $11.30 | $218.16 | 153,305 |
2017-12-21 | $11.27 | $11.33 | $11.19 | $11.29 | $217.96 | 297,793 |
2017-12-20 | $11.20 | $11.40 | $11.19 | $11.35 | $219.12 | 312,435 |
2017-12-19 | $11.16 | $11.34 | $11.16 | $11.33 | $218.74 | 309,322 |
2017-12-18 | $11.23 | $11.24 | $11.15 | $11.20 | $216.23 | 267,667 |
2017-12-15 | $11.55 | $11.57 | $11.35 | $11.42 | $220.47 | 421,965 |
2017-12-14 | $11.53 | $11.72 | $11.51 | $11.71 | $226.07 | 434,716 |
2017-12-13 | $11.53 | $11.58 | $11.46 | $11.56 | $223.18 | 353,332 |
2017-12-12 | $11.59 | $11.62 | $11.49 | $11.56 | $223.18 | 297,925 |
2017-12-11 | $11.72 | $11.73 | $11.61 | $11.62 | $224.33 | 217,760 |
2017-12-08 | $11.79 | $11.83 | $11.72 | $11.73 | $226.46 | 308,913 |
2017-12-07 | $12.06 | $12.07 | $11.87 | $11.92 | $230.13 | 315,912 |
2017-12-06 | $12.09 | $12.10 | $11.96 | $12.02 | $232.06 | 628,774 |
2017-12-05 | $11.87 | $12.05 | $11.77 | $12.02 | $232.06 | 484,911 |
2017-12-04 | $11.61 | $11.91 | $11.54 | $11.91 | $229.93 | 675,109 |
2017-12-01 | $11.82 | $12.35 | $11.74 | $11.87 | $229.16 | 811,666 |
2017-11-30 | $11.96 | $11.97 | $11.64 | $11.80 | $227.81 | 686,572 |
2017-11-29 | $12.05 | $12.17 | $11.97 | $12.09 | $233.41 | 363,315 |
2017-11-28 | $12.38 | $12.39 | $12.07 | $12.07 | $233.02 | 352,633 |
2017-11-27 | $12.43 | $12.49 | $12.37 | $12.45 | $240.36 | 109,233 |
2017-11-24 | $12.45 | $12.46 | $12.41 | $12.44 | $240.17 | 66,616 |
2017-11-22 | $12.47 | $12.54 | $12.45 | $12.51 | $241.52 | 158,893 |
2017-11-21 | $12.58 | $12.61 | $12.45 | $12.47 | $240.74 | 267,643 |
2017-11-20 | $12.76 | $12.80 | $12.69 | $12.73 | $245.76 | 312,876 |
2017-11-17 | $12.74 | $12.80 | $12.71 | $12.78 | $246.73 | 196,418 |
2017-11-16 | $12.84 | $12.85 | $12.61 | $12.69 | $244.99 | 270,913 |
2017-11-15 | $12.98 | $13.13 | $12.89 | $13.01 | $251.17 | 346,885 |
2017-11-14 | $12.86 | $12.99 | $12.79 | $12.80 | $247.12 | 332,673 |
2017-11-13 | $12.88 | $12.88 | $12.69 | $12.73 | $245.76 | 321,129 |
2017-11-10 | $12.81 | $12.87 | $12.74 | $12.76 | $246.34 | 198,184 |
2017-11-09 | $12.80 | $13.01 | $12.70 | $12.74 | $245.96 | 429,645 |
2017-11-08 | $12.70 | $12.74 | $12.58 | $12.59 | $243.06 | 168,617 |
2017-11-07 | $12.62 | $12.75 | $12.56 | $12.67 | $244.61 | 247,025 |
2017-11-06 | $12.72 | $12.73 | $12.61 | $12.65 | $244.22 | 166,406 |
2017-11-03 | $12.79 | $12.87 | $12.69 | $12.70 | $245.18 | 184,673 |
2017-11-02 | $12.85 | $13.03 | $12.80 | $12.82 | $247.50 | 221,818 |
2017-11-01 | $12.74 | $12.89 | $12.69 | $12.82 | $247.50 | 196,038 |
2017-10-31 | $12.88 | $12.93 | $12.84 | $12.87 | $248.47 | 150,607 |
2017-10-30 | $12.90 | $12.99 | $12.82 | $12.94 | $249.82 | 192,482 |
2017-10-27 | $12.98 | $13.04 | $12.77 | $12.81 | $247.31 | 242,538 |
2017-10-26 | $13.06 | $13.13 | $13.01 | $13.12 | $253.29 | 237,954 |
2017-10-25 | $13.03 | $13.36 | $13.01 | $13.15 | $253.87 | 490,172 |
2017-10-24 | $12.97 | $13.03 | $12.93 | $12.97 | $250.40 | 190,939 |
2017-10-23 | $12.84 | $13.05 | $12.83 | $13.03 | $251.56 | 140,606 |
2017-10-20 | $12.94 | $12.99 | $12.88 | $12.88 | $248.66 | 199,072 |
2017-10-19 | $13.24 | $13.31 | $13.08 | $13.10 | $252.91 | 261,616 |
2017-10-18 | $13.06 | $13.13 | $13.05 | $13.10 | $252.91 | 126,502 |
2017-10-17 | $13.16 | $13.20 | $13.12 | $13.13 | $253.49 | 106,329 |
2017-10-16 | $13.17 | $13.23 | $13.12 | $13.16 | $254.07 | 112,840 |
2017-10-13 | $13.18 | $13.24 | $13.15 | $13.21 | $255.03 | 116,923 |
2017-10-12 | $13.25 | $13.30 | $13.19 | $13.25 | $255.80 | 127,058 |
2017-10-11 | $13.26 | $13.30 | $13.19 | $13.19 | $254.64 | 140,344 |
2017-10-10 | $13.26 | $13.35 | $13.18 | $13.26 | $256.00 | 135,940 |
2017-10-09 | $13.25 | $13.40 | $13.24 | $13.36 | $257.93 | 171,568 |
2017-10-06 | $13.33 | $13.37 | $13.27 | $13.29 | $256.58 | 200,441 |
2017-10-05 | $13.42 | $13.44 | $13.24 | $13.25 | $255.80 | 381,803 |
2017-10-04 | $13.56 | $13.57 | $13.43 | $13.49 | $260.44 | 276,999 |
2017-10-03 | $13.58 | $13.62 | $13.52 | $13.53 | $261.21 | 152,779 |
2017-10-02 | $13.74 | $13.76 | $13.61 | $13.61 | $262.75 | 223,625 |
2017-09-29 | $13.93 | $13.97 | $13.78 | $13.79 | $266.23 | 189,672 |
2017-09-28 | $14.03 | $14.05 | $13.92 | $13.95 | $269.32 | 94,505 |
2017-09-27 | $14.00 | $14.17 | $13.90 | $13.97 | $269.70 | 375,350 |
2017-09-26 | $14.09 | $14.19 | $14.04 | $14.14 | $272.99 | 172,259 |
2017-09-25 | $14.13 | $14.31 | $14.06 | $14.15 | $273.18 | 347,556 |
2017-09-22 | $14.15 | $14.15 | $14.04 | $14.07 | $271.63 | 217,107 |
2017-09-21 | $14.00 | $14.11 | $13.98 | $14.09 | $272.02 | 198,865 |
2017-09-20 | $13.97 | $14.16 | $13.94 | $13.97 | $269.70 | 304,737 |
2017-09-19 | $13.98 | $14.05 | $13.96 | $13.99 | $270.09 | 186,895 |
2017-09-18 | $14.03 | $14.10 | $13.96 | $14.05 | $271.25 | 239,917 |
2017-09-15 | $14.20 | $14.22 | $14.09 | $14.09 | $272.02 | 159,066 |
2017-09-14 | $14.21 | $14.25 | $14.13 | $14.18 | $273.76 | 120,209 |
2017-09-13 | $14.23 | $14.25 | $14.14 | $14.15 | $273.18 | 133,309 |
2017-09-12 | $14.25 | $14.28 | $14.17 | $14.17 | $273.56 | 265,453 |
2017-09-11 | $14.51 | $14.52 | $14.29 | $14.32 | $276.46 | 408,615 |
2017-09-08 | $14.80 | $14.83 | $14.69 | $14.79 | $285.53 | 387,718 |
2017-09-07 | $14.66 | $14.82 | $14.66 | $14.72 | $284.18 | 316,076 |
2017-09-06 | $14.73 | $14.85 | $14.65 | $14.72 | $284.18 | 253,720 |
2017-09-05 | $14.67 | $15.07 | $14.61 | $14.87 | $287.08 | 444,030 |
2017-09-01 | $14.55 | $14.58 | $14.46 | $14.55 | $280.90 | 416,040 |
2017-08-31 | $14.75 | $14.77 | $14.56 | $14.63 | $282.45 | 284,914 |
2017-08-30 | $15.10 | $15.14 | $14.82 | $14.87 | $287.08 | 392,233 |
2017-08-29 | $15.42 | $15.44 | $15.04 | $15.10 | $291.52 | 307,440 |
2017-08-28 | $15.04 | $15.23 | $15.03 | $15.15 | $292.48 | 214,838 |
2017-08-25 | $15.08 | $15.17 | $14.94 | $15.17 | $292.87 | 301,461 |
2017-08-24 | $15.05 | $15.29 | $15.02 | $15.24 | $294.22 | 390,994 |
2017-08-23 | $15.19 | $15.21 | $15.05 | $15.13 | $292.10 | 237,100 |
2017-08-22 | $15.32 | $15.33 | $14.94 | $14.99 | $289.40 | 215,391 |
2017-08-21 | $15.51 | $15.66 | $15.40 | $15.43 | $297.89 | 471,176 |
2017-08-18 | $15.46 | $15.59 | $15.22 | $15.51 | $299.43 | 596,966 |
2017-08-17 | $14.85 | $15.41 | $14.79 | $15.40 | $297.31 | 682,445 |
2017-08-16 | $14.69 | $14.81 | $14.61 | $14.73 | $284.29 | 422,142 |
2017-08-15 | $14.71 | $14.86 | $14.71 | $14.79 | $285.53 | 352,674 |
2017-08-14 | $14.97 | $14.98 | $14.74 | $14.79 | $285.53 | 372,474 |
2017-08-11 | $15.26 | $15.31 | $15.11 | $15.25 | $294.41 | 398,305 |
2017-08-10 | $14.86 | $15.32 | $14.82 | $15.29 | $295.19 | 543,283 |
2017-08-09 | $14.83 | $14.90 | $14.67 | $14.68 | $283.41 | 420,691 |
2017-08-08 | $14.64 | $14.76 | $14.38 | $14.69 | $283.60 | 530,666 |
2017-08-07 | $14.64 | $14.66 | $14.56 | $14.58 | $281.48 | 308,624 |
2017-08-04 | $14.63 | $14.73 | $14.58 | $14.66 | $283.02 | 483,927 |
2017-08-03 | $14.67 | $14.78 | $14.66 | $14.72 | $284.18 | 231,185 |
2017-08-02 | $14.63 | $14.83 | $14.61 | $14.64 | $282.64 | 324,969 |
2017-08-01 | $14.63 | $14.74 | $14.63 | $14.66 | $283.02 | 286,509 |
2017-07-31 | $14.64 | $14.80 | $14.63 | $14.75 | $284.76 | 242,835 |
2017-07-28 | $14.78 | $14.86 | $14.70 | $14.72 | $284.18 | 291,898 |
2017-07-27 | $14.54 | $14.94 | $14.53 | $14.67 | $283.22 | 503,322 |
2017-07-26 | $14.58 | $14.68 | $14.56 | $14.62 | $282.25 | 242,802 |
2017-07-25 | $14.58 | $14.67 | $14.55 | $14.64 | $282.64 | 150,782 |
2017-07-24 | $14.73 | $14.83 | $14.70 | $14.70 | $283.80 | 409,717 |
2017-07-21 | $14.80 | $14.85 | $14.71 | $14.73 | $284.38 | 200,202 |
2017-07-20 | $14.64 | $14.79 | $14.62 | $14.70 | $283.80 | 666,546 |
2017-07-19 | $14.87 | $14.87 | $14.70 | $14.70 | $283.80 | 475,423 |
2017-07-18 | $15.04 | $15.12 | $14.92 | $14.92 | $288.04 | 266,938 |
2017-07-17 | $14.98 | $15.00 | $14.89 | $14.96 | $288.82 | 157,188 |
2017-07-14 | $15.17 | $15.18 | $14.87 | $14.95 | $288.62 | 461,500 |
2017-07-13 | $15.23 | $15.29 | $15.14 | $15.17 | $292.87 | 145,365 |
2017-07-12 | $15.37 | $15.38 | $15.20 | $15.24 | $294.22 | 196,928 |
2017-07-11 | $15.59 | $15.84 | $15.51 | $15.60 | $301.17 | 180,478 |
2017-07-10 | $15.62 | $15.66 | $15.46 | $15.54 | $300.01 | 93,706 |
2017-07-07 | $15.78 | $15.81 | $15.56 | $15.62 | $301.56 | 193,788 |
2017-07-06 | $15.66 | $15.94 | $15.63 | $15.90 | $306.96 | 225,906 |
2017-07-05 | $15.51 | $15.68 | $15.43 | $15.49 | $299.05 | 161,891 |
2017-07-03 | $15.45 | $15.57 | $15.35 | $15.57 | $300.59 | 122,432 |
2017-06-30 | $15.57 | $15.70 | $15.48 | $15.65 | $302.14 | 224,660 |
2017-06-29 | $15.31 | $16.00 | $15.29 | $15.73 | $303.68 | 541,059 |
2017-06-28 | $15.53 | $15.59 | $15.29 | $15.35 | $296.35 | 350,423 |
2017-06-27 | $15.43 | $15.76 | $15.37 | $15.74 | $303.87 | 518,759 |
2017-06-26 | $15.26 | $15.43 | $15.17 | $15.38 | $296.92 | 181,782 |
2017-06-23 | $15.46 | $15.54 | $15.34 | $15.41 | $297.50 | 264,490 |
2017-06-22 | $15.44 | $15.51 | $15.33 | $15.47 | $298.66 | 304,834 |
2017-06-21 | $15.36 | $15.54 | $15.32 | $15.42 | $297.70 | 210,821 |
2017-06-20 | $15.20 | $15.43 | $15.19 | $15.43 | $297.89 | 257,173 |
2017-06-19 | $15.33 | $15.35 | $15.11 | $15.14 | $292.29 | 237,445 |
2017-06-16 | $15.49 | $15.70 | $15.48 | $15.50 | $299.24 | 146,432 |
2017-06-15 | $15.72 | $15.78 | $15.49 | $15.52 | $299.63 | 208,187 |
2017-06-14 | $15.30 | $15.60 | $15.30 | $15.41 | $297.50 | 351,112 |
2017-06-13 | $15.46 | $15.54 | $15.35 | $15.35 | $296.35 | 156,795 |
2017-06-12 | $15.63 | $15.77 | $15.57 | $15.58 | $300.79 | 206,133 |
2017-06-09 | $15.44 | $15.85 | $15.27 | $15.57 | $300.59 | 383,149 |
2017-06-08 | $15.50 | $15.62 | $15.40 | $15.51 | $299.43 | 169,884 |
2017-06-07 | $15.53 | $15.69 | $15.48 | $15.53 | $299.82 | 129,514 |
2017-06-06 | $15.60 | $15.63 | $15.46 | $15.61 | $301.37 | 174,307 |
2017-06-05 | $15.47 | $15.50 | $15.40 | $15.46 | $298.47 | 110,961 |
2017-06-02 | $15.56 | $15.63 | $15.39 | $15.45 | $298.28 | 208,024 |
2017-06-01 | $15.85 | $15.92 | $15.59 | $15.59 | $300.98 | 205,302 |
2017-05-31 | $15.87 | $16.12 | $15.87 | $15.95 | $307.93 | 166,704 |
2017-05-30 | $15.98 | $16.01 | $15.89 | $15.92 | $307.35 | 123,374 |
2017-05-26 | $15.93 | $15.95 | $15.87 | $15.91 | $307.16 | 100,423 |
2017-05-25 | $16.01 | $16.04 | $15.82 | $15.89 | $306.77 | 287,101 |
2017-05-24 | $16.18 | $16.26 | $16.09 | $16.13 | $311.40 | 208,780 |
2017-05-23 | $16.25 | $16.34 | $16.19 | $16.22 | $313.14 | 222,773 |
2017-05-22 | $16.47 | $16.49 | $16.30 | $16.35 | $315.65 | 234,106 |
2017-05-19 | $16.79 | $16.81 | $16.42 | $16.60 | $320.48 | 304,528 |
2017-05-18 | $17.15 | $17.21 | $16.71 | $16.93 | $326.85 | 405,032 |
2017-05-17 | $16.66 | $17.13 | $16.54 | $17.10 | $330.13 | 423,644 |
2017-05-16 | $16.15 | $16.34 | $16.13 | $16.25 | $313.72 | 155,844 |
2017-05-15 | $16.38 | $16.38 | $16.18 | $16.23 | $313.33 | 172,604 |
2017-05-12 | $16.45 | $16.54 | $16.43 | $16.46 | $317.78 | 112,958 |
2017-05-11 | $16.40 | $16.65 | $16.35 | $16.37 | $316.04 | 176,814 |
2017-05-10 | $16.40 | $16.44 | $16.29 | $16.29 | $314.49 | 142,701 |
2017-05-09 | $16.26 | $16.45 | $16.22 | $16.37 | $316.04 | 150,029 |
2017-05-08 | $16.30 | $16.43 | $16.27 | $16.33 | $315.27 | 98,107 |
2017-05-05 | $16.43 | $16.53 | $16.32 | $16.32 | $315.07 | 117,854 |
2017-05-04 | $16.49 | $16.72 | $16.48 | $16.51 | $318.74 | 125,785 |
2017-05-03 | $16.61 | $16.73 | $16.52 | $16.56 | $319.71 | 203,173 |
2017-05-02 | $16.49 | $16.60 | $16.46 | $16.51 | $318.74 | 137,167 |
2017-05-01 | $16.51 | $16.63 | $16.42 | $16.53 | $319.13 | 147,563 |
2017-04-28 | $16.48 | $16.68 | $16.47 | $16.63 | $321.06 | 146,032 |
2017-04-27 | $16.50 | $16.67 | $16.47 | $16.52 | $318.93 | 190,159 |
2017-04-26 | $16.55 | $16.59 | $16.34 | $16.58 | $320.09 | 301,130 |
2017-04-25 | $16.68 | $16.70 | $16.46 | $16.55 | $319.51 | 271,151 |
2017-04-24 | $16.83 | $16.96 | $16.78 | $16.86 | $325.50 | 288,277 |
2017-04-21 | $17.26 | $17.51 | $17.26 | $17.41 | $336.12 | 192,095 |
2017-04-20 | $17.52 | $17.60 | $17.13 | $17.26 | $333.22 | 310,379 |
2017-04-19 | $17.43 | $17.73 | $17.33 | $17.66 | $340.94 | 217,580 |
2017-04-18 | $17.60 | $17.74 | $17.44 | $17.58 | $339.40 | 183,618 |
2017-04-17 | $17.75 | $17.79 | $17.41 | $17.42 | $336.31 | 208,969 |
2017-04-13 | $17.63 | $17.88 | $17.44 | $17.87 | $345.00 | 314,386 |
2017-04-12 | $17.39 | $17.60 | $17.35 | $17.53 | $338.43 | 206,666 |
2017-04-11 | $17.34 | $17.68 | $17.29 | $17.31 | $334.19 | 292,334 |
2017-04-10 | $17.25 | $17.38 | $17.04 | $17.24 | $332.83 | 273,057 |
2017-04-07 | $17.29 | $17.40 | $17.10 | $17.28 | $333.61 | 262,830 |
2017-04-06 | $17.33 | $17.44 | $17.09 | $17.22 | $332.45 | 323,083 |
2017-04-05 | $17.04 | $17.42 | $16.80 | $17.37 | $335.34 | 372,011 |
2017-04-04 | $17.32 | $17.40 | $17.19 | $17.19 | $331.87 | 271,768 |
2017-04-03 | $17.13 | $17.55 | $17.08 | $17.24 | $332.83 | 279,115 |
2017-03-31 | $17.12 | $17.16 | $16.98 | $17.15 | $331.10 | 148,564 |
2017-03-30 | $17.21 | $17.25 | $16.98 | $17.03 | $328.78 | 200,989 |
2017-03-29 | $17.31 | $17.37 | $17.14 | $17.19 | $331.87 | 182,591 |
2017-03-28 | $17.69 | $17.72 | $17.12 | $17.26 | $333.22 | 261,028 |
2017-03-27 | $18.00 | $18.07 | $17.55 | $17.63 | $340.36 | 309,989 |
2017-03-24 | $17.44 | $17.77 | $17.30 | $17.57 | $339.20 | 534,341 |
2017-03-23 | $17.54 | $17.62 | $17.24 | $17.54 | $338.63 | 338,363 |
2017-03-22 | $17.59 | $17.74 | $17.40 | $17.46 | $337.08 | 430,614 |
2017-03-21 | $16.77 | $17.62 | $16.76 | $17.58 | $339.40 | 494,882 |
2017-03-20 | $16.89 | $17.03 | $16.81 | $16.94 | $327.11 | 267,530 |
2017-03-17 | $16.72 | $16.86 | $16.69 | $16.85 | $325.30 | 130,232 |
2017-03-16 | $16.65 | $16.87 | $16.64 | $16.78 | $323.95 | 194,586 |
2017-03-15 | $16.99 | $17.05 | $16.59 | $16.70 | $322.41 | 278,090 |
2017-03-14 | $17.07 | $17.28 | $17.05 | $17.11 | $330.32 | 183,854 |
2017-03-13 | $16.98 | $17.06 | $16.93 | $16.93 | $326.85 | 105,089 |
2017-03-10 | $16.89 | $17.20 | $16.88 | $16.97 | $327.62 | 211,023 |
2017-03-09 | $17.19 | $17.39 | $17.06 | $17.14 | $330.90 | 225,850 |
2017-03-08 | $17.03 | $17.24 | $16.97 | $17.19 | $331.87 | 197,564 |
2017-03-07 | $17.03 | $17.15 | $16.95 | $17.10 | $330.13 | 154,890 |
2017-03-06 | $17.00 | $17.10 | $16.87 | $16.95 | $327.23 | 178,445 |
2017-03-03 | $16.85 | $16.95 | $16.76 | $16.79 | $324.15 | 194,162 |
2017-03-02 | $16.57 | $16.85 | $16.57 | $16.81 | $324.53 | 227,679 |
2017-03-01 | $16.82 | $16.83 | $16.41 | $16.53 | $319.13 | 362,527 |
2017-02-28 | $17.20 | $17.34 | $17.14 | $17.22 | $332.45 | 128,879 |
2017-02-27 | $17.21 | $17.27 | $17.06 | $17.10 | $330.13 | 158,478 |
2017-02-24 | $17.46 | $17.48 | $17.17 | $17.17 | $331.48 | 180,766 |
2017-02-23 | $17.15 | $17.44 | $17.14 | $17.24 | $332.83 | 174,265 |
2017-02-22 | $17.34 | $17.38 | $17.22 | $17.29 | $333.80 | 173,789 |
2017-02-21 | $17.45 | $17.45 | $17.19 | $17.24 | $332.83 | 242,834 |
2017-02-17 | $17.81 | $17.82 | $17.55 | $17.55 | $338.82 | 113,687 |
2017-02-16 | $17.58 | $17.82 | $17.54 | $17.62 | $340.17 | 272,715 |
2017-02-15 | $17.93 | $17.93 | $17.53 | $17.61 | $339.98 | 257,505 |
2017-02-14 | $18.12 | $18.21 | $17.85 | $17.85 | $344.61 | 211,632 |
2017-02-13 | $18.23 | $18.25 | $18.00 | $18.09 | $349.24 | 205,818 |
2017-02-10 | $18.49 | $18.53 | $18.31 | $18.38 | $354.84 | 159,499 |
2017-02-09 | $18.85 | $18.86 | $18.51 | $18.62 | $359.48 | 215,983 |
2017-02-08 | $19.09 | $19.16 | $18.90 | $18.92 | $365.27 | 173,473 |
2017-02-07 | $18.88 | $19.06 | $18.83 | $19.00 | $366.81 | 183,072 |
2017-02-06 | $19.03 | $19.10 | $18.91 | $19.00 | $366.81 | 136,206 |
2017-02-03 | $19.03 | $19.13 | $18.85 | $18.88 | $364.50 | 235,620 |
2017-02-02 | $19.44 | $19.54 | $19.22 | $19.29 | $372.41 | 175,279 |
2017-02-01 | $19.17 | $19.51 | $19.09 | $19.32 | $372.99 | 235,398 |
2017-01-31 | $19.50 | $19.67 | $19.35 | $19.37 | $373.96 | 216,747 |
2017-01-30 | $19.20 | $19.63 | $19.19 | $19.32 | $372.99 | 273,260 |
2017-01-27 | $18.89 | $19.04 | $18.84 | $19.00 | $366.81 | 102,547 |
2017-01-26 | $18.90 | $18.99 | $18.81 | $18.92 | $365.27 | 135,965 |
2017-01-25 | $19.07 | $19.12 | $18.85 | $18.87 | $364.30 | 236,356 |
2017-01-24 | $19.65 | $19.69 | $19.22 | $19.34 | $373.38 | 220,524 |
2017-01-23 | $19.68 | $19.95 | $19.56 | $19.70 | $380.33 | 228,547 |
2017-01-20 | $19.58 | $19.76 | $19.42 | $19.58 | $378.01 | 259,416 |
2017-01-19 | $19.55 | $19.92 | $19.50 | $19.79 | $382.06 | 152,290 |
2017-01-18 | $19.63 | $19.79 | $19.56 | $19.57 | $377.82 | 134,122 |
2017-01-17 | $19.69 | $19.81 | $19.57 | $19.70 | $380.33 | 193,052 |
2017-01-13 | $19.57 | $19.59 | $19.40 | $19.49 | $376.27 | 127,653 |
2017-01-12 | $19.62 | $20.02 | $19.57 | $19.60 | $378.40 | 235,884 |
2017-01-11 | $19.68 | $19.87 | $19.47 | $19.47 | $375.89 | 217,019 |
2017-01-10 | $19.63 | $19.75 | $19.39 | $19.64 | $379.17 | 131,390 |
2017-01-09 | $19.53 | $19.65 | $19.48 | $19.65 | $379.36 | 140,324 |
2017-01-06 | $19.62 | $19.78 | $19.31 | $19.45 | $375.50 | 208,067 |
2017-01-05 | $19.69 | $19.89 | $19.60 | $19.65 | $379.36 | 165,608 |
2017-01-04 | $19.86 | $19.87 | $19.56 | $19.62 | $378.78 | 194,076 |
2017-01-03 | $20.00 | $20.33 | $19.79 | $19.96 | $385.35 | 180,068 |
2016-12-30 | $20.10 | $20.64 | $20.08 | $20.41 | $394.03 | 232,315 |
2016-12-29 | $20.17 | $20.34 | $20.06 | $20.22 | $390.37 | 162,214 |
2016-12-28 | $19.62 | $20.22 | $19.62 | $20.18 | $389.59 | 166,970 |
2016-12-27 | $19.76 | $19.77 | $19.58 | $19.70 | $380.33 | 88,267 |
2016-12-23 | $19.92 | $19.97 | $19.84 | $19.87 | $383.61 | 57,131 |
2016-12-22 | $19.87 | $20.04 | $19.84 | $19.91 | $384.38 | 118,368 |
2016-12-21 | $19.68 | $19.83 | $19.65 | $19.83 | $382.84 | 110,540 |
2016-12-20 | $19.71 | $19.79 | $19.61 | $19.67 | $379.75 | 116,461 |
2016-12-19 | $19.96 | $20.01 | $19.76 | $19.88 | $383.80 | 135,868 |
2016-12-16 | $19.76 | $20.11 | $19.75 | $19.99 | $385.92 | 165,949 |
2016-12-15 | $20.07 | $20.12 | $19.63 | $19.90 | $384.19 | 235,629 |
2016-12-14 | $19.76 | $20.28 | $19.55 | $20.13 | $388.63 | 505,215 |
2016-12-13 | $19.86 | $19.87 | $19.52 | $19.66 | $379.55 | 287,075 |
2016-12-12 | $20.03 | $20.19 | $19.88 | $20.06 | $387.28 | 178,175 |
2016-12-09 | $20.29 | $20.30 | $20.00 | $20.02 | $386.50 | 244,416 |
2016-12-08 | $20.51 | $20.61 | $20.21 | $20.38 | $393.45 | 295,693 |
2016-12-07 | $21.42 | $21.45 | $20.49 | $20.54 | $396.54 | 353,245 |
2016-12-06 | $21.49 | $21.65 | $21.34 | $21.34 | $411.99 | 179,713 |
2016-12-05 | $21.67 | $21.73 | $21.43 | $21.57 | $416.43 | 220,702 |
2016-12-02 | $21.96 | $22.08 | $21.78 | $21.97 | $424.15 | 201,465 |
2016-12-01 | $21.65 | $22.11 | $21.65 | $21.99 | $424.54 | 235,347 |
2016-11-30 | $21.37 | $21.76 | $21.32 | $21.74 | $419.71 | 212,264 |
2016-11-29 | $21.70 | $21.81 | $21.44 | $21.58 | $416.62 | 177,522 |
2016-11-28 | $21.52 | $21.75 | $21.43 | $21.68 | $418.55 | 155,762 |
2016-11-25 | $21.54 | $21.57 | $21.41 | $21.41 | $413.34 | 85,902 |
2016-11-23 | $21.86 | $21.94 | $21.64 | $21.64 | $417.78 | 149,358 |
2016-11-22 | $21.70 | $21.95 | $21.63 | $21.72 | $419.32 | 198,177 |
2016-11-21 | $22.12 | $22.17 | $21.81 | $21.84 | $421.64 | 184,342 |
2016-11-18 | $22.16 | $22.40 | $22.09 | $22.31 | $430.71 | 146,740 |
2016-11-17 | $22.46 | $22.50 | $22.16 | $22.21 | $428.78 | 198,577 |
2016-11-16 | $22.62 | $22.66 | $22.44 | $22.50 | $434.38 | 152,230 |
2016-11-15 | $22.79 | $22.86 | $22.39 | $22.39 | $432.26 | 229,650 |
2016-11-14 | $22.78 | $23.20 | $22.71 | $22.95 | $443.07 | 234,754 |
2016-11-11 | $23.09 | $23.33 | $22.90 | $22.97 | $443.46 | 326,261 |
2016-11-10 | $22.70 | $23.36 | $22.38 | $22.83 | $440.75 | 634,669 |
2016-11-09 | $24.36 | $24.37 | $22.77 | $23.01 | $444.23 | 865,063 |
2016-11-08 | $24.24 | $24.35 | $23.53 | $23.75 | $458.52 | 347,983 |
2016-11-07 | $24.71 | $24.76 | $24.06 | $24.10 | $465.27 | 415,955 |
2016-11-04 | $25.66 | $25.84 | $25.29 | $25.79 | $497.90 | 352,916 |
2016-11-03 | $25.27 | $25.82 | $25.17 | $25.67 | $495.58 | 316,465 |
2016-11-02 | $25.02 | $25.53 | $24.88 | $25.38 | $489.98 | 388,862 |
2016-11-01 | $24.25 | $25.39 | $24.23 | $24.91 | $480.91 | 363,117 |
2016-10-31 | $24.23 | $24.44 | $24.15 | $24.41 | $471.26 | 190,018 |
2016-10-28 | $24.18 | $24.65 | $23.90 | $24.39 | $470.87 | 521,498 |
2016-10-27 | $23.68 | $24.19 | $23.67 | $24.17 | $466.62 | 268,523 |
2016-10-26 | $24.13 | $24.23 | $23.74 | $23.94 | $462.18 | 227,383 |
2016-10-25 | $23.65 | $23.88 | $23.56 | $23.81 | $459.67 | 208,490 |
2016-10-24 | $23.56 | $23.72 | $23.44 | $23.61 | $455.81 | 137,711 |
2016-10-21 | $24.23 | $24.29 | $23.85 | $23.89 | $461.22 | 162,380 |
2016-10-20 | $23.93 | $24.18 | $23.70 | $23.93 | $461.99 | 209,616 |
2016-10-19 | $23.88 | $24.02 | $23.67 | $23.81 | $459.67 | 168,269 |
2016-10-18 | $23.80 | $24.14 | $23.78 | $24.00 | $463.34 | 293,520 |
2016-10-17 | $24.20 | $24.50 | $24.09 | $24.42 | $471.45 | 200,289 |
2016-10-14 | $23.83 | $24.21 | $23.64 | $24.19 | $467.01 | 289,423 |
2016-10-13 | $24.51 | $24.83 | $24.02 | $24.21 | $467.40 | 346,026 |
2016-10-12 | $24.04 | $24.22 | $23.78 | $23.97 | $462.76 | 250,020 |
2016-10-11 | $23.35 | $24.35 | $23.34 | $24.07 | $464.69 | 380,924 |
2016-10-10 | $23.21 | $23.25 | $23.03 | $23.20 | $447.90 | 156,173 |
2016-10-07 | $23.21 | $23.85 | $23.15 | $23.55 | $454.65 | 284,173 |
2016-10-06 | $23.46 | $23.67 | $23.24 | $23.30 | $449.83 | 166,341 |
2016-10-05 | $23.46 | $23.46 | $23.21 | $23.38 | $451.37 | 172,080 |
2016-10-04 | $23.28 | $23.91 | $23.20 | $23.68 | $457.16 | 317,386 |
2016-10-03 | $23.32 | $23.56 | $23.24 | $23.34 | $450.60 | 206,562 |
2016-09-30 | $23.39 | $23.47 | $22.90 | $23.14 | $446.74 | 344,394 |
2016-09-29 | $23.15 | $23.90 | $23.00 | $23.69 | $457.36 | 369,351 |
2016-09-28 | $23.34 | $23.71 | $23.02 | $23.06 | $445.19 | 226,179 |
2016-09-27 | $23.92 | $24.07 | $23.39 | $23.43 | $452.34 | 212,662 |
2016-09-26 | $23.62 | $23.93 | $23.55 | $23.89 | $461.22 | 265,484 |
2016-09-23 | $23.08 | $23.34 | $23.03 | $23.29 | $449.63 | 166,978 |
2016-09-22 | $22.98 | $23.08 | $22.81 | $22.95 | $443.07 | 368,935 |
2016-09-21 | $23.91 | $24.18 | $23.30 | $23.36 | $450.99 | 567,939 |
2016-09-20 | $23.85 | $24.19 | $23.78 | $24.19 | $467.01 | 156,709 |
2016-09-19 | $23.93 | $24.31 | $23.69 | $24.17 | $466.62 | 251,535 |
2016-09-16 | $24.17 | $24.46 | $24.10 | $24.23 | $467.78 | 434,242 |
2016-09-15 | $24.75 | $24.80 | $23.77 | $23.92 | $461.80 | 375,374 |
2016-09-14 | $24.63 | $24.89 | $24.13 | $24.66 | $476.08 | 457,159 |
2016-09-13 | $24.11 | $24.86 | $24.00 | $24.65 | $475.89 | 657,877 |
2016-09-12 | $24.99 | $25.02 | $23.45 | $23.60 | $455.62 | 698,789 |
2016-09-09 | $23.52 | $24.68 | $23.49 | $24.67 | $476.28 | 565,097 |
2016-09-08 | $22.99 | $23.14 | $22.89 | $23.03 | $444.61 | 228,409 |
2016-09-07 | $22.92 | $23.09 | $22.81 | $22.84 | $440.95 | 176,139 |
2016-09-06 | $22.97 | $23.23 | $22.84 | $22.84 | $440.96 | 215,027 |
2016-09-02 | $23.07 | $23.29 | $22.91 | $23.08 | $445.58 | 265,856 |
2016-09-01 | $23.39 | $23.82 | $23.27 | $23.40 | $451.76 | 299,437 |
2016-08-31 | $23.30 | $23.67 | $23.27 | $23.38 | $451.37 | 255,318 |
2016-08-30 | $23.10 | $23.40 | $23.01 | $23.19 | $447.70 | 242,983 |
2016-08-29 | $23.37 | $23.38 | $22.97 | $23.07 | $445.39 | 258,883 |
2016-08-26 | $23.23 | $23.76 | $22.84 | $23.43 | $452.34 | 437,443 |
2016-08-25 | $23.40 | $23.45 | $23.13 | $23.30 | $449.83 | 341,045 |
2016-08-24 | $22.95 | $23.40 | $22.91 | $23.23 | $448.48 | 207,314 |
2016-08-23 | $22.81 | $22.91 | $22.69 | $22.89 | $441.91 | 161,397 |
2016-08-22 | $23.12 | $23.26 | $22.95 | $23.03 | $444.61 | 179,520 |
2016-08-19 | $23.10 | $23.27 | $22.96 | $23.01 | $444.23 | 189,378 |
2016-08-18 | $23.10 | $23.13 | $22.91 | $22.91 | $442.30 | 133,002 |
2016-08-17 | $23.20 | $23.51 | $23.03 | $23.07 | $445.39 | 231,474 |
2016-08-16 | $23.02 | $23.21 | $22.99 | $23.19 | $447.70 | 167,342 |
2016-08-15 | $22.92 | $22.92 | $22.73 | $22.83 | $440.75 | 147,668 |
2016-08-12 | $23.10 | $23.21 | $22.98 | $23.06 | $445.19 | 189,529 |
2016-08-11 | $23.12 | $23.23 | $22.91 | $23.01 | $444.23 | 197,539 |
2016-08-10 | $23.11 | $23.45 | $23.08 | $23.31 | $450.02 | 146,805 |
2016-08-09 | $23.15 | $23.27 | $22.96 | $23.14 | $446.74 | 165,285 |
2016-08-08 | $23.07 | $23.29 | $23.04 | $23.18 | $447.51 | 109,840 |
2016-08-05 | $23.47 | $23.51 | $23.13 | $23.18 | $447.51 | 300,049 |
2016-08-04 | $23.77 | $23.93 | $23.61 | $23.73 | $458.13 | 110,740 |
2016-08-03 | $24.05 | $24.16 | $23.80 | $23.82 | $459.87 | 189,050 |
2016-08-02 | $23.65 | $24.34 | $23.60 | $24.00 | $463.34 | 323,659 |
2016-08-01 | $23.49 | $23.74 | $23.33 | $23.59 | $455.43 | 215,552 |
2016-07-29 | $23.73 | $23.83 | $23.37 | $23.51 | $453.88 | 214,130 |
2016-07-28 | $23.79 | $23.95 | $23.51 | $23.63 | $456.20 | 145,962 |
2016-07-27 | $23.49 | $23.99 | $23.47 | $23.70 | $457.55 | 239,369 |
2016-07-26 | $23.70 | $23.95 | $23.49 | $23.65 | $456.58 | 197,378 |
2016-07-25 | $23.55 | $23.88 | $23.52 | $23.66 | $456.78 | 154,552 |
2016-07-22 | $23.75 | $23.84 | $23.44 | $23.44 | $452.53 | 315,791 |
2016-07-21 | $23.57 | $23.96 | $23.48 | $23.80 | $459.48 | 172,910 |
2016-07-20 | $23.64 | $23.80 | $23.43 | $23.51 | $453.88 | 177,289 |
2016-07-19 | $23.92 | $24.00 | $23.81 | $23.83 | $460.06 | 284,065 |
2016-07-18 | $23.90 | $24.00 | $23.68 | $23.74 | $458.32 | 167,997 |
2016-07-15 | $23.63 | $24.11 | $23.61 | $23.95 | $462.38 | 200,981 |
2016-07-14 | $23.75 | $24.00 | $23.67 | $23.86 | $460.64 | 245,851 |
2016-07-13 | $24.07 | $24.44 | $24.07 | $24.23 | $467.78 | 259,408 |
2016-07-12 | $24.38 | $24.48 | $24.12 | $24.25 | $468.17 | 247,416 |
2016-07-11 | $24.85 | $24.94 | $24.54 | $24.79 | $478.59 | 245,066 |
2016-07-08 | $25.65 | $25.76 | $24.94 | $25.04 | $483.42 | 348,705 |
2016-07-07 | $26.09 | $26.55 | $25.80 | $26.23 | $506.39 | 239,031 |
2016-07-06 | $26.88 | $27.15 | $26.12 | $26.16 | $505.04 | 315,875 |
2016-07-05 | $26.45 | $26.90 | $26.40 | $26.64 | $514.31 | 283,970 |
2016-07-01 | $26.31 | $26.33 | $25.87 | $26.10 | $503.88 | 295,279 |
2016-06-30 | $27.14 | $27.41 | $26.24 | $26.24 | $506.59 | 409,926 |
2016-06-29 | $28.16 | $28.19 | $27.25 | $27.37 | $528.40 | 435,339 |
2016-06-28 | $29.62 | $29.79 | $28.84 | $28.88 | $557.55 | 399,537 |
2016-06-27 | $29.66 | $30.88 | $29.63 | $30.52 | $589.22 | 704,280 |
2016-06-24 | $28.82 | $29.11 | $27.57 | $28.87 | $557.36 | 953,269 |
2016-06-23 | $26.50 | $26.73 | $26.11 | $26.11 | $504.08 | 238,285 |
2016-06-22 | $26.97 | $27.25 | $26.65 | $27.19 | $524.93 | 204,228 |
2016-06-21 | $27.14 | $27.31 | $26.86 | $27.07 | $522.61 | 291,666 |
2016-06-20 | $26.87 | $27.32 | $26.57 | $27.26 | $526.28 | 272,408 |
2016-06-17 | $27.61 | $28.12 | $27.56 | $27.77 | $536.12 | 254,589 |
2016-06-16 | $28.19 | $28.63 | $27.43 | $27.46 | $530.14 | 432,286 |
2016-06-15 | $27.45 | $27.86 | $27.20 | $27.79 | $536.51 | 267,417 |
2016-06-14 | $27.67 | $28.09 | $27.37 | $27.64 | $533.61 | 367,975 |
2016-06-13 | $27.14 | $27.52 | $26.74 | $27.50 | $530.91 | 258,676 |
2016-06-10 | $26.75 | $27.10 | $26.56 | $26.89 | $519.14 | 232,686 |
2016-06-09 | $26.35 | $26.44 | $26.06 | $26.13 | $504.46 | 198,439 |
2016-06-08 | $26.20 | $26.27 | $25.96 | $26.04 | $502.73 | 201,257 |
2016-06-07 | $26.30 | $26.33 | $26.02 | $26.25 | $506.78 | 138,543 |
2016-06-06 | $26.63 | $26.70 | $26.23 | $26.36 | $508.90 | 181,003 |
2016-06-03 | $26.84 | $27.32 | $26.64 | $26.78 | $517.01 | 243,599 |
2016-06-02 | $26.99 | $27.20 | $26.57 | $26.58 | $513.15 | 158,843 |
2016-06-01 | $27.24 | $27.34 | $26.73 | $26.79 | $517.20 | 203,842 |
2016-05-31 | $26.70 | $27.22 | $26.65 | $26.98 | $520.87 | 172,882 |
2016-05-27 | $27.12 | $27.12 | $26.83 | $26.85 | $518.36 | 162,895 |
2016-05-26 | $27.15 | $27.32 | $27.02 | $27.17 | $524.54 | 149,307 |
2016-05-25 | $27.47 | $27.47 | $27.00 | $27.22 | $525.51 | 277,645 |
2016-05-24 | $28.48 | $28.48 | $27.60 | $27.75 | $535.74 | 386,999 |
2016-05-23 | $28.78 | $28.97 | $28.63 | $28.89 | $557.75 | 271,152 |
2016-05-20 | $29.00 | $29.04 | $28.51 | $28.80 | $556.01 | 227,777 |
2016-05-19 | $29.40 | $29.94 | $29.19 | $29.33 | $566.24 | 430,692 |
2016-05-18 | $29.29 | $29.58 | $28.44 | $29.03 | $560.45 | 437,167 |
2016-05-17 | $28.39 | $29.30 | $28.26 | $29.01 | $560.06 | 248,907 |
2016-05-16 | $29.04 | $29.07 | $28.02 | $28.27 | $545.78 | 213,110 |
2016-05-13 | $28.57 | $29.27 | $28.26 | $29.13 | $562.38 | 252,414 |
2016-05-12 | $28.06 | $28.87 | $27.99 | $28.37 | $547.71 | 279,334 |
2016-05-11 | $27.84 | $28.40 | $27.67 | $28.38 | $547.90 | 249,823 |
2016-05-10 | $28.37 | $28.38 | $27.62 | $27.62 | $533.23 | 256,683 |
2016-05-09 | $28.83 | $28.92 | $28.49 | $28.69 | $553.89 | 179,714 |
2016-05-06 | $29.47 | $29.55 | $28.75 | $28.75 | $555.04 | 257,396 |
2016-05-05 | $28.87 | $29.29 | $28.66 | $29.07 | $561.22 | 192,481 |
2016-05-04 | $29.10 | $29.32 | $28.72 | $29.04 | $560.64 | 291,812 |
2016-05-03 | $28.47 | $28.94 | $28.34 | $28.58 | $551.76 | 328,679 |
2016-05-02 | $28.30 | $28.51 | $27.77 | $27.85 | $537.67 | 239,863 |
2016-04-29 | $28.39 | $29.07 | $28.21 | $28.51 | $550.41 | 507,169 |
2016-04-28 | $27.68 | $28.28 | $27.18 | $28.09 | $542.30 | 283,310 |
2016-04-27 | $27.71 | $27.86 | $27.16 | $27.35 | $528.02 | 210,179 |
2016-04-26 | $27.48 | $27.73 | $27.28 | $27.47 | $530.33 | 167,533 |
2016-04-25 | $27.74 | $28.06 | $27.63 | $27.63 | $533.42 | 164,723 |
2016-04-22 | $27.65 | $27.91 | $27.38 | $27.46 | $530.14 | 226,853 |
2016-04-21 | $27.07 | $27.61 | $27.00 | $27.51 | $531.11 | 254,364 |
2016-04-20 | $27.10 | $27.33 | $26.74 | $27.07 | $522.61 | 226,165 |
2016-04-19 | $27.17 | $27.51 | $27.02 | $27.11 | $523.38 | 257,978 |
2016-04-18 | $28.26 | $28.30 | $27.38 | $27.38 | $528.60 | 191,053 |
2016-04-15 | $27.89 | $28.14 | $27.85 | $27.96 | $539.79 | 189,100 |
2016-04-14 | $27.87 | $28.05 | $27.65 | $27.89 | $538.44 | 183,332 |
2016-04-13 | $28.33 | $28.39 | $27.85 | $27.90 | $538.63 | 395,539 |
2016-04-12 | $29.51 | $29.73 | $28.62 | $28.75 | $555.04 | 398,218 |
2016-04-11 | $29.05 | $29.64 | $28.71 | $29.61 | $571.65 | 398,508 |
2016-04-08 | $29.02 | $29.67 | $28.80 | $29.41 | $567.79 | 328,343 |
2016-04-07 | $29.15 | $29.98 | $28.97 | $29.64 | $572.23 | 387,986 |
2016-04-06 | $29.53 | $29.65 | $28.58 | $28.60 | $552.15 | 288,498 |
2016-04-05 | $29.36 | $29.69 | $29.12 | $29.55 | $570.49 | 234,327 |
2016-04-04 | $28.48 | $28.86 | $28.38 | $28.71 | $554.27 | 191,497 |
2016-04-01 | $29.52 | $29.68 | $28.35 | $28.48 | $549.83 | 259,697 |
2016-03-31 | $28.89 | $29.11 | $28.66 | $28.99 | $559.68 | 175,721 |
2016-03-30 | $28.70 | $28.99 | $28.45 | $28.81 | $556.20 | 281,841 |
2016-03-29 | $30.27 | $30.40 | $29.15 | $29.15 | $562.77 | 273,020 |
2016-03-28 | $29.85 | $30.26 | $29.76 | $30.04 | $579.95 | 181,976 |
2016-03-24 | $30.59 | $30.70 | $30.05 | $30.05 | $580.14 | 266,923 |
2016-03-23 | $29.63 | $30.13 | $29.56 | $30.04 | $579.95 | 288,042 |
2016-03-22 | $29.80 | $29.88 | $29.17 | $29.44 | $568.37 | 260,130 |
2016-03-21 | $29.66 | $29.78 | $29.29 | $29.40 | $567.59 | 243,128 |
2016-03-18 | $29.62 | $29.80 | $29.37 | $29.51 | $569.72 | 251,518 |
2016-03-17 | $30.53 | $30.73 | $29.63 | $29.90 | $577.25 | 351,416 |
2016-03-16 | $31.29 | $31.29 | $30.26 | $30.43 | $587.48 | 305,319 |
2016-03-15 | $31.37 | $31.52 | $31.00 | $31.01 | $598.68 | 188,389 |
2016-03-14 | $31.02 | $31.19 | $30.62 | $30.86 | $595.78 | 179,493 |
2016-03-11 | $31.50 | $31.54 | $30.72 | $30.77 | $594.04 | 411,049 |
2016-03-10 | $32.10 | $33.37 | $31.57 | $32.34 | $624.35 | 646,390 |
2016-03-09 | $32.43 | $32.86 | $32.19 | $32.39 | $625.32 | 263,703 |
2016-03-08 | $32.42 | $32.97 | $32.16 | $32.88 | $634.78 | 324,509 |
2016-03-07 | $32.46 | $32.48 | $31.61 | $31.83 | $614.51 | 295,007 |
2016-03-04 | $32.10 | $32.59 | $31.47 | $31.93 | $616.44 | 423,286 |
2016-03-03 | $32.75 | $33.05 | $32.22 | $32.23 | $622.23 | 295,628 |
2016-03-02 | $33.26 | $33.48 | $32.59 | $32.59 | $629.18 | 311,476 |
2016-03-01 | $34.77 | $35.07 | $33.02 | $33.05 | $638.06 | 469,674 |
2016-02-29 | $34.74 | $35.70 | $34.16 | $35.70 | $689.22 | 368,318 |
2016-02-26 | $33.97 | $34.86 | $33.92 | $34.72 | $670.30 | 415,873 |
2016-02-25 | $35.52 | $36.02 | $34.52 | $34.52 | $666.45 | 350,184 |
2016-02-24 | $37.30 | $38.03 | $35.65 | $35.80 | $691.15 | 495,208 |
2016-02-23 | $35.43 | $36.38 | $35.24 | $36.29 | $700.61 | 394,686 |
2016-02-22 | $35.50 | $35.55 | $34.90 | $35.02 | $676.09 | 327,397 |
2016-02-19 | $37.07 | $37.48 | $36.48 | $36.55 | $705.63 | 315,087 |
2016-02-18 | $35.93 | $36.74 | $35.88 | $36.55 | $705.63 | 380,404 |
2016-02-17 | $37.12 | $37.23 | $35.84 | $36.12 | $697.33 | 409,987 |
2016-02-16 | $38.51 | $39.33 | $37.95 | $37.96 | $732.85 | 319,655 |
2016-02-12 | $41.11 | $41.84 | $39.96 | $39.96 | $771.46 | 301,173 |
2016-02-11 | $42.96 | $43.75 | $41.79 | $42.50 | $820.50 | 487,127 |
2016-02-10 | $40.25 | $41.10 | $38.99 | $41.04 | $792.31 | 359,282 |
2016-02-09 | $42.27 | $42.37 | $39.93 | $40.90 | $789.61 | 309,216 |
2016-02-08 | $40.67 | $42.53 | $40.46 | $40.89 | $789.42 | 411,972 |
2016-02-05 | $37.60 | $39.74 | $37.49 | $39.27 | $758.07 | 364,146 |
2016-02-04 | $37.70 | $38.14 | $36.52 | $37.20 | $718.18 | 323,246 |
2016-02-03 | $37.28 | $39.87 | $37.07 | $37.44 | $722.81 | 515,214 |
2016-02-02 | $37.05 | $38.37 | $37.04 | $38.08 | $735.17 | 428,797 |
2016-02-01 | $36.70 | $37.09 | $35.57 | $36.05 | $695.98 | 310,835 |
2016-01-29 | $38.32 | $38.42 | $36.03 | $36.10 | $696.94 | 437,653 |
2016-01-28 | $38.35 | $40.12 | $38.23 | $38.88 | $750.61 | 317,074 |
2016-01-27 | $38.68 | $40.16 | $37.45 | $39.50 | $762.58 | 407,760 |
2016-01-26 | $39.43 | $39.66 | $38.06 | $38.29 | $739.22 | 324,886 |
2016-01-25 | $38.56 | $40.04 | $38.40 | $39.92 | $770.69 | 351,350 |
2016-01-22 | $38.66 | $39.25 | $38.02 | $38.17 | $736.91 | 480,634 |
2016-01-21 | $40.95 | $42.03 | $39.23 | $40.74 | $786.52 | 562,408 |
2016-01-20 | $41.77 | $44.31 | $40.19 | $41.23 | $795.98 | 688,492 |
2016-01-19 | $38.59 | $41.01 | $38.53 | $39.91 | $770.50 | 573,248 |
2016-01-15 | $40.62 | $41.33 | $39.43 | $39.97 | $771.66 | 576,225 |
2016-01-14 | $39.04 | $40.25 | $36.74 | $37.55 | $724.94 | 582,057 |
2016-01-13 | $36.26 | $39.77 | $36.07 | $39.49 | $762.39 | 501,405 |
2016-01-12 | $36.63 | $38.24 | $36.24 | $36.82 | $710.84 | 563,282 |
2016-01-11 | $37.16 | $39.02 | $36.91 | $37.76 | $728.99 | 497,121 |
2016-01-08 | $35.91 | $37.98 | $35.57 | $37.77 | $729.18 | 506,011 |
2016-01-07 | $35.92 | $36.81 | $34.84 | $36.63 | $707.17 | 471,713 |
2016-01-06 | $34.37 | $34.71 | $33.52 | $34.14 | $659.10 | 362,770 |
2016-01-05 | $32.82 | $33.52 | $32.61 | $32.80 | $633.23 | 321,228 |
2016-01-04 | $33.32 | $34.17 | $33.04 | $33.07 | $638.45 | 421,699 |
2015-12-31 | $31.13 | $31.71 | $30.81 | $31.71 | $612.19 | 306,860 |
2015-12-30 | $30.29 | $30.86 | $30.25 | $30.80 | $594.62 | 155,071 |
2015-12-29 | $30.56 | $30.57 | $30.00 | $30.18 | $582.65 | 216,135 |
2015-12-28 | $31.34 | $31.71 | $31.13 | $31.13 | $600.99 | 185,533 |
2015-12-24 | $30.91 | $31.06 | $30.65 | $31.02 | $598.87 | 79,973 |
2015-12-23 | $31.40 | $31.47 | $30.76 | $30.79 | $594.43 | 313,630 |
2015-12-22 | $32.36 | $32.93 | $31.79 | $32.00 | $617.79 | 291,965 |
2015-12-21 | $32.97 | $33.66 | $32.76 | $32.89 | $634.97 | 258,645 |
2015-12-18 | $32.39 | $33.78 | $32.33 | $33.78 | $652.15 | 380,278 |
2015-12-17 | $30.40 | $31.99 | $30.39 | $31.95 | $616.82 | 337,824 |
2015-12-16 | $31.36 | $32.09 | $30.43 | $30.63 | $591.34 | 338,012 |
2015-12-15 | $32.15 | $32.23 | $31.47 | $31.94 | $616.63 | 335,512 |
2015-12-14 | $33.43 | $34.50 | $32.97 | $33.00 | $637.09 | 446,784 |
2015-12-11 | $32.84 | $33.73 | $32.49 | $33.55 | $647.71 | 568,496 |
2015-12-10 | $31.86 | $32.03 | $30.97 | $31.68 | $611.61 | 370,943 |
2015-12-09 | $31.55 | $32.46 | $30.44 | $31.95 | $616.82 | 471,018 |
2015-12-08 | $31.44 | $31.73 | $30.74 | $31.21 | $602.54 | 357,112 |
2015-12-07 | $30.22 | $31.08 | $30.20 | $30.62 | $591.15 | 224,698 |
2015-12-04 | $31.73 | $31.76 | $29.88 | $30.06 | $580.34 | 506,450 |
2015-12-03 | $30.49 | $32.30 | $30.37 | $31.92 | $616.24 | 338,471 |
2015-12-02 | $29.75 | $30.77 | $29.60 | $30.64 | $591.53 | 216,497 |
2015-12-01 | $30.28 | $30.41 | $29.67 | $29.71 | $573.58 | 227,103 |
2015-11-30 | $30.15 | $30.67 | $30.09 | $30.60 | $590.76 | 167,693 |
2015-11-27 | $30.28 | $30.54 | $30.13 | $30.23 | $583.62 | 73,545 |
2015-11-25 | $30.26 | $30.47 | $30.16 | $30.35 | $585.93 | 116,689 |
2015-11-24 | $31.00 | $31.18 | $30.11 | $30.32 | $585.35 | 217,160 |
2015-11-23 | $30.31 | $30.69 | $30.05 | $30.47 | $588.25 | 137,328 |
2015-11-20 | $30.29 | $30.54 | $30.00 | $30.32 | $585.35 | 208,442 |
2015-11-19 | $30.69 | $30.84 | $30.46 | $30.67 | $592.11 | 180,847 |
2015-11-18 | $31.88 | $31.89 | $30.52 | $30.61 | $590.95 | 323,186 |
2015-11-17 | $31.90 | $32.42 | $31.40 | $32.17 | $621.07 | 361,953 |
2015-11-16 | $33.71 | $33.77 | $32.05 | $32.06 | $618.99 | 423,291 |
2015-11-13 | $32.75 | $33.65 | $32.59 | $33.59 | $648.49 | 419,075 |
2015-11-12 | $31.75 | $32.52 | $31.51 | $32.51 | $627.63 | 378,047 |
2015-11-11 | $30.69 | $31.24 | $30.66 | $31.21 | $602.54 | 215,456 |
2015-11-10 | $31.34 | $31.45 | $30.82 | $30.85 | $595.59 | 237,866 |
2015-11-09 | $30.53 | $31.53 | $30.44 | $31.05 | $599.45 | 383,708 |
2015-11-06 | $30.36 | $30.89 | $30.09 | $30.20 | $583.04 | 297,479 |
2015-11-05 | $30.05 | $30.60 | $29.80 | $30.16 | $582.27 | 237,777 |
2015-11-04 | $29.64 | $30.33 | $29.59 | $30.07 | $580.53 | 239,656 |
2015-11-03 | $30.26 | $30.36 | $29.51 | $29.80 | $575.32 | 205,829 |
2015-11-02 | $31.03 | $31.05 | $29.96 | $30.09 | $580.91 | 228,912 |
2015-10-30 | $30.66 | $31.22 | $30.51 | $31.19 | $602.15 | 216,807 |
2015-10-29 | $30.99 | $31.05 | $30.59 | $30.77 | $594.04 | 203,641 |
2015-10-28 | $31.62 | $31.99 | $30.72 | $30.74 | $593.46 | 366,190 |
2015-10-27 | $32.00 | $32.18 | $31.63 | $31.80 | $613.93 | 217,516 |
2015-10-26 | $31.51 | $31.82 | $31.46 | $31.63 | $610.65 | 184,272 |
2015-10-23 | $31.51 | $31.97 | $31.20 | $31.41 | $606.40 | 363,108 |
2015-10-22 | $33.62 | $33.72 | $32.35 | $32.48 | $627.06 | 489,224 |
2015-10-21 | $33.33 | $34.31 | $33.24 | $34.21 | $660.45 | 280,940 |
2015-10-20 | $33.70 | $33.86 | $33.22 | $33.61 | $648.87 | 197,060 |
2015-10-19 | $33.87 | $34.07 | $33.45 | $33.49 | $646.55 | 178,437 |
2015-10-16 | $33.74 | $34.18 | $33.50 | $33.59 | $648.49 | 225,336 |
2015-10-15 | $35.19 | $35.42 | $33.97 | $34.00 | $656.40 | 339,877 |
2015-10-14 | $35.15 | $35.80 | $34.78 | $35.61 | $687.48 | 361,059 |
2015-10-13 | $34.91 | $35.22 | $34.13 | $35.12 | $678.02 | 309,792 |
2015-10-12 | $34.54 | $34.77 | $34.34 | $34.42 | $664.51 | 116,488 |
2015-10-09 | $34.52 | $34.94 | $34.26 | $34.57 | $667.40 | 315,949 |
2015-10-08 | $35.84 | $36.02 | $34.45 | $34.65 | $668.95 | 415,422 |
2015-10-07 | $35.88 | $36.65 | $35.36 | $35.55 | $686.32 | 464,065 |
2015-10-06 | $36.21 | $36.92 | $35.84 | $36.47 | $704.09 | 389,115 |
2015-10-05 | $37.30 | $37.38 | $35.96 | $36.13 | $697.52 | 403,511 |
2015-10-02 | $41.48 | $41.81 | $38.18 | $38.21 | $737.68 | 545,251 |
2015-10-01 | $39.99 | $41.40 | $39.74 | $39.97 | $771.66 | 387,320 |
2015-09-30 | $41.10 | $41.77 | $40.15 | $40.28 | $777.64 | 498,198 |
2015-09-29 | $42.56 | $43.45 | $41.54 | $42.66 | $823.59 | 505,377 |
2015-09-28 | $40.44 | $42.95 | $40.32 | $42.81 | $826.49 | 511,326 |
2015-09-25 | $38.67 | $40.39 | $38.41 | $39.73 | $767.02 | 344,625 |
2015-09-24 | $40.16 | $41.13 | $39.39 | $39.66 | $765.67 | 431,578 |
2015-09-23 | $39.00 | $39.70 | $38.65 | $39.29 | $758.53 | 271,091 |
2015-09-22 | $39.10 | $39.87 | $38.78 | $39.10 | $754.86 | 378,431 |
2015-09-21 | $37.62 | $38.37 | $36.93 | $37.61 | $726.09 | 322,504 |
2015-09-18 | $38.05 | $38.48 | $37.07 | $38.23 | $738.06 | 444,550 |
2015-09-17 | $36.31 | $36.69 | $34.75 | $36.41 | $702.93 | 473,239 |
2015-09-16 | $36.94 | $37.19 | $36.07 | $36.22 | $699.26 | 311,729 |
2015-09-15 | $38.25 | $38.57 | $36.85 | $37.17 | $717.60 | 287,039 |
2015-09-14 | $38.09 | $38.95 | $38.04 | $38.62 | $745.59 | 195,125 |
2015-09-11 | $39.02 | $39.51 | $38.17 | $38.21 | $737.68 | 328,718 |
2015-09-10 | $39.51 | $39.71 | $37.90 | $38.73 | $747.72 | 509,481 |
2015-09-09 | $36.77 | $39.63 | $36.68 | $39.41 | $760.85 | 475,212 |
2015-09-08 | $38.81 | $39.30 | $37.76 | $37.80 | $729.76 | 408,237 |
2015-09-04 | $40.85 | $41.54 | $40.20 | $40.94 | $790.38 | 406,494 |
2015-09-03 | $38.75 | $39.53 | $37.66 | $39.21 | $756.98 | 374,966 |
2015-09-02 | $39.75 | $41.21 | $39.23 | $39.23 | $757.37 | 445,056 |
2015-09-01 | $40.86 | $42.23 | $39.89 | $41.75 | $806.02 | 645,734 |
ProShares UltraPro Short S&P 500 ETF (SPXU) News Headlines
Recent ProShares UltraPro Short S&P 500 ETF (SPXU) News
Similar Companies to ProShares UltraPro Short S&P 500 ETF (SPXU) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |