ProShares UltraPro Short Russell2000 (SRTY) Exchange: NYSE ARCA
Data as of April 26, 2024
$30.21 ($-0.91) -2.92%
ProShares UltraPro Short Russell2000 - Daily Information
Click for more stock information on ProShares UltraPro Short Russell2000.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $30.84 |
Previous Close | $30.21 |
High | $31.12 |
Low | $29.98 |
Adjusted Open | $30.84 |
Previous Adjusted Close | $30.21 |
Adjusted High | $31.12 |
Adjusted Low | $29.98 |
About ProShares UltraPro Short Russell2000 (SRTY)
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 FTSE Russell. The Index is a measure of small-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The Index is published under the Bloomberg ticker symbol “RTY.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-3x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times the inverse (-3x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraPro Short Russell2000 (SRTY)
Historical Stock Data for ProShares UltraPro Short Russell2000 (SRTY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $30.84 | $31.12 | $29.98 | $30.21 | $30.21 | 1,092,283 |
2024-04-25 | $31.58 | $32.34 | $30.94 | $31.12 | $31.12 | 1,787,504 |
2024-04-24 | $30.25 | $31.04 | $29.94 | $30.51 | $30.51 | 2,003,362 |
2024-04-23 | $31.67 | $31.76 | $29.71 | $30.12 | $30.12 | 1,949,277 |
2024-04-22 | $32.20 | $32.85 | $31.16 | $31.72 | $31.72 | 1,738,860 |
2024-04-19 | $33.38 | $33.64 | $32.09 | $32.73 | $32.73 | 2,624,508 |
2024-04-18 | $32.44 | $33.19 | $31.44 | $32.93 | $32.93 | 3,128,488 |
2024-04-17 | $31.06 | $32.72 | $30.97 | $32.67 | $32.67 | 2,367,260 |
2024-04-16 | $32.00 | $32.51 | $31.16 | $31.70 | $31.70 | 2,943,842 |
2024-04-15 | $29.75 | $31.71 | $29.34 | $31.36 | $31.36 | 2,887,905 |
2024-04-12 | $28.95 | $30.43 | $28.67 | $30.03 | $30.03 | 2,280,256 |
2024-04-11 | $28.59 | $29.42 | $28.22 | $28.43 | $28.43 | 2,611,632 |
2024-04-10 | $28.93 | $29.56 | $28.25 | $29.03 | $29.03 | 4,055,670 |
2024-04-09 | $26.92 | $27.63 | $26.65 | $26.90 | $26.90 | 1,319,829 |
2024-04-08 | $27.04 | $27.58 | $26.86 | $27.14 | $27.14 | 1,172,983 |
2024-04-05 | $28.17 | $28.26 | $27.12 | $27.60 | $27.60 | 1,687,195 |
2024-04-04 | $26.20 | $28.11 | $26.01 | $27.93 | $27.93 | 1,823,309 |
2024-04-03 | $28.02 | $28.05 | $26.81 | $27.06 | $27.06 | 1,488,103 |
2024-04-02 | $27.07 | $27.96 | $27.04 | $27.54 | $27.54 | 1,371,302 |
2024-04-01 | $25.22 | $26.22 | $25.21 | $26.09 | $26.09 | 1,732,059 |
2024-03-28 | $25.47 | $25.54 | $24.81 | $25.38 | $25.38 | 1,419,174 |
2024-03-27 | $26.71 | $26.99 | $25.59 | $25.63 | $25.63 | 2,225,235 |
2024-03-26 | $26.56 | $27.40 | $26.37 | $27.33 | $27.33 | 1,079,064 |
2024-03-25 | $27.10 | $27.19 | $26.60 | $27.19 | $27.19 | 920,080 |
2024-03-22 | $26.26 | $27.32 | $26.15 | $27.29 | $27.29 | 1,210,342 |
2024-03-21 | $26.60 | $26.66 | $25.85 | $26.27 | $26.27 | 1,519,209 |
2024-03-20 | $29.10 | $29.28 | $26.77 | $27.15 | $27.15 | 1,999,267 |
2024-03-19 | $30.23 | $30.28 | $28.93 | $29.21 | $28.81 | 1,181,123 |
2024-03-18 | $28.84 | $29.71 | $28.78 | $29.58 | $29.18 | 1,096,781 |
2024-03-15 | $29.55 | $29.62 | $28.78 | $29.05 | $28.66 | 1,545,538 |
2024-03-14 | $28.01 | $29.97 | $27.92 | $29.28 | $28.88 | 1,646,113 |
2024-03-13 | $28.06 | $28.07 | $27.36 | $27.71 | $27.71 | 1,120,837 |
2024-03-12 | $27.92 | $28.61 | $27.62 | $27.99 | $27.99 | 1,557,998 |
2024-03-11 | $27.58 | $28.05 | $27.25 | $27.86 | $27.86 | 1,331,033 |
2024-03-08 | $26.49 | $27.62 | $25.82 | $27.24 | $27.24 | 1,937,485 |
2024-03-07 | $27.26 | $27.38 | $26.69 | $27.17 | $27.17 | 1,618,215 |
2024-03-06 | $27.48 | $28.29 | $27.47 | $27.81 | $27.81 | 1,667,391 |
2024-03-05 | $28.21 | $28.71 | $27.58 | $28.41 | $28.41 | 1,593,438 |
2024-03-04 | $27.10 | $27.73 | $26.80 | $27.65 | $27.65 | 1,177,751 |
2024-03-01 | $28.08 | $28.69 | $27.37 | $27.57 | $27.57 | 1,813,340 |
2024-02-29 | $27.84 | $28.94 | $27.44 | $28.51 | $28.51 | 1,593,842 |
2024-02-28 | $28.93 | $29.18 | $28.37 | $28.94 | $28.94 | 1,312,488 |
2024-02-27 | $28.71 | $28.92 | $28.20 | $28.31 | $28.31 | 1,356,262 |
2024-02-26 | $30.18 | $30.43 | $29.31 | $29.52 | $29.52 | 1,296,214 |
2024-02-23 | $30.19 | $30.67 | $29.53 | $30.06 | $30.06 | 1,280,169 |
2024-02-22 | $30.61 | $30.98 | $29.97 | $30.20 | $30.20 | 2,176,792 |
2024-02-21 | $31.10 | $31.62 | $30.75 | $30.94 | $30.94 | 1,012,687 |
2024-02-20 | $30.34 | $30.87 | $30.13 | $30.48 | $30.48 | 1,540,687 |
2024-02-16 | $29.08 | $29.50 | $28.46 | $29.28 | $29.28 | 2,073,317 |
2024-02-15 | $29.65 | $29.78 | $27.96 | $28.15 | $28.15 | 2,171,556 |
2024-02-14 | $31.22 | $31.94 | $30.15 | $30.47 | $30.47 | 2,353,123 |
2024-02-13 | $32.06 | $33.41 | $31.51 | $32.73 | $32.73 | 4,046,031 |
2024-02-12 | $30.56 | $30.56 | $28.86 | $29.14 | $29.14 | 1,492,285 |
2024-02-09 | $31.95 | $32.19 | $30.68 | $30.73 | $30.73 | 1,032,326 |
2024-02-08 | $33.78 | $34.13 | $32.22 | $32.28 | $32.28 | 1,374,276 |
2024-02-07 | $33.37 | $34.43 | $33.36 | $33.84 | $33.84 | 1,287,806 |
2024-02-06 | $34.64 | $34.99 | $33.50 | $33.60 | $33.60 | 1,228,582 |
2024-02-05 | $34.23 | $35.44 | $33.89 | $34.49 | $34.49 | 1,888,434 |
2024-02-02 | $33.78 | $34.21 | $32.67 | $33.16 | $33.16 | 1,725,246 |
2024-02-01 | $33.30 | $34.73 | $32.51 | $32.58 | $32.58 | 2,058,766 |
2024-01-31 | $31.95 | $34.05 | $31.08 | $34.00 | $34.00 | 2,331,204 |
2024-01-30 | $31.32 | $31.94 | $31.09 | $31.64 | $31.64 | 690,674 |
2024-01-29 | $32.47 | $32.98 | $30.84 | $30.88 | $30.88 | 950,614 |
2024-01-26 | $32.07 | $32.83 | $31.58 | $32.51 | $32.51 | 959,177 |
2024-01-25 | $31.91 | $33.31 | $31.64 | $32.55 | $32.55 | 1,356,778 |
2024-01-24 | $31.30 | $33.42 | $31.28 | $33.30 | $33.30 | 1,349,149 |
2024-01-23 | $31.35 | $32.94 | $31.17 | $32.47 | $32.47 | 1,138,754 |
2024-01-22 | $33.43 | $33.46 | $32.03 | $32.12 | $32.12 | 1,394,849 |
2024-01-19 | $35.01 | $36.12 | $34.13 | $34.32 | $34.32 | 1,509,123 |
2024-01-18 | $35.25 | $36.69 | $35.02 | $35.36 | $35.36 | 1,080,601 |
2024-01-17 | $36.64 | $37.00 | $35.68 | $35.91 | $35.91 | 1,460,286 |
2024-01-16 | $34.69 | $35.53 | $34.38 | $35.07 | $35.07 | 1,202,490 |
2024-01-12 | $32.50 | $34.18 | $31.90 | $33.88 | $33.88 | 1,522,649 |
2024-01-11 | $33.25 | $34.80 | $33.09 | $33.63 | $33.63 | 2,025,561 |
2024-01-10 | $33.05 | $33.87 | $32.72 | $32.88 | $32.88 | 1,220,997 |
2024-01-09 | $33.17 | $33.69 | $32.52 | $32.91 | $32.91 | 1,295,131 |
2024-01-08 | $33.87 | $34.37 | $31.91 | $31.94 | $31.94 | 1,009,891 |
2024-01-05 | $34.13 | $34.35 | $32.72 | $33.82 | $33.82 | 1,486,336 |
2024-01-04 | $33.40 | $33.59 | $32.74 | $33.51 | $33.51 | 1,222,470 |
2024-01-03 | $31.84 | $33.50 | $31.68 | $33.35 | $33.35 | 2,007,509 |
2024-01-02 | $30.91 | $31.30 | $29.88 | $30.80 | $30.80 | 1,352,564 |
2023-12-29 | $29.06 | $30.24 | $28.85 | $30.22 | $30.22 | 1,682,480 |
2023-12-28 | $28.91 | $29.13 | $28.37 | $28.82 | $28.82 | 970,815 |
2023-12-27 | $28.59 | $29.04 | $28.17 | $28.49 | $28.49 | 1,222,372 |
2023-12-26 | $29.55 | $29.80 | $28.54 | $28.73 | $28.73 | 817,787 |
2023-12-22 | $30.18 | $30.45 | $29.27 | $29.86 | $29.86 | 1,435,590 |
2023-12-21 | $31.25 | $31.75 | $30.62 | $30.62 | $30.62 | 1,322,863 |
2023-12-20 | $30.70 | $32.36 | $29.63 | $32.31 | $32.31 | 2,405,618 |
2023-12-19 | $32.22 | $32.44 | $30.82 | $30.98 | $30.52 | 1,529,594 |
2023-12-18 | $32.48 | $33.10 | $32.06 | $32.89 | $32.40 | 794,933 |
2023-12-15 | $31.99 | $33.41 | $31.69 | $32.91 | $32.42 | 2,457,737 |
2023-12-14 | $33.07 | $33.27 | $31.38 | $32.10 | $31.62 | 1,964,470 |
2023-12-13 | $38.88 | $39.74 | $34.79 | $34.82 | $34.30 | 1,409,639 |
2023-12-12 | $38.94 | $39.91 | $38.51 | $38.94 | $38.94 | 461,510 |
2023-12-11 | $39.11 | $39.55 | $38.51 | $38.78 | $38.78 | 461,995 |
2023-12-08 | $40.01 | $40.22 | $38.39 | $39.02 | $39.02 | 1,120,991 |
2023-12-07 | $40.55 | $41.18 | $39.76 | $39.78 | $39.78 | 808,740 |
2023-12-06 | $39.59 | $40.87 | $38.16 | $40.72 | $40.72 | 929,758 |
2023-12-05 | $39.46 | $40.71 | $39.44 | $40.45 | $40.45 | 940,594 |
2023-12-04 | $40.61 | $40.76 | $38.83 | $38.93 | $38.93 | 1,204,756 |
2023-12-01 | $44.38 | $45.04 | $39.98 | $40.13 | $40.13 | 1,644,410 |
2023-11-30 | $43.71 | $44.59 | $43.27 | $44.06 | $44.06 | 793,486 |
2023-11-29 | $44.00 | $44.65 | $42.33 | $44.42 | $44.42 | 916,463 |
2023-11-28 | $44.76 | $45.76 | $44.26 | $45.15 | $45.15 | 691,564 |
2023-11-27 | $44.80 | $45.68 | $44.33 | $44.54 | $44.54 | 615,469 |
2023-11-24 | $45.07 | $45.27 | $43.82 | $44.16 | $44.16 | 363,541 |
2023-11-22 | $44.98 | $45.54 | $44.04 | $45.02 | $45.02 | 896,308 |
2023-11-21 | $44.95 | $45.87 | $44.75 | $45.81 | $45.81 | 956,140 |
2023-11-20 | $44.69 | $45.25 | $43.83 | $44.02 | $44.02 | 917,435 |
2023-11-17 | $45.45 | $45.74 | $44.54 | $44.84 | $44.84 | 986,756 |
2023-11-16 | $45.01 | $47.23 | $44.65 | $46.58 | $46.58 | 1,439,480 |
2023-11-15 | $44.79 | $44.98 | $42.25 | $44.42 | $44.42 | 1,658,764 |
2023-11-14 | $48.62 | $48.67 | $44.70 | $44.75 | $44.75 | 1,890,930 |
2023-11-13 | $54.37 | $55.04 | $52.92 | $53.50 | $53.50 | 708,470 |
2023-11-10 | $54.38 | $55.75 | $52.91 | $53.43 | $53.43 | 804,872 |
2023-11-09 | $51.82 | $55.54 | $51.75 | $55.20 | $55.20 | 894,826 |
2023-11-08 | $51.19 | $53.27 | $50.79 | $52.73 | $52.73 | 1,039,018 |
2023-11-07 | $51.24 | $52.10 | $50.40 | $51.03 | $51.03 | 876,127 |
2023-11-06 | $48.72 | $51.31 | $48.52 | $50.47 | $50.47 | 826,131 |
2023-11-03 | $50.34 | $50.34 | $47.66 | $48.73 | $48.73 | 1,440,874 |
2023-11-02 | $55.18 | $55.65 | $52.88 | $53.01 | $53.01 | 1,762,505 |
2023-11-01 | $58.52 | $60.04 | $57.38 | $57.54 | $57.54 | 946,505 |
2023-10-31 | $59.78 | $60.33 | $57.99 | $58.40 | $58.40 | 477,110 |
2023-10-30 | $59.30 | $61.32 | $58.08 | $60.03 | $60.03 | 834,582 |
2023-10-27 | $58.51 | $61.53 | $58.20 | $60.95 | $60.95 | 1,142,808 |
2023-10-26 | $58.85 | $59.90 | $57.12 | $58.87 | $58.87 | 1,232,622 |
2023-10-25 | $57.92 | $59.59 | $57.30 | $59.26 | $59.26 | 875,205 |
2023-10-24 | $56.42 | $57.52 | $55.23 | $56.53 | $56.53 | 699,539 |
2023-10-23 | $57.31 | $58.29 | $55.52 | $57.86 | $57.86 | 1,058,563 |
2023-10-20 | $54.39 | $56.46 | $54.09 | $56.38 | $56.38 | 1,580,550 |
2023-10-19 | $52.25 | $54.54 | $51.12 | $54.33 | $54.33 | 1,296,987 |
2023-10-18 | $49.85 | $52.05 | $49.85 | $51.79 | $51.79 | 1,324,546 |
2023-10-17 | $51.41 | $51.41 | $47.45 | $48.69 | $48.69 | 1,825,693 |
2023-10-16 | $51.63 | $52.27 | $50.06 | $50.46 | $50.46 | 949,326 |
2023-10-13 | $51.09 | $53.46 | $50.79 | $52.89 | $52.89 | 1,390,186 |
2023-10-12 | $48.15 | $52.34 | $48.15 | $51.54 | $51.54 | 1,088,441 |
2023-10-11 | $47.85 | $49.31 | $46.99 | $48.36 | $48.36 | 868,051 |
2023-10-10 | $49.39 | $49.43 | $47.09 | $47.97 | $47.97 | 903,238 |
2023-10-09 | $51.60 | $51.62 | $49.19 | $49.60 | $49.60 | 725,814 |
2023-10-06 | $52.95 | $53.69 | $49.73 | $50.57 | $50.57 | 1,508,227 |
2023-10-05 | $52.48 | $53.26 | $51.51 | $51.93 | $51.93 | 905,069 |
2023-10-04 | $52.27 | $53.97 | $51.69 | $52.12 | $52.12 | 1,044,942 |
2023-10-03 | $50.58 | $52.73 | $50.06 | $52.03 | $52.03 | 1,229,265 |
2023-10-02 | $47.72 | $50.29 | $47.41 | $49.60 | $49.60 | 1,074,305 |
2023-09-29 | $45.60 | $47.82 | $45.50 | $47.42 | $47.42 | 983,894 |
2023-09-28 | $47.93 | $47.99 | $45.90 | $46.58 | $46.58 | 924,008 |
2023-09-27 | $48.35 | $49.21 | $47.12 | $47.91 | $47.91 | 1,189,195 |
2023-09-26 | $48.34 | $49.33 | $47.15 | $49.29 | $49.29 | 916,149 |
2023-09-25 | $48.87 | $49.00 | $47.13 | $47.44 | $47.44 | 684,686 |
2023-09-22 | $47.31 | $48.14 | $46.70 | $48.08 | $48.08 | 832,607 |
2023-09-21 | $46.58 | $47.68 | $46.45 | $47.66 | $47.66 | 881,891 |
2023-09-20 | $43.67 | $45.55 | $42.87 | $45.55 | $45.55 | 752,992 |
2023-09-19 | $43.98 | $44.98 | $43.38 | $44.54 | $44.18 | 806,913 |
2023-09-18 | $43.10 | $44.02 | $43.08 | $43.98 | $43.62 | 527,622 |
2023-09-15 | $42.38 | $43.69 | $42.18 | $43.19 | $42.84 | 660,882 |
2023-09-14 | $42.52 | $42.73 | $41.44 | $41.81 | $41.47 | 930,226 |
2023-09-13 | $42.55 | $43.98 | $42.28 | $43.60 | $43.24 | 907,263 |
2023-09-12 | $42.81 | $43.04 | $41.95 | $42.68 | $42.33 | 486,769 |
2023-09-11 | $41.93 | $42.71 | $41.65 | $42.61 | $42.61 | 568,610 |
2023-09-08 | $42.47 | $43.17 | $42.29 | $42.86 | $42.86 | 586,585 |
2023-09-07 | $42.03 | $43.05 | $41.89 | $42.55 | $42.55 | 703,989 |
2023-09-06 | $40.75 | $41.99 | $40.05 | $41.27 | $41.27 | 757,955 |
2023-09-05 | $39.14 | $40.87 | $39.01 | $40.79 | $40.79 | 959,024 |
2023-09-01 | $38.85 | $39.01 | $37.75 | $38.43 | $38.43 | 864,405 |
2023-08-31 | $39.40 | $39.82 | $38.81 | $39.78 | $39.78 | 587,326 |
2023-08-30 | $40.26 | $40.54 | $39.09 | $39.44 | $39.44 | 708,614 |
2023-08-29 | $41.79 | $42.43 | $39.86 | $40.02 | $40.02 | 708,879 |
2023-08-28 | $42.21 | $42.21 | $40.92 | $41.69 | $41.69 | 532,431 |
2023-08-25 | $42.77 | $44.47 | $42.10 | $42.79 | $42.79 | 1,746,590 |
2023-08-24 | $41.93 | $43.33 | $41.22 | $43.28 | $43.28 | 1,154,862 |
2023-08-23 | $42.76 | $43.19 | $41.32 | $41.61 | $41.61 | 494,509 |
2023-08-22 | $42.03 | $43.30 | $41.71 | $42.83 | $42.83 | 606,860 |
2023-08-21 | $42.24 | $43.38 | $41.88 | $42.54 | $42.54 | 729,558 |
2023-08-18 | $44.00 | $44.19 | $41.87 | $42.24 | $42.24 | 925,037 |
2023-08-17 | $41.17 | $42.98 | $40.91 | $42.91 | $42.91 | 1,384,935 |
2023-08-16 | $40.10 | $41.46 | $39.41 | $41.46 | $41.46 | 1,023,706 |
2023-08-15 | $39.16 | $40.02 | $39.06 | $39.92 | $39.92 | 948,077 |
2023-08-14 | $38.83 | $39.62 | $38.40 | $38.43 | $38.43 | 458,532 |
2023-08-11 | $38.82 | $38.92 | $37.79 | $38.16 | $38.16 | 561,502 |
2023-08-10 | $37.41 | $38.82 | $36.32 | $38.33 | $38.33 | 908,739 |
2023-08-09 | $37.02 | $38.25 | $37.02 | $37.77 | $37.77 | 748,500 |
2023-08-08 | $37.47 | $38.33 | $36.79 | $36.84 | $36.84 | 1,118,853 |
2023-08-07 | $36.04 | $37.10 | $35.82 | $36.19 | $36.19 | 598,641 |
2023-08-04 | $35.91 | $36.50 | $35.08 | $36.23 | $36.23 | 890,383 |
2023-08-03 | $36.14 | $36.83 | $35.44 | $36.00 | $36.00 | 786,746 |
2023-08-02 | $35.40 | $36.21 | $35.18 | $35.66 | $35.66 | 1,123,293 |
2023-08-01 | $34.48 | $35.29 | $34.21 | $34.25 | $34.25 | 676,634 |
2023-07-31 | $34.77 | $34.77 | $33.78 | $33.83 | $33.83 | 623,745 |
2023-07-28 | $35.21 | $35.51 | $34.72 | $34.98 | $34.98 | 742,810 |
2023-07-27 | $34.42 | $36.78 | $34.28 | $36.38 | $36.38 | 930,029 |
2023-07-26 | $35.93 | $35.95 | $34.62 | $35.00 | $35.00 | 693,599 |
2023-07-25 | $36.01 | $36.10 | $35.13 | $35.79 | $35.79 | 429,717 |
2023-07-24 | $36.04 | $36.34 | $35.09 | $35.84 | $35.84 | 471,317 |
2023-07-21 | $35.04 | $36.25 | $34.89 | $36.06 | $36.06 | 475,394 |
2023-07-20 | $34.70 | $36.10 | $34.70 | $35.69 | $35.69 | 818,394 |
2023-07-19 | $34.79 | $35.22 | $34.32 | $34.75 | $34.75 | 836,294 |
2023-07-18 | $36.50 | $36.61 | $34.97 | $35.17 | $35.17 | 840,134 |
2023-07-17 | $37.87 | $37.95 | $36.08 | $36.55 | $36.55 | 620,268 |
2023-07-14 | $36.69 | $38.41 | $36.69 | $37.66 | $37.66 | 731,062 |
2023-07-13 | $37.13 | $37.57 | $36.48 | $36.60 | $36.60 | 552,103 |
2023-07-12 | $36.94 | $37.79 | $36.78 | $37.50 | $37.50 | 976,104 |
2023-07-11 | $39.57 | $40.08 | $38.60 | $38.77 | $38.77 | 640,162 |
2023-07-10 | $42.21 | $42.47 | $39.87 | $39.87 | $39.87 | 664,833 |
2023-07-07 | $43.38 | $43.38 | $40.88 | $41.99 | $41.99 | 769,726 |
2023-07-06 | $42.92 | $44.86 | $42.88 | $43.47 | $43.47 | 827,555 |
2023-07-05 | $40.56 | $41.60 | $40.54 | $41.46 | $41.46 | 662,207 |
2023-07-03 | $40.62 | $40.80 | $39.46 | $40.06 | $40.06 | 403,936 |
2023-06-30 | $39.81 | $40.69 | $39.70 | $40.50 | $40.50 | 711,550 |
2023-06-29 | $42.22 | $42.34 | $40.53 | $40.83 | $40.83 | 1,064,907 |
2023-06-28 | $43.29 | $43.93 | $42.31 | $42.35 | $42.35 | 539,320 |
2023-06-27 | $44.64 | $45.24 | $42.60 | $43.05 | $43.05 | 827,903 |
2023-06-26 | $45.26 | $45.28 | $43.53 | $45.02 | $45.02 | 728,347 |
2023-06-23 | $44.99 | $45.48 | $43.84 | $45.29 | $45.29 | 932,026 |
2023-06-22 | $42.57 | $43.75 | $42.55 | $43.13 | $43.13 | 766,099 |
2023-06-21 | $42.41 | $42.92 | $41.35 | $42.14 | $42.14 | 1,230,416 |
2023-06-20 | $42.17 | $43.11 | $41.94 | $42.23 | $41.88 | 857,789 |
2023-06-16 | $40.39 | $42.21 | $39.96 | $41.66 | $41.66 | 798,337 |
2023-06-15 | $42.25 | $42.33 | $40.57 | $40.66 | $40.66 | 932,830 |
2023-06-14 | $39.99 | $42.48 | $39.52 | $41.54 | $41.54 | 1,124,391 |
2023-06-13 | $41.23 | $41.39 | $39.59 | $40.27 | $40.27 | 1,033,738 |
2023-06-12 | $42.12 | $42.78 | $41.11 | $41.68 | $41.68 | 1,082,306 |
2023-06-09 | $41.29 | $42.58 | $41.16 | $42.23 | $42.23 | 727,134 |
2023-06-08 | $41.10 | $42.25 | $40.66 | $41.26 | $41.26 | 986,979 |
2023-06-07 | $42.25 | $42.26 | $40.32 | $40.69 | $40.69 | 1,589,024 |
2023-06-06 | $47.19 | $47.25 | $42.58 | $43.04 | $43.04 | 1,382,761 |
2023-06-05 | $45.47 | $47.59 | $45.45 | $46.77 | $46.77 | 691,500 |
2023-06-02 | $48.35 | $48.80 | $44.86 | $45.01 | $45.01 | 1,269,402 |
2023-06-01 | $51.92 | $52.79 | $49.82 | $50.36 | $50.36 | 604,179 |
2023-05-31 | $51.17 | $53.18 | $50.12 | $52.01 | $52.01 | 733,282 |
2023-05-30 | $49.45 | $51.08 | $48.71 | $50.47 | $50.47 | 695,210 |
2023-05-26 | $51.42 | $51.65 | $49.65 | $49.93 | $49.93 | 651,996 |
2023-05-25 | $50.58 | $52.87 | $50.44 | $51.57 | $51.57 | 774,567 |
2023-05-24 | $49.54 | $51.04 | $49.37 | $50.28 | $50.28 | 1,125,271 |
2023-05-23 | $48.40 | $48.80 | $46.27 | $48.73 | $48.73 | 927,364 |
2023-05-22 | $49.47 | $49.97 | $47.43 | $48.09 | $48.09 | 757,445 |
2023-05-19 | $47.92 | $50.59 | $47.81 | $49.95 | $49.95 | 778,769 |
2023-05-18 | $50.30 | $50.78 | $48.63 | $48.87 | $48.87 | 723,379 |
2023-05-17 | $52.33 | $53.49 | $49.45 | $49.74 | $49.74 | 980,674 |
2023-05-16 | $52.13 | $53.37 | $52.07 | $53.33 | $53.33 | 488,871 |
2023-05-15 | $52.52 | $52.92 | $50.30 | $51.01 | $51.01 | 489,279 |
2023-05-12 | $52.14 | $53.94 | $51.65 | $52.96 | $52.96 | 438,854 |
2023-05-11 | $52.46 | $53.46 | $52.03 | $52.69 | $52.69 | 489,945 |
2023-05-10 | $50.03 | $52.90 | $49.96 | $51.41 | $51.41 | 524,512 |
2023-05-09 | $52.68 | $53.37 | $51.52 | $52.20 | $52.20 | 412,555 |
2023-05-08 | $50.66 | $52.46 | $50.38 | $51.70 | $51.70 | 518,339 |
2023-05-05 | $52.40 | $52.59 | $50.69 | $51.31 | $51.31 | 689,492 |
2023-05-04 | $54.39 | $56.69 | $54.13 | $55.16 | $55.16 | 713,557 |
2023-05-03 | $53.40 | $53.45 | $50.20 | $53.22 | $53.22 | 878,703 |
2023-05-02 | $51.50 | $55.43 | $51.50 | $53.95 | $53.95 | 880,587 |
2023-05-01 | $51.03 | $51.24 | $49.07 | $50.77 | $50.77 | 428,064 |
2023-04-28 | $52.57 | $52.66 | $50.32 | $50.88 | $50.88 | 558,367 |
2023-04-27 | $53.83 | $54.79 | $52.05 | $52.27 | $52.27 | 506,787 |
2023-04-26 | $53.49 | $54.63 | $52.48 | $54.24 | $54.24 | 801,345 |
2023-04-25 | $50.60 | $52.77 | $50.35 | $52.77 | $52.77 | 738,058 |
2023-04-24 | $49.13 | $49.87 | $48.29 | $49.11 | $49.11 | 385,404 |
2023-04-21 | $48.76 | $50.39 | $48.69 | $48.96 | $48.96 | 467,261 |
2023-04-20 | $49.34 | $49.79 | $48.31 | $49.16 | $49.16 | 410,338 |
2023-04-19 | $49.34 | $49.70 | $47.92 | $48.27 | $48.27 | 341,072 |
2023-04-18 | $47.30 | $49.36 | $47.24 | $48.51 | $48.51 | 555,562 |
2023-04-17 | $49.38 | $49.53 | $47.82 | $47.90 | $47.90 | 411,210 |
2023-04-14 | $48.28 | $50.70 | $47.58 | $49.70 | $49.70 | 500,773 |
2023-04-13 | $49.71 | $50.27 | $47.95 | $48.39 | $48.39 | 411,404 |
2023-04-12 | $47.78 | $50.53 | $47.78 | $50.38 | $50.38 | 677,220 |
2023-04-11 | $49.79 | $50.10 | $48.51 | $49.27 | $49.27 | 483,117 |
2023-04-10 | $52.79 | $52.84 | $50.28 | $50.38 | $50.38 | 411,903 |
2023-04-06 | $52.22 | $53.10 | $51.53 | $51.99 | $51.99 | 475,604 |
2023-04-05 | $51.61 | $53.13 | $51.22 | $52.26 | $52.26 | 757,501 |
2023-04-04 | $47.73 | $51.47 | $47.64 | $50.72 | $50.72 | 1,220,150 |
2023-04-03 | $47.74 | $49.69 | $47.07 | $48.08 | $48.08 | 476,108 |
2023-03-31 | $49.96 | $49.96 | $47.97 | $48.09 | $48.09 | 915,662 |
2023-03-30 | $49.47 | $51.55 | $49.14 | $50.91 | $50.91 | 587,201 |
2023-03-29 | $50.76 | $51.92 | $50.57 | $50.61 | $50.61 | 442,007 |
2023-03-28 | $52.72 | $53.14 | $51.50 | $52.45 | $52.45 | 535,212 |
2023-03-27 | $52.00 | $53.42 | $51.23 | $52.15 | $52.15 | 752,247 |
2023-03-24 | $56.98 | $58.16 | $53.69 | $53.99 | $53.99 | 1,259,861 |
2023-03-23 | $53.52 | $56.88 | $51.50 | $55.54 | $55.54 | 1,170,905 |
2023-03-22 | $50.49 | $54.73 | $49.80 | $54.71 | $54.71 | 1,303,447 |
2023-03-21 | $50.68 | $51.26 | $49.23 | $50.58 | $50.33 | 890,357 |
2023-03-20 | $54.13 | $54.47 | $51.73 | $53.49 | $53.22 | 965,434 |
2023-03-17 | $53.12 | $55.98 | $52.56 | $55.58 | $55.30 | 1,230,287 |
2023-03-16 | $55.63 | $56.54 | $50.19 | $51.47 | $51.21 | 1,965,427 |
2023-03-15 | $55.07 | $56.40 | $53.36 | $53.50 | $53.23 | 1,863,285 |
2023-03-14 | $49.03 | $52.83 | $48.51 | $51.05 | $50.79 | 1,570,207 |
2023-03-13 | $54.74 | $55.99 | $51.29 | $54.01 | $53.74 | 2,062,023 |
2023-03-10 | $48.17 | $52.98 | $48.17 | $51.58 | $51.58 | 2,729,540 |
2023-03-09 | $43.67 | $47.44 | $43.28 | $47.35 | $47.35 | 1,741,284 |
2023-03-08 | $43.55 | $44.71 | $43.00 | $43.67 | $43.67 | 802,953 |
2023-03-07 | $42.29 | $43.92 | $42.04 | $43.69 | $43.69 | 1,242,171 |
2023-03-06 | $40.39 | $42.74 | $40.32 | $42.24 | $42.24 | 752,537 |
2023-03-03 | $41.65 | $42.52 | $40.18 | $40.49 | $40.49 | 903,917 |
2023-03-02 | $43.52 | $44.03 | $41.91 | $42.13 | $42.13 | 754,816 |
2023-03-01 | $42.61 | $43.27 | $41.74 | $42.46 | $42.46 | 881,827 |
2023-02-28 | $42.63 | $42.68 | $41.34 | $42.68 | $42.68 | 643,272 |
2023-02-27 | $41.93 | $42.96 | $41.20 | $42.49 | $42.49 | 822,285 |
2023-02-24 | $43.61 | $44.14 | $42.84 | $43.05 | $43.05 | 1,079,593 |
2023-02-23 | $41.73 | $43.54 | $41.15 | $41.80 | $41.80 | 1,314,566 |
2023-02-22 | $42.74 | $43.48 | $41.85 | $42.67 | $42.67 | 891,984 |
2023-02-21 | $41.00 | $43.11 | $40.62 | $43.04 | $43.04 | 994,958 |
2023-02-17 | $40.32 | $40.84 | $39.36 | $39.50 | $39.50 | 907,996 |
2023-02-16 | $40.31 | $40.60 | $38.45 | $39.78 | $39.78 | 896,788 |
2023-02-15 | $40.84 | $41.09 | $38.59 | $38.63 | $38.63 | 815,155 |
2023-02-14 | $40.59 | $41.35 | $38.96 | $39.82 | $39.82 | 1,407,037 |
2023-02-13 | $41.10 | $41.89 | $39.62 | $39.71 | $39.71 | 868,067 |
2023-02-10 | $41.89 | $42.38 | $41.03 | $41.28 | $41.28 | 1,676,210 |
2023-02-09 | $38.81 | $41.75 | $38.25 | $41.41 | $41.41 | 1,367,594 |
2023-02-08 | $38.75 | $39.97 | $38.16 | $39.75 | $39.75 | 944,513 |
2023-02-07 | $39.32 | $40.35 | $37.71 | $38.04 | $38.04 | 1,490,288 |
2023-02-06 | $38.03 | $39.28 | $37.60 | $38.82 | $38.82 | 1,067,227 |
2023-02-03 | $37.73 | $37.94 | $36.05 | $37.27 | $37.27 | 1,597,298 |
2023-02-02 | $37.88 | $38.06 | $35.93 | $36.46 | $36.46 | 1,507,242 |
2023-02-01 | $40.82 | $41.50 | $37.65 | $38.75 | $38.75 | 1,716,695 |
2023-01-31 | $43.53 | $43.53 | $40.57 | $40.67 | $40.67 | 1,289,347 |
2023-01-30 | $43.21 | $43.87 | $42.05 | $43.81 | $43.81 | 1,247,366 |
2023-01-27 | $43.13 | $43.23 | $41.57 | $42.10 | $42.10 | 1,259,073 |
2023-01-26 | $42.42 | $44.22 | $41.82 | $42.74 | $42.74 | 1,075,986 |
2023-01-25 | $44.88 | $45.91 | $43.39 | $43.42 | $43.42 | 909,299 |
2023-01-24 | $44.02 | $44.50 | $43.17 | $43.79 | $43.79 | 841,786 |
2023-01-23 | $44.86 | $45.50 | $42.93 | $43.50 | $43.50 | 1,044,916 |
2023-01-20 | $47.00 | $48.10 | $45.09 | $45.19 | $45.19 | 1,024,006 |
2023-01-19 | $47.01 | $48.40 | $46.70 | $47.47 | $47.47 | 1,267,760 |
2023-01-18 | $43.50 | $46.16 | $42.50 | $46.14 | $46.14 | 1,286,097 |
2023-01-17 | $43.80 | $44.36 | $43.23 | $43.94 | $43.94 | 844,376 |
2023-01-13 | $45.62 | $45.67 | $43.54 | $43.79 | $43.79 | 1,022,185 |
2023-01-12 | $46.35 | $47.60 | $44.52 | $44.62 | $44.62 | 1,618,045 |
2023-01-11 | $48.13 | $48.54 | $46.88 | $46.94 | $46.94 | 850,380 |
2023-01-10 | $51.10 | $51.37 | $48.62 | $48.71 | $48.71 | 632,612 |
2023-01-09 | $49.97 | $51.11 | $49.00 | $50.84 | $50.84 | 792,612 |
2023-01-06 | $53.40 | $54.70 | $50.75 | $51.18 | $51.18 | 1,228,179 |
2023-01-05 | $54.06 | $55.98 | $53.89 | $54.85 | $54.85 | 633,142 |
2023-01-04 | $54.00 | $54.27 | $52.03 | $53.11 | $53.11 | 934,556 |
2023-01-03 | $52.79 | $56.47 | $51.46 | $55.10 | $55.10 | 946,983 |
2022-12-30 | $55.24 | $55.80 | $53.85 | $54.15 | $54.15 | 700,987 |
2022-12-29 | $56.87 | $57.23 | $53.35 | $53.79 | $53.79 | 591,108 |
2022-12-28 | $55.49 | $58.23 | $54.64 | $58.12 | $58.12 | 784,157 |
2022-12-27 | $54.37 | $56.04 | $54.18 | $55.49 | $55.49 | 322,579 |
2022-12-23 | $55.17 | $56.29 | $54.30 | $54.30 | $54.30 | 658,715 |
2022-12-22 | $54.39 | $57.71 | $54.29 | $55.04 | $55.04 | 1,614,398 |
2022-12-21 | $54.45 | $54.66 | $52.17 | $53.11 | $53.02 | 799,197 |
2022-12-20 | $57.10 | $57.53 | $54.78 | $55.93 | $55.84 | 729,117 |
2022-12-19 | $54.28 | $57.22 | $53.89 | $56.67 | $56.58 | 814,620 |
2022-12-16 | $54.76 | $56.05 | $53.87 | $54.51 | $54.51 | 1,418,515 |
2022-12-15 | $51.29 | $53.80 | $50.92 | $53.21 | $53.21 | 1,185,066 |
2022-12-14 | $48.68 | $50.62 | $47.38 | $49.55 | $49.55 | 1,008,391 |
2022-12-13 | $44.96 | $49.56 | $44.23 | $48.56 | $48.56 | 1,219,293 |
2022-12-12 | $51.45 | $52.12 | $49.46 | $49.64 | $49.64 | 640,887 |
2022-12-09 | $50.57 | $51.62 | $49.76 | $51.58 | $51.58 | 1,110,893 |
2022-12-08 | $49.87 | $50.81 | $48.20 | $49.78 | $49.78 | 833,006 |
2022-12-07 | $50.63 | $51.07 | $49.12 | $50.72 | $50.72 | 1,357,680 |
2022-12-06 | $48.08 | $51.07 | $48.02 | $50.28 | $50.28 | 964,470 |
2022-12-05 | $45.26 | $48.54 | $45.12 | $48.06 | $48.06 | 836,652 |
2022-12-02 | $47.02 | $47.02 | $43.81 | $44.38 | $44.38 | 1,378,694 |
2022-12-01 | $44.32 | $45.74 | $43.51 | $45.16 | $45.16 | 1,169,125 |
2022-11-30 | $48.56 | $50.09 | $44.79 | $44.89 | $44.89 | 1,495,759 |
2022-11-29 | $49.11 | $49.15 | $47.81 | $48.85 | $48.85 | 772,941 |
2022-11-28 | $47.55 | $49.64 | $46.94 | $49.22 | $49.22 | 1,600,502 |
2022-11-25 | $46.81 | $47.08 | $45.82 | $46.46 | $46.46 | 647,906 |
2022-11-23 | $47.35 | $47.91 | $46.25 | $46.69 | $46.69 | 809,581 |
2022-11-22 | $47.86 | $48.90 | $46.85 | $46.97 | $46.97 | 571,310 |
2022-11-21 | $48.57 | $49.56 | $48.27 | $48.54 | $48.54 | 850,123 |
2022-11-18 | $47.06 | $48.65 | $46.52 | $47.72 | $47.72 | 1,155,032 |
2022-11-17 | $49.48 | $50.27 | $48.41 | $48.60 | $48.60 | 858,286 |
2022-11-16 | $45.69 | $47.72 | $45.69 | $47.32 | $47.32 | 924,580 |
2022-11-15 | $44.77 | $46.05 | $43.42 | $44.91 | $44.91 | 1,600,842 |
2022-11-14 | $46.27 | $47.10 | $44.86 | $46.93 | $46.93 | 1,611,759 |
2022-11-11 | $46.21 | $46.40 | $44.05 | $45.44 | $45.44 | 1,376,041 |
2022-11-10 | $50.06 | $50.72 | $46.56 | $46.62 | $46.62 | 2,055,363 |
2022-11-09 | $54.22 | $57.42 | $53.58 | $57.08 | $57.08 | 1,248,950 |
2022-11-08 | $52.10 | $54.64 | $50.62 | $52.74 | $52.74 | 1,053,168 |
2022-11-07 | $52.58 | $54.38 | $51.78 | $52.63 | $52.63 | 722,908 |
2022-11-04 | $53.34 | $56.50 | $52.30 | $53.37 | $53.37 | 1,470,349 |
2022-11-03 | $56.61 | $57.71 | $54.20 | $55.51 | $55.51 | 1,205,576 |
2022-11-02 | $50.24 | $54.59 | $48.49 | $54.55 | $54.55 | 1,492,551 |
2022-11-01 | $48.29 | $50.17 | $47.96 | $49.55 | $49.55 | 727,882 |
2022-10-31 | $50.65 | $51.25 | $49.07 | $49.80 | $49.80 | 939,135 |
2022-10-28 | $52.97 | $53.92 | $49.71 | $49.89 | $49.89 | 1,811,368 |
2022-10-27 | $52.19 | $53.76 | $50.98 | $53.55 | $53.55 | 1,466,339 |
2022-10-26 | $53.49 | $54.25 | $50.56 | $53.54 | $53.54 | 1,309,805 |
2022-10-25 | $59.03 | $59.05 | $53.65 | $54.45 | $54.45 | 1,880,911 |
2022-10-24 | $59.25 | $61.68 | $58.65 | $59.15 | $59.15 | 1,150,362 |
2022-10-21 | $63.68 | $65.04 | $59.40 | $59.90 | $59.90 | 1,360,858 |
2022-10-20 | $61.56 | $64.71 | $59.22 | $64.09 | $64.09 | 1,039,512 |
2022-10-19 | $60.41 | $63.55 | $59.51 | $61.66 | $61.66 | 1,226,992 |
2022-10-18 | $56.86 | $60.25 | $55.44 | $58.64 | $58.64 | 1,020,950 |
2022-10-17 | $63.09 | $63.26 | $60.26 | $60.82 | $60.82 | 1,223,179 |
2022-10-14 | $60.88 | $67.36 | $59.52 | $67.15 | $67.15 | 1,249,576 |
2022-10-13 | $71.27 | $72.94 | $61.32 | $62.34 | $62.34 | 1,939,831 |
2022-10-12 | $66.47 | $69.29 | $65.81 | $67.17 | $67.17 | 1,289,865 |
2022-10-11 | $67.63 | $70.07 | $63.81 | $66.72 | $66.72 | 1,550,200 |
2022-10-10 | $64.84 | $67.92 | $64.48 | $66.67 | $66.67 | 1,377,028 |
2022-10-07 | $62.07 | $66.30 | $61.58 | $65.54 | $65.54 | 1,444,021 |
2022-10-06 | $60.10 | $61.08 | $57.77 | $60.18 | $60.18 | 1,256,974 |
2022-10-05 | $60.48 | $62.40 | $58.55 | $59.17 | $59.17 | 1,681,791 |
2022-10-04 | $61.86 | $61.87 | $57.79 | $57.85 | $57.85 | 1,561,843 |
2022-10-03 | $68.26 | $70.91 | $64.39 | $65.58 | $65.58 | 1,221,928 |
2022-09-30 | $70.28 | $71.34 | $65.54 | $70.99 | $70.99 | 1,275,498 |
2022-09-29 | $67.98 | $72.43 | $67.80 | $69.72 | $69.72 | 1,205,605 |
2022-09-28 | $70.87 | $71.71 | $63.94 | $65.22 | $65.22 | 1,538,192 |
2022-09-27 | $70.14 | $74.03 | $68.28 | $72.19 | $72.19 | 1,341,973 |
2022-09-26 | $71.23 | $73.65 | $66.91 | $72.95 | $72.95 | 1,270,766 |
2022-09-23 | $68.13 | $72.65 | $67.90 | $70.07 | $70.07 | 1,348,932 |
2022-09-22 | $61.52 | $66.03 | $60.97 | $65.28 | $65.28 | 1,465,418 |
2022-09-21 | $57.24 | $61.16 | $55.52 | $61.11 | $61.11 | 1,462,994 |
2022-09-20 | $57.79 | $59.76 | $57.69 | $58.52 | $58.52 | 1,279,718 |
2022-09-19 | $59.57 | $59.60 | $55.98 | $56.23 | $56.23 | 767,804 |
2022-09-16 | $57.53 | $59.53 | $57.02 | $57.74 | $57.74 | 1,121,538 |
2022-09-15 | $55.00 | $55.89 | $52.50 | $55.19 | $55.19 | 938,892 |
2022-09-14 | $54.43 | $56.14 | $53.71 | $53.98 | $53.98 | 967,244 |
2022-09-13 | $52.72 | $55.20 | $51.86 | $54.63 | $54.63 | 1,265,795 |
2022-09-12 | $49.75 | $50.28 | $48.76 | $48.84 | $48.84 | 779,701 |
2022-09-09 | $52.50 | $52.73 | $50.55 | $50.72 | $50.72 | 1,080,171 |
2022-09-08 | $56.77 | $57.66 | $53.90 | $53.90 | $53.90 | 969,604 |
2022-09-07 | $59.56 | $59.59 | $55.09 | $55.40 | $55.40 | 879,272 |
2022-09-06 | $56.96 | $59.95 | $56.57 | $59.10 | $59.10 | 1,316,289 |
2022-09-02 | $54.20 | $58.34 | $53.93 | $57.43 | $57.43 | 1,482,117 |
2022-09-01 | $55.95 | $58.47 | $55.84 | $56.22 | $56.22 | 1,559,958 |
2022-08-31 | $53.07 | $54.60 | $52.45 | $54.42 | $54.42 | 806,679 |
2022-08-30 | $50.75 | $54.25 | $50.66 | $53.37 | $53.37 | 897,046 |
2022-08-29 | $51.43 | $51.76 | $49.84 | $51.20 | $51.20 | 1,296,277 |
2022-08-26 | $45.37 | $50.05 | $45.35 | $49.87 | $49.87 | 1,450,974 |
2022-08-25 | $46.88 | $47.11 | $45.33 | $45.36 | $45.36 | 750,198 |
2022-08-24 | $48.76 | $49.20 | $46.86 | $47.53 | $47.53 | 734,592 |
2022-08-23 | $48.63 | $49.05 | $47.12 | $48.62 | $48.62 | 852,852 |
2022-08-22 | $47.99 | $49.32 | $47.68 | $48.91 | $48.91 | 1,648,837 |
2022-08-19 | $44.62 | $46.41 | $44.43 | $46.03 | $46.03 | 1,057,317 |
2022-08-18 | $44.00 | $44.59 | $43.03 | $43.27 | $43.27 | 772,095 |
2022-08-17 | $43.44 | $44.87 | $43.03 | $44.14 | $44.14 | 1,189,600 |
2022-08-16 | $42.33 | $43.19 | $41.36 | $41.96 | $41.96 | 1,044,163 |
2022-08-15 | $43.39 | $43.72 | $41.87 | $41.96 | $41.96 | 785,091 |
2022-08-12 | $44.48 | $44.96 | $42.32 | $42.37 | $42.37 | 1,293,893 |
2022-08-11 | $44.29 | $45.33 | $42.89 | $45.06 | $45.06 | 1,340,147 |
2022-08-10 | $47.21 | $47.56 | $45.36 | $45.57 | $45.57 | 941,976 |
2022-08-09 | $48.49 | $50.64 | $48.39 | $49.87 | $49.87 | 1,049,037 |
2022-08-08 | $48.39 | $48.60 | $46.49 | $47.88 | $47.88 | 1,416,118 |
2022-08-05 | $52.09 | $52.37 | $49.31 | $49.44 | $49.44 | 1,179,797 |
2022-08-04 | $50.28 | $51.34 | $50.11 | $50.52 | $50.52 | 878,202 |
2022-08-03 | $51.47 | $51.99 | $49.96 | $50.35 | $50.35 | 939,677 |
2022-08-02 | $53.07 | $53.88 | $50.96 | $52.62 | $52.62 | 664,194 |
2022-08-01 | $53.52 | $54.89 | $51.47 | $52.42 | $52.42 | 892,323 |
2022-07-29 | $53.39 | $54.22 | $51.94 | $52.35 | $52.35 | 913,459 |
2022-07-28 | $54.97 | $57.24 | $53.31 | $53.45 | $53.45 | 956,017 |
2022-07-27 | $58.66 | $59.16 | $54.96 | $55.86 | $55.86 | 1,020,315 |
2022-07-26 | $59.42 | $60.59 | $59.00 | $59.81 | $59.81 | 894,267 |
2022-07-25 | $59.21 | $60.77 | $58.31 | $58.74 | $58.74 | 772,376 |
2022-07-22 | $56.58 | $61.01 | $56.25 | $59.72 | $59.72 | 1,419,916 |
2022-07-21 | $58.80 | $60.33 | $56.89 | $56.95 | $56.95 | 925,000 |
2022-07-20 | $60.75 | $60.90 | $57.52 | $57.84 | $57.84 | 1,099,387 |
2022-07-19 | $65.27 | $65.36 | $60.46 | $60.75 | $60.75 | 1,267,321 |
2022-07-18 | $64.93 | $68.42 | $63.59 | $67.82 | $67.82 | 903,335 |
2022-07-15 | $69.20 | $72.00 | $66.96 | $67.31 | $67.31 | 973,127 |
2022-07-14 | $72.72 | $74.78 | $71.21 | $71.73 | $71.73 | 1,210,218 |
2022-07-13 | $72.26 | $72.63 | $68.42 | $69.60 | $69.60 | 746,118 |
2022-07-12 | $69.35 | $70.50 | $67.25 | $69.41 | $69.41 | 716,806 |
2022-07-11 | $66.33 | $69.20 | $65.50 | $68.66 | $68.66 | 892,325 |
2022-07-08 | $65.41 | $66.91 | $63.30 | $64.80 | $64.80 | 1,035,817 |
2022-07-07 | $68.06 | $68.14 | $64.35 | $64.82 | $64.82 | 852,454 |
2022-07-06 | $68.65 | $71.82 | $67.18 | $69.67 | $69.67 | 1,054,922 |
2022-07-05 | $73.27 | $75.65 | $68.19 | $68.23 | $68.23 | 831,482 |
2022-07-01 | $72.89 | $74.72 | $69.54 | $69.88 | $69.88 | 1,031,229 |
2022-06-30 | $74.05 | $75.77 | $70.12 | $72.28 | $72.28 | 1,137,228 |
2022-06-29 | $68.69 | $72.88 | $68.41 | $70.79 | $70.79 | 1,146,151 |
2022-06-28 | $63.94 | $68.81 | $62.43 | $68.61 | $68.61 | 1,623,296 |
2022-06-27 | $65.18 | $66.85 | $63.69 | $64.98 | $64.98 | 1,313,622 |
2022-06-24 | $70.82 | $71.22 | $65.80 | $65.80 | $65.80 | 1,860,538 |
2022-06-23 | $74.70 | $77.04 | $72.11 | $72.57 | $72.57 | 1,243,062 |
2022-06-22 | $77.82 | $78.58 | $73.39 | $75.28 | $75.28 | 1,139,757 |
2022-06-21 | $75.10 | $76.75 | $72.10 | $74.79 | $74.79 | 1,345,530 |
2022-06-17 | $80.25 | $81.26 | $75.67 | $79.07 | $79.07 | 1,466,108 |
2022-06-16 | $76.17 | $82.42 | $75.54 | $80.98 | $80.98 | 2,155,619 |
2022-06-15 | $72.07 | $75.28 | $68.26 | $71.07 | $71.07 | 2,130,322 |
2022-06-14 | $72.75 | $76.52 | $72.02 | $74.20 | $74.20 | 2,271,883 |
2022-06-13 | $69.69 | $74.35 | $68.29 | $73.37 | $73.37 | 4,252,897 |
2022-06-10 | $62.47 | $65.22 | $61.44 | $64.28 | $64.28 | 1,689,430 |
2022-06-09 | $56.90 | $59.49 | $56.36 | $59.42 | $59.42 | 1,242,623 |
2022-06-08 | $54.29 | $56.73 | $53.70 | $55.97 | $55.97 | 807,348 |
2022-06-07 | $57.62 | $57.97 | $53.49 | $53.53 | $53.53 | 1,049,394 |
2022-06-06 | $54.98 | $57.15 | $54.88 | $56.23 | $56.23 | 814,691 |
2022-06-03 | $56.82 | $58.05 | $56.18 | $56.86 | $56.86 | 1,112,076 |
2022-06-02 | $59.59 | $59.85 | $55.46 | $55.46 | $55.46 | 1,036,127 |
2022-06-01 | $57.96 | $62.19 | $57.30 | $59.72 | $59.72 | 1,469,866 |
2022-05-31 | $57.43 | $59.91 | $57.00 | $58.81 | $58.81 | 1,509,984 |
2022-05-27 | $60.72 | $60.98 | $56.71 | $56.72 | $56.72 | 1,249,786 |
2022-05-26 | $64.85 | $64.99 | $60.52 | $61.77 | $61.77 | 1,532,689 |
2022-05-25 | $70.75 | $70.77 | $64.86 | $66.04 | $66.04 | 1,342,226 |
2022-05-24 | $68.72 | $73.54 | $68.37 | $69.99 | $69.99 | 1,857,002 |
2022-05-23 | $67.34 | $70.09 | $66.07 | $66.84 | $66.84 | 1,384,828 |
2022-05-20 | $66.50 | $74.44 | $66.05 | $69.28 | $69.28 | 2,616,913 |
2022-05-19 | $70.79 | $70.85 | $66.29 | $68.81 | $68.81 | 1,200,177 |
2022-05-18 | $64.88 | $70.34 | $63.95 | $69.18 | $69.18 | 1,725,555 |
2022-05-17 | $65.26 | $66.92 | $62.49 | $62.55 | $62.55 | 1,305,996 |
2022-05-16 | $68.76 | $70.23 | $66.53 | $68.96 | $68.96 | 1,451,384 |
2022-05-13 | $72.00 | $72.00 | $66.32 | $67.97 | $67.97 | 1,450,723 |
2022-05-12 | $79.14 | $80.13 | $72.85 | $75.04 | $75.04 | 1,710,910 |
2022-05-11 | $72.40 | $78.27 | $68.55 | $77.81 | $77.81 | 1,582,283 |
2022-05-10 | $69.45 | $77.22 | $67.64 | $72.47 | $72.47 | 2,926,469 |
2022-05-09 | $67.40 | $73.40 | $66.57 | $72.49 | $72.49 | 2,346,515 |
2022-05-06 | $62.09 | $66.42 | $61.66 | $64.38 | $64.38 | 1,571,002 |
2022-05-05 | $56.36 | $63.30 | $56.36 | $61.30 | $61.30 | 1,822,901 |
2022-05-04 | $58.87 | $62.09 | $54.35 | $54.64 | $54.64 | 1,225,922 |
2022-05-03 | $61.08 | $62.18 | $58.48 | $59.42 | $59.42 | 1,020,577 |
2022-05-02 | $62.99 | $65.62 | $60.12 | $61.13 | $61.13 | 1,172,431 |
2022-04-29 | $58.86 | $63.44 | $56.87 | $62.85 | $62.85 | 1,403,812 |
2022-04-28 | $59.26 | $63.58 | $57.07 | $58.04 | $58.04 | 1,199,234 |
2022-04-27 | $60.77 | $62.09 | $58.70 | $61.42 | $61.42 | 1,074,097 |
2022-04-26 | $56.73 | $60.87 | $56.46 | $60.74 | $60.74 | 1,385,632 |
2022-04-25 | $58.00 | $59.54 | $55.24 | $55.45 | $55.45 | 1,172,750 |
2022-04-22 | $53.18 | $56.79 | $52.78 | $56.51 | $56.51 | 1,293,069 |
2022-04-21 | $47.70 | $52.96 | $47.34 | $52.46 | $52.46 | 989,207 |
2022-04-20 | $48.57 | $49.45 | $48.03 | $49.09 | $49.09 | 819,095 |
2022-04-19 | $52.75 | $52.78 | $49.18 | $49.59 | $49.59 | 675,632 |
2022-04-18 | $52.19 | $53.72 | $51.66 | $52.86 | $52.86 | 1,020,535 |
2022-04-14 | $50.24 | $51.87 | $49.28 | $51.83 | $51.83 | 760,485 |
2022-04-13 | $53.05 | $53.05 | $49.95 | $50.31 | $50.31 | 715,598 |
2022-04-12 | $52.22 | $54.02 | $49.73 | $53.41 | $53.41 | 1,112,721 |
2022-04-11 | $53.50 | $54.44 | $51.79 | $53.99 | $53.99 | 929,326 |
2022-04-08 | $51.82 | $53.11 | $50.98 | $52.83 | $52.83 | 642,065 |
2022-04-07 | $51.12 | $53.76 | $50.32 | $51.67 | $51.67 | 1,050,541 |
2022-04-06 | $50.29 | $52.19 | $49.95 | $51.03 | $51.03 | 1,282,648 |
2022-04-05 | $45.79 | $49.33 | $44.81 | $49.00 | $49.00 | 797,315 |
2022-04-04 | $45.80 | $47.13 | $45.50 | $45.69 | $45.69 | 685,358 |
2022-04-01 | $47.01 | $47.81 | $45.92 | $46.10 | $46.10 | 656,560 |
2022-03-31 | $46.36 | $47.71 | $45.25 | $47.63 | $47.63 | 757,211 |
2022-03-30 | $43.75 | $46.68 | $43.56 | $46.14 | $46.14 | 1,213,385 |
2022-03-29 | $46.13 | $46.18 | $43.18 | $43.49 | $43.49 | 1,206,544 |
2022-03-28 | $47.74 | $49.52 | $47.34 | $47.36 | $47.36 | 484,994 |
2022-03-25 | $47.38 | $48.55 | $47.03 | $47.33 | $47.33 | 722,689 |
2022-03-24 | $48.63 | $49.83 | $47.57 | $47.60 | $47.60 | 540,824 |
2022-03-23 | $47.74 | $49.38 | $47.07 | $49.35 | $49.35 | 806,734 |
2022-03-22 | $47.74 | $48.03 | $45.95 | $46.97 | $46.97 | 877,051 |
2022-03-21 | $47.08 | $49.34 | $46.47 | $48.33 | $48.33 | 965,405 |
2022-03-18 | $49.30 | $49.37 | $46.95 | $47.16 | $47.16 | 905,074 |
2022-03-17 | $51.87 | $52.25 | $48.51 | $48.60 | $48.60 | 1,369,998 |
2022-03-16 | $54.75 | $56.01 | $51.00 | $51.00 | $51.00 | 1,604,163 |
2022-03-15 | $58.52 | $58.96 | $56.35 | $56.46 | $56.46 | 895,993 |
2022-03-14 | $55.34 | $59.84 | $55.23 | $58.95 | $58.95 | 1,254,723 |
2022-03-11 | $52.52 | $55.97 | $51.74 | $55.78 | $55.78 | 991,643 |
2022-03-10 | $55.24 | $55.85 | $53.09 | $53.19 | $53.19 | 789,521 |
2022-03-09 | $54.74 | $55.26 | $52.27 | $52.87 | $52.87 | 1,297,914 |
2022-03-08 | $58.30 | $59.04 | $53.50 | $57.71 | $57.71 | 2,119,007 |
2022-03-07 | $54.56 | $58.78 | $53.96 | $58.67 | $58.67 | 1,775,148 |
2022-03-04 | $53.84 | $55.99 | $53.01 | $54.71 | $54.71 | 1,456,128 |
2022-03-03 | $49.75 | $53.37 | $49.75 | $52.25 | $52.25 | 1,349,475 |
2022-03-02 | $53.33 | $53.36 | $49.66 | $50.40 | $50.40 | 1,593,884 |
2022-03-01 | $51.91 | $55.60 | $51.12 | $54.45 | $54.45 | 1,716,285 |
2022-02-28 | $53.62 | $53.63 | $50.50 | $51.60 | $51.60 | 1,691,194 |
2022-02-25 | $55.29 | $56.76 | $52.03 | $52.09 | $52.09 | 1,877,423 |
2022-02-24 | $65.18 | $65.42 | $55.49 | $55.75 | $55.75 | 2,238,449 |
2022-02-23 | $56.14 | $61.04 | $55.50 | $60.69 | $60.69 | 1,444,017 |
2022-02-22 | $55.93 | $58.49 | $54.35 | $57.39 | $57.39 | 1,710,842 |
2022-02-18 | $53.91 | $55.70 | $52.55 | $55.12 | $55.12 | 2,206,949 |
2022-02-17 | $51.34 | $54.04 | $50.97 | $53.71 | $53.71 | 2,024,870 |
2022-02-16 | $50.82 | $51.65 | $49.35 | $49.91 | $49.91 | 1,914,445 |
2022-02-15 | $52.89 | $53.00 | $50.03 | $50.14 | $50.14 | 1,649,792 |
2022-02-14 | $53.92 | $55.78 | $52.35 | $54.68 | $54.68 | 2,153,530 |
2022-02-11 | $52.30 | $55.35 | $50.46 | $54.14 | $54.14 | 2,750,608 |
2022-02-10 | $52.93 | $53.43 | $48.41 | $52.36 | $52.36 | 3,110,540 |
2022-02-09 | $51.75 | $52.00 | $50.19 | $50.23 | $50.23 | 3,152,521 |
2022-02-08 | $55.99 | $56.09 | $52.93 | $53.23 | $53.23 | 2,279,837 |
2022-02-07 | $56.96 | $57.27 | $54.58 | $56.04 | $56.04 | 2,012,103 |
2022-02-04 | $58.23 | $59.97 | $55.46 | $56.84 | $56.84 | 1,925,500 |
2022-02-03 | $56.70 | $58.09 | $54.71 | $57.83 | $57.83 | 1,729,481 |
2022-02-02 | $52.86 | $56.21 | $52.60 | $54.59 | $54.59 | 1,928,495 |
2022-02-01 | $54.41 | $57.42 | $52.85 | $53.17 | $53.17 | 1,813,545 |
2022-01-31 | $61.17 | $61.56 | $54.83 | $55.06 | $55.06 | 2,185,510 |
2022-01-28 | $63.96 | $67.47 | $60.29 | $60.40 | $60.40 | 2,230,513 |
2022-01-27 | $58.32 | $64.89 | $56.64 | $64.07 | $64.07 | 2,838,515 |
2022-01-26 | $54.99 | $61.92 | $53.42 | $59.85 | $59.85 | 3,650,387 |
2022-01-25 | $57.69 | $60.97 | $55.15 | $57.45 | $57.45 | 4,328,047 |
2022-01-24 | $62.01 | $64.55 | $54.51 | $55.06 | $55.06 | 6,703,643 |
2022-01-21 | $57.01 | $59.39 | $54.33 | $59.39 | $59.39 | 5,106,196 |
2022-01-20 | $52.70 | $56.55 | $49.80 | $56.21 | $56.21 | 2,788,862 |
2022-01-19 | $50.20 | $53.38 | $49.65 | $53.24 | $53.24 | 3,134,265 |
2022-01-18 | $48.03 | $51.03 | $47.85 | $50.88 | $50.88 | 3,884,060 |
2022-01-14 | $48.14 | $49.06 | $46.60 | $46.65 | $46.65 | 2,124,241 |
2022-01-13 | $45.04 | $47.22 | $44.18 | $46.77 | $46.77 | 4,059,189 |
2022-01-12 | $8.80 | $9.28 | $8.70 | $9.12 | $45.60 | 1,516,865 |
2022-01-11 | $9.18 | $9.50 | $8.89 | $8.91 | $44.55 | 1,564,443 |
2022-01-10 | $9.28 | $9.74 | $9.20 | $9.21 | $46.05 | 2,353,337 |
2022-01-07 | $8.81 | $9.13 | $8.60 | $9.12 | $45.60 | 1,044,569 |
2022-01-06 | $8.90 | $9.16 | $8.59 | $8.80 | $44.00 | 1,917,541 |
2022-01-05 | $8.16 | $8.96 | $8.04 | $8.95 | $44.75 | 1,633,173 |
2022-01-04 | $8.02 | $8.30 | $7.91 | $8.13 | $40.65 | 849,074 |
2022-01-03 | $8.29 | $8.40 | $7.95 | $8.09 | $40.45 | 1,052,851 |
2021-12-31 | $8.42 | $8.44 | $8.24 | $8.41 | $42.05 | 1,104,074 |
2021-12-30 | $8.39 | $8.40 | $8.10 | $8.38 | $41.90 | 937,882 |
2021-12-29 | $8.40 | $8.56 | $8.31 | $8.36 | $41.80 | 760,147 |
2021-12-28 | $8.29 | $8.44 | $8.07 | $8.38 | $41.90 | 1,220,043 |
2021-12-27 | $8.46 | $8.65 | $8.23 | $8.23 | $41.15 | 679,337 |
2021-12-23 | $8.60 | $8.69 | $8.40 | $8.47 | $42.35 | 760,939 |
2021-12-22 | $9.00 | $9.08 | $8.67 | $8.67 | $43.35 | 1,014,054 |
2021-12-21 | $9.50 | $9.52 | $8.93 | $8.95 | $44.75 | 1,369,066 |
2021-12-20 | $9.82 | $10.24 | $9.70 | $9.80 | $49.00 | 1,638,494 |
2021-12-17 | $9.80 | $10.07 | $9.12 | $9.34 | $46.70 | 1,889,744 |
2021-12-16 | $8.88 | $9.79 | $8.84 | $9.67 | $48.35 | 2,170,510 |
2021-12-15 | $9.58 | $10.00 | $9.04 | $9.09 | $45.45 | 2,320,557 |
2021-12-14 | $9.53 | $9.70 | $9.15 | $9.57 | $47.85 | 1,395,283 |
2021-12-13 | $9.04 | $9.50 | $8.98 | $9.32 | $46.60 | 1,564,850 |
2021-12-10 | $8.69 | $9.14 | $8.60 | $8.96 | $44.80 | 1,086,492 |
2021-12-09 | $8.49 | $8.88 | $8.39 | $8.88 | $44.40 | 1,229,231 |
2021-12-08 | $8.42 | $8.60 | $8.21 | $8.30 | $41.50 | 1,251,234 |
2021-12-07 | $8.72 | $8.75 | $8.25 | $8.48 | $42.40 | 1,572,857 |
2021-12-06 | $9.47 | $9.84 | $8.90 | $9.13 | $45.65 | 1,923,437 |
2021-12-03 | $9.02 | $9.96 | $9.00 | $9.71 | $48.55 | 2,438,394 |
2021-12-02 | $9.84 | $9.90 | $9.05 | $9.13 | $45.65 | 2,829,790 |
2021-12-01 | $8.72 | $9.98 | $8.58 | $9.97 | $49.85 | 2,424,943 |
2021-11-30 | $9.07 | $9.62 | $8.92 | $9.33 | $46.65 | 2,477,015 |
2021-11-29 | $8.43 | $8.98 | $8.33 | $8.81 | $44.05 | 1,939,789 |
2021-11-26 | $8.58 | $9.12 | $8.45 | $8.77 | $43.85 | 2,635,544 |
2021-11-24 | $8.10 | $8.21 | $7.86 | $7.89 | $39.45 | 1,049,736 |
2021-11-23 | $7.93 | $8.21 | $7.76 | $7.92 | $39.60 | 1,350,045 |
2021-11-22 | $7.63 | $7.90 | $7.49 | $7.88 | $39.40 | 1,181,373 |
2021-11-19 | $7.75 | $7.82 | $7.63 | $7.78 | $38.90 | 1,082,883 |
2021-11-18 | $7.38 | $7.76 | $7.37 | $7.57 | $37.85 | 1,056,660 |
2021-11-17 | $7.30 | $7.55 | $7.29 | $7.48 | $37.40 | 606,606 |
2021-11-16 | $7.32 | $7.39 | $7.17 | $7.21 | $36.05 | 551,429 |
2021-11-15 | $7.06 | $7.33 | $7.05 | $7.24 | $36.20 | 745,211 |
2021-11-12 | $7.12 | $7.23 | $7.10 | $7.16 | $35.80 | 566,249 |
2021-11-11 | $7.27 | $7.33 | $7.08 | $7.18 | $35.90 | 773,311 |
2021-11-10 | $7.13 | $7.45 | $7.00 | $7.36 | $36.80 | 1,244,222 |
2021-11-09 | $6.96 | $7.17 | $6.92 | $7.03 | $35.15 | 769,940 |
2021-11-08 | $6.80 | $6.97 | $6.75 | $6.90 | $34.50 | 795,387 |
2021-11-05 | $7.03 | $7.13 | $6.84 | $6.97 | $34.85 | 1,147,211 |
2021-11-04 | $7.17 | $7.37 | $7.06 | $7.27 | $36.35 | 858,035 |
2021-11-03 | $7.72 | $7.74 | $7.16 | $7.26 | $36.30 | 1,339,124 |
2021-11-02 | $7.67 | $7.86 | $7.64 | $7.68 | $38.40 | 884,299 |
2021-11-01 | $8.27 | $8.29 | $7.71 | $7.73 | $38.65 | 1,410,629 |
2021-10-29 | $8.42 | $8.51 | $8.31 | $8.39 | $41.95 | 610,882 |
2021-10-28 | $8.78 | $8.78 | $8.36 | $8.39 | $41.95 | 840,833 |
2021-10-27 | $8.53 | $8.93 | $8.50 | $8.92 | $44.60 | 755,026 |
2021-10-26 | $8.22 | $8.45 | $8.15 | $8.45 | $42.25 | 834,824 |
2021-10-25 | $8.45 | $8.52 | $8.22 | $8.26 | $41.30 | 730,826 |
2021-10-22 | $8.47 | $8.70 | $8.40 | $8.50 | $42.50 | 637,937 |
2021-10-21 | $8.54 | $8.59 | $8.33 | $8.45 | $42.25 | 724,227 |
2021-10-20 | $8.68 | $8.78 | $8.45 | $8.52 | $42.60 | 777,732 |
2021-10-19 | $8.69 | $8.84 | $8.57 | $8.68 | $43.40 | 523,315 |
2021-10-18 | $8.93 | $8.94 | $8.72 | $8.79 | $43.95 | 529,356 |
2021-10-15 | $8.45 | $8.79 | $8.40 | $8.78 | $43.90 | 627,131 |
2021-10-14 | $8.82 | $8.88 | $8.68 | $8.71 | $43.55 | 896,254 |
2021-10-13 | $9.19 | $9.43 | $9.09 | $9.11 | $45.55 | 1,125,791 |
2021-10-12 | $9.33 | $9.37 | $9.11 | $9.22 | $46.10 | 1,116,368 |
2021-10-11 | $9.20 | $9.39 | $8.98 | $9.39 | $46.95 | 714,837 |
2021-10-08 | $9.01 | $9.23 | $8.93 | $9.22 | $46.10 | 1,003,801 |
2021-10-07 | $9.25 | $9.26 | $8.81 | $9.02 | $45.10 | 1,067,833 |
2021-10-06 | $9.59 | $9.85 | $9.42 | $9.46 | $47.30 | 1,464,348 |
2021-10-05 | $9.33 | $9.46 | $9.06 | $9.31 | $46.55 | 721,354 |
2021-10-04 | $9.19 | $9.58 | $9.17 | $9.42 | $47.10 | 1,296,416 |
2021-10-01 | $9.48 | $9.77 | $9.01 | $9.17 | $45.85 | 1,175,239 |
2021-09-30 | $9.22 | $9.65 | $9.15 | $9.65 | $48.25 | 1,196,386 |
2021-09-29 | $9.19 | $9.45 | $9.15 | $9.38 | $46.90 | 1,179,835 |
2021-09-28 | $8.85 | $9.37 | $8.83 | $9.33 | $46.65 | 1,345,746 |
2021-09-27 | $9.09 | $9.09 | $8.58 | $8.75 | $43.75 | 1,134,895 |
2021-09-24 | $9.17 | $9.29 | $8.99 | $9.15 | $45.75 | 802,343 |
2021-09-23 | $9.36 | $9.43 | $8.91 | $9.01 | $45.05 | 947,733 |
2021-09-22 | $9.81 | $9.81 | $9.29 | $9.53 | $47.65 | 1,434,646 |
2021-09-21 | $9.83 | $10.22 | $9.74 | $9.98 | $49.90 | 1,747,526 |
2021-09-20 | $10.00 | $10.40 | $9.81 | $10.03 | $50.15 | 2,380,970 |
2021-09-17 | $9.49 | $9.61 | $9.31 | $9.39 | $46.95 | 1,335,955 |
2021-09-16 | $9.41 | $9.65 | $9.26 | $9.41 | $47.05 | 924,168 |
2021-09-15 | $9.71 | $9.77 | $9.34 | $9.37 | $46.85 | 868,878 |
2021-09-14 | $9.22 | $9.82 | $9.22 | $9.70 | $48.50 | 1,325,230 |
2021-09-13 | $9.31 | $9.68 | $9.27 | $9.33 | $46.65 | 1,941,714 |
2021-09-10 | $9.05 | $9.52 | $9.05 | $9.50 | $47.50 | 1,238,220 |
2021-09-09 | $9.28 | $9.34 | $8.93 | $9.22 | $46.10 | 1,623,033 |
2021-09-08 | $9.03 | $9.38 | $8.98 | $9.22 | $46.10 | 951,410 |
2021-09-07 | $8.79 | $8.95 | $8.63 | $8.94 | $44.70 | 635,575 |
2021-09-03 | $8.71 | $8.84 | $8.64 | $8.74 | $43.70 | 578,706 |
2021-09-02 | $8.70 | $8.79 | $8.54 | $8.63 | $43.15 | 532,367 |
2021-09-01 | $8.89 | $9.12 | $8.72 | $8.81 | $44.05 | 718,600 |
2021-08-31 | $9.09 | $9.18 | $8.92 | $8.99 | $44.95 | 733,771 |
2021-08-30 | $8.82 | $9.11 | $8.82 | $9.06 | $45.30 | 675,144 |
2021-08-27 | $9.71 | $9.72 | $8.86 | $8.93 | $44.65 | 1,390,869 |
2021-08-26 | $9.52 | $9.83 | $9.40 | $9.76 | $48.80 | 1,204,839 |
2021-08-25 | $9.57 | $9.70 | $9.29 | $9.47 | $47.35 | 789,243 |
2021-08-24 | $9.78 | $9.85 | $9.56 | $9.57 | $47.85 | 684,870 |
2021-08-23 | $10.18 | $10.18 | $9.82 | $9.87 | $49.35 | 1,099,920 |
2021-08-20 | $11.00 | $11.10 | $10.40 | $10.46 | $52.30 | 1,096,063 |
2021-08-19 | $10.96 | $11.21 | $10.71 | $11.01 | $55.05 | 1,421,017 |
2021-08-18 | $10.42 | $10.66 | $10.14 | $10.63 | $53.15 | 1,085,567 |
2021-08-17 | $10.32 | $10.73 | $10.23 | $10.37 | $51.85 | 1,178,642 |
2021-08-16 | $9.92 | $10.19 | $9.85 | $10.00 | $50.00 | 777,293 |
2021-08-13 | $9.50 | $9.79 | $9.46 | $9.75 | $48.75 | 571,063 |
2021-08-12 | $9.40 | $9.66 | $9.40 | $9.48 | $47.40 | 745,636 |
2021-08-11 | $9.51 | $9.83 | $9.41 | $9.41 | $47.05 | 801,060 |
2021-08-10 | $9.56 | $9.73 | $9.47 | $9.55 | $47.75 | 792,766 |
2021-08-09 | $9.52 | $9.73 | $9.48 | $9.61 | $48.05 | 872,190 |
2021-08-06 | $9.39 | $9.62 | $9.23 | $9.44 | $47.20 | 617,953 |
2021-08-05 | $10.03 | $10.10 | $9.58 | $9.62 | $48.10 | 945,426 |
2021-08-04 | $10.06 | $10.21 | $9.77 | $10.18 | $50.90 | 951,149 |
2021-08-03 | $9.85 | $10.32 | $9.78 | $9.80 | $49.00 | 1,101,965 |
2021-08-02 | $9.58 | $9.98 | $9.33 | $9.94 | $49.70 | 1,112,957 |
2021-07-30 | $9.72 | $9.90 | $9.42 | $9.78 | $48.90 | 966,795 |
2021-07-29 | $9.57 | $9.66 | $9.35 | $9.59 | $47.95 | 944,248 |
2021-07-28 | $10.10 | $10.32 | $9.59 | $9.82 | $49.10 | 1,130,691 |
2021-07-27 | $10.09 | $10.59 | $10.09 | $10.28 | $51.40 | 933,943 |
2021-07-26 | $9.92 | $10.08 | $9.68 | $9.93 | $49.65 | 785,652 |
2021-07-23 | $10.00 | $10.40 | $9.98 | $10.03 | $50.15 | 757,327 |
2021-07-22 | $9.80 | $10.30 | $9.78 | $10.19 | $50.95 | 1,275,320 |
2021-07-21 | $10.06 | $10.09 | $9.69 | $9.70 | $48.50 | 926,407 |
2021-07-20 | $11.21 | $11.36 | $10.10 | $10.26 | $51.30 | 1,589,598 |
2021-07-19 | $11.46 | $11.69 | $10.88 | $11.29 | $56.45 | 1,972,524 |
2021-07-16 | $10.12 | $10.87 | $10.10 | $10.80 | $54.00 | 929,036 |
2021-07-15 | $10.40 | $10.80 | $10.23 | $10.40 | $52.00 | 1,019,033 |
2021-07-14 | $9.61 | $10.29 | $9.53 | $10.24 | $51.20 | 1,369,998 |
2021-07-13 | $9.44 | $9.81 | $9.38 | $9.78 | $48.90 | 835,848 |
2021-07-12 | $9.38 | $9.52 | $9.24 | $9.27 | $46.35 | 727,841 |
2021-07-09 | $9.59 | $9.70 | $9.29 | $9.30 | $46.50 | 851,689 |
2021-07-08 | $10.24 | $10.43 | $9.63 | $9.91 | $49.55 | 1,423,767 |
2021-07-07 | $9.44 | $9.91 | $9.30 | $9.65 | $48.25 | 816,244 |
2021-07-06 | $9.00 | $9.63 | $8.98 | $9.38 | $46.90 | 731,980 |
2021-07-02 | $8.68 | $9.08 | $8.68 | $9.01 | $45.05 | 579,974 |
2021-07-01 | $8.83 | $8.95 | $8.71 | $8.75 | $43.75 | 673,786 |
2021-06-30 | $9.07 | $9.19 | $8.88 | $8.98 | $44.90 | 629,384 |
2021-06-29 | $8.77 | $9.07 | $8.73 | $9.00 | $45.00 | 580,131 |
2021-06-28 | $8.67 | $9.06 | $8.63 | $8.87 | $44.35 | 627,545 |
2021-06-25 | $8.68 | $8.73 | $8.54 | $8.72 | $43.60 | 698,179 |
2021-06-24 | $8.92 | $9.00 | $8.72 | $8.72 | $43.60 | 580,813 |
2021-06-23 | $9.17 | $9.17 | $8.94 | $9.08 | $45.40 | 544,511 |
2021-06-22 | $9.38 | $9.58 | $9.13 | $9.17 | $45.85 | 657,224 |
2021-06-21 | $9.70 | $9.80 | $9.24 | $9.31 | $46.55 | 800,756 |
2021-06-18 | $9.76 | $10.08 | $9.52 | $9.97 | $49.85 | 1,332,460 |
2021-06-17 | $9.11 | $9.66 | $8.98 | $9.32 | $46.60 | 902,464 |
2021-06-16 | $9.04 | $9.28 | $8.93 | $9.01 | $45.05 | 1,141,851 |
2021-06-15 | $8.89 | $9.19 | $8.84 | $8.95 | $44.75 | 701,076 |
2021-06-14 | $8.73 | $8.99 | $8.63 | $8.88 | $44.40 | 399,620 |
2021-06-11 | $8.98 | $9.01 | $8.80 | $8.80 | $44.00 | 516,433 |
2021-06-10 | $8.83 | $9.17 | $8.77 | $9.09 | $45.45 | 645,825 |
2021-06-09 | $8.67 | $8.94 | $8.65 | $8.89 | $44.45 | 529,099 |
2021-06-08 | $8.93 | $9.08 | $8.66 | $8.72 | $43.60 | 778,559 |
2021-06-07 | $9.33 | $9.34 | $8.98 | $9.01 | $45.05 | 792,077 |
2021-06-04 | $9.39 | $9.54 | $9.32 | $9.39 | $46.95 | 428,183 |
2021-06-03 | $9.48 | $9.82 | $9.38 | $9.51 | $47.55 | 969,810 |
2021-06-02 | $9.23 | $9.47 | $9.23 | $9.28 | $46.40 | 850,554 |
2021-06-01 | $9.42 | $9.59 | $9.27 | $9.30 | $46.50 | 799,348 |
2021-05-28 | $9.45 | $9.71 | $9.45 | $9.65 | $48.25 | 987,594 |
2021-05-27 | $9.72 | $9.84 | $9.55 | $9.62 | $48.10 | 758,498 |
2021-05-26 | $10.41 | $10.41 | $9.90 | $9.93 | $49.65 | 1,408,404 |
2021-05-25 | $10.12 | $10.55 | $9.92 | $10.53 | $52.65 | 749,261 |
2021-05-24 | $10.29 | $10.44 | $10.10 | $10.24 | $51.20 | 600,867 |
2021-05-21 | $10.27 | $10.52 | $10.10 | $10.44 | $52.20 | 875,984 |
2021-05-20 | $10.70 | $10.98 | $10.46 | $10.54 | $52.70 | 857,363 |
2021-05-19 | $11.02 | $11.31 | $10.73 | $10.74 | $53.70 | 1,767,816 |
2021-05-18 | $10.26 | $10.53 | $10.01 | $10.50 | $52.50 | 883,497 |
2021-05-17 | $10.50 | $10.75 | $10.26 | $10.26 | $51.30 | 983,770 |
2021-05-14 | $10.79 | $10.95 | $10.27 | $10.31 | $51.55 | 1,148,511 |
2021-05-13 | $11.55 | $11.79 | $10.85 | $11.12 | $55.60 | 1,448,827 |
2021-05-12 | $11.00 | $11.82 | $10.77 | $11.77 | $58.85 | 1,721,083 |
2021-05-11 | $11.34 | $11.39 | $10.53 | $10.73 | $53.65 | 1,838,150 |
2021-05-10 | $9.92 | $10.64 | $9.86 | $10.63 | $53.15 | 1,017,907 |
2021-05-07 | $10.25 | $10.33 | $9.81 | $9.88 | $49.40 | 867,761 |
2021-05-06 | $10.28 | $10.82 | $10.24 | $10.25 | $51.25 | 1,072,960 |
2021-05-05 | $10.06 | $10.45 | $10.01 | $10.30 | $51.50 | 948,260 |
2021-05-04 | $10.02 | $10.48 | $9.97 | $10.18 | $50.90 | 1,403,554 |
2021-05-03 | $9.68 | $9.98 | $9.65 | $9.82 | $49.10 | 843,044 |
2021-04-30 | $9.87 | $10.07 | $9.61 | $9.99 | $49.95 | 1,150,431 |
2021-04-29 | $9.24 | $9.86 | $9.22 | $9.57 | $47.85 | 1,180,222 |
2021-04-28 | $9.57 | $9.70 | $9.40 | $9.48 | $47.40 | 865,828 |
2021-04-27 | $9.50 | $9.65 | $9.42 | $9.52 | $47.60 | 847,355 |
2021-04-26 | $9.73 | $9.76 | $9.51 | $9.58 | $47.90 | 905,193 |
2021-04-23 | $10.30 | $10.41 | $9.76 | $9.90 | $49.50 | 1,169,360 |
2021-04-22 | $10.26 | $10.60 | $9.96 | $10.46 | $52.30 | 1,811,449 |
2021-04-21 | $11.20 | $11.42 | $10.34 | $10.34 | $51.70 | 1,107,225 |
2021-04-20 | $10.64 | $11.45 | $10.56 | $11.13 | $55.65 | 1,273,481 |
2021-04-19 | $10.27 | $10.76 | $10.19 | $10.51 | $52.55 | 755,406 |
2021-04-16 | $10.02 | $10.35 | $10.00 | $10.11 | $50.55 | 706,859 |
2021-04-15 | $10.07 | $10.46 | $10.07 | $10.18 | $50.90 | 603,894 |
2021-04-14 | $10.52 | $10.53 | $9.93 | $10.31 | $51.55 | 943,369 |
2021-04-13 | $10.57 | $10.95 | $10.42 | $10.62 | $53.10 | 558,938 |
2021-04-12 | $10.42 | $10.73 | $10.38 | $10.54 | $52.70 | 565,866 |
2021-04-09 | $10.46 | $10.62 | $10.36 | $10.42 | $52.10 | 463,618 |
2021-04-08 | $10.53 | $10.89 | $10.39 | $10.43 | $52.15 | 688,773 |
2021-04-07 | $10.21 | $10.81 | $10.21 | $10.73 | $53.65 | 979,376 |
2021-04-06 | $10.13 | $10.27 | $9.90 | $10.22 | $51.10 | 691,390 |
2021-04-05 | $9.91 | $10.31 | $9.91 | $10.12 | $50.60 | 840,908 |
2021-04-01 | $10.50 | $10.54 | $10.28 | $10.28 | $51.40 | 906,675 |
2021-03-31 | $10.97 | $10.98 | $10.48 | $10.71 | $53.55 | 1,158,790 |
2021-03-30 | $11.78 | $11.96 | $11.05 | $11.14 | $55.70 | 1,402,397 |
2021-03-29 | $11.07 | $11.80 | $10.79 | $11.76 | $58.80 | 1,902,976 |
2021-03-26 | $11.09 | $11.58 | $10.82 | $10.85 | $54.25 | 1,764,732 |
2021-03-25 | $12.75 | $12.97 | $11.32 | $11.46 | $57.30 | 2,218,238 |
2021-03-24 | $11.08 | $12.33 | $10.86 | $12.32 | $61.60 | 1,906,508 |
2021-03-23 | $10.69 | $11.68 | $10.60 | $11.52 | $57.60 | 1,516,568 |
2021-03-22 | $10.07 | $10.55 | $10.02 | $10.40 | $52.00 | 1,050,815 |
2021-03-19 | $10.50 | $10.73 | $9.95 | $10.17 | $50.85 | 1,609,070 |
2021-03-18 | $9.74 | $10.49 | $9.47 | $10.40 | $52.00 | 1,603,627 |
2021-03-17 | $9.97 | $10.17 | $9.48 | $9.53 | $47.65 | 1,184,043 |
2021-03-16 | $9.35 | $9.94 | $9.35 | $9.77 | $48.85 | 1,210,825 |
2021-03-15 | $9.43 | $9.61 | $9.30 | $9.30 | $46.50 | 845,057 |
2021-03-12 | $9.62 | $9.68 | $9.35 | $9.37 | $46.85 | 1,374,327 |
2021-03-11 | $9.93 | $10.05 | $9.58 | $9.60 | $48.00 | 970,124 |
2021-03-10 | $10.51 | $10.56 | $10.01 | $10.25 | $51.25 | 1,750,646 |
2021-03-09 | $10.96 | $11.21 | $10.57 | $10.85 | $54.25 | 1,818,052 |
2021-03-08 | $11.46 | $11.74 | $11.00 | $11.54 | $57.70 | 2,025,892 |
2021-03-05 | $11.88 | $13.58 | $11.65 | $11.75 | $58.75 | 3,320,043 |
2021-03-04 | $11.69 | $13.11 | $11.34 | $12.52 | $62.60 | 3,609,054 |
2021-03-03 | $11.09 | $11.57 | $10.81 | $11.57 | $57.85 | 2,252,716 |
2021-03-02 | $10.62 | $11.22 | $10.60 | $11.20 | $56.00 | 1,108,052 |
2021-03-01 | $11.01 | $11.08 | $10.49 | $10.58 | $52.90 | 934,736 |
2021-02-26 | $11.65 | $12.40 | $11.21 | $11.81 | $59.05 | 2,082,468 |
2021-02-25 | $10.65 | $11.87 | $10.53 | $11.79 | $58.95 | 1,947,925 |
2021-02-24 | $11.31 | $11.43 | $10.54 | $10.60 | $53.00 | 1,209,554 |
2021-02-23 | $11.55 | $12.35 | $11.24 | $11.41 | $57.05 | 1,972,342 |
2021-02-22 | $11.15 | $11.23 | $10.74 | $11.13 | $55.65 | 956,365 |
2021-02-19 | $11.37 | $11.39 | $10.75 | $10.93 | $54.65 | 857,839 |
2021-02-18 | $11.41 | $11.83 | $11.35 | $11.66 | $58.30 | 902,911 |
2021-02-17 | $11.18 | $11.58 | $11.04 | $11.12 | $55.60 | 832,434 |
2021-02-16 | $10.38 | $11.02 | $10.35 | $10.88 | $54.40 | 694,013 |
2021-02-12 | $10.86 | $11.05 | $10.62 | $10.68 | $53.40 | 512,665 |
2021-02-11 | $10.56 | $11.23 | $10.44 | $10.76 | $53.80 | 817,215 |
2021-02-10 | $10.33 | $11.01 | $10.27 | $10.75 | $53.75 | 992,765 |
2021-02-09 | $10.71 | $10.82 | $10.36 | $10.54 | $52.70 | 573,349 |
2021-02-08 | $11.23 | $11.30 | $10.69 | $10.69 | $53.45 | 678,344 |
2021-02-05 | $11.72 | $12.05 | $11.54 | $11.57 | $57.85 | 646,960 |
2021-02-04 | $12.72 | $12.72 | $12.05 | $12.09 | $60.45 | 776,487 |
2021-02-03 | $12.98 | $13.35 | $12.78 | $12.86 | $64.30 | 770,463 |
2021-02-02 | $13.08 | $13.49 | $12.91 | $12.99 | $64.95 | 807,026 |
2021-02-01 | $14.11 | $14.60 | $13.38 | $13.55 | $67.75 | 1,103,139 |
2021-01-29 | $13.80 | $14.79 | $13.56 | $14.65 | $73.25 | 1,440,046 |
2021-01-28 | $13.56 | $14.22 | $13.29 | $14.00 | $70.00 | 1,196,214 |
2021-01-27 | $13.87 | $14.27 | $13.22 | $13.89 | $69.45 | 1,943,436 |
2021-01-26 | $12.62 | $13.26 | $12.55 | $13.17 | $65.85 | 805,417 |
2021-01-25 | $12.86 | $13.46 | $12.34 | $12.89 | $64.45 | 1,524,304 |
2021-01-22 | $13.72 | $13.80 | $12.80 | $12.85 | $64.25 | 563,604 |
2021-01-21 | $12.93 | $13.43 | $12.87 | $13.33 | $66.64 | 602,973 |
2021-01-20 | $2.59 | $2.65 | $2.54 | $2.59 | $64.75 | 295,107 |
2021-01-19 | $2.64 | $2.70 | $2.63 | $2.64 | $66.00 | 232,482 |
2021-01-15 | $2.73 | $2.83 | $2.68 | $2.73 | $68.25 | 505,293 |
2021-01-14 | $2.74 | $2.74 | $2.58 | $2.63 | $65.75 | 383,005 |
2021-01-13 | $2.73 | $2.81 | $2.71 | $2.80 | $70.00 | 218,688 |
2021-01-12 | $2.85 | $2.85 | $2.73 | $2.74 | $68.50 | 372,788 |
2021-01-11 | $3.00 | $3.00 | $2.86 | $2.89 | $72.25 | 279,417 |
2021-01-08 | $2.81 | $3.01 | $2.80 | $2.89 | $72.25 | 439,719 |
2021-01-07 | $2.97 | $2.97 | $2.85 | $2.87 | $71.75 | 347,407 |
2021-01-06 | $3.30 | $3.31 | $2.91 | $3.03 | $75.75 | 1,072,382 |
2021-01-05 | $3.65 | $3.65 | $3.38 | $3.44 | $86.00 | 371,190 |
2021-01-04 | $3.40 | $3.75 | $3.38 | $3.62 | $90.50 | 418,025 |
2020-12-31 | $3.45 | $3.56 | $3.44 | $3.48 | $87.00 | 190,848 |
2020-12-30 | $3.53 | $3.54 | $3.41 | $3.45 | $86.25 | 280,808 |
2020-12-29 | $3.36 | $3.63 | $3.34 | $3.57 | $89.25 | 285,212 |
2020-12-28 | $3.24 | $3.38 | $3.23 | $3.38 | $84.50 | 324,669 |
2020-12-24 | $3.30 | $3.38 | $3.29 | $3.34 | $83.50 | 86,585 |
2020-12-23 | $3.37 | $3.40 | $3.31 | $3.33 | $83.25 | 169,090 |
2020-12-22 | $3.49 | $3.53 | $3.41 | $3.42 | $85.50 | 159,593 |
2020-12-21 | $3.71 | $3.75 | $3.51 | $3.54 | $88.50 | 331,402 |
2020-12-18 | $3.46 | $3.56 | $3.40 | $3.54 | $88.50 | 230,413 |
2020-12-17 | $3.58 | $3.61 | $3.48 | $3.48 | $87.00 | 161,726 |
2020-12-16 | $3.55 | $3.67 | $3.55 | $3.62 | $90.50 | 179,418 |
2020-12-15 | $3.74 | $3.81 | $3.58 | $3.58 | $89.50 | 270,879 |
2020-12-14 | $3.76 | $3.87 | $3.67 | $3.87 | $96.75 | 254,226 |
2020-12-11 | $3.91 | $4.00 | $3.80 | $3.89 | $97.25 | 201,660 |
2020-12-10 | $4.03 | $4.07 | $3.80 | $3.82 | $95.50 | 259,565 |
2020-12-09 | $3.79 | $4.03 | $3.74 | $3.95 | $98.75 | 336,356 |
2020-12-08 | $4.10 | $4.10 | $3.85 | $3.86 | $96.50 | 235,737 |
2020-12-07 | $4.03 | $4.07 | $3.98 | $4.02 | $100.50 | 201,436 |
2020-12-04 | $4.26 | $4.26 | $4.01 | $4.02 | $100.50 | 337,307 |
2020-12-03 | $4.36 | $4.40 | $4.23 | $4.34 | $108.50 | 180,774 |
2020-12-02 | $4.48 | $4.56 | $4.36 | $4.40 | $110.00 | 161,656 |
2020-12-01 | $4.36 | $4.48 | $4.30 | $4.42 | $110.50 | 181,924 |
2020-11-30 | $4.34 | $4.59 | $4.31 | $4.54 | $113.50 | 241,342 |
2020-11-27 | $4.36 | $4.39 | $4.30 | $4.31 | $107.75 | 83,712 |
2020-11-25 | $4.36 | $4.48 | $4.33 | $4.38 | $109.50 | 218,750 |
2020-11-24 | $4.39 | $4.47 | $4.23 | $4.31 | $107.75 | 365,984 |
2020-11-23 | $4.70 | $4.75 | $4.49 | $4.59 | $114.75 | 348,563 |
2020-11-20 | $4.93 | $4.99 | $4.82 | $4.85 | $121.25 | 176,956 |
2020-11-19 | $5.00 | $5.06 | $4.85 | $4.88 | $122.00 | 234,888 |
2020-11-18 | $4.76 | $4.99 | $4.68 | $4.99 | $124.75 | 296,926 |
2020-11-17 | $4.99 | $5.12 | $4.75 | $4.79 | $119.75 | 290,326 |
2020-11-16 | $4.96 | $5.05 | $4.84 | $4.86 | $121.50 | 284,737 |
2020-11-13 | $5.43 | $5.45 | $5.16 | $5.23 | $130.75 | 341,634 |
2020-11-12 | $5.44 | $5.72 | $5.39 | $5.58 | $139.50 | 323,017 |
2020-11-11 | $5.25 | $5.49 | $5.25 | $5.33 | $133.25 | 179,701 |
2020-11-10 | $5.48 | $5.61 | $5.26 | $5.31 | $132.75 | 308,592 |
2020-11-09 | $4.90 | $5.66 | $4.87 | $5.64 | $141.00 | 492,190 |
2020-11-06 | $6.11 | $6.37 | $6.10 | $6.34 | $158.50 | 191,713 |
2020-11-05 | $6.54 | $6.56 | $6.10 | $6.18 | $154.50 | 322,215 |
2020-11-04 | $7.09 | $7.09 | $6.51 | $6.75 | $168.75 | 369,708 |
2020-11-03 | $7.04 | $7.09 | $6.64 | $6.76 | $169.00 | 357,885 |
2020-11-02 | $7.59 | $7.74 | $7.40 | $7.40 | $185.00 | 250,599 |
2020-10-30 | $7.66 | $8.08 | $7.52 | $7.84 | $196.00 | 356,258 |
2020-10-29 | $7.89 | $8.06 | $7.44 | $7.54 | $188.50 | 303,448 |
2020-10-28 | $7.65 | $7.85 | $7.53 | $7.82 | $195.50 | 372,505 |
2020-10-27 | $6.98 | $7.19 | $6.91 | $7.15 | $178.75 | 187,241 |
2020-10-26 | $6.80 | $7.24 | $6.76 | $6.97 | $174.25 | 264,084 |
2020-10-23 | $6.55 | $6.78 | $6.52 | $6.54 | $163.50 | 154,801 |
2020-10-22 | $6.94 | $7.05 | $6.66 | $6.66 | $166.50 | 217,326 |
2020-10-21 | $6.83 | $7.04 | $6.78 | $7.04 | $176.00 | 193,820 |
2020-10-20 | $6.76 | $6.91 | $6.64 | $6.85 | $171.25 | 178,135 |
2020-10-19 | $6.59 | $6.94 | $6.46 | $6.91 | $172.75 | 154,593 |
2020-10-16 | $6.55 | $6.66 | $6.50 | $6.65 | $166.25 | 202,996 |
2020-10-15 | $7.05 | $7.11 | $6.56 | $6.61 | $165.25 | 205,631 |
2020-10-14 | $6.60 | $6.84 | $6.48 | $6.83 | $170.75 | 183,607 |
2020-10-13 | $6.64 | $6.77 | $6.57 | $6.64 | $166.00 | 163,121 |
2020-10-12 | $6.54 | $6.65 | $6.45 | $6.50 | $162.50 | 136,417 |
2020-10-09 | $6.55 | $6.75 | $6.51 | $6.62 | $165.50 | 225,579 |
2020-10-08 | $6.75 | $6.91 | $6.69 | $6.73 | $168.25 | 192,906 |
2020-10-07 | $7.17 | $7.19 | $6.90 | $6.97 | $174.25 | 235,052 |
2020-10-06 | $7.19 | $7.51 | $6.85 | $7.45 | $186.25 | 505,745 |
2020-10-05 | $7.81 | $7.81 | $7.37 | $7.40 | $185.00 | 239,072 |
2020-10-02 | $8.64 | $8.69 | $7.96 | $8.07 | $201.75 | 291,854 |
2020-10-01 | $8.41 | $8.65 | $8.18 | $8.18 | $204.50 | 227,627 |
2020-09-30 | $8.60 | $8.82 | $8.22 | $8.59 | $214.75 | 276,335 |
2020-09-29 | $8.58 | $8.90 | $8.52 | $8.67 | $216.75 | 192,999 |
2020-09-28 | $8.87 | $8.90 | $8.48 | $8.54 | $213.50 | 209,803 |
2020-09-25 | $9.84 | $9.85 | $9.15 | $9.24 | $231.00 | 260,180 |
2020-09-24 | $9.73 | $10.11 | $9.22 | $9.71 | $242.75 | 445,912 |
2020-09-23 | $8.93 | $9.73 | $8.76 | $9.71 | $242.75 | 341,846 |
2020-09-22 | $9.00 | $9.39 | $8.88 | $8.93 | $223.25 | 202,055 |
2020-09-21 | $8.82 | $9.39 | $8.76 | $9.14 | $228.50 | 398,637 |
2020-09-18 | $8.14 | $8.61 | $7.96 | $8.26 | $206.50 | 217,771 |
2020-09-17 | $8.37 | $8.50 | $8.09 | $8.19 | $204.75 | 226,291 |
2020-09-16 | $8.15 | $8.19 | $7.70 | $8.02 | $200.50 | 219,141 |
2020-09-15 | $8.09 | $8.35 | $8.05 | $8.26 | $206.50 | 127,972 |
2020-09-14 | $8.75 | $8.80 | $8.25 | $8.31 | $207.75 | 185,567 |
2020-09-11 | $8.70 | $9.27 | $8.69 | $9.01 | $225.25 | 277,449 |
2020-09-10 | $8.40 | $8.86 | $8.22 | $8.83 | $220.75 | 340,469 |
2020-09-09 | $8.63 | $8.79 | $8.40 | $8.53 | $213.25 | 232,579 |
2020-09-08 | $8.71 | $9.06 | $8.49 | $8.92 | $223.00 | 388,958 |
2020-09-04 | $7.97 | $9.00 | $7.95 | $8.44 | $211.00 | 450,332 |
2020-09-03 | $7.66 | $8.40 | $7.63 | $8.27 | $206.75 | 429,169 |
2020-09-02 | $7.70 | $7.95 | $7.53 | $7.60 | $190.00 | 160,794 |
2020-09-01 | $8.10 | $8.22 | $7.79 | $7.80 | $195.00 | 121,897 |
2020-08-31 | $7.80 | $8.09 | $7.79 | $8.06 | $201.50 | 136,974 |
2020-08-28 | $7.89 | $8.02 | $7.80 | $7.81 | $195.25 | 128,716 |
2020-08-27 | $7.98 | $8.21 | $7.84 | $8.01 | $200.25 | 203,997 |
2020-08-26 | $7.91 | $8.11 | $7.88 | $8.09 | $202.25 | 146,367 |
2020-08-25 | $7.86 | $8.18 | $7.86 | $7.93 | $198.25 | 174,951 |
2020-08-24 | $8.01 | $8.25 | $7.96 | $7.96 | $199.00 | 179,209 |
2020-08-21 | $8.15 | $8.38 | $8.06 | $8.21 | $205.25 | 174,277 |
2020-08-20 | $8.20 | $8.23 | $7.94 | $8.05 | $201.25 | 171,273 |
2020-08-19 | $7.86 | $7.98 | $7.70 | $7.95 | $198.75 | 131,786 |
2020-08-18 | $7.75 | $8.04 | $7.74 | $7.96 | $199.00 | 137,778 |
2020-08-17 | $7.79 | $7.90 | $7.71 | $7.72 | $193.00 | 119,011 |
2020-08-14 | $7.97 | $8.03 | $7.76 | $7.86 | $196.50 | 138,586 |
2020-08-13 | $7.87 | $7.92 | $7.64 | $7.83 | $195.75 | 153,091 |
2020-08-12 | $7.60 | $7.94 | $7.58 | $7.78 | $194.50 | 188,431 |
2020-08-11 | $7.52 | $7.99 | $7.45 | $7.89 | $197.25 | 265,949 |
2020-08-10 | $7.92 | $7.92 | $7.59 | $7.74 | $193.50 | 252,704 |
2020-08-07 | $8.46 | $8.49 | $8.00 | $8.00 | $200.00 | 250,689 |
2020-08-06 | $8.38 | $8.53 | $8.29 | $8.41 | $210.25 | 179,466 |
2020-08-05 | $8.67 | $8.75 | $8.37 | $8.39 | $209.75 | 263,188 |
2020-08-04 | $9.17 | $9.24 | $8.90 | $8.92 | $223.00 | 228,586 |
2020-08-03 | $9.41 | $9.62 | $9.07 | $9.09 | $227.25 | 260,560 |
2020-07-31 | $9.41 | $10.09 | $9.38 | $9.59 | $239.75 | 321,238 |
2020-07-30 | $9.62 | $9.77 | $9.27 | $9.32 | $233.00 | 261,506 |
2020-07-29 | $9.68 | $9.69 | $9.19 | $9.23 | $230.75 | 274,528 |
2020-07-28 | $9.69 | $9.87 | $9.49 | $9.87 | $246.75 | 200,960 |
2020-07-27 | $9.87 | $10.02 | $9.56 | $9.57 | $239.25 | 174,013 |
2020-07-24 | $9.65 | $9.99 | $9.59 | $9.91 | $247.75 | 311,342 |
2020-07-23 | $9.51 | $9.78 | $9.11 | $9.46 | $236.50 | 416,864 |
2020-07-22 | $9.70 | $9.70 | $9.39 | $9.47 | $236.75 | 233,389 |
2020-07-21 | $9.63 | $9.69 | $9.29 | $9.53 | $238.25 | 336,599 |
2020-07-20 | $9.89 | $10.10 | $9.76 | $9.95 | $248.75 | 288,424 |
2020-07-17 | $9.81 | $10.03 | $9.61 | $9.82 | $245.50 | 352,392 |
2020-07-16 | $9.92 | $10.15 | $9.81 | $9.93 | $248.25 | 321,199 |
2020-07-15 | $10.12 | $10.25 | $9.58 | $9.75 | $243.75 | 644,310 |
2020-07-14 | $11.55 | $11.71 | $10.90 | $10.93 | $273.25 | 691,849 |
2020-07-13 | $10.74 | $11.53 | $10.31 | $11.50 | $287.50 | 501,561 |
2020-07-10 | $11.65 | $11.81 | $11.05 | $11.07 | $276.75 | 351,267 |
2020-07-09 | $10.96 | $12.06 | $10.89 | $11.65 | $291.25 | 486,856 |
2020-07-08 | $11.24 | $11.66 | $10.85 | $10.99 | $274.75 | 397,767 |
2020-07-07 | $10.96 | $11.32 | $10.67 | $11.25 | $281.25 | 280,182 |
2020-07-06 | $10.24 | $10.78 | $10.20 | $10.68 | $267.00 | 232,598 |
2020-07-02 | $10.41 | $11.02 | $10.25 | $10.92 | $273.00 | 296,156 |
2020-07-01 | $10.64 | $11.17 | $10.44 | $11.03 | $275.75 | 303,960 |
2020-06-30 | $11.36 | $11.36 | $10.65 | $10.76 | $269.00 | 273,382 |
2020-06-29 | $11.90 | $12.34 | $11.02 | $11.20 | $280.00 | 419,568 |
2020-06-26 | $11.76 | $12.48 | $11.68 | $12.40 | $310.00 | 380,448 |
2020-06-25 | $12.28 | $12.61 | $11.49 | $11.51 | $287.75 | 330,987 |
2020-06-24 | $11.44 | $12.55 | $11.34 | $12.09 | $302.25 | 401,223 |
2020-06-23 | $10.73 | $11.09 | $10.62 | $11.00 | $275.00 | 159,736 |
2020-06-22 | $11.69 | $12.02 | $11.11 | $11.12 | $278.00 | 220,030 |
2020-06-19 | $10.68 | $11.77 | $10.65 | $11.49 | $287.25 | 316,277 |
2020-06-18 | $11.64 | $11.77 | $10.94 | $11.29 | $282.25 | 209,422 |
2020-06-17 | $10.70 | $11.41 | $10.61 | $11.33 | $283.25 | 251,949 |
2020-06-16 | $10.17 | $11.55 | $10.17 | $10.73 | $268.25 | 425,919 |
2020-06-15 | $13.64 | $13.64 | $11.28 | $11.52 | $288.00 | 479,246 |
2020-06-12 | $11.84 | $13.63 | $11.62 | $12.37 | $309.25 | 601,065 |
2020-06-11 | $12.27 | $13.43 | $12.03 | $13.33 | $333.25 | 812,660 |
2020-06-10 | $10.08 | $10.93 | $10.06 | $10.87 | $271.75 | 359,053 |
2020-06-09 | $9.95 | $10.28 | $9.78 | $10.04 | $251.00 | 343,266 |
2020-06-08 | $9.70 | $9.83 | $9.49 | $9.53 | $238.25 | 243,332 |
2020-06-05 | $9.96 | $10.27 | $9.65 | $10.13 | $253.25 | 448,229 |
2020-06-04 | $11.64 | $11.78 | $11.22 | $11.46 | $286.50 | 323,535 |
2020-06-03 | $11.72 | $11.85 | $11.09 | $11.41 | $285.25 | 362,350 |
2020-06-02 | $12.38 | $12.79 | $12.17 | $12.30 | $307.50 | 264,031 |
2020-06-01 | $12.88 | $13.06 | $12.21 | $12.62 | $315.50 | 266,957 |
2020-05-29 | $13.13 | $13.68 | $12.87 | $13.00 | $325.00 | 397,943 |
2020-05-28 | $11.54 | $12.95 | $11.53 | $12.76 | $319.00 | 282,047 |
2020-05-27 | $12.40 | $13.56 | $11.82 | $11.91 | $297.75 | 304,532 |
2020-05-26 | $12.71 | $13.23 | $12.65 | $13.17 | $329.25 | 223,217 |
2020-05-22 | $14.48 | $14.98 | $14.33 | $14.38 | $359.50 | 202,317 |
2020-05-21 | $14.66 | $15.14 | $14.35 | $14.57 | $364.25 | 266,889 |
2020-05-20 | $15.16 | $15.28 | $14.33 | $14.68 | $367.00 | 311,899 |
2020-05-19 | $15.41 | $16.14 | $14.99 | $16.13 | $403.25 | 304,871 |
2020-05-18 | $16.07 | $16.19 | $15.00 | $15.24 | $381.00 | 359,000 |
2020-05-15 | $20.14 | $20.38 | $18.43 | $18.61 | $465.25 | 280,639 |
2020-05-14 | $21.13 | $22.44 | $19.50 | $19.54 | $488.50 | 501,863 |
2020-05-13 | $18.51 | $20.74 | $18.34 | $19.82 | $495.50 | 594,604 |
2020-05-12 | $16.02 | $18.00 | $15.99 | $17.97 | $449.25 | 274,867 |
2020-05-11 | $16.69 | $17.07 | $15.78 | $16.25 | $406.25 | 220,241 |
2020-05-08 | $16.91 | $17.34 | $15.97 | $16.01 | $400.25 | 276,790 |
2020-05-07 | $18.10 | $18.48 | $17.61 | $18.04 | $451.00 | 241,410 |
2020-05-06 | $18.13 | $19.03 | $17.78 | $18.91 | $472.75 | 218,690 |
2020-05-05 | $17.84 | $18.71 | $17.00 | $18.49 | $462.25 | 204,274 |
2020-05-04 | $19.84 | $20.47 | $18.80 | $18.93 | $473.25 | 332,149 |
2020-05-01 | $18.36 | $19.85 | $18.22 | $19.08 | $477.00 | 342,104 |
2020-04-30 | $16.57 | $17.13 | $16.20 | $17.07 | $426.75 | 214,239 |
2020-04-29 | $16.18 | $16.84 | $14.78 | $15.34 | $383.50 | 266,457 |
2020-04-28 | $17.15 | $18.78 | $16.98 | $17.91 | $447.75 | 181,308 |
2020-04-27 | $20.55 | $20.60 | $18.25 | $18.76 | $469.00 | 174,605 |
2020-04-24 | $21.91 | $22.66 | $20.89 | $21.31 | $532.75 | 153,719 |
2020-04-23 | $22.71 | $22.90 | $21.08 | $22.46 | $561.50 | 208,091 |
2020-04-22 | $22.56 | $23.43 | $22.13 | $23.15 | $578.75 | 138,865 |
2020-04-21 | $24.28 | $24.76 | $23.23 | $24.06 | $601.50 | 213,872 |
2020-04-20 | $23.05 | $23.32 | $21.30 | $22.50 | $562.50 | 140,841 |
2020-04-17 | $21.86 | $23.02 | $21.37 | $21.76 | $544.00 | 171,157 |
2020-04-16 | $24.34 | $26.46 | $24.10 | $24.99 | $624.75 | 216,386 |
2020-04-15 | $24.46 | $25.05 | $23.77 | $24.46 | $611.50 | 164,886 |
2020-04-14 | $21.24 | $22.67 | $20.65 | $21.72 | $543.00 | 127,868 |
2020-04-13 | $21.96 | $23.86 | $21.59 | $23.11 | $577.75 | 158,072 |
2020-04-09 | $22.80 | $23.06 | $21.01 | $21.46 | $536.50 | 169,296 |
2020-04-08 | $27.58 | $28.56 | $24.35 | $25.01 | $625.25 | 139,984 |
2020-04-07 | $26.11 | $29.50 | $24.69 | $29.08 | $727.00 | 138,785 |
2020-04-06 | $33.40 | $33.47 | $28.76 | $29.54 | $738.50 | 166,953 |
2020-04-03 | $36.38 | $40.21 | $35.00 | $38.25 | $956.25 | 98,959 |
2020-04-02 | $37.29 | $38.50 | $32.63 | $35.41 | $885.25 | 99,787 |
2020-04-01 | $34.74 | $37.31 | $33.52 | $36.41 | $910.25 | 83,180 |
2020-03-31 | $30.13 | $32.22 | $28.97 | $30.32 | $758.00 | 60,061 |
2020-03-30 | $31.36 | $33.40 | $29.68 | $29.81 | $745.25 | 56,392 |
2020-03-27 | $32.21 | $33.19 | $29.43 | $32.02 | $800.50 | 65,895 |
2020-03-26 | $34.34 | $34.34 | $28.24 | $29.05 | $726.25 | 68,765 |
2020-03-25 | $36.04 | $39.43 | $31.60 | $35.47 | $886.75 | 68,501 |
2020-03-24 | $42.47 | $44.26 | $36.98 | $37.24 | $930.13 | 61,210 |
2020-03-23 | $48.08 | $56.72 | $47.79 | $50.95 | $1,272.56 | 76,900 |
2020-03-20 | $42.92 | $50.11 | $40.00 | $49.19 | $1,228.60 | 70,314 |
2020-03-19 | $54.00 | $60.28 | $42.00 | $46.77 | $1,168.16 | 87,656 |
2020-03-18 | $52.53 | $58.11 | $46.31 | $52.96 | $1,322.76 | 47,785 |
2020-03-17 | $49.80 | $56.81 | $41.90 | $44.37 | $1,108.21 | 64,512 |
2020-03-16 | $50.00 | $58.00 | $45.27 | $49.76 | $1,242.84 | 61,345 |
2020-03-13 | $39.00 | $51.09 | $38.02 | $38.02 | $949.61 | 92,254 |
2020-03-12 | $44.00 | $48.57 | $41.27 | $48.49 | $1,211.12 | 100,538 |
2020-03-11 | $32.83 | $37.24 | $31.77 | $36.01 | $899.41 | 84,959 |
2020-03-10 | $30.11 | $35.20 | $30.10 | $30.36 | $758.29 | 81,206 |
2020-03-09 | $31.66 | $33.35 | $29.90 | $33.29 | $831.47 | 84,804 |
2020-03-06 | $26.64 | $27.49 | $25.00 | $25.78 | $643.90 | 68,208 |
2020-03-05 | $23.72 | $25.14 | $23.27 | $24.36 | $608.43 | 54,212 |
2020-03-04 | $23.18 | $24.03 | $22.12 | $22.20 | $554.48 | 38,482 |
2020-03-03 | $22.86 | $25.05 | $21.52 | $24.28 | $606.43 | 66,836 |
2020-03-02 | $24.57 | $25.79 | $22.87 | $22.89 | $571.72 | 57,094 |
2020-02-28 | $26.06 | $26.46 | $24.54 | $24.94 | $622.92 | 82,726 |
2020-02-27 | $23.04 | $24.11 | $21.50 | $23.99 | $599.19 | 80,082 |
2020-02-26 | $20.66 | $21.81 | $20.12 | $21.66 | $540.99 | 62,374 |
2020-02-25 | $18.80 | $21.09 | $18.76 | $20.93 | $522.76 | 60,698 |
2020-02-24 | $19.01 | $19.25 | $18.69 | $19.00 | $474.56 | 37,757 |
2020-02-21 | $17.09 | $17.60 | $17.00 | $17.39 | $434.34 | 26,105 |
2020-02-20 | $17.13 | $17.54 | $16.79 | $16.86 | $421.11 | 18,509 |
2020-02-19 | $17.06 | $17.15 | $16.77 | $17.00 | $424.60 | 15,067 |
2020-02-18 | $17.25 | $17.57 | $17.09 | $17.24 | $430.60 | 9,158 |
2020-02-14 | $16.91 | $17.30 | $16.90 | $17.12 | $427.60 | 17,023 |
2020-02-13 | $17.35 | $17.36 | $16.83 | $16.94 | $423.10 | 21,122 |
2020-02-12 | $17.10 | $17.31 | $17.03 | $17.08 | $426.60 | 9,798 |
2020-02-11 | $17.47 | $17.64 | $17.11 | $17.44 | $435.59 | 13,706 |
2020-02-10 | $18.22 | $18.23 | $17.78 | $17.79 | $444.33 | 13,798 |
2020-02-07 | $17.66 | $18.25 | $17.64 | $18.11 | $452.33 | 28,797 |
2020-02-06 | $17.12 | $17.49 | $17.08 | $17.44 | $435.59 | 12,567 |
2020-02-05 | $17.59 | $17.85 | $17.27 | $17.33 | $432.85 | 26,100 |
2020-02-04 | $18.32 | $18.37 | $17.98 | $18.16 | $453.58 | 22,256 |
2020-02-03 | $19.33 | $19.33 | $18.80 | $19.05 | $475.80 | 26,827 |
2020-01-31 | $18.76 | $19.85 | $18.71 | $19.65 | $490.79 | 28,065 |
2020-01-30 | $18.92 | $19.20 | $18.48 | $18.54 | $463.07 | 31,806 |
2020-01-29 | $18.13 | $18.53 | $18.00 | $18.53 | $462.82 | 16,020 |
2020-01-28 | $18.32 | $18.42 | $18.03 | $18.21 | $454.82 | 16,345 |
2020-01-27 | $18.90 | $19.03 | $18.37 | $18.68 | $466.56 | 18,039 |
2020-01-24 | $17.24 | $18.41 | $17.24 | $18.09 | $451.83 | 28,667 |
2020-01-23 | $17.54 | $18.02 | $17.27 | $17.39 | $434.34 | 12,145 |
2020-01-22 | $17.19 | $17.48 | $17.07 | $17.40 | $434.59 | 5,205 |
2020-01-21 | $17.16 | $17.45 | $17.09 | $17.35 | $433.34 | 8,402 |
2020-01-17 | $16.56 | $17.03 | $16.55 | $16.94 | $423.10 | 10,443 |
2020-01-16 | $17.09 | $17.11 | $16.68 | $16.78 | $419.11 | 17,435 |
2020-01-15 | $17.83 | $17.83 | $17.28 | $17.46 | $436.09 | 11,990 |
2020-01-14 | $18.16 | $18.21 | $17.38 | $17.70 | $442.09 | 20,726 |
2020-01-13 | $18.24 | $18.51 | $17.88 | $17.90 | $447.08 | 11,935 |
2020-01-10 | $18.03 | $18.46 | $17.99 | $18.29 | $456.82 | 20,805 |
2020-01-09 | $17.84 | $18.12 | $17.75 | $18.03 | $450.33 | 9,504 |
2020-01-08 | $18.25 | $18.29 | $17.87 | $18.09 | $451.83 | 16,929 |
2020-01-07 | $18.26 | $18.45 | $18.10 | $18.27 | $456.32 | 6,952 |
2020-01-06 | $18.61 | $18.67 | $18.02 | $18.09 | $451.83 | 13,799 |
2020-01-03 | $18.62 | $18.62 | $18.08 | $18.18 | $454.08 | 14,076 |
2020-01-02 | $17.64 | $18.44 | $17.64 | $17.95 | $448.33 | 24,025 |
2019-12-31 | $18.17 | $18.29 | $17.76 | $17.96 | $448.58 | 25,840 |
2019-12-30 | $17.87 | $18.33 | $17.82 | $18.04 | $450.58 | 29,904 |
2019-12-27 | $17.50 | $18.04 | $17.50 | $17.92 | $447.58 | 8,619 |
2019-12-26 | $17.58 | $17.75 | $17.57 | $17.64 | $440.59 | 5,063 |
2019-12-24 | $17.70 | $17.84 | $17.64 | $17.64 | $440.59 | 3,281 |
2019-12-23 | $17.87 | $18.12 | $17.82 | $17.85 | $443.79 | 6,835 |
2019-12-20 | $17.94 | $18.02 | $17.81 | $17.95 | $446.28 | 10,156 |
2019-12-19 | $18.18 | $18.29 | $18.06 | $18.06 | $449.01 | 7,203 |
2019-12-18 | $18.25 | $18.48 | $18.17 | $18.25 | $453.74 | 6,635 |
2019-12-17 | $18.56 | $18.68 | $18.38 | $18.38 | $456.97 | 6,119 |
2019-12-16 | $18.58 | $18.68 | $18.31 | $18.67 | $464.18 | 13,525 |
2019-12-13 | $18.88 | $19.30 | $18.53 | $19.04 | $473.38 | 20,375 |
2019-12-12 | $19.26 | $19.42 | $18.43 | $18.80 | $467.41 | 35,329 |
2019-12-11 | $19.20 | $19.52 | $19.14 | $19.32 | $480.34 | 6,929 |
2019-12-10 | $19.38 | $19.53 | $19.20 | $19.29 | $479.59 | 6,676 |
2019-12-09 | $19.24 | $19.37 | $19.11 | $19.33 | $480.59 | 13,278 |
2019-12-06 | $19.29 | $19.30 | $19.01 | $19.20 | $477.35 | 14,414 |
2019-12-05 | $19.74 | $20.10 | $19.66 | $19.90 | $494.76 | 9,550 |
2019-12-04 | $20.07 | $20.15 | $19.81 | $19.96 | $496.25 | 7,856 |
2019-12-03 | $20.73 | $20.98 | $20.36 | $20.39 | $506.94 | 15,373 |
2019-12-02 | $19.49 | $20.28 | $19.46 | $20.21 | $502.47 | 13,797 |
2019-11-29 | $19.42 | $19.64 | $19.25 | $19.61 | $487.55 | 7,149 |
2019-11-27 | $19.43 | $19.51 | $19.20 | $19.26 | $478.85 | 13,180 |
2019-11-26 | $19.62 | $19.79 | $19.33 | $19.64 | $488.29 | 14,944 |
2019-11-25 | $20.70 | $20.74 | $19.59 | $19.68 | $489.29 | 30,466 |
2019-11-22 | $20.98 | $21.36 | $20.89 | $21.03 | $522.85 | 6,759 |
2019-11-21 | $20.76 | $21.39 | $20.76 | $21.22 | $527.58 | 12,032 |
2019-11-20 | $20.87 | $21.36 | $20.49 | $20.86 | $518.63 | 16,191 |
2019-11-19 | $20.67 | $20.97 | $20.43 | $20.67 | $513.90 | 12,145 |
2019-11-18 | $20.83 | $21.11 | $20.81 | $20.92 | $520.12 | 12,410 |
2019-11-15 | $20.61 | $20.95 | $20.58 | $20.72 | $515.15 | 8,882 |
2019-11-14 | $21.14 | $21.17 | $20.74 | $21.03 | $522.85 | 12,590 |
2019-11-13 | $21.18 | $21.40 | $20.89 | $21.01 | $522.36 | 15,019 |
2019-11-12 | $20.73 | $20.89 | $20.36 | $20.79 | $516.89 | 15,021 |
2019-11-11 | $21.05 | $21.10 | $20.73 | $20.80 | $517.13 | 7,891 |
2019-11-08 | $20.98 | $21.08 | $20.58 | $20.64 | $513.16 | 14,227 |
2019-11-07 | $20.41 | $21.02 | $20.23 | $20.83 | $517.88 | 18,999 |
2019-11-06 | $20.70 | $21.16 | $20.70 | $21.00 | $522.11 | 12,633 |
2019-11-05 | $20.55 | $20.69 | $20.13 | $20.66 | $513.65 | 17,525 |
2019-11-04 | $20.57 | $20.86 | $20.44 | $20.74 | $515.64 | 15,707 |
2019-11-01 | $21.78 | $21.89 | $21.00 | $21.05 | $523.35 | 20,547 |
2019-10-31 | $21.91 | $22.67 | $21.91 | $22.20 | $551.94 | 21,001 |
2019-10-30 | $21.60 | $22.22 | $21.59 | $21.80 | $542.00 | 12,246 |
2019-10-29 | $21.92 | $21.98 | $21.37 | $21.56 | $536.03 | 12,255 |
2019-10-28 | $22.07 | $22.10 | $21.51 | $21.78 | $541.50 | 14,877 |
2019-10-25 | $22.82 | $22.84 | $22.12 | $22.37 | $556.17 | 17,194 |
2019-10-24 | $22.37 | $23.01 | $22.34 | $22.72 | $564.87 | 10,915 |
2019-10-23 | $22.65 | $22.97 | $22.47 | $22.63 | $562.63 | 11,301 |
2019-10-22 | $22.67 | $22.87 | $22.34 | $22.70 | $564.37 | 15,487 |
2019-10-21 | $22.73 | $22.82 | $22.35 | $22.75 | $565.62 | 17,426 |
2019-10-18 | $23.29 | $23.95 | $23.03 | $23.42 | $582.27 | 27,035 |
2019-10-17 | $23.57 | $23.66 | $23.01 | $23.09 | $574.07 | 15,136 |
2019-10-16 | $24.12 | $24.13 | $23.59 | $23.93 | $594.95 | 13,468 |
2019-10-15 | $24.59 | $24.78 | $23.64 | $23.97 | $595.95 | 13,947 |
2019-10-14 | $24.72 | $25.10 | $24.60 | $24.82 | $617.08 | 16,095 |
2019-10-11 | $24.84 | $24.84 | $23.68 | $24.57 | $610.86 | 37,537 |
2019-10-10 | $26.09 | $26.22 | $25.47 | $25.87 | $643.19 | 25,630 |
2019-10-09 | $25.94 | $26.44 | $25.90 | $26.19 | $651.14 | 15,512 |
2019-10-08 | $26.05 | $26.73 | $25.81 | $26.57 | $660.59 | 37,439 |
2019-10-07 | $25.36 | $25.69 | $24.72 | $25.32 | $629.51 | 23,915 |
2019-10-04 | $25.76 | $26.23 | $25.14 | $25.16 | $625.53 | 27,370 |
2019-10-03 | $26.47 | $27.40 | $25.80 | $25.91 | $644.18 | 50,781 |
2019-10-02 | $25.99 | $26.87 | $25.99 | $26.21 | $651.64 | 63,463 |
2019-10-01 | $23.81 | $25.72 | $23.22 | $25.56 | $635.48 | 61,868 |
2019-09-30 | $24.14 | $24.40 | $23.72 | $24.16 | $600.67 | 23,611 |
2019-09-27 | $23.44 | $24.54 | $23.28 | $24.22 | $602.16 | 32,664 |
2019-09-26 | $22.96 | $23.84 | $22.96 | $23.66 | $588.24 | 26,021 |
2019-09-25 | $23.74 | $23.96 | $22.77 | $22.91 | $569.59 | 25,378 |
2019-09-24 | $22.56 | $24.00 | $22.52 | $23.78 | $588.61 | 31,097 |
2019-09-23 | $22.94 | $23.06 | $22.46 | $22.74 | $562.87 | 20,114 |
2019-09-20 | $22.59 | $23.08 | $22.16 | $22.69 | $561.63 | 22,115 |
2019-09-19 | $22.09 | $22.63 | $21.67 | $22.57 | $558.66 | 23,512 |
2019-09-18 | $21.81 | $22.79 | $21.79 | $22.24 | $550.49 | 25,668 |
2019-09-17 | $21.82 | $22.22 | $21.77 | $21.81 | $539.85 | 27,315 |
2019-09-16 | $22.01 | $22.11 | $21.28 | $21.62 | $535.14 | 31,372 |
2019-09-13 | $21.64 | $21.91 | $21.20 | $21.89 | $541.83 | 35,160 |
2019-09-12 | $21.90 | $22.56 | $21.63 | $21.99 | $544.30 | 39,492 |
2019-09-11 | $23.10 | $23.54 | $21.91 | $22.00 | $544.55 | 40,558 |
2019-09-10 | $24.45 | $24.82 | $23.38 | $23.45 | $580.44 | 19,512 |
2019-09-09 | $25.00 | $25.28 | $24.19 | $24.38 | $603.46 | 27,645 |
2019-09-06 | $24.96 | $25.38 | $24.69 | $25.33 | $626.98 | 15,990 |
2019-09-05 | $25.39 | $25.65 | $24.32 | $25.05 | $620.05 | 33,896 |
2019-09-04 | $26.38 | $26.82 | $26.19 | $26.47 | $655.19 | 26,598 |
2019-09-03 | $26.70 | $27.46 | $26.26 | $27.12 | $671.28 | 32,952 |
2019-08-30 | $25.44 | $26.39 | $25.42 | $25.94 | $642.07 | 23,492 |
2019-08-29 | $26.39 | $26.46 | $25.75 | $25.82 | $639.10 | 29,261 |
2019-08-28 | $28.39 | $28.58 | $26.77 | $27.24 | $674.25 | 39,580 |
2019-08-27 | $26.52 | $28.31 | $26.48 | $28.21 | $698.26 | 33,977 |
2019-08-26 | $27.17 | $27.78 | $27.02 | $27.03 | $669.05 | 25,251 |
2019-08-23 | $25.99 | $28.18 | $25.58 | $27.97 | $692.32 | 42,817 |
2019-08-22 | $25.25 | $26.00 | $25.06 | $25.60 | $633.66 | 16,119 |
2019-08-21 | $25.27 | $25.68 | $25.25 | $25.41 | $628.96 | 15,813 |
2019-08-20 | $25.63 | $26.11 | $25.61 | $26.02 | $644.05 | 19,125 |
2019-08-19 | $25.44 | $25.64 | $25.14 | $25.53 | $631.93 | 15,902 |
2019-08-16 | $27.74 | $27.74 | $26.20 | $26.32 | $651.48 | 24,325 |
2019-08-15 | $27.49 | $28.51 | $27.48 | $28.11 | $695.79 | 24,925 |
2019-08-14 | $26.86 | $27.96 | $26.84 | $27.81 | $688.36 | 41,542 |
2019-08-13 | $26.68 | $27.00 | $24.86 | $25.66 | $635.14 | 28,098 |
2019-08-12 | $25.94 | $26.67 | $25.78 | $26.51 | $656.18 | 28,140 |
2019-08-09 | $24.78 | $25.78 | $24.76 | $25.52 | $631.68 | 32,049 |
2019-08-08 | $25.81 | $25.90 | $24.52 | $24.58 | $608.41 | 23,738 |
2019-08-07 | $26.98 | $27.62 | $26.07 | $26.26 | $650.00 | 24,685 |
2019-08-06 | $26.47 | $27.30 | $26.02 | $26.22 | $649.01 | 25,620 |
2019-08-05 | $26.10 | $27.81 | $26.03 | $26.98 | $667.82 | 42,929 |
2019-08-02 | $24.38 | $25.32 | $24.19 | $24.75 | $612.62 | 44,587 |
2019-08-01 | $22.80 | $24.21 | $22.25 | $23.94 | $592.57 | 31,324 |
2019-07-31 | $22.39 | $23.34 | $21.81 | $22.93 | $567.57 | 43,538 |
2019-07-30 | $23.59 | $23.77 | $22.38 | $22.40 | $554.45 | 29,113 |
2019-07-29 | $22.68 | $23.35 | $22.61 | $23.15 | $573.02 | 13,271 |
2019-07-26 | $23.39 | $23.42 | $22.58 | $22.69 | $561.63 | 27,382 |
2019-07-25 | $22.69 | $23.59 | $22.68 | $23.52 | $582.17 | 22,792 |
2019-07-24 | $24.01 | $24.10 | $22.58 | $22.67 | $561.13 | 25,235 |
2019-07-23 | $24.02 | $24.38 | $23.83 | $23.84 | $590.09 | 29,722 |
2019-07-22 | $24.06 | $24.43 | $23.84 | $24.31 | $601.73 | 29,256 |
2019-07-19 | $23.72 | $24.23 | $23.50 | $24.19 | $598.76 | 30,483 |
2019-07-18 | $24.12 | $24.28 | $23.69 | $23.85 | $590.34 | 17,194 |
2019-07-17 | $23.57 | $24.25 | $23.55 | $24.08 | $596.04 | 15,508 |
2019-07-16 | $23.63 | $23.83 | $23.15 | $23.57 | $583.41 | 14,874 |
2019-07-15 | $22.99 | $23.72 | $22.99 | $23.56 | $583.16 | 8,872 |
2019-07-12 | $23.62 | $23.72 | $22.93 | $23.19 | $574.01 | 19,712 |
2019-07-11 | $23.28 | $24.04 | $23.27 | $23.73 | $587.37 | 20,811 |
2019-07-10 | $23.14 | $23.75 | $22.98 | $23.38 | $578.71 | 20,117 |
2019-07-09 | $23.90 | $23.90 | $23.47 | $23.50 | $581.68 | 16,128 |
2019-07-08 | $23.13 | $23.71 | $23.03 | $23.57 | $583.41 | 18,863 |
2019-07-05 | $23.43 | $23.71 | $22.90 | $22.90 | $566.83 | 19,215 |
2019-07-03 | $23.41 | $23.59 | $23.08 | $23.09 | $571.53 | 13,949 |
2019-07-02 | $23.21 | $23.98 | $23.18 | $23.57 | $583.41 | 25,617 |
2019-07-01 | $22.50 | $23.55 | $22.29 | $23.16 | $573.26 | 45,221 |
2019-06-28 | $24.20 | $24.20 | $23.19 | $23.40 | $579.20 | 39,169 |
2019-06-27 | $25.53 | $25.53 | $24.26 | $24.27 | $600.74 | 38,077 |
2019-06-26 | $25.30 | $25.78 | $25.04 | $25.75 | $637.37 | 28,197 |
2019-06-25 | $25.02 | $25.65 | $24.90 | $25.57 | $632.92 | 46,573 |
2019-06-24 | $24.15 | $25.25 | $24.13 | $25.25 | $622.40 | 33,580 |
2019-06-21 | $23.80 | $24.49 | $23.78 | $24.37 | $600.71 | 37,630 |
2019-06-20 | $23.35 | $24.10 | $23.29 | $23.71 | $584.44 | 40,505 |
2019-06-19 | $24.24 | $24.47 | $23.96 | $24.04 | $592.58 | 30,185 |
2019-06-18 | $24.67 | $24.76 | $23.74 | $24.34 | $599.97 | 33,474 |
2019-06-17 | $25.40 | $25.43 | $24.84 | $25.17 | $620.43 | 20,466 |
2019-06-14 | $25.14 | $25.69 | $25.11 | $25.69 | $633.25 | 22,828 |
2019-06-13 | $25.42 | $25.65 | $24.99 | $25.02 | $616.73 | 32,133 |
2019-06-12 | $26.00 | $26.27 | $25.69 | $25.85 | $637.19 | 30,989 |
2019-06-11 | $25.09 | $26.27 | $24.94 | $25.93 | $639.17 | 39,808 |
2019-06-10 | $25.83 | $25.83 | $24.97 | $25.69 | $633.25 | 41,973 |
2019-06-07 | $26.40 | $26.58 | $25.80 | $26.18 | $645.33 | 47,313 |
2019-06-06 | $26.52 | $27.48 | $26.36 | $26.68 | $657.65 | 41,742 |
2019-06-05 | $26.17 | $27.29 | $26.13 | $26.52 | $653.71 | 47,135 |
2019-06-04 | $27.80 | $27.97 | $26.42 | $26.48 | $652.72 | 55,400 |
2019-06-03 | $28.87 | $29.32 | $28.23 | $28.76 | $708.92 | 69,360 |
2019-05-31 | $28.85 | $29.31 | $28.47 | $28.97 | $714.10 | 50,987 |
2019-05-30 | $27.37 | $28.32 | $26.91 | $27.85 | $686.49 | 41,911 |
2019-05-29 | $27.35 | $28.12 | $27.28 | $27.60 | $680.33 | 49,000 |
2019-05-28 | $26.19 | $26.90 | $25.86 | $26.88 | $662.58 | 44,610 |
2019-05-24 | $26.49 | $26.80 | $26.14 | $26.31 | $648.53 | 26,893 |
2019-05-23 | $26.22 | $27.42 | $26.21 | $27.00 | $665.54 | 54,738 |
2019-05-22 | $25.11 | $25.67 | $24.94 | $25.46 | $627.58 | 39,914 |
2019-05-21 | $25.45 | $25.45 | $24.70 | $24.78 | $610.82 | 27,482 |
2019-05-20 | $25.80 | $26.03 | $25.34 | $25.86 | $637.44 | 53,412 |
2019-05-17 | $24.86 | $25.39 | $24.19 | $25.29 | $623.39 | 33,170 |
2019-05-16 | $24.51 | $24.56 | $23.75 | $24.27 | $598.25 | 31,078 |
2019-05-15 | $25.54 | $25.71 | $24.57 | $24.72 | $609.34 | 46,171 |
2019-05-14 | $25.82 | $25.92 | $24.67 | $24.99 | $616.00 | 46,715 |
2019-05-13 | $25.03 | $26.17 | $24.88 | $25.97 | $640.15 | 93,192 |
2019-05-10 | $24.18 | $25.04 | $23.61 | $23.72 | $584.69 | 68,613 |
2019-05-09 | $24.19 | $24.98 | $23.68 | $23.87 | $588.39 | 74,858 |
2019-05-08 | $23.41 | $23.66 | $23.02 | $23.63 | $582.47 | 35,896 |
2019-05-07 | $22.54 | $23.78 | $22.32 | $23.27 | $573.60 | 44,868 |
2019-05-06 | $23.02 | $23.08 | $21.80 | $21.96 | $541.31 | 52,396 |
2019-05-03 | $23.05 | $23.08 | $21.99 | $22.02 | $542.79 | 31,742 |
2019-05-02 | $23.81 | $24.20 | $23.10 | $23.40 | $576.80 | 70,816 |
2019-05-01 | $22.87 | $23.73 | $22.85 | $23.73 | $584.94 | 42,868 |
2019-04-30 | $22.67 | $23.59 | $22.66 | $23.06 | $568.42 | 37,528 |
2019-04-29 | $22.87 | $22.95 | $22.47 | $22.71 | $559.79 | 26,449 |
2019-04-26 | $23.65 | $23.88 | $22.96 | $23.04 | $567.93 | 27,410 |
2019-04-25 | $23.49 | $24.28 | $23.41 | $23.74 | $585.18 | 41,191 |
2019-04-24 | $23.31 | $23.45 | $22.88 | $23.16 | $570.89 | 30,784 |
2019-04-23 | $24.39 | $24.40 | $23.14 | $23.33 | $575.08 | 39,635 |
2019-04-22 | $24.43 | $24.78 | $24.20 | $24.48 | $603.42 | 18,857 |
2019-04-18 | $24.05 | $24.71 | $23.97 | $24.26 | $598.00 | 35,049 |
2019-04-17 | $23.17 | $24.43 | $23.16 | $24.09 | $593.81 | 23,051 |
2019-04-16 | $23.32 | $23.62 | $23.23 | $23.42 | $577.30 | 17,194 |
2019-04-15 | $23.20 | $23.84 | $23.14 | $23.58 | $581.24 | 16,181 |
2019-04-12 | $23.10 | $23.57 | $23.10 | $23.30 | $574.34 | 23,908 |
2019-04-11 | $23.40 | $23.70 | $23.32 | $23.55 | $580.50 | 20,257 |
2019-04-10 | $24.33 | $24.38 | $23.45 | $23.46 | $578.28 | 27,865 |
2019-04-09 | $23.90 | $24.59 | $23.80 | $24.47 | $603.18 | 38,762 |
2019-04-08 | $23.70 | $24.06 | $23.54 | $23.61 | $581.98 | 34,172 |
2019-04-05 | $23.97 | $24.02 | $23.44 | $23.47 | $578.53 | 46,734 |
2019-04-04 | $24.43 | $24.65 | $24.11 | $24.16 | $595.54 | 27,809 |
2019-04-03 | $24.22 | $24.69 | $24.02 | $24.48 | $603.42 | 39,949 |
2019-04-02 | $24.64 | $25.27 | $24.64 | $24.86 | $612.79 | 40,347 |
2019-04-01 | $24.90 | $25.19 | $24.60 | $24.66 | $607.86 | 39,102 |
2019-03-29 | $25.19 | $25.99 | $25.07 | $25.49 | $628.32 | 49,274 |
2019-03-28 | $26.17 | $26.60 | $25.60 | $25.72 | $633.99 | 32,274 |
2019-03-27 | $26.20 | $27.34 | $25.97 | $26.41 | $651.00 | 60,949 |
2019-03-26 | $26.35 | $26.69 | $25.62 | $26.12 | $643.85 | 32,525 |
2019-03-25 | $27.40 | $27.99 | $26.41 | $26.96 | $664.55 | 58,679 |
2019-03-22 | $25.12 | $27.33 | $24.99 | $27.31 | $673.18 | 77,174 |
2019-03-21 | $25.89 | $25.89 | $24.24 | $24.59 | $606.14 | 47,843 |
2019-03-20 | $25.01 | $26.02 | $24.57 | $25.60 | $631.03 | 47,978 |
2019-03-19 | $24.33 | $25.25 | $24.33 | $25.07 | $615.74 | 25,723 |
2019-03-18 | $25.04 | $25.30 | $24.37 | $24.69 | $606.41 | 27,646 |
2019-03-15 | $25.31 | $25.37 | $24.63 | $25.16 | $617.95 | 19,800 |
2019-03-14 | $25.08 | $25.42 | $25.05 | $25.36 | $622.87 | 17,467 |
2019-03-13 | $25.06 | $25.16 | $24.68 | $25.04 | $615.01 | 35,215 |
2019-03-12 | $25.31 | $25.61 | $25.06 | $25.35 | $622.62 | 32,360 |
2019-03-11 | $26.55 | $26.64 | $25.38 | $25.39 | $623.60 | 31,195 |
2019-03-08 | $27.21 | $27.32 | $26.72 | $26.80 | $658.23 | 41,749 |
2019-03-07 | $26.07 | $26.90 | $26.01 | $26.73 | $656.52 | 68,305 |
2019-03-06 | $24.64 | $26.11 | $24.62 | $26.06 | $640.06 | 54,189 |
2019-03-05 | $24.24 | $24.66 | $24.22 | $24.61 | $604.45 | 15,343 |
2019-03-04 | $23.48 | $24.79 | $23.40 | $24.27 | $596.10 | 29,451 |
2019-03-01 | $23.75 | $24.30 | $23.58 | $23.62 | $580.13 | 19,560 |
2019-02-28 | $24.14 | $24.49 | $23.98 | $24.32 | $597.32 | 11,446 |
2019-02-27 | $24.41 | $24.58 | $23.98 | $24.02 | $589.96 | 23,378 |
2019-02-26 | $23.72 | $24.22 | $23.65 | $24.17 | $593.64 | 14,097 |
2019-02-25 | $23.20 | $23.68 | $23.05 | $23.64 | $580.62 | 19,082 |
2019-02-22 | $24.04 | $24.11 | $23.60 | $23.64 | $580.62 | 18,446 |
2019-02-21 | $24.10 | $24.61 | $24.04 | $24.28 | $596.34 | 24,335 |
2019-02-20 | $24.32 | $24.36 | $23.91 | $24.00 | $589.46 | 24,022 |
2019-02-19 | $24.85 | $24.85 | $24.12 | $24.35 | $598.06 | 16,776 |
2019-02-15 | $25.25 | $25.52 | $24.52 | $24.54 | $602.73 | 20,449 |
2019-02-14 | $26.35 | $26.43 | $25.46 | $25.76 | $632.69 | 35,099 |
2019-02-13 | $25.89 | $26.27 | $25.74 | $25.92 | $636.62 | 18,009 |
2019-02-12 | $26.67 | $26.71 | $26.03 | $26.11 | $641.29 | 18,588 |
2019-02-11 | $27.59 | $27.92 | $27.11 | $27.15 | $666.83 | 14,595 |
2019-02-08 | $28.29 | $28.57 | $27.82 | $27.84 | $683.78 | 18,971 |
2019-02-07 | $27.76 | $28.60 | $27.37 | $27.88 | $684.76 | 15,539 |
2019-02-06 | $27.15 | $27.64 | $26.99 | $27.23 | $668.80 | 14,547 |
2019-02-05 | $27.15 | $27.56 | $26.85 | $27.08 | $665.11 | 15,459 |
2019-02-04 | $28.08 | $28.35 | $27.20 | $27.22 | $668.55 | 10,981 |
2019-02-01 | $28.11 | $28.52 | $27.91 | $28.15 | $691.39 | 14,455 |
2019-01-31 | $29.07 | $29.12 | $28.12 | $28.27 | $694.34 | 21,587 |
2019-01-30 | $29.47 | $30.28 | $28.65 | $28.98 | $711.78 | 19,811 |
2019-01-29 | $29.63 | $30.13 | $29.59 | $29.93 | $735.11 | 15,828 |
2019-01-28 | $30.11 | $30.44 | $29.53 | $29.73 | $730.20 | 18,010 |
2019-01-25 | $29.68 | $29.83 | $29.09 | $29.29 | $719.39 | 15,977 |
2019-01-24 | $31.05 | $31.11 | $30.24 | $30.40 | $746.65 | 16,563 |
2019-01-23 | $30.52 | $31.68 | $30.01 | $30.97 | $760.65 | 24,622 |
2019-01-22 | $29.86 | $31.28 | $29.70 | $30.78 | $755.99 | 41,719 |
2019-01-18 | $29.81 | $30.13 | $28.98 | $29.31 | $719.88 | 29,963 |
2019-01-17 | $31.45 | $31.45 | $29.95 | $30.22 | $742.23 | 21,882 |
2019-01-16 | $31.60 | $31.60 | $30.60 | $31.10 | $763.85 | 21,718 |
2019-01-15 | $32.28 | $32.68 | $31.64 | $31.72 | $779.07 | 21,234 |
2019-01-14 | $32.23 | $32.68 | $31.80 | $32.56 | $799.71 | 17,343 |
2019-01-11 | $32.06 | $32.31 | $31.43 | $31.58 | $775.64 | 18,832 |
2019-01-10 | $32.75 | $33.17 | $31.60 | $31.66 | $777.60 | 32,288 |
2019-01-09 | $32.60 | $33.02 | $31.80 | $32.17 | $790.13 | 24,166 |
2019-01-08 | $33.55 | $34.62 | $32.92 | $32.97 | $809.78 | 20,693 |
2019-01-07 | $36.44 | $36.71 | $33.91 | $34.46 | $846.37 | 25,461 |
2019-01-04 | $39.47 | $39.61 | $36.10 | $36.46 | $895.49 | 27,153 |
2019-01-03 | $39.61 | $41.51 | $38.97 | $41.10 | $1,009.46 | 28,402 |
2019-01-02 | $41.11 | $41.68 | $38.48 | $38.91 | $955.67 | 25,012 |
2018-12-31 | $39.72 | $41.50 | $39.50 | $39.56 | $971.63 | 12,301 |
2018-12-28 | $40.90 | $41.75 | $38.58 | $40.51 | $994.97 | 27,653 |
2018-12-27 | $43.02 | $45.18 | $40.97 | $40.97 | $1,006.26 | 34,382 |
2018-12-26 | $47.90 | $48.44 | $41.20 | $41.40 | $1,016.83 | 32,532 |
2018-12-24 | $46.59 | $48.50 | $45.75 | $48.34 | $1,183.97 | 26,665 |
2018-12-21 | $41.85 | $46.19 | $41.40 | $45.93 | $1,124.94 | 46,803 |
2018-12-20 | $40.86 | $43.92 | $40.14 | $42.47 | $1,040.20 | 55,798 |
2018-12-19 | $38.08 | $41.10 | $36.74 | $40.49 | $991.70 | 40,373 |
2018-12-18 | $36.93 | $38.56 | $36.16 | $38.12 | $933.66 | 35,525 |
2018-12-17 | $35.98 | $38.59 | $35.04 | $37.92 | $928.76 | 46,476 |
2018-12-14 | $34.82 | $35.95 | $33.73 | $35.57 | $871.20 | 22,736 |
2018-12-13 | $32.38 | $34.18 | $32.06 | $34.02 | $833.24 | 27,712 |
2018-12-12 | $32.62 | $32.65 | $31.28 | $32.65 | $799.68 | 30,660 |
2018-12-11 | $32.06 | $34.32 | $31.70 | $33.61 | $823.19 | 28,450 |
2018-12-10 | $33.12 | $34.95 | $32.73 | $33.44 | $819.03 | 41,153 |
2018-12-07 | $31.24 | $33.63 | $30.48 | $33.12 | $811.19 | 43,979 |
2018-12-06 | $32.26 | $33.51 | $31.19 | $31.21 | $764.41 | 66,660 |
2018-12-04 | $27.59 | $31.13 | $27.41 | $30.89 | $756.57 | 56,475 |
2018-12-03 | $27.25 | $28.56 | $27.23 | $27.42 | $671.59 | 30,929 |
2018-11-30 | $28.88 | $29.08 | $28.11 | $28.27 | $692.40 | 16,821 |
2018-11-29 | $28.80 | $29.44 | $28.18 | $28.69 | $702.69 | 22,542 |
2018-11-28 | $30.33 | $31.24 | $28.36 | $28.41 | $695.83 | 31,586 |
2018-11-27 | $30.32 | $30.87 | $30.01 | $30.68 | $751.43 | 23,161 |
2018-11-26 | $30.23 | $30.60 | $29.59 | $29.95 | $733.55 | 21,221 |
2018-11-23 | $31.85 | $31.85 | $30.28 | $31.17 | $763.43 | 13,488 |
2018-11-21 | $31.86 | $32.03 | $30.18 | $31.09 | $761.47 | 18,846 |
2018-11-20 | $31.60 | $32.62 | $30.90 | $32.33 | $791.84 | 51,842 |
2018-11-19 | $28.99 | $30.87 | $28.83 | $30.59 | $749.23 | 33,464 |
2018-11-16 | $29.65 | $29.92 | $28.65 | $28.85 | $706.61 | 35,525 |
2018-11-15 | $30.96 | $31.14 | $28.93 | $29.06 | $711.75 | 40,990 |
2018-11-14 | $28.94 | $30.88 | $28.55 | $30.30 | $742.12 | 43,234 |
2018-11-13 | $29.08 | $29.82 | $28.20 | $29.68 | $726.94 | 68,346 |
2018-11-12 | $27.78 | $29.49 | $27.72 | $29.38 | $719.59 | 47,813 |
2018-11-09 | $26.81 | $28.31 | $26.78 | $27.72 | $678.93 | 36,193 |
2018-11-08 | $26.43 | $26.61 | $25.84 | $26.27 | $643.42 | 29,262 |
2018-11-07 | $27.15 | $27.43 | $26.07 | $26.12 | $639.75 | 44,261 |
2018-11-06 | $28.07 | $28.13 | $27.27 | $27.53 | $674.28 | 32,879 |
2018-11-05 | $27.84 | $28.73 | $27.52 | $27.95 | $684.57 | 34,106 |
2018-11-02 | $27.81 | $28.70 | $27.40 | $27.89 | $683.10 | 63,642 |
2018-11-01 | $29.70 | $29.70 | $27.97 | $28.17 | $689.95 | 69,548 |
2018-10-31 | $29.49 | $30.18 | $29.10 | $30.18 | $739.18 | 79,443 |
2018-10-30 | $32.29 | $32.45 | $30.29 | $30.45 | $745.80 | 131,270 |
2018-10-29 | $30.81 | $33.43 | $29.84 | $32.35 | $792.33 | 114,814 |
2018-10-26 | $31.84 | $33.57 | $30.67 | $31.90 | $781.31 | 104,616 |
2018-10-25 | $32.44 | $32.66 | $30.37 | $30.88 | $756.33 | 103,329 |
2018-10-24 | $29.76 | $33.04 | $29.46 | $32.98 | $807.76 | 109,329 |
2018-10-23 | $30.02 | $31.18 | $28.94 | $29.61 | $725.22 | 82,134 |
2018-10-22 | $28.44 | $29.13 | $28.07 | $28.85 | $706.61 | 39,938 |
2018-10-19 | $27.49 | $28.98 | $27.07 | $28.65 | $701.71 | 66,385 |
2018-10-18 | $26.62 | $28.05 | $26.46 | $27.75 | $679.67 | 62,778 |
2018-10-17 | $26.22 | $27.29 | $26.16 | $26.26 | $643.17 | 50,700 |
2018-10-16 | $27.83 | $28.46 | $25.85 | $25.98 | $636.32 | 61,959 |
2018-10-15 | $28.79 | $29.30 | $27.79 | $28.36 | $694.61 | 63,701 |
2018-10-12 | $27.59 | $29.67 | $27.50 | $28.71 | $703.18 | 85,705 |
2018-10-11 | $27.57 | $28.75 | $26.76 | $28.75 | $704.16 | 218,373 |
2018-10-10 | $25.21 | $27.23 | $25.10 | $27.06 | $662.77 | 124,101 |
2018-10-09 | $24.81 | $25.09 | $24.29 | $25.00 | $612.31 | 56,108 |
2018-10-08 | $24.77 | $25.28 | $24.45 | $24.70 | $604.97 | 48,193 |
2018-10-05 | $23.87 | $25.20 | $23.72 | $24.54 | $601.05 | 74,005 |
2018-10-04 | $23.15 | $24.09 | $23.09 | $23.88 | $584.88 | 69,736 |
2018-10-03 | $23.22 | $23.54 | $22.60 | $22.90 | $560.88 | 41,684 |
2018-10-02 | $22.88 | $23.67 | $22.72 | $23.51 | $575.82 | 34,330 |
2018-10-01 | $21.62 | $23.01 | $21.62 | $22.80 | $558.43 | 55,132 |
2018-09-28 | $22.34 | $22.34 | $21.76 | $21.93 | $537.12 | 30,118 |
2018-09-27 | $22.04 | $22.23 | $21.87 | $22.15 | $542.51 | 28,551 |
2018-09-26 | $21.46 | $22.21 | $21.36 | $22.14 | $542.26 | 27,158 |
2018-09-25 | $21.61 | $21.66 | $21.42 | $21.59 | $527.16 | 11,782 |
2018-09-24 | $21.53 | $22.06 | $21.42 | $21.70 | $529.85 | 23,022 |
2018-09-21 | $20.99 | $21.51 | $20.94 | $21.47 | $524.23 | 32,954 |
2018-09-20 | $21.52 | $21.68 | $21.13 | $21.15 | $516.42 | 25,615 |
2018-09-19 | $21.48 | $21.95 | $21.23 | $21.75 | $531.07 | 28,641 |
2018-09-18 | $21.70 | $21.75 | $21.34 | $21.50 | $524.96 | 15,992 |
2018-09-17 | $21.11 | $21.85 | $21.06 | $21.80 | $532.29 | 23,476 |
2018-09-14 | $21.29 | $21.46 | $20.90 | $21.09 | $514.95 | 20,527 |
2018-09-13 | $21.14 | $21.51 | $21.04 | $21.39 | $522.28 | 11,398 |
2018-09-12 | $21.35 | $21.85 | $21.21 | $21.37 | $521.79 | 21,836 |
2018-09-11 | $21.43 | $21.60 | $21.02 | $21.23 | $518.37 | 18,373 |
2018-09-10 | $21.15 | $21.45 | $20.99 | $21.29 | $519.84 | 15,422 |
2018-09-07 | $21.55 | $21.70 | $21.06 | $21.42 | $523.01 | 25,332 |
2018-09-06 | $20.81 | $21.43 | $20.70 | $21.36 | $521.55 | 25,303 |
2018-09-05 | $20.83 | $21.44 | $20.78 | $20.91 | $510.56 | 25,473 |
2018-09-04 | $20.54 | $21.15 | $20.45 | $20.74 | $506.41 | 20,525 |
2018-08-31 | $20.86 | $20.87 | $20.36 | $20.48 | $500.06 | 19,497 |
2018-08-30 | $20.75 | $20.90 | $20.41 | $20.71 | $505.67 | 38,704 |
2018-08-29 | $20.85 | $21.02 | $20.57 | $20.66 | $504.45 | 15,399 |
2018-08-28 | $20.77 | $21.17 | $20.68 | $20.87 | $509.58 | 18,322 |
2018-08-27 | $20.77 | $20.95 | $20.49 | $20.87 | $509.58 | 37,791 |
2018-08-24 | $21.11 | $21.19 | $20.92 | $21.00 | $512.76 | 18,881 |
2018-08-23 | $21.17 | $21.50 | $21.01 | $21.31 | $520.32 | 17,636 |
2018-08-22 | $21.32 | $21.39 | $21.02 | $21.12 | $515.69 | 49,650 |
2018-08-21 | $21.99 | $21.99 | $21.06 | $21.27 | $519.35 | 31,289 |
2018-08-20 | $22.06 | $22.41 | $21.89 | $22.04 | $538.15 | 19,319 |
2018-08-17 | $22.61 | $22.79 | $22.17 | $22.20 | $542.06 | 19,715 |
2018-08-16 | $22.83 | $22.89 | $22.28 | $22.53 | $550.11 | 28,128 |
2018-08-15 | $22.54 | $23.49 | $22.46 | $23.14 | $565.01 | 43,108 |
2018-08-14 | $22.86 | $22.86 | $22.14 | $22.27 | $543.77 | 36,078 |
2018-08-13 | $22.50 | $23.23 | $22.38 | $22.97 | $560.86 | 20,642 |
2018-08-10 | $22.80 | $22.80 | $22.14 | $22.57 | $551.09 | 20,261 |
2018-08-09 | $22.57 | $22.57 | $22.11 | $22.39 | $546.70 | 9,655 |
2018-08-08 | $22.50 | $22.97 | $22.40 | $22.54 | $550.36 | 16,432 |
2018-08-07 | $22.42 | $22.53 | $22.18 | $22.50 | $549.38 | 15,752 |
2018-08-06 | $23.13 | $23.23 | $22.57 | $22.64 | $552.80 | 16,081 |
2018-08-03 | $22.70 | $23.34 | $22.52 | $23.07 | $563.30 | 26,345 |
2018-08-02 | $23.71 | $23.71 | $22.70 | $22.80 | $556.71 | 22,995 |
2018-08-01 | $23.26 | $23.73 | $23.10 | $23.28 | $568.43 | 18,757 |
2018-07-31 | $23.81 | $23.89 | $22.93 | $23.24 | $567.45 | 26,318 |
2018-07-30 | $23.55 | $24.02 | $23.20 | $23.97 | $585.27 | 24,642 |
2018-07-27 | $22.22 | $23.70 | $22.18 | $23.51 | $574.04 | 51,459 |
2018-07-26 | $22.60 | $22.63 | $21.89 | $22.29 | $544.25 | 13,254 |
2018-07-25 | $22.93 | $23.18 | $22.65 | $22.68 | $553.78 | 18,285 |
2018-07-24 | $21.85 | $23.13 | $21.77 | $22.88 | $558.66 | 26,483 |
2018-07-23 | $22.26 | $22.51 | $21.99 | $22.17 | $541.32 | 12,453 |
2018-07-20 | $22.05 | $22.29 | $21.93 | $22.24 | $543.03 | 9,389 |
2018-07-19 | $22.55 | $22.73 | $21.95 | $21.99 | $536.93 | 13,815 |
2018-07-18 | $22.67 | $23.00 | $22.41 | $22.43 | $547.67 | 16,241 |
2018-07-17 | $22.94 | $22.99 | $22.43 | $22.62 | $552.31 | 12,249 |
2018-07-16 | $22.59 | $23.25 | $22.42 | $22.94 | $560.12 | 18,484 |
2018-07-13 | $22.47 | $22.63 | $22.14 | $22.62 | $552.31 | 11,780 |
2018-07-12 | $22.34 | $22.96 | $22.33 | $22.47 | $548.65 | 23,580 |
2018-07-11 | $22.59 | $22.80 | $22.19 | $22.77 | $555.97 | 20,951 |
2018-07-10 | $21.81 | $22.57 | $21.71 | $22.24 | $543.03 | 17,780 |
2018-07-09 | $22.06 | $22.27 | $21.91 | $21.93 | $535.46 | 17,700 |
2018-07-06 | $22.86 | $23.02 | $22.27 | $22.34 | $545.47 | 9,519 |
2018-07-05 | $23.37 | $23.76 | $22.90 | $22.91 | $559.39 | 9,027 |
2018-07-03 | $23.74 | $23.79 | $23.39 | $23.73 | $579.41 | 3,513 |
2018-07-02 | $25.03 | $25.06 | $23.97 | $23.97 | $585.27 | 20,210 |
2018-06-29 | $24.22 | $24.53 | $23.90 | $24.53 | $598.95 | 11,532 |
2018-06-28 | $24.81 | $25.15 | $24.29 | $24.43 | $596.51 | 23,756 |
2018-06-27 | $23.38 | $24.68 | $23.34 | $24.66 | $602.12 | 17,833 |
2018-06-26 | $23.94 | $24.01 | $23.27 | $23.49 | $573.55 | 16,435 |
2018-06-25 | $23.10 | $24.30 | $23.05 | $23.95 | $584.79 | 36,441 |
2018-06-22 | $22.33 | $23.03 | $22.26 | $22.87 | $558.42 | 26,995 |
2018-06-21 | $21.95 | $22.83 | $21.95 | $22.64 | $552.80 | 18,497 |
2018-06-20 | $22.21 | $22.36 | $21.90 | $21.99 | $536.93 | 20,010 |
2018-06-19 | $22.99 | $23.38 | $22.50 | $22.53 | $549.22 | 14,039 |
2018-06-18 | $23.27 | $23.31 | $22.56 | $22.56 | $549.96 | 10,101 |
2018-06-15 | $23.19 | $23.39 | $22.87 | $22.91 | $558.49 | 7,309 |
2018-06-14 | $23.00 | $23.36 | $22.89 | $22.90 | $558.24 | 5,458 |
2018-06-13 | $22.88 | $23.35 | $22.86 | $23.27 | $567.26 | 11,497 |
2018-06-12 | $23.20 | $23.30 | $22.83 | $23.02 | $561.17 | 8,142 |
2018-06-11 | $23.42 | $23.47 | $23.17 | $23.29 | $567.75 | 5,563 |
2018-06-08 | $23.65 | $23.72 | $23.37 | $23.42 | $570.92 | 6,738 |
2018-06-07 | $23.16 | $23.94 | $23.13 | $23.63 | $576.04 | 15,124 |
2018-06-06 | $23.76 | $23.79 | $23.24 | $23.25 | $566.78 | 15,032 |
2018-06-05 | $24.24 | $24.34 | $23.74 | $23.77 | $579.45 | 19,772 |
2018-06-04 | $24.32 | $24.77 | $24.20 | $24.20 | $589.93 | 8,420 |
2018-06-01 | $24.61 | $24.81 | $24.33 | $24.55 | $598.47 | 8,171 |
2018-05-31 | $24.47 | $25.23 | $24.35 | $25.15 | $613.09 | 12,605 |
2018-05-30 | $25.25 | $25.27 | $24.33 | $24.51 | $597.49 | 14,985 |
2018-05-29 | $26.00 | $26.33 | $25.35 | $25.67 | $625.77 | 16,056 |
2018-05-25 | $25.56 | $25.68 | $25.39 | $25.56 | $623.09 | 5,906 |
2018-05-24 | $25.52 | $26.08 | $25.30 | $25.45 | $620.41 | 27,763 |
2018-05-23 | $25.78 | $25.84 | $25.31 | $25.45 | $620.41 | 13,592 |
2018-05-22 | $24.89 | $25.60 | $24.85 | $25.53 | $622.36 | 9,082 |
2018-05-21 | $25.31 | $25.31 | $24.88 | $25.00 | $609.44 | 11,782 |
2018-05-18 | $25.51 | $25.64 | $25.31 | $25.51 | $621.87 | 9,830 |
2018-05-17 | $25.99 | $26.03 | $25.46 | $25.60 | $624.06 | 14,116 |
2018-05-16 | $26.72 | $26.72 | $25.78 | $25.99 | $633.57 | 12,929 |
2018-05-15 | $27.10 | $27.33 | $26.64 | $26.79 | $653.07 | 10,778 |
2018-05-14 | $26.50 | $26.88 | $26.10 | $26.79 | $653.07 | 10,568 |
2018-05-11 | $26.69 | $26.90 | $26.39 | $26.52 | $646.49 | 14,191 |
2018-05-10 | $26.95 | $26.98 | $26.34 | $26.66 | $649.90 | 13,366 |
2018-05-09 | $27.47 | $27.73 | $26.87 | $27.06 | $659.65 | 8,609 |
2018-05-08 | $28.05 | $28.05 | $27.51 | $27.51 | $670.62 | 8,062 |
2018-05-07 | $28.31 | $28.42 | $27.50 | $27.93 | $680.86 | 8,910 |
2018-05-04 | $30.06 | $30.33 | $28.22 | $28.66 | $698.66 | 10,619 |
2018-05-03 | $29.64 | $30.67 | $29.41 | $29.75 | $725.23 | 20,954 |
2018-05-02 | $29.83 | $29.83 | $28.64 | $29.29 | $714.02 | 12,813 |
2018-05-01 | $30.25 | $30.93 | $29.48 | $29.64 | $722.55 | 6,533 |
2018-04-30 | $29.00 | $30.02 | $28.79 | $30.02 | $731.81 | 7,290 |
2018-04-27 | $29.10 | $29.74 | $28.89 | $29.22 | $712.31 | 5,991 |
2018-04-26 | $29.43 | $29.67 | $28.85 | $29.12 | $709.87 | 7,619 |
2018-04-25 | $29.46 | $30.18 | $29.20 | $29.54 | $720.11 | 8,151 |
2018-04-24 | $28.52 | $30.00 | $28.19 | $29.35 | $715.48 | 13,525 |
2018-04-23 | $28.64 | $29.29 | $28.35 | $28.87 | $703.78 | 8,255 |
2018-04-20 | $28.49 | $28.96 | $28.14 | $28.74 | $700.61 | 6,759 |
2018-04-19 | $27.89 | $28.55 | $27.72 | $28.29 | $689.64 | 7,102 |
2018-04-18 | $27.67 | $27.88 | $27.25 | $27.76 | $676.72 | 6,187 |
2018-04-17 | $28.39 | $28.52 | $27.70 | $27.98 | $682.08 | 5,423 |
2018-04-16 | $29.14 | $29.53 | $28.65 | $28.91 | $704.75 | 6,634 |
2018-04-13 | $28.87 | $29.92 | $28.87 | $29.67 | $723.28 | 11,448 |
2018-04-12 | $29.37 | $29.65 | $28.87 | $29.25 | $713.04 | 4,359 |
2018-04-11 | $30.45 | $30.45 | $29.49 | $29.85 | $727.67 | 4,944 |
2018-04-10 | $30.77 | $31.08 | $29.67 | $30.04 | $732.30 | 14,000 |
2018-04-09 | $31.20 | $31.87 | $30.52 | $31.81 | $775.45 | 10,598 |
2018-04-06 | $30.76 | $32.63 | $30.15 | $31.83 | $775.93 | 18,374 |
2018-04-05 | $30.31 | $30.80 | $30.02 | $30.11 | $734.01 | 5,746 |
2018-04-04 | $33.27 | $33.27 | $30.62 | $30.87 | $752.53 | 16,788 |
2018-04-03 | $32.81 | $33.36 | $31.90 | $32.10 | $782.52 | 16,001 |
2018-04-02 | $31.58 | $34.05 | $31.12 | $33.40 | $814.21 | 22,771 |
2018-03-29 | $31.67 | $31.83 | $30.42 | $31.21 | $760.82 | 10,371 |
2018-03-28 | $31.95 | $32.77 | $31.53 | $32.19 | $784.71 | 23,404 |
2018-03-27 | $30.19 | $32.52 | $30.17 | $32.14 | $783.49 | 24,303 |
2018-03-26 | $31.10 | $32.24 | $30.35 | $30.38 | $740.59 | 18,812 |
2018-03-23 | $30.53 | $32.53 | $30.27 | $32.50 | $792.27 | 23,292 |
2018-03-22 | $29.33 | $30.52 | $28.77 | $30.52 | $744.00 | 25,699 |
2018-03-21 | $29.08 | $29.14 | $28.07 | $28.67 | $698.90 | 10,683 |
2018-03-20 | $29.02 | $29.46 | $28.80 | $29.20 | $710.43 | 7,008 |
2018-03-19 | $28.71 | $30.16 | $28.71 | $29.15 | $709.21 | 28,264 |
2018-03-16 | $28.86 | $28.95 | $28.11 | $28.39 | $690.72 | 10,654 |
2018-03-15 | $28.25 | $29.16 | $28.25 | $28.85 | $701.91 | 15,326 |
2018-03-14 | $27.65 | $28.58 | $27.54 | $28.42 | $691.45 | 23,092 |
2018-03-13 | $27.25 | $28.18 | $27.07 | $28.06 | $682.69 | 28,481 |
2018-03-12 | $27.62 | $27.99 | $27.42 | $27.61 | $671.74 | 15,925 |
2018-03-09 | $28.74 | $28.88 | $27.75 | $27.81 | $676.61 | 12,170 |
2018-03-08 | $28.90 | $29.67 | $28.64 | $29.20 | $710.43 | 21,142 |
2018-03-07 | $30.35 | $30.35 | $28.90 | $29.03 | $706.29 | 12,334 |
2018-03-06 | $30.33 | $31.27 | $29.77 | $29.77 | $724.30 | 19,550 |
2018-03-05 | $31.90 | $32.13 | $30.41 | $30.76 | $748.38 | 21,090 |
2018-03-02 | $34.05 | $34.16 | $31.34 | $31.59 | $768.58 | 42,048 |
2018-03-01 | $33.15 | $34.21 | $32.14 | $33.20 | $807.75 | 47,540 |
2018-02-28 | $31.14 | $32.92 | $30.98 | $32.87 | $799.72 | 54,482 |
2018-02-27 | $30.09 | $31.43 | $29.64 | $31.41 | $764.20 | 51,038 |
2018-02-26 | $30.40 | $30.99 | $29.98 | $30.13 | $733.05 | 18,849 |
2018-02-23 | $31.33 | $31.87 | $30.72 | $30.76 | $748.38 | 36,876 |
2018-02-22 | $31.46 | $32.03 | $30.72 | $32.00 | $778.55 | 35,009 |
2018-02-21 | $31.76 | $31.95 | $30.23 | $31.78 | $773.20 | 25,326 |
2018-02-20 | $31.72 | $32.13 | $30.91 | $31.90 | $776.12 | 42,774 |
2018-02-16 | $31.81 | $31.81 | $30.60 | $31.17 | $758.36 | 37,881 |
2018-02-15 | $31.84 | $32.91 | $31.50 | $31.51 | $766.63 | 28,403 |
2018-02-14 | $35.07 | $35.23 | $32.26 | $32.54 | $791.69 | 41,023 |
2018-02-13 | $35.14 | $35.40 | $34.16 | $34.39 | $836.70 | 20,418 |
2018-02-12 | $35.45 | $36.49 | $34.08 | $34.63 | $842.54 | 42,339 |
2018-02-09 | $35.57 | $38.75 | $34.74 | $35.59 | $865.89 | 54,595 |
2018-02-08 | $33.52 | $36.60 | $33.52 | $36.60 | $890.47 | 32,281 |
2018-02-07 | $33.75 | $34.41 | $32.99 | $33.63 | $818.21 | 37,809 |
2018-02-06 | $36.85 | $37.62 | $33.24 | $33.69 | $819.67 | 58,049 |
2018-02-05 | $32.05 | $34.96 | $31.37 | $34.96 | $850.57 | 52,928 |
2018-02-02 | $30.11 | $31.50 | $30.05 | $31.34 | $762.49 | 74,007 |
2018-02-01 | $30.20 | $30.36 | $29.44 | $29.57 | $719.43 | 35,543 |
2018-01-31 | $29.06 | $30.11 | $28.74 | $29.91 | $727.70 | 24,333 |
2018-01-30 | $29.26 | $29.66 | $28.88 | $29.40 | $715.29 | 43,862 |
2018-01-29 | $28.45 | $28.63 | $28.02 | $28.59 | $695.59 | 28,576 |
2018-01-26 | $28.13 | $28.56 | $28.01 | $28.14 | $684.64 | 13,362 |
2018-01-25 | $28.08 | $28.85 | $27.96 | $28.41 | $691.21 | 24,997 |
2018-01-24 | $27.69 | $28.74 | $27.58 | $28.44 | $691.94 | 26,692 |
2018-01-23 | $28.30 | $28.58 | $27.77 | $27.92 | $679.29 | 19,949 |
2018-01-22 | $28.75 | $28.82 | $28.21 | $28.21 | $686.34 | 14,930 |
2018-01-19 | $29.70 | $29.79 | $28.62 | $28.64 | $696.80 | 32,816 |
2018-01-18 | $29.46 | $29.89 | $29.35 | $29.81 | $725.27 | 24,787 |
2018-01-17 | $29.69 | $29.96 | $29.06 | $29.21 | $710.67 | 26,463 |
2018-01-16 | $28.60 | $30.25 | $28.28 | $30.04 | $730.86 | 38,766 |
2018-01-12 | $29.20 | $29.28 | $28.58 | $28.97 | $704.83 | 15,250 |
2018-01-11 | $30.72 | $30.80 | $29.24 | $29.32 | $713.35 | 25,494 |
2018-01-10 | $31.16 | $31.44 | $30.71 | $30.90 | $751.79 | 12,265 |
2018-01-09 | $30.66 | $30.95 | $30.51 | $30.92 | $752.27 | 10,470 |
2018-01-08 | $31.10 | $31.69 | $30.65 | $30.83 | $750.08 | 13,296 |
2018-01-05 | $30.82 | $31.43 | $30.82 | $30.96 | $753.25 | 13,662 |
2018-01-04 | $30.86 | $31.37 | $30.71 | $31.12 | $757.14 | 9,732 |
2018-01-03 | $31.46 | $31.65 | $31.14 | $31.40 | $763.95 | 6,712 |
2018-01-02 | $31.84 | $32.26 | $31.41 | $31.45 | $765.17 | 22,778 |
2017-12-29 | $31.35 | $32.39 | $31.35 | $32.36 | $787.31 | 21,878 |
2017-12-28 | $31.86 | $32.01 | $31.58 | $31.59 | $768.58 | 16,343 |
2017-12-27 | $31.91 | $32.10 | $31.45 | $31.98 | $778.06 | 9,661 |
2017-12-26 | $32.07 | $32.08 | $31.76 | $31.86 | $775.14 | 13,156 |
2017-12-22 | $31.81 | $32.15 | $31.81 | $31.94 | $776.79 | 12,689 |
2017-12-21 | $31.89 | $31.95 | $31.40 | $31.73 | $771.68 | 9,738 |
2017-12-20 | $31.89 | $32.47 | $31.80 | $32.13 | $781.41 | 10,826 |
2017-12-19 | $31.37 | $32.48 | $31.33 | $32.33 | $786.27 | 18,038 |
2017-12-18 | $31.99 | $32.09 | $31.30 | $31.57 | $767.79 | 18,475 |
2017-12-15 | $33.70 | $34.01 | $32.22 | $32.87 | $799.40 | 38,590 |
2017-12-14 | $33.23 | $34.63 | $33.03 | $34.37 | $835.88 | 23,011 |
2017-12-13 | $33.95 | $33.95 | $32.65 | $33.32 | $810.35 | 23,626 |
2017-12-12 | $33.34 | $33.89 | $33.17 | $33.88 | $823.97 | 12,690 |
2017-12-11 | $33.44 | $33.76 | $33.06 | $33.59 | $816.91 | 12,310 |
2017-12-08 | $33.20 | $33.59 | $32.95 | $33.51 | $814.97 | 10,985 |
2017-12-07 | $34.24 | $34.42 | $33.18 | $33.61 | $817.40 | 17,888 |
2017-12-06 | $33.93 | $34.47 | $33.66 | $34.29 | $833.94 | 23,770 |
2017-12-05 | $32.50 | $33.83 | $32.50 | $33.81 | $822.26 | 24,032 |
2017-12-04 | $31.30 | $32.92 | $30.97 | $32.89 | $799.89 | 36,910 |
2017-12-01 | $32.04 | $35.10 | $32.04 | $32.49 | $790.16 | 41,870 |
2017-11-30 | $31.78 | $32.29 | $31.51 | $32.14 | $781.65 | 33,636 |
2017-11-29 | $32.25 | $32.51 | $31.75 | $32.23 | $783.84 | 40,536 |
2017-11-28 | $33.86 | $34.06 | $32.53 | $32.57 | $792.11 | 38,469 |
2017-11-27 | $33.65 | $34.26 | $33.44 | $34.26 | $833.21 | 19,128 |
2017-11-24 | $33.79 | $34.00 | $33.61 | $33.88 | $823.97 | 6,655 |
2017-11-22 | $33.62 | $33.94 | $33.34 | $33.93 | $825.18 | 7,512 |
2017-11-21 | $34.41 | $34.50 | $33.66 | $33.79 | $821.78 | 23,208 |
2017-11-20 | $35.43 | $35.72 | $34.86 | $34.90 | $848.77 | 19,979 |
2017-11-17 | $36.50 | $36.53 | $35.25 | $35.67 | $867.50 | 12,077 |
2017-11-16 | $37.38 | $37.38 | $35.66 | $36.13 | $878.69 | 30,843 |
2017-11-15 | $38.04 | $38.65 | $37.35 | $37.82 | $919.79 | 14,107 |
2017-11-14 | $37.50 | $37.81 | $37.16 | $37.33 | $907.87 | 12,799 |
2017-11-13 | $37.63 | $37.85 | $36.91 | $37.04 | $900.82 | 11,709 |
2017-11-10 | $37.01 | $37.24 | $36.67 | $37.04 | $900.82 | 14,680 |
2017-11-09 | $37.32 | $38.02 | $36.46 | $37.02 | $900.33 | 25,539 |
2017-11-08 | $36.98 | $37.59 | $36.41 | $36.57 | $889.39 | 17,575 |
2017-11-07 | $35.45 | $37.07 | $35.40 | $36.70 | $892.55 | 23,016 |
2017-11-06 | $35.58 | $35.76 | $35.05 | $35.51 | $863.61 | 13,630 |
2017-11-03 | $35.70 | $35.99 | $35.38 | $35.65 | $867.01 | 9,734 |
2017-11-02 | $35.91 | $36.17 | $35.17 | $35.53 | $864.10 | 10,474 |
2017-11-01 | $34.26 | $36.41 | $34.26 | $35.80 | $870.66 | 18,885 |
2017-10-31 | $35.46 | $35.58 | $34.75 | $35.15 | $854.85 | 13,112 |
2017-10-30 | $35.25 | $36.47 | $35.05 | $35.93 | $873.82 | 16,764 |
2017-10-27 | $35.51 | $35.84 | $34.73 | $34.84 | $847.31 | 16,250 |
2017-10-26 | $35.37 | $35.72 | $35.14 | $35.51 | $863.67 | 14,987 |
2017-10-25 | $35.41 | $36.63 | $35.41 | $35.80 | $870.66 | 17,263 |
2017-10-24 | $35.10 | $35.34 | $34.83 | $35.27 | $857.77 | 13,205 |
2017-10-23 | $34.58 | $35.56 | $34.58 | $35.47 | $862.64 | 13,576 |
2017-10-20 | $34.45 | $34.76 | $34.45 | $34.70 | $843.81 | 8,055 |
2017-10-19 | $35.59 | $35.95 | $35.18 | $35.18 | $855.58 | 12,055 |
2017-10-18 | $35.07 | $35.31 | $34.74 | $35.01 | $851.45 | 12,907 |
2017-10-17 | $35.18 | $35.73 | $34.86 | $35.56 | $864.83 | 12,615 |
2017-10-16 | $34.97 | $35.37 | $34.45 | $35.25 | $857.29 | 11,719 |
2017-10-13 | $34.79 | $35.20 | $34.70 | $35.17 | $855.34 | 5,667 |
2017-10-12 | $35.08 | $35.37 | $34.70 | $34.97 | $850.48 | 6,580 |
2017-10-11 | $34.78 | $35.02 | $34.55 | $34.88 | $848.29 | 9,288 |
2017-10-10 | $34.72 | $35.09 | $34.50 | $34.80 | $846.34 | 9,945 |
2017-10-09 | $34.56 | $35.25 | $34.22 | $35.13 | $854.37 | 12,951 |
2017-10-06 | $34.91 | $34.99 | $34.47 | $34.65 | $842.69 | 6,427 |
2017-10-05 | $34.42 | $34.76 | $34.26 | $34.55 | $840.26 | 15,305 |
2017-10-04 | $34.60 | $35.09 | $34.27 | $34.80 | $846.34 | 21,137 |
2017-10-03 | $34.60 | $35.13 | $34.47 | $34.47 | $838.32 | 15,691 |
2017-10-02 | $35.91 | $36.07 | $34.71 | $34.72 | $844.40 | 22,312 |
2017-09-29 | $36.18 | $36.27 | $35.83 | $36.01 | $875.77 | 10,896 |
2017-09-28 | $36.70 | $37.05 | $36.10 | $36.29 | $882.58 | 11,216 |
2017-09-27 | $38.06 | $38.38 | $36.24 | $36.50 | $887.69 | 39,127 |
2017-09-26 | $39.07 | $39.14 | $38.42 | $38.86 | $945.08 | 18,692 |
2017-09-25 | $39.40 | $39.88 | $38.86 | $39.23 | $954.08 | 12,935 |
2017-09-22 | $39.97 | $39.97 | $39.17 | $39.34 | $956.76 | 10,262 |
2017-09-21 | $39.67 | $40.06 | $39.42 | $39.91 | $970.62 | 8,581 |
2017-09-20 | $40.07 | $40.21 | $39.61 | $39.76 | $966.97 | 5,520 |
2017-09-19 | $39.99 | $40.34 | $39.88 | $40.15 | $976.45 | 4,957 |
2017-09-18 | $40.79 | $40.79 | $39.77 | $40.11 | $975.48 | 8,191 |
2017-09-15 | $41.51 | $41.72 | $40.95 | $40.99 | $996.88 | 7,465 |
2017-09-14 | $41.50 | $41.81 | $41.19 | $41.48 | $1,008.80 | 6,807 |
2017-09-13 | $41.84 | $41.84 | $41.14 | $41.27 | $1,003.69 | 4,775 |
2017-09-12 | $42.13 | $42.31 | $41.62 | $41.76 | $1,015.61 | 9,809 |
2017-09-11 | $42.74 | $42.90 | $42.30 | $42.54 | $1,034.58 | 5,196 |
2017-09-08 | $44.13 | $44.45 | $43.41 | $43.89 | $1,067.41 | 5,429 |
2017-09-07 | $43.45 | $44.40 | $43.45 | $43.99 | $1,069.84 | 5,296 |
2017-09-06 | $43.36 | $44.03 | $43.14 | $43.68 | $1,062.30 | 8,104 |
2017-09-05 | $42.68 | $44.45 | $42.37 | $43.85 | $1,066.44 | 11,916 |
2017-09-01 | $43.14 | $43.41 | $42.59 | $42.74 | $1,039.44 | 7,159 |
2017-08-31 | $44.23 | $44.41 | $43.24 | $43.41 | $1,055.74 | 11,915 |
2017-08-30 | $45.67 | $45.79 | $44.59 | $44.71 | $1,087.35 | 13,053 |
2017-08-29 | $46.66 | $46.84 | $45.29 | $45.57 | $1,108.27 | 8,056 |
2017-08-28 | $45.68 | $46.29 | $45.50 | $45.59 | $1,108.76 | 5,713 |
2017-08-25 | $46.24 | $46.67 | $45.79 | $46.15 | $1,122.38 | 10,319 |
2017-08-24 | $46.50 | $47.07 | $46.20 | $46.61 | $1,133.56 | 7,100 |
2017-08-23 | $47.69 | $47.83 | $46.52 | $47.03 | $1,143.78 | 11,551 |
2017-08-22 | $47.97 | $48.01 | $46.65 | $46.82 | $1,138.67 | 14,185 |
2017-08-21 | $48.56 | $49.09 | $48.18 | $48.27 | $1,173.93 | 16,958 |
2017-08-18 | $48.66 | $49.08 | $47.67 | $48.29 | $1,174.42 | 27,216 |
2017-08-17 | $46.23 | $48.28 | $45.52 | $48.28 | $1,174.18 | 21,703 |
2017-08-16 | $45.44 | $45.93 | $44.83 | $45.73 | $1,112.16 | 13,248 |
2017-08-15 | $44.51 | $45.81 | $44.44 | $45.79 | $1,113.62 | 14,123 |
2017-08-14 | $45.92 | $45.98 | $44.62 | $44.73 | $1,087.84 | 17,765 |
2017-08-11 | $47.07 | $47.46 | $46.51 | $46.79 | $1,137.94 | 13,980 |
2017-08-10 | $45.07 | $46.99 | $45.07 | $46.99 | $1,142.80 | 26,768 |
2017-08-09 | $44.28 | $45.02 | $44.02 | $44.59 | $1,084.44 | 17,961 |
2017-08-08 | $43.07 | $43.70 | $41.82 | $43.43 | $1,056.22 | 18,254 |
2017-08-07 | $43.04 | $43.67 | $42.65 | $42.99 | $1,045.52 | 4,584 |
2017-08-04 | $43.50 | $43.87 | $43.13 | $43.24 | $1,051.60 | 7,378 |
2017-08-03 | $43.00 | $44.19 | $42.95 | $43.87 | $1,066.93 | 13,040 |
2017-08-02 | $42.05 | $43.66 | $41.84 | $43.23 | $1,051.36 | 14,102 |
2017-08-01 | $41.47 | $42.57 | $41.47 | $41.90 | $1,019.01 | 7,981 |
2017-07-31 | $41.44 | $42.55 | $41.40 | $42.11 | $1,024.12 | 10,485 |
2017-07-28 | $41.63 | $42.09 | $41.33 | $41.71 | $1,014.39 | 13,346 |
2017-07-27 | $40.36 | $42.03 | $40.25 | $41.37 | $1,006.13 | 19,030 |
2017-07-26 | $39.85 | $40.74 | $39.85 | $40.61 | $987.64 | 9,109 |
2017-07-25 | $40.45 | $40.62 | $39.77 | $39.99 | $972.56 | 11,005 |
2017-07-24 | $41.44 | $41.68 | $40.95 | $41.08 | $999.07 | 9,373 |
2017-07-21 | $40.86 | $41.43 | $40.54 | $41.23 | $1,002.72 | 11,126 |
2017-07-20 | $40.70 | $40.96 | $40.37 | $40.68 | $989.34 | 10,146 |
2017-07-19 | $41.76 | $41.76 | $40.71 | $40.73 | $990.56 | 17,943 |
2017-07-18 | $42.11 | $42.51 | $41.84 | $42.02 | $1,021.93 | 17,865 |
2017-07-17 | $42.03 | $42.36 | $41.31 | $41.70 | $1,014.15 | 15,131 |
2017-07-14 | $42.44 | $42.45 | $41.46 | $42.00 | $1,021.45 | 18,174 |
2017-07-13 | $42.35 | $43.14 | $42.12 | $42.17 | $1,025.58 | 10,475 |
2017-07-12 | $42.49 | $42.60 | $41.49 | $42.30 | $1,028.74 | 16,765 |
2017-07-11 | $43.66 | $44.44 | $43.16 | $43.29 | $1,052.82 | 13,310 |
2017-07-10 | $43.58 | $44.05 | $42.71 | $43.64 | $1,061.33 | 10,660 |
2017-07-07 | $44.09 | $44.30 | $42.91 | $43.14 | $1,049.17 | 12,175 |
2017-07-06 | $43.69 | $44.65 | $43.17 | $44.40 | $1,079.82 | 13,733 |
2017-07-05 | $42.62 | $43.47 | $42.52 | $42.71 | $1,038.71 | 12,550 |
2017-07-03 | $42.98 | $42.98 | $41.92 | $42.23 | $1,027.04 | 11,259 |
2017-06-30 | $43.01 | $43.47 | $42.65 | $43.30 | $1,053.06 | 19,214 |
2017-06-29 | $42.19 | $44.42 | $42.09 | $43.10 | $1,048.20 | 29,236 |
2017-06-28 | $43.65 | $43.89 | $42.14 | $42.37 | $1,030.45 | 23,399 |
2017-06-27 | $43.27 | $44.48 | $42.83 | $44.48 | $1,081.76 | 30,498 |
2017-06-26 | $43.20 | $44.07 | $42.85 | $43.27 | $1,052.33 | 16,082 |
2017-06-23 | $44.17 | $44.69 | $43.28 | $43.41 | $1,055.74 | 17,300 |
2017-06-22 | $44.92 | $45.24 | $43.92 | $44.36 | $1,078.84 | 17,242 |
2017-06-21 | $44.32 | $45.03 | $43.54 | $44.87 | $1,091.25 | 22,624 |
2017-06-20 | $43.50 | $44.56 | $43.46 | $44.49 | $1,082.00 | 20,092 |
2017-06-19 | $43.81 | $43.86 | $42.88 | $43.23 | $1,051.36 | 20,354 |
2017-06-16 | $44.31 | $45.00 | $44.15 | $44.23 | $1,075.68 | 22,283 |
2017-06-15 | $44.58 | $44.58 | $43.44 | $43.86 | $1,066.68 | 31,347 |
2017-06-14 | $42.50 | $43.88 | $42.49 | $43.16 | $1,049.66 | 38,749 |
2017-06-13 | $42.77 | $42.98 | $42.24 | $42.46 | $1,032.63 | 16,057 |
2017-06-12 | $42.89 | $43.52 | $42.40 | $43.08 | $1,047.71 | 28,563 |
2017-06-09 | $42.97 | $43.71 | $41.69 | $42.81 | $1,041.15 | 59,903 |
2017-06-08 | $45.42 | $45.63 | $43.00 | $43.61 | $1,060.60 | 38,239 |
2017-06-07 | $45.47 | $45.86 | $44.89 | $45.44 | $1,105.11 | 15,968 |
2017-06-06 | $46.29 | $46.55 | $44.74 | $45.51 | $1,106.81 | 24,034 |
2017-06-05 | $44.46 | $45.41 | $44.35 | $45.40 | $1,104.14 | 20,189 |
2017-06-02 | $45.03 | $45.35 | $43.43 | $44.52 | $1,082.73 | 44,027 |
2017-06-01 | $47.77 | $48.27 | $45.42 | $45.45 | $1,105.35 | 28,360 |
2017-05-31 | $47.62 | $50.00 | $47.62 | $48.18 | $1,171.75 | 28,497 |
2017-05-30 | $47.44 | $48.30 | $47.08 | $48.02 | $1,167.85 | 23,129 |
2017-05-26 | $47.19 | $47.75 | $46.74 | $47.00 | $1,143.05 | 15,942 |
2017-05-25 | $46.38 | $47.33 | $45.91 | $46.91 | $1,140.86 | 23,943 |
2017-05-24 | $46.98 | $47.70 | $46.49 | $46.97 | $1,142.32 | 20,221 |
2017-05-23 | $47.25 | $48.20 | $46.85 | $47.08 | $1,144.99 | 24,432 |
2017-05-22 | $48.33 | $48.43 | $47.34 | $47.53 | $1,155.94 | 29,893 |
2017-05-19 | $48.96 | $49.00 | $47.79 | $48.66 | $1,183.42 | 34,975 |
2017-05-18 | $50.11 | $50.53 | $48.70 | $49.28 | $1,198.50 | 46,096 |
2017-05-17 | $48.47 | $49.96 | $47.69 | $49.79 | $1,210.90 | 51,568 |
2017-05-16 | $45.82 | $47.10 | $45.75 | $46.07 | $1,120.43 | 28,250 |
2017-05-15 | $46.78 | $46.78 | $45.48 | $46.17 | $1,122.86 | 18,822 |
2017-05-12 | $47.06 | $47.60 | $46.87 | $47.22 | $1,148.40 | 21,894 |
2017-05-11 | $46.13 | $47.75 | $46.02 | $46.47 | $1,130.16 | 33,878 |
2017-05-10 | $46.75 | $46.84 | $45.45 | $45.57 | $1,108.27 | 26,432 |
2017-05-09 | $46.21 | $47.00 | $45.95 | $46.36 | $1,127.48 | 30,668 |
2017-05-08 | $46.10 | $46.99 | $45.81 | $46.34 | $1,127.00 | 27,823 |
2017-05-05 | $46.12 | $47.25 | $45.79 | $45.82 | $1,114.35 | 26,918 |
2017-05-04 | $46.13 | $47.67 | $46.02 | $46.67 | $1,135.02 | 35,164 |
2017-05-03 | $46.29 | $47.07 | $46.04 | $46.41 | $1,128.70 | 39,654 |
2017-05-02 | $44.87 | $46.07 | $44.50 | $45.61 | $1,109.24 | 34,488 |
2017-05-01 | $45.14 | $46.00 | $44.54 | $44.95 | $1,093.19 | 24,984 |
2017-04-28 | $43.95 | $45.73 | $43.94 | $45.73 | $1,112.16 | 51,624 |
2017-04-27 | $43.52 | $44.40 | $43.21 | $43.98 | $1,069.60 | 20,821 |
2017-04-26 | $44.75 | $44.75 | $43.15 | $43.89 | $1,067.41 | 40,397 |
2017-04-25 | $44.69 | $44.80 | $44.01 | $44.65 | $1,085.90 | 31,055 |
2017-04-24 | $45.82 | $46.41 | $45.53 | $45.92 | $1,116.78 | 38,282 |
2017-04-21 | $47.71 | $48.23 | $47.40 | $47.78 | $1,162.02 | 43,646 |
2017-04-20 | $48.64 | $48.90 | $47.28 | $47.40 | $1,152.78 | 42,721 |
2017-04-19 | $49.42 | $49.57 | $48.03 | $49.24 | $1,197.52 | 47,536 |
2017-04-18 | $50.46 | $51.07 | $49.68 | $49.83 | $1,211.87 | 33,548 |
2017-04-17 | $51.21 | $51.69 | $49.80 | $49.86 | $1,212.60 | 23,209 |
2017-04-13 | $50.35 | $51.71 | $49.84 | $51.67 | $1,256.62 | 36,534 |
2017-04-12 | $48.50 | $50.30 | $48.50 | $50.11 | $1,218.68 | 46,931 |
2017-04-11 | $49.93 | $50.17 | $48.20 | $48.20 | $1,172.23 | 49,242 |
2017-04-10 | $49.69 | $50.09 | $48.26 | $49.41 | $1,201.66 | 45,718 |
2017-04-07 | $50.10 | $50.53 | $49.16 | $49.71 | $1,208.96 | 35,390 |
2017-04-06 | $50.89 | $51.60 | $49.59 | $49.69 | $1,208.47 | 32,261 |
2017-04-05 | $48.31 | $51.31 | $47.74 | $51.07 | $1,242.03 | 42,659 |
2017-04-04 | $49.37 | $49.91 | $48.66 | $49.31 | $1,199.23 | 20,830 |
2017-04-03 | $47.20 | $49.61 | $47.07 | $49.20 | $1,196.55 | 33,952 |
2017-03-31 | $47.82 | $48.26 | $47.01 | $47.63 | $1,158.37 | 24,398 |
2017-03-30 | $49.00 | $49.00 | $47.83 | $47.93 | $1,165.67 | 33,617 |
2017-03-29 | $49.63 | $50.08 | $48.78 | $49.02 | $1,192.17 | 12,976 |
2017-03-28 | $51.25 | $51.38 | $49.44 | $49.54 | $1,204.82 | 30,603 |
2017-03-27 | $52.97 | $53.34 | $50.37 | $50.67 | $1,232.30 | 31,841 |
2017-03-24 | $50.55 | $51.73 | $49.93 | $51.00 | $1,240.33 | 44,615 |
2017-03-23 | $51.97 | $52.43 | $50.07 | $51.18 | $1,244.71 | 33,774 |
2017-03-22 | $52.37 | $53.43 | $51.67 | $52.08 | $1,266.59 | 54,707 |
2017-03-21 | $47.34 | $52.10 | $47.23 | $52.02 | $1,265.13 | 76,395 |
2017-03-20 | $47.54 | $48.45 | $47.36 | $48.10 | $1,169.89 | 22,692 |
2017-03-17 | $47.59 | $48.57 | $47.12 | $47.42 | $1,153.26 | 19,953 |
2017-03-16 | $47.61 | $48.32 | $47.33 | $47.95 | $1,166.15 | 25,230 |
2017-03-15 | $49.77 | $50.09 | $47.84 | $48.20 | $1,172.23 | 34,615 |
2017-03-14 | $50.38 | $51.62 | $50.28 | $50.58 | $1,230.11 | 31,903 |
2017-03-13 | $50.39 | $50.50 | $49.21 | $49.76 | $1,210.17 | 31,120 |
2017-03-10 | $49.73 | $51.35 | $49.70 | $50.16 | $1,219.90 | 32,303 |
2017-03-09 | $50.32 | $51.27 | $49.53 | $50.81 | $1,235.71 | 35,652 |
2017-03-08 | $48.70 | $50.28 | $48.33 | $50.20 | $1,220.87 | 34,110 |
2017-03-07 | $48.57 | $49.38 | $48.22 | $49.24 | $1,197.52 | 34,237 |
2017-03-06 | $48.16 | $48.97 | $47.99 | $48.28 | $1,174.18 | 34,406 |
2017-03-03 | $47.12 | $48.03 | $46.49 | $47.33 | $1,151.07 | 38,551 |
2017-03-02 | $45.64 | $47.29 | $45.64 | $47.12 | $1,145.97 | 33,569 |
2017-03-01 | $46.37 | $46.50 | $45.15 | $45.63 | $1,109.73 | 41,372 |
2017-02-28 | $46.74 | $48.36 | $46.72 | $48.33 | $1,175.39 | 37,365 |
2017-02-27 | $47.82 | $47.98 | $46.19 | $46.19 | $1,123.35 | 21,016 |
2017-02-24 | $48.79 | $48.91 | $47.56 | $47.56 | $1,156.67 | 20,679 |
2017-02-23 | $46.21 | $48.48 | $46.20 | $47.44 | $1,153.75 | 38,754 |
2017-02-22 | $46.22 | $46.94 | $46.19 | $46.59 | $1,133.08 | 14,113 |
2017-02-21 | $46.82 | $46.82 | $45.89 | $46.04 | $1,119.70 | 20,419 |
2017-02-17 | $47.81 | $47.98 | $47.08 | $47.08 | $1,144.99 | 30,606 |
2017-02-16 | $46.75 | $48.00 | $46.53 | $47.06 | $1,144.51 | 36,570 |
2017-02-15 | $48.08 | $48.15 | $46.46 | $46.69 | $1,135.51 | 28,805 |
2017-02-14 | $48.39 | $48.68 | $47.31 | $47.49 | $1,154.96 | 28,285 |
2017-02-13 | $47.46 | $48.18 | $47.03 | $47.97 | $1,166.64 | 28,749 |
2017-02-10 | $48.53 | $49.12 | $47.89 | $48.31 | $1,174.91 | 27,525 |
2017-02-09 | $51.36 | $51.36 | $49.09 | $49.50 | $1,203.85 | 48,324 |
2017-02-08 | $52.09 | $52.88 | $51.43 | $51.67 | $1,256.62 | 38,265 |
2017-02-07 | $50.67 | $51.90 | $50.03 | $51.39 | $1,249.81 | 35,818 |
2017-02-06 | $50.14 | $51.15 | $49.73 | $50.75 | $1,234.25 | 31,940 |
2017-02-03 | $50.68 | $51.17 | $49.49 | $49.65 | $1,207.50 | 37,738 |
2017-02-02 | $51.41 | $52.33 | $50.99 | $52.01 | $1,264.89 | 25,548 |
2017-02-01 | $50.33 | $52.08 | $49.64 | $51.52 | $1,252.97 | 31,847 |
2017-01-31 | $53.13 | $53.52 | $51.13 | $51.56 | $1,253.95 | 35,819 |
2017-01-30 | $51.57 | $53.73 | $51.57 | $52.58 | $1,278.75 | 39,100 |
2017-01-27 | $49.87 | $51.07 | $49.57 | $50.48 | $1,227.68 | 29,941 |
2017-01-26 | $49.27 | $50.21 | $49.10 | $49.91 | $1,213.82 | 34,539 |
2017-01-25 | $49.63 | $49.66 | $49.01 | $49.35 | $1,200.20 | 43,944 |
2017-01-24 | $52.63 | $52.86 | $50.41 | $50.92 | $1,238.38 | 38,720 |
2017-01-23 | $53.12 | $54.14 | $52.33 | $53.24 | $1,294.81 | 56,662 |
2017-01-20 | $52.88 | $53.31 | $52.07 | $52.70 | $1,281.67 | 49,777 |
2017-01-19 | $51.85 | $54.07 | $51.48 | $53.47 | $1,300.40 | 53,911 |
2017-01-18 | $52.27 | $53.18 | $52.06 | $52.23 | $1,270.24 | 51,359 |
2017-01-17 | $51.35 | $52.98 | $51.35 | $52.72 | $1,282.16 | 54,455 |
2017-01-13 | $51.33 | $51.33 | $49.86 | $50.65 | $1,231.82 | 45,548 |
2017-01-12 | $50.76 | $53.61 | $50.74 | $51.73 | $1,258.08 | 23,176 |
2017-01-11 | $12.68 | $12.91 | $12.53 | $12.66 | $1,231.57 | 15,616 |
2017-01-10 | $13.03 | $13.09 | $12.64 | $12.71 | $1,236.44 | 10,099 |
2017-01-09 | $12.89 | $13.17 | $12.83 | $13.11 | $1,275.35 | 10,217 |
2017-01-06 | $12.63 | $12.85 | $12.56 | $12.85 | $1,250.06 | 6,235 |
2017-01-05 | $12.35 | $12.87 | $12.30 | $12.71 | $1,236.44 | 7,369 |
2017-01-04 | $12.77 | $12.77 | $12.23 | $12.26 | $1,192.66 | 11,520 |
2017-01-03 | $12.61 | $13.22 | $12.55 | $12.93 | $1,257.84 | 9,197 |
2016-12-30 | $12.91 | $13.25 | $12.90 | $13.12 | $1,276.32 | 11,176 |
2016-12-29 | $13.00 | $13.17 | $12.73 | $12.96 | $1,260.76 | 7,463 |
2016-12-28 | $12.55 | $13.12 | $12.54 | $13.03 | $1,267.57 | 10,408 |
2016-12-27 | $12.74 | $12.74 | $12.45 | $12.62 | $1,227.68 | 4,510 |
2016-12-23 | $12.98 | $13.01 | $12.78 | $12.80 | $1,245.19 | 3,226 |
2016-12-22 | $12.65 | $13.14 | $12.61 | $13.01 | $1,265.62 | 9,546 |
2016-12-21 | $12.48 | $12.68 | $12.40 | $12.68 | $1,233.52 | 8,778 |
2016-12-20 | $12.64 | $12.70 | $12.38 | $12.44 | $1,210.17 | 6,756 |
2016-12-19 | $13.02 | $13.02 | $12.65 | $12.77 | $1,242.27 | 8,190 |
2016-12-16 | $12.91 | $13.09 | $12.56 | $13.03 | $1,267.57 | 8,293 |
2016-12-15 | $13.18 | $13.28 | $12.66 | $12.93 | $1,257.84 | 11,494 |
2016-12-14 | $12.91 | $13.33 | $12.63 | $13.26 | $1,289.94 | 18,483 |
2016-12-13 | $12.58 | $12.94 | $12.44 | $12.76 | $1,241.30 | 11,754 |
2016-12-12 | $12.48 | $12.87 | $12.32 | $12.79 | $1,244.22 | 14,159 |
2016-12-09 | $12.37 | $12.53 | $12.25 | $12.40 | $1,206.28 | 15,140 |
2016-12-08 | $12.96 | $13.09 | $12.41 | $12.44 | $1,210.17 | 16,193 |
2016-12-07 | $13.46 | $13.58 | $12.99 | $13.08 | $1,272.43 | 8,501 |
2016-12-06 | $13.82 | $14.04 | $13.38 | $13.45 | $1,308.42 | 8,084 |
2016-12-05 | $14.32 | $14.32 | $13.86 | $13.92 | $1,354.15 | 7,911 |
2016-12-02 | $14.69 | $14.79 | $14.48 | $14.69 | $1,429.05 | 6,579 |
2016-12-01 | $14.25 | $14.87 | $14.15 | $14.68 | $1,428.08 | 10,995 |
2016-11-30 | $14.01 | $14.48 | $13.97 | $14.44 | $1,404.73 | 11,862 |
2016-11-29 | $14.16 | $14.29 | $13.98 | $14.23 | $1,384.30 | 8,662 |
2016-11-28 | $13.73 | $14.27 | $13.70 | $14.20 | $1,381.39 | 8,566 |
2016-11-25 | $13.79 | $13.84 | $13.68 | $13.70 | $1,332.74 | 2,710 |
2016-11-23 | $14.19 | $14.30 | $13.81 | $13.84 | $1,346.36 | 9,298 |
2016-11-22 | $14.32 | $14.44 | $14.05 | $14.08 | $1,369.71 | 9,761 |
2016-11-21 | $14.59 | $14.80 | $14.35 | $14.49 | $1,409.60 | 8,366 |
2016-11-18 | $14.81 | $14.91 | $14.65 | $14.72 | $1,431.97 | 9,030 |
2016-11-17 | $15.06 | $15.11 | $14.75 | $14.92 | $1,451.43 | 9,473 |
2016-11-16 | $15.30 | $15.37 | $15.03 | $15.17 | $1,475.75 | 6,277 |
2016-11-15 | $15.43 | $15.63 | $15.07 | $15.22 | $1,480.61 | 6,976 |
2016-11-14 | $15.41 | $15.62 | $14.93 | $15.33 | $1,491.31 | 14,741 |
2016-11-11 | $17.00 | $17.18 | $15.88 | $15.98 | $1,554.54 | 28,542 |
2016-11-10 | $17.32 | $18.03 | $16.83 | $17.20 | $1,673.23 | 19,248 |
2016-11-09 | $20.36 | $20.37 | $17.93 | $18.07 | $1,757.86 | 19,857 |
2016-11-08 | $20.21 | $20.50 | $19.62 | $19.93 | $1,938.80 | 11,805 |
2016-11-07 | $20.39 | $20.55 | $19.94 | $20.08 | $1,953.40 | 10,283 |
2016-11-04 | $21.91 | $22.03 | $21.01 | $21.65 | $2,106.13 | 11,389 |
2016-11-03 | $21.55 | $22.14 | $21.38 | $22.06 | $2,146.01 | 11,728 |
2016-11-02 | $21.08 | $21.85 | $21.00 | $21.76 | $2,116.83 | 14,374 |
2016-11-01 | $20.14 | $21.36 | $20.14 | $20.95 | $2,038.03 | 13,342 |
2016-10-31 | $20.39 | $20.59 | $20.16 | $20.23 | $1,967.99 | 6,053 |
2016-10-28 | $20.35 | $20.60 | $19.96 | $20.47 | $1,991.34 | 11,289 |
2016-10-27 | $19.43 | $20.42 | $19.42 | $20.30 | $1,974.80 | 9,563 |
2016-10-26 | $19.43 | $19.74 | $19.03 | $19.62 | $1,908.65 | 8,705 |
2016-10-25 | $18.67 | $19.20 | $18.59 | $19.06 | $1,854.17 | 5,161 |
2016-10-24 | $18.55 | $18.82 | $18.29 | $18.64 | $1,813.31 | 5,038 |
2016-10-21 | $19.38 | $19.45 | $18.87 | $19.03 | $1,851.25 | 3,470 |
2016-10-20 | $18.96 | $19.29 | $18.77 | $18.95 | $1,843.47 | 8,151 |
2016-10-19 | $18.96 | $19.26 | $18.59 | $18.83 | $1,831.79 | 9,215 |
2016-10-18 | $18.79 | $19.19 | $18.74 | $19.08 | $1,856.11 | 6,756 |
2016-10-17 | $19.24 | $19.43 | $19.11 | $19.39 | $1,886.27 | 6,831 |
2016-10-14 | $18.86 | $19.31 | $18.64 | $19.31 | $1,878.49 | 7,905 |
2016-10-13 | $19.05 | $19.44 | $18.86 | $19.11 | $1,859.03 | 11,872 |
2016-10-12 | $18.56 | $18.79 | $18.33 | $18.61 | $1,810.39 | 5,848 |
2016-10-11 | $17.75 | $18.87 | $17.72 | $18.60 | $1,809.42 | 13,140 |
2016-10-10 | $17.94 | $17.94 | $17.43 | $17.63 | $1,715.06 | 7,036 |
2016-10-07 | $17.75 | $18.53 | $17.66 | $18.27 | $1,777.32 | 11,710 |
2016-10-06 | $17.88 | $18.26 | $17.77 | $17.85 | $1,736.46 | 7,015 |
2016-10-05 | $17.93 | $17.93 | $17.48 | $17.77 | $1,728.68 | 8,444 |
2016-10-04 | $17.75 | $18.35 | $17.65 | $18.15 | $1,765.64 | 12,962 |
2016-10-03 | $17.85 | $18.13 | $17.74 | $17.86 | $1,737.43 | 7,314 |
2016-09-30 | $18.05 | $18.27 | $17.44 | $17.74 | $1,725.76 | 11,287 |
2016-09-29 | $17.56 | $18.34 | $17.55 | $18.29 | $1,779.26 | 12,969 |
2016-09-28 | $17.85 | $18.22 | $17.49 | $17.52 | $1,704.36 | 7,657 |
2016-09-27 | $18.20 | $18.33 | $17.87 | $17.93 | $1,744.24 | 7,902 |
2016-09-26 | $17.93 | $18.21 | $17.79 | $18.17 | $1,767.59 | 8,963 |
2016-09-23 | $17.33 | $17.63 | $17.20 | $17.63 | $1,715.06 | 6,207 |
2016-09-22 | $17.72 | $17.73 | $17.24 | $17.24 | $1,677.12 | 10,727 |
2016-09-21 | $18.66 | $18.90 | $18.04 | $18.07 | $1,757.86 | 10,530 |
2016-09-20 | $18.41 | $18.87 | $18.40 | $18.87 | $1,835.69 | 8,283 |
2016-09-19 | $18.79 | $18.95 | $18.23 | $18.63 | $1,812.34 | 16,574 |
2016-09-16 | $19.20 | $19.37 | $18.97 | $19.01 | $1,849.31 | 13,646 |
2016-09-15 | $19.58 | $19.65 | $18.86 | $18.89 | $1,837.63 | 12,741 |
2016-09-14 | $19.53 | $19.77 | $19.22 | $19.64 | $1,910.59 | 14,423 |
2016-09-13 | $18.97 | $19.96 | $18.93 | $19.63 | $1,909.62 | 24,280 |
2016-09-12 | $19.67 | $19.70 | $18.58 | $18.60 | $1,809.42 | 20,484 |
2016-09-09 | $18.14 | $19.41 | $18.14 | $19.41 | $1,888.22 | 16,902 |
2016-09-08 | $17.67 | $17.89 | $17.63 | $17.74 | $1,725.76 | 9,169 |
2016-09-07 | $18.00 | $18.02 | $17.62 | $17.64 | $1,716.03 | 6,612 |
2016-09-06 | $17.86 | $18.25 | $17.82 | $17.97 | $1,748.13 | 7,877 |
2016-09-02 | $18.25 | $18.41 | $18.01 | $18.04 | $1,754.94 | 17,040 |
2016-09-01 | $18.54 | $19.13 | $18.42 | $18.57 | $1,806.50 | 13,041 |
2016-08-31 | $18.34 | $18.89 | $18.31 | $18.57 | $1,806.50 | 14,240 |
2016-08-30 | $18.33 | $18.53 | $18.18 | $18.30 | $1,780.24 | 9,278 |
2016-08-29 | $18.59 | $18.59 | $18.19 | $18.40 | $1,789.96 | 9,180 |
2016-08-26 | $18.54 | $19.02 | $18.09 | $18.70 | $1,819.15 | 16,585 |
2016-08-25 | $18.90 | $18.90 | $18.40 | $18.58 | $1,807.47 | 8,002 |
2016-08-24 | $18.30 | $18.81 | $18.17 | $18.70 | $1,819.15 | 6,865 |
2016-08-23 | $18.44 | $18.44 | $18.08 | $18.26 | $1,776.34 | 11,914 |
2016-08-22 | $18.88 | $19.04 | $18.59 | $18.66 | $1,815.26 | 9,874 |
2016-08-19 | $18.84 | $19.07 | $18.72 | $18.78 | $1,826.93 | 11,585 |
2016-08-18 | $19.17 | $19.19 | $18.76 | $18.76 | $1,824.99 | 8,040 |
2016-08-17 | $19.01 | $19.52 | $18.99 | $19.18 | $1,865.84 | 9,081 |
2016-08-16 | $18.72 | $19.08 | $18.70 | $19.04 | $1,852.22 | 7,306 |
2016-08-15 | $19.03 | $19.03 | $18.45 | $18.58 | $1,807.47 | 12,002 |
2016-08-12 | $19.32 | $19.40 | $19.03 | $19.13 | $1,860.98 | 10,065 |
2016-08-11 | $19.24 | $19.44 | $19.05 | $19.21 | $1,868.76 | 6,847 |
2016-08-10 | $19.06 | $19.63 | $18.97 | $19.48 | $1,895.03 | 7,546 |
2016-08-09 | $19.13 | $19.17 | $18.95 | $19.06 | $1,854.17 | 5,850 |
2016-08-08 | $19.08 | $19.22 | $18.86 | $19.12 | $1,860.01 | 7,290 |
2016-08-05 | $19.57 | $19.77 | $18.98 | $19.11 | $1,859.03 | 11,842 |
2016-08-04 | $20.02 | $20.12 | $19.67 | $19.96 | $1,941.72 | 4,307 |
2016-08-03 | $20.61 | $20.74 | $20.01 | $20.03 | $1,948.53 | 5,209 |
2016-08-02 | $19.75 | $20.71 | $19.71 | $20.53 | $1,997.17 | 9,034 |
2016-08-01 | $19.73 | $20.04 | $19.46 | $19.73 | $1,919.35 | 9,829 |
2016-07-29 | $19.96 | $20.25 | $19.43 | $19.76 | $1,922.27 | 7,900 |
2016-07-28 | $19.84 | $20.03 | $19.71 | $19.87 | $1,932.97 | 2,896 |
2016-07-27 | $19.81 | $20.11 | $19.58 | $19.75 | $1,921.29 | 5,223 |
2016-07-26 | $20.19 | $20.33 | $19.83 | $19.89 | $1,934.91 | 5,386 |
2016-07-25 | $20.22 | $20.41 | $20.07 | $20.20 | $1,965.07 | 2,825 |
2016-07-22 | $20.53 | $20.63 | $19.98 | $20.11 | $1,956.31 | 5,818 |
2016-07-21 | $20.33 | $20.68 | $20.03 | $20.56 | $2,000.09 | 6,103 |
2016-07-20 | $20.53 | $20.86 | $20.10 | $20.27 | $1,971.88 | 4,597 |
2016-07-19 | $20.47 | $20.87 | $20.38 | $20.67 | $2,010.79 | 3,704 |
2016-07-18 | $20.56 | $20.67 | $20.17 | $20.37 | $1,981.61 | 3,721 |
2016-07-15 | $20.42 | $20.70 | $20.31 | $20.49 | $1,993.28 | 3,378 |
2016-07-14 | $20.18 | $20.68 | $20.17 | $20.65 | $2,008.85 | 8,169 |
2016-07-13 | $20.20 | $20.88 | $20.15 | $20.72 | $2,015.66 | 7,275 |
2016-07-12 | $20.85 | $20.96 | $20.11 | $20.48 | $1,992.31 | 11,252 |
2016-07-11 | $21.70 | $21.72 | $21.19 | $21.36 | $2,077.91 | 6,395 |
2016-07-08 | $23.11 | $23.13 | $21.94 | $22.09 | $2,148.93 | 12,643 |
2016-07-07 | $23.70 | $24.22 | $23.25 | $23.76 | $2,311.39 | 5,189 |
2016-07-06 | $24.85 | $24.95 | $23.85 | $23.89 | $2,324.03 | 5,666 |
2016-07-05 | $23.63 | $24.84 | $23.51 | $24.44 | $2,377.54 | 7,144 |
2016-07-01 | $23.64 | $23.79 | $23.10 | $23.38 | $2,274.42 | 4,166 |
2016-06-30 | $24.95 | $25.28 | $23.63 | $23.68 | $2,303.61 | 7,020 |
2016-06-29 | $25.99 | $26.01 | $24.97 | $25.10 | $2,441.74 | 7,876 |
2016-06-28 | $27.47 | $27.53 | $26.55 | $26.89 | $2,615.88 | 7,451 |
2016-06-27 | $26.62 | $28.55 | $26.60 | $28.21 | $2,744.29 | 12,947 |
2016-06-24 | $25.90 | $26.11 | $24.71 | $25.78 | $2,507.90 | 9,643 |
2016-06-23 | $23.74 | $23.76 | $23.03 | $23.05 | $2,242.32 | 4,788 |
2016-06-22 | $24.12 | $24.57 | $23.70 | $24.47 | $2,380.46 | 3,196 |
2016-06-21 | $24.06 | $24.65 | $24.01 | $24.21 | $2,355.16 | 4,323 |
2016-06-20 | $23.76 | $24.08 | $23.33 | $24.08 | $2,342.52 | 5,531 |
2016-06-17 | $24.64 | $25.11 | $24.35 | $24.91 | $2,423.26 | 5,845 |
2016-06-16 | $25.11 | $25.61 | $24.55 | $24.56 | $2,389.21 | 5,182 |
2016-06-15 | $24.35 | $24.61 | $23.90 | $24.54 | $2,387.27 | 4,911 |
2016-06-14 | $24.69 | $25.12 | $24.23 | $24.64 | $2,397.00 | 6,400 |
2016-06-13 | $23.92 | $24.54 | $23.57 | $24.42 | $2,375.59 | 7,114 |
2016-06-10 | $23.37 | $23.85 | $23.18 | $23.66 | $2,301.66 | 5,314 |
2016-06-09 | $22.59 | $22.92 | $22.57 | $22.72 | $2,210.22 | 4,044 |
2016-06-08 | $22.76 | $22.76 | $22.17 | $22.30 | $2,169.36 | 4,911 |
2016-06-07 | $22.99 | $23.15 | $22.56 | $22.83 | $2,220.92 | 4,169 |
2016-06-06 | $23.68 | $23.73 | $22.78 | $23.01 | $2,238.43 | 5,219 |
2016-06-03 | $23.56 | $24.35 | $23.49 | $23.80 | $2,315.28 | 4,073 |
2016-06-02 | $24.09 | $24.14 | $23.36 | $23.39 | $2,275.39 | 5,244 |
2016-06-01 | $24.69 | $24.76 | $23.80 | $23.88 | $2,323.06 | 7,952 |
2016-05-31 | $24.47 | $24.72 | $24.06 | $24.47 | $2,380.46 | 5,847 |
2016-05-27 | $25.39 | $25.39 | $24.68 | $24.70 | $2,402.83 | 3,827 |
2016-05-26 | $25.24 | $25.56 | $25.08 | $25.42 | $2,472.87 | 3,731 |
2016-05-25 | $25.56 | $25.65 | $25.14 | $25.37 | $2,468.01 | 9,110 |
2016-05-24 | $27.00 | $27.01 | $25.59 | $25.80 | $2,509.84 | 9,262 |
2016-05-23 | $27.44 | $27.60 | $26.95 | $27.50 | $2,675.22 | 4,970 |
2016-05-20 | $28.54 | $28.57 | $27.41 | $27.42 | $2,667.44 | 5,711 |
2016-05-19 | $28.82 | $29.57 | $28.24 | $28.89 | $2,810.44 | 7,677 |
2016-05-18 | $29.01 | $29.01 | $27.53 | $28.15 | $2,738.45 | 7,130 |
2016-05-17 | $27.43 | $28.95 | $27.04 | $28.63 | $2,785.15 | 6,800 |
2016-05-16 | $28.21 | $28.23 | $26.95 | $27.32 | $2,657.71 | 4,978 |
2016-05-13 | $28.16 | $28.61 | $27.43 | $28.39 | $2,761.80 | 5,035 |
2016-05-12 | $27.25 | $28.48 | $27.05 | $27.85 | $2,709.27 | 6,103 |
2016-05-11 | $26.61 | $27.47 | $26.49 | $27.42 | $2,667.44 | 3,057 |
2016-05-10 | $26.92 | $27.33 | $26.41 | $26.47 | $2,575.02 | 4,041 |
2016-05-09 | $27.50 | $27.69 | $26.81 | $27.27 | $2,652.84 | 5,807 |
2016-05-06 | $28.38 | $28.53 | $27.50 | $27.50 | $2,675.22 | 2,788 |
2016-05-05 | $27.31 | $28.11 | $27.23 | $28.01 | $2,724.83 | 1,989 |
2016-05-04 | $27.48 | $27.89 | $26.75 | $27.66 | $2,690.78 | 4,392 |
2016-05-03 | $26.43 | $27.47 | $26.40 | $27.00 | $2,626.58 | 6,232 |
2016-05-02 | $26.22 | $26.61 | $25.73 | $25.73 | $2,503.03 | 3,654 |
2016-04-29 | $26.11 | $26.96 | $25.84 | $26.50 | $2,577.94 | 6,050 |
2016-04-28 | $25.32 | $25.95 | $24.79 | $25.79 | $2,508.62 | 4,978 |
2016-04-27 | $25.19 | $25.51 | $24.76 | $24.92 | $2,424.23 | 4,165 |
2016-04-26 | $25.70 | $26.02 | $25.10 | $25.19 | $2,450.50 | 3,782 |
2016-04-25 | $25.64 | $26.27 | $25.54 | $25.98 | $2,527.35 | 2,987 |
2016-04-22 | $26.15 | $26.20 | $25.38 | $25.41 | $2,471.90 | 3,294 |
2016-04-21 | $25.82 | $26.41 | $25.56 | $26.23 | $2,551.67 | 3,894 |
2016-04-20 | $25.97 | $26.17 | $25.36 | $25.73 | $2,503.03 | 5,940 |
2016-04-19 | $25.80 | $26.26 | $25.43 | $25.96 | $2,525.41 | 5,251 |
2016-04-18 | $26.93 | $26.99 | $25.93 | $26.00 | $2,529.30 | 3,110 |
2016-04-15 | $26.99 | $26.99 | $26.46 | $26.58 | $2,585.72 | 1,896 |
2016-04-14 | $26.68 | $26.98 | $26.44 | $26.77 | $2,604.20 | 3,455 |
2016-04-13 | $28.00 | $28.02 | $26.61 | $26.71 | $2,598.37 | 5,496 |
2016-04-12 | $29.52 | $29.73 | $28.35 | $28.51 | $2,773.47 | 3,897 |
2016-04-11 | $28.75 | $29.49 | $28.05 | $29.48 | $2,867.83 | 3,290 |
2016-04-08 | $28.85 | $29.59 | $28.45 | $29.20 | $2,840.60 | 5,228 |
2016-04-07 | $28.99 | $29.98 | $28.68 | $29.56 | $2,875.62 | 6,134 |
2016-04-06 | $29.51 | $29.66 | $28.34 | $28.43 | $2,765.69 | 8,908 |
2016-04-05 | $29.09 | $29.49 | $28.72 | $29.42 | $2,862.00 | 4,872 |
2016-04-04 | $27.94 | $28.52 | $27.65 | $28.49 | $2,771.53 | 5,898 |
2016-04-01 | $28.90 | $28.99 | $27.70 | $27.79 | $2,703.43 | 6,940 |
2016-03-31 | $28.21 | $28.34 | $27.72 | $28.11 | $2,734.56 | 5,059 |
2016-03-30 | $27.91 | $28.56 | $27.74 | $28.38 | $2,760.83 | 5,960 |
2016-03-29 | $31.25 | $31.43 | $28.35 | $28.41 | $2,763.74 | 6,765 |
2016-03-28 | $30.82 | $31.61 | $30.60 | $30.98 | $3,013.48 | 4,667 |
2016-03-24 | $31.93 | $32.31 | $31.04 | $31.04 | $3,019.59 | 6,556 |
2016-03-23 | $30.03 | $31.40 | $29.98 | $31.40 | $3,054.61 | 7,130 |
2016-03-22 | $30.08 | $30.31 | $29.34 | $29.68 | $2,887.29 | 4,276 |
2016-03-21 | $29.52 | $29.82 | $29.15 | $29.62 | $2,881.45 | 5,050 |
2016-03-18 | $30.09 | $30.15 | $29.14 | $29.42 | $2,862.00 | 5,350 |
2016-03-17 | $31.95 | $32.27 | $29.83 | $30.24 | $2,941.77 | 7,985 |
2016-03-16 | $32.89 | $32.89 | $31.38 | $31.71 | $3,084.77 | 6,876 |
2016-03-15 | $31.55 | $32.55 | $31.52 | $32.27 | $3,139.25 | 5,365 |
2016-03-14 | $30.94 | $31.37 | $30.61 | $30.95 | $3,010.84 | 8,222 |
2016-03-11 | $32.04 | $32.10 | $30.58 | $30.68 | $2,984.57 | 7,878 |
2016-03-10 | $31.75 | $33.81 | $31.42 | $32.84 | $3,194.70 | 10,358 |
2016-03-09 | $32.26 | $32.70 | $31.89 | $32.02 | $3,114.93 | 6,503 |
2016-03-08 | $30.89 | $32.63 | $30.84 | $32.53 | $3,164.54 | 8,244 |
2016-03-07 | $31.85 | $31.85 | $30.27 | $30.34 | $2,951.50 | 6,577 |
2016-03-04 | $31.97 | $32.29 | $30.85 | $31.36 | $3,050.72 | 8,743 |
2016-03-03 | $32.93 | $33.01 | $31.92 | $31.93 | $3,106.17 | 7,244 |
2016-03-02 | $34.08 | $34.35 | $32.88 | $32.95 | $3,205.40 | 2,780 |
2016-03-01 | $35.34 | $35.89 | $34.00 | $34.00 | $3,307.54 | 3,329 |
2016-02-29 | $35.96 | $36.29 | $34.97 | $36.26 | $3,527.40 | 3,399 |
2016-02-26 | $35.95 | $36.30 | $35.55 | $35.88 | $3,490.43 | 3,620 |
2016-02-25 | $37.34 | $37.78 | $36.48 | $36.56 | $3,556.58 | 2,884 |
2016-02-24 | $39.88 | $40.59 | $37.37 | $37.53 | $3,650.94 | 5,958 |
2016-02-23 | $38.00 | $38.78 | $37.81 | $38.70 | $3,764.76 | 7,745 |
2016-02-22 | $37.95 | $38.05 | $37.19 | $37.63 | $3,660.67 | 3,264 |
2016-02-19 | $40.08 | $40.55 | $38.88 | $38.98 | $3,792.00 | 3,758 |
2016-02-18 | $38.89 | $40.02 | $38.80 | $39.62 | $3,854.26 | 5,552 |
2016-02-17 | $40.09 | $40.09 | $38.19 | $39.00 | $3,793.95 | 6,084 |
2016-02-16 | $42.44 | $43.15 | $40.66 | $40.93 | $3,981.70 | 4,211 |
2016-02-12 | $45.48 | $46.12 | $43.83 | $44.08 | $4,288.13 | 4,093 |
2016-02-11 | $47.82 | $48.31 | $45.92 | $46.72 | $4,544.95 | 6,577 |
2016-02-10 | $44.38 | $45.48 | $42.33 | $45.30 | $4,406.81 | 7,186 |
2016-02-09 | $46.27 | $46.36 | $43.51 | $45.28 | $4,404.87 | 6,763 |
2016-02-08 | $43.74 | $46.35 | $43.72 | $44.45 | $4,324.13 | 9,607 |
2016-02-05 | $39.87 | $42.46 | $39.60 | $42.46 | $4,130.54 | 7,247 |
2016-02-04 | $40.06 | $40.09 | $37.83 | $39.16 | $3,809.51 | 6,220 |
2016-02-03 | $38.84 | $42.30 | $38.84 | $39.62 | $3,854.26 | 6,219 |
2016-02-02 | $38.69 | $40.31 | $38.49 | $39.81 | $3,872.74 | 6,997 |
2016-02-01 | $37.81 | $38.71 | $36.76 | $37.39 | $3,637.32 | 5,953 |
2016-01-29 | $40.42 | $40.50 | $36.95 | $37.00 | $3,599.38 | 7,814 |
2016-01-28 | $39.81 | $41.45 | $39.35 | $40.89 | $3,977.81 | 5,365 |
2016-01-27 | $39.84 | $41.60 | $38.69 | $40.94 | $3,982.67 | 6,751 |
2016-01-26 | $41.32 | $41.67 | $38.92 | $39.24 | $3,817.29 | 8,163 |
2016-01-25 | $39.86 | $42.07 | $39.49 | $41.77 | $4,063.41 | 10,669 |
2016-01-22 | $40.09 | $40.75 | $38.86 | $39.18 | $3,811.47 | 9,262 |
2016-01-21 | $41.77 | $42.99 | $39.79 | $42.23 | $4,108.16 | 11,844 |
2016-01-20 | $44.20 | $47.26 | $40.54 | $41.97 | $4,082.87 | 13,816 |
2016-01-19 | $39.64 | $43.74 | $39.56 | $42.50 | $4,134.43 | 10,213 |
2016-01-15 | $42.00 | $43.83 | $40.67 | $40.88 | $3,976.83 | 13,477 |
2016-01-14 | $40.06 | $42.14 | $37.90 | $39.04 | $3,797.84 | 13,732 |
2016-01-13 | $36.88 | $41.36 | $36.35 | $40.71 | $3,960.30 | 12,844 |
2016-01-12 | $36.58 | $39.02 | $35.74 | $37.08 | $3,607.17 | 10,970 |
2016-01-11 | $36.56 | $38.61 | $35.97 | $37.42 | $3,640.24 | 22,874 |
2016-01-08 | $34.88 | $37.15 | $34.34 | $37.04 | $3,603.28 | 17,559 |
2016-01-07 | $34.26 | $35.30 | $33.51 | $35.13 | $3,417.47 | 22,058 |
2016-01-06 | $32.47 | $33.02 | $31.68 | $32.50 | $3,161.62 | 15,980 |
2016-01-05 | $31.01 | $31.71 | $30.87 | $31.14 | $3,029.32 | 14,195 |
2016-01-04 | $30.81 | $32.04 | $30.69 | $31.33 | $3,047.80 | 15,515 |
2015-12-31 | $28.63 | $29.32 | $28.31 | $29.32 | $2,852.27 | 10,773 |
2015-12-30 | $27.51 | $28.26 | $27.34 | $28.26 | $2,749.15 | 5,163 |
2015-12-29 | $28.00 | $28.26 | $27.38 | $27.45 | $2,670.35 | 5,839 |
2015-12-28 | $28.40 | $29.09 | $28.31 | $28.41 | $2,763.74 | 8,116 |
2015-12-24 | $28.00 | $28.21 | $27.51 | $27.98 | $2,721.91 | 3,201 |
2015-12-23 | $28.80 | $28.95 | $28.02 | $28.13 | $2,736.50 | 9,391 |
2015-12-22 | $29.85 | $30.48 | $29.12 | $29.24 | $2,844.49 | 18,259 |
2015-12-21 | $30.24 | $30.74 | $29.82 | $30.06 | $2,924.26 | 8,838 |
2015-12-18 | $29.86 | $30.75 | $29.66 | $30.75 | $2,991.38 | 15,988 |
2015-12-17 | $28.14 | $29.58 | $28.13 | $29.42 | $2,862.00 | 13,773 |
2015-12-16 | $29.24 | $29.77 | $28.34 | $28.51 | $2,773.47 | 18,170 |
2015-12-15 | $30.71 | $30.76 | $29.67 | $29.88 | $2,906.75 | 18,186 |
2015-12-14 | $30.52 | $31.88 | $30.18 | $31.16 | $3,031.27 | 32,186 |
2015-12-11 | $29.53 | $30.83 | $29.49 | $30.56 | $2,972.90 | 14,083 |
2015-12-10 | $29.07 | $29.25 | $28.19 | $28.65 | $2,787.09 | 6,305 |
2015-12-09 | $28.25 | $29.27 | $27.43 | $28.96 | $2,817.25 | 9,102 |
2015-12-08 | $28.28 | $28.65 | $27.56 | $27.96 | $2,719.97 | 9,676 |
2015-12-07 | $26.48 | $27.87 | $26.48 | $27.60 | $2,684.95 | 9,066 |
2015-12-04 | $27.24 | $27.38 | $26.28 | $26.35 | $2,563.35 | 14,400 |
2015-12-03 | $25.69 | $27.50 | $25.36 | $27.20 | $2,646.03 | 17,357 |
2015-12-02 | $25.20 | $25.99 | $25.01 | $25.90 | $2,519.57 | 17,942 |
2015-12-01 | $25.29 | $25.73 | $25.09 | $25.12 | $2,443.69 | 8,201 |
2015-11-30 | $25.04 | $25.63 | $25.00 | $25.59 | $2,489.41 | 23,806 |
2015-11-27 | $25.53 | $25.75 | $25.11 | $25.29 | $2,460.23 | 6,311 |
2015-11-25 | $26.18 | $26.27 | $25.49 | $25.54 | $2,484.55 | 16,630 |
2015-11-24 | $27.13 | $27.33 | $26.08 | $26.22 | $2,550.70 | 13,287 |
2015-11-23 | $27.26 | $27.26 | $26.44 | $26.82 | $2,609.07 | 9,009 |
2015-11-20 | $27.44 | $27.49 | $26.80 | $27.18 | $2,644.09 | 11,716 |
2015-11-19 | $27.46 | $27.95 | $27.32 | $27.75 | $2,699.54 | 8,322 |
2015-11-18 | $28.58 | $28.89 | $27.32 | $27.39 | $2,664.52 | 10,851 |
2015-11-17 | $28.44 | $28.94 | $27.71 | $28.88 | $2,809.47 | 13,357 |
2015-11-16 | $29.38 | $29.80 | $28.54 | $28.55 | $2,777.36 | 7,966 |
2015-11-13 | $29.02 | $29.58 | $28.33 | $29.31 | $2,851.30 | 16,033 |
2015-11-12 | $27.69 | $28.77 | $27.56 | $28.66 | $2,787.96 | 9,303 |
2015-11-11 | $26.31 | $27.13 | $26.31 | $27.12 | $2,638.25 | 5,684 |
2015-11-10 | $27.02 | $27.23 | $26.43 | $26.44 | $2,572.10 | 6,674 |
2015-11-09 | $25.83 | $27.00 | $25.82 | $26.67 | $2,594.48 | 6,985 |
2015-11-06 | $26.56 | $27.01 | $25.67 | $25.74 | $2,503.52 | 4,740 |
2015-11-05 | $26.40 | $27.17 | $26.19 | $26.35 | $2,563.35 | 5,587 |
2015-11-04 | $26.20 | $26.76 | $25.92 | $26.36 | $2,564.32 | 6,195 |
2015-11-03 | $26.84 | $26.98 | $25.90 | $26.33 | $2,561.40 | 8,046 |
2015-11-02 | $28.48 | $28.48 | $26.53 | $26.78 | $2,605.18 | 8,912 |
2015-10-30 | $28.35 | $28.71 | $28.03 | $28.51 | $2,773.47 | 10,168 |
2015-10-29 | $27.47 | $28.36 | $27.29 | $28.15 | $2,738.45 | 9,959 |
2015-10-28 | $29.61 | $29.79 | $27.27 | $27.31 | $2,656.73 | 15,111 |
2015-10-27 | $29.29 | $30.42 | $29.09 | $29.87 | $2,905.77 | 13,061 |
2015-10-26 | $28.44 | $29.04 | $28.35 | $28.92 | $2,813.36 | 8,133 |
2015-10-23 | $28.51 | $29.22 | $28.24 | $28.40 | $2,762.77 | 12,752 |
2015-10-22 | $29.45 | $30.01 | $28.69 | $29.24 | $2,844.49 | 15,779 |
2015-10-21 | $28.39 | $30.08 | $28.36 | $30.01 | $2,919.39 | 16,812 |
2015-10-20 | $28.69 | $29.06 | $28.13 | $28.71 | $2,792.93 | 7,932 |
2015-10-19 | $29.17 | $29.35 | $28.21 | $28.63 | $2,785.15 | 10,321 |
2015-10-16 | $28.54 | $29.51 | $28.54 | $28.76 | $2,797.79 | 10,030 |
2015-10-15 | $30.58 | $31.04 | $28.70 | $28.70 | $2,791.95 | 14,039 |
2015-10-14 | $29.97 | $31.00 | $29.41 | $30.84 | $3,000.14 | 16,424 |
2015-10-13 | $29.20 | $30.03 | $28.28 | $29.99 | $2,917.45 | 19,731 |
2015-10-12 | $28.65 | $29.19 | $28.52 | $28.80 | $2,801.68 | 5,972 |
2015-10-09 | $28.69 | $28.95 | $28.40 | $28.72 | $2,793.90 | 9,607 |
2015-10-08 | $29.77 | $30.06 | $28.69 | $28.85 | $2,806.55 | 12,632 |
2015-10-07 | $30.80 | $31.21 | $29.65 | $29.69 | $2,888.26 | 14,394 |
2015-10-06 | $30.79 | $31.91 | $30.39 | $31.34 | $3,048.78 | 15,740 |
2015-10-05 | $32.12 | $32.25 | $30.56 | $30.73 | $2,989.43 | 16,681 |
2015-10-02 | $35.63 | $36.40 | $33.10 | $33.16 | $3,225.83 | 17,687 |
2015-10-01 | $34.24 | $36.11 | $34.04 | $34.62 | $3,367.86 | 11,007 |
2015-09-30 | $35.14 | $35.75 | $34.24 | $34.40 | $3,346.45 | 20,062 |
2015-09-29 | $35.38 | $36.66 | $34.59 | $36.11 | $3,512.80 | 13,216 |
2015-09-28 | $33.02 | $35.74 | $32.90 | $35.39 | $3,442.76 | 17,383 |
2015-09-25 | $30.63 | $33.02 | $30.58 | $32.72 | $3,183.02 | 10,757 |
2015-09-24 | $31.81 | $32.52 | $31.27 | $31.43 | $3,057.53 | 14,222 |
2015-09-23 | $30.80 | $31.54 | $30.45 | $31.23 | $3,038.07 | 8,080 |
2015-09-22 | $30.50 | $31.52 | $30.25 | $30.96 | $3,011.81 | 9,949 |
2015-09-21 | $28.84 | $29.97 | $28.30 | $29.64 | $2,883.40 | 7,831 |
2015-09-18 | $29.51 | $29.72 | $28.68 | $29.51 | $2,870.75 | 12,653 |
2015-09-17 | $28.63 | $28.81 | $27.20 | $28.34 | $2,756.93 | 10,171 |
2015-09-16 | $29.40 | $29.49 | $28.58 | $28.64 | $2,786.12 | 7,325 |
2015-09-15 | $30.28 | $30.34 | $29.21 | $29.38 | $2,858.11 | 6,467 |
2015-09-14 | $29.76 | $30.58 | $29.73 | $30.41 | $2,958.30 | 19,130 |
2015-09-11 | $30.87 | $31.22 | $30.01 | $30.02 | $2,920.37 | 8,388 |
2015-09-10 | $31.17 | $31.17 | $29.92 | $30.43 | $2,960.25 | 15,008 |
2015-09-09 | $29.21 | $30.94 | $29.11 | $30.86 | $3,002.08 | 13,415 |
2015-09-08 | $30.57 | $30.97 | $29.74 | $29.92 | $2,910.64 | 8,084 |
ProShares UltraPro Short Russell2000 (SRTY) News Headlines
Recent ProShares UltraPro Short Russell2000 (SRTY) News
Similar Companies to ProShares UltraPro Short Russell2000 (SRTY) 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 | -- | -- | -- |