ProShares UltraPro Short QQQ (SQQQ) Exchange: NASDAQ
Data as of Aug. 19, 2025
$19.94 ($-0.20) -0.99%
ProShares UltraPro Short QQQ - Daily Information
Click for more stock information on ProShares UltraPro Short QQQ.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $20.06 |
Previous Close | $19.94 |
High | $20.35 |
Low | $19.75 |
Adjusted Open | $20.06 |
Previous Adjusted Close | $19.94 |
Adjusted High | $20.35 |
Adjusted Low | $19.75 |
About ProShares UltraPro Short QQQ (SQQQ)
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 the Nasdaq, Inc. (the “Index Provider”). The Index includes 100 of the largest domestic and international non-financial companies listed on The Nasdaq Stock Market based on market capitalization. The Index reflects companies across major industry groups including computer hardware and software, telecommunications, retail/wholesale trade and biotechnology. Companies selected for inclusion are non-financial companies that meet appropriate trading volumes, adjusted market capitalization and other eligibility criteria. The Index is published under the Bloomberg ticker symbol “NDX.” 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 concentrated in the information technology industry group. The Fund will not directly short the securities of issuers contained in the Index. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraPro Short QQQ (SQQQ)
Historical Stock Data for ProShares UltraPro Short QQQ (SQQQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-27 | $20.06 | $20.35 | $19.75 | $19.94 | $19.94 | 90,333,977 |
2025-06-26 | $20.46 | $20.68 | $20.09 | $20.14 | $20.14 | 67,947,721 |
2025-06-25 | $20.60 | $20.92 | $20.46 | $20.70 | $20.70 | 68,462,210 |
2025-06-24 | $21.48 | $21.56 | $21.00 | $21.11 | $20.85 | 82,255,888 |
2025-06-23 | $22.76 | $23.16 | $22.06 | $22.12 | $21.85 | 128,266,926 |
2025-06-20 | $22.12 | $23.06 | $21.96 | $22.83 | $22.55 | 98,464,891 |
2025-06-18 | $22.38 | $22.71 | $22.06 | $22.50 | $22.22 | 99,439,639 |
2025-06-17 | $22.15 | $22.62 | $21.95 | $22.47 | $22.19 | 89,456,240 |
2025-06-16 | $22.32 | $22.33 | $21.69 | $21.82 | $21.55 | 91,508,349 |
2025-06-13 | $22.69 | $22.92 | $22.17 | $22.76 | $22.48 | 150,581,544 |
2025-06-12 | $22.24 | $22.27 | $21.79 | $21.92 | $21.65 | 89,000,882 |
2025-06-11 | $21.67 | $22.34 | $21.52 | $22.06 | $21.79 | 105,720,798 |
2025-06-10 | $22.22 | $22.50 | $21.74 | $21.81 | $21.54 | 76,179,109 |
2025-06-09 | $22.33 | $22.47 | $22.05 | $22.27 | $22.00 | 72,014,931 |
2025-06-06 | $22.34 | $22.58 | $22.10 | $22.35 | $22.08 | 94,703,660 |
2025-06-05 | $22.30 | $23.26 | $21.94 | $22.99 | $22.71 | 146,158,615 |
2025-06-04 | $22.58 | $22.84 | $22.34 | $22.48 | $22.20 | 73,762,462 |
2025-06-03 | $23.15 | $23.27 | $22.46 | $22.64 | $22.64 | 83,054,359 |
2025-06-02 | $24.00 | $24.18 | $23.15 | $23.18 | $23.18 | 91,918,859 |
2025-05-30 | $23.69 | $24.72 | $23.52 | $23.73 | $23.73 | 129,798,823 |
2025-05-29 | $22.71 | $23.95 | $22.69 | $23.58 | $23.58 | 112,720,582 |
2025-05-28 | $23.27 | $23.79 | $23.08 | $23.72 | $23.72 | 82,424,740 |
2025-05-27 | $24.15 | $24.39 | $23.33 | $23.40 | $23.40 | 110,030,201 |
2025-05-23 | $25.61 | $25.69 | $24.80 | $25.16 | $25.16 | 166,219,672 |
2025-05-22 | $24.50 | $24.69 | $23.91 | $24.44 | $24.44 | 140,469,741 |
2025-05-21 | $24.13 | $24.82 | $23.22 | $24.56 | $24.56 | 152,547,994 |
2025-05-20 | $23.69 | $24.07 | $23.49 | $23.59 | $23.59 | 84,873,209 |
2025-05-19 | $24.37 | $24.39 | $23.26 | $23.34 | $23.34 | 123,828,892 |
2025-05-16 | $23.50 | $24.00 | $23.37 | $23.38 | $23.38 | 84,395,951 |
2025-05-15 | $24.04 | $24.23 | $23.30 | $23.65 | $23.65 | 113,833,444 |
2025-05-14 | $24.00 | $24.14 | $23.66 | $23.74 | $23.74 | 96,865,628 |
2025-05-13 | $25.12 | $25.23 | $23.89 | $24.16 | $24.16 | 119,928,682 |
2025-05-12 | $25.45 | $26.43 | $25.30 | $25.32 | $25.32 | 136,716,123 |
2025-05-09 | $28.42 | $29.13 | $28.18 | $28.80 | $28.80 | 76,276,684 |
2025-05-08 | $28.67 | $29.47 | $27.91 | $28.72 | $28.72 | 112,919,346 |
2025-05-07 | $29.84 | $30.83 | $29.15 | $29.60 | $29.60 | 119,060,188 |
2025-05-06 | $30.30 | $30.54 | $29.30 | $29.93 | $29.93 | 96,057,337 |
2025-05-05 | $29.35 | $29.45 | $28.59 | $29.14 | $29.14 | 76,202,893 |
2025-05-02 | $29.04 | $29.36 | $28.23 | $28.61 | $28.61 | 109,717,195 |
2025-05-01 | $29.59 | $30.09 | $28.83 | $30.01 | $30.01 | 135,470,672 |
2025-04-30 | $32.74 | $33.66 | $30.77 | $31.06 | $31.06 | 136,844,321 |
2025-04-29 | $32.16 | $32.29 | $30.90 | $31.08 | $31.08 | 92,001,638 |
2025-04-28 | $31.59 | $32.98 | $31.21 | $31.69 | $31.69 | 102,440,525 |
2025-04-25 | $32.82 | $33.16 | $31.54 | $31.65 | $31.65 | 109,494,678 |
2025-04-24 | $35.25 | $35.40 | $32.63 | $32.72 | $32.72 | 122,279,475 |
2025-04-23 | $34.77 | $36.13 | $33.43 | $35.76 | $35.76 | 137,025,229 |
2025-04-22 | $39.90 | $40.26 | $37.40 | $38.28 | $38.28 | 109,264,439 |
2025-04-21 | $40.21 | $42.88 | $39.97 | $41.49 | $41.49 | 73,386,700 |
2025-04-17 | $37.88 | $39.36 | $37.70 | $38.64 | $38.64 | 101,336,344 |
2025-04-16 | $37.44 | $40.04 | $36.60 | $38.54 | $38.54 | 108,012,032 |
2025-04-15 | $35.22 | $35.77 | $34.32 | $35.34 | $35.34 | 88,296,100 |
2025-04-14 | $33.78 | $36.60 | $33.66 | $35.45 | $35.45 | 113,994,376 |
2025-04-11 | $38.65 | $39.52 | $35.82 | $36.22 | $36.22 | 149,267,658 |
2025-04-10 | $36.60 | $41.18 | $36.16 | $38.21 | $38.21 | 236,162,536 |
2025-04-09 | $53.16 | $53.23 | $33.17 | $34.28 | $34.28 | 273,274,308 |
2025-04-08 | $45.10 | $55.16 | $43.36 | $52.97 | $52.97 | 214,938,708 |
2025-04-07 | $55.66 | $57.80 | $43.22 | $50.17 | $50.17 | 224,585,877 |
2025-04-04 | $46.16 | $50.39 | $45.50 | $50.36 | $50.36 | 228,109,229 |
2025-04-03 | $41.20 | $42.64 | $40.36 | $42.53 | $42.53 | 134,900,828 |
2025-04-02 | $39.02 | $39.09 | $35.83 | $36.60 | $36.60 | 127,988,713 |
2025-04-01 | $38.77 | $39.48 | $37.22 | $37.44 | $37.44 | 106,254,234 |
2025-03-31 | $40.06 | $41.20 | $38.12 | $38.34 | $38.34 | 100,237,338 |
2025-03-28 | $35.93 | $38.53 | $35.77 | $38.30 | $38.30 | 86,788,832 |
2025-03-27 | $35.30 | $35.78 | $34.40 | $35.47 | $35.47 | 77,610,491 |
2025-03-26 | $33.27 | $35.18 | $33.10 | $34.86 | $34.86 | 82,713,567 |
2025-03-25 | $33.95 | $34.14 | $33.48 | $33.52 | $33.06 | 48,984,376 |
2025-03-24 | $34.75 | $34.90 | $33.89 | $34.13 | $33.66 | 67,052,653 |
2025-03-21 | $38.01 | $38.29 | $36.29 | $36.40 | $35.90 | 68,491,630 |
2025-03-20 | $37.32 | $37.47 | $35.57 | $36.75 | $36.25 | 74,520,528 |
2025-03-19 | $37.36 | $37.83 | $35.31 | $36.40 | $35.90 | 82,766,899 |
2025-03-18 | $36.79 | $38.36 | $36.78 | $37.84 | $37.32 | 68,683,466 |
2025-03-17 | $36.74 | $37.16 | $35.32 | $36.02 | $35.53 | 75,624,209 |
2025-03-14 | $38.23 | $38.38 | $36.51 | $36.73 | $36.23 | 92,017,493 |
2025-03-13 | $37.69 | $40.00 | $37.68 | $39.54 | $39.00 | 83,023,848 |
2025-03-12 | $36.96 | $38.77 | $36.49 | $37.49 | $36.98 | 103,457,741 |
2025-03-11 | $38.64 | $39.92 | $37.05 | $38.80 | $38.27 | 105,534,180 |
2025-03-10 | $36.24 | $39.36 | $36.13 | $38.37 | $37.85 | 87,480,374 |
2025-03-07 | $35.48 | $36.90 | $34.16 | $34.47 | $34.00 | 103,232,207 |
2025-03-06 | $34.13 | $35.59 | $33.18 | $35.17 | $34.69 | 96,844,313 |
2025-03-05 | $33.71 | $34.71 | $32.17 | $32.51 | $32.07 | 98,276,595 |
2025-03-04 | $34.09 | $35.39 | $32.16 | $33.81 | $33.35 | 124,358,242 |
2025-03-03 | $30.82 | $34.14 | $30.53 | $33.43 | $32.97 | 113,839,515 |
2025-02-28 | $33.03 | $33.66 | $31.30 | $31.40 | $31.40 | 98,397,604 |
2025-02-27 | $29.78 | $32.98 | $29.60 | $32.92 | $32.92 | 102,463,931 |
2025-02-26 | $30.22 | $30.96 | $29.47 | $30.39 | $30.39 | 88,550,356 |
2025-02-25 | $29.60 | $31.27 | $29.59 | $30.59 | $30.59 | 74,167,901 |
2025-02-24 | $28.17 | $29.53 | $27.98 | $29.47 | $29.47 | 70,031,778 |
2025-02-21 | $26.63 | $28.51 | $26.62 | $28.44 | $28.44 | 72,280,260 |
2025-02-20 | $26.55 | $27.45 | $26.48 | $26.76 | $26.76 | 53,794,532 |
2025-02-19 | $26.54 | $26.85 | $26.21 | $26.40 | $26.40 | 37,233,925 |
2025-02-18 | $26.36 | $26.91 | $26.31 | $26.41 | $26.41 | 34,460,095 |
2025-02-14 | $26.89 | $26.96 | $26.48 | $26.59 | $26.59 | 40,749,109 |
2025-02-13 | $27.82 | $27.94 | $26.83 | $26.87 | $26.87 | 63,158,616 |
2025-02-12 | $29.03 | $29.09 | $27.93 | $28.06 | $28.06 | 63,932,471 |
2025-02-11 | $28.43 | $28.45 | $27.80 | $28.10 | $28.10 | 41,493,849 |
2025-02-10 | $28.23 | $28.31 | $27.72 | $27.91 | $27.91 | 44,091,047 |
2025-02-07 | $27.80 | $29.06 | $27.49 | $28.93 | $28.93 | 60,039,671 |
2025-02-06 | $28.21 | $28.47 | $27.81 | $27.84 | $27.84 | 37,662,651 |
2025-02-05 | $29.10 | $29.30 | $28.26 | $28.29 | $28.29 | 36,604,140 |
2025-02-04 | $29.67 | $29.74 | $28.55 | $28.65 | $28.65 | 47,218,326 |
2025-02-03 | $30.50 | $30.92 | $29.28 | $29.72 | $29.72 | 89,168,337 |
2025-01-31 | $28.26 | $29.21 | $27.51 | $29.03 | $29.03 | 73,555,783 |
2025-01-30 | $28.75 | $29.68 | $28.36 | $28.85 | $28.85 | 47,951,016 |
2025-01-29 | $28.95 | $29.88 | $28.93 | $29.23 | $29.23 | 57,631,121 |
2025-01-28 | $30.22 | $30.84 | $28.84 | $29.04 | $29.04 | 54,027,558 |
2025-01-27 | $30.92 | $31.04 | $29.79 | $30.40 | $30.40 | 84,973,849 |
2025-01-24 | $27.43 | $28.18 | $27.30 | $27.93 | $27.93 | 33,424,923 |
2025-01-23 | $28.01 | $28.10 | $27.43 | $27.44 | $27.44 | 34,692,171 |
2025-01-22 | $27.95 | $27.99 | $27.23 | $27.61 | $27.61 | 47,634,925 |
2025-01-21 | $28.76 | $29.50 | $28.50 | $28.70 | $28.70 | 42,924,934 |
2025-01-17 | $28.99 | $29.71 | $28.89 | $29.19 | $29.19 | 55,772,468 |
2025-01-16 | $29.67 | $30.71 | $29.66 | $30.69 | $30.69 | 45,176,079 |
2025-01-15 | $30.76 | $31.06 | $29.84 | $30.08 | $30.08 | 65,539,537 |
2025-01-14 | $31.56 | $32.93 | $31.31 | $32.26 | $32.26 | 52,662,693 |
2025-01-13 | $32.98 | $33.28 | $32.08 | $32.15 | $32.15 | 48,428,037 |
2025-01-10 | $31.08 | $32.42 | $31.07 | $31.83 | $31.83 | 70,688,052 |
2025-01-08 | $30.40 | $31.21 | $30.08 | $30.35 | $30.35 | 63,341,648 |
2025-01-07 | $28.66 | $30.69 | $28.60 | $30.37 | $30.37 | 62,171,960 |
2025-01-06 | $28.90 | $29.25 | $28.23 | $28.81 | $28.81 | 47,795,542 |
2025-01-03 | $30.80 | $30.95 | $29.64 | $29.84 | $29.84 | 48,951,581 |
2025-01-02 | $30.58 | $32.16 | $30.15 | $31.34 | $31.34 | 60,981,250 |
2024-12-31 | $30.14 | $31.30 | $30.00 | $31.14 | $31.14 | 48,504,692 |
2024-12-30 | $30.35 | $30.97 | $29.70 | $30.34 | $30.34 | 49,429,272 |
2024-12-27 | $28.61 | $29.91 | $28.54 | $29.15 | $29.15 | 51,107,173 |
2024-12-26 | $28.20 | $28.52 | $27.74 | $28.01 | $28.01 | 28,236,481 |
2024-12-24 | $28.80 | $28.90 | $27.93 | $27.93 | $27.93 | 22,922,599 |
2024-12-23 | $29.67 | $30.26 | $29.02 | $29.08 | $29.08 | 36,581,772 |
2024-12-20 | $32.29 | $32.50 | $29.64 | $30.75 | $29.91 | 80,909,925 |
2024-12-19 | $30.28 | $31.61 | $30.18 | $31.55 | $30.69 | 70,611,282 |
2024-12-18 | $28.19 | $31.36 | $27.91 | $31.10 | $30.25 | 84,960,680 |
2024-12-17 | $27.98 | $28.33 | $27.81 | $28.07 | $28.07 | 34,734,195 |
2024-12-16 | $28.53 | $28.54 | $27.54 | $27.70 | $27.70 | 43,557,693 |
2024-12-13 | $28.95 | $29.48 | $28.49 | $28.93 | $28.93 | 40,230,480 |
2024-12-12 | $29.38 | $29.65 | $29.17 | $29.57 | $29.57 | 36,698,727 |
2024-12-11 | $29.88 | $29.94 | $28.88 | $28.99 | $28.99 | 48,560,827 |
2024-12-10 | $30.11 | $30.88 | $29.80 | $30.64 | $30.64 | 30,114,828 |
2024-12-09 | $29.77 | $30.50 | $29.64 | $30.31 | $30.31 | 34,153,285 |
2024-12-06 | $30.30 | $30.33 | $29.56 | $29.59 | $29.59 | 38,369,487 |
2024-12-05 | $30.12 | $30.44 | $29.99 | $30.38 | $30.38 | 32,747,089 |
2024-12-04 | $30.65 | $30.78 | $30.08 | $30.11 | $30.11 | 38,746,676 |
2024-12-03 | $31.79 | $31.90 | $31.21 | $31.25 | $31.25 | 24,732,728 |
2024-12-02 | $32.36 | $32.43 | $31.35 | $31.53 | $31.53 | 31,010,631 |
2024-11-29 | $33.34 | $33.47 | $32.46 | $32.58 | $32.58 | 17,108,910 |
2024-11-27 | $32.86 | $34.07 | $32.86 | $33.41 | $33.41 | 28,410,520 |
2024-11-26 | $32.86 | $33.03 | $32.46 | $32.62 | $32.62 | 24,916,938 |
2024-11-25 | $32.47 | $33.60 | $32.17 | $33.15 | $33.15 | 32,534,203 |
2024-11-22 | $33.55 | $33.88 | $33.14 | $33.28 | $33.28 | 32,638,996 |
2024-11-21 | $33.14 | $34.89 | $33.00 | $33.39 | $33.39 | 61,874,800 |
2024-11-20 | $33.75 | $35.07 | $33.69 | $33.72 | $33.72 | 53,689,123 |
2024-11-19 | $34.92 | $34.99 | $33.56 | $33.69 | $33.69 | 43,259,761 |
2024-11-18 | $34.76 | $35.06 | $33.91 | $34.36 | $34.36 | 33,381,969 |
2024-11-15 | $33.82 | $35.48 | $33.78 | $35.09 | $35.09 | 51,472,335 |
2024-11-14 | $32.10 | $32.87 | $31.92 | $32.68 | $32.68 | 41,802,892 |
2024-11-13 | $31.98 | $32.44 | $31.50 | $32.01 | $32.01 | 46,369,714 |
2024-11-12 | $31.72 | $32.45 | $31.55 | $31.86 | $31.86 | 36,578,613 |
2024-11-11 | $31.41 | $32.23 | $31.37 | $31.69 | $31.69 | 43,330,328 |
2024-11-08 | $31.84 | $31.95 | $31.49 | $31.63 | $31.63 | 37,795,542 |
2024-11-07 | $32.69 | $32.70 | $31.52 | $31.69 | $31.69 | 41,179,140 |
2024-11-06 | $6.87 | $6.92 | $6.61 | $6.65 | $33.25 | 44,229,661 |
2024-11-05 | $7.45 | $7.45 | $7.20 | $7.23 | $36.15 | 32,153,526 |
2024-11-04 | $7.48 | $7.60 | $7.36 | $7.52 | $37.60 | 33,460,819 |
2024-11-01 | $7.54 | $7.56 | $7.29 | $7.44 | $37.20 | 43,231,007 |
2024-10-31 | $7.25 | $7.61 | $7.24 | $7.60 | $38.00 | 42,506,980 |
2024-10-30 | $6.94 | $7.09 | $6.90 | $7.06 | $35.30 | 32,509,846 |
2024-10-29 | $7.10 | $7.18 | $6.85 | $6.92 | $34.60 | 33,310,344 |
2024-10-28 | $6.98 | $7.12 | $6.97 | $7.11 | $35.55 | 27,412,348 |
2024-10-25 | $7.12 | $7.15 | $6.89 | $7.11 | $35.55 | 45,044,840 |
2024-10-24 | $7.24 | $7.36 | $7.20 | $7.24 | $36.20 | 26,763,800 |
2024-10-23 | $7.18 | $7.55 | $7.15 | $7.41 | $37.05 | 37,774,075 |
2024-10-22 | $7.22 | $7.25 | $7.01 | $7.07 | $35.35 | 24,846,897 |
2024-10-21 | $7.19 | $7.28 | $7.06 | $7.10 | $35.50 | 26,734,168 |
2024-10-18 | $7.16 | $7.19 | $7.09 | $7.13 | $35.65 | 21,156,365 |
2024-10-17 | $7.04 | $7.27 | $7.03 | $7.26 | $36.30 | 26,107,361 |
2024-10-16 | $7.27 | $7.43 | $7.24 | $7.27 | $36.35 | 21,924,503 |
2024-10-15 | $6.99 | $7.37 | $6.96 | $7.28 | $36.40 | 36,609,618 |
2024-10-14 | $7.08 | $7.09 | $6.93 | $6.99 | $34.95 | 22,786,098 |
2024-10-11 | $7.29 | $7.32 | $7.13 | $7.17 | $35.85 | 20,375,493 |
2024-10-10 | $7.27 | $7.33 | $7.11 | $7.20 | $36.00 | 26,575,422 |
2024-10-09 | $7.35 | $7.40 | $7.14 | $7.17 | $35.85 | 26,889,333 |
2024-10-08 | $7.57 | $7.60 | $7.30 | $7.34 | $7.34 | 137,810,874 |
2024-10-07 | $7.53 | $7.74 | $7.47 | $7.68 | $7.68 | 122,241,800 |
2024-10-04 | $7.44 | $7.68 | $7.41 | $7.43 | $7.43 | 184,465,028 |
2024-10-03 | $7.79 | $7.83 | $7.56 | $7.71 | $7.71 | 151,085,972 |
2024-10-02 | $7.76 | $7.88 | $7.58 | $7.67 | $7.67 | 153,003,112 |
2024-10-01 | $7.42 | $7.89 | $7.40 | $7.72 | $7.72 | 216,173,587 |
2024-09-30 | $7.50 | $7.64 | $7.38 | $7.39 | $7.39 | 157,377,217 |
2024-09-27 | $7.29 | $7.51 | $7.28 | $7.45 | $7.45 | 133,707,643 |
2024-09-26 | $7.14 | $7.49 | $7.12 | $7.32 | $7.32 | 159,003,281 |
2024-09-25 | $7.54 | $7.55 | $7.40 | $7.47 | $7.47 | 124,153,471 |
2024-09-24 | $7.70 | $7.90 | $7.60 | $7.65 | $7.50 | 135,880,473 |
2024-09-23 | $7.77 | $7.83 | $7.71 | $7.77 | $7.62 | 102,942,477 |
2024-09-20 | $7.82 | $8.02 | $7.76 | $7.83 | $7.68 | 148,713,798 |
2024-09-19 | $7.81 | $7.92 | $7.61 | $7.76 | $7.76 | 219,225,225 |
2024-09-18 | $8.23 | $8.43 | $8.01 | $8.40 | $8.40 | 200,731,332 |
2024-09-17 | $8.13 | $8.42 | $8.07 | $8.28 | $8.28 | 136,362,855 |
2024-09-16 | $8.29 | $8.47 | $8.26 | $8.30 | $8.30 | 117,412,786 |
2024-09-13 | $8.32 | $8.34 | $8.11 | $8.17 | $8.17 | 128,282,416 |
2024-09-12 | $8.53 | $8.63 | $8.23 | $8.28 | $8.28 | 181,172,061 |
2024-09-11 | $9.04 | $9.56 | $8.48 | $8.53 | $8.53 | 266,397,832 |
2024-09-10 | $9.26 | $9.51 | $9.08 | $9.12 | $9.12 | 160,271,323 |
2024-09-09 | $9.45 | $9.67 | $9.30 | $9.36 | $9.36 | 169,004,537 |
2024-09-06 | $9.06 | $9.77 | $9.00 | $9.72 | $9.72 | 235,823,045 |
2024-09-05 | $9.12 | $9.18 | $8.74 | $9.00 | $9.00 | 181,196,196 |
2024-09-04 | $9.13 | $9.19 | $8.79 | $9.01 | $9.01 | 200,804,568 |
2024-09-03 | $8.36 | $9.07 | $8.35 | $8.95 | $8.95 | 166,857,781 |
2024-08-30 | $8.27 | $8.51 | $8.16 | $8.20 | $8.20 | 152,042,918 |
2024-08-29 | $8.35 | $8.55 | $8.09 | $8.47 | $8.47 | 197,741,300 |
2024-08-28 | $8.19 | $8.62 | $8.15 | $8.44 | $8.44 | 156,423,866 |
2024-08-27 | $8.32 | $8.42 | $8.10 | $8.15 | $8.15 | 112,840,877 |
2024-08-26 | $8.02 | $8.33 | $7.97 | $8.23 | $8.23 | 132,504,742 |
2024-08-23 | $8.04 | $8.24 | $7.84 | $7.98 | $7.98 | 186,301,436 |
2024-08-22 | $7.76 | $8.30 | $7.73 | $8.24 | $8.24 | 195,041,942 |
2024-08-21 | $7.94 | $8.03 | $7.77 | $7.86 | $7.86 | 129,626,871 |
2024-08-20 | $7.97 | $8.06 | $7.84 | $7.99 | $7.99 | 140,721,667 |
2024-08-19 | $8.24 | $8.34 | $7.92 | $7.93 | $7.93 | 129,185,913 |
2024-08-16 | $8.36 | $8.42 | $8.17 | $8.23 | $8.23 | 120,835,693 |
2024-08-15 | $8.59 | $8.61 | $8.24 | $8.26 | $8.26 | 157,483,741 |
2024-08-14 | $8.89 | $9.19 | $8.79 | $8.93 | $8.93 | 158,924,290 |
2024-08-13 | $9.37 | $9.38 | $8.92 | $8.94 | $8.94 | 159,386,517 |
2024-08-12 | $9.65 | $9.83 | $9.00 | $9.65 | $9.65 | 128,217,408 |
2024-08-09 | $9.95 | $10.03 | $9.60 | $9.70 | $9.70 | 165,599,171 |
2024-08-08 | $10.37 | $10.67 | $9.78 | $9.84 | $9.84 | 223,803,774 |
2024-08-07 | $9.99 | $10.86 | $9.82 | $10.83 | $10.83 | 258,109,465 |
2024-08-06 | $10.66 | $10.86 | $9.93 | $10.49 | $10.49 | 271,933,749 |
2024-08-05 | $11.50 | $11.59 | $10.33 | $10.79 | $10.79 | 382,870,871 |
2024-08-02 | $9.77 | $10.16 | $9.61 | $9.89 | $9.89 | 286,792,079 |
2024-08-01 | $8.56 | $9.43 | $8.35 | $9.22 | $9.22 | 292,296,438 |
2024-07-31 | $8.80 | $8.89 | $8.49 | $8.59 | $8.59 | 244,349,939 |
2024-07-30 | $8.94 | $9.63 | $8.90 | $9.43 | $9.43 | 202,979,192 |
2024-07-29 | $8.94 | $9.19 | $8.81 | $9.05 | $9.05 | 152,032,763 |
2024-07-26 | $9.12 | $9.30 | $8.92 | $9.10 | $9.10 | 176,489,427 |
2024-07-25 | $9.05 | $9.53 | $8.80 | $9.37 | $9.37 | 248,777,383 |
2024-07-24 | $8.54 | $9.12 | $8.52 | $9.06 | $9.06 | 203,950,254 |
2024-07-23 | $8.14 | $8.21 | $7.99 | $8.18 | $8.18 | 128,440,276 |
2024-07-22 | $8.16 | $8.34 | $8.04 | $8.09 | $8.09 | 180,849,656 |
2024-07-19 | $8.27 | $8.54 | $8.13 | $8.46 | $8.46 | 188,271,491 |
2024-07-18 | $7.94 | $8.40 | $7.92 | $8.23 | $8.23 | 209,186,351 |
2024-07-17 | $7.83 | $8.12 | $7.80 | $8.11 | $8.11 | 175,529,372 |
2024-07-16 | $7.40 | $7.60 | $7.36 | $7.46 | $7.46 | 130,197,110 |
2024-07-15 | $7.45 | $7.56 | $7.24 | $7.46 | $7.46 | 155,136,216 |
2024-07-12 | $7.63 | $7.65 | $7.29 | $7.51 | $7.51 | 149,372,248 |
2024-07-11 | $7.17 | $7.70 | $7.15 | $7.63 | $7.63 | 183,234,777 |
2024-07-10 | $7.32 | $7.37 | $7.14 | $7.17 | $7.17 | 108,453,449 |
2024-07-09 | $7.35 | $7.47 | $7.29 | $7.39 | $7.39 | 96,272,074 |
2024-07-08 | $7.44 | $7.49 | $7.38 | $7.40 | $7.40 | 78,307,341 |
2024-07-05 | $7.66 | $7.68 | $7.44 | $7.45 | $7.45 | 118,110,219 |
2024-07-03 | $7.92 | $7.92 | $7.68 | $7.69 | $7.69 | 77,806,819 |
2024-07-02 | $8.21 | $8.21 | $7.87 | $7.88 | $7.88 | 114,594,156 |
2024-07-01 | $8.23 | $8.42 | $8.09 | $8.12 | $8.12 | 140,076,299 |
2024-06-28 | $8.10 | $8.30 | $7.86 | $8.28 | $8.28 | 155,734,439 |
2024-06-27 | $8.20 | $8.25 | $8.05 | $8.13 | $8.13 | 112,973,021 |
2024-06-26 | $8.28 | $8.30 | $8.16 | $8.18 | $8.18 | 109,715,685 |
2024-06-25 | $8.58 | $8.63 | $8.37 | $8.39 | $8.23 | 116,525,425 |
2024-06-24 | $8.47 | $8.69 | $8.37 | $8.69 | $8.52 | 135,037,039 |
2024-06-21 | $8.34 | $8.47 | $8.27 | $8.40 | $8.24 | 126,778,005 |
2024-06-20 | $8.07 | $8.41 | $8.04 | $8.32 | $8.16 | 166,980,527 |
2024-06-18 | $8.13 | $8.21 | $8.09 | $8.12 | $7.96 | 83,835,476 |
2024-06-17 | $8.42 | $8.49 | $8.02 | $8.13 | $7.97 | 141,381,064 |
2024-06-14 | $8.57 | $8.60 | $8.42 | $8.43 | $8.27 | 112,469,756 |
2024-06-13 | $8.49 | $8.67 | $8.45 | $8.54 | $8.38 | 117,974,332 |
2024-06-12 | $8.81 | $8.85 | $8.54 | $8.68 | $8.51 | 184,028,095 |
2024-06-11 | $9.30 | $9.39 | $9.02 | $9.03 | $8.86 | 99,795,564 |
2024-06-10 | $9.40 | $9.42 | $9.19 | $9.22 | $9.04 | 93,996,729 |
2024-06-07 | $9.32 | $9.39 | $9.16 | $9.32 | $9.14 | 120,348,111 |
2024-06-06 | $9.24 | $9.36 | $9.21 | $9.29 | $9.11 | 97,483,492 |
2024-06-05 | $9.63 | $9.71 | $9.26 | $9.26 | $9.26 | 152,426,773 |
2024-06-04 | $9.96 | $10.08 | $9.78 | $9.86 | $9.86 | 125,614,625 |
2024-06-03 | $9.84 | $10.29 | $9.78 | $9.93 | $9.93 | 134,053,601 |
2024-05-31 | $10.02 | $10.61 | $9.97 | $10.02 | $10.02 | 161,885,053 |
2024-05-30 | $9.76 | $10.11 | $9.76 | $10.02 | $10.02 | 113,987,422 |
2024-05-29 | $9.77 | $9.77 | $9.59 | $9.69 | $9.69 | 104,153,042 |
2024-05-28 | $9.53 | $9.69 | $9.49 | $9.49 | $9.49 | 96,714,980 |
2024-05-24 | $9.78 | $9.83 | $9.52 | $9.60 | $9.60 | 112,221,178 |
2024-05-23 | $9.44 | $9.99 | $9.43 | $9.88 | $9.88 | 158,170,788 |
2024-05-22 | $9.70 | $9.89 | $9.65 | $9.73 | $9.73 | 88,346,437 |
2024-05-21 | $9.89 | $9.91 | $9.70 | $9.71 | $9.71 | 59,583,746 |
2024-05-20 | $9.96 | $9.97 | $9.72 | $9.76 | $9.76 | 94,681,713 |
2024-05-17 | $9.95 | $10.12 | $9.90 | $9.97 | $9.97 | 88,019,009 |
2024-05-16 | $9.90 | $9.96 | $9.77 | $9.94 | $9.94 | 102,786,587 |
2024-05-15 | $10.18 | $10.29 | $9.85 | $9.87 | $9.87 | 155,591,217 |
2024-05-14 | $10.58 | $10.60 | $10.31 | $10.34 | $10.34 | 127,230,368 |
2024-05-13 | $10.48 | $10.65 | $10.47 | $10.55 | $10.55 | 69,011,093 |
2024-05-10 | $10.58 | $10.73 | $10.45 | $10.61 | $10.61 | 99,864,578 |
2024-05-09 | $10.74 | $10.87 | $10.64 | $10.68 | $10.68 | 97,204,628 |
2024-05-08 | $10.91 | $10.92 | $10.63 | $10.74 | $10.74 | 100,711,220 |
2024-05-07 | $10.69 | $10.77 | $10.59 | $10.72 | $10.72 | 103,059,297 |
2024-05-06 | $10.94 | $11.00 | $10.70 | $10.70 | $10.70 | 94,709,643 |
2024-05-03 | $11.16 | $11.29 | $10.99 | $11.08 | $11.08 | 154,603,809 |
2024-05-02 | $11.91 | $12.32 | $11.69 | $11.78 | $11.78 | 141,251,717 |
2024-05-01 | $12.08 | $12.30 | $11.49 | $12.22 | $12.22 | 210,881,597 |
2024-04-30 | $11.45 | $11.96 | $11.33 | $11.95 | $11.95 | 129,331,616 |
2024-04-29 | $11.28 | $11.53 | $11.23 | $11.31 | $11.31 | 97,683,544 |
2024-04-26 | $11.73 | $11.79 | $11.31 | $11.43 | $11.43 | 137,289,047 |
2024-04-25 | $12.43 | $12.52 | $11.92 | $12.00 | $12.00 | 167,482,813 |
2024-04-24 | $11.67 | $12.00 | $11.53 | $11.81 | $11.81 | 148,225,030 |
2024-04-23 | $12.30 | $12.34 | $11.81 | $11.91 | $11.91 | 139,159,525 |
2024-04-22 | $12.61 | $12.93 | $12.25 | $12.47 | $12.47 | 157,168,674 |
2024-04-19 | $12.20 | $12.99 | $12.16 | $12.84 | $12.84 | 219,911,885 |
2024-04-18 | $11.84 | $12.14 | $11.69 | $12.07 | $12.07 | 172,655,864 |
2024-04-17 | $11.29 | $11.95 | $11.29 | $11.86 | $11.86 | 168,861,593 |
2024-04-16 | $11.47 | $11.56 | $11.23 | $11.44 | $11.44 | 182,246,005 |
2024-04-15 | $10.62 | $11.51 | $10.61 | $11.44 | $11.44 | 201,041,839 |
2024-04-12 | $10.70 | $11.00 | $10.62 | $10.89 | $10.89 | 176,077,872 |
2024-04-11 | $10.78 | $10.95 | $10.33 | $10.40 | $10.40 | 160,179,552 |
2024-04-10 | $11.01 | $11.05 | $10.84 | $10.90 | $10.90 | 178,850,525 |
2024-04-09 | $10.57 | $10.97 | $10.54 | $10.61 | $10.61 | 129,083,437 |
2024-04-08 | $10.67 | $10.84 | $10.59 | $10.74 | $10.74 | 90,172,064 |
2024-04-05 | $11.02 | $11.09 | $10.53 | $10.74 | $10.74 | 189,851,968 |
2024-04-04 | $10.33 | $11.14 | $10.28 | $11.12 | $11.12 | 151,748,016 |
2024-04-03 | $10.85 | $10.85 | $10.48 | $10.62 | $10.62 | 110,779,302 |
2024-04-02 | $10.77 | $10.90 | $10.66 | $10.68 | $10.68 | 111,464,872 |
2024-04-01 | $10.42 | $10.55 | $10.23 | $10.41 | $10.41 | 106,946,686 |
2024-03-28 | $10.41 | $10.50 | $10.36 | $10.48 | $10.48 | 75,110,243 |
2024-03-27 | $10.30 | $10.62 | $10.28 | $10.40 | $10.40 | 103,062,449 |
2024-03-26 | $10.29 | $10.51 | $10.22 | $10.48 | $10.48 | 88,311,339 |
2024-03-25 | $10.47 | $10.54 | $10.28 | $10.39 | $10.39 | 84,578,441 |
2024-03-22 | $10.34 | $10.40 | $10.19 | $10.28 | $10.28 | 102,363,980 |
2024-03-21 | $10.09 | $10.31 | $10.05 | $10.30 | $10.30 | 139,530,500 |
2024-03-20 | $10.73 | $10.85 | $10.40 | $10.43 | $10.43 | 167,098,203 |
2024-03-19 | $11.21 | $11.37 | $10.94 | $10.97 | $10.80 | 146,953,846 |
2024-03-18 | $10.95 | $11.07 | $10.77 | $11.05 | $10.88 | 142,960,884 |
2024-03-15 | $11.20 | $11.46 | $11.15 | $11.36 | $11.36 | 156,689,804 |
2024-03-14 | $10.79 | $11.18 | $10.75 | $10.96 | $10.96 | 185,505,480 |
2024-03-13 | $10.70 | $10.95 | $10.69 | $10.88 | $10.88 | 117,155,582 |
2024-03-12 | $10.92 | $11.17 | $10.59 | $10.61 | $10.61 | 156,360,418 |
2024-03-11 | $11.08 | $11.24 | $11.00 | $11.09 | $11.09 | 134,328,009 |
2024-03-08 | $10.49 | $11.02 | $10.28 | $10.96 | $10.96 | 225,567,303 |
2024-03-07 | $10.74 | $10.85 | $10.41 | $10.51 | $10.51 | 164,770,388 |
2024-03-06 | $10.88 | $11.14 | $10.74 | $10.98 | $10.98 | 191,807,015 |
2024-03-05 | $10.85 | $11.37 | $10.85 | $11.19 | $11.19 | 158,978,859 |
2024-03-04 | $10.50 | $10.64 | $10.47 | $10.62 | $10.62 | 101,721,831 |
2024-03-01 | $10.93 | $10.93 | $10.43 | $10.49 | $10.49 | 169,044,070 |
2024-02-29 | $11.05 | $11.30 | $10.90 | $10.99 | $10.99 | 125,432,193 |
2024-02-28 | $11.24 | $11.34 | $11.15 | $11.25 | $11.25 | 100,312,116 |
2024-02-27 | $11.08 | $11.28 | $11.05 | $11.07 | $11.07 | 103,514,165 |
2024-02-26 | $11.07 | $11.17 | $10.99 | $11.15 | $11.15 | 92,564,436 |
2024-02-23 | $10.91 | $11.20 | $10.84 | $11.12 | $11.12 | 120,933,575 |
2024-02-22 | $11.33 | $11.40 | $10.94 | $11.02 | $11.02 | 160,924,205 |
2024-02-21 | $12.16 | $12.40 | $12.06 | $12.07 | $12.07 | 144,681,538 |
2024-02-20 | $11.83 | $12.23 | $11.70 | $11.92 | $11.92 | 147,409,535 |
2024-02-16 | $11.31 | $11.71 | $11.30 | $11.65 | $11.65 | 139,655,455 |
2024-02-15 | $11.38 | $11.59 | $11.30 | $11.33 | $11.33 | 98,782,218 |
2024-02-14 | $11.57 | $11.77 | $11.38 | $11.41 | $11.41 | 121,254,987 |
2024-02-13 | $11.89 | $12.05 | $11.58 | $11.80 | $11.80 | 167,281,450 |
2024-02-12 | $11.14 | $11.32 | $10.97 | $11.26 | $11.26 | 103,017,704 |
2024-02-09 | $11.37 | $11.44 | $11.06 | $11.12 | $11.12 | 103,608,463 |
2024-02-08 | $11.51 | $11.57 | $11.39 | $11.45 | $11.45 | 79,994,651 |
2024-02-07 | $11.64 | $11.75 | $11.43 | $11.51 | $11.51 | 124,386,717 |
2024-02-06 | $11.70 | $12.06 | $11.65 | $11.86 | $11.86 | 123,241,425 |
2024-02-05 | $11.74 | $12.07 | $11.69 | $11.78 | $11.78 | 155,646,888 |
2024-02-02 | $12.20 | $12.28 | $11.63 | $11.72 | $11.72 | 189,765,259 |
2024-02-01 | $12.64 | $12.73 | $12.31 | $12.34 | $12.34 | 161,376,033 |
2024-01-31 | $12.46 | $12.80 | $12.28 | $12.78 | $12.78 | 177,226,563 |
2024-01-30 | $11.92 | $12.15 | $11.87 | $12.07 | $12.07 | 95,345,804 |
2024-01-29 | $12.16 | $12.22 | $11.81 | $11.83 | $11.83 | 91,609,120 |
2024-01-26 | $12.14 | $12.25 | $11.99 | $12.19 | $12.19 | 113,060,464 |
2024-01-25 | $11.80 | $12.18 | $11.74 | $11.97 | $11.97 | 144,631,309 |
2024-01-24 | $11.86 | $12.04 | $11.65 | $11.99 | $11.99 | 171,109,358 |
2024-01-23 | $12.29 | $12.45 | $12.18 | $12.19 | $12.19 | 92,949,063 |
2024-01-22 | $12.20 | $12.40 | $12.08 | $12.34 | $12.34 | 113,838,117 |
2024-01-19 | $12.96 | $13.01 | $12.37 | $12.38 | $12.38 | 162,227,857 |
2024-01-18 | $13.42 | $13.55 | $13.10 | $13.15 | $13.15 | 162,579,703 |
2024-01-17 | $13.83 | $14.15 | $13.68 | $13.72 | $13.72 | 141,358,915 |
2024-01-16 | $13.60 | $13.75 | $13.33 | $13.49 | $13.49 | 133,833,736 |
2024-01-12 | $13.39 | $13.62 | $13.31 | $13.47 | $13.47 | 113,272,968 |
2024-01-11 | $13.45 | $14.00 | $13.30 | $13.49 | $13.49 | 155,056,893 |
2024-01-10 | $13.79 | $13.89 | $13.44 | $13.54 | $13.54 | 97,641,232 |
2024-01-09 | $14.21 | $14.24 | $13.72 | $13.82 | $13.82 | 110,749,628 |
2024-01-08 | $14.67 | $14.69 | $13.86 | $13.89 | $13.89 | 115,489,555 |
2024-01-05 | $14.84 | $14.96 | $14.49 | $14.80 | $14.80 | 145,357,014 |
2024-01-04 | $14.84 | $14.87 | $14.48 | $14.84 | $14.84 | 112,736,226 |
2024-01-03 | $14.43 | $14.65 | $14.32 | $14.59 | $14.59 | 131,747,499 |
2024-01-02 | $13.81 | $14.38 | $13.79 | $14.14 | $14.14 | 126,878,192 |
2023-12-29 | $13.29 | $13.64 | $13.25 | $13.45 | $13.45 | 119,572,167 |
2023-12-28 | $13.13 | $13.31 | $13.11 | $13.27 | $13.27 | 62,546,786 |
2023-12-27 | $13.28 | $13.36 | $13.19 | $13.22 | $13.22 | 88,821,262 |
2023-12-26 | $13.46 | $13.47 | $13.23 | $13.29 | $13.29 | 58,185,523 |
2023-12-22 | $13.48 | $13.73 | $13.38 | $13.53 | $13.53 | 88,062,781 |
2023-12-21 | $13.67 | $13.94 | $13.55 | $13.60 | $13.60 | 118,387,826 |
2023-12-20 | $13.55 | $14.07 | $13.33 | $14.06 | $14.06 | 131,377,873 |
2023-12-19 | $13.90 | $13.92 | $13.72 | $13.74 | $13.47 | 80,824,622 |
2023-12-18 | $14.16 | $14.20 | $13.84 | $13.93 | $13.66 | 97,073,573 |
2023-12-15 | $14.33 | $14.39 | $14.07 | $14.25 | $13.97 | 116,437,515 |
2023-12-14 | $14.23 | $14.73 | $14.09 | $14.41 | $14.13 | 131,341,755 |
2023-12-13 | $14.81 | $14.89 | $14.27 | $14.34 | $14.06 | 145,823,664 |
2023-12-12 | $15.26 | $15.40 | $14.89 | $14.90 | $14.61 | 99,111,569 |
2023-12-11 | $15.71 | $15.74 | $15.22 | $15.26 | $14.96 | 98,977,996 |
2023-12-08 | $16.07 | $16.10 | $15.60 | $15.66 | $15.66 | 128,284,558 |
2023-12-07 | $16.17 | $16.31 | $15.75 | $15.85 | $15.85 | 111,966,325 |
2023-12-06 | $15.87 | $16.57 | $15.85 | $16.52 | $16.52 | 107,368,972 |
2023-12-05 | $16.61 | $16.63 | $16.08 | $16.23 | $16.23 | 113,700,139 |
2023-12-04 | $16.37 | $16.80 | $16.31 | $16.35 | $16.35 | 125,266,804 |
2023-12-01 | $16.17 | $16.38 | $15.82 | $15.90 | $15.90 | 123,672,435 |
2023-11-30 | $15.87 | $16.39 | $15.81 | $16.02 | $16.02 | 133,974,582 |
2023-11-29 | $15.53 | $15.92 | $15.35 | $15.89 | $15.89 | 115,111,406 |
2023-11-28 | $16.04 | $16.09 | $15.75 | $15.82 | $15.82 | 107,539,051 |
2023-11-27 | $15.96 | $16.05 | $15.69 | $15.93 | $15.93 | 91,318,711 |
2023-11-24 | $15.87 | $16.01 | $15.80 | $15.90 | $15.90 | 49,708,434 |
2023-11-22 | $15.75 | $15.94 | $15.43 | $15.81 | $15.81 | 114,635,997 |
2023-11-21 | $15.91 | $16.20 | $15.89 | $15.99 | $15.99 | 106,897,150 |
2023-11-20 | $16.29 | $16.29 | $15.60 | $15.70 | $15.70 | 114,442,208 |
2023-11-17 | $16.38 | $16.50 | $16.14 | $16.28 | $16.28 | 111,126,455 |
2023-11-16 | $16.42 | $16.59 | $16.25 | $16.28 | $16.28 | 128,060,264 |
2023-11-15 | $16.08 | $16.47 | $16.02 | $16.30 | $16.30 | 146,825,651 |
2023-11-14 | $16.55 | $16.62 | $16.19 | $16.34 | $16.34 | 153,760,231 |
2023-11-13 | $17.49 | $17.71 | $17.29 | $17.44 | $17.44 | 105,708,794 |
2023-11-10 | $18.25 | $18.34 | $17.24 | $17.28 | $17.28 | 157,956,567 |
2023-11-09 | $17.99 | $18.58 | $17.81 | $18.51 | $18.51 | 169,294,031 |
2023-11-08 | $18.04 | $18.40 | $17.94 | $18.06 | $18.06 | 117,816,558 |
2023-11-07 | $18.46 | $18.64 | $17.95 | $18.10 | $18.10 | 127,790,425 |
2023-11-06 | $18.71 | $18.96 | $18.51 | $18.61 | $18.61 | 102,028,165 |
2023-11-03 | $19.31 | $19.34 | $18.61 | $18.82 | $18.82 | 142,863,367 |
2023-11-02 | $19.83 | $20.04 | $19.46 | $19.50 | $19.50 | 128,955,139 |
2023-11-01 | $21.56 | $21.58 | $20.48 | $20.57 | $20.57 | 153,221,214 |
2023-10-31 | $22.02 | $22.52 | $21.64 | $21.70 | $21.70 | 117,189,293 |
2023-10-30 | $22.28 | $22.56 | $21.75 | $22.03 | $22.03 | 140,844,940 |
2023-10-27 | $22.55 | $23.02 | $22.06 | $22.75 | $22.75 | 184,181,118 |
2023-10-26 | $22.06 | $23.34 | $21.89 | $23.09 | $23.09 | 189,869,370 |
2023-10-25 | $20.73 | $21.91 | $20.70 | $21.80 | $21.80 | 146,513,877 |
2023-10-24 | $20.59 | $20.90 | $20.17 | $20.31 | $20.31 | 129,588,916 |
2023-10-23 | $21.34 | $21.72 | $20.26 | $20.90 | $20.90 | 159,610,761 |
2023-10-20 | $20.27 | $21.12 | $20.17 | $21.08 | $21.08 | 162,121,596 |
2023-10-19 | $19.39 | $20.30 | $19.19 | $20.16 | $20.16 | 197,200,849 |
2023-10-18 | $19.24 | $19.80 | $18.89 | $19.61 | $19.61 | 144,995,148 |
2023-10-17 | $19.21 | $19.53 | $18.58 | $18.83 | $18.83 | 138,154,978 |
2023-10-16 | $19.08 | $19.12 | $18.48 | $18.64 | $18.64 | 110,315,305 |
2023-10-13 | $18.49 | $19.51 | $18.41 | $19.30 | $19.30 | 158,907,636 |
2023-10-12 | $18.31 | $18.94 | $18.04 | $18.59 | $18.59 | 148,989,996 |
2023-10-11 | $18.56 | $18.83 | $18.33 | $18.37 | $18.37 | 118,444,019 |
2023-10-10 | $19.02 | $19.10 | $18.33 | $18.76 | $18.76 | 115,885,277 |
2023-10-09 | $19.74 | $19.98 | $18.97 | $19.06 | $19.06 | 113,963,967 |
2023-10-06 | $20.90 | $21.05 | $19.16 | $19.36 | $19.36 | 181,147,038 |
2023-10-05 | $20.19 | $20.96 | $20.12 | $20.37 | $20.37 | 120,304,460 |
2023-10-04 | $20.86 | $20.95 | $20.00 | $20.17 | $20.17 | 148,941,563 |
2023-10-03 | $20.37 | $21.28 | $20.00 | $21.01 | $21.01 | 136,832,319 |
2023-10-02 | $20.41 | $20.52 | $19.70 | $19.95 | $19.95 | 127,203,880 |
2023-09-29 | $19.89 | $20.67 | $19.64 | $20.44 | $20.44 | 162,800,144 |
2023-09-28 | $21.16 | $21.32 | $20.09 | $20.48 | $20.48 | 141,524,377 |
2023-09-27 | $20.92 | $21.63 | $20.62 | $20.95 | $20.95 | 153,105,860 |
2023-09-26 | $20.64 | $21.28 | $20.55 | $21.10 | $21.10 | 119,336,475 |
2023-09-25 | $20.65 | $20.83 | $20.17 | $20.18 | $20.18 | 114,909,911 |
2023-09-22 | $20.18 | $20.53 | $19.81 | $20.47 | $20.47 | 133,885,687 |
2023-09-21 | $20.00 | $20.50 | $19.87 | $20.48 | $20.48 | 142,417,073 |
2023-09-20 | $18.42 | $19.38 | $18.35 | $19.36 | $19.36 | 117,823,867 |
2023-09-19 | $18.97 | $19.36 | $18.77 | $18.89 | $18.58 | 107,198,248 |
2023-09-18 | $18.96 | $19.01 | $18.58 | $18.75 | $18.44 | 88,867,184 |
2023-09-15 | $18.08 | $18.94 | $18.02 | $18.82 | $18.51 | 123,632,495 |
2023-09-14 | $18.07 | $18.37 | $17.73 | $17.88 | $17.59 | 122,032,702 |
2023-09-13 | $18.48 | $18.65 | $18.05 | $18.30 | $18.00 | 120,777,489 |
2023-09-12 | $18.14 | $18.55 | $17.95 | $18.49 | $18.19 | 95,691,659 |
2023-09-11 | $18.09 | $18.39 | $17.82 | $17.89 | $17.60 | 96,232,906 |
2023-09-08 | $18.63 | $18.70 | $18.20 | $18.54 | $18.23 | 99,268,877 |
2023-09-07 | $18.88 | $19.04 | $18.50 | $18.61 | $18.30 | 118,466,744 |
2023-09-06 | $17.83 | $18.48 | $17.79 | $18.18 | $17.88 | 121,062,439 |
2023-09-05 | $17.90 | $18.03 | $17.54 | $17.72 | $17.43 | 88,772,384 |
2023-09-01 | $17.37 | $17.99 | $17.31 | $17.77 | $17.77 | 113,449,287 |
2023-08-31 | $17.86 | $17.86 | $17.45 | $17.71 | $17.71 | 103,774,664 |
2023-08-30 | $18.12 | $18.27 | $17.75 | $17.83 | $17.83 | 119,360,769 |
2023-08-29 | $19.43 | $19.48 | $18.07 | $18.14 | $18.14 | 136,765,398 |
2023-08-28 | $19.35 | $19.80 | $19.23 | $19.38 | $19.38 | 110,653,598 |
2023-08-25 | $20.16 | $20.75 | $19.53 | $19.82 | $19.82 | 214,022,804 |
2023-08-24 | $18.52 | $20.32 | $18.50 | $20.31 | $20.31 | 150,099,557 |
2023-08-23 | $19.79 | $19.83 | $18.86 | $19.03 | $19.03 | 132,372,847 |
2023-08-22 | $19.47 | $20.09 | $19.45 | $19.98 | $19.98 | 118,941,410 |
2023-08-21 | $20.63 | $20.72 | $19.76 | $19.87 | $19.87 | 134,094,148 |
2023-08-18 | $21.38 | $21.48 | $20.65 | $20.88 | $20.88 | 164,430,916 |
2023-08-17 | $19.89 | $20.86 | $19.84 | $20.78 | $20.78 | 146,341,224 |
2023-08-16 | $19.57 | $20.12 | $19.32 | $20.10 | $20.10 | 136,794,140 |
2023-08-15 | $19.03 | $19.58 | $18.90 | $19.46 | $19.46 | 116,795,024 |
2023-08-14 | $19.65 | $19.77 | $18.85 | $18.86 | $18.86 | 133,432,316 |
2023-08-11 | $19.56 | $19.75 | $19.24 | $19.51 | $19.51 | 134,328,326 |
2023-08-10 | $18.75 | $19.37 | $18.21 | $19.13 | $19.13 | 177,504,304 |
2023-08-09 | $18.55 | $19.33 | $18.53 | $19.20 | $19.20 | 142,522,048 |
2023-08-08 | $18.50 | $19.05 | $18.50 | $18.59 | $18.59 | 119,850,128 |
2023-08-07 | $18.32 | $18.67 | $18.10 | $18.11 | $18.11 | 108,149,615 |
2023-08-04 | $18.03 | $18.65 | $17.69 | $18.57 | $18.57 | 160,826,129 |
2023-08-03 | $18.58 | $18.60 | $17.99 | $18.32 | $18.32 | 141,263,874 |
2023-08-02 | $17.55 | $18.37 | $17.54 | $18.18 | $18.18 | 175,746,284 |
2023-08-01 | $17.13 | $17.35 | $16.96 | $17.06 | $17.06 | 108,086,147 |
2023-07-31 | $16.93 | $17.12 | $16.78 | $16.91 | $16.91 | 86,194,592 |
2023-07-28 | $17.35 | $17.42 | $16.81 | $16.96 | $16.96 | 156,253,520 |
2023-07-27 | $17.01 | $18.12 | $16.78 | $17.93 | $17.93 | 165,865,397 |
2023-07-26 | $17.75 | $18.10 | $17.53 | $17.76 | $17.76 | 122,138,476 |
2023-07-25 | $17.85 | $17.86 | $17.35 | $17.58 | $17.58 | 83,716,647 |
2023-07-24 | $17.90 | $18.23 | $17.75 | $17.94 | $17.94 | 83,615,735 |
2023-07-21 | $17.52 | $18.09 | $17.41 | $18.03 | $18.03 | 132,837,788 |
2023-07-20 | $17.10 | $18.00 | $16.90 | $17.85 | $17.85 | 147,420,765 |
2023-07-19 | $16.53 | $16.86 | $16.38 | $16.66 | $16.66 | 119,871,095 |
2023-07-18 | $17.17 | $17.43 | $16.47 | $16.66 | $16.66 | 118,983,956 |
2023-07-17 | $17.47 | $17.53 | $16.95 | $17.08 | $17.08 | 85,791,418 |
2023-07-14 | $17.48 | $17.68 | $17.03 | $17.55 | $17.55 | 120,852,447 |
2023-07-13 | $17.99 | $18.08 | $17.41 | $17.54 | $17.54 | 115,897,420 |
2023-07-12 | $18.52 | $18.84 | $18.23 | $18.44 | $18.44 | 132,918,620 |
2023-07-11 | $19.38 | $19.73 | $19.09 | $19.16 | $19.16 | 88,670,627 |
2023-07-10 | $19.51 | $19.92 | $19.33 | $19.43 | $19.43 | 96,273,890 |
2023-07-07 | $19.30 | $19.49 | $18.79 | $19.45 | $19.45 | 97,547,392 |
2023-07-06 | $19.39 | $19.70 | $19.18 | $19.24 | $19.24 | 104,884,155 |
2023-07-05 | $19.04 | $19.04 | $18.53 | $18.79 | $18.79 | 87,650,744 |
2023-07-03 | $18.82 | $18.99 | $18.69 | $18.79 | $18.79 | 42,406,908 |
2023-06-30 | $19.21 | $19.27 | $18.73 | $18.91 | $18.91 | 120,814,498 |
2023-06-29 | $19.73 | $20.08 | $19.62 | $19.80 | $19.80 | 113,976,722 |
2023-06-28 | $20.07 | $20.09 | $19.34 | $19.65 | $19.65 | 132,252,175 |
2023-06-27 | $20.57 | $20.70 | $19.64 | $19.78 | $19.78 | 118,443,367 |
2023-06-26 | $20.11 | $20.84 | $19.65 | $20.81 | $20.81 | 109,697,130 |
2023-06-23 | $20.08 | $20.30 | $19.64 | $20.02 | $20.02 | 125,814,228 |
2023-06-22 | $20.35 | $20.42 | $19.41 | $19.42 | $19.42 | 118,944,626 |
2023-06-21 | $19.51 | $20.26 | $19.44 | $20.09 | $20.09 | 125,058,683 |
2023-06-20 | $19.74 | $20.06 | $19.35 | $19.57 | $19.31 | 111,336,267 |
2023-06-16 | $18.75 | $19.56 | $18.73 | $19.49 | $19.24 | 127,622,530 |
2023-06-15 | $20.03 | $20.13 | $18.86 | $19.13 | $18.88 | 167,106,433 |
2023-06-14 | $20.22 | $20.70 | $19.74 | $19.78 | $19.78 | 164,829,700 |
2023-06-13 | $20.21 | $20.78 | $20.07 | $20.22 | $20.22 | 141,333,886 |
2023-06-12 | $21.48 | $21.66 | $20.66 | $20.69 | $20.69 | 105,029,063 |
2023-06-09 | $21.76 | $22.06 | $21.19 | $21.79 | $21.79 | 118,439,327 |
2023-06-08 | $22.81 | $22.86 | $21.92 | $22.05 | $22.05 | 106,801,968 |
2023-06-07 | $21.68 | $22.96 | $21.31 | $22.84 | $22.84 | 140,847,412 |
2023-06-06 | $21.82 | $22.08 | $21.54 | $21.72 | $21.72 | 93,403,262 |
2023-06-05 | $21.77 | $21.89 | $21.22 | $21.70 | $21.70 | 124,014,022 |
2023-06-02 | $21.89 | $22.24 | $21.51 | $21.74 | $21.74 | 118,637,651 |
2023-06-01 | $23.07 | $23.29 | $21.95 | $22.22 | $22.22 | 117,699,961 |
2023-05-31 | $22.92 | $23.28 | $22.52 | $23.06 | $23.06 | 127,986,405 |
2023-05-30 | $22.05 | $22.88 | $21.82 | $22.59 | $22.59 | 138,132,785 |
2023-05-26 | $24.58 | $24.60 | $22.72 | $22.91 | $22.91 | 164,323,537 |
2023-05-25 | $24.92 | $25.53 | $24.48 | $24.80 | $24.80 | 148,978,778 |
2023-05-24 | $26.75 | $27.19 | $26.39 | $26.67 | $26.67 | 130,940,858 |
2023-05-23 | $25.70 | $26.36 | $25.45 | $26.27 | $26.27 | 111,438,863 |
2023-05-22 | $25.61 | $25.62 | $25.06 | $25.30 | $25.30 | 79,910,668 |
2023-05-19 | $25.33 | $25.79 | $25.16 | $25.56 | $25.56 | 115,819,159 |
2023-05-18 | $26.75 | $26.76 | $25.31 | $25.38 | $25.38 | 146,357,939 |
2023-05-17 | $27.56 | $27.86 | $26.66 | $26.81 | $26.81 | 112,424,439 |
2023-05-16 | $28.11 | $28.11 | $27.37 | $27.81 | $27.81 | 99,723,493 |
2023-05-15 | $28.23 | $28.64 | $27.84 | $27.90 | $27.90 | 86,746,459 |
2023-05-12 | $27.91 | $28.89 | $27.80 | $28.34 | $28.34 | 101,486,150 |
2023-05-11 | $28.16 | $28.57 | $27.88 | $28.04 | $28.04 | 108,732,655 |
2023-05-10 | $28.54 | $29.22 | $28.02 | $28.27 | $28.27 | 138,867,559 |
2023-05-09 | $29.11 | $29.29 | $28.87 | $29.20 | $29.20 | 71,202,903 |
2023-05-08 | $28.99 | $29.28 | $28.55 | $28.64 | $28.64 | 76,305,474 |
2023-05-05 | $30.14 | $30.25 | $28.60 | $28.84 | $28.84 | 110,710,909 |
2023-05-04 | $30.53 | $31.09 | $30.19 | $30.78 | $30.78 | 139,372,148 |
2023-05-03 | $29.74 | $30.45 | $28.98 | $30.42 | $30.42 | 152,635,264 |
2023-05-02 | $29.09 | $30.30 | $29.00 | $29.81 | $29.81 | 137,558,680 |
2023-05-01 | $29.08 | $29.35 | $28.68 | $29.05 | $29.05 | 90,197,708 |
2023-04-28 | $29.62 | $29.94 | $28.92 | $28.96 | $28.96 | 138,312,988 |
2023-04-27 | $30.98 | $31.19 | $29.38 | $29.56 | $29.56 | 141,981,474 |
2023-04-26 | $31.62 | $32.29 | $31.15 | $32.15 | $32.15 | 129,921,687 |
2023-04-25 | $31.43 | $32.73 | $31.24 | $32.69 | $32.69 | 131,087,207 |
2023-04-24 | $30.81 | $31.58 | $30.41 | $30.93 | $30.93 | 108,891,323 |
2023-04-21 | $30.94 | $31.47 | $30.50 | $30.73 | $30.73 | 116,245,294 |
2023-04-20 | $30.97 | $31.18 | $29.96 | $30.81 | $30.81 | 141,681,995 |
2023-04-19 | $30.73 | $30.76 | $29.77 | $30.07 | $30.07 | 101,929,251 |
2023-04-18 | $29.42 | $30.37 | $29.30 | $30.02 | $30.02 | 91,441,129 |
2023-04-17 | $30.21 | $30.79 | $29.91 | $30.03 | $30.03 | 96,105,567 |
2023-04-14 | $30.35 | $30.91 | $29.58 | $30.07 | $30.07 | 141,603,488 |
2023-04-13 | $31.22 | $31.27 | $29.75 | $29.90 | $29.90 | 123,564,432 |
2023-04-12 | $30.32 | $31.86 | $30.14 | $31.69 | $31.69 | 145,613,786 |
2023-04-11 | $30.31 | $31.03 | $30.29 | $30.88 | $30.88 | 87,468,834 |
2023-04-10 | $31.09 | $31.60 | $30.27 | $30.29 | $30.29 | 87,939,177 |
2023-04-06 | $31.34 | $31.75 | $30.08 | $30.21 | $30.21 | 115,603,840 |
2023-04-05 | $30.22 | $31.35 | $30.17 | $30.84 | $30.84 | 118,595,423 |
2023-04-04 | $29.47 | $30.24 | $29.18 | $29.87 | $29.87 | 112,455,485 |
2023-04-03 | $29.95 | $30.33 | $29.50 | $29.56 | $29.56 | 111,048,115 |
2023-03-31 | $30.83 | $30.91 | $29.29 | $29.36 | $29.36 | 139,825,276 |
2023-03-30 | $31.02 | $31.41 | $30.68 | $30.88 | $30.88 | 115,341,687 |
2023-03-29 | $32.34 | $32.62 | $31.54 | $31.76 | $31.76 | 120,130,365 |
2023-03-28 | $33.22 | $34.32 | $33.22 | $33.55 | $33.55 | 110,031,385 |
2023-03-27 | $32.13 | $33.29 | $31.79 | $33.01 | $33.01 | 109,630,628 |
2023-03-24 | $32.85 | $33.59 | $32.31 | $32.34 | $32.34 | 148,686,126 |
2023-03-23 | $32.63 | $33.60 | $31.22 | $32.69 | $32.69 | 189,868,032 |
2023-03-22 | $32.56 | $33.90 | $30.98 | $33.86 | $33.86 | 179,685,107 |
2023-03-21 | $33.52 | $34.04 | $32.56 | $32.74 | $32.54 | 105,263,758 |
2023-03-20 | $34.75 | $35.51 | $34.06 | $34.17 | $33.96 | 116,397,483 |
2023-03-17 | $34.05 | $35.18 | $33.24 | $34.49 | $34.49 | 165,131,730 |
2023-03-16 | $37.32 | $37.57 | $33.88 | $34.02 | $34.02 | 174,802,731 |
2023-03-15 | $38.47 | $39.03 | $36.76 | $36.93 | $36.93 | 217,763,258 |
2023-03-14 | $38.73 | $39.08 | $37.22 | $37.46 | $37.46 | 175,521,466 |
2023-03-13 | $41.90 | $42.57 | $38.60 | $40.19 | $40.19 | 252,210,317 |
2023-03-10 | $39.37 | $41.54 | $38.75 | $41.08 | $41.08 | 271,059,579 |
2023-03-09 | $37.26 | $39.73 | $36.28 | $39.45 | $39.45 | 162,918,240 |
2023-03-08 | $37.82 | $38.54 | $37.18 | $37.41 | $37.41 | 132,612,845 |
2023-03-07 | $36.61 | $38.20 | $36.26 | $37.96 | $37.96 | 157,025,663 |
2023-03-06 | $36.27 | $36.68 | $35.15 | $36.60 | $36.60 | 116,894,751 |
2023-03-03 | $38.43 | $38.64 | $36.62 | $36.73 | $36.73 | 110,212,031 |
2023-03-02 | $41.18 | $41.30 | $38.78 | $39.13 | $39.13 | 126,643,320 |
2023-03-01 | $39.25 | $40.48 | $38.98 | $40.07 | $40.07 | 135,461,128 |
2023-02-28 | $39.22 | $39.35 | $38.10 | $39.13 | $39.13 | 109,085,287 |
2023-02-27 | $38.46 | $39.18 | $37.89 | $38.93 | $38.93 | 111,308,054 |
2023-02-24 | $39.83 | $40.47 | $39.36 | $39.79 | $39.79 | 155,501,818 |
2023-02-23 | $37.40 | $39.55 | $37.33 | $37.85 | $37.85 | 135,550,749 |
2023-02-22 | $38.67 | $39.50 | $37.99 | $38.84 | $38.84 | 141,230,842 |
2023-02-21 | $37.72 | $38.95 | $37.20 | $38.87 | $38.87 | 125,526,461 |
2023-02-17 | $36.33 | $37.38 | $36.03 | $36.29 | $36.29 | 150,171,804 |
2023-02-16 | $35.19 | $35.58 | $33.85 | $35.50 | $35.50 | 159,103,634 |
2023-02-15 | $35.02 | $35.24 | $33.54 | $33.58 | $33.58 | 122,325,101 |
2023-02-14 | $35.71 | $36.39 | $34.02 | $34.36 | $34.36 | 206,435,927 |
2023-02-13 | $36.36 | $36.82 | $34.90 | $35.10 | $35.10 | 108,770,319 |
2023-02-10 | $36.97 | $37.76 | $36.21 | $36.87 | $36.87 | 159,423,408 |
2023-02-09 | $33.67 | $36.67 | $33.60 | $36.13 | $36.13 | 154,771,537 |
2023-02-08 | $33.83 | $35.40 | $33.51 | $35.16 | $35.16 | 144,684,462 |
2023-02-07 | $35.64 | $36.04 | $32.98 | $33.38 | $33.38 | 193,067,806 |
2023-02-06 | $35.61 | $36.04 | $34.79 | $35.58 | $35.58 | 127,530,273 |
2023-02-03 | $35.07 | $35.20 | $32.72 | $34.67 | $34.67 | 212,507,958 |
2023-02-02 | $34.45 | $34.75 | $32.20 | $33.01 | $33.01 | 216,341,678 |
2023-02-01 | $39.45 | $40.28 | $35.83 | $36.84 | $36.84 | 193,695,836 |
2023-01-31 | $41.17 | $41.23 | $39.30 | $39.36 | $39.36 | 99,105,898 |
2023-01-30 | $40.16 | $41.32 | $39.57 | $41.20 | $41.20 | 120,176,577 |
2023-01-27 | $40.57 | $40.61 | $38.00 | $38.85 | $38.85 | 126,202,349 |
2023-01-26 | $40.91 | $42.13 | $39.92 | $39.99 | $39.99 | 122,488,485 |
2023-01-25 | $44.16 | $45.29 | $42.15 | $42.42 | $42.42 | 136,037,690 |
2023-01-24 | $42.60 | $42.82 | $41.61 | $42.13 | $42.13 | 95,815,248 |
2023-01-23 | $44.44 | $44.79 | $41.26 | $41.84 | $41.84 | 120,536,151 |
2023-01-20 | $47.96 | $48.53 | $44.67 | $44.79 | $44.79 | 108,542,439 |
2023-01-19 | $48.26 | $49.45 | $47.67 | $48.82 | $48.82 | 112,122,639 |
2023-01-18 | $44.80 | $47.46 | $44.05 | $47.34 | $47.34 | 122,786,630 |
2023-01-17 | $45.96 | $46.52 | $44.92 | $45.62 | $45.62 | 84,619,466 |
2023-01-13 | $48.05 | $48.24 | $45.69 | $45.81 | $45.81 | 99,362,091 |
2023-01-12 | $47.27 | $49.49 | $46.23 | $46.74 | $46.74 | 160,898,084 |
2023-01-11 | $49.44 | $49.88 | $47.40 | $47.46 | $47.46 | 86,712,593 |
2023-01-10 | $51.93 | $52.22 | $49.97 | $50.03 | $50.03 | 97,051,824 |
2023-01-09 | $51.14 | $51.67 | $48.53 | $51.28 | $51.28 | 103,641,914 |
2023-01-06 | $55.92 | $57.84 | $51.53 | $52.40 | $52.40 | 127,988,058 |
2023-01-05 | $55.49 | $57.19 | $55.38 | $56.93 | $56.93 | 101,329,841 |
2023-01-04 | $53.84 | $56.39 | $53.31 | $54.41 | $54.41 | 117,810,834 |
2023-01-03 | $52.59 | $56.57 | $51.68 | $55.15 | $55.15 | 85,686,746 |
2022-12-30 | $55.66 | $56.46 | $53.96 | $54.01 | $54.01 | 85,882,025 |
2022-12-29 | $56.24 | $56.74 | $53.27 | $53.86 | $53.86 | 81,926,028 |
2022-12-28 | $56.15 | $58.29 | $54.65 | $58.07 | $58.07 | 105,113,758 |
2022-12-27 | $53.95 | $56.17 | $53.86 | $55.81 | $55.81 | 91,514,440 |
2022-12-23 | $54.74 | $55.88 | $53.14 | $53.50 | $53.50 | 109,199,697 |
2022-12-22 | $51.92 | $56.26 | $51.83 | $53.75 | $53.75 | 114,983,149 |
2022-12-21 | $51.93 | $52.45 | $49.50 | $50.30 | $50.16 | 93,821,755 |
2022-12-20 | $53.12 | $54.05 | $51.50 | $52.53 | $52.38 | 97,685,392 |
2022-12-19 | $50.16 | $53.09 | $50.09 | $52.31 | $52.16 | 101,025,732 |
2022-12-16 | $49.21 | $51.12 | $48.38 | $50.24 | $50.10 | 118,182,443 |
2022-12-15 | $46.32 | $49.40 | $45.98 | $48.78 | $48.64 | 133,146,886 |
2022-12-14 | $43.60 | $45.81 | $42.10 | $44.43 | $44.31 | 157,128,348 |
2022-12-13 | $39.56 | $44.64 | $39.48 | $43.34 | $43.34 | 179,555,282 |
2022-12-12 | $46.41 | $46.95 | $44.73 | $44.77 | $44.77 | 89,012,358 |
2022-12-09 | $46.12 | $46.73 | $44.76 | $46.49 | $46.49 | 123,629,821 |
2022-12-08 | $46.57 | $47.65 | $45.10 | $45.60 | $45.60 | 111,469,424 |
2022-12-07 | $47.27 | $48.09 | $46.20 | $47.24 | $47.24 | 132,229,179 |
2022-12-06 | $43.98 | $47.29 | $43.90 | $46.58 | $46.58 | 107,380,070 |
2022-12-05 | $42.69 | $44.52 | $42.14 | $43.85 | $43.85 | 95,946,356 |
2022-12-02 | $43.43 | $43.53 | $41.37 | $41.79 | $41.79 | 120,899,569 |
2022-12-01 | $41.26 | $42.44 | $40.47 | $41.25 | $41.25 | 93,316,562 |
2022-11-30 | $47.79 | $48.23 | $41.32 | $41.38 | $41.38 | 150,799,945 |
2022-11-29 | $46.72 | $48.61 | $46.52 | $47.92 | $47.92 | 93,854,036 |
2022-11-28 | $45.81 | $47.26 | $44.82 | $46.83 | $46.83 | 85,171,555 |
2022-11-25 | $44.69 | $45.05 | $44.37 | $44.83 | $44.83 | 37,295,182 |
2022-11-23 | $45.27 | $45.37 | $43.62 | $43.94 | $43.94 | 99,917,297 |
2022-11-22 | $46.91 | $48.00 | $45.16 | $45.32 | $45.32 | 80,033,716 |
2022-11-21 | $46.55 | $47.67 | $45.95 | $47.24 | $47.24 | 98,061,285 |
2022-11-18 | $44.35 | $47.03 | $44.30 | $45.83 | $45.83 | 111,228,173 |
2022-11-17 | $47.67 | $47.75 | $45.09 | $45.79 | $45.79 | 132,851,827 |
2022-11-16 | $44.57 | $45.85 | $44.42 | $45.45 | $45.45 | 129,948,662 |
2022-11-15 | $42.28 | $45.29 | $41.79 | $43.67 | $43.67 | 186,505,961 |
2022-11-14 | $45.34 | $46.00 | $43.78 | $45.52 | $45.52 | 126,849,820 |
2022-11-11 | $47.06 | $47.74 | $44.02 | $44.37 | $44.37 | 139,910,324 |
2022-11-10 | $51.63 | $53.11 | $46.80 | $47.08 | $47.08 | 181,317,409 |
2022-11-09 | $57.59 | $60.54 | $57.07 | $60.37 | $60.37 | 123,050,840 |
2022-11-08 | $56.62 | $58.98 | $54.21 | $56.40 | $56.40 | 124,572,299 |
2022-11-07 | $58.84 | $60.33 | $57.22 | $57.66 | $57.66 | 97,900,685 |
2022-11-04 | $58.86 | $63.57 | $57.51 | $59.55 | $59.55 | 173,145,293 |
2022-11-03 | $60.85 | $62.81 | $59.86 | $62.45 | $62.45 | 139,440,229 |
2022-11-02 | $53.54 | $59.06 | $51.70 | $59.04 | $59.04 | 192,640,909 |
2022-11-01 | $49.94 | $53.71 | $49.60 | $53.49 | $53.49 | 118,816,469 |
2022-10-31 | $51.38 | $52.94 | $50.94 | $51.90 | $51.90 | 115,468,141 |
2022-10-28 | $55.63 | $55.69 | $49.85 | $50.18 | $50.18 | 147,364,147 |
2022-10-27 | $53.00 | $55.50 | $52.15 | $55.20 | $55.20 | 136,961,647 |
2022-10-26 | $52.05 | $52.56 | $49.18 | $52.32 | $52.32 | 162,618,577 |
2022-10-25 | $51.74 | $51.74 | $48.84 | $49.11 | $49.11 | 120,883,548 |
2022-10-24 | $53.91 | $56.08 | $51.70 | $52.24 | $52.24 | 146,097,498 |
2022-10-21 | $58.86 | $59.63 | $53.72 | $54.08 | $54.08 | 166,360,289 |
2022-10-20 | $57.84 | $58.87 | $54.50 | $58.19 | $58.19 | 146,161,900 |
2022-10-19 | $57.55 | $58.71 | $55.21 | $57.16 | $57.16 | 144,625,369 |
2022-10-18 | $53.31 | $58.33 | $52.87 | $56.59 | $56.59 | 165,182,208 |
2022-10-17 | $59.79 | $59.84 | $57.30 | $58.00 | $58.00 | 140,391,484 |
2022-10-14 | $57.47 | $64.74 | $57.05 | $64.38 | $64.38 | 169,766,478 |
2022-10-13 | $68.88 | $69.55 | $57.99 | $59.11 | $59.11 | 225,667,784 |
2022-10-12 | $62.89 | $63.94 | $61.47 | $63.35 | $63.35 | 128,608,089 |
2022-10-11 | $62.00 | $64.50 | $59.99 | $63.20 | $63.20 | 157,347,073 |
2022-10-10 | $58.90 | $62.63 | $58.66 | $60.93 | $60.93 | 141,755,827 |
2022-10-07 | $55.70 | $59.82 | $55.61 | $59.07 | $59.07 | 155,355,390 |
2022-10-06 | $52.28 | $53.15 | $50.54 | $52.97 | $52.97 | 134,207,139 |
2022-10-05 | $53.72 | $55.23 | $50.68 | $51.61 | $51.61 | 138,424,150 |
2022-10-04 | $53.53 | $53.55 | $51.16 | $51.66 | $51.66 | 137,960,726 |
2022-10-03 | $60.00 | $61.09 | $55.84 | $56.97 | $56.97 | 126,306,050 |
2022-09-30 | $58.83 | $61.35 | $56.16 | $61.32 | $61.32 | 159,115,664 |
2022-09-29 | $55.96 | $60.02 | $55.74 | $58.15 | $58.15 | 161,040,506 |
2022-09-28 | $56.97 | $57.94 | $52.77 | $53.68 | $53.68 | 135,372,951 |
2022-09-27 | $54.84 | $58.44 | $53.36 | $56.93 | $56.93 | 150,329,174 |
2022-09-26 | $56.63 | $57.50 | $53.86 | $56.97 | $56.97 | 163,155,404 |
2022-09-23 | $55.13 | $58.31 | $54.96 | $56.26 | $56.26 | 173,780,712 |
2022-09-22 | $52.63 | $54.35 | $52.04 | $53.68 | $53.68 | 150,149,799 |
2022-09-21 | $48.63 | $51.79 | $46.41 | $51.78 | $51.78 | 180,706,003 |
2022-09-20 | $49.17 | $50.23 | $47.92 | $49.08 | $49.08 | 119,153,510 |
2022-09-19 | $50.41 | $50.46 | $47.83 | $47.92 | $47.92 | 121,245,648 |
2022-09-16 | $49.87 | $50.89 | $48.84 | $49.12 | $49.12 | 176,984,210 |
2022-09-15 | $46.78 | $48.90 | $45.62 | $48.14 | $48.14 | 166,258,506 |
2022-09-14 | $46.39 | $47.25 | $45.39 | $45.84 | $45.84 | 145,586,460 |
2022-09-13 | $43.81 | $47.31 | $43.32 | $46.96 | $46.96 | 180,723,907 |
2022-09-12 | $41.21 | $41.35 | $40.17 | $40.31 | $40.31 | 119,586,363 |
2022-09-09 | $43.71 | $43.71 | $41.57 | $41.84 | $41.84 | 135,954,472 |
2022-09-08 | $46.38 | $47.00 | $44.10 | $44.69 | $44.69 | 151,807,377 |
2022-09-07 | $48.11 | $48.21 | $44.89 | $45.42 | $45.42 | 122,115,078 |
2022-09-06 | $47.08 | $49.38 | $46.61 | $48.29 | $48.29 | 146,235,824 |
2022-09-02 | $44.01 | $48.04 | $43.38 | $47.23 | $47.23 | 177,677,441 |
2022-09-01 | $46.58 | $48.28 | $45.16 | $45.32 | $45.32 | 166,970,025 |
2022-08-31 | $43.24 | $45.42 | $42.85 | $45.39 | $45.39 | 135,657,717 |
2022-08-30 | $42.42 | $45.69 | $42.16 | $44.53 | $44.53 | 155,960,175 |
2022-08-29 | $43.08 | $43.59 | $42.00 | $43.12 | $43.12 | 130,759,043 |
2022-08-26 | $37.39 | $41.91 | $36.96 | $41.86 | $41.86 | 166,378,509 |
2022-08-25 | $38.68 | $39.09 | $37.28 | $37.30 | $37.30 | 86,610,323 |
2022-08-24 | $39.87 | $40.10 | $38.63 | $39.34 | $39.34 | 80,402,985 |
2022-08-23 | $39.69 | $39.98 | $38.58 | $39.68 | $39.68 | 103,893,466 |
2022-08-22 | $38.19 | $39.86 | $38.09 | $39.54 | $39.54 | 105,490,725 |
2022-08-19 | $35.63 | $36.92 | $35.42 | $36.66 | $36.66 | 107,340,546 |
2022-08-18 | $34.91 | $35.43 | $34.25 | $34.64 | $34.64 | 90,234,239 |
2022-08-17 | $34.68 | $35.51 | $33.96 | $34.88 | $34.88 | 127,273,326 |
2022-08-16 | $33.77 | $34.65 | $33.05 | $33.69 | $33.69 | 108,929,652 |
2022-08-15 | $34.60 | $34.62 | $33.30 | $33.45 | $33.45 | 88,926,552 |
2022-08-12 | $35.71 | $36.15 | $34.23 | $34.29 | $34.29 | 90,520,174 |
2022-08-11 | $35.02 | $36.66 | $34.34 | $36.34 | $36.34 | 123,480,139 |
2022-08-10 | $36.29 | $37.22 | $35.68 | $35.83 | $35.83 | 108,960,748 |
2022-08-09 | $38.46 | $39.64 | $38.35 | $39.02 | $39.02 | 110,898,888 |
2022-08-08 | $37.05 | $38.29 | $35.76 | $37.75 | $37.75 | 121,460,772 |
2022-08-05 | $38.27 | $38.53 | $36.69 | $37.38 | $37.38 | 136,673,393 |
2022-08-04 | $37.00 | $37.74 | $36.38 | $36.50 | $36.50 | 118,869,444 |
2022-08-03 | $39.60 | $39.64 | $36.66 | $37.06 | $37.06 | 124,328,803 |
2022-08-02 | $40.81 | $41.21 | $38.66 | $40.28 | $40.28 | 143,998,226 |
2022-08-01 | $40.52 | $40.94 | $38.56 | $39.89 | $39.89 | 125,391,787 |
2022-07-29 | $41.47 | $42.07 | $39.45 | $39.83 | $39.83 | 118,319,320 |
2022-07-28 | $43.48 | $45.10 | $41.87 | $42.13 | $42.13 | 112,565,074 |
2022-07-27 | $47.29 | $47.60 | $42.47 | $43.47 | $43.47 | 129,089,926 |
2022-07-26 | $47.72 | $50.05 | $47.61 | $49.62 | $49.62 | 91,591,026 |
2022-07-25 | $46.10 | $47.84 | $45.87 | $46.83 | $46.83 | 94,542,098 |
2022-07-22 | $44.20 | $46.90 | $43.29 | $46.08 | $46.08 | 121,407,507 |
2022-07-21 | $45.55 | $46.77 | $43.78 | $43.80 | $43.80 | 119,480,365 |
2022-07-20 | $47.82 | $48.20 | $45.15 | $45.76 | $45.76 | 119,160,606 |
2022-07-19 | $50.86 | $51.77 | $47.86 | $48.15 | $48.15 | 101,230,652 |
2022-07-18 | $50.08 | $53.51 | $49.32 | $52.89 | $52.89 | 110,211,470 |
2022-07-15 | $52.76 | $53.76 | $51.53 | $51.64 | $51.64 | 99,413,220 |
2022-07-14 | $56.70 | $58.51 | $54.04 | $54.53 | $54.53 | 114,668,494 |
2022-07-13 | $58.05 | $58.36 | $53.73 | $55.12 | $55.12 | 137,094,962 |
2022-07-12 | $52.56 | $55.68 | $51.45 | $54.78 | $54.78 | 103,216,569 |
2022-07-11 | $51.31 | $53.69 | $51.16 | $53.24 | $53.24 | 88,960,414 |
2022-07-08 | $51.71 | $52.19 | $49.31 | $50.04 | $50.04 | 101,786,418 |
2022-07-07 | $53.14 | $53.14 | $49.81 | $50.28 | $50.28 | 79,036,359 |
2022-07-06 | $54.46 | $55.45 | $52.40 | $53.65 | $53.65 | 91,858,377 |
2022-07-05 | $59.98 | $60.94 | $54.62 | $54.66 | $54.66 | 112,291,866 |
2022-07-01 | $59.62 | $60.84 | $57.37 | $57.62 | $57.62 | 105,186,133 |
2022-06-30 | $58.48 | $61.47 | $56.62 | $58.84 | $58.84 | 140,931,915 |
2022-06-29 | $56.92 | $58.43 | $55.71 | $56.65 | $56.65 | 111,875,205 |
2022-06-28 | $51.78 | $56.91 | $50.34 | $56.77 | $56.77 | 117,832,986 |
2022-06-27 | $50.18 | $52.64 | $49.91 | $52.00 | $52.00 | 84,310,811 |
2022-06-24 | $55.07 | $55.19 | $51.00 | $51.01 | $51.01 | 86,700,870 |
2022-06-23 | $57.80 | $59.64 | $56.22 | $56.85 | $56.85 | 100,782,897 |
2022-06-22 | $60.79 | $61.14 | $56.56 | $59.39 | $59.39 | 101,489,039 |
2022-06-21 | $60.76 | $60.83 | $57.50 | $59.18 | $59.18 | 81,902,843 |
2022-06-17 | $65.78 | $67.04 | $62.09 | $63.96 | $63.96 | 122,881,596 |
2022-06-16 | $63.75 | $67.69 | $63.43 | $66.09 | $66.09 | 130,105,988 |
2022-06-15 | $61.52 | $63.48 | $56.38 | $59.17 | $59.17 | 142,022,560 |
2022-06-14 | $62.67 | $65.76 | $62.03 | $63.83 | $63.83 | 120,578,694 |
2022-06-13 | $61.81 | $64.84 | $60.26 | $64.21 | $64.21 | 155,730,047 |
2022-06-10 | $53.97 | $56.68 | $53.36 | $56.52 | $56.52 | 138,826,610 |
2022-06-09 | $48.04 | $51.11 | $46.60 | $51.03 | $51.03 | 111,875,393 |
2022-06-08 | $46.61 | $47.62 | $45.38 | $47.20 | $47.20 | 76,082,779 |
2022-06-07 | $49.06 | $49.57 | $45.87 | $46.25 | $46.25 | 96,093,892 |
2022-06-06 | $45.81 | $48.22 | $45.05 | $47.45 | $47.45 | 99,605,416 |
2022-06-03 | $46.75 | $48.50 | $46.13 | $47.96 | $47.96 | 124,860,174 |
2022-06-02 | $49.01 | $49.70 | $44.40 | $44.50 | $44.50 | 110,786,808 |
2022-06-01 | $46.39 | $49.50 | $45.39 | $48.50 | $48.50 | 125,293,616 |
2022-05-31 | $47.02 | $49.21 | $46.02 | $47.31 | $47.31 | 122,783,155 |
2022-05-27 | $50.47 | $50.52 | $46.97 | $47.01 | $47.01 | 97,902,898 |
2022-05-26 | $57.33 | $57.52 | $51.22 | $52.16 | $52.16 | 99,084,888 |
2022-05-25 | $60.32 | $60.46 | $55.55 | $56.90 | $56.90 | 109,383,128 |
2022-05-24 | $58.88 | $62.23 | $58.46 | $59.34 | $59.34 | 138,480,281 |
2022-05-23 | $58.10 | $59.59 | $55.60 | $55.81 | $55.81 | 110,904,826 |
2022-05-20 | $56.04 | $63.86 | $55.64 | $58.73 | $58.73 | 171,717,677 |
2022-05-19 | $58.41 | $59.40 | $55.34 | $58.26 | $58.26 | 160,099,956 |
2022-05-18 | $52.20 | $57.92 | $51.84 | $57.21 | $57.21 | 130,385,365 |
2022-05-17 | $50.87 | $52.99 | $49.73 | $49.95 | $49.95 | 119,601,426 |
2022-05-16 | $53.25 | $54.80 | $52.17 | $54.05 | $54.05 | 110,100,349 |
2022-05-13 | $56.11 | $57.11 | $51.68 | $52.44 | $52.44 | 126,441,151 |
2022-05-12 | $61.11 | $62.61 | $56.09 | $58.76 | $58.76 | 175,686,341 |
2022-05-11 | $54.92 | $58.92 | $51.91 | $58.43 | $58.43 | 174,538,339 |
2022-05-10 | $51.56 | $56.02 | $50.88 | $53.65 | $53.65 | 188,946,264 |
2022-05-09 | $52.67 | $56.39 | $51.45 | $55.61 | $55.61 | 165,115,834 |
2022-05-06 | $49.10 | $51.79 | $47.17 | $49.81 | $49.81 | 200,645,092 |
2022-05-05 | $43.53 | $49.41 | $43.48 | $47.95 | $47.95 | 175,236,674 |
2022-05-04 | $46.33 | $48.71 | $41.53 | $41.79 | $41.79 | 163,562,765 |
2022-05-03 | $46.70 | $47.79 | $45.52 | $46.53 | $46.53 | 119,154,262 |
2022-05-02 | $49.36 | $50.87 | $46.60 | $46.64 | $46.64 | 160,719,477 |
2022-04-29 | $45.04 | $49.41 | $43.62 | $49.03 | $49.03 | 125,386,663 |
2022-04-28 | $46.12 | $48.11 | $42.45 | $43.35 | $43.35 | 143,093,536 |
2022-04-27 | $48.26 | $49.28 | $45.66 | $48.46 | $48.46 | 145,748,532 |
2022-04-26 | $44.22 | $48.41 | $44.15 | $48.20 | $48.20 | 124,473,467 |
2022-04-25 | $45.84 | $46.37 | $43.26 | $43.38 | $43.38 | 135,532,859 |
2022-04-22 | $41.80 | $45.30 | $41.32 | $45.14 | $45.14 | 123,520,869 |
2022-04-21 | $38.02 | $42.18 | $37.10 | $41.80 | $41.80 | 115,767,263 |
2022-04-20 | $37.45 | $39.81 | $37.32 | $39.44 | $39.44 | 88,871,602 |
2022-04-19 | $40.69 | $41.06 | $37.54 | $37.77 | $37.77 | 74,698,652 |
2022-04-18 | $40.93 | $41.50 | $39.60 | $40.38 | $40.38 | 87,720,930 |
2022-04-14 | $37.91 | $40.62 | $37.72 | $40.54 | $40.54 | 81,346,019 |
2022-04-13 | $40.29 | $40.55 | $37.57 | $37.96 | $37.96 | 79,275,685 |
2022-04-12 | $38.17 | $40.91 | $37.51 | $40.39 | $40.39 | 110,349,181 |
2022-04-11 | $38.66 | $40.00 | $38.34 | $39.84 | $39.84 | 84,370,592 |
2022-04-08 | $36.29 | $37.44 | $36.06 | $37.20 | $37.20 | 86,242,122 |
2022-04-07 | $36.31 | $37.41 | $35.06 | $35.74 | $35.74 | 102,513,543 |
2022-04-06 | $35.34 | $36.77 | $35.02 | $35.98 | $35.98 | 122,475,842 |
2022-04-05 | $32.07 | $34.10 | $31.89 | $33.77 | $33.77 | 79,533,725 |
2022-04-04 | $33.54 | $33.62 | $31.70 | $31.71 | $31.71 | 57,950,823 |
2022-04-01 | $33.51 | $34.70 | $33.28 | $33.78 | $33.78 | 90,230,050 |
2022-03-31 | $32.35 | $33.81 | $32.25 | $33.67 | $33.67 | 85,437,897 |
2022-03-30 | $31.83 | $32.78 | $31.40 | $32.32 | $32.32 | 87,468,775 |
2022-03-29 | $31.98 | $32.73 | $31.17 | $31.37 | $31.37 | 88,274,785 |
2022-03-28 | $34.67 | $35.04 | $33.02 | $33.06 | $33.06 | 79,927,858 |
2022-03-25 | $34.62 | $35.94 | $34.29 | $34.65 | $34.65 | 96,147,703 |
2022-03-24 | $36.42 | $37.12 | $34.57 | $34.59 | $34.59 | 82,548,560 |
2022-03-23 | $36.40 | $37.05 | $35.30 | $37.03 | $37.03 | 100,273,743 |
2022-03-22 | $37.57 | $37.70 | $35.23 | $35.53 | $35.53 | 84,882,471 |
2022-03-21 | $37.71 | $39.18 | $36.98 | $37.74 | $37.74 | 103,026,451 |
2022-03-18 | $40.49 | $40.90 | $37.33 | $37.49 | $37.49 | 98,043,807 |
2022-03-17 | $42.11 | $42.59 | $39.90 | $39.92 | $39.92 | 73,438,668 |
2022-03-16 | $44.90 | $46.46 | $41.35 | $41.38 | $41.38 | 114,095,203 |
2022-03-15 | $50.13 | $50.91 | $46.20 | $46.64 | $46.64 | 90,186,350 |
2022-03-14 | $49.22 | $51.75 | $47.64 | $51.39 | $51.39 | 82,609,129 |
2022-03-11 | $44.54 | $48.83 | $44.39 | $48.54 | $48.54 | 74,227,341 |
2022-03-10 | $45.97 | $47.60 | $45.29 | $45.77 | $45.77 | 80,071,002 |
2022-03-09 | $45.80 | $47.03 | $43.68 | $44.36 | $44.36 | 88,420,688 |
2022-03-08 | $49.36 | $51.22 | $45.20 | $49.67 | $49.67 | 132,516,165 |
2022-03-07 | $44.11 | $49.09 | $43.66 | $49.01 | $49.01 | 101,086,615 |
2022-03-04 | $43.18 | $45.00 | $42.64 | $44.11 | $44.11 | 96,603,890 |
2022-03-03 | $39.59 | $42.94 | $39.55 | $42.27 | $42.27 | 89,501,405 |
2022-03-02 | $42.12 | $43.17 | $40.06 | $40.58 | $40.58 | 81,972,236 |
2022-03-01 | $41.19 | $43.58 | $40.38 | $42.65 | $42.65 | 113,057,521 |
2022-02-28 | $42.35 | $42.78 | $40.20 | $40.73 | $40.73 | 112,716,650 |
2022-02-25 | $42.90 | $44.40 | $41.13 | $41.17 | $41.17 | 85,345,664 |
2022-02-24 | $52.70 | $52.87 | $42.99 | $43.32 | $43.32 | 148,350,544 |
2022-02-23 | $43.37 | $48.19 | $43.02 | $48.01 | $48.01 | 105,118,460 |
2022-02-22 | $44.49 | $46.07 | $42.37 | $44.60 | $44.60 | 111,983,729 |
2022-02-18 | $41.55 | $44.20 | $41.41 | $43.29 | $43.29 | 117,893,392 |
2022-02-17 | $39.55 | $42.04 | $39.31 | $41.89 | $41.89 | 78,147,392 |
2022-02-16 | $39.15 | $40.20 | $38.13 | $38.48 | $38.48 | 80,272,523 |
2022-02-15 | $39.60 | $39.99 | $38.36 | $38.45 | $38.45 | 81,895,300 |
2022-02-14 | $41.92 | $42.83 | $40.28 | $41.52 | $41.52 | 110,240,077 |
2022-02-11 | $38.06 | $42.08 | $37.53 | $41.62 | $41.62 | 117,986,428 |
2022-02-10 | $37.75 | $38.61 | $35.72 | $38.03 | $38.03 | 122,311,664 |
2022-02-09 | $36.60 | $37.12 | $35.63 | $35.66 | $35.66 | 63,969,766 |
2022-02-08 | $39.81 | $40.18 | $37.70 | $38.08 | $38.08 | 68,665,224 |
2022-02-07 | $38.26 | $39.82 | $37.49 | $39.36 | $39.36 | 55,223,256 |
2022-02-04 | $39.83 | $40.55 | $37.33 | $38.55 | $38.55 | 78,288,634 |
2022-02-03 | $38.56 | $40.34 | $37.60 | $39.96 | $39.96 | 77,371,604 |
2022-02-02 | $35.30 | $36.96 | $35.22 | $35.71 | $35.71 | 77,874,225 |
2022-02-01 | $36.92 | $38.55 | $36.37 | $36.58 | $36.58 | 57,520,238 |
2022-01-31 | $40.82 | $41.42 | $37.15 | $37.38 | $37.38 | 66,235,234 |
2022-01-28 | $44.85 | $46.90 | $41.25 | $41.32 | $41.32 | 80,395,105 |
2022-01-27 | $42.45 | $46.03 | $41.75 | $45.60 | $45.60 | 81,043,499 |
2022-01-26 | $41.09 | $45.76 | $39.57 | $44.15 | $44.15 | 103,445,231 |
2022-01-25 | $43.57 | $45.30 | $42.04 | $44.08 | $44.08 | 93,102,046 |
2022-01-24 | $43.90 | $48.08 | $41.00 | $41.27 | $41.27 | 125,708,896 |
2022-01-21 | $39.33 | $41.91 | $38.45 | $41.79 | $41.79 | 92,219,646 |
2022-01-20 | $36.16 | $38.78 | $34.91 | $38.61 | $38.61 | 62,269,111 |
2022-01-19 | $35.51 | $37.24 | $34.76 | $37.15 | $37.15 | 52,954,677 |
2022-01-18 | $35.06 | $36.19 | $34.49 | $35.90 | $35.90 | 56,984,520 |
2022-01-14 | $34.86 | $34.89 | $33.40 | $33.50 | $33.50 | 63,260,570 |
2022-01-13 | $31.42 | $34.38 | $31.24 | $34.06 | $34.06 | 61,236,973 |
2022-01-12 | $6.30 | $6.47 | $6.21 | $6.34 | $31.70 | 46,802,615 |
2022-01-11 | $6.78 | $6.89 | $6.42 | $6.43 | $32.15 | 49,291,325 |
2022-01-10 | $7.01 | $7.31 | $6.70 | $6.71 | $33.55 | 54,391,023 |
2022-01-07 | $6.54 | $6.84 | $6.44 | $6.74 | $33.70 | 45,460,326 |
2022-01-06 | $6.62 | $6.73 | $6.36 | $6.54 | $32.70 | 42,441,519 |
2022-01-05 | $6.04 | $6.53 | $5.99 | $6.53 | $32.65 | 47,123,570 |
2022-01-04 | $5.72 | $6.11 | $5.72 | $5.97 | $29.85 | 37,784,691 |
2022-01-03 | $5.87 | $5.96 | $5.74 | $5.74 | $28.70 | 26,543,323 |
2021-12-31 | $5.84 | $5.94 | $5.78 | $5.94 | $29.70 | 18,555,209 |
2021-12-30 | $5.77 | $5.84 | $5.67 | $5.81 | $29.05 | 15,244,655 |
2021-12-29 | $5.74 | $5.87 | $5.69 | $5.76 | $28.80 | 25,201,464 |
2021-12-28 | $5.65 | $5.80 | $5.63 | $5.75 | $28.75 | 25,022,357 |
2021-12-27 | $5.92 | $5.92 | $5.68 | $5.69 | $28.45 | 20,345,991 |
2021-12-23 | $6.10 | $6.11 | $5.90 | $5.98 | $29.90 | 23,992,617 |
2021-12-22 | $6.36 | $6.40 | $6.10 | $6.12 | $30.60 | 26,145,279 |
2021-12-21 | $6.62 | $6.83 | $6.33 | $6.34 | $31.70 | 32,029,386 |
2021-12-20 | $6.87 | $6.97 | $6.76 | $6.80 | $34.00 | 38,089,873 |
2021-12-17 | $6.70 | $6.77 | $6.39 | $6.60 | $33.00 | 41,222,159 |
2021-12-16 | $6.00 | $6.59 | $5.98 | $6.50 | $32.50 | 45,651,568 |
2021-12-15 | $6.51 | $6.71 | $6.03 | $6.06 | $30.30 | 48,257,406 |
2021-12-14 | $6.53 | $6.71 | $6.40 | $6.49 | $32.45 | 36,644,500 |
2021-12-13 | $6.03 | $6.32 | $6.03 | $6.30 | $31.50 | 32,230,122 |
2021-12-10 | $6.10 | $6.26 | $6.02 | $6.03 | $30.15 | 38,785,620 |
2021-12-09 | $6.04 | $6.25 | $5.95 | $6.23 | $31.15 | 39,501,426 |
2021-12-08 | $6.04 | $6.14 | $5.97 | $5.98 | $29.90 | 33,606,145 |
2021-12-07 | $6.31 | $6.32 | $6.03 | $6.05 | $30.25 | 39,291,384 |
2021-12-06 | $6.81 | $7.03 | $6.59 | $6.66 | $33.30 | 35,097,337 |
2021-12-03 | $6.42 | $7.04 | $6.37 | $6.82 | $34.10 | 51,272,517 |
2021-12-02 | $6.71 | $6.78 | $6.39 | $6.49 | $32.45 | 49,500,569 |
2021-12-01 | $6.10 | $6.66 | $5.99 | $6.65 | $33.25 | 41,596,054 |
2021-11-30 | $6.09 | $6.41 | $5.98 | $6.31 | $31.55 | 38,594,524 |
2021-11-29 | $6.23 | $6.28 | $5.99 | $6.05 | $30.25 | 29,241,423 |
2021-11-26 | $6.25 | $6.54 | $6.18 | $6.46 | $32.30 | 29,252,498 |
2021-11-24 | $6.30 | $6.42 | $6.11 | $6.12 | $30.60 | 28,824,506 |
2021-11-23 | $6.16 | $6.40 | $6.06 | $6.19 | $30.95 | 41,171,093 |
2021-11-22 | $5.83 | $6.11 | $5.69 | $6.11 | $30.55 | 31,609,766 |
2021-11-19 | $5.92 | $5.96 | $5.84 | $5.89 | $29.45 | 24,611,952 |
2021-11-18 | $6.09 | $6.20 | $5.97 | $5.99 | $29.95 | 28,468,967 |
2021-11-17 | $6.19 | $6.24 | $6.09 | $6.19 | $30.95 | 18,893,137 |
2021-11-16 | $6.37 | $6.38 | $6.17 | $6.19 | $30.95 | 18,744,803 |
2021-11-15 | $6.28 | $6.46 | $6.25 | $6.33 | $31.65 | 25,391,432 |
2021-11-12 | $6.47 | $6.56 | $6.30 | $6.32 | $31.60 | 22,874,240 |
2021-11-11 | $6.44 | $6.56 | $6.42 | $6.53 | $32.65 | 19,150,056 |
2021-11-10 | $6.45 | $6.69 | $6.31 | $6.60 | $33.00 | 40,697,555 |
2021-11-09 | $6.14 | $6.38 | $6.12 | $6.31 | $31.55 | 31,930,268 |
2021-11-08 | $6.17 | $6.22 | $6.11 | $6.19 | $30.95 | 20,147,936 |
2021-11-05 | $6.09 | $6.23 | $6.05 | $6.17 | $30.85 | 29,734,650 |
2021-11-04 | $6.36 | $6.39 | $6.13 | $6.19 | $30.95 | 29,744,278 |
2021-11-03 | $6.61 | $6.67 | $6.40 | $6.42 | $32.10 | 24,108,722 |
2021-11-02 | $6.75 | $6.76 | $6.61 | $6.63 | $33.15 | 15,599,762 |
2021-11-01 | $6.77 | $6.89 | $6.72 | $6.73 | $33.65 | 18,275,823 |
2021-10-29 | $7.07 | $7.09 | $6.78 | $6.79 | $33.95 | 20,445,161 |
2021-10-28 | $7.03 | $7.07 | $6.88 | $6.90 | $34.50 | 19,751,403 |
2021-10-27 | $7.16 | $7.18 | $6.95 | $7.13 | $35.65 | 22,676,242 |
2021-10-26 | $7.12 | $7.26 | $6.98 | $7.19 | $35.95 | 26,144,635 |
2021-10-25 | $7.40 | $7.52 | $7.19 | $7.25 | $36.25 | 16,545,595 |
2021-10-22 | $7.38 | $7.59 | $7.31 | $7.48 | $37.40 | 18,613,845 |
2021-10-21 | $7.48 | $7.51 | $7.29 | $7.30 | $36.50 | 13,353,474 |
2021-10-20 | $7.38 | $7.53 | $7.34 | $7.43 | $37.15 | 14,840,893 |
2021-10-19 | $7.51 | $7.56 | $7.40 | $7.42 | $37.10 | 14,069,623 |
2021-10-18 | $7.90 | $7.94 | $7.57 | $7.57 | $37.85 | 14,886,409 |
2021-10-15 | $7.88 | $7.96 | $7.81 | $7.81 | $39.05 | 12,499,797 |
2021-10-14 | $8.17 | $8.22 | $7.95 | $7.96 | $39.80 | 18,135,476 |
2021-10-13 | $8.47 | $8.62 | $8.38 | $8.43 | $42.15 | 17,903,165 |
2021-10-12 | $8.45 | $8.69 | $8.41 | $8.63 | $43.15 | 21,187,594 |
2021-10-11 | $8.47 | $8.56 | $8.22 | $8.55 | $42.75 | 20,881,065 |
2021-10-08 | $8.16 | $8.40 | $8.14 | $8.37 | $41.85 | 17,889,538 |
2021-10-07 | $8.24 | $8.29 | $8.05 | $8.23 | $41.15 | 20,801,862 |
2021-10-06 | $8.88 | $8.95 | $8.45 | $8.47 | $42.35 | 29,171,476 |
2021-10-05 | $8.92 | $8.94 | $8.46 | $8.63 | $43.15 | 23,426,785 |
2021-10-04 | $8.59 | $9.17 | $8.56 | $9.00 | $45.00 | 27,331,036 |
2021-10-01 | $8.59 | $8.89 | $8.39 | $8.47 | $42.35 | 22,821,742 |
2021-09-30 | $8.43 | $8.66 | $8.30 | $8.63 | $43.15 | 27,569,983 |
2021-09-29 | $8.40 | $8.59 | $8.25 | $8.54 | $42.70 | 24,710,702 |
2021-09-28 | $8.14 | $8.53 | $8.09 | $8.49 | $42.45 | 32,067,804 |
2021-09-27 | $7.85 | $7.99 | $7.78 | $7.83 | $39.15 | 16,286,894 |
2021-09-24 | $7.82 | $7.84 | $7.62 | $7.64 | $38.20 | 14,512,820 |
2021-09-23 | $7.81 | $7.86 | $7.60 | $7.67 | $38.35 | 17,094,562 |
2021-09-22 | $8.05 | $8.13 | $7.79 | $7.89 | $39.45 | 22,317,276 |
2021-09-21 | $8.02 | $8.20 | $7.94 | $8.13 | $40.65 | 23,306,716 |
2021-09-20 | $8.03 | $8.45 | $7.93 | $8.15 | $40.75 | 31,928,619 |
2021-09-17 | $7.44 | $7.74 | $7.44 | $7.68 | $38.40 | 23,236,178 |
2021-09-16 | $7.50 | $7.63 | $7.38 | $7.42 | $37.10 | 16,620,038 |
2021-09-15 | $7.57 | $7.71 | $7.40 | $7.42 | $37.10 | 17,835,768 |
2021-09-14 | $7.44 | $7.66 | $7.39 | $7.60 | $38.00 | 22,410,395 |
2021-09-13 | $7.38 | $7.66 | $7.35 | $7.54 | $37.70 | 27,046,663 |
2021-09-10 | $7.25 | $7.54 | $7.20 | $7.53 | $37.65 | 19,451,033 |
2021-09-09 | $7.27 | $7.37 | $7.20 | $7.35 | $36.75 | 18,187,780 |
2021-09-08 | $7.22 | $7.41 | $7.21 | $7.28 | $36.40 | 17,511,009 |
2021-09-07 | $7.22 | $7.30 | $7.16 | $7.19 | $35.95 | 13,098,803 |
2021-09-03 | $7.36 | $7.37 | $7.21 | $7.23 | $36.15 | 14,274,153 |
2021-09-02 | $7.22 | $7.37 | $7.19 | $7.31 | $36.55 | 17,161,433 |
2021-09-01 | $7.26 | $7.30 | $7.17 | $7.29 | $36.45 | 15,694,549 |
2021-08-31 | $7.30 | $7.42 | $7.29 | $7.32 | $36.60 | 15,608,567 |
2021-08-30 | $7.52 | $7.52 | $7.28 | $7.30 | $36.50 | 16,148,768 |
2021-08-27 | $7.75 | $7.78 | $7.53 | $7.57 | $37.85 | 14,820,583 |
2021-08-26 | $7.70 | $7.82 | $7.65 | $7.79 | $38.95 | 19,276,616 |
2021-08-25 | $7.66 | $7.71 | $7.61 | $7.66 | $38.30 | 12,416,686 |
2021-08-24 | $7.70 | $7.74 | $7.63 | $7.67 | $38.35 | 12,097,609 |
2021-08-23 | $8.03 | $8.04 | $7.70 | $7.74 | $38.70 | 18,303,627 |
2021-08-20 | $8.30 | $8.32 | $8.08 | $8.10 | $40.50 | 18,040,670 |
2021-08-19 | $8.64 | $8.65 | $8.25 | $8.36 | $41.80 | 26,349,085 |
2021-08-18 | $8.30 | $8.52 | $8.19 | $8.50 | $42.50 | 23,274,984 |
2021-08-17 | $8.22 | $8.42 | $8.16 | $8.26 | $41.30 | 29,069,608 |
2021-08-16 | $8.13 | $8.39 | $8.04 | $8.04 | $40.20 | 18,396,769 |
2021-08-13 | $8.12 | $8.15 | $8.03 | $8.05 | $40.25 | 9,096,965 |
2021-08-12 | $8.26 | $8.36 | $8.11 | $8.13 | $40.65 | 11,467,620 |
2021-08-11 | $8.10 | $8.32 | $8.06 | $8.22 | $41.10 | 15,650,644 |
2021-08-10 | $8.03 | $8.27 | $8.01 | $8.19 | $40.95 | 15,646,460 |
2021-08-09 | $8.07 | $8.15 | $8.03 | $8.07 | $40.35 | 13,308,206 |
2021-08-06 | $8.08 | $8.18 | $8.02 | $8.10 | $40.50 | 13,455,016 |
2021-08-05 | $8.11 | $8.15 | $7.99 | $8.00 | $40.00 | 10,873,196 |
2021-08-04 | $8.20 | $8.27 | $8.09 | $8.15 | $40.75 | 13,964,147 |
2021-08-03 | $8.30 | $8.53 | $8.19 | $8.19 | $40.95 | 16,433,634 |
2021-08-02 | $8.23 | $8.39 | $8.19 | $8.34 | $41.70 | 14,403,443 |
2021-07-30 | $8.49 | $8.50 | $8.31 | $8.34 | $41.70 | 16,011,726 |
2021-07-29 | $8.30 | $8.30 | $8.14 | $8.21 | $41.05 | 12,091,677 |
2021-07-28 | $8.29 | $8.44 | $8.15 | $8.26 | $41.30 | 20,900,143 |
2021-07-27 | $8.11 | $8.65 | $8.11 | $8.36 | $41.80 | 25,171,222 |
2021-07-26 | $8.16 | $8.22 | $8.07 | $8.10 | $40.50 | 11,763,090 |
2021-07-23 | $8.31 | $8.40 | $8.09 | $8.12 | $40.60 | 17,166,879 |
2021-07-22 | $8.57 | $8.57 | $8.40 | $8.40 | $42.00 | 12,374,457 |
2021-07-21 | $8.82 | $8.83 | $8.58 | $8.58 | $42.90 | 11,378,533 |
2021-07-20 | $9.02 | $9.17 | $8.67 | $8.79 | $43.95 | 18,492,621 |
2021-07-19 | $9.15 | $9.30 | $9.06 | $9.10 | $45.50 | 26,722,740 |
2021-07-16 | $8.60 | $8.91 | $8.54 | $8.88 | $44.40 | 16,523,597 |
2021-07-15 | $8.50 | $8.82 | $8.49 | $8.67 | $43.35 | 22,522,105 |
2021-07-14 | $8.37 | $8.56 | $8.32 | $8.50 | $42.50 | 19,415,641 |
2021-07-13 | $8.57 | $8.60 | $8.32 | $8.55 | $42.75 | 20,806,869 |
2021-07-12 | $8.53 | $8.66 | $8.51 | $8.55 | $42.75 | 10,474,126 |
2021-07-09 | $8.86 | $8.90 | $8.61 | $8.64 | $43.20 | 12,903,921 |
2021-07-08 | $9.02 | $9.12 | $8.74 | $8.81 | $44.05 | 22,051,833 |
2021-07-07 | $8.54 | $8.80 | $8.52 | $8.65 | $43.25 | 19,893,774 |
2021-07-06 | $8.77 | $8.98 | $8.68 | $8.72 | $43.58 | 18,806,008 |
2021-07-02 | $8.99 | $9.01 | $8.80 | $8.82 | $44.10 | 11,317,010 |
2021-07-01 | $9.18 | $9.28 | $9.10 | $9.14 | $45.70 | 9,366,858 |
2021-06-30 | $9.12 | $9.19 | $9.09 | $9.14 | $45.70 | 9,047,782 |
2021-06-29 | $9.22 | $9.29 | $9.10 | $9.10 | $45.50 | 10,344,029 |
2021-06-28 | $9.45 | $9.45 | $9.19 | $9.20 | $46.00 | 11,980,540 |
2021-06-25 | $9.47 | $9.61 | $9.45 | $9.54 | $47.70 | 11,837,782 |
2021-06-24 | $9.53 | $9.58 | $9.39 | $9.52 | $47.60 | 14,074,374 |
2021-06-23 | $9.71 | $9.77 | $9.60 | $9.70 | $48.50 | 10,440,938 |
2021-06-22 | $10.01 | $10.04 | $9.67 | $9.72 | $48.60 | 14,781,893 |
2021-06-21 | $10.17 | $10.37 | $9.96 | $10.00 | $50.00 | 12,220,183 |
2021-06-18 | $10.09 | $10.25 | $9.99 | $10.18 | $50.90 | 16,313,688 |
2021-06-17 | $10.44 | $10.45 | $9.86 | $9.95 | $49.75 | 20,564,841 |
2021-06-16 | $10.19 | $10.67 | $10.09 | $10.35 | $51.75 | 20,112,102 |
2021-06-15 | $10.06 | $10.30 | $10.04 | $10.23 | $51.15 | 11,309,837 |
2021-06-14 | $10.30 | $10.41 | $10.04 | $10.04 | $50.20 | 9,339,264 |
2021-06-11 | $10.41 | $10.48 | $10.33 | $10.33 | $51.65 | 7,880,377 |
2021-06-10 | $10.72 | $10.77 | $10.40 | $10.41 | $52.05 | 19,425,627 |
2021-06-09 | $10.62 | $10.77 | $10.55 | $10.75 | $53.75 | 8,356,555 |
2021-06-08 | $10.60 | $10.93 | $10.51 | $10.77 | $53.85 | 13,099,440 |
2021-06-07 | $10.94 | $11.00 | $10.77 | $10.78 | $53.90 | 10,314,666 |
2021-06-04 | $11.27 | $11.28 | $10.83 | $10.87 | $54.35 | 15,739,418 |
2021-06-03 | $11.41 | $11.64 | $11.28 | $11.47 | $57.35 | 12,706,090 |
2021-06-02 | $11.14 | $11.29 | $11.03 | $11.12 | $55.60 | 9,997,613 |
2021-06-01 | $10.94 | $11.32 | $10.88 | $11.18 | $55.90 | 11,836,418 |
2021-05-28 | $11.05 | $11.10 | $10.91 | $11.07 | $55.35 | 8,992,731 |
2021-05-27 | $11.09 | $11.20 | $11.01 | $11.18 | $55.90 | 8,863,021 |
2021-05-26 | $11.11 | $11.18 | $11.00 | $11.05 | $55.25 | 8,795,765 |
2021-05-25 | $11.05 | $11.30 | $10.98 | $11.16 | $55.80 | 11,015,673 |
2021-05-24 | $11.56 | $11.60 | $11.09 | $11.21 | $56.05 | 11,469,802 |
2021-05-21 | $11.45 | $11.86 | $11.40 | $11.81 | $59.05 | 12,104,340 |
2021-05-20 | $12.17 | $12.19 | $11.52 | $11.62 | $58.10 | 16,644,254 |
2021-05-19 | $13.02 | $13.07 | $12.30 | $12.34 | $61.70 | 22,252,797 |
2021-05-18 | $12.02 | $12.42 | $11.89 | $12.38 | $61.90 | 11,664,737 |
2021-05-17 | $12.12 | $12.46 | $12.04 | $12.14 | $60.70 | 13,796,152 |
2021-05-14 | $12.37 | $12.44 | $11.81 | $11.93 | $59.65 | 17,474,991 |
2021-05-13 | $12.70 | $13.07 | $12.39 | $12.77 | $63.85 | 23,489,670 |
2021-05-12 | $12.70 | $13.17 | $12.43 | $13.06 | $65.30 | 32,373,881 |
2021-05-11 | $12.76 | $12.84 | $12.04 | $12.12 | $60.60 | 25,926,184 |
2021-05-10 | $11.37 | $12.10 | $11.36 | $12.08 | $60.40 | 13,553,620 |
2021-05-07 | $11.21 | $11.35 | $10.98 | $11.23 | $56.15 | 15,156,458 |
2021-05-06 | $11.82 | $12.06 | $11.50 | $11.52 | $57.60 | 16,156,367 |
2021-05-05 | $11.44 | $11.87 | $11.35 | $11.78 | $58.90 | 12,402,659 |
2021-05-04 | $11.33 | $12.06 | $11.29 | $11.66 | $58.30 | 25,895,254 |
2021-05-03 | $10.78 | $11.12 | $10.70 | $11.06 | $55.30 | 9,085,205 |
2021-04-30 | $10.93 | $10.99 | $10.68 | $10.89 | $54.45 | 10,789,454 |
2021-04-29 | $10.48 | $11.01 | $10.44 | $10.68 | $53.40 | 13,361,201 |
2021-04-28 | $10.72 | $10.87 | $10.63 | $10.81 | $54.05 | 9,125,656 |
2021-04-27 | $10.52 | $10.79 | $10.51 | $10.69 | $53.45 | 12,127,141 |
2021-04-26 | $10.74 | $10.82 | $10.53 | $10.55 | $52.75 | 12,424,381 |
2021-04-23 | $11.12 | $11.13 | $10.63 | $10.77 | $53.85 | 12,203,976 |
2021-04-22 | $10.84 | $11.31 | $10.74 | $11.19 | $55.95 | 21,620,325 |
2021-04-21 | $11.22 | $11.33 | $10.78 | $10.80 | $54.00 | 12,755,768 |
2021-04-20 | $10.91 | $11.29 | $10.79 | $11.09 | $55.45 | 14,388,718 |
2021-04-19 | $10.72 | $11.04 | $10.60 | $10.86 | $54.30 | 15,976,583 |
2021-04-16 | $10.57 | $10.74 | $10.54 | $10.56 | $52.80 | 9,998,993 |
2021-04-15 | $10.81 | $10.83 | $10.56 | $10.59 | $52.95 | 15,144,808 |
2021-04-14 | $10.70 | $11.19 | $10.69 | $11.11 | $55.55 | 13,534,973 |
2021-04-13 | $10.95 | $10.98 | $10.68 | $10.72 | $53.60 | 11,665,572 |
2021-04-12 | $11.17 | $11.31 | $11.07 | $11.12 | $55.60 | 9,694,369 |
2021-04-09 | $11.42 | $11.49 | $11.05 | $11.07 | $55.35 | 14,735,445 |
2021-04-08 | $11.33 | $11.42 | $11.26 | $11.27 | $56.35 | 10,518,966 |
2021-04-07 | $11.77 | $11.88 | $11.55 | $11.64 | $58.20 | 11,015,728 |
2021-04-06 | $11.74 | $11.81 | $11.51 | $11.74 | $58.70 | 11,199,231 |
2021-04-05 | $12.15 | $12.18 | $11.61 | $11.71 | $58.55 | 13,870,529 |
2021-04-01 | $12.64 | $12.67 | $12.43 | $12.44 | $62.20 | 14,595,203 |
2021-03-31 | $13.52 | $13.56 | $12.91 | $13.12 | $65.60 | 16,130,899 |
2021-03-30 | $13.81 | $14.12 | $13.68 | $13.75 | $68.75 | 13,000,579 |
2021-03-29 | $13.61 | $14.00 | $13.41 | $13.55 | $67.75 | 18,775,311 |
2021-03-26 | $14.21 | $14.41 | $13.50 | $13.53 | $67.65 | 21,701,530 |
2021-03-25 | $14.37 | $14.72 | $13.96 | $14.17 | $70.85 | 27,874,005 |
2021-03-24 | $13.24 | $14.13 | $13.24 | $14.10 | $70.50 | 18,830,165 |
2021-03-23 | $13.12 | $13.53 | $12.94 | $13.43 | $67.15 | 20,290,992 |
2021-03-22 | $13.71 | $13.71 | $12.97 | $13.25 | $66.25 | 16,568,431 |
2021-03-19 | $14.22 | $14.52 | $13.82 | $14.01 | $70.05 | 23,904,437 |
2021-03-18 | $13.61 | $14.25 | $13.48 | $14.19 | $70.95 | 20,381,525 |
2021-03-17 | $13.55 | $13.77 | $12.76 | $13.00 | $65.00 | 23,925,649 |
2021-03-16 | $13.09 | $13.35 | $12.71 | $13.16 | $65.80 | 18,581,881 |
2021-03-15 | $13.79 | $14.01 | $13.36 | $13.38 | $66.90 | 12,637,034 |
2021-03-12 | $14.03 | $14.35 | $13.81 | $13.82 | $69.10 | 19,646,683 |
2021-03-11 | $13.82 | $13.95 | $13.25 | $13.49 | $67.45 | 22,396,485 |
2021-03-10 | $13.78 | $14.61 | $13.73 | $14.50 | $72.50 | 26,579,177 |
2021-03-09 | $15.10 | $15.18 | $14.07 | $14.39 | $71.95 | 31,731,118 |
2021-03-08 | $15.13 | $16.38 | $14.84 | $16.32 | $81.60 | 36,940,803 |
2021-03-05 | $15.34 | $16.78 | $14.90 | $15.04 | $75.20 | 60,667,596 |
2021-03-04 | $15.09 | $16.36 | $14.61 | $15.76 | $78.80 | 64,767,945 |
2021-03-03 | $13.98 | $15.04 | $13.85 | $15.02 | $75.10 | 32,869,615 |
2021-03-02 | $13.12 | $13.86 | $13.10 | $13.82 | $69.10 | 15,368,174 |
2021-03-01 | $13.78 | $13.98 | $13.14 | $13.19 | $65.95 | 19,140,968 |
2021-02-26 | $14.26 | $14.96 | $13.80 | $14.48 | $72.40 | 42,859,574 |
2021-02-25 | $13.64 | $14.89 | $13.31 | $14.70 | $73.50 | 37,216,733 |
2021-02-24 | $14.00 | $14.34 | $13.25 | $13.29 | $66.45 | 23,154,106 |
2021-02-23 | $14.21 | $14.96 | $13.42 | $13.63 | $68.15 | 38,740,427 |
2021-02-22 | $13.05 | $13.54 | $12.90 | $13.52 | $67.60 | 20,251,294 |
2021-02-19 | $12.22 | $12.66 | $12.21 | $12.54 | $62.70 | 13,160,955 |
2021-02-18 | $12.63 | $12.83 | $12.30 | $12.38 | $61.90 | 17,509,034 |
2021-02-17 | $12.38 | $12.63 | $12.19 | $12.22 | $61.10 | 15,906,018 |
2021-02-16 | $11.86 | $12.18 | $11.76 | $12.04 | $60.20 | 11,199,009 |
2021-02-12 | $12.24 | $12.37 | $11.93 | $11.96 | $59.80 | 9,644,662 |
2021-02-11 | $12.18 | $12.44 | $12.11 | $12.15 | $60.75 | 13,923,343 |
2021-02-10 | $12.11 | $12.72 | $12.06 | $12.35 | $61.75 | 18,658,370 |
2021-02-09 | $12.38 | $12.38 | $12.14 | $12.27 | $61.35 | 9,221,586 |
2021-02-08 | $12.32 | $12.52 | $12.25 | $12.26 | $61.30 | 8,825,291 |
2021-02-05 | $12.54 | $12.74 | $12.40 | $12.51 | $62.55 | 9,370,054 |
2021-02-04 | $12.93 | $13.11 | $12.64 | $12.64 | $63.20 | 9,418,741 |
2021-02-03 | $12.71 | $13.12 | $12.67 | $13.10 | $65.50 | 10,641,919 |
2021-02-02 | $13.24 | $13.26 | $12.81 | $12.97 | $64.85 | 11,290,226 |
2021-02-01 | $14.23 | $14.52 | $13.49 | $13.61 | $68.05 | 16,807,887 |
2021-01-29 | $14.07 | $14.97 | $13.93 | $14.71 | $73.55 | 22,239,438 |
2021-01-28 | $13.95 | $14.03 | $13.18 | $13.85 | $69.25 | 16,428,530 |
2021-01-27 | $13.29 | $14.35 | $13.29 | $14.07 | $70.35 | 21,581,222 |
2021-01-26 | $12.99 | $13.19 | $12.88 | $13.01 | $65.05 | 9,033,232 |
2021-01-25 | $12.98 | $13.91 | $12.81 | $13.03 | $65.15 | 20,294,293 |
2021-01-22 | $13.43 | $13.50 | $13.28 | $13.40 | $67.00 | 7,417,025 |
2021-01-21 | $13.47 | $13.63 | $13.20 | $13.28 | $66.40 | 9,395,085 |
2021-01-20 | $14.13 | $14.19 | $13.50 | $13.63 | $68.15 | 13,114,559 |
2021-01-19 | $14.96 | $15.13 | $14.57 | $14.64 | $73.20 | 8,953,385 |
2021-01-15 | $15.01 | $15.50 | $14.85 | $15.32 | $76.60 | 12,317,065 |
2021-01-14 | $14.66 | $15.03 | $14.52 | $14.96 | $74.80 | 7,090,558 |
2021-01-13 | $15.00 | $15.08 | $14.61 | $14.74 | $73.70 | 8,393,101 |
2021-01-12 | $14.95 | $15.42 | $14.79 | $15.02 | $75.10 | 11,085,719 |
2021-01-11 | $14.75 | $15.05 | $14.58 | $14.96 | $74.80 | 13,543,694 |
2021-01-08 | $14.59 | $14.91 | $14.29 | $14.34 | $71.70 | 17,438,233 |
2021-01-07 | $15.66 | $15.66 | $14.79 | $14.89 | $74.45 | 12,022,615 |
2021-01-06 | $16.16 | $16.33 | $15.44 | $16.09 | $80.45 | 20,570,875 |
2021-01-05 | $16.00 | $16.00 | $15.43 | $15.45 | $77.25 | 10,119,311 |
2021-01-04 | $15.00 | $16.45 | $14.98 | $15.84 | $79.20 | 17,903,067 |
2020-12-31 | $15.32 | $15.49 | $15.14 | $15.18 | $75.90 | 7,173,582 |
2020-12-30 | $15.14 | $15.41 | $15.09 | $15.31 | $76.55 | 5,639,154 |
2020-12-29 | $15.16 | $15.46 | $15.06 | $15.31 | $76.55 | 9,782,844 |
2020-12-28 | $15.42 | $15.71 | $15.28 | $15.35 | $76.75 | 7,649,879 |
2020-12-24 | $16.00 | $16.02 | $15.76 | $15.83 | $79.15 | 3,946,620 |
2020-12-23 | $15.81 | $16.07 | $15.75 | $16.04 | $80.20 | 6,518,979 |
2020-12-22 | $15.80 | $16.26 | $15.66 | $15.81 | $79.05 | 9,325,115 |
2020-12-21 | $16.31 | $16.75 | $15.85 | $15.95 | $79.75 | 13,821,428 |
2020-12-18 | $15.61 | $16.22 | $15.57 | $15.85 | $79.25 | 9,485,924 |
2020-12-17 | $15.77 | $15.96 | $15.67 | $15.70 | $78.50 | 6,099,989 |
2020-12-16 | $16.23 | $16.40 | $15.90 | $16.03 | $80.15 | 7,953,878 |
2020-12-15 | $16.45 | $16.83 | $16.30 | $16.30 | $81.50 | 7,706,314 |
2020-12-14 | $17.00 | $17.01 | $16.49 | $16.82 | $84.10 | 8,453,048 |
2020-12-11 | $17.38 | $17.79 | $17.19 | $17.20 | $86.00 | 10,838,679 |
2020-12-10 | $17.68 | $17.87 | $16.90 | $17.10 | $85.50 | 12,674,265 |
2020-12-09 | $16.23 | $17.48 | $16.19 | $17.29 | $86.45 | 16,137,147 |
2020-12-08 | $16.44 | $16.74 | $16.15 | $16.20 | $81.00 | 6,801,499 |
2020-12-07 | $16.62 | $16.65 | $16.31 | $16.36 | $81.80 | 6,233,639 |
2020-12-04 | $16.86 | $16.97 | $16.63 | $16.64 | $83.20 | 6,151,505 |
2020-12-03 | $16.89 | $16.98 | $16.59 | $16.85 | $84.25 | 6,927,767 |
2020-12-02 | $17.20 | $17.52 | $16.87 | $16.92 | $84.60 | 7,912,817 |
2020-12-01 | $17.29 | $17.48 | $16.70 | $16.99 | $84.95 | 10,265,625 |
2020-11-30 | $17.74 | $18.56 | $17.62 | $17.70 | $88.50 | 10,757,548 |
2020-11-27 | $17.94 | $18.00 | $17.58 | $17.80 | $89.00 | 4,682,591 |
2020-11-25 | $18.46 | $18.63 | $18.18 | $18.29 | $91.45 | 6,931,725 |
2020-11-24 | $19.24 | $19.63 | $18.55 | $18.65 | $93.25 | 8,862,830 |
2020-11-23 | $19.26 | $19.94 | $19.00 | $19.46 | $97.30 | 7,789,284 |
2020-11-20 | $19.10 | $19.48 | $18.95 | $19.47 | $97.35 | 6,989,255 |
2020-11-19 | $19.66 | $19.80 | $19.01 | $19.07 | $95.35 | 8,305,194 |
2020-11-18 | $19.23 | $19.55 | $18.90 | $19.55 | $97.75 | 8,799,746 |
2020-11-17 | $18.89 | $19.25 | $18.83 | $19.10 | $95.50 | 7,933,631 |
2020-11-16 | $19.44 | $19.58 | $18.87 | $18.95 | $94.75 | 8,539,921 |
2020-11-13 | $19.57 | $20.03 | $19.27 | $19.39 | $96.95 | 10,511,802 |
2020-11-12 | $19.45 | $20.16 | $19.17 | $19.90 | $99.50 | 14,179,192 |
2020-11-11 | $20.51 | $20.59 | $19.54 | $19.64 | $98.20 | 13,319,444 |
2020-11-10 | $20.68 | $21.65 | $20.38 | $21.04 | $105.20 | 25,873,242 |
2020-11-09 | $18.29 | $20.07 | $17.98 | $19.98 | $99.90 | 23,125,465 |
2020-11-06 | $19.05 | $19.76 | $18.70 | $18.83 | $94.15 | 18,060,178 |
2020-11-05 | $19.09 | $19.40 | $18.67 | $18.90 | $94.50 | 17,656,162 |
2020-11-04 | $21.35 | $21.79 | $20.01 | $20.48 | $102.40 | 24,011,827 |
2020-11-03 | $24.42 | $24.70 | $23.05 | $23.68 | $118.40 | 17,413,698 |
2020-11-02 | $24.45 | $25.78 | $23.95 | $24.95 | $124.75 | 17,118,917 |
2020-10-30 | $23.86 | $25.71 | $23.64 | $25.03 | $125.15 | 25,438,414 |
2020-10-29 | $24.26 | $24.41 | $22.51 | $23.36 | $116.80 | 15,367,647 |
2020-10-28 | $23.15 | $24.71 | $23.00 | $24.65 | $123.25 | 20,052,555 |
2020-10-27 | $22.36 | $22.67 | $21.87 | $22.06 | $110.30 | 11,855,682 |
2020-10-26 | $22.16 | $23.45 | $21.51 | $22.58 | $112.90 | 16,917,896 |
2020-10-23 | $21.60 | $22.31 | $21.59 | $21.60 | $108.00 | 9,747,072 |
2020-10-22 | $21.56 | $22.54 | $21.35 | $21.75 | $108.75 | 14,614,737 |
2020-10-21 | $21.64 | $21.87 | $21.04 | $21.76 | $108.80 | 12,652,139 |
2020-10-20 | $21.65 | $22.05 | $20.96 | $21.69 | $108.45 | 14,851,334 |
2020-10-19 | $20.42 | $22.08 | $20.20 | $21.85 | $109.25 | 14,530,474 |
2020-10-16 | $20.14 | $20.91 | $19.83 | $20.84 | $104.20 | 9,812,772 |
2020-10-15 | $21.09 | $21.24 | $20.37 | $20.52 | $102.60 | 13,687,738 |
2020-10-14 | $19.44 | $20.46 | $19.24 | $20.09 | $100.45 | 14,139,449 |
2020-10-13 | $19.25 | $19.89 | $19.10 | $19.60 | $98.00 | 11,601,692 |
2020-10-12 | $20.51 | $20.76 | $18.95 | $19.62 | $98.10 | 17,239,836 |
2020-10-09 | $22.24 | $22.34 | $21.59 | $21.62 | $108.10 | 8,597,223 |
2020-10-08 | $22.43 | $22.92 | $22.40 | $22.64 | $113.20 | 7,645,263 |
2020-10-07 | $23.58 | $23.73 | $22.81 | $23.02 | $115.10 | 10,224,873 |
2020-10-06 | $23.27 | $24.52 | $22.80 | $24.30 | $121.50 | 17,237,470 |
2020-10-05 | $24.10 | $24.12 | $22.97 | $23.06 | $115.30 | 9,292,553 |
2020-10-02 | $24.22 | $24.86 | $23.33 | $24.61 | $123.05 | 22,061,950 |
2020-10-01 | $22.85 | $23.34 | $22.57 | $22.73 | $113.65 | 13,965,664 |
2020-09-30 | $24.32 | $24.39 | $23.01 | $23.85 | $119.25 | 16,551,717 |
2020-09-29 | $24.18 | $24.52 | $23.91 | $24.37 | $121.85 | 10,267,716 |
2020-09-28 | $24.22 | $24.99 | $24.04 | $24.06 | $120.30 | 14,719,016 |
2020-09-25 | $27.42 | $27.90 | $25.38 | $25.63 | $128.15 | 18,604,518 |
2020-09-24 | $28.77 | $28.89 | $26.51 | $27.57 | $137.85 | 25,676,307 |
2020-09-23 | $25.72 | $28.21 | $25.66 | $28.00 | $140.00 | 20,021,735 |
2020-09-22 | $26.35 | $27.43 | $25.44 | $25.62 | $128.10 | 14,775,672 |
2020-09-21 | $28.68 | $29.42 | $27.09 | $27.11 | $135.55 | 22,741,660 |
2020-09-18 | $26.06 | $28.70 | $25.93 | $27.48 | $137.40 | 23,646,220 |
2020-09-17 | $27.20 | $27.45 | $25.87 | $26.42 | $132.10 | 21,993,928 |
2020-09-16 | $23.92 | $25.34 | $23.77 | $25.28 | $126.40 | 14,476,761 |
2020-09-15 | $24.15 | $24.60 | $23.72 | $24.10 | $120.50 | 12,759,644 |
2020-09-14 | $25.42 | $25.82 | $24.57 | $25.20 | $126.00 | 14,411,046 |
2020-09-11 | $25.44 | $27.60 | $25.20 | $26.56 | $132.80 | 24,116,271 |
2020-09-10 | $23.75 | $26.50 | $23.42 | $26.01 | $130.05 | 20,127,686 |
2020-09-09 | $25.28 | $26.02 | $23.92 | $24.60 | $123.00 | 15,148,119 |
2020-09-08 | $26.37 | $27.01 | $24.87 | $26.93 | $134.65 | 24,145,073 |
2020-09-04 | $23.03 | $26.34 | $22.27 | $23.58 | $117.90 | 41,565,347 |
2020-09-03 | $20.54 | $23.24 | $20.47 | $22.68 | $113.40 | 34,570,793 |
2020-09-02 | $19.57 | $20.86 | $19.55 | $19.66 | $98.30 | 15,658,891 |
2020-09-01 | $20.76 | $21.13 | $20.22 | $20.24 | $101.20 | 9,773,876 |
2020-08-31 | $21.74 | $21.84 | $20.92 | $21.35 | $106.75 | 9,774,258 |
2020-08-28 | $21.93 | $22.23 | $21.72 | $21.85 | $109.25 | 7,181,765 |
2020-08-27 | $21.75 | $22.74 | $21.57 | $22.22 | $111.10 | 12,690,374 |
2020-08-26 | $23.21 | $23.24 | $21.96 | $22.00 | $110.00 | 9,684,843 |
2020-08-25 | $24.28 | $24.40 | $23.50 | $23.51 | $117.55 | 5,845,359 |
2020-08-24 | $23.69 | $24.70 | $23.46 | $24.07 | $120.35 | 7,445,396 |
2020-08-21 | $25.03 | $25.19 | $24.42 | $24.54 | $122.70 | 6,620,720 |
2020-08-20 | $26.39 | $26.50 | $24.92 | $25.06 | $125.30 | 6,683,786 |
2020-08-19 | $25.65 | $26.28 | $25.34 | $26.16 | $130.80 | 6,552,895 |
2020-08-18 | $26.09 | $26.52 | $25.50 | $25.65 | $128.25 | 4,594,693 |
2020-08-17 | $5.36 | $5.38 | $5.26 | $5.28 | $132.00 | 2,088,065 |
2020-08-14 | $5.42 | $5.56 | $5.40 | $5.48 | $137.00 | 2,797,224 |
2020-08-13 | $5.45 | $5.51 | $5.31 | $5.45 | $136.25 | 3,976,552 |
2020-08-12 | $5.79 | $5.80 | $5.42 | $5.48 | $137.00 | 4,277,081 |
2020-08-11 | $5.70 | $5.98 | $5.61 | $5.94 | $148.50 | 4,162,524 |
2020-08-10 | $5.53 | $5.85 | $5.52 | $5.62 | $140.50 | 4,145,870 |
2020-08-07 | $5.40 | $5.68 | $5.35 | $5.54 | $138.50 | 4,694,898 |
2020-08-06 | $5.61 | $5.64 | $5.34 | $5.36 | $134.00 | 3,757,658 |
2020-08-05 | $5.60 | $5.66 | $5.56 | $5.59 | $139.75 | 2,223,060 |
2020-08-04 | $5.74 | $5.78 | $5.62 | $5.62 | $140.50 | 2,718,546 |
2020-08-03 | $5.79 | $5.80 | $5.64 | $5.70 | $142.38 | 3,363,211 |
2020-07-31 | $5.93 | $6.29 | $5.92 | $5.93 | $148.25 | 4,565,654 |
2020-07-30 | $6.53 | $6.61 | $6.23 | $6.26 | $156.50 | 4,247,726 |
2020-07-29 | $6.48 | $6.52 | $6.30 | $6.36 | $159.00 | 2,565,922 |
2020-07-28 | $6.42 | $6.62 | $6.37 | $6.59 | $164.75 | 2,784,591 |
2020-07-27 | $6.59 | $6.65 | $6.33 | $6.35 | $158.75 | 3,280,759 |
2020-07-24 | $6.84 | $7.04 | $6.61 | $6.72 | $168.00 | 6,776,311 |
2020-07-23 | $6.09 | $6.64 | $6.04 | $6.53 | $163.25 | 5,511,680 |
2020-07-22 | $6.09 | $6.23 | $5.99 | $6.05 | $151.25 | 2,975,201 |
2020-07-21 | $5.83 | $6.18 | $5.83 | $6.12 | $153.00 | 4,049,999 |
2020-07-20 | $6.44 | $6.54 | $5.89 | $5.94 | $148.50 | 3,960,077 |
2020-07-17 | $6.47 | $6.67 | $6.42 | $6.51 | $162.75 | 2,869,321 |
2020-07-16 | $6.60 | $6.77 | $6.47 | $6.52 | $163.00 | 3,914,143 |
2020-07-15 | $6.33 | $6.64 | $6.25 | $6.38 | $159.50 | 4,218,065 |
2020-07-14 | $6.75 | $7.01 | $6.39 | $6.42 | $160.50 | 8,366,670 |
2020-07-13 | $5.98 | $6.63 | $5.78 | $6.56 | $164.00 | 6,749,797 |
2020-07-10 | $6.33 | $6.53 | $6.17 | $6.18 | $154.50 | 3,310,506 |
2020-07-09 | $6.35 | $6.66 | $6.26 | $6.32 | $158.00 | 4,603,678 |
2020-07-08 | $6.64 | $6.76 | $6.48 | $6.48 | $162.00 | 3,144,276 |
2020-07-07 | $6.65 | $6.77 | $6.42 | $6.75 | $168.75 | 3,798,141 |
2020-07-06 | $6.87 | $6.87 | $6.56 | $6.62 | $165.50 | 3,552,966 |
2020-07-02 | $7.08 | $7.18 | $6.96 | $7.14 | $178.50 | 3,063,433 |
2020-07-01 | $7.55 | $7.60 | $7.19 | $7.29 | $182.25 | 3,364,279 |
2020-06-30 | $8.04 | $8.06 | $7.50 | $7.56 | $189.00 | 2,836,951 |
2020-06-29 | $8.32 | $8.60 | $8.03 | $8.05 | $201.25 | 3,214,720 |
2020-06-26 | $7.78 | $8.35 | $7.76 | $8.30 | $207.50 | 3,965,078 |
2020-06-25 | $7.97 | $8.23 | $7.72 | $7.74 | $193.50 | 3,362,236 |
2020-06-24 | $7.60 | $8.12 | $7.47 | $7.96 | $199.00 | 4,996,794 |
2020-06-23 | $7.55 | $7.61 | $7.30 | $7.52 | $188.00 | 3,026,391 |
2020-06-22 | $8.01 | $8.04 | $7.70 | $7.72 | $193.00 | 2,217,607 |
2020-06-19 | $7.75 | $8.18 | $7.72 | $8.00 | $200.00 | 2,804,618 |
2020-06-18 | $8.10 | $8.18 | $7.97 | $7.99 | $199.75 | 1,806,480 |
2020-06-17 | $7.99 | $8.16 | $7.87 | $8.06 | $201.50 | 2,479,355 |
2020-06-16 | $8.03 | $8.55 | $7.97 | $8.15 | $203.75 | 3,802,571 |
2020-06-15 | $9.30 | $9.41 | $8.50 | $8.58 | $214.50 | 3,625,461 |
2020-06-12 | $8.53 | $9.40 | $8.38 | $8.91 | $222.75 | 5,282,712 |
2020-06-11 | $8.33 | $9.14 | $8.20 | $9.12 | $228.00 | 4,739,187 |
2020-06-10 | $8.07 | $8.13 | $7.79 | $7.93 | $198.25 | 2,952,850 |
2020-06-09 | $8.53 | $8.55 | $8.15 | $8.24 | $206.00 | 2,235,577 |
2020-06-08 | $8.66 | $8.82 | $8.42 | $8.43 | $210.75 | 1,780,951 |
2020-06-05 | $9.07 | $9.11 | $8.56 | $8.64 | $216.00 | 2,931,988 |
2020-06-04 | $9.04 | $9.34 | $8.87 | $9.18 | $229.50 | 2,108,448 |
2020-06-03 | $9.05 | $9.15 | $8.90 | $8.97 | $224.25 | 1,939,043 |
2020-06-02 | $9.27 | $9.55 | $9.11 | $9.13 | $228.25 | 2,161,201 |
2020-06-01 | $9.52 | $9.56 | $9.26 | $9.30 | $232.50 | 1,609,256 |
2020-05-29 | $9.77 | $9.98 | $9.36 | $9.43 | $235.75 | 3,396,947 |
2020-05-28 | $9.93 | $9.95 | $9.38 | $9.83 | $245.75 | 2,997,913 |
2020-05-27 | $10.01 | $10.62 | $9.77 | $9.78 | $244.50 | 3,297,484 |
2020-05-26 | $9.40 | $9.99 | $9.37 | $9.92 | $248.00 | 2,012,155 |
2020-05-22 | $10.04 | $10.16 | $9.84 | $9.87 | $246.75 | 1,749,479 |
2020-05-21 | $9.65 | $10.04 | $9.57 | $9.96 | $249.00 | 2,617,805 |
2020-05-20 | $9.92 | $9.92 | $9.61 | $9.66 | $241.50 | 2,281,458 |
2020-05-19 | $10.18 | $10.30 | $9.88 | $10.29 | $257.25 | 2,303,968 |
2020-05-18 | $10.38 | $10.49 | $10.05 | $10.20 | $255.00 | 2,354,258 |
2020-05-15 | $11.48 | $11.55 | $10.80 | $10.80 | $270.00 | 2,981,530 |
2020-05-14 | $11.61 | $11.94 | $11.02 | $11.02 | $275.50 | 3,194,648 |
2020-05-13 | $10.92 | $11.80 | $10.63 | $11.40 | $285.00 | 4,383,424 |
2020-05-12 | $10.27 | $11.00 | $10.18 | $10.99 | $274.75 | 2,629,396 |
2020-05-11 | $10.83 | $10.87 | $10.20 | $10.37 | $259.25 | 2,228,117 |
2020-05-08 | $10.83 | $11.00 | $10.61 | $10.64 | $266.00 | 2,105,062 |
2020-05-07 | $11.10 | $11.32 | $10.95 | $11.09 | $277.25 | 2,368,025 |
2020-05-06 | $11.49 | $11.69 | $11.21 | $11.54 | $288.50 | 2,297,363 |
2020-05-05 | $11.80 | $11.90 | $11.34 | $11.76 | $294.00 | 2,038,456 |
2020-05-04 | $12.82 | $12.91 | $12.13 | $12.17 | $304.25 | 1,756,037 |
2020-05-01 | $12.33 | $12.79 | $11.99 | $12.62 | $315.50 | 2,588,048 |
2020-04-30 | $11.47 | $11.89 | $11.46 | $11.58 | $289.50 | 2,236,273 |
2020-04-29 | $12.15 | $12.34 | $11.45 | $11.66 | $291.50 | 2,723,928 |
2020-04-28 | $12.02 | $13.06 | $12.01 | $13.00 | $325.00 | 2,613,196 |
2020-04-27 | $12.21 | $12.50 | $12.12 | $12.35 | $308.75 | 1,840,929 |
2020-04-24 | $13.17 | $13.44 | $12.55 | $12.60 | $315.00 | 2,412,406 |
2020-04-23 | $13.00 | $13.34 | $12.52 | $13.25 | $331.25 | 2,620,016 |
2020-04-22 | $13.55 | $13.75 | $12.89 | $13.15 | $328.75 | 2,122,752 |
2020-04-21 | $13.40 | $14.69 | $13.31 | $14.45 | $361.25 | 3,664,384 |
2020-04-20 | $12.92 | $13.04 | $12.47 | $13.02 | $325.50 | 2,153,928 |
2020-04-17 | $12.43 | $13.16 | $12.35 | $12.61 | $315.25 | 2,871,463 |
2020-04-16 | $13.23 | $13.65 | $12.73 | $12.93 | $323.25 | 3,599,264 |
2020-04-15 | $13.87 | $14.13 | $13.35 | $13.67 | $341.75 | 2,628,494 |
2020-04-14 | $14.30 | $14.46 | $13.12 | $13.23 | $330.75 | 3,283,336 |
2020-04-13 | $15.94 | $16.23 | $15.13 | $15.22 | $380.50 | 2,854,917 |
2020-04-09 | $15.42 | $16.18 | $15.18 | $15.75 | $393.75 | 3,977,948 |
2020-04-08 | $16.41 | $16.90 | $15.65 | $15.83 | $395.75 | 3,350,346 |
2020-04-07 | $15.42 | $16.98 | $15.32 | $16.90 | $422.50 | 4,153,361 |
2020-04-06 | $19.09 | $19.48 | $16.55 | $16.95 | $423.75 | 3,613,965 |
2020-04-03 | $20.84 | $22.22 | $20.31 | $21.46 | $536.50 | 3,168,497 |
2020-04-02 | $22.26 | $22.48 | $20.61 | $20.65 | $516.25 | 4,075,908 |
2020-04-01 | $21.20 | $22.43 | $20.34 | $21.95 | $548.75 | 3,573,405 |
2020-03-31 | $19.16 | $19.86 | $18.08 | $19.46 | $486.50 | 3,693,173 |
2020-03-30 | $20.76 | $21.02 | $18.91 | $19.04 | $476.00 | 3,485,973 |
2020-03-27 | $20.89 | $21.56 | $19.84 | $21.35 | $533.75 | 3,315,761 |
2020-03-26 | $22.54 | $22.64 | $19.21 | $19.47 | $486.75 | 4,478,360 |
2020-03-25 | $22.43 | $24.03 | $20.56 | $23.16 | $579.00 | 4,215,316 |
2020-03-24 | $24.96 | $25.69 | $22.81 | $22.84 | $569.40 | 4,362,905 |
2020-03-23 | $29.21 | $32.25 | $27.60 | $29.48 | $734.93 | 4,039,389 |
2020-03-20 | $24.72 | $29.76 | $24.25 | $29.32 | $730.94 | 4,163,728 |
2020-03-19 | $27.33 | $29.32 | $23.82 | $26.60 | $663.13 | 4,155,218 |
2020-03-18 | $29.26 | $31.00 | $26.11 | $26.94 | $671.61 | 3,404,702 |
2020-03-17 | $28.59 | $31.59 | $23.73 | $25.08 | $625.24 | 4,177,248 |
2020-03-16 | $30.00 | $31.46 | $26.16 | $30.69 | $765.09 | 3,380,296 |
2020-03-13 | $27.03 | $31.80 | $23.00 | $23.12 | $576.38 | 3,850,119 |
2020-03-12 | $30.30 | $32.43 | $27.10 | $32.27 | $804.48 | 3,432,560 |
2020-03-11 | $24.05 | $26.16 | $23.53 | $25.28 | $630.22 | 2,433,070 |
2020-03-10 | $23.69 | $26.74 | $22.50 | $22.50 | $560.92 | 2,915,768 |
2020-03-09 | $26.75 | $27.03 | $24.33 | $26.66 | $664.63 | 2,615,808 |
2020-03-06 | $23.17 | $23.67 | $21.81 | $22.09 | $550.70 | 3,216,818 |
2020-03-05 | $20.82 | $21.47 | $19.80 | $21.04 | $524.52 | 2,263,219 |
2020-03-04 | $20.84 | $21.45 | $19.31 | $19.33 | $481.89 | 2,559,737 |
2020-03-03 | $19.93 | $22.57 | $19.22 | $22.08 | $550.45 | 3,464,491 |
2020-03-02 | $22.71 | $23.70 | $20.04 | $20.07 | $500.34 | 3,036,681 |
2020-02-28 | $26.13 | $26.40 | $23.27 | $23.40 | $583.36 | 5,047,504 |
2020-02-27 | $22.25 | $23.83 | $21.29 | $23.76 | $592.33 | 4,241,588 |
2020-02-26 | $20.64 | $21.14 | $19.56 | $20.67 | $515.30 | 3,046,403 |
2020-02-25 | $18.93 | $21.16 | $18.73 | $20.97 | $522.78 | 3,546,666 |
2020-02-24 | $19.30 | $19.66 | $18.76 | $19.41 | $483.89 | 2,804,003 |
2020-02-21 | $16.67 | $17.59 | $16.61 | $17.39 | $433.53 | 1,535,755 |
2020-02-20 | $16.09 | $17.02 | $16.00 | $16.45 | $410.09 | 1,238,231 |
2020-02-19 | $16.17 | $16.23 | $15.89 | $15.99 | $398.63 | 641,738 |
2020-02-18 | $16.73 | $16.78 | $16.36 | $16.45 | $410.09 | 780,130 |
2020-02-14 | $16.55 | $16.71 | $16.43 | $16.49 | $411.09 | 645,566 |
2020-02-13 | $16.91 | $16.96 | $16.41 | $16.62 | $414.33 | 839,456 |
2020-02-12 | $16.75 | $16.87 | $16.52 | $16.55 | $412.59 | 639,877 |
2020-02-11 | $16.77 | $17.18 | $16.60 | $17.04 | $424.80 | 989,591 |
2020-02-10 | $17.87 | $17.88 | $17.04 | $17.04 | $424.80 | 764,268 |
2020-02-07 | $17.69 | $17.84 | $17.40 | $17.68 | $440.76 | 883,947 |
2020-02-06 | $17.79 | $17.98 | $17.44 | $17.46 | $435.27 | 696,225 |
2020-02-05 | $17.44 | $18.24 | $17.44 | $17.90 | $446.24 | 1,110,544 |
2020-02-04 | $18.64 | $18.83 | $17.99 | $18.11 | $451.48 | 1,404,062 |
2020-02-03 | $20.06 | $20.10 | $19.28 | $19.44 | $484.63 | 1,241,757 |
2020-01-31 | $19.17 | $20.55 | $19.17 | $20.36 | $507.57 | 1,463,559 |
2020-01-30 | $20.00 | $20.19 | $19.39 | $19.41 | $483.89 | 1,206,489 |
2020-01-29 | $19.38 | $19.88 | $19.32 | $19.63 | $489.37 | 769,470 |
2020-01-28 | $20.24 | $20.39 | $19.57 | $19.71 | $491.37 | 842,021 |
2020-01-27 | $20.75 | $20.92 | $20.35 | $20.66 | $515.05 | 1,173,057 |
2020-01-24 | $18.72 | $19.72 | $18.64 | $19.46 | $485.13 | 984,270 |
2020-01-23 | $19.19 | $19.45 | $18.95 | $18.97 | $472.92 | 710,792 |
2020-01-22 | $19.01 | $19.22 | $18.81 | $19.15 | $477.41 | 544,913 |
2020-01-21 | $19.44 | $19.45 | $19.15 | $19.30 | $481.14 | 487,640 |
2020-01-17 | $19.31 | $19.60 | $19.22 | $19.26 | $480.15 | 559,136 |
2020-01-16 | $19.84 | $19.96 | $19.55 | $19.56 | $487.63 | 634,756 |
2020-01-15 | $20.12 | $20.32 | $19.84 | $20.13 | $501.84 | 771,636 |
2020-01-14 | $19.96 | $20.24 | $19.84 | $20.14 | $502.09 | 942,585 |
2020-01-13 | $20.38 | $20.47 | $19.90 | $19.90 | $496.10 | 622,007 |
2020-01-10 | $20.23 | $20.72 | $20.21 | $20.62 | $514.05 | 774,353 |
2020-01-09 | $20.49 | $20.83 | $20.34 | $20.45 | $509.81 | 697,404 |
2020-01-08 | $21.48 | $21.58 | $20.69 | $20.98 | $523.03 | 735,303 |
2020-01-07 | $21.43 | $21.67 | $21.28 | $21.46 | $534.99 | 505,362 |
2020-01-06 | $22.39 | $22.47 | $21.45 | $21.45 | $534.74 | 630,551 |
2020-01-03 | $22.13 | $22.14 | $21.49 | $21.87 | $545.21 | 729,975 |
2020-01-02 | $21.84 | $21.97 | $21.30 | $21.30 | $531.00 | 649,085 |
2019-12-31 | $22.73 | $22.83 | $22.35 | $22.39 | $558.18 | 464,108 |
2019-12-30 | $22.12 | $22.84 | $22.08 | $22.52 | $561.42 | 634,260 |
2019-12-27 | $21.79 | $22.25 | $21.77 | $22.09 | $550.70 | 444,528 |
2019-12-26 | $22.50 | $22.51 | $22.01 | $22.01 | $548.70 | 286,105 |
2019-12-24 | $22.58 | $22.76 | $22.55 | $22.61 | $563.66 | 140,682 |
2019-12-23 | $22.68 | $22.80 | $22.63 | $22.74 | $564.21 | 236,878 |
2019-12-20 | $22.86 | $23.06 | $22.80 | $22.93 | $568.92 | 375,090 |
2019-12-19 | $23.61 | $23.61 | $23.17 | $23.18 | $575.13 | 339,829 |
2019-12-18 | $23.63 | $23.70 | $23.43 | $23.66 | $587.03 | 311,853 |
2019-12-17 | $23.64 | $23.80 | $23.57 | $23.71 | $588.28 | 328,997 |
2019-12-16 | $23.99 | $24.00 | $23.63 | $23.75 | $589.27 | 403,898 |
2019-12-13 | $24.74 | $24.89 | $24.18 | $24.45 | $606.64 | 746,004 |
2019-12-12 | $25.33 | $25.44 | $24.40 | $24.68 | $612.34 | 917,032 |
2019-12-11 | $25.50 | $25.60 | $25.18 | $25.24 | $626.24 | 318,128 |
2019-12-10 | $25.55 | $25.83 | $25.29 | $25.64 | $636.16 | 424,213 |
2019-12-09 | $25.38 | $25.61 | $25.02 | $25.58 | $634.67 | 334,997 |
2019-12-06 | $25.53 | $25.56 | $25.18 | $25.27 | $626.98 | 460,313 |
2019-12-05 | $25.95 | $26.46 | $25.95 | $26.08 | $647.08 | 394,928 |
2019-12-04 | $26.20 | $26.33 | $26.02 | $26.21 | $650.30 | 461,899 |
2019-12-03 | $27.04 | $27.46 | $26.58 | $26.61 | $660.23 | 820,700 |
2019-12-02 | $25.21 | $26.42 | $25.19 | $26.05 | $646.33 | 725,226 |
2019-11-29 | $25.05 | $25.26 | $24.95 | $25.23 | $625.99 | 245,431 |
2019-11-27 | $25.23 | $25.30 | $24.87 | $24.89 | $617.55 | 379,102 |
2019-11-26 | $25.51 | $25.61 | $25.30 | $25.40 | $630.21 | 325,283 |
2019-11-25 | $26.14 | $26.14 | $25.52 | $25.53 | $633.43 | 391,695 |
2019-11-22 | $26.31 | $26.91 | $26.28 | $26.47 | $656.75 | 412,034 |
2019-11-21 | $26.43 | $26.77 | $26.37 | $26.54 | $658.49 | 517,301 |
2019-11-20 | $26.07 | $26.92 | $25.84 | $26.35 | $653.78 | 667,973 |
2019-11-19 | $25.70 | $26.17 | $25.69 | $25.88 | $642.12 | 448,878 |
2019-11-18 | $26.15 | $26.48 | $25.85 | $25.96 | $644.10 | 496,058 |
2019-11-15 | $26.16 | $26.40 | $26.07 | $26.12 | $648.07 | 385,117 |
2019-11-14 | $26.85 | $27.10 | $26.56 | $26.61 | $660.23 | 383,133 |
2019-11-13 | $26.84 | $26.90 | $26.47 | $26.60 | $659.98 | 437,074 |
2019-11-12 | $26.72 | $26.85 | $26.29 | $26.56 | $658.99 | 413,722 |
2019-11-11 | $27.07 | $27.19 | $26.76 | $26.79 | $664.69 | 244,775 |
2019-11-08 | $27.16 | $27.36 | $26.67 | $26.67 | $661.72 | 374,913 |
2019-11-07 | $26.84 | $27.23 | $26.46 | $27.00 | $669.90 | 478,114 |
2019-11-06 | $27.17 | $27.66 | $27.16 | $27.26 | $676.36 | 441,563 |
2019-11-05 | $27.00 | $27.34 | $26.92 | $27.10 | $672.39 | 426,019 |
2019-11-04 | $27.06 | $27.26 | $26.93 | $27.12 | $672.88 | 470,818 |
2019-11-01 | $28.02 | $28.16 | $27.62 | $27.62 | $685.29 | 456,911 |
2019-10-31 | $28.19 | $28.88 | $28.14 | $28.39 | $704.39 | 534,539 |
2019-10-30 | $28.67 | $29.16 | $28.27 | $28.41 | $704.89 | 466,291 |
2019-10-29 | $28.30 | $28.84 | $28.19 | $28.81 | $714.81 | 426,557 |
2019-10-28 | $28.60 | $28.62 | $28.05 | $28.15 | $698.44 | 403,977 |
2019-10-25 | $30.18 | $30.21 | $28.98 | $29.05 | $720.77 | 554,073 |
2019-10-24 | $29.95 | $30.37 | $29.68 | $29.72 | $737.39 | 598,041 |
2019-10-23 | $31.00 | $31.12 | $30.59 | $30.60 | $759.22 | 359,893 |
2019-10-22 | $29.75 | $30.80 | $29.60 | $30.76 | $763.19 | 468,555 |
2019-10-21 | $30.42 | $30.67 | $30.00 | $30.05 | $745.58 | 338,415 |
2019-10-18 | $30.13 | $31.32 | $29.96 | $30.85 | $765.43 | 616,141 |
2019-10-17 | $29.69 | $30.35 | $29.56 | $30.00 | $744.34 | 388,588 |
2019-10-16 | $30.30 | $30.52 | $30.01 | $30.22 | $749.80 | 537,536 |
2019-10-15 | $30.91 | $30.95 | $29.79 | $30.01 | $744.59 | 721,628 |
2019-10-14 | $31.32 | $31.41 | $30.89 | $31.18 | $773.62 | 399,994 |
2019-10-11 | $31.33 | $31.37 | $30.40 | $31.21 | $774.36 | 996,457 |
2019-10-10 | $33.15 | $33.25 | $32.03 | $32.42 | $804.38 | 628,640 |
2019-10-09 | $33.29 | $33.62 | $32.71 | $33.16 | $822.74 | 609,507 |
2019-10-08 | $33.33 | $34.25 | $32.90 | $34.19 | $848.30 | 880,031 |
2019-10-07 | $32.71 | $32.88 | $31.94 | $32.73 | $812.07 | 547,125 |
2019-10-04 | $33.39 | $33.46 | $32.26 | $32.40 | $803.89 | 575,002 |
2019-10-03 | $35.04 | $36.32 | $33.82 | $33.83 | $839.37 | 825,844 |
2019-10-02 | $33.98 | $35.59 | $33.98 | $35.01 | $868.64 | 872,885 |
2019-10-01 | $32.16 | $33.47 | $31.60 | $33.29 | $825.97 | 777,219 |
2019-09-30 | $33.08 | $33.26 | $32.34 | $32.51 | $806.61 | 416,409 |
2019-09-27 | $32.09 | $34.11 | $32.03 | $33.39 | $828.45 | 804,995 |
2019-09-26 | $32.00 | $32.95 | $31.93 | $32.22 | $799.42 | 505,996 |
2019-09-25 | $33.08 | $33.90 | $31.61 | $31.87 | $790.74 | 596,205 |
2019-09-24 | $31.46 | $33.57 | $31.26 | $33.15 | $817.75 | 947,475 |
2019-09-23 | $31.99 | $32.28 | $31.60 | $31.89 | $786.67 | 402,030 |
2019-09-20 | $30.80 | $32.23 | $30.72 | $31.87 | $786.18 | 510,971 |
2019-09-19 | $30.91 | $31.11 | $30.36 | $30.94 | $763.24 | 470,539 |
2019-09-18 | $31.22 | $32.24 | $31.03 | $31.07 | $766.44 | 540,167 |
2019-09-17 | $31.47 | $31.66 | $31.01 | $31.04 | $765.70 | 429,216 |
2019-09-16 | $31.64 | $31.74 | $31.28 | $31.47 | $776.31 | 590,928 |
2019-09-13 | $30.82 | $31.17 | $30.64 | $31.03 | $765.46 | 420,176 |
2019-09-12 | $30.52 | $30.84 | $30.00 | $30.69 | $757.07 | 609,752 |
2019-09-11 | $31.82 | $32.02 | $31.04 | $31.10 | $767.18 | 507,676 |
2019-09-10 | $32.21 | $32.84 | $31.95 | $31.96 | $788.40 | 603,724 |
2019-09-09 | $31.20 | $32.18 | $31.17 | $31.69 | $781.74 | 467,809 |
2019-09-06 | $31.25 | $31.70 | $31.22 | $31.47 | $776.31 | 501,027 |
2019-09-05 | $32.14 | $32.19 | $31.12 | $31.39 | $774.34 | 776,220 |
2019-09-04 | $33.74 | $33.99 | $33.13 | $33.22 | $819.48 | 523,194 |
2019-09-03 | $34.39 | $35.05 | $33.88 | $34.67 | $855.25 | 629,600 |
2019-08-30 | $32.94 | $34.28 | $32.92 | $33.69 | $831.07 | 646,358 |
2019-08-29 | $33.76 | $34.17 | $33.17 | $33.46 | $825.40 | 637,399 |
2019-08-28 | $35.78 | $36.30 | $34.89 | $35.10 | $865.86 | 560,722 |
2019-08-27 | $34.48 | $35.84 | $34.29 | $35.41 | $873.50 | 745,511 |
2019-08-26 | $35.62 | $36.26 | $35.18 | $35.22 | $868.82 | 696,223 |
2019-08-23 | $34.35 | $37.13 | $33.44 | $36.73 | $906.07 | 1,348,067 |
2019-08-22 | $33.16 | $34.43 | $32.91 | $33.65 | $830.09 | 619,028 |
2019-08-21 | $33.30 | $33.67 | $33.00 | $33.31 | $821.70 | 478,511 |
2019-08-20 | $33.70 | $34.23 | $33.34 | $34.20 | $843.65 | 456,601 |
2019-08-19 | $33.59 | $33.97 | $33.22 | $33.53 | $827.13 | 471,905 |
2019-08-16 | $35.94 | $35.94 | $34.83 | $35.11 | $866.10 | 561,555 |
2019-08-15 | $36.52 | $37.69 | $36.23 | $36.85 | $909.03 | 772,504 |
2019-08-14 | $35.32 | $36.90 | $35.00 | $36.73 | $906.07 | 1,297,079 |
2019-08-13 | $36.12 | $36.27 | $32.95 | $33.68 | $830.83 | 1,076,956 |
2019-08-12 | $35.50 | $36.54 | $35.18 | $36.05 | $889.29 | 914,327 |
2019-08-09 | $34.40 | $35.65 | $34.04 | $34.86 | $859.94 | 937,161 |
2019-08-08 | $35.72 | $36.08 | $33.86 | $33.90 | $836.25 | 754,579 |
2019-08-07 | $38.02 | $38.87 | $36.09 | $36.33 | $896.20 | 1,291,556 |
2019-08-06 | $37.38 | $38.24 | $36.48 | $36.81 | $908.04 | 1,042,981 |
2019-08-05 | $36.91 | $39.29 | $36.91 | $38.45 | $948.50 | 1,584,244 |
2019-08-02 | $34.00 | $35.34 | $33.88 | $34.78 | $857.96 | 1,298,416 |
2019-08-01 | $32.59 | $33.75 | $30.79 | $33.24 | $819.97 | 1,637,346 |
2019-07-31 | $31.20 | $33.63 | $31.14 | $32.74 | $807.64 | 913,825 |
2019-07-30 | $31.74 | $31.81 | $31.08 | $31.43 | $775.32 | 378,089 |
2019-07-29 | $30.79 | $31.61 | $30.78 | $31.02 | $765.21 | 480,623 |
2019-07-26 | $31.10 | $31.13 | $30.59 | $30.73 | $758.06 | 459,074 |
2019-07-25 | $31.11 | $31.86 | $31.11 | $31.68 | $781.49 | 587,385 |
2019-07-24 | $31.82 | $31.83 | $30.80 | $30.80 | $759.78 | 477,515 |
2019-07-23 | $31.55 | $32.20 | $31.46 | $31.47 | $776.31 | 452,180 |
2019-07-22 | $32.61 | $32.63 | $31.87 | $32.07 | $791.11 | 486,831 |
2019-07-19 | $31.46 | $32.96 | $31.45 | $32.86 | $810.60 | 548,023 |
2019-07-18 | $32.71 | $33.02 | $31.96 | $32.10 | $791.85 | 601,740 |
2019-07-17 | $31.74 | $32.23 | $31.60 | $32.22 | $794.81 | 413,428 |
2019-07-16 | $31.41 | $32.05 | $31.31 | $31.76 | $783.46 | 349,485 |
2019-07-15 | $31.34 | $31.62 | $31.25 | $31.28 | $771.62 | 259,924 |
2019-07-12 | $32.02 | $32.11 | $31.56 | $31.57 | $778.78 | 308,965 |
2019-07-11 | $31.88 | $32.42 | $31.66 | $32.10 | $791.85 | 456,977 |
2019-07-10 | $32.42 | $32.59 | $31.75 | $32.02 | $789.88 | 570,985 |
2019-07-09 | $33.99 | $34.07 | $32.88 | $32.98 | $813.56 | 342,663 |
2019-07-08 | $33.44 | $33.90 | $33.41 | $33.51 | $826.63 | 396,005 |
2019-07-05 | $33.26 | $33.65 | $32.63 | $32.80 | $809.12 | 514,250 |
2019-07-03 | $33.11 | $33.20 | $32.60 | $32.61 | $804.43 | 311,745 |
2019-07-02 | $33.78 | $34.05 | $33.33 | $33.34 | $822.44 | 361,435 |
2019-07-01 | $33.13 | $34.21 | $32.99 | $33.74 | $832.31 | 545,953 |
2019-06-28 | $35.00 | $35.51 | $34.89 | $35.15 | $867.09 | 395,329 |
2019-06-27 | $35.27 | $35.54 | $35.00 | $35.27 | $870.05 | 424,024 |
2019-06-26 | $35.39 | $35.81 | $34.74 | $35.65 | $879.42 | 491,348 |
2019-06-25 | $34.44 | $36.29 | $34.39 | $36.11 | $890.77 | 813,118 |
2019-06-24 | $34.43 | $34.66 | $34.30 | $34.62 | $848.28 | 250,397 |
2019-06-21 | $34.59 | $34.82 | $33.95 | $34.57 | $847.06 | 455,787 |
2019-06-20 | $33.94 | $35.23 | $33.92 | $34.45 | $844.11 | 496,642 |
2019-06-19 | $35.62 | $36.29 | $35.16 | $35.39 | $867.15 | 445,104 |
2019-06-18 | $36.10 | $36.39 | $35.00 | $35.82 | $877.68 | 665,453 |
2019-06-17 | $37.89 | $37.98 | $37.10 | $37.40 | $916.40 | 350,270 |
2019-06-14 | $38.23 | $38.54 | $37.82 | $38.12 | $934.04 | 352,151 |
2019-06-13 | $37.81 | $38.03 | $37.33 | $37.59 | $921.05 | 428,411 |
2019-06-12 | $37.93 | $38.46 | $37.70 | $38.24 | $936.98 | 438,465 |
2019-06-11 | $36.59 | $38.00 | $36.36 | $37.58 | $920.81 | 565,289 |
2019-06-10 | $38.32 | $38.35 | $36.64 | $37.77 | $925.46 | 525,984 |
2019-06-07 | $40.88 | $41.01 | $38.60 | $39.14 | $959.03 | 609,832 |
2019-06-06 | $42.33 | $42.86 | $41.20 | $41.50 | $1,016.86 | 513,590 |
2019-06-05 | $42.22 | $43.86 | $42.17 | $42.49 | $1,041.12 | 566,761 |
2019-06-04 | $45.87 | $46.38 | $43.39 | $43.48 | $1,065.37 | 618,346 |
2019-06-03 | $44.83 | $48.08 | $44.49 | $47.29 | $1,158.73 | 827,151 |
2019-05-31 | $43.92 | $44.51 | $43.50 | $44.44 | $1,088.90 | 582,206 |
2019-05-30 | $42.60 | $43.15 | $42.06 | $42.41 | $1,039.16 | 455,158 |
2019-05-29 | $42.66 | $43.61 | $42.26 | $42.94 | $1,052.14 | 722,961 |
2019-05-28 | $41.05 | $41.92 | $40.37 | $41.92 | $1,027.15 | 529,067 |
2019-05-24 | $40.61 | $41.55 | $40.24 | $41.52 | $1,017.35 | 617,584 |
2019-05-23 | $10.21 | $10.52 | $10.20 | $10.32 | $1,011.47 | 434,959 |
2019-05-22 | $9.92 | $9.92 | $9.70 | $9.87 | $967.36 | 275,181 |
2019-05-21 | $9.79 | $9.89 | $9.65 | $9.76 | $956.58 | 295,333 |
2019-05-20 | $9.96 | $10.15 | $9.85 | $10.05 | $985.00 | 426,607 |
2019-05-17 | $9.55 | $9.59 | $9.18 | $9.57 | $937.96 | 495,773 |
2019-05-16 | $9.55 | $9.59 | $9.09 | $9.28 | $909.54 | 368,015 |
2019-05-15 | $10.18 | $10.19 | $9.48 | $9.57 | $937.96 | 482,589 |
2019-05-14 | $10.15 | $10.27 | $9.79 | $9.98 | $978.14 | 484,672 |
2019-05-13 | $10.05 | $10.40 | $9.91 | $10.32 | $1,011.47 | 686,522 |
2019-05-10 | $9.48 | $9.95 | $9.20 | $9.35 | $916.40 | 581,093 |
2019-05-09 | $9.52 | $9.77 | $9.27 | $9.36 | $917.38 | 544,831 |
2019-05-08 | $9.22 | $9.33 | $9.00 | $9.21 | $902.68 | 405,723 |
2019-05-07 | $8.92 | $9.38 | $8.81 | $9.14 | $895.82 | 573,831 |
2019-05-06 | $9.01 | $9.06 | $8.60 | $8.63 | $845.83 | 360,420 |
2019-05-03 | $8.69 | $8.74 | $8.46 | $8.48 | $831.13 | 228,809 |
2019-05-02 | $8.80 | $9.08 | $8.66 | $8.90 | $872.29 | 333,269 |
2019-05-01 | $8.52 | $8.81 | $8.45 | $8.80 | $862.49 | 274,878 |
2019-04-30 | $8.70 | $8.88 | $8.65 | $8.70 | $852.69 | 200,949 |
2019-04-29 | $8.54 | $8.59 | $8.46 | $8.50 | $833.09 | 137,666 |
2019-04-26 | $8.61 | $8.83 | $8.54 | $8.55 | $837.99 | 187,225 |
2019-04-25 | $8.47 | $8.71 | $8.46 | $8.58 | $840.93 | 243,464 |
2019-04-24 | $8.56 | $8.68 | $8.53 | $8.66 | $848.77 | 166,286 |
2019-04-23 | $8.85 | $8.89 | $8.55 | $8.58 | $840.93 | 217,830 |
2019-04-22 | $9.11 | $9.13 | $8.91 | $8.92 | $874.25 | 112,526 |
2019-04-18 | $8.99 | $9.16 | $8.98 | $9.00 | $882.09 | 138,105 |
2019-04-17 | $8.95 | $9.11 | $8.91 | $9.02 | $884.05 | 177,787 |
2019-04-16 | $9.11 | $9.20 | $9.05 | $9.11 | $892.88 | 154,059 |
2019-04-15 | $9.22 | $9.39 | $9.17 | $9.21 | $902.68 | 154,811 |
2019-04-12 | $9.20 | $9.32 | $9.19 | $9.20 | $901.70 | 169,205 |
2019-04-11 | $9.23 | $9.38 | $9.21 | $9.33 | $914.44 | 146,010 |
2019-04-10 | $9.37 | $9.40 | $9.25 | $9.25 | $906.60 | 175,614 |
2019-04-09 | $9.40 | $9.47 | $9.31 | $9.40 | $921.30 | 226,635 |
2019-04-08 | $9.43 | $9.54 | $9.28 | $9.30 | $911.50 | 209,250 |
2019-04-05 | $9.43 | $9.47 | $9.36 | $9.37 | $918.36 | 154,861 |
2019-04-04 | $9.51 | $9.69 | $9.40 | $9.52 | $933.06 | 225,353 |
2019-04-03 | $9.50 | $9.60 | $9.32 | $9.50 | $931.10 | 314,069 |
2019-04-02 | $9.75 | $9.82 | $9.64 | $9.66 | $946.78 | 219,558 |
2019-04-01 | $9.87 | $9.99 | $9.74 | $9.78 | $958.54 | 348,166 |
2019-03-29 | $10.19 | $10.36 | $10.15 | $10.17 | $996.77 | 323,165 |
2019-03-28 | $10.41 | $10.60 | $10.29 | $10.40 | $1,019.31 | 330,236 |
2019-03-27 | $10.23 | $10.70 | $10.16 | $10.47 | $1,026.17 | 526,412 |
2019-03-26 | $10.18 | $10.43 | $9.99 | $10.27 | $1,006.57 | 397,171 |
2019-03-25 | $10.49 | $10.64 | $10.31 | $10.41 | $1,020.29 | 650,126 |
2019-03-22 | $9.84 | $10.39 | $9.77 | $10.36 | $1,015.39 | 584,644 |
2019-03-21 | $10.29 | $10.29 | $9.67 | $9.71 | $951.68 | 446,921 |
2019-03-20 | $10.31 | $10.45 | $10.00 | $10.18 | $997.75 | 429,820 |
2019-03-19 | $10.32 | $10.47 | $10.16 | $10.34 | $1,010.53 | 297,746 |
2019-03-18 | $10.52 | $10.59 | $10.34 | $10.43 | $1,019.33 | 187,723 |
2019-03-15 | $10.67 | $10.71 | $10.41 | $10.54 | $1,030.08 | 308,486 |
2019-03-14 | $10.73 | $10.82 | $10.69 | $10.79 | $1,054.51 | 194,640 |
2019-03-13 | $10.82 | $10.87 | $10.57 | $10.76 | $1,051.58 | 304,456 |
2019-03-12 | $11.08 | $11.17 | $10.90 | $10.98 | $1,073.08 | 289,338 |
2019-03-11 | $11.77 | $11.78 | $11.15 | $11.17 | $1,091.65 | 454,822 |
2019-03-08 | $12.26 | $12.30 | $11.89 | $11.90 | $1,162.99 | 425,201 |
2019-03-07 | $11.52 | $11.98 | $11.50 | $11.86 | $1,159.08 | 422,540 |
2019-03-06 | $11.21 | $11.48 | $11.20 | $11.41 | $1,115.11 | 329,546 |
2019-03-05 | $11.24 | $11.41 | $11.13 | $11.23 | $1,097.51 | 266,685 |
2019-03-04 | $11.07 | $11.63 | $10.99 | $11.25 | $1,099.47 | 408,096 |
2019-03-01 | $11.25 | $11.50 | $11.21 | $11.25 | $1,099.47 | 231,136 |
2019-02-28 | $11.52 | $11.59 | $11.37 | $11.50 | $1,123.90 | 159,092 |
2019-02-27 | $11.54 | $11.77 | $11.37 | $11.42 | $1,116.08 | 219,329 |
2019-02-26 | $11.52 | $11.56 | $11.27 | $11.38 | $1,112.17 | 196,067 |
2019-02-25 | $11.27 | $11.44 | $11.19 | $11.41 | $1,115.11 | 220,676 |
2019-02-22 | $11.72 | $11.74 | $11.51 | $11.54 | $1,127.81 | 220,826 |
2019-02-21 | $11.77 | $11.99 | $11.67 | $11.80 | $1,153.22 | 275,166 |
2019-02-20 | $11.64 | $11.86 | $11.50 | $11.66 | $1,139.54 | 213,251 |
2019-02-19 | $11.83 | $11.84 | $11.55 | $11.66 | $1,139.54 | 128,397 |
2019-02-15 | $11.60 | $11.89 | $11.60 | $11.73 | $1,146.38 | 217,781 |
2019-02-14 | $12.05 | $12.16 | $11.74 | $11.86 | $1,159.08 | 302,505 |
2019-02-13 | $11.77 | $11.94 | $11.66 | $11.92 | $1,164.95 | 224,014 |
2019-02-12 | $12.21 | $12.27 | $11.87 | $11.93 | $1,165.93 | 283,071 |
2019-02-11 | $12.31 | $12.57 | $12.21 | $12.47 | $1,218.70 | 175,382 |
2019-02-08 | $12.85 | $12.88 | $12.43 | $12.43 | $1,214.79 | 329,811 |
2019-02-07 | $12.35 | $12.78 | $12.25 | $12.50 | $1,221.63 | 447,004 |
2019-02-06 | $11.91 | $12.18 | $11.84 | $12.01 | $1,173.74 | 235,911 |
2019-02-05 | $12.19 | $12.20 | $11.87 | $11.92 | $1,164.95 | 241,053 |
2019-02-04 | $12.68 | $12.73 | $12.24 | $12.25 | $1,197.20 | 191,495 |
2019-02-01 | $12.72 | $12.80 | $12.44 | $12.71 | $1,242.16 | 271,052 |
2019-01-31 | $12.90 | $12.94 | $12.35 | $12.53 | $1,224.56 | 367,625 |
2019-01-30 | $13.71 | $13.86 | $12.97 | $13.12 | $1,282.23 | 362,446 |
2019-01-29 | $13.79 | $14.35 | $13.77 | $14.20 | $1,387.77 | 236,467 |
2019-01-28 | $13.83 | $14.13 | $13.80 | $13.80 | $1,348.68 | 327,509 |
2019-01-25 | $13.47 | $13.62 | $13.19 | $13.30 | $1,299.82 | 289,924 |
2019-01-24 | $13.95 | $14.10 | $13.75 | $13.80 | $1,348.68 | 240,000 |
2019-01-23 | $13.89 | $14.55 | $13.71 | $14.06 | $1,374.09 | 356,520 |
2019-01-22 | $13.61 | $14.41 | $13.59 | $14.09 | $1,377.02 | 372,494 |
2019-01-18 | $13.42 | $13.68 | $13.13 | $13.32 | $1,301.77 | 397,739 |
2019-01-17 | $14.18 | $14.26 | $13.53 | $13.71 | $1,339.89 | 316,281 |
2019-01-16 | $13.97 | $14.06 | $13.67 | $14.02 | $1,370.18 | 303,041 |
2019-01-15 | $14.72 | $14.73 | $13.97 | $14.04 | $1,372.14 | 400,665 |
2019-01-14 | $14.90 | $15.09 | $14.71 | $14.91 | $1,457.16 | 258,604 |
2019-01-11 | $14.60 | $14.76 | $14.46 | $14.50 | $1,417.09 | 239,531 |
2019-01-10 | $14.82 | $15.05 | $14.33 | $14.34 | $1,401.46 | 428,749 |
2019-01-09 | $14.67 | $14.85 | $14.27 | $14.49 | $1,416.12 | 467,566 |
2019-01-08 | $14.82 | $15.50 | $14.66 | $14.82 | $1,448.37 | 449,155 |
2019-01-07 | $15.67 | $15.83 | $15.00 | $15.25 | $1,490.39 | 316,520 |
2019-01-04 | $17.28 | $17.45 | $15.53 | $15.75 | $1,539.26 | 623,197 |
2019-01-03 | $17.24 | $18.24 | $17.04 | $18.13 | $1,771.86 | 591,179 |
2019-01-02 | $17.79 | $17.83 | $16.23 | $16.50 | $1,612.55 | 447,528 |
2018-12-31 | $16.62 | $17.23 | $16.47 | $16.76 | $1,637.96 | 383,423 |
2018-12-28 | $16.80 | $17.56 | $16.26 | $17.13 | $1,674.12 | 566,084 |
2018-12-27 | $17.98 | $19.13 | $17.07 | $17.08 | $1,669.24 | 472,657 |
2018-12-26 | $20.56 | $21.00 | $17.30 | $17.34 | $1,694.65 | 700,329 |
2018-12-24 | $20.31 | $21.37 | $19.55 | $21.35 | $2,074.24 | 451,698 |
2018-12-21 | $17.92 | $20.15 | $17.54 | $19.90 | $1,933.37 | 757,358 |
2018-12-20 | $17.55 | $18.81 | $16.98 | $18.10 | $1,758.49 | 752,613 |
2018-12-19 | $16.29 | $17.77 | $15.51 | $17.39 | $1,689.51 | 630,419 |
2018-12-18 | $16.12 | $16.64 | $15.72 | $16.20 | $1,573.90 | 417,721 |
2018-12-17 | $15.65 | $16.87 | $15.29 | $16.53 | $1,605.96 | 515,366 |
2018-12-14 | $14.90 | $15.56 | $14.74 | $15.45 | $1,501.03 | 401,146 |
2018-12-13 | $14.15 | $14.68 | $13.95 | $14.39 | $1,398.05 | 341,313 |
2018-12-12 | $14.14 | $14.42 | $13.71 | $14.40 | $1,399.02 | 356,643 |
2018-12-11 | $14.22 | $15.18 | $14.20 | $14.79 | $1,436.91 | 363,486 |
2018-12-10 | $15.50 | $15.99 | $14.74 | $14.94 | $1,451.48 | 494,154 |
2018-12-07 | $14.22 | $15.55 | $13.97 | $15.43 | $1,499.09 | 509,894 |
2018-12-06 | $15.16 | $15.36 | $14.02 | $14.02 | $1,362.10 | 571,047 |
2018-12-04 | $13.06 | $14.36 | $12.94 | $14.29 | $1,388.33 | 510,297 |
2018-12-03 | $12.64 | $13.14 | $12.60 | $12.86 | $1,249.40 | 270,547 |
2018-11-30 | $13.79 | $14.00 | $13.51 | $13.53 | $1,314.49 | 207,987 |
2018-11-29 | $13.88 | $14.16 | $13.56 | $13.85 | $1,345.58 | 260,148 |
2018-11-28 | $14.82 | $15.08 | $13.70 | $13.72 | $1,332.95 | 322,129 |
2018-11-27 | $15.54 | $15.79 | $15.03 | $15.14 | $1,470.91 | 205,018 |
2018-11-26 | $15.75 | $15.97 | $15.28 | $15.31 | $1,487.43 | 258,602 |
2018-11-23 | $16.48 | $16.49 | $15.95 | $16.45 | $1,598.18 | 144,324 |
2018-11-21 | $15.80 | $16.17 | $15.60 | $16.08 | $1,562.24 | 284,085 |
2018-11-20 | $16.67 | $17.05 | $15.81 | $16.43 | $1,596.24 | 567,420 |
2018-11-19 | $14.45 | $15.74 | $14.37 | $15.61 | $1,516.57 | 449,519 |
2018-11-16 | $14.48 | $14.65 | $14.01 | $14.21 | $1,380.56 | 420,903 |
2018-11-15 | $14.95 | $15.31 | $13.94 | $14.06 | $1,365.99 | 465,961 |
2018-11-14 | $14.07 | $15.08 | $13.93 | $14.84 | $1,441.77 | 427,421 |
2018-11-13 | $14.33 | $14.62 | $13.71 | $14.48 | $1,406.79 | 426,712 |
2018-11-12 | $13.60 | $14.57 | $13.52 | $14.50 | $1,408.73 | 444,182 |
2018-11-09 | $13.04 | $13.62 | $12.94 | $13.30 | $1,292.15 | 414,603 |
2018-11-08 | $12.61 | $12.86 | $12.49 | $12.67 | $1,230.94 | 294,422 |
2018-11-07 | $13.23 | $13.32 | $12.43 | $12.44 | $1,208.60 | 451,782 |
2018-11-06 | $14.04 | $14.09 | $13.47 | $13.70 | $1,331.01 | 272,593 |
2018-11-05 | $13.87 | $14.49 | $13.87 | $14.02 | $1,362.10 | 296,529 |
2018-11-02 | $13.42 | $14.18 | $13.18 | $13.89 | $1,349.47 | 594,413 |
2018-11-01 | $13.76 | $14.09 | $13.25 | $13.27 | $1,289.23 | 385,411 |
2018-10-31 | $14.19 | $14.19 | $13.45 | $13.88 | $1,348.50 | 626,707 |
2018-10-30 | $15.76 | $16.00 | $14.85 | $14.88 | $1,445.65 | 770,869 |
2018-10-29 | $14.09 | $16.47 | $13.89 | $15.55 | $1,510.75 | 648,227 |
2018-10-26 | $15.07 | $15.32 | $13.94 | $14.69 | $1,427.19 | 569,734 |
2018-10-25 | $14.53 | $14.74 | $13.40 | $13.69 | $1,330.04 | 468,207 |
2018-10-24 | $13.44 | $15.30 | $13.38 | $15.23 | $1,479.66 | 528,060 |
2018-10-23 | $13.97 | $14.42 | $13.20 | $13.38 | $1,299.92 | 500,046 |
2018-10-22 | $13.22 | $13.56 | $12.93 | $13.24 | $1,286.32 | 360,432 |
2018-10-19 | $13.13 | $13.60 | $12.75 | $13.46 | $1,307.69 | 395,122 |
2018-10-18 | $12.69 | $13.56 | $12.67 | $13.38 | $1,299.92 | 469,054 |
2018-10-17 | $12.34 | $12.92 | $12.33 | $12.53 | $1,217.34 | 434,867 |
2018-10-16 | $13.32 | $13.39 | $12.44 | $12.59 | $1,223.17 | 424,738 |
2018-10-15 | $13.40 | $13.89 | $13.33 | $13.75 | $1,335.87 | 395,633 |
2018-10-12 | $13.34 | $14.13 | $13.12 | $13.24 | $1,286.32 | 897,181 |
2018-10-11 | $14.09 | $14.90 | $13.53 | $14.44 | $1,402.90 | 952,362 |
2018-10-10 | $12.53 | $13.99 | $12.51 | $13.93 | $1,353.36 | 580,673 |
2018-10-09 | $12.41 | $12.49 | $12.02 | $12.32 | $1,196.94 | 253,804 |
2018-10-08 | $12.36 | $12.85 | $12.10 | $12.41 | $1,205.68 | 348,906 |
2018-10-05 | $11.77 | $12.53 | $11.65 | $12.20 | $1,185.28 | 392,571 |
2018-10-04 | $11.24 | $12.00 | $11.24 | $11.75 | $1,141.56 | 343,100 |
2018-10-03 | $11.00 | $11.17 | $10.93 | $11.13 | $1,081.32 | 172,936 |
2018-10-02 | $11.12 | $11.23 | $10.90 | $11.14 | $1,082.30 | 141,501 |
2018-10-01 | $10.94 | $11.16 | $10.83 | $11.08 | $1,076.47 | 183,154 |
2018-09-28 | $11.23 | $11.29 | $11.06 | $11.14 | $1,082.30 | 192,212 |
2018-09-27 | $11.26 | $11.30 | $11.01 | $11.13 | $1,081.32 | 177,021 |
2018-09-26 | $11.42 | $11.48 | $11.10 | $11.43 | $1,110.47 | 203,358 |
2018-09-25 | $11.57 | $11.68 | $11.47 | $11.50 | $1,110.78 | 97,769 |
2018-09-24 | $11.90 | $12.04 | $11.53 | $11.55 | $1,115.61 | 145,002 |
2018-09-21 | $11.35 | $11.69 | $11.31 | $11.65 | $1,125.27 | 158,384 |
2018-09-20 | $11.60 | $11.69 | $11.40 | $11.45 | $1,105.96 | 199,717 |
2018-09-19 | $11.80 | $12.07 | $11.72 | $11.84 | $1,143.63 | 163,239 |
2018-09-18 | $12.07 | $12.09 | $11.63 | $11.80 | $1,139.76 | 224,600 |
2018-09-17 | $11.67 | $12.14 | $11.64 | $12.11 | $1,169.70 | 155,384 |
2018-09-14 | $11.48 | $11.74 | $11.42 | $11.60 | $1,120.44 | 114,807 |
2018-09-13 | $11.66 | $11.67 | $11.43 | $11.52 | $1,112.72 | 141,667 |
2018-09-12 | $11.82 | $12.17 | $11.79 | $11.87 | $1,146.52 | 191,146 |
2018-09-11 | $12.20 | $12.28 | $11.70 | $11.76 | $1,135.90 | 135,263 |
2018-09-10 | $11.96 | $12.24 | $11.93 | $12.03 | $1,161.98 | 124,477 |
2018-09-07 | $12.28 | $12.30 | $11.85 | $12.13 | $1,171.64 | 199,103 |
2018-09-06 | $11.68 | $12.25 | $11.64 | $12.01 | $1,160.05 | 283,634 |
2018-09-05 | $11.33 | $11.81 | $11.32 | $11.71 | $1,131.07 | 235,473 |
2018-09-04 | $11.22 | $11.44 | $11.16 | $11.26 | $1,087.60 | 146,218 |
2018-08-31 | $11.19 | $11.23 | $11.02 | $11.11 | $1,073.11 | 136,675 |
2018-08-30 | $11.16 | $11.27 | $10.96 | $11.15 | $1,076.98 | 196,944 |
2018-08-29 | $11.43 | $11.44 | $11.07 | $11.08 | $1,070.22 | 216,222 |
2018-08-28 | $11.45 | $11.56 | $11.40 | $11.49 | $1,109.82 | 110,404 |
2018-08-27 | $11.71 | $11.77 | $11.54 | $11.54 | $1,114.65 | 145,740 |
2018-08-24 | $12.12 | $12.12 | $11.87 | $11.89 | $1,148.45 | 130,780 |
2018-08-23 | $12.23 | $12.29 | $11.98 | $12.23 | $1,181.30 | 137,364 |
2018-08-22 | $12.40 | $12.44 | $12.13 | $12.17 | $1,175.50 | 100,111 |
2018-08-21 | $12.34 | $12.36 | $12.09 | $12.31 | $1,189.02 | 115,033 |
2018-08-20 | $12.33 | $12.60 | $12.32 | $12.44 | $1,201.58 | 104,388 |
2018-08-17 | $12.52 | $12.74 | $12.32 | $12.41 | $1,198.68 | 134,185 |
2018-08-16 | $12.26 | $12.49 | $12.17 | $12.43 | $1,200.61 | 115,625 |
2018-08-15 | $12.36 | $12.75 | $12.26 | $12.52 | $1,209.31 | 247,745 |
2018-08-14 | $12.18 | $12.38 | $12.04 | $12.10 | $1,168.74 | 120,687 |
2018-08-13 | $12.22 | $12.33 | $11.98 | $12.31 | $1,189.02 | 177,744 |
2018-08-10 | $12.23 | $12.41 | $12.13 | $12.27 | $1,185.16 | 174,812 |
2018-08-09 | $12.00 | $12.05 | $11.86 | $12.00 | $1,159.08 | 118,186 |
2018-08-08 | $12.06 | $12.16 | $11.90 | $11.99 | $1,158.11 | 108,884 |
2018-08-07 | $12.04 | $12.12 | $11.94 | $12.01 | $1,160.05 | 112,195 |
2018-08-06 | $12.39 | $12.43 | $12.13 | $12.13 | $1,171.64 | 113,469 |
2018-08-03 | $12.40 | $12.57 | $12.35 | $12.36 | $1,193.85 | 113,220 |
2018-08-02 | $13.27 | $13.29 | $12.42 | $12.47 | $1,204.48 | 192,970 |
2018-08-01 | $13.05 | $13.21 | $12.87 | $12.99 | $1,254.70 | 181,940 |
2018-07-31 | $13.30 | $13.51 | $12.98 | $13.18 | $1,273.06 | 189,277 |
2018-07-30 | $12.88 | $13.62 | $12.87 | $13.43 | $1,297.20 | 244,076 |
2018-07-27 | $12.16 | $13.10 | $12.14 | $12.88 | $1,244.08 | 222,893 |
2018-07-26 | $12.33 | $12.43 | $12.22 | $12.36 | $1,193.85 | 137,740 |
2018-07-25 | $12.35 | $12.36 | $11.82 | $11.84 | $1,143.63 | 184,835 |
2018-07-24 | $12.13 | $12.52 | $11.99 | $12.36 | $1,193.85 | 195,899 |
2018-07-23 | $12.73 | $12.90 | $12.50 | $12.52 | $1,209.31 | 95,174 |
2018-07-20 | $12.51 | $12.68 | $12.38 | $12.64 | $1,220.90 | 111,776 |
2018-07-19 | $12.57 | $12.66 | $12.44 | $12.62 | $1,218.97 | 128,438 |
2018-07-18 | $12.36 | $12.54 | $12.31 | $12.42 | $1,199.65 | 83,343 |
2018-07-17 | $12.97 | $12.97 | $12.27 | $12.34 | $1,191.92 | 172,334 |
2018-07-16 | $12.49 | $12.65 | $12.42 | $12.59 | $1,216.07 | 94,307 |
2018-07-13 | $12.52 | $12.63 | $12.43 | $12.49 | $1,206.41 | 119,073 |
2018-07-12 | $13.01 | $13.05 | $12.52 | $12.53 | $1,210.27 | 177,816 |
2018-07-11 | $13.30 | $13.33 | $13.05 | $13.20 | $1,274.99 | 182,981 |
2018-07-10 | $12.98 | $13.13 | $12.90 | $12.99 | $1,254.70 | 119,068 |
2018-07-09 | $13.18 | $13.33 | $13.01 | $13.01 | $1,256.64 | 123,529 |
2018-07-06 | $13.95 | $14.02 | $13.35 | $13.40 | $1,294.31 | 167,415 |
2018-07-05 | $14.28 | $14.51 | $13.99 | $14.02 | $1,354.19 | 168,238 |
2018-07-03 | $13.93 | $14.59 | $13.91 | $14.56 | $1,406.35 | 101,839 |
2018-07-02 | $14.77 | $14.87 | $14.06 | $14.06 | $1,358.06 | 149,923 |
2018-06-29 | $14.25 | $14.41 | $14.04 | $14.39 | $1,389.93 | 151,322 |
2018-06-28 | $14.91 | $15.00 | $14.31 | $14.46 | $1,396.69 | 222,255 |
2018-06-27 | $14.08 | $14.87 | $13.89 | $14.83 | $1,432.43 | 262,343 |
2018-06-26 | $14.28 | $14.44 | $14.01 | $14.27 | $1,378.34 | 154,041 |
2018-06-25 | $13.87 | $14.80 | $13.83 | $14.42 | $1,392.83 | 328,366 |
2018-06-22 | $13.29 | $13.66 | $13.27 | $13.55 | $1,308.79 | 109,820 |
2018-06-21 | $12.98 | $13.50 | $12.95 | $13.42 | $1,296.24 | 159,591 |
2018-06-20 | $13.19 | $13.21 | $12.91 | $13.07 | $1,262.43 | 142,674 |
2018-06-19 | $13.79 | $13.91 | $13.40 | $13.40 | $1,290.23 | 160,700 |
2018-06-18 | $13.50 | $13.64 | $13.25 | $13.28 | $1,278.68 | 143,270 |
2018-06-15 | $13.27 | $13.45 | $13.18 | $13.25 | $1,275.79 | 189,272 |
2018-06-14 | $13.36 | $13.37 | $13.06 | $13.12 | $1,263.27 | 217,839 |
2018-06-13 | $13.46 | $13.61 | $13.23 | $13.54 | $1,303.71 | 222,861 |
2018-06-12 | $13.67 | $13.72 | $13.48 | $13.52 | $1,301.78 | 152,492 |
2018-06-11 | $13.89 | $13.89 | $13.63 | $13.73 | $1,322.00 | 108,223 |
2018-06-08 | $14.06 | $14.14 | $13.78 | $13.83 | $1,331.63 | 106,311 |
2018-06-07 | $13.51 | $14.04 | $13.50 | $13.82 | $1,330.67 | 223,347 |
2018-06-06 | $13.71 | $13.91 | $13.50 | $13.50 | $1,299.86 | 150,244 |
2018-06-05 | $13.79 | $13.93 | $13.68 | $13.76 | $1,324.89 | 135,147 |
2018-06-04 | $14.14 | $14.16 | $13.86 | $13.88 | $1,336.45 | 117,983 |
2018-06-01 | $14.73 | $14.75 | $14.22 | $14.25 | $1,372.07 | 141,243 |
2018-05-31 | $14.94 | $15.07 | $14.66 | $14.95 | $1,439.47 | 141,611 |
2018-05-30 | $15.08 | $15.18 | $14.84 | $14.91 | $1,435.62 | 106,431 |
2018-05-29 | $15.25 | $15.51 | $14.99 | $15.24 | $1,467.40 | 173,214 |
2018-05-25 | $15.09 | $15.18 | $14.88 | $15.05 | $1,449.10 | 109,545 |
2018-05-24 | $15.08 | $15.54 | $15.00 | $15.09 | $1,452.95 | 125,379 |
2018-05-23 | $15.80 | $15.81 | $15.06 | $15.06 | $1,450.06 | 288,150 |
2018-05-22 | $15.18 | $15.53 | $15.10 | $15.45 | $1,487.62 | 151,726 |
2018-05-21 | $15.28 | $15.59 | $15.08 | $15.38 | $1,480.88 | 152,804 |
2018-05-18 | $15.57 | $15.72 | $15.43 | $15.64 | $1,505.91 | 116,988 |
2018-05-17 | $15.39 | $15.64 | $15.06 | $15.41 | $1,483.76 | 150,386 |
2018-05-16 | $15.48 | $15.49 | $15.11 | $15.22 | $1,465.47 | 108,739 |
2018-05-15 | $15.39 | $15.76 | $15.36 | $15.52 | $1,494.36 | 182,156 |
2018-05-14 | $15.00 | $15.10 | $14.74 | $15.02 | $1,446.21 | 166,304 |
2018-05-11 | $15.13 | $15.30 | $15.00 | $15.10 | $1,453.92 | 150,050 |
2018-05-10 | $15.38 | $15.42 | $15.02 | $15.06 | $1,450.06 | 170,757 |
2018-05-09 | $15.95 | $16.14 | $15.50 | $15.52 | $1,494.36 | 129,445 |
2018-05-08 | $16.12 | $16.40 | $15.95 | $16.07 | $1,547.31 | 147,071 |
2018-05-07 | $16.20 | $16.22 | $15.84 | $16.01 | $1,541.54 | 136,331 |
2018-05-04 | $17.61 | $17.66 | $16.28 | $16.41 | $1,580.05 | 212,425 |
2018-05-03 | $17.63 | $18.22 | $17.20 | $17.39 | $1,674.41 | 253,431 |
2018-05-02 | $16.99 | $17.43 | $16.83 | $17.37 | $1,672.49 | 162,971 |
2018-05-01 | $17.80 | $17.94 | $17.06 | $17.09 | $1,645.53 | 144,152 |
2018-04-30 | $17.18 | $17.81 | $16.86 | $17.66 | $1,700.41 | 145,207 |
2018-04-27 | $16.59 | $17.60 | $16.57 | $17.29 | $1,664.78 | 189,485 |
2018-04-26 | $17.78 | $17.97 | $17.14 | $17.34 | $1,669.60 | 183,305 |
2018-04-25 | $18.47 | $19.25 | $18.25 | $18.46 | $1,777.44 | 244,226 |
2018-04-24 | $17.20 | $18.90 | $17.11 | $18.53 | $1,784.18 | 255,196 |
2018-04-23 | $17.07 | $17.72 | $16.86 | $17.44 | $1,679.23 | 134,642 |
2018-04-20 | $16.64 | $17.47 | $16.61 | $17.27 | $1,662.86 | 167,600 |
2018-04-19 | $16.31 | $16.68 | $16.21 | $16.49 | $1,587.75 | 154,557 |
2018-04-18 | $16.15 | $16.40 | $15.91 | $16.09 | $1,549.24 | 115,280 |
2018-04-17 | $16.77 | $16.86 | $16.05 | $16.18 | $1,557.91 | 152,751 |
2018-04-16 | $17.33 | $17.64 | $17.08 | $17.28 | $1,663.82 | 126,763 |
2018-04-13 | $17.15 | $17.90 | $17.07 | $17.66 | $1,700.41 | 190,744 |
2018-04-12 | $17.71 | $17.75 | $17.22 | $17.43 | $1,678.26 | 157,490 |
2018-04-11 | $18.06 | $18.10 | $17.48 | $18.03 | $1,736.03 | 162,722 |
2018-04-10 | $18.11 | $18.51 | $17.56 | $17.79 | $1,712.93 | 236,106 |
2018-04-09 | $18.87 | $19.08 | $17.83 | $19.01 | $1,830.39 | 209,288 |
2018-04-06 | $18.61 | $19.64 | $18.10 | $19.39 | $1,866.98 | 260,928 |
2018-04-05 | $17.80 | $18.44 | $17.71 | $18.05 | $1,737.96 | 170,828 |
2018-04-04 | $20.37 | $20.43 | $18.16 | $18.33 | $1,764.92 | 260,769 |
2018-04-03 | $19.38 | $20.32 | $18.99 | $19.24 | $1,852.54 | 260,923 |
2018-04-02 | $18.70 | $20.46 | $18.46 | $19.86 | $1,912.24 | 296,552 |
2018-03-29 | $19.05 | $19.62 | $17.75 | $18.33 | $1,764.92 | 249,191 |
2018-03-28 | $19.03 | $19.81 | $18.48 | $19.36 | $1,864.09 | 351,035 |
2018-03-27 | $16.70 | $19.16 | $16.69 | $18.73 | $1,803.43 | 260,993 |
2018-03-26 | $18.07 | $18.99 | $17.00 | $17.07 | $1,643.60 | 263,715 |
2018-03-23 | $17.84 | $19.24 | $17.71 | $19.21 | $1,849.65 | 257,951 |
2018-03-22 | $17.22 | $17.85 | $16.91 | $17.80 | $1,713.89 | 275,319 |
2018-03-21 | $16.49 | $16.78 | $16.03 | $16.58 | $1,596.42 | 144,558 |
2018-03-20 | $16.52 | $16.69 | $16.27 | $16.40 | $1,575.73 | 128,437 |
2018-03-19 | $15.98 | $16.94 | $15.98 | $16.52 | $1,587.26 | 235,185 |
2018-03-16 | $15.35 | $15.57 | $15.23 | $15.54 | $1,493.10 | 92,313 |
2018-03-15 | $15.32 | $15.58 | $15.14 | $15.43 | $1,482.53 | 119,608 |
2018-03-14 | $15.11 | $15.56 | $15.08 | $15.37 | $1,476.76 | 167,874 |
2018-03-13 | $14.86 | $15.47 | $14.64 | $15.34 | $1,473.88 | 210,068 |
2018-03-12 | $14.86 | $14.96 | $14.64 | $14.80 | $1,422.00 | 120,398 |
2018-03-09 | $15.58 | $15.65 | $15.01 | $15.02 | $1,443.14 | 118,623 |
2018-03-08 | $15.99 | $16.17 | $15.87 | $15.92 | $1,529.61 | 107,530 |
2018-03-07 | $16.65 | $16.74 | $16.12 | $16.17 | $1,553.63 | 152,559 |
2018-03-06 | $16.27 | $16.60 | $16.11 | $16.29 | $1,565.16 | 147,292 |
2018-03-05 | $17.29 | $17.48 | $16.35 | $16.51 | $1,586.30 | 146,923 |
2018-03-02 | $18.13 | $18.34 | $16.96 | $17.05 | $1,638.18 | 217,309 |
2018-03-01 | $16.67 | $17.97 | $16.45 | $17.51 | $1,682.38 | 292,896 |
2018-02-28 | $16.11 | $16.72 | $15.94 | $16.71 | $1,605.51 | 163,466 |
2018-02-27 | $15.80 | $16.40 | $15.71 | $16.40 | $1,575.73 | 180,597 |
2018-02-26 | $16.22 | $16.26 | $15.81 | $15.82 | $1,520.00 | 118,056 |
2018-02-23 | $17.11 | $17.32 | $16.46 | $16.46 | $1,581.49 | 146,016 |
2018-02-22 | $17.27 | $17.65 | $17.01 | $17.49 | $1,680.46 | 169,912 |
2018-02-21 | $17.13 | $17.52 | $16.60 | $17.52 | $1,683.34 | 153,504 |
2018-02-20 | $17.65 | $17.67 | $16.92 | $17.38 | $1,669.89 | 142,489 |
2018-02-16 | $17.40 | $17.55 | $16.90 | $17.42 | $1,673.73 | 168,434 |
2018-02-15 | $17.75 | $18.32 | $17.25 | $17.27 | $1,659.32 | 153,330 |
2018-02-14 | $19.64 | $19.68 | $18.14 | $18.19 | $1,747.71 | 168,470 |
2018-02-13 | $19.95 | $20.03 | $19.19 | $19.33 | $1,857.24 | 103,812 |
2018-02-12 | $20.10 | $20.57 | $19.19 | $19.58 | $1,881.26 | 247,006 |
2018-02-09 | $20.90 | $23.26 | $20.23 | $20.73 | $1,991.76 | 353,346 |
2018-02-08 | $19.18 | $21.82 | $19.16 | $21.77 | $2,091.68 | 271,182 |
2018-02-07 | $18.82 | $19.37 | $18.23 | $19.34 | $1,858.20 | 153,403 |
2018-02-06 | $21.11 | $21.39 | $18.57 | $18.64 | $1,790.95 | 292,624 |
2018-02-05 | $18.61 | $20.28 | $17.73 | $20.20 | $1,940.83 | 291,052 |
2018-02-02 | $17.29 | $18.14 | $17.18 | $18.10 | $1,739.06 | 166,545 |
2018-02-01 | $17.04 | $17.25 | $16.57 | $17.09 | $1,642.02 | 90,123 |
2018-01-31 | $16.59 | $16.98 | $16.48 | $16.68 | $1,602.63 | 93,529 |
2018-01-30 | $16.92 | $17.12 | $16.65 | $16.85 | $1,618.96 | 114,775 |
2018-01-29 | $16.33 | $16.56 | $16.22 | $16.47 | $1,582.45 | 83,343 |
2018-01-26 | $16.71 | $16.82 | $16.24 | $16.25 | $1,561.31 | 82,116 |
2018-01-25 | $16.63 | $17.16 | $16.61 | $17.00 | $1,633.38 | 89,031 |
2018-01-24 | $16.56 | $17.25 | $16.43 | $16.97 | $1,630.49 | 124,666 |
2018-01-23 | $16.91 | $16.93 | $16.60 | $16.65 | $1,599.75 | 61,025 |
2018-01-22 | $17.64 | $17.70 | $17.07 | $17.07 | $1,640.10 | 58,000 |
2018-01-19 | $17.64 | $17.89 | $17.55 | $17.63 | $1,693.91 | 56,522 |
2018-01-18 | $17.88 | $18.01 | $17.67 | $17.79 | $1,709.28 | 69,389 |
2018-01-17 | $18.16 | $18.40 | $17.71 | $17.81 | $1,711.20 | 81,907 |
2018-01-16 | $17.87 | $18.55 | $17.59 | $18.39 | $1,766.93 | 108,657 |
2018-01-12 | $18.70 | $18.75 | $18.17 | $18.25 | $1,753.48 | 54,253 |
2018-01-11 | $18.92 | $19.01 | $18.64 | $18.64 | $1,790.95 | 49,092 |
2018-01-10 | $19.15 | $19.39 | $19.01 | $19.03 | $1,828.42 | 65,346 |
2018-01-09 | $18.78 | $19.06 | $18.72 | $18.89 | $1,814.97 | 55,929 |
2018-01-08 | $19.11 | $19.13 | $18.86 | $18.90 | $1,815.93 | 34,244 |
2018-01-05 | $19.43 | $19.54 | $19.07 | $19.12 | $1,837.07 | 68,002 |
2018-01-04 | $19.59 | $19.78 | $19.52 | $19.71 | $1,893.75 | 45,204 |
2018-01-03 | $20.34 | $20.34 | $19.76 | $19.81 | $1,903.36 | 65,149 |
2018-01-02 | $21.21 | $21.36 | $20.38 | $20.41 | $1,961.01 | 67,915 |
2017-12-29 | $21.07 | $21.55 | $21.07 | $21.51 | $2,066.70 | 46,581 |
2017-12-28 | $21.00 | $21.20 | $20.99 | $21.14 | $2,031.15 | 21,691 |
2017-12-27 | $21.20 | $21.26 | $21.02 | $21.19 | $2,035.95 | 26,478 |
2017-12-26 | $21.19 | $21.42 | $21.12 | $21.19 | $2,035.95 | 28,822 |
2017-12-22 | $20.90 | $21.05 | $20.86 | $20.89 | $2,004.28 | 40,476 |
2017-12-21 | $20.73 | $20.88 | $20.54 | $20.82 | $1,997.56 | 37,998 |
2017-12-20 | $20.52 | $21.05 | $20.51 | $20.81 | $1,996.60 | 51,264 |
2017-12-19 | $20.49 | $20.90 | $20.43 | $20.72 | $1,987.96 | 66,358 |
2017-12-18 | $20.51 | $20.60 | $20.32 | $20.38 | $1,955.34 | 53,156 |
2017-12-15 | $21.38 | $21.49 | $20.82 | $20.92 | $2,007.15 | 67,766 |
2017-12-14 | $21.48 | $21.70 | $21.32 | $21.64 | $2,076.23 | 45,255 |
2017-12-13 | $21.45 | $21.68 | $21.37 | $21.59 | $2,071.44 | 46,167 |
2017-12-12 | $21.65 | $21.84 | $21.51 | $21.71 | $2,082.95 | 45,234 |
2017-12-11 | $22.11 | $22.11 | $21.59 | $21.61 | $2,073.35 | 48,316 |
2017-12-08 | $21.92 | $22.23 | $21.76 | $22.14 | $2,124.21 | 50,349 |
2017-12-07 | $22.65 | $22.72 | $22.23 | $22.42 | $2,151.07 | 64,038 |
2017-12-06 | $23.21 | $23.29 | $22.54 | $22.66 | $2,174.10 | 69,571 |
2017-12-05 | $23.03 | $23.26 | $22.16 | $22.95 | $2,201.92 | 93,947 |
2017-12-04 | $21.80 | $23.05 | $21.73 | $23.00 | $2,206.72 | 102,211 |
2017-12-01 | $22.35 | $23.17 | $21.91 | $22.22 | $2,131.88 | 133,991 |
2017-11-30 | $22.22 | $22.37 | $21.82 | $21.95 | $2,105.98 | 88,156 |
2017-11-29 | $21.45 | $22.79 | $21.45 | $22.49 | $2,157.79 | 135,952 |
2017-11-28 | $21.40 | $21.75 | $21.35 | $21.38 | $2,051.29 | 64,963 |
2017-11-27 | $21.55 | $21.69 | $21.39 | $21.54 | $2,066.64 | 35,835 |
2017-11-24 | $21.68 | $21.72 | $21.50 | $21.51 | $2,063.76 | 18,662 |
2017-11-22 | $21.77 | $21.89 | $21.69 | $21.75 | $2,086.79 | 26,340 |
2017-11-21 | $22.24 | $22.26 | $21.80 | $21.83 | $2,094.46 | 54,465 |
2017-11-20 | $22.45 | $22.65 | $22.39 | $22.56 | $2,164.50 | 25,646 |
2017-11-17 | $22.23 | $22.56 | $22.18 | $22.51 | $2,159.70 | 51,466 |
2017-11-16 | $22.76 | $22.77 | $22.08 | $22.24 | $2,133.80 | 76,612 |
2017-11-15 | $23.10 | $23.48 | $22.94 | $23.14 | $2,220.15 | 71,153 |
2017-11-14 | $22.80 | $23.12 | $22.72 | $22.79 | $2,186.57 | 65,183 |
2017-11-13 | $22.88 | $22.89 | $22.46 | $22.55 | $2,163.54 | 40,812 |
2017-11-10 | $22.79 | $22.91 | $22.58 | $22.63 | $2,171.22 | 44,602 |
2017-11-09 | $22.82 | $23.31 | $22.59 | $22.64 | $2,172.18 | 114,215 |
2017-11-08 | $22.57 | $22.67 | $22.26 | $22.27 | $2,136.68 | 43,963 |
2017-11-07 | $22.64 | $22.78 | $22.46 | $22.56 | $2,164.50 | 59,320 |
2017-11-06 | $22.86 | $22.89 | $22.56 | $22.59 | $2,167.38 | 38,749 |
2017-11-03 | $23.20 | $23.47 | $22.80 | $22.82 | $2,189.45 | 59,246 |
2017-11-02 | $23.43 | $23.96 | $23.40 | $23.49 | $2,253.73 | 57,351 |
2017-11-01 | $23.04 | $23.61 | $23.00 | $23.36 | $2,241.26 | 60,105 |
2017-10-31 | $23.37 | $23.56 | $23.22 | $23.33 | $2,238.38 | 50,252 |
2017-10-30 | $23.83 | $23.87 | $23.30 | $23.58 | $2,262.37 | 87,534 |
2017-10-27 | $24.75 | $24.82 | $23.60 | $23.75 | $2,278.68 | 139,160 |
2017-10-26 | $25.79 | $26.03 | $25.62 | $26.00 | $2,494.55 | 51,733 |
2017-10-25 | $25.62 | $26.32 | $25.37 | $25.77 | $2,472.48 | 81,134 |
2017-10-24 | $25.46 | $25.75 | $25.30 | $25.46 | $2,442.74 | 46,505 |
2017-10-23 | $24.95 | $25.70 | $24.94 | $25.60 | $2,456.17 | 63,225 |
2017-10-20 | $24.99 | $25.19 | $24.92 | $25.11 | $2,409.16 | 34,841 |
2017-10-19 | $25.44 | $25.83 | $25.29 | $25.31 | $2,428.35 | 51,860 |
2017-10-18 | $24.84 | $25.13 | $24.84 | $25.02 | $2,400.52 | 40,919 |
2017-10-17 | $25.06 | $25.16 | $24.92 | $24.95 | $2,393.81 | 33,610 |
2017-10-16 | $25.09 | $25.26 | $25.00 | $25.03 | $2,401.48 | 35,012 |
2017-10-13 | $25.25 | $25.36 | $25.18 | $25.29 | $2,426.43 | 37,359 |
2017-10-12 | $25.53 | $25.65 | $25.27 | $25.58 | $2,454.25 | 38,310 |
2017-10-11 | $25.68 | $25.79 | $25.41 | $25.42 | $2,438.90 | 35,667 |
2017-10-10 | $25.44 | $26.00 | $25.37 | $25.65 | $2,460.97 | 42,924 |
2017-10-09 | $25.51 | $25.80 | $25.43 | $25.70 | $2,465.77 | 37,684 |
2017-10-06 | $25.97 | $25.98 | $25.62 | $25.63 | $2,459.05 | 64,398 |
2017-10-05 | $26.21 | $26.30 | $25.69 | $25.73 | $2,468.65 | 69,932 |
2017-10-04 | $26.72 | $26.79 | $26.32 | $26.49 | $2,541.56 | 51,265 |
2017-10-03 | $26.64 | $26.80 | $26.47 | $26.57 | $2,549.24 | 41,556 |
2017-10-02 | $26.68 | $27.10 | $26.41 | $26.73 | $2,564.59 | 52,551 |
2017-09-29 | $27.22 | $27.44 | $26.75 | $26.81 | $2,572.27 | 58,815 |
2017-09-28 | $27.55 | $27.74 | $27.30 | $27.41 | $2,629.83 | 46,250 |
2017-09-27 | $27.68 | $27.88 | $27.04 | $27.35 | $2,624.07 | 78,477 |
2017-09-26 | $27.89 | $28.41 | $27.73 | $28.12 | $2,697.95 | 67,467 |
2017-09-25 | $27.80 | $28.74 | $27.75 | $28.31 | $2,716.18 | 105,130 |
2017-09-22 | $27.66 | $27.73 | $27.34 | $27.46 | $2,634.63 | 47,702 |
2017-09-21 | $26.94 | $27.66 | $26.94 | $27.38 | $2,626.95 | 70,159 |
2017-09-20 | $26.68 | $27.49 | $26.57 | $26.87 | $2,578.02 | 74,888 |
2017-09-19 | $26.63 | $26.90 | $26.52 | $26.63 | $2,555.00 | 30,131 |
2017-09-18 | $26.57 | $27.01 | $26.32 | $26.77 | $2,568.43 | 53,116 |
2017-09-15 | $26.96 | $27.08 | $26.36 | $26.68 | $2,559.79 | 51,746 |
2017-09-14 | $26.75 | $26.98 | $26.54 | $26.93 | $2,583.78 | 42,225 |
2017-09-13 | $26.70 | $26.84 | $26.45 | $26.48 | $2,540.60 | 40,522 |
2017-09-12 | $26.54 | $26.95 | $26.46 | $26.57 | $2,549.24 | 51,324 |
2017-09-11 | $27.08 | $27.08 | $26.62 | $26.81 | $2,572.27 | 60,460 |
2017-09-08 | $27.12 | $27.79 | $27.08 | $27.69 | $2,656.70 | 52,585 |
2017-09-07 | $27.03 | $27.31 | $26.80 | $27.02 | $2,592.41 | 67,379 |
2017-09-06 | $27.19 | $27.79 | $27.00 | $27.21 | $2,610.64 | 66,865 |
2017-09-05 | $26.97 | $28.04 | $26.79 | $27.43 | $2,631.75 | 122,269 |
2017-09-01 | $26.50 | $26.93 | $26.40 | $26.71 | $2,562.67 | 53,941 |
2017-08-31 | $27.25 | $27.30 | $26.61 | $26.71 | $2,562.67 | 69,019 |
2017-08-30 | $28.43 | $28.47 | $27.35 | $27.50 | $2,638.47 | 85,882 |
2017-08-29 | $29.55 | $29.64 | $28.34 | $28.47 | $2,731.53 | 67,678 |
2017-08-28 | $28.83 | $29.10 | $28.61 | $28.85 | $2,767.99 | 42,339 |
2017-08-25 | $28.58 | $29.20 | $28.36 | $29.09 | $2,791.02 | 60,269 |
2017-08-24 | $28.45 | $29.38 | $28.35 | $28.91 | $2,773.75 | 75,790 |
2017-08-23 | $28.77 | $28.84 | $28.45 | $28.65 | $2,748.80 | 48,655 |
2017-08-22 | $29.22 | $29.23 | $28.24 | $28.35 | $2,720.02 | 59,992 |
2017-08-21 | $29.57 | $30.24 | $29.38 | $29.68 | $2,847.62 | 70,890 |
2017-08-18 | $29.46 | $29.93 | $28.96 | $29.59 | $2,838.99 | 108,863 |
2017-08-17 | $28.12 | $29.50 | $28.00 | $29.50 | $2,830.36 | 110,541 |
2017-08-16 | $27.73 | $28.07 | $27.39 | $27.80 | $2,667.25 | 60,787 |
2017-08-15 | $27.83 | $28.16 | $27.77 | $27.93 | $2,679.72 | 50,057 |
2017-08-14 | $28.45 | $28.45 | $27.85 | $28.00 | $2,686.44 | 60,003 |
2017-08-11 | $29.66 | $29.87 | $28.92 | $29.12 | $2,793.90 | 93,021 |
2017-08-10 | $28.47 | $29.87 | $28.41 | $29.79 | $2,858.18 | 120,839 |
2017-08-09 | $28.57 | $28.75 | $27.95 | $27.97 | $2,683.56 | 67,016 |
2017-08-08 | $27.88 | $28.11 | $27.20 | $27.89 | $2,675.88 | 66,966 |
2017-08-07 | $28.10 | $28.22 | $27.72 | $27.75 | $2,662.45 | 37,266 |
2017-08-04 | $28.26 | $28.60 | $28.06 | $28.27 | $2,712.34 | 53,068 |
2017-08-03 | $27.98 | $28.56 | $27.98 | $28.40 | $2,724.82 | 63,833 |
2017-08-02 | $27.77 | $28.87 | $27.74 | $28.09 | $2,695.07 | 88,276 |
2017-08-01 | $28.22 | $28.57 | $28.18 | $28.31 | $2,716.18 | 39,825 |
2017-07-31 | $27.90 | $28.68 | $27.79 | $28.51 | $2,735.37 | 51,906 |
2017-07-28 | $28.53 | $28.70 | $27.99 | $28.13 | $2,698.91 | 75,379 |
2017-07-27 | $26.99 | $29.00 | $26.92 | $28.02 | $2,688.36 | 138,050 |
2017-07-26 | $27.60 | $27.72 | $27.49 | $27.54 | $2,642.30 | 33,279 |
2017-07-25 | $27.85 | $28.02 | $27.61 | $27.79 | $2,666.29 | 31,667 |
2017-07-24 | $27.99 | $28.09 | $27.53 | $27.60 | $2,648.06 | 35,869 |
2017-07-21 | $28.23 | $28.41 | $27.95 | $27.95 | $2,681.64 | 38,960 |
2017-07-20 | $27.85 | $28.32 | $27.77 | $27.92 | $2,678.76 | 51,266 |
2017-07-19 | $28.30 | $28.33 | $27.92 | $28.04 | $2,690.28 | 41,656 |
2017-07-18 | $29.19 | $29.46 | $28.53 | $28.56 | $2,740.17 | 47,375 |
2017-07-17 | $29.09 | $29.29 | $28.82 | $29.13 | $2,794.86 | 38,125 |
2017-07-14 | $29.51 | $29.75 | $29.05 | $29.17 | $2,798.69 | 58,407 |
2017-07-13 | $29.96 | $30.12 | $29.65 | $29.87 | $2,865.85 | 53,851 |
2017-07-12 | $30.36 | $30.56 | $29.95 | $30.06 | $2,884.08 | 55,809 |
2017-07-11 | $31.58 | $31.92 | $31.04 | $31.18 | $2,991.54 | 40,670 |
2017-07-10 | $31.98 | $32.24 | $31.20 | $31.43 | $3,015.53 | 35,756 |
2017-07-07 | $32.79 | $32.79 | $31.78 | $32.09 | $3,078.85 | 55,752 |
2017-07-06 | $32.98 | $33.45 | $32.57 | $33.09 | $3,174.79 | 83,508 |
2017-07-05 | $32.93 | $33.24 | $31.97 | $32.26 | $3,095.16 | 59,677 |
2017-07-03 | $31.75 | $33.27 | $31.63 | $33.18 | $3,183.43 | 48,742 |
2017-06-30 | $31.96 | $32.49 | $31.69 | $32.28 | $3,097.08 | 65,781 |
2017-06-29 | $31.02 | $33.10 | $31.01 | $32.20 | $3,089.40 | 110,810 |
2017-06-28 | $31.65 | $32.20 | $30.54 | $30.64 | $2,939.73 | 68,750 |
2017-06-27 | $30.70 | $31.99 | $30.58 | $31.96 | $3,066.38 | 73,232 |
2017-06-26 | $29.42 | $30.53 | $29.26 | $30.33 | $2,909.99 | 46,430 |
2017-06-23 | $30.38 | $30.62 | $29.81 | $29.93 | $2,871.61 | 30,754 |
2017-06-22 | $30.12 | $30.50 | $29.93 | $30.26 | $2,903.27 | 38,105 |
2017-06-21 | $30.96 | $31.00 | $30.20 | $30.25 | $2,902.31 | 48,094 |
2017-06-20 | $30.54 | $31.18 | $30.42 | $31.14 | $2,987.70 | 45,064 |
2017-06-19 | $31.13 | $31.25 | $30.35 | $30.45 | $2,921.50 | 53,124 |
2017-06-16 | $31.68 | $32.38 | $31.68 | $31.99 | $3,069.26 | 43,927 |
2017-06-15 | $32.16 | $32.72 | $31.51 | $31.61 | $3,032.80 | 92,332 |
2017-06-14 | $30.43 | $31.94 | $30.42 | $31.18 | $2,991.54 | 95,718 |
2017-06-13 | $31.00 | $31.51 | $30.66 | $30.79 | $2,954.12 | 67,555 |
2017-06-12 | $31.80 | $32.72 | $31.39 | $31.53 | $3,025.12 | 147,224 |
2017-06-09 | $28.77 | $32.17 | $28.68 | $31.00 | $2,974.27 | 1,316 |
2017-06-08 | $28.76 | $29.35 | $28.74 | $28.87 | $2,769.91 | 29,999 |
2017-06-07 | $29.07 | $29.47 | $28.90 | $28.97 | $2,779.50 | 25,416 |
2017-06-06 | $29.04 | $29.44 | $28.79 | $29.31 | $2,812.13 | 27,967 |
2017-06-05 | $28.95 | $29.09 | $28.81 | $28.96 | $2,778.55 | 14,858 |
2017-06-02 | $29.66 | $29.80 | $28.93 | $28.94 | $2,776.63 | 41,953 |
2017-06-01 | $30.13 | $30.51 | $29.94 | $29.95 | $2,873.53 | 23,670 |
2017-05-31 | $29.99 | $30.78 | $29.97 | $30.34 | $2,910.95 | 30,089 |
2017-05-30 | $30.41 | $30.46 | $30.18 | $30.29 | $2,906.15 | 14,578 |
2017-05-26 | $30.49 | $30.63 | $30.32 | $30.36 | $2,912.87 | 15,573 |
2017-05-25 | $30.94 | $31.17 | $30.28 | $30.52 | $2,928.22 | 33,841 |
2017-05-24 | $31.46 | $31.73 | $31.27 | $31.31 | $3,004.01 | 17,822 |
2017-05-23 | $31.55 | $31.98 | $31.55 | $31.75 | $3,046.23 | 20,479 |
2017-05-22 | $32.46 | $32.48 | $31.79 | $31.83 | $3,053.91 | 21,626 |
2017-05-19 | $32.76 | $32.78 | $32.24 | $32.66 | $3,133.54 | 30,285 |
2017-05-18 | $33.97 | $34.12 | $32.74 | $33.07 | $3,172.88 | 53,974 |
2017-05-17 | $32.30 | $33.97 | $32.12 | $33.95 | $3,257.31 | 70,282 |
2017-05-16 | $31.72 | $31.98 | $31.55 | $31.56 | $3,028.00 | 18,594 |
2017-05-15 | $32.23 | $32.29 | $31.90 | $31.95 | $3,065.42 | 15,080 |
2017-05-12 | $32.42 | $32.50 | $32.23 | $32.24 | $3,093.24 | 17,044 |
2017-05-11 | $32.65 | $33.09 | $32.44 | $32.47 | $3,115.31 | 22,686 |
2017-05-10 | $32.40 | $32.73 | $32.35 | $32.39 | $3,107.63 | 18,329 |
2017-05-09 | $32.64 | $32.71 | $32.22 | $32.44 | $3,112.43 | 31,940 |
2017-05-08 | $32.96 | $33.15 | $32.78 | $32.78 | $3,145.05 | 11,900 |
2017-05-05 | $33.11 | $33.48 | $33.00 | $33.00 | $3,166.16 | 15,693 |
2017-05-04 | $33.38 | $33.70 | $33.22 | $33.35 | $3,199.74 | 24,333 |
2017-05-03 | $33.29 | $33.66 | $33.28 | $33.40 | $3,204.54 | 25,174 |
2017-05-02 | $33.12 | $33.36 | $33.03 | $33.08 | $3,173.84 | 19,495 |
2017-05-01 | $33.83 | $33.85 | $33.11 | $33.27 | $3,192.06 | 25,037 |
2017-04-28 | $33.94 | $34.31 | $33.87 | $34.14 | $3,275.54 | 20,363 |
2017-04-27 | $34.68 | $34.77 | $34.33 | $34.33 | $3,293.77 | 20,148 |
2017-04-26 | $34.78 | $35.00 | $34.52 | $34.93 | $3,351.33 | 22,896 |
2017-04-25 | $35.24 | $35.32 | $34.61 | $34.80 | $3,338.86 | 30,456 |
2017-04-24 | $35.69 | $35.86 | $35.47 | $35.57 | $3,412.74 | 28,288 |
2017-04-21 | $36.78 | $37.17 | $36.73 | $36.89 | $3,539.38 | 19,586 |
2017-04-20 | $37.36 | $37.53 | $36.62 | $36.90 | $3,540.34 | 34,201 |
2017-04-19 | $37.52 | $37.97 | $37.13 | $37.80 | $3,626.69 | 25,537 |
2017-04-18 | $38.21 | $38.27 | $37.66 | $37.96 | $3,642.04 | 21,356 |
2017-04-17 | $38.46 | $38.49 | $37.80 | $37.81 | $3,627.65 | 18,881 |
2017-04-13 | $38.46 | $38.78 | $37.81 | $38.76 | $3,718.80 | 28,005 |
2017-04-12 | $37.86 | $38.43 | $37.78 | $38.30 | $3,674.66 | 24,735 |
2017-04-11 | $37.49 | $38.65 | $37.31 | $37.81 | $3,627.65 | 34,115 |
2017-04-10 | $37.30 | $37.66 | $36.90 | $37.35 | $3,583.52 | 22,586 |
2017-04-07 | $37.40 | $37.80 | $37.06 | $37.39 | $3,587.36 | 26,617 |
2017-04-06 | $37.28 | $37.63 | $37.05 | $37.33 | $3,581.60 | 28,912 |
2017-04-05 | $36.79 | $37.60 | $36.14 | $37.39 | $3,587.36 | 45,582 |
2017-04-04 | $37.45 | $37.46 | $36.92 | $36.94 | $3,544.18 | 16,625 |
2017-04-03 | $36.96 | $37.73 | $36.69 | $37.11 | $3,560.49 | 29,777 |
2017-03-31 | $37.12 | $37.25 | $36.74 | $37.05 | $3,554.73 | 16,007 |
2017-03-30 | $37.17 | $37.30 | $36.84 | $36.96 | $3,546.10 | 17,575 |
2017-03-29 | $37.59 | $37.70 | $37.11 | $37.15 | $3,564.33 | 18,783 |
2017-03-28 | $38.43 | $38.62 | $37.32 | $37.64 | $3,611.34 | 24,370 |
2017-03-27 | $39.39 | $39.64 | $38.17 | $38.36 | $3,680.42 | 30,460 |
2017-03-24 | $38.43 | $39.00 | $37.97 | $38.54 | $3,697.69 | 32,830 |
2017-03-23 | $38.64 | $38.98 | $38.33 | $38.78 | $3,720.72 | 27,701 |
2017-03-22 | $39.23 | $39.42 | $38.38 | $38.50 | $3,693.85 | 48,508 |
2017-03-21 | $37.15 | $39.35 | $37.04 | $39.26 | $3,766.77 | 52,513 |
2017-03-20 | $37.70 | $37.86 | $37.32 | $37.57 | $3,604.63 | 16,101 |
2017-03-17 | $37.53 | $37.73 | $37.37 | $37.72 | $3,619.02 | 15,399 |
2017-03-16 | $37.34 | $37.88 | $37.34 | $37.61 | $3,608.46 | 21,875 |
2017-03-15 | $38.03 | $38.38 | $37.29 | $37.56 | $3,603.67 | 31,588 |
2017-03-14 | $38.22 | $38.71 | $38.19 | $38.26 | $3,670.83 | 15,644 |
2017-03-13 | $38.21 | $38.27 | $37.95 | $37.95 | $3,641.08 | 14,665 |
2017-03-10 | $38.13 | $38.67 | $37.98 | $38.17 | $3,662.19 | 23,406 |
2017-03-09 | $38.76 | $39.27 | $38.48 | $38.64 | $3,707.29 | 20,487 |
2017-03-08 | $38.91 | $38.98 | $38.37 | $38.73 | $3,715.92 | 23,410 |
2017-03-07 | $38.99 | $39.14 | $38.43 | $38.94 | $3,736.07 | 17,544 |
2017-03-06 | $38.89 | $39.20 | $38.55 | $38.72 | $3,714.96 | 17,768 |
2017-03-03 | $38.81 | $39.09 | $38.45 | $38.48 | $3,691.93 | 16,013 |
2017-03-02 | $38.14 | $38.82 | $38.12 | $38.69 | $3,712.08 | 19,568 |
2017-03-01 | $38.69 | $38.88 | $37.91 | $38.11 | $3,656.43 | 41,553 |
2017-02-28 | $39.09 | $39.74 | $39.03 | $39.38 | $3,778.28 | 21,579 |
2017-02-27 | $39.41 | $39.62 | $39.05 | $39.05 | $3,746.62 | 16,868 |
2017-02-24 | $39.91 | $39.99 | $39.20 | $39.20 | $3,761.01 | 27,317 |
2017-02-23 | $38.82 | $39.90 | $38.82 | $39.42 | $3,782.12 | 26,977 |
2017-02-22 | $39.15 | $39.33 | $38.91 | $38.97 | $3,738.95 | 17,794 |
2017-02-21 | $39.40 | $39.45 | $38.94 | $39.02 | $3,743.74 | 22,772 |
2017-02-17 | $40.30 | $40.32 | $39.61 | $39.62 | $3,801.31 | 31,901 |
2017-02-16 | $40.02 | $40.44 | $39.78 | $40.12 | $3,849.28 | 30,715 |
2017-02-15 | $40.87 | $40.96 | $40.03 | $40.09 | $3,846.40 | 28,552 |
2017-02-14 | $41.18 | $41.56 | $40.79 | $40.79 | $3,913.57 | 29,757 |
2017-02-13 | $41.55 | $41.59 | $41.06 | $41.21 | $3,953.86 | 23,806 |
2017-02-10 | $42.11 | $42.29 | $41.75 | $41.93 | $4,022.94 | 25,746 |
2017-02-09 | $42.67 | $42.76 | $42.07 | $42.34 | $4,062.28 | 27,752 |
2017-02-08 | $43.20 | $43.45 | $42.65 | $42.82 | $4,108.33 | 21,187 |
2017-02-07 | $43.26 | $43.35 | $42.76 | $43.02 | $4,127.52 | 22,341 |
2017-02-06 | $43.93 | $44.00 | $43.48 | $43.50 | $4,173.57 | 16,188 |
2017-02-03 | $43.87 | $44.03 | $43.52 | $43.66 | $4,188.93 | 20,135 |
2017-02-02 | $44.14 | $44.52 | $43.65 | $44.03 | $4,224.42 | 23,566 |
2017-02-01 | $43.92 | $44.52 | $43.65 | $43.89 | $4,210.99 | 24,945 |
2017-01-31 | $45.01 | $45.61 | $44.81 | $44.81 | $4,299.26 | 28,262 |
2017-01-30 | $44.01 | $45.28 | $43.98 | $44.54 | $4,273.36 | 25,386 |
2017-01-27 | $43.54 | $43.97 | $43.42 | $43.53 | $4,176.45 | 17,554 |
2017-01-26 | $43.76 | $44.02 | $43.52 | $43.78 | $4,200.44 | 25,106 |
2017-01-25 | $44.49 | $44.56 | $43.90 | $43.91 | $4,212.91 | 29,512 |
2017-01-24 | $45.95 | $46.18 | $45.08 | $45.29 | $4,345.31 | 24,527 |
2017-01-23 | $46.46 | $47.10 | $46.03 | $46.25 | $4,437.42 | 27,306 |
2017-01-20 | $46.06 | $46.70 | $45.67 | $46.31 | $4,443.18 | 38,322 |
2017-01-19 | $46.41 | $46.93 | $45.89 | $46.62 | $4,472.92 | 28,230 |
2017-01-18 | $46.66 | $47.01 | $46.44 | $46.58 | $4,469.08 | 24,880 |
2017-01-17 | $46.84 | $47.25 | $46.58 | $46.85 | $4,494.99 | 35,134 |
2017-01-13 | $46.83 | $46.83 | $46.20 | $46.41 | $4,452.77 | 32,268 |
2017-01-12 | $47.20 | $48.21 | $46.83 | $46.91 | $4,500.74 | 42,881 |
2017-01-11 | $11.75 | $11.94 | $11.67 | $11.69 | $4,486.35 | 18,304 |
2017-01-10 | $11.85 | $11.91 | $11.66 | $11.77 | $4,517.05 | 19,336 |
2017-01-09 | $11.93 | $11.96 | $11.78 | $11.85 | $4,547.76 | 16,566 |
2017-01-06 | $12.24 | $12.34 | $11.86 | $11.96 | $4,589.97 | 22,211 |
2017-01-05 | $12.51 | $12.52 | $12.26 | $12.30 | $4,720.46 | 14,728 |
2017-01-04 | $12.66 | $12.66 | $12.42 | $12.49 | $4,793.37 | 20,669 |
2017-01-03 | $12.78 | $12.92 | $12.55 | $12.71 | $4,877.81 | 21,497 |
2016-12-30 | $12.61 | $13.16 | $12.60 | $13.03 | $5,000.61 | 29,891 |
2016-12-29 | $12.62 | $12.78 | $12.53 | $12.67 | $4,862.45 | 14,149 |
2016-12-28 | $12.25 | $12.63 | $12.21 | $12.61 | $4,839.43 | 20,767 |
2016-12-27 | $12.45 | $12.46 | $12.10 | $12.33 | $4,731.97 | 16,533 |
2016-12-23 | $12.60 | $12.64 | $12.50 | $12.50 | $4,797.21 | 7,748 |
2016-12-22 | $12.42 | $12.68 | $12.42 | $12.55 | $4,816.40 | 11,032 |
2016-12-21 | $12.39 | $12.52 | $12.37 | $12.43 | $4,770.35 | 8,665 |
2016-12-20 | $12.45 | $12.47 | $12.33 | $12.39 | $4,755.00 | 9,926 |
2016-12-19 | $12.66 | $12.72 | $12.31 | $12.54 | $4,812.56 | 15,686 |
2016-12-16 | $12.49 | $12.77 | $12.41 | $12.69 | $4,870.13 | 18,692 |
2016-12-15 | $12.57 | $12.66 | $12.34 | $12.53 | $4,808.73 | 26,999 |
2016-12-14 | $12.50 | $12.73 | $12.37 | $12.61 | $4,839.43 | 34,826 |
2016-12-13 | $12.91 | $12.92 | $12.33 | $12.53 | $4,808.73 | 34,984 |
2016-12-12 | $13.03 | $13.20 | $12.96 | $13.03 | $5,000.61 | 17,826 |
2016-12-09 | $13.03 | $13.03 | $12.85 | $12.88 | $4,943.05 | 22,173 |
2016-12-08 | $13.22 | $13.30 | $13.07 | $13.17 | $5,054.34 | 25,618 |
2016-12-07 | $13.85 | $13.97 | $13.19 | $13.23 | $5,077.37 | 22,589 |
2016-12-06 | $13.75 | $13.93 | $13.69 | $13.77 | $5,284.61 | 7,518 |
2016-12-05 | $13.96 | $14.17 | $13.69 | $13.84 | $5,311.47 | 14,099 |
2016-12-02 | $14.25 | $14.37 | $14.02 | $14.19 | $5,445.79 | 16,632 |
2016-12-01 | $13.58 | $14.34 | $13.58 | $14.25 | $5,468.82 | 22,694 |
2016-11-30 | $13.05 | $13.58 | $13.03 | $13.58 | $5,211.69 | 19,348 |
2016-11-29 | $13.20 | $13.31 | $12.91 | $13.09 | $5,023.64 | 21,774 |
2016-11-28 | $13.20 | $13.27 | $13.05 | $13.23 | $5,077.37 | 13,402 |
2016-11-25 | $13.23 | $13.27 | $13.13 | $13.15 | $5,046.67 | 5,770 |
2016-11-23 | $13.24 | $13.44 | $13.20 | $13.26 | $5,088.88 | 15,684 |
2016-11-22 | $13.10 | $13.21 | $13.02 | $13.11 | $5,031.32 | 11,646 |
2016-11-21 | $13.59 | $13.59 | $13.20 | $13.24 | $5,081.21 | 17,373 |
2016-11-18 | $13.48 | $13.70 | $13.39 | $13.66 | $5,242.39 | 11,737 |
2016-11-17 | $13.82 | $13.91 | $13.50 | $13.51 | $5,184.83 | 18,968 |
2016-11-16 | $14.25 | $14.26 | $13.78 | $13.80 | $5,296.12 | 15,295 |
2016-11-15 | $14.34 | $14.39 | $13.91 | $14.06 | $5,395.90 | 27,791 |
2016-11-14 | $14.22 | $14.89 | $14.18 | $14.66 | $5,626.17 | 26,351 |
2016-11-11 | $14.47 | $14.59 | $14.14 | $14.22 | $5,457.31 | 30,437 |
2016-11-10 | $13.40 | $14.80 | $13.34 | $14.26 | $5,472.66 | 65,542 |
2016-11-09 | $14.29 | $14.32 | $13.53 | $13.59 | $5,215.53 | 54,844 |
2016-11-08 | $14.12 | $14.21 | $13.60 | $13.80 | $5,296.12 | 18,488 |
2016-11-07 | $14.41 | $14.48 | $14.02 | $14.05 | $5,392.07 | 24,918 |
2016-11-04 | $15.10 | $15.23 | $14.79 | $15.15 | $5,814.22 | 22,222 |
2016-11-03 | $14.64 | $15.04 | $14.49 | $14.98 | $5,748.98 | 20,609 |
2016-11-02 | $14.23 | $14.66 | $14.15 | $14.55 | $5,583.95 | 24,539 |
2016-11-01 | $13.84 | $14.58 | $13.83 | $14.21 | $5,453.47 | 21,875 |
2016-10-31 | $13.71 | $13.92 | $13.71 | $13.91 | $5,338.34 | 10,618 |
2016-10-28 | $13.73 | $13.98 | $13.52 | $13.85 | $5,315.31 | 23,976 |
2016-10-27 | $13.23 | $13.66 | $13.22 | $13.60 | $5,219.37 | 14,385 |
2016-10-26 | $13.43 | $13.54 | $13.20 | $13.41 | $5,146.45 | 14,338 |
2016-10-25 | $13.01 | $13.22 | $13.00 | $13.17 | $5,054.34 | 12,230 |
2016-10-24 | $13.25 | $13.26 | $13.01 | $13.04 | $5,004.45 | 19,090 |
2016-10-21 | $13.65 | $13.77 | $13.49 | $13.53 | $5,192.50 | 10,364 |
2016-10-20 | $13.69 | $13.91 | $13.58 | $13.67 | $5,246.23 | 12,122 |
2016-10-19 | $13.64 | $13.70 | $13.56 | $13.64 | $5,234.72 | 10,574 |
2016-10-18 | $13.49 | $13.64 | $13.42 | $13.61 | $5,223.20 | 15,964 |
2016-10-17 | $13.91 | $14.05 | $13.83 | $14.00 | $5,372.88 | 14,297 |
2016-10-14 | $13.72 | $13.91 | $13.55 | $13.89 | $5,330.66 | 15,135 |
2016-10-13 | $14.07 | $14.30 | $13.81 | $13.91 | $5,338.34 | 22,812 |
2016-10-12 | $13.73 | $13.91 | $13.63 | $13.77 | $5,284.61 | 16,052 |
2016-10-11 | $13.24 | $13.92 | $13.21 | $13.73 | $5,269.26 | 20,020 |
2016-10-10 | $13.24 | $13.24 | $13.09 | $13.17 | $5,054.34 | 11,499 |
2016-10-07 | $13.32 | $13.63 | $13.25 | $13.43 | $5,154.12 | 15,504 |
2016-10-06 | $13.39 | $13.54 | $13.26 | $13.35 | $5,123.42 | 13,467 |
2016-10-05 | $13.37 | $13.37 | $13.20 | $13.32 | $5,111.91 | 12,562 |
2016-10-04 | $13.30 | $13.62 | $13.20 | $13.47 | $5,169.48 | 19,981 |
2016-10-03 | $13.42 | $13.57 | $13.36 | $13.40 | $5,142.61 | 15,555 |
2016-09-30 | $13.56 | $13.60 | $13.23 | $13.37 | $5,131.10 | 16,299 |
2016-09-29 | $13.45 | $13.83 | $13.36 | $13.65 | $5,238.56 | 23,633 |
2016-09-28 | $13.39 | $13.58 | $13.35 | $13.36 | $5,127.26 | 12,238 |
2016-09-27 | $13.87 | $13.92 | $13.42 | $13.44 | $5,157.96 | 14,079 |
2016-09-26 | $13.76 | $13.91 | $13.69 | $13.85 | $5,315.31 | 16,825 |
2016-09-23 | $13.33 | $13.56 | $13.31 | $13.51 | $5,184.83 | 13,717 |
2016-09-22 | $13.34 | $13.38 | $13.21 | $13.26 | $5,088.88 | 15,676 |
2016-09-21 | $13.82 | $14.06 | $13.52 | $13.58 | $5,211.69 | 27,127 |
2016-09-20 | $13.92 | $14.07 | $13.82 | $13.99 | $5,369.04 | 10,981 |
2016-09-19 | $13.80 | $14.15 | $13.65 | $14.06 | $5,395.90 | 15,791 |
2016-09-16 | $13.91 | $14.10 | $13.85 | $13.91 | $5,338.34 | 17,451 |
2016-09-15 | $14.52 | $14.54 | $13.81 | $13.88 | $5,326.82 | 25,719 |
2016-09-14 | $14.73 | $14.73 | $14.30 | $14.54 | $5,580.12 | 22,247 |
2016-09-13 | $14.60 | $14.96 | $14.46 | $14.76 | $5,664.55 | 36,468 |
2016-09-12 | $15.46 | $15.46 | $14.31 | $14.38 | $5,518.71 | 37,582 |
2016-09-09 | $14.49 | $15.19 | $14.39 | $15.19 | $5,829.57 | 32,572 |
2016-09-08 | $13.99 | $14.24 | $13.99 | $14.13 | $5,422.77 | 10,833 |
2016-09-07 | $13.87 | $14.04 | $13.81 | $13.89 | $5,330.66 | 9,269 |
2016-09-06 | $14.10 | $14.20 | $13.91 | $13.91 | $5,338.34 | 15,365 |
2016-09-02 | $14.10 | $14.33 | $14.01 | $14.18 | $5,441.96 | 13,857 |
2016-09-01 | $14.40 | $14.62 | $14.26 | $14.32 | $5,495.69 | 17,416 |
2016-08-31 | $14.45 | $14.61 | $14.38 | $14.42 | $5,534.06 | 13,623 |
2016-08-30 | $14.31 | $14.52 | $14.18 | $14.37 | $5,514.87 | 14,735 |
2016-08-29 | $14.29 | $14.30 | $14.12 | $14.24 | $5,464.98 | 10,120 |
2016-08-26 | $14.34 | $14.56 | $14.02 | $14.30 | $5,488.01 | 26,097 |
2016-08-25 | $14.42 | $14.46 | $14.23 | $14.36 | $5,511.04 | 12,968 |
2016-08-24 | $14.06 | $14.44 | $14.00 | $14.31 | $5,491.85 | 12,865 |
2016-08-23 | $13.94 | $14.04 | $13.86 | $14.02 | $5,380.55 | 9,244 |
2016-08-22 | $14.20 | $14.27 | $14.02 | $14.11 | $5,415.09 | 10,001 |
2016-08-19 | $14.19 | $14.31 | $14.03 | $14.13 | $5,422.77 | 13,241 |
2016-08-18 | $14.17 | $14.24 | $14.06 | $14.12 | $5,418.93 | 7,285 |
2016-08-17 | $14.20 | $14.43 | $14.11 | $14.13 | $5,422.77 | 13,043 |
2016-08-16 | $14.06 | $14.21 | $14.05 | $14.19 | $5,445.79 | 8,629 |
2016-08-15 | $14.09 | $14.11 | $13.88 | $13.98 | $5,365.20 | 9,657 |
2016-08-12 | $14.26 | $14.30 | $14.15 | $14.15 | $5,430.44 | 7,534 |
2016-08-11 | $14.23 | $14.31 | $14.08 | $14.19 | $5,445.79 | 6,986 |
2016-08-10 | $14.25 | $14.48 | $14.23 | $14.36 | $5,511.04 | 8,214 |
2016-08-09 | $14.33 | $14.36 | $14.12 | $14.25 | $5,468.82 | 15,807 |
2016-08-08 | $14.32 | $14.50 | $14.27 | $14.36 | $5,511.04 | 7,514 |
2016-08-05 | $14.51 | $14.56 | $14.21 | $14.31 | $5,491.85 | 11,114 |
2016-08-04 | $14.87 | $14.99 | $14.69 | $14.75 | $5,660.71 | 9,469 |
2016-08-03 | $15.08 | $15.08 | $14.86 | $14.86 | $5,702.93 | 9,953 |
2016-08-02 | $14.75 | $15.29 | $14.71 | $15.02 | $5,764.33 | 20,050 |
2016-08-01 | $14.89 | $14.94 | $14.56 | $14.69 | $5,637.68 | 14,490 |
2016-07-29 | $14.90 | $15.06 | $14.80 | $14.92 | $5,725.95 | 13,735 |
2016-07-28 | $15.10 | $15.24 | $14.96 | $15.02 | $5,764.33 | 11,467 |
2016-07-27 | $15.11 | $15.36 | $15.05 | $15.18 | $5,825.73 | 13,675 |
2016-07-26 | $15.57 | $15.73 | $15.32 | $15.50 | $5,948.54 | 10,682 |
2016-07-25 | $15.61 | $15.70 | $15.53 | $15.54 | $5,963.89 | 7,496 |
2016-07-22 | $15.71 | $15.86 | $15.50 | $15.56 | $5,971.57 | 8,919 |
2016-07-21 | $15.61 | $15.88 | $15.52 | $15.74 | $6,040.65 | 11,452 |
2016-07-20 | $15.96 | $16.01 | $15.55 | $15.65 | $6,006.11 | 14,501 |
2016-07-19 | $16.20 | $16.29 | $16.06 | $16.21 | $6,221.02 | 9,507 |
2016-07-18 | $16.34 | $16.34 | $15.95 | $16.04 | $6,155.78 | 13,859 |
2016-07-15 | $16.18 | $16.47 | $16.14 | $16.38 | $6,286.27 | 9,886 |
2016-07-14 | $16.30 | $16.41 | $16.18 | $16.28 | $6,247.89 | 12,894 |
2016-07-13 | $16.40 | $16.63 | $16.36 | $16.62 | $6,378.37 | 13,539 |
2016-07-12 | $16.46 | $16.57 | $16.36 | $16.50 | $6,332.32 | 15,167 |
2016-07-11 | $16.88 | $16.88 | $16.57 | $16.76 | $6,432.10 | 16,203 |
2016-07-08 | $17.62 | $17.68 | $17.02 | $17.05 | $6,543.40 | 23,608 |
2016-07-07 | $17.99 | $18.13 | $17.75 | $17.88 | $6,861.93 | 15,827 |
2016-07-06 | $18.77 | $18.93 | $18.01 | $18.05 | $6,927.17 | 25,563 |
2016-07-05 | $18.45 | $18.78 | $18.37 | $18.50 | $7,099.87 | 22,689 |
2016-07-01 | $18.46 | $18.48 | $17.95 | $18.17 | $6,973.23 | 17,488 |
2016-06-30 | $19.01 | $19.20 | $18.42 | $18.46 | $7,084.52 | 22,146 |
2016-06-29 | $19.69 | $19.72 | $18.98 | $19.11 | $7,333.98 | 30,197 |
2016-06-28 | $20.87 | $20.89 | $20.15 | $20.17 | $7,740.78 | 30,720 |
2016-06-27 | $20.79 | $21.85 | $20.78 | $21.54 | $8,266.56 | 43,013 |
2016-06-24 | $20.17 | $20.47 | $19.25 | $20.35 | $7,809.86 | 55,704 |
2016-06-23 | $18.45 | $18.73 | $18.12 | $18.14 | $6,961.71 | 15,836 |
2016-06-22 | $18.77 | $18.98 | $18.44 | $18.91 | $7,257.22 | 16,215 |
2016-06-21 | $18.89 | $19.01 | $18.69 | $18.82 | $7,222.68 | 11,501 |
2016-06-20 | $18.64 | $19.02 | $18.39 | $18.99 | $7,287.92 | 21,515 |
2016-06-17 | $18.77 | $19.47 | $18.77 | $19.32 | $7,414.57 | 17,071 |
2016-06-16 | $19.15 | $19.50 | $18.63 | $18.70 | $7,176.63 | 23,327 |
2016-06-15 | $18.54 | $18.95 | $18.46 | $18.84 | $7,230.36 | 17,612 |
2016-06-14 | $18.83 | $19.10 | $18.50 | $18.68 | $7,168.95 | 22,004 |
2016-06-13 | $18.56 | $18.76 | $18.24 | $18.69 | $7,172.79 | 20,514 |
2016-06-10 | $18.09 | $18.42 | $18.02 | $18.21 | $6,988.58 | 19,206 |
2016-06-09 | $17.77 | $17.87 | $17.58 | $17.63 | $6,765.99 | 13,576 |
2016-06-08 | $17.55 | $17.75 | $17.45 | $17.58 | $6,746.80 | 10,741 |
2016-06-07 | $17.46 | $17.67 | $17.43 | $17.63 | $6,765.99 | 7,630 |
2016-06-06 | $17.60 | $17.69 | $17.36 | $17.51 | $6,719.93 | 8,973 |
2016-06-03 | $17.58 | $18.03 | $17.54 | $17.70 | $6,792.85 | 17,806 |
2016-06-02 | $17.69 | $17.95 | $17.46 | $17.47 | $6,704.58 | 10,993 |
2016-06-01 | $17.74 | $17.78 | $17.45 | $17.58 | $6,746.80 | 13,125 |
2016-05-31 | $17.60 | $17.84 | $17.49 | $17.57 | $6,742.96 | 13,150 |
2016-05-27 | $17.93 | $17.93 | $17.67 | $17.67 | $6,781.34 | 10,575 |
2016-05-26 | $18.06 | $18.19 | $17.89 | $17.96 | $6,892.63 | 11,608 |
2016-05-25 | $18.30 | $18.40 | $17.95 | $18.12 | $6,954.04 | 16,446 |
2016-05-24 | $19.38 | $19.39 | $18.45 | $18.52 | $7,107.55 | 19,687 |
2016-05-23 | $19.57 | $19.75 | $19.35 | $19.73 | $7,571.92 | 9,434 |
2016-05-20 | $20.03 | $20.08 | $19.38 | $19.63 | $7,533.54 | 24,774 |
2016-05-19 | $20.23 | $20.73 | $20.07 | $20.30 | $7,790.67 | 24,527 |
2016-05-18 | $20.33 | $20.45 | $19.66 | $19.98 | $7,667.86 | 26,389 |
2016-05-17 | $19.50 | $20.36 | $19.35 | $20.21 | $7,756.13 | 23,356 |
2016-05-16 | $20.15 | $20.19 | $19.25 | $19.48 | $7,475.98 | 14,870 |
2016-05-13 | $20.05 | $20.34 | $19.70 | $20.22 | $7,759.97 | 22,045 |
2016-05-12 | $19.56 | $20.42 | $19.53 | $20.01 | $7,679.38 | 23,593 |
2016-05-11 | $19.30 | $19.77 | $19.13 | $19.74 | $7,575.76 | 14,033 |
2016-05-10 | $19.83 | $19.94 | $19.20 | $19.22 | $7,376.19 | 13,751 |
2016-05-09 | $20.22 | $20.25 | $19.77 | $20.07 | $7,702.40 | 16,187 |
2016-05-06 | $20.86 | $20.91 | $20.22 | $20.22 | $7,759.97 | 18,838 |
2016-05-05 | $20.30 | $20.67 | $20.18 | $20.55 | $7,886.62 | 14,985 |
2016-05-04 | $20.49 | $20.68 | $20.29 | $20.52 | $7,875.10 | 17,834 |
2016-05-03 | $20.04 | $20.30 | $19.75 | $20.14 | $7,729.27 | 20,715 |
2016-05-02 | $20.03 | $20.26 | $19.51 | $19.60 | $7,522.03 | 15,738 |
2016-04-29 | $19.90 | $20.64 | $19.73 | $20.15 | $7,733.11 | 29,854 |
2016-04-28 | $19.09 | $19.96 | $18.75 | $19.83 | $7,610.30 | 19,602 |
2016-04-27 | $19.28 | $19.62 | $19.03 | $19.15 | $7,349.33 | 25,096 |
2016-04-26 | $18.35 | $18.88 | $18.23 | $18.65 | $7,157.44 | 11,829 |
2016-04-25 | $18.63 | $18.71 | $18.44 | $18.45 | $7,080.68 | 10,573 |
2016-04-22 | $18.30 | $18.85 | $18.09 | $18.44 | $7,076.85 | 22,107 |
2016-04-21 | $17.66 | $17.88 | $17.45 | $17.65 | $6,773.66 | 16,779 |
2016-04-20 | $17.70 | $17.87 | $17.40 | $17.65 | $6,773.66 | 14,728 |
2016-04-19 | $17.28 | $17.96 | $17.25 | $17.71 | $6,794.77 | 16,794 |
2016-04-18 | $17.80 | $17.84 | $17.35 | $17.38 | $6,670.04 | 12,556 |
2016-04-15 | $17.60 | $17.79 | $17.45 | $17.66 | $6,777.50 | 14,087 |
2016-04-14 | $17.52 | $17.67 | $17.33 | $17.53 | $6,727.61 | 15,930 |
2016-04-13 | $17.81 | $17.88 | $17.45 | $17.53 | $6,727.61 | 21,985 |
2016-04-12 | $18.68 | $19.00 | $18.12 | $18.22 | $6,992.42 | 31,180 |
2016-04-11 | $18.25 | $18.70 | $17.98 | $18.70 | $7,176.63 | 20,799 |
2016-04-08 | $18.11 | $18.69 | $17.98 | $18.51 | $7,103.71 | 24,174 |
2016-04-07 | $17.98 | $18.67 | $17.91 | $18.47 | $7,088.36 | 21,749 |
2016-04-06 | $18.56 | $18.56 | $17.68 | $17.69 | $6,789.01 | 22,009 |
2016-04-05 | $18.51 | $18.68 | $18.30 | $18.59 | $7,134.41 | 17,217 |
2016-04-04 | $17.94 | $18.21 | $17.84 | $18.10 | $6,946.36 | 14,542 |
2016-04-01 | $18.79 | $18.88 | $17.86 | $17.87 | $6,858.09 | 18,608 |
2016-03-31 | $18.43 | $18.55 | $18.22 | $18.49 | $7,096.04 | 13,674 |
2016-03-30 | $18.34 | $18.51 | $18.04 | $18.39 | $7,057.66 | 26,911 |
2016-03-29 | $19.72 | $19.81 | $18.62 | $18.67 | $7,165.12 | 18,734 |
2016-03-28 | $19.37 | $19.71 | $19.36 | $19.61 | $7,525.87 | 9,873 |
2016-03-24 | $19.89 | $19.93 | $19.50 | $19.51 | $7,487.49 | 15,346 |
2016-03-23 | $19.15 | $19.67 | $19.14 | $19.54 | $7,499.00 | 17,350 |
2016-03-22 | $19.54 | $19.57 | $18.94 | $19.08 | $7,322.46 | 16,311 |
2016-03-21 | $19.60 | $19.61 | $19.19 | $19.25 | $7,387.71 | 14,702 |
2016-03-18 | $19.45 | $19.79 | $19.32 | $19.45 | $7,464.46 | 18,914 |
2016-03-17 | $19.73 | $19.92 | $19.43 | $19.58 | $7,514.35 | 15,308 |
2016-03-16 | $20.22 | $20.22 | $19.37 | $19.52 | $7,491.33 | 25,068 |
2016-03-15 | $20.28 | $20.45 | $20.00 | $20.06 | $7,698.57 | 15,950 |
2016-03-14 | $20.33 | $20.39 | $19.90 | $20.05 | $7,694.73 | 17,594 |
2016-03-11 | $20.59 | $20.78 | $20.15 | $20.16 | $7,736.94 | 22,033 |
2016-03-10 | $20.84 | $22.09 | $20.54 | $21.25 | $8,155.26 | 29,382 |
2016-03-09 | $21.35 | $21.70 | $21.15 | $21.18 | $8,128.40 | 17,952 |
2016-03-08 | $21.54 | $21.69 | $20.94 | $21.58 | $8,281.91 | 27,997 |
2016-03-07 | $20.99 | $21.50 | $20.63 | $21.06 | $8,082.34 | 22,745 |
2016-03-04 | $20.63 | $21.08 | $20.28 | $20.69 | $7,940.35 | 22,488 |
2016-03-03 | $20.66 | $21.14 | $20.63 | $20.71 | $7,948.02 | 17,194 |
2016-03-02 | $20.70 | $21.07 | $20.58 | $20.59 | $7,901.97 | 16,893 |
2016-03-01 | $22.16 | $22.37 | $20.61 | $20.61 | $7,909.64 | 29,565 |
2016-02-29 | $22.29 | $22.82 | $21.77 | $22.82 | $8,757.79 | 16,737 |
2016-02-26 | $21.68 | $22.36 | $21.60 | $22.21 | $8,523.69 | 19,779 |
2016-02-25 | $22.68 | $23.27 | $22.14 | $22.14 | $8,496.82 | 20,046 |
2016-02-24 | $24.27 | $24.72 | $22.70 | $22.78 | $8,742.44 | 31,494 |
2016-02-23 | $22.77 | $23.50 | $22.57 | $23.44 | $8,995.73 | 18,932 |
2016-02-22 | $22.81 | $22.91 | $22.29 | $22.36 | $8,581.25 | 17,597 |
2016-02-19 | $24.01 | $24.23 | $23.30 | $23.48 | $9,011.08 | 18,407 |
2016-02-18 | $22.74 | $23.81 | $22.71 | $23.71 | $9,099.35 | 23,996 |
2016-02-17 | $24.04 | $24.26 | $22.83 | $22.95 | $8,807.68 | 28,400 |
2016-02-16 | $25.19 | $25.70 | $24.67 | $24.68 | $9,471.62 | 23,672 |
2016-02-12 | $26.70 | $27.49 | $26.31 | $26.39 | $10,127.87 | 24,643 |
2016-02-11 | $28.59 | $28.80 | $26.98 | $27.57 | $10,580.73 | 39,532 |
2016-02-10 | $26.83 | $27.59 | $25.80 | $27.52 | $10,561.54 | 39,565 |
2016-02-09 | $28.69 | $28.82 | $26.59 | $27.86 | $10,692.03 | 44,294 |
2016-02-08 | $27.84 | $29.03 | $27.25 | $27.58 | $10,584.57 | 50,464 |
2016-02-05 | $24.13 | $26.66 | $24.12 | $26.36 | $10,116.36 | 36,960 |
2016-02-04 | $24.08 | $24.73 | $23.32 | $23.88 | $9,164.59 | 31,297 |
2016-02-03 | $23.05 | $25.10 | $23.05 | $23.87 | $9,160.76 | 45,257 |
2016-02-02 | $22.39 | $23.74 | $22.39 | $23.50 | $9,018.76 | 23,042 |
2016-02-01 | $22.61 | $22.86 | $21.84 | $22.13 | $8,492.98 | 19,110 |
2016-01-29 | $23.75 | $23.83 | $22.26 | $22.28 | $8,550.55 | 26,687 |
2016-01-28 | $23.63 | $25.06 | $23.56 | $23.81 | $9,137.73 | 30,757 |
2016-01-27 | $23.50 | $25.12 | $23.21 | $24.83 | $9,529.18 | 31,103 |
2016-01-26 | $23.45 | $24.06 | $22.80 | $23.10 | $8,865.25 | 19,503 |
2016-01-25 | $22.98 | $23.81 | $22.59 | $23.73 | $9,107.03 | 24,633 |
2016-01-22 | $23.40 | $23.64 | $22.71 | $22.72 | $8,719.41 | 33,594 |
2016-01-21 | $24.65 | $25.66 | $23.78 | $24.86 | $9,540.70 | 38,375 |
2016-01-20 | $25.91 | $27.53 | $24.17 | $24.96 | $9,579.07 | 52,166 |
2016-01-19 | $23.89 | $25.61 | $23.76 | $24.76 | $9,502.32 | 37,136 |
2016-01-15 | $25.02 | $25.75 | $24.16 | $24.87 | $9,544.53 | 37,441 |
2016-01-14 | $24.05 | $25.22 | $22.12 | $22.75 | $8,730.93 | 42,935 |
2016-01-13 | $21.77 | $24.43 | $21.63 | $24.32 | $9,333.46 | 30,065 |
2016-01-12 | $22.18 | $23.01 | $21.69 | $21.99 | $8,439.26 | 25,863 |
2016-01-11 | $22.55 | $23.91 | $22.36 | $22.86 | $8,773.14 | 25,689 |
2016-01-08 | $22.02 | $23.13 | $21.58 | $23.02 | $8,834.55 | 28,089 |
2016-01-07 | $21.89 | $22.52 | $21.11 | $22.50 | $8,634.98 | 31,482 |
2016-01-06 | $21.05 | $21.05 | $20.24 | $20.58 | $7,898.13 | 15,912 |
2016-01-05 | $19.57 | $20.27 | $19.52 | $20.02 | $7,683.21 | 15,171 |
2016-01-04 | $19.97 | $20.58 | $19.82 | $19.82 | $7,606.46 | 22,949 |
2015-12-31 | $18.23 | $18.72 | $18.12 | $18.65 | $7,157.44 | 14,037 |
2015-12-30 | $17.61 | $18.04 | $17.59 | $18.04 | $6,923.34 | 10,279 |
2015-12-29 | $18.10 | $18.14 | $17.44 | $17.58 | $6,746.80 | 12,848 |
2015-12-28 | $18.52 | $18.92 | $18.41 | $18.41 | $7,065.33 | 8,785 |
2015-12-24 | $18.40 | $18.42 | $18.25 | $18.37 | $7,049.98 | 3,712 |
2015-12-23 | $18.52 | $18.61 | $18.35 | $18.39 | $7,057.66 | 9,455 |
2015-12-22 | $18.88 | $19.18 | $18.72 | $18.82 | $7,222.68 | 9,389 |
2015-12-21 | $19.28 | $19.71 | $19.16 | $19.16 | $7,353.17 | 11,077 |
2015-12-18 | $18.93 | $19.80 | $18.81 | $19.80 | $7,598.78 | 18,065 |
2015-12-17 | $17.72 | $18.75 | $17.72 | $18.55 | $7,119.06 | 17,743 |
2015-12-16 | $18.41 | $18.99 | $17.87 | $17.98 | $6,900.31 | 20,044 |
2015-12-15 | $18.63 | $18.87 | $18.30 | $18.81 | $7,218.84 | 16,427 |
2015-12-14 | $19.53 | $20.34 | $19.13 | $19.15 | $7,349.33 | 25,415 |
2015-12-11 | $18.95 | $19.62 | $18.82 | $19.57 | $7,510.51 | 23,027 |
2015-12-10 | $18.45 | $18.61 | $17.96 | $18.32 | $7,030.79 | 11,552 |
2015-12-09 | $18.02 | $18.90 | $17.71 | $18.57 | $7,126.74 | 23,187 |
2015-12-08 | $18.32 | $18.35 | $17.60 | $17.75 | $6,812.04 | 19,683 |
2015-12-07 | $17.51 | $18.03 | $17.48 | $17.78 | $6,823.55 | 14,471 |
2015-12-04 | $18.70 | $18.81 | $17.45 | $17.55 | $6,735.29 | 26,872 |
2015-12-03 | $17.80 | $19.18 | $17.72 | $18.87 | $7,241.87 | 24,005 |
2015-12-02 | $17.60 | $18.04 | $17.36 | $17.95 | $6,888.80 | 12,500 |
2015-12-01 | $17.96 | $18.03 | $17.63 | $17.63 | $6,765.99 | 12,520 |
2015-11-30 | $17.90 | $18.35 | $17.88 | $18.17 | $6,973.23 | 9,049 |
2015-11-27 | $18.00 | $18.22 | $17.93 | $18.01 | $6,911.82 | 4,210 |
2015-11-25 | $18.08 | $18.24 | $18.02 | $18.13 | $6,957.88 | 5,660 |
2015-11-24 | $18.49 | $18.75 | $18.04 | $18.15 | $6,965.55 | 14,613 |
2015-11-23 | $17.94 | $18.34 | $17.75 | $18.12 | $6,954.04 | 10,909 |
2015-11-20 | $18.08 | $18.13 | $17.93 | $17.97 | $6,896.47 | 11,585 |
2015-11-19 | $18.35 | $18.45 | $18.09 | $18.36 | $7,046.14 | 14,881 |
2015-11-18 | $19.26 | $19.33 | $18.32 | $18.35 | $7,042.31 | 17,270 |
2015-11-17 | $19.43 | $19.65 | $19.08 | $19.52 | $7,491.33 | 15,303 |
2015-11-16 | $20.48 | $20.62 | $19.52 | $19.56 | $7,506.68 | 21,052 |
2015-11-13 | $19.52 | $20.45 | $19.46 | $20.41 | $7,832.89 | 25,026 |
2015-11-12 | $19.00 | $19.32 | $18.69 | $19.30 | $7,406.90 | 17,699 |
2015-11-11 | $18.49 | $18.83 | $18.24 | $18.73 | $7,188.14 | 13,077 |
2015-11-10 | $18.86 | $18.99 | $18.62 | $18.68 | $7,168.95 | 12,788 |
2015-11-09 | $18.15 | $18.85 | $18.09 | $18.51 | $7,103.71 | 15,470 |
2015-11-06 | $18.10 | $18.43 | $17.89 | $17.95 | $6,888.80 | 13,715 |
2015-11-05 | $17.77 | $18.27 | $17.67 | $18.00 | $6,907.99 | 14,203 |
2015-11-04 | $17.67 | $18.06 | $17.63 | $17.83 | $6,842.74 | 13,135 |
2015-11-03 | $18.15 | $18.24 | $17.66 | $17.85 | $6,850.42 | 14,526 |
2015-11-02 | $18.54 | $18.65 | $17.98 | $18.05 | $6,927.17 | 14,410 |
2015-10-30 | $18.41 | $18.68 | $18.31 | $18.65 | $7,157.44 | 11,432 |
2015-10-29 | $18.60 | $18.65 | $18.34 | $18.45 | $7,080.68 | 12,327 |
2015-10-28 | $18.71 | $19.18 | $18.36 | $18.36 | $7,046.14 | 18,816 |
2015-10-27 | $19.08 | $19.09 | $18.73 | $18.78 | $7,207.33 | 12,261 |
2015-10-26 | $19.03 | $19.23 | $18.82 | $18.93 | $7,264.90 | 13,889 |
2015-10-23 | $19.04 | $19.37 | $18.71 | $18.98 | $7,284.09 | 30,314 |
2015-10-22 | $21.45 | $21.65 | $20.66 | $20.71 | $7,948.02 | 24,939 |
2015-10-21 | $21.31 | $22.08 | $21.26 | $22.02 | $8,450.77 | 15,811 |
2015-10-20 | $21.45 | $21.87 | $21.31 | $21.66 | $8,312.61 | 12,320 |
2015-10-19 | $21.80 | $21.93 | $21.28 | $21.32 | $8,182.12 | 12,516 |
2015-10-16 | $21.83 | $22.15 | $21.66 | $21.67 | $8,316.45 | 15,301 |
2015-10-15 | $22.85 | $22.96 | $21.98 | $21.99 | $8,439.26 | 31,587 |
2015-10-14 | $23.01 | $23.41 | $22.67 | $23.12 | $8,872.92 | 18,848 |
2015-10-13 | $22.96 | $23.08 | $22.28 | $23.04 | $8,842.22 | 24,161 |
2015-10-12 | $22.64 | $22.86 | $22.45 | $22.60 | $8,673.36 | 15,097 |
2015-10-09 | $23.00 | $23.21 | $22.61 | $22.74 | $8,727.09 | 18,903 |
2015-10-08 | $23.63 | $24.28 | $22.94 | $23.07 | $8,853.73 | 29,606 |
2015-10-07 | $23.32 | $24.25 | $23.18 | $23.36 | $8,965.03 | 28,486 |
2015-10-06 | $23.60 | $24.31 | $23.37 | $23.72 | $9,103.19 | 23,253 |
2015-10-05 | $24.00 | $24.10 | $23.24 | $23.43 | $8,991.89 | 28,813 |
2015-10-02 | $26.94 | $27.15 | $24.48 | $24.48 | $9,394.86 | 30,981 |
2015-10-01 | $26.05 | $27.11 | $25.85 | $25.90 | $9,939.82 | 23,526 |
2015-09-30 | $26.94 | $27.28 | $26.12 | $26.22 | $10,062.63 | 31,370 |
2015-09-29 | $27.52 | $28.75 | $26.66 | $28.10 | $10,784.13 | 34,806 |
2015-09-28 | $25.87 | $27.93 | $25.82 | $27.77 | $10,657.49 | 28,825 |
2015-09-25 | $24.06 | $25.99 | $24.02 | $25.54 | $9,801.66 | 25,890 |
2015-09-24 | $25.35 | $25.98 | $24.63 | $24.86 | $9,540.70 | 25,034 |
2015-09-23 | $24.51 | $25.02 | $24.30 | $24.69 | $9,475.45 | 17,316 |
2015-09-22 | $24.74 | $25.33 | $24.47 | $24.67 | $9,467.78 | 19,181 |
2015-09-21 | $23.47 | $24.27 | $23.04 | $23.64 | $9,072.49 | 26,479 |
2015-09-18 | $23.92 | $23.97 | $23.05 | $23.82 | $9,141.57 | 24,594 |
2015-09-17 | $22.98 | $23.18 | $21.85 | $22.86 | $8,773.14 | 31,322 |
2015-09-16 | $23.30 | $23.53 | $22.84 | $22.94 | $8,803.84 | 25,772 |
2015-09-15 | $23.95 | $24.24 | $23.08 | $23.29 | $8,938.17 | 23,591 |
2015-09-14 | $23.66 | $24.43 | $23.66 | $24.18 | $9,279.73 | 13,622 |
2015-09-11 | $24.69 | $24.89 | $23.94 | $23.94 | $9,187.62 | 23,000 |
2015-09-10 | $25.26 | $25.34 | $23.85 | $24.39 | $9,360.32 | 35,545 |
2015-09-09 | $23.48 | $25.36 | $23.47 | $25.19 | $9,667.34 | 32,555 |
2015-09-08 | $25.08 | $25.40 | $24.26 | $24.34 | $9,341.13 | 28,914 |
2015-09-04 | $26.71 | $27.04 | $26.10 | $26.58 | $10,200.79 | 29,184 |
2015-09-03 | $25.00 | $25.90 | $24.50 | $25.73 | $9,874.58 | 25,568 |
2015-09-02 | $26.21 | $27.11 | $25.31 | $25.37 | $9,736.42 | 31,656 |
2015-09-01 | $27.18 | $27.94 | $26.01 | $27.65 | $10,611.43 | 40,025 |
2015-08-31 | $24.78 | $25.45 | $24.38 | $25.30 | $9,709.56 | 25,607 |
2015-08-28 | $24.77 | $24.89 | $24.10 | $24.40 | $9,364.16 | 29,548 |
2015-08-27 | $25.16 | $26.16 | $24.31 | $24.36 | $9,348.81 | 37,990 |
2015-08-26 | $28.33 | $30.27 | $26.17 | $26.38 | $10,124.04 | 44,528 |
2015-08-25 | $27.33 | $31.17 | $26.74 | $31.10 | $11,935.46 | 38,378 |
2015-08-24 | $35.79 | $45.00 | $27.42 | $30.71 | $11,785.79 | 61,599 |
2015-08-21 | $25.38 | $27.42 | $24.74 | $27.42 | $10,523.16 | 47,689 |
2015-08-20 | $23.07 | $24.33 | $22.86 | $24.33 | $9,337.29 | 23,058 |
2015-08-19 | $22.22 | $22.83 | $21.87 | $22.42 | $8,604.28 | 19,521 |
2015-08-18 | $21.78 | $22.10 | $21.71 | $22.00 | $8,443.09 | 10,196 |
2015-08-17 | $22.39 | $22.56 | $21.67 | $21.70 | $8,327.96 | 14,425 |
2015-08-14 | $22.51 | $22.64 | $22.15 | $22.23 | $8,531.36 | 17,405 |
2015-08-13 | $22.16 | $22.49 | $21.85 | $22.36 | $8,581.25 | 13,893 |
2015-08-12 | $22.93 | $23.64 | $22.10 | $22.24 | $8,535.20 | 19,282 |
2015-08-11 | $21.98 | $22.83 | $21.73 | $22.45 | $8,615.79 | 13,708 |
2015-08-10 | $21.96 | $21.96 | $21.48 | $21.63 | $8,301.10 | 10,994 |
2015-08-07 | $22.50 | $22.96 | $22.25 | $22.43 | $8,608.12 | 17,836 |
2015-08-06 | $21.26 | $22.60 | $21.16 | $22.30 | $8,558.23 | 19,082 |
2015-08-05 | $21.43 | $21.51 | $20.87 | $21.31 | $8,178.29 | 25,370 |
2015-08-04 | $21.71 | $22.07 | $21.60 | $21.82 | $8,374.01 | 15,191 |
2015-08-03 | $21.47 | $22.11 | $21.29 | $21.65 | $8,308.77 | 13,897 |
2015-07-31 | $21.21 | $21.62 | $21.17 | $21.48 | $8,243.53 | 13,426 |
2015-07-30 | $21.87 | $22.24 | $21.30 | $21.41 | $8,216.66 | 17,991 |
2015-07-29 | $21.83 | $22.08 | $21.57 | $21.68 | $8,320.28 | 13,747 |
2015-07-28 | $22.23 | $22.79 | $21.83 | $21.95 | $8,423.90 | 25,084 |
2015-07-27 | $22.41 | $22.68 | $22.10 | $22.54 | $8,650.33 | 20,807 |
2015-07-24 | $21.04 | $22.10 | $21.00 | $22.01 | $8,446.93 | 17,118 |
2015-07-23 | $21.07 | $21.54 | $20.88 | $21.38 | $8,205.15 | 12,633 |
2015-07-22 | $21.41 | $21.41 | $20.85 | $21.12 | $8,105.37 | 16,154 |
2015-07-21 | $20.40 | $20.63 | $20.30 | $20.48 | $7,859.75 | 14,970 |
2015-07-20 | $20.53 | $20.69 | $20.19 | $20.42 | $7,836.73 | 20,892 |
2015-07-17 | $21.08 | $21.16 | $20.64 | $20.66 | $7,928.83 | 19,871 |
2015-07-16 | $21.99 | $22.12 | $21.58 | $21.61 | $8,293.42 | 20,409 |
2015-07-15 | $22.49 | $22.74 | $22.28 | $22.55 | $8,654.17 | 14,799 |
2015-07-14 | $23.00 | $23.01 | $22.43 | $22.62 | $8,681.03 | 11,315 |
2015-07-13 | $23.71 | $23.72 | $23.01 | $23.08 | $8,857.57 | 18,966 |
2015-07-10 | $24.51 | $24.79 | $24.07 | $24.37 | $9,352.64 | 17,076 |
2015-07-09 | $24.45 | $25.55 | $24.39 | $25.55 | $9,805.50 | 18,972 |
2015-07-08 | $24.76 | $25.62 | $24.65 | $25.50 | $9,786.31 | 22,364 |
2015-07-07 | $24.30 | $25.67 | $24.15 | $24.20 | $9,287.40 | 25,900 |
2015-07-06 | $24.73 | $24.84 | $23.99 | $24.37 | $9,352.64 | 17,224 |
2015-07-02 | $24.04 | $24.45 | $23.99 | $24.20 | $9,287.40 | 13,882 |
2015-07-01 | $24.11 | $24.60 | $23.96 | $24.27 | $9,314.27 | 14,954 |
ProShares UltraPro Short QQQ (SQQQ) News Headlines
Recent ProShares UltraPro Short QQQ (SQQQ) News
Similar Companies to ProShares UltraPro Short QQQ (SQQQ) 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 | -- | -- | -- |