ProShares UltraShort Semiconductors (SSG) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.40 ($-3.07) -9.17%
ProShares UltraShort Semiconductors - Daily Information
Click for more stock information on ProShares UltraShort Semiconductors.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.27 |
Previous Close | $30.40 |
High | $30.72 |
Low | $28.96 |
Adjusted Open | $29.27 |
Previous Adjusted Close | $30.40 |
Adjusted High | $30.72 |
Adjusted Low | $28.96 |
About ProShares UltraShort Semiconductors (SSG)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the semiconductor sub-sector of the U.S. equity market. Component companies are engaged in the production of semiconductors and other integrated chips, as well as other related products such as semiconductor capital equipment and mother-boards. The Index is published under the Bloomberg ticker symbol “DJUSSC.” 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 (-2x) 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.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 two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology and semiconductors and semiconductor equipment industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort Semiconductors (SSG)
Historical Stock Data for ProShares UltraShort Semiconductors (SSG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $29.27 | $30.72 | $28.96 | $30.40 | $30.40 | 106,111 |
2025-04-22 | $32.84 | $33.91 | $32.45 | $33.47 | $33.47 | 72,599 |
2025-04-21 | $33.95 | $35.49 | $33.47 | $34.50 | $34.50 | 90,749 |
2025-04-17 | $30.48 | $32.67 | $30.48 | $32.25 | $32.25 | 70,174 |
2025-04-16 | $31.25 | $32.56 | $30.00 | $30.72 | $30.72 | 193,794 |
2025-04-15 | $28.42 | $28.42 | $27.14 | $28.11 | $28.11 | 111,133 |
2025-04-14 | $26.44 | $29.03 | $26.44 | $28.29 | $28.29 | 108,748 |
2025-04-11 | $30.58 | $30.58 | $28.00 | $28.19 | $28.19 | 148,420 |
2025-04-10 | $29.27 | $31.69 | $28.71 | $29.92 | $29.92 | 182,897 |
2025-04-09 | $40.99 | $41.14 | $26.01 | $26.61 | $26.61 | 248,266 |
2025-04-08 | $35.72 | $43.60 | $34.56 | $41.92 | $41.92 | 174,875 |
2025-04-07 | $47.61 | $49.57 | $36.84 | $41.24 | $41.24 | 280,697 |
2025-04-04 | $40.34 | $45.22 | $39.98 | $43.47 | $43.47 | 310,036 |
2025-04-03 | $36.89 | $38.16 | $35.44 | $37.96 | $37.96 | 125,593 |
2025-04-02 | $34.04 | $34.24 | $31.60 | $32.46 | $32.46 | 70,829 |
2025-04-01 | $33.41 | $34.68 | $32.76 | $32.78 | $32.78 | 67,528 |
2025-03-31 | $35.27 | $35.85 | $33.16 | $33.75 | $33.75 | 131,946 |
2025-03-28 | $31.90 | $33.10 | $31.19 | $32.92 | $32.92 | 58,474 |
2025-03-27 | $31.29 | $31.72 | $30.45 | $31.59 | $31.59 | 81,542 |
2025-03-26 | $28.43 | $30.55 | $28.23 | $30.16 | $30.16 | 68,443 |
2025-03-25 | $27.87 | $28.31 | $27.72 | $27.95 | $27.63 | 35,917 |
2025-03-24 | $27.82 | $28.03 | $27.10 | $27.64 | $27.32 | 75,268 |
2025-03-21 | $29.79 | $29.99 | $29.02 | $29.07 | $28.74 | 57,279 |
2025-03-20 | $28.85 | $28.96 | $28.01 | $28.48 | $28.48 | 61,290 |
2025-03-19 | $28.99 | $29.59 | $27.40 | $28.58 | $28.58 | 64,877 |
2025-03-18 | $28.59 | $29.84 | $28.59 | $29.65 | $29.65 | 68,084 |
2025-03-17 | $27.91 | $28.75 | $27.38 | $28.11 | $28.11 | 39,711 |
2025-03-14 | $29.15 | $29.15 | $27.79 | $27.85 | $27.85 | 121,004 |
2025-03-13 | $29.90 | $30.76 | $29.15 | $30.34 | $30.34 | 84,347 |
2025-03-12 | $30.67 | $31.23 | $29.19 | $29.90 | $29.90 | 128,251 |
2025-03-11 | $33.66 | $34.54 | $31.15 | $32.96 | $32.96 | 69,631 |
2025-03-10 | $32.43 | $34.42 | $31.37 | $33.49 | $33.49 | 128,491 |
2025-03-07 | $32.29 | $33.27 | $30.41 | $30.55 | $30.55 | 118,480 |
2025-03-06 | $31.82 | $32.76 | $30.54 | $32.58 | $32.58 | 168,738 |
2025-03-05 | $29.78 | $30.97 | $29.09 | $29.49 | $29.49 | 109,781 |
2025-03-04 | $32.13 | $32.88 | $28.63 | $30.41 | $30.41 | 112,635 |
2025-03-03 | $27.73 | $31.61 | $27.73 | $31.00 | $31.00 | 147,375 |
2025-02-28 | $29.39 | $30.21 | $27.37 | $27.64 | $27.64 | 126,977 |
2025-02-27 | $24.47 | $29.01 | $24.35 | $28.88 | $28.88 | 149,458 |
2025-02-26 | $25.59 | $26.12 | $24.60 | $25.27 | $25.27 | 59,613 |
2025-02-25 | $25.88 | $27.36 | $25.80 | $26.96 | $26.96 | 66,823 |
2025-02-24 | $23.81 | $25.66 | $23.44 | $25.65 | $25.65 | 56,386 |
2025-02-21 | $22.39 | $24.13 | $22.39 | $24.11 | $24.11 | 34,344 |
2025-02-20 | $22.44 | $23.09 | $22.44 | $22.45 | $22.45 | 17,923 |
2025-02-19 | $22.75 | $23.19 | $22.32 | $22.59 | $22.59 | 28,854 |
2025-02-18 | $23.15 | $23.15 | $22.10 | $22.84 | $22.84 | 89,376 |
2025-02-14 | $23.42 | $23.66 | $23.01 | $23.08 | $23.08 | 28,709 |
2025-02-13 | $24.36 | $24.44 | $23.49 | $23.62 | $23.62 | 45,210 |
2025-02-12 | $25.16 | $25.27 | $24.58 | $24.65 | $24.65 | 59,401 |
2025-02-11 | $24.69 | $24.69 | $24.00 | $24.37 | $24.37 | 37,355 |
2025-02-10 | $25.07 | $25.08 | $23.87 | $24.22 | $24.22 | 56,435 |
2025-02-07 | $24.83 | $26.04 | $24.83 | $25.55 | $25.55 | 63,767 |
2025-02-06 | $25.70 | $26.05 | $25.29 | $25.32 | $25.32 | 55,392 |
2025-02-05 | $27.34 | $27.52 | $26.00 | $26.00 | $26.00 | 35,000 |
2025-02-04 | $29.10 | $29.18 | $27.65 | $28.47 | $28.47 | 29,247 |
2025-02-03 | $30.07 | $30.85 | $28.61 | $29.18 | $29.18 | 85,427 |
2025-01-31 | $26.91 | $28.12 | $25.47 | $27.86 | $27.86 | 58,673 |
2025-01-30 | $27.34 | $28.66 | $26.43 | $26.43 | $26.43 | 92,679 |
2025-01-29 | $27.22 | $28.89 | $27.22 | $28.33 | $28.33 | 138,029 |
2025-01-28 | $28.61 | $30.78 | $26.61 | $26.61 | $26.61 | 175,998 |
2025-01-27 | $27.98 | $30.31 | $27.42 | $29.99 | $29.99 | 271,962 |
2025-01-24 | $22.13 | $23.49 | $22.01 | $23.17 | $23.17 | 32,876 |
2025-01-23 | $22.93 | $23.20 | $22.32 | $22.43 | $22.43 | 44,178 |
2025-01-22 | $22.60 | $22.69 | $21.90 | $22.19 | $22.19 | 54,368 |
2025-01-21 | $23.93 | $24.47 | $23.28 | $23.57 | $23.57 | 22,017 |
2025-01-17 | $25.00 | $25.08 | $24.33 | $24.43 | $24.43 | 49,255 |
2025-01-16 | $24.64 | $26.23 | $24.62 | $26.23 | $26.23 | 39,082 |
2025-01-15 | $26.08 | $26.81 | $25.50 | $25.51 | $25.51 | 55,299 |
2025-01-14 | $25.89 | $27.52 | $25.85 | $27.06 | $27.06 | 74,637 |
2025-01-13 | $27.92 | $27.93 | $26.47 | $26.47 | $26.47 | 55,910 |
2025-01-10 | $25.70 | $26.73 | $25.70 | $26.41 | $26.41 | 104,862 |
2025-01-08 | $24.24 | $25.48 | $24.15 | $24.75 | $24.75 | 100,617 |
2025-01-07 | $22.34 | $24.81 | $21.97 | $24.58 | $24.58 | 152,979 |
2025-01-06 | $23.05 | $23.08 | $22.07 | $22.84 | $22.84 | 109,659 |
2025-01-03 | $25.43 | $25.43 | $24.10 | $24.52 | $24.52 | 80,280 |
2025-01-02 | $26.13 | $26.65 | $25.39 | $25.89 | $25.89 | 97,998 |
2024-12-31 | $25.82 | $26.96 | $25.82 | $26.83 | $26.83 | 93,752 |
2024-12-30 | $26.49 | $26.62 | $25.14 | $25.93 | $25.93 | 75,125 |
2024-12-27 | $25.06 | $26.22 | $25.06 | $25.51 | $25.51 | 77,195 |
2024-12-26 | $24.99 | $25.30 | $24.44 | $24.70 | $24.70 | 47,597 |
2024-12-24 | $24.91 | $25.20 | $24.60 | $24.82 | $24.82 | 15,835 |
2024-12-23 | $26.67 | $26.70 | $25.13 | $25.13 | $25.13 | 79,045 |
2024-12-20 | $29.43 | $29.66 | $27.15 | $27.81 | $27.30 | 65,482 |
2024-12-19 | $28.35 | $29.27 | $28.00 | $29.05 | $28.52 | 53,539 |
2024-12-18 | $26.59 | $29.12 | $25.99 | $29.05 | $28.52 | 121,443 |
2024-12-17 | $27.67 | $28.26 | $27.32 | $27.35 | $26.85 | 54,302 |
2024-12-16 | $27.15 | $27.27 | $26.33 | $26.44 | $25.95 | 35,415 |
2024-12-13 | $26.51 | $28.02 | $26.15 | $27.01 | $26.51 | 117,655 |
2024-12-12 | $28.42 | $28.93 | $28.25 | $28.41 | $27.89 | 59,469 |
2024-12-11 | $28.66 | $29.20 | $27.46 | $27.79 | $27.28 | 54,462 |
2024-12-10 | $27.98 | $30.00 | $27.81 | $29.75 | $29.20 | 56,093 |
2024-12-09 | $28.07 | $28.58 | $27.71 | $28.18 | $27.66 | 63,509 |
2024-12-06 | $26.96 | $27.59 | $26.80 | $27.26 | $26.76 | 25,387 |
2024-12-05 | $26.75 | $27.25 | $26.50 | $26.96 | $26.47 | 16,604 |
2024-12-04 | $27.00 | $27.84 | $26.57 | $27.14 | $26.64 | 36,714 |
2024-12-03 | $28.54 | $28.67 | $27.88 | $28.00 | $27.49 | 32,059 |
2024-12-02 | $28.78 | $28.89 | $27.99 | $28.33 | $27.81 | 107,955 |
2024-11-29 | $29.74 | $29.75 | $28.60 | $29.05 | $29.05 | 32,875 |
2024-11-27 | $29.93 | $31.30 | $29.93 | $29.96 | $29.96 | 32,806 |
2024-11-26 | $28.62 | $29.70 | $28.25 | $29.10 | $29.10 | 38,310 |
2024-11-25 | $28.22 | $29.45 | $28.12 | $29.45 | $29.45 | 51,598 |
2024-11-22 | $27.35 | $28.27 | $27.29 | $28.13 | $28.13 | 20,593 |
2024-11-21 | $26.48 | $28.50 | $25.72 | $27.06 | $27.06 | 130,312 |
2024-11-20 | $27.02 | $28.39 | $27.02 | $27.78 | $27.78 | 50,831 |
2024-11-19 | $28.52 | $28.52 | $26.85 | $26.85 | $26.85 | 50,709 |
2024-11-18 | $29.02 | $29.67 | $28.30 | $28.81 | $28.81 | 49,406 |
2024-11-15 | $27.48 | $28.96 | $27.48 | $28.70 | $28.70 | 59,642 |
2024-11-14 | $26.28 | $26.91 | $26.02 | $26.71 | $26.71 | 40,024 |
2024-11-13 | $26.00 | $26.74 | $25.80 | $26.72 | $26.72 | 48,832 |
2024-11-12 | $25.90 | $26.48 | $25.55 | $25.84 | $25.84 | 88,157 |
2024-11-11 | $25.13 | $26.50 | $25.13 | $26.30 | $26.30 | 43,385 |
2024-11-08 | $24.82 | $25.48 | $24.69 | $25.17 | $25.17 | 31,414 |
2024-11-07 | $25.48 | $25.48 | $24.76 | $24.77 | $24.77 | 55,328 |
2024-11-06 | $5.33 | $5.42 | $5.13 | $5.18 | $25.90 | 79,202 |
2024-11-05 | $5.80 | $5.80 | $5.59 | $5.64 | $28.20 | 26,206 |
2024-11-04 | $5.82 | $5.90 | $5.66 | $5.87 | $29.35 | 34,107 |
2024-11-01 | $5.90 | $5.95 | $5.74 | $5.86 | $29.30 | 152,927 |
2024-10-31 | $5.72 | $6.14 | $5.72 | $6.14 | $30.70 | 65,902 |
2024-10-30 | $5.50 | $5.66 | $5.48 | $5.62 | $28.10 | 34,215 |
2024-10-29 | $5.50 | $5.58 | $5.27 | $5.37 | $26.85 | 19,429 |
2024-10-28 | $5.39 | $5.51 | $5.39 | $5.51 | $27.55 | 28,949 |
2024-10-25 | $5.49 | $5.52 | $5.28 | $5.52 | $5.52 | 157,004 |
2024-10-24 | $5.50 | $5.65 | $5.50 | $5.51 | $5.51 | 108,232 |
2024-10-23 | $5.45 | $5.74 | $5.44 | $5.66 | $5.66 | 214,587 |
2024-10-22 | $5.39 | $5.46 | $5.33 | $5.33 | $5.33 | 113,364 |
2024-10-21 | $5.61 | $5.61 | $5.33 | $5.33 | $5.33 | 193,075 |
2024-10-18 | $5.51 | $5.63 | $5.51 | $5.59 | $5.59 | 62,518 |
2024-10-17 | $5.43 | $5.67 | $5.36 | $5.67 | $5.67 | 173,954 |
2024-10-16 | $5.71 | $5.94 | $5.66 | $5.67 | $5.67 | 128,070 |
2024-10-15 | $5.42 | $6.02 | $5.39 | $5.95 | $5.95 | 344,701 |
2024-10-14 | $5.51 | $5.51 | $5.32 | $5.35 | $5.35 | 211,011 |
2024-10-11 | $5.71 | $5.72 | $5.59 | $5.66 | $5.66 | 116,450 |
2024-10-10 | $5.81 | $5.83 | $5.57 | $5.61 | $5.61 | 138,542 |
2024-10-09 | $5.73 | $5.86 | $5.65 | $5.65 | $5.65 | 115,446 |
2024-10-08 | $6.06 | $6.06 | $5.71 | $5.75 | $5.75 | 200,780 |
2024-10-07 | $6.33 | $6.33 | $5.89 | $6.07 | $6.07 | 127,843 |
2024-10-04 | $6.27 | $6.41 | $6.16 | $6.20 | $6.20 | 85,811 |
2024-10-03 | $6.68 | $6.68 | $6.24 | $6.43 | $6.43 | 144,463 |
2024-10-02 | $6.84 | $6.99 | $6.58 | $6.69 | $6.69 | 98,505 |
2024-10-01 | $6.52 | $7.00 | $6.42 | $6.92 | $6.92 | 132,029 |
2024-09-30 | $6.56 | $6.65 | $6.45 | $6.45 | $6.45 | 148,153 |
2024-09-27 | $6.18 | $6.50 | $6.17 | $6.41 | $6.41 | 87,296 |
2024-09-26 | $5.95 | $6.36 | $5.92 | $6.17 | $6.17 | 167,775 |
2024-09-25 | $6.47 | $6.51 | $6.28 | $6.38 | $6.38 | 58,329 |
2024-09-24 | $6.95 | $7.06 | $6.60 | $6.65 | $6.53 | 95,337 |
2024-09-23 | $7.14 | $7.17 | $6.98 | $7.03 | $7.03 | 35,906 |
2024-09-20 | $6.92 | $7.23 | $6.92 | $7.17 | $7.17 | 120,376 |
2024-09-19 | $6.88 | $7.03 | $6.72 | $6.88 | $6.88 | 159,689 |
2024-09-18 | $7.29 | $7.74 | $7.03 | $7.54 | $7.54 | 83,185 |
2024-09-17 | $7.10 | $7.41 | $7.00 | $7.33 | $7.33 | 79,984 |
2024-09-16 | $7.16 | $7.46 | $7.14 | $7.26 | $7.26 | 118,263 |
2024-09-13 | $7.03 | $7.14 | $6.97 | $7.02 | $7.02 | 92,292 |
2024-09-12 | $7.18 | $7.44 | $6.97 | $7.14 | $7.14 | 142,568 |
2024-09-11 | $8.27 | $8.55 | $7.25 | $7.25 | $7.25 | 325,978 |
2024-09-10 | $8.56 | $8.88 | $8.36 | $8.41 | $8.41 | 134,016 |
2024-09-09 | $9.01 | $9.12 | $8.67 | $8.67 | $8.67 | 137,251 |
2024-09-06 | $8.56 | $9.35 | $8.52 | $9.25 | $9.25 | 283,892 |
2024-09-05 | $8.70 | $8.70 | $8.09 | $8.45 | $8.45 | 203,050 |
2024-09-04 | $8.59 | $8.69 | $8.01 | $8.43 | $8.43 | 373,612 |
2024-09-03 | $7.42 | $8.38 | $7.40 | $8.31 | $8.31 | 426,075 |
2024-08-30 | $7.27 | $7.35 | $6.98 | $7.17 | $7.17 | 139,142 |
2024-08-29 | $6.95 | $7.48 | $6.71 | $7.42 | $7.42 | 388,562 |
2024-08-28 | $6.64 | $7.14 | $6.64 | $6.91 | $6.91 | 227,325 |
2024-08-27 | $6.94 | $7.07 | $6.63 | $6.72 | $6.72 | 321,405 |
2024-08-26 | $6.61 | $6.93 | $6.41 | $6.83 | $6.83 | 156,989 |
2024-08-23 | $6.78 | $6.83 | $6.45 | $6.55 | $6.55 | 242,168 |
2024-08-22 | $6.46 | $7.04 | $6.34 | $6.96 | $6.96 | 250,561 |
2024-08-21 | $6.70 | $6.81 | $6.46 | $6.60 | $6.60 | 199,147 |
2024-08-20 | $6.65 | $6.79 | $6.47 | $6.71 | $6.71 | 125,239 |
2024-08-19 | $6.99 | $7.05 | $6.49 | $6.50 | $6.50 | 121,251 |
2024-08-16 | $7.17 | $7.17 | $6.83 | $6.88 | $6.88 | 153,143 |
2024-08-15 | $7.38 | $7.50 | $6.92 | $7.01 | $7.01 | 320,693 |
2024-08-14 | $7.55 | $8.00 | $7.54 | $7.63 | $7.63 | 147,342 |
2024-08-13 | $8.25 | $8.43 | $7.70 | $7.70 | $7.70 | 234,949 |
2024-08-12 | $9.06 | $9.06 | $8.49 | $8.74 | $8.74 | 154,911 |
2024-08-09 | $9.06 | $9.38 | $8.99 | $9.11 | $9.11 | 199,023 |
2024-08-08 | $9.86 | $10.46 | $9.05 | $9.06 | $9.06 | 245,593 |
2024-08-07 | $8.85 | $10.47 | $8.83 | $10.47 | $10.47 | 276,705 |
2024-08-06 | $9.55 | $10.12 | $9.03 | $9.58 | $9.58 | 371,648 |
2024-08-05 | $11.96 | $11.96 | $9.55 | $10.17 | $10.17 | 478,585 |
2024-08-02 | $9.68 | $9.90 | $8.96 | $9.17 | $9.17 | 450,565 |
2024-08-01 | $7.69 | $8.92 | $7.51 | $8.68 | $8.68 | 360,546 |
2024-07-31 | $8.11 | $8.44 | $7.53 | $7.56 | $7.56 | 375,027 |
2024-07-30 | $8.57 | $9.62 | $8.48 | $9.50 | $9.50 | 316,181 |
2024-07-29 | $8.29 | $8.63 | $8.05 | $8.56 | $8.56 | 113,236 |
2024-07-26 | $8.12 | $8.62 | $8.12 | $8.50 | $8.50 | 247,767 |
2024-07-25 | $8.39 | $9.20 | $8.08 | $8.71 | $8.71 | 487,619 |
2024-07-24 | $7.73 | $8.36 | $7.70 | $8.32 | $8.32 | 290,790 |
2024-07-23 | $7.33 | $7.46 | $7.25 | $7.38 | $7.38 | 68,105 |
2024-07-22 | $7.71 | $7.72 | $7.28 | $7.31 | $7.31 | 288,140 |
2024-07-19 | $7.68 | $7.98 | $7.58 | $7.96 | $7.96 | 220,707 |
2024-07-18 | $7.35 | $7.99 | $7.32 | $7.61 | $7.61 | 222,315 |
2024-07-17 | $7.45 | $7.87 | $7.34 | $7.87 | $7.87 | 400,539 |
2024-07-16 | $6.65 | $7.05 | $6.65 | $6.92 | $6.92 | 99,389 |
2024-07-15 | $6.52 | $6.86 | $6.52 | $6.77 | $6.77 | 68,285 |
2024-07-12 | $6.74 | $6.86 | $6.48 | $6.72 | $6.72 | 75,878 |
2024-07-11 | $6.31 | $6.95 | $6.26 | $6.89 | $6.89 | 145,369 |
2024-07-10 | $6.45 | $6.53 | $6.32 | $6.32 | $6.32 | 54,738 |
2024-07-09 | $6.70 | $6.81 | $6.45 | $6.59 | $6.59 | 43,800 |
2024-07-08 | $6.86 | $6.94 | $6.71 | $6.76 | $6.76 | 43,619 |
2024-07-05 | $6.80 | $7.08 | $6.80 | $7.07 | $7.07 | 41,728 |
2024-07-03 | $7.38 | $7.49 | $6.93 | $6.95 | $6.95 | 63,141 |
2024-07-02 | $7.61 | $7.70 | $7.42 | $7.44 | $7.44 | 88,067 |
2024-07-01 | $7.36 | $7.84 | $7.36 | $7.39 | $7.39 | 100,060 |
2024-06-28 | $7.37 | $7.56 | $7.14 | $7.44 | $7.44 | 59,133 |
2024-06-27 | $7.61 | $7.61 | $7.32 | $7.45 | $7.45 | 112,292 |
2024-06-26 | $7.30 | $7.60 | $7.18 | $7.34 | $7.34 | 121,039 |
2024-06-25 | $7.79 | $7.92 | $7.36 | $7.36 | $7.27 | 201,892 |
2024-06-24 | $7.60 | $8.08 | $7.48 | $8.08 | $7.98 | 381,644 |
2024-06-21 | $7.25 | $7.49 | $7.03 | $7.34 | $7.25 | 339,554 |
2024-06-20 | $6.41 | $7.21 | $6.33 | $7.01 | $7.01 | 237,078 |
2024-06-18 | $6.75 | $6.83 | $6.50 | $6.57 | $6.57 | 53,833 |
2024-06-17 | $6.91 | $7.00 | $6.73 | $6.75 | $6.75 | 115,927 |
2024-06-14 | $7.21 | $7.21 | $6.89 | $6.96 | $6.96 | 219,925 |
2024-06-13 | $7.35 | $7.35 | $7.07 | $7.10 | $7.10 | 151,000 |
2024-06-12 | $7.89 | $7.91 | $7.46 | $7.51 | $7.51 | 106,475 |
2024-06-11 | $7.97 | $8.26 | $7.97 | $8.07 | $8.07 | 14,259 |
2024-06-10 | $8.22 | $8.48 | $7.93 | $7.97 | $7.97 | 45,797 |
2024-06-07 | $8.39 | $8.39 | $8.12 | $8.20 | $8.20 | 67,467 |
2024-06-06 | $8.05 | $8.38 | $7.80 | $8.10 | $8.10 | 132,931 |
2024-06-05 | $8.67 | $8.67 | $8.03 | $8.09 | $8.09 | 236,590 |
2024-06-04 | $8.99 | $9.11 | $8.83 | $8.86 | $8.86 | 57,992 |
2024-06-03 | $8.82 | $9.28 | $8.82 | $8.85 | $8.85 | 42,948 |
2024-05-31 | $9.00 | $9.78 | $8.96 | $9.34 | $9.34 | 108,201 |
2024-05-30 | $8.79 | $9.24 | $8.72 | $9.14 | $9.14 | 105,929 |
2024-05-29 | $9.01 | $9.02 | $8.67 | $8.79 | $8.79 | 145,393 |
2024-05-28 | $9.17 | $9.17 | $8.55 | $8.62 | $8.62 | 193,185 |
2024-05-24 | $9.81 | $9.90 | $9.46 | $9.46 | $9.46 | 80,261 |
2024-05-23 | $9.88 | $10.05 | $9.46 | $9.90 | $9.90 | 90,870 |
2024-05-22 | $10.59 | $10.89 | $10.57 | $10.70 | $10.70 | 36,508 |
2024-05-21 | $10.86 | $11.00 | $10.70 | $10.71 | $10.71 | 23,716 |
2024-05-20 | $11.15 | $11.15 | $10.65 | $10.75 | $10.75 | 46,372 |
2024-05-17 | $10.72 | $11.36 | $10.72 | $11.21 | $11.21 | 58,022 |
2024-05-16 | $10.85 | $10.90 | $10.65 | $10.90 | $10.90 | 33,210 |
2024-05-15 | $11.36 | $11.46 | $10.78 | $10.84 | $10.84 | 128,213 |
2024-05-14 | $12.30 | $12.30 | $11.59 | $11.61 | $11.61 | 51,011 |
2024-05-13 | $11.85 | $12.18 | $11.85 | $12.00 | $12.00 | 40,295 |
2024-05-10 | $12.17 | $12.20 | $11.76 | $12.07 | $12.07 | 29,148 |
2024-05-09 | $12.00 | $12.44 | $12.00 | $12.35 | $12.35 | 42,736 |
2024-05-08 | $12.35 | $12.35 | $11.93 | $12.05 | $12.05 | 20,509 |
2024-05-07 | $11.96 | $12.19 | $11.84 | $12.04 | $12.04 | 20,570 |
2024-05-06 | $12.34 | $12.34 | $11.83 | $11.84 | $11.84 | 59,149 |
2024-05-03 | $12.67 | $12.92 | $12.50 | $12.55 | $12.55 | 37,561 |
2024-05-02 | $13.39 | $14.00 | $13.23 | $13.32 | $13.32 | 54,555 |
2024-05-01 | $13.51 | $14.21 | $13.17 | $14.01 | $14.01 | 100,954 |
2024-04-30 | $12.63 | $12.99 | $12.38 | $12.98 | $12.98 | 48,076 |
2024-04-29 | $12.57 | $13.02 | $12.54 | $12.56 | $12.56 | 42,673 |
2024-04-26 | $13.37 | $13.56 | $12.51 | $12.67 | $12.67 | 94,986 |
2024-04-25 | $14.94 | $14.94 | $13.51 | $13.73 | $13.73 | 97,699 |
2024-04-24 | $13.56 | $14.48 | $13.38 | $14.40 | $14.40 | 88,008 |
2024-04-23 | $14.49 | $14.75 | $14.08 | $14.25 | $14.25 | 160,816 |
2024-04-22 | $15.56 | $15.81 | $14.79 | $14.95 | $14.95 | 150,412 |
2024-04-19 | $14.60 | $16.00 | $14.14 | $15.93 | $15.93 | 311,232 |
2024-04-18 | $13.65 | $14.34 | $13.58 | $13.97 | $13.97 | 119,933 |
2024-04-17 | $12.59 | $13.85 | $12.59 | $13.77 | $13.77 | 92,155 |
2024-04-16 | $13.29 | $13.29 | $12.78 | $12.84 | $12.84 | 36,702 |
2024-04-15 | $12.76 | $13.27 | $12.27 | $13.20 | $13.20 | 46,022 |
2024-04-12 | $12.58 | $12.83 | $12.40 | $12.75 | $12.75 | 38,924 |
2024-04-11 | $12.61 | $12.79 | $12.03 | $12.03 | $12.03 | 31,221 |
2024-04-10 | $13.12 | $13.25 | $12.76 | $12.87 | $12.87 | 59,746 |
2024-04-09 | $2.54 | $2.68 | $2.52 | $2.58 | $12.90 | 88,453 |
2024-04-08 | $2.50 | $2.57 | $2.50 | $2.56 | $12.80 | 8,659 |
2024-04-05 | $2.56 | $2.62 | $2.50 | $2.55 | $12.75 | 51,868 |
2024-04-04 | $2.36 | $2.64 | $2.35 | $2.61 | $13.05 | 78,895 |
2024-04-03 | $2.54 | $2.54 | $2.40 | $2.43 | $12.15 | 129,053 |
2024-04-02 | $2.48 | $2.57 | $2.44 | $2.48 | $12.40 | 173,521 |
2024-04-01 | $2.46 | $2.46 | $2.33 | $2.40 | $12.00 | 54,180 |
2024-03-28 | $2.46 | $2.46 | $2.40 | $2.43 | $2.43 | 115,309 |
2024-03-27 | $2.34 | $2.50 | $2.34 | $2.42 | $2.42 | 270,325 |
2024-03-26 | $2.30 | $2.41 | $2.28 | $2.41 | $2.41 | 65,103 |
2024-03-25 | $2.40 | $2.40 | $2.28 | $2.32 | $2.32 | 102,810 |
2024-03-22 | $2.40 | $2.42 | $2.30 | $2.34 | $2.34 | 117,817 |
2024-03-21 | $2.33 | $2.41 | $2.31 | $2.39 | $2.39 | 292,923 |
2024-03-20 | $2.56 | $2.62 | $2.49 | $2.49 | $2.49 | 205,316 |
2024-03-19 | $2.69 | $2.77 | $2.57 | $2.61 | $2.59 | 316,831 |
2024-03-18 | $2.53 | $2.64 | $2.45 | $2.61 | $2.59 | 150,083 |
2024-03-15 | $2.69 | $2.69 | $2.54 | $2.63 | $2.63 | 154,002 |
2024-03-14 | $2.51 | $2.65 | $2.49 | $2.61 | $2.61 | 343,617 |
2024-03-13 | $2.44 | $2.54 | $2.42 | $2.49 | $2.49 | 433,886 |
2024-03-12 | $2.53 | $2.59 | $2.39 | $2.40 | $2.40 | 344,348 |
2024-03-11 | $2.58 | $2.65 | $2.50 | $2.60 | $2.60 | 694,849 |
2024-03-08 | $2.25 | $2.53 | $2.19 | $2.52 | $2.52 | 803,866 |
2024-03-07 | $2.39 | $2.41 | $2.28 | $2.28 | $2.28 | 353,105 |
2024-03-06 | $2.48 | $2.53 | $2.42 | $2.48 | $2.48 | 383,247 |
2024-03-05 | $2.60 | $2.67 | $2.57 | $2.60 | $2.60 | 469,063 |
2024-03-04 | $2.60 | $2.62 | $2.46 | $2.55 | $2.55 | 367,148 |
2024-03-01 | $2.87 | $2.87 | $2.65 | $2.67 | $2.67 | 339,866 |
2024-02-29 | $2.96 | $3.00 | $2.89 | $2.90 | $2.90 | 225,079 |
2024-02-28 | $3.00 | $3.08 | $3.00 | $3.06 | $3.06 | 177,732 |
2024-02-27 | $2.94 | $3.03 | $2.93 | $2.98 | $2.98 | 143,433 |
2024-02-26 | $2.99 | $2.99 | $2.91 | $2.97 | $2.97 | 144,097 |
2024-02-23 | $3.01 | $3.06 | $2.92 | $3.00 | $3.00 | 209,617 |
2024-02-22 | $3.10 | $3.21 | $3.01 | $3.01 | $3.01 | 386,610 |
2024-02-21 | $3.73 | $3.77 | $3.63 | $3.67 | $3.67 | 307,851 |
2024-02-20 | $3.47 | $3.70 | $3.46 | $3.59 | $3.59 | 328,037 |
2024-02-16 | $3.26 | $3.40 | $3.24 | $3.40 | $3.40 | 148,810 |
2024-02-15 | $3.29 | $3.38 | $3.29 | $3.37 | $3.37 | 125,129 |
2024-02-14 | $3.37 | $3.45 | $3.31 | $3.33 | $3.33 | 212,367 |
2024-02-13 | $3.62 | $3.62 | $3.41 | $3.49 | $3.49 | 191,194 |
2024-02-12 | $3.34 | $3.45 | $3.26 | $3.38 | $3.38 | 258,118 |
2024-02-09 | $3.51 | $3.55 | $3.40 | $3.40 | $3.40 | 177,264 |
2024-02-08 | $3.64 | $3.64 | $3.51 | $3.57 | $3.57 | 175,186 |
2024-02-07 | $3.69 | $3.80 | $3.63 | $3.64 | $3.64 | 107,522 |
2024-02-06 | $3.66 | $3.88 | $3.66 | $3.81 | $3.81 | 161,506 |
2024-02-05 | $3.75 | $3.82 | $3.63 | $3.67 | $3.67 | 204,780 |
2024-02-02 | $4.02 | $4.03 | $3.83 | $3.84 | $3.84 | 221,846 |
2024-02-01 | $4.15 | $4.22 | $4.06 | $4.06 | $4.06 | 89,317 |
2024-01-31 | $4.20 | $4.25 | $4.05 | $4.18 | $4.18 | 225,290 |
2024-01-30 | $3.96 | $4.08 | $3.94 | $4.03 | $4.03 | 156,251 |
2024-01-29 | $4.12 | $4.12 | $3.98 | $4.00 | $4.00 | 140,721 |
2024-01-26 | $4.09 | $4.12 | $4.00 | $4.08 | $4.08 | 244,874 |
2024-01-25 | $3.87 | $3.97 | $3.78 | $3.94 | $3.94 | 292,759 |
2024-01-24 | $3.96 | $4.04 | $3.78 | $3.91 | $3.91 | 195,483 |
2024-01-23 | $4.14 | $4.18 | $4.05 | $4.08 | $4.08 | 56,393 |
2024-01-22 | $4.03 | $4.14 | $4.01 | $4.07 | $4.07 | 81,354 |
2024-01-19 | $4.42 | $4.44 | $4.01 | $4.13 | $4.13 | 195,791 |
2024-01-18 | $4.57 | $4.62 | $4.47 | $4.51 | $4.51 | 56,705 |
2024-01-17 | $4.72 | $4.92 | $4.72 | $4.73 | $4.73 | 42,422 |
2024-01-16 | $4.81 | $4.83 | $4.61 | $4.64 | $4.64 | 46,361 |
2024-01-12 | $4.88 | $4.91 | $4.80 | $4.88 | $4.88 | 22,971 |
2024-01-11 | $4.90 | $5.04 | $4.80 | $4.85 | $4.85 | 93,781 |
2024-01-10 | $4.91 | $5.01 | $4.88 | $4.91 | $4.91 | 52,340 |
2024-01-09 | $5.10 | $5.11 | $4.86 | $4.99 | $4.99 | 65,103 |
2024-01-08 | $5.34 | $5.34 | $5.02 | $5.04 | $5.04 | 88,216 |
2024-01-05 | $5.59 | $5.59 | $5.40 | $5.48 | $5.48 | 80,754 |
2024-01-04 | $5.68 | $5.68 | $5.50 | $5.62 | $5.62 | 141,357 |
2024-01-03 | $5.56 | $5.62 | $5.47 | $5.55 | $5.55 | 151,014 |
2024-01-02 | $5.18 | $5.47 | $5.18 | $5.39 | $5.39 | 111,313 |
2023-12-29 | $4.97 | $5.12 | $4.97 | $5.06 | $5.06 | 31,318 |
2023-12-28 | $4.98 | $5.02 | $4.96 | $4.99 | $4.99 | 57,892 |
2023-12-27 | $5.00 | $5.03 | $4.97 | $5.03 | $5.03 | 35,713 |
2023-12-26 | $5.16 | $5.16 | $4.97 | $5.01 | $5.01 | 116,841 |
2023-12-22 | $5.15 | $5.22 | $5.10 | $5.17 | $5.17 | 14,004 |
2023-12-21 | $5.23 | $5.29 | $5.17 | $5.17 | $5.17 | 74,776 |
2023-12-20 | $5.15 | $5.46 | $5.12 | $5.46 | $5.46 | 139,230 |
2023-12-19 | $5.26 | $5.28 | $5.20 | $5.20 | $5.12 | 58,345 |
2023-12-18 | $5.24 | $5.32 | $5.17 | $5.22 | $5.14 | 38,591 |
2023-12-15 | $5.33 | $5.33 | $5.20 | $5.27 | $5.20 | 49,429 |
2023-12-14 | $5.50 | $5.50 | $5.34 | $5.40 | $5.32 | 101,520 |
2023-12-13 | $5.71 | $5.75 | $5.54 | $5.61 | $5.53 | 84,541 |
2023-12-12 | $5.93 | $5.99 | $5.74 | $5.75 | $5.66 | 121,428 |
2023-12-11 | $6.11 | $6.12 | $5.85 | $5.90 | $5.81 | 44,596 |
2023-12-08 | $6.34 | $6.34 | $6.15 | $6.19 | $6.10 | 24,134 |
2023-12-07 | $6.61 | $6.61 | $6.28 | $6.34 | $6.24 | 56,688 |
2023-12-06 | $6.40 | $6.70 | $6.30 | $6.70 | $6.60 | 37,311 |
2023-12-05 | $6.69 | $6.69 | $6.49 | $6.55 | $6.45 | 39,813 |
2023-12-04 | $6.49 | $6.68 | $6.49 | $6.56 | $6.46 | 135,678 |
2023-12-01 | $6.48 | $6.51 | $6.30 | $6.36 | $6.36 | 39,615 |
2023-11-30 | $6.21 | $6.46 | $6.21 | $6.39 | $6.39 | 119,215 |
2023-11-29 | $6.16 | $6.23 | $6.00 | $6.23 | $6.23 | 50,148 |
2023-11-28 | $6.29 | $6.39 | $6.23 | $6.27 | $6.27 | 95,384 |
2023-11-27 | $6.23 | $6.25 | $6.07 | $6.24 | $6.24 | 39,357 |
2023-11-24 | $6.18 | $6.24 | $6.10 | $6.20 | $6.20 | 38,581 |
2023-11-22 | $6.01 | $6.20 | $5.89 | $6.12 | $6.12 | 66,136 |
2023-11-21 | $5.92 | $6.10 | $5.92 | $5.99 | $5.99 | 43,878 |
2023-11-20 | $6.14 | $6.14 | $5.77 | $5.85 | $5.85 | 94,634 |
2023-11-17 | $6.12 | $6.16 | $6.02 | $6.06 | $6.06 | 151,915 |
2023-11-16 | $6.29 | $6.31 | $6.09 | $6.11 | $6.11 | 59,197 |
2023-11-15 | $6.04 | $6.27 | $6.04 | $6.13 | $6.13 | 119,032 |
2023-11-14 | $6.15 | $6.28 | $6.10 | $6.13 | $6.13 | 207,851 |
2023-11-13 | $6.49 | $6.59 | $6.45 | $6.45 | $6.45 | 144,798 |
2023-11-10 | $6.80 | $6.85 | $6.46 | $6.46 | $6.46 | 168,674 |
2023-11-09 | $6.88 | $7.00 | $6.69 | $6.95 | $6.95 | 30,001 |
2023-11-08 | $7.06 | $7.08 | $6.97 | $6.97 | $6.97 | 21,523 |
2023-11-07 | $7.16 | $7.24 | $7.03 | $7.07 | $7.07 | 187,069 |
2023-11-06 | $7.24 | $7.33 | $7.19 | $7.21 | $7.21 | 26,079 |
2023-11-03 | $7.59 | $7.59 | $7.13 | $7.26 | $7.26 | 100,602 |
2023-11-02 | $7.75 | $7.82 | $7.56 | $7.64 | $7.64 | 127,571 |
2023-11-01 | $8.49 | $8.49 | $8.00 | $8.00 | $8.00 | 79,257 |
2023-10-31 | $8.71 | $8.96 | $8.52 | $8.57 | $8.57 | 75,202 |
2023-10-30 | $8.58 | $8.79 | $8.40 | $8.60 | $8.60 | 37,793 |
2023-10-27 | $8.57 | $8.68 | $8.44 | $8.60 | $8.60 | 55,047 |
2023-10-26 | $8.48 | $8.86 | $8.32 | $8.79 | $8.79 | 86,581 |
2023-10-25 | $7.90 | $8.52 | $7.90 | $8.45 | $8.45 | 69,923 |
2023-10-24 | $7.89 | $8.05 | $7.79 | $7.80 | $7.80 | 21,438 |
2023-10-23 | $8.33 | $8.41 | $7.87 | $8.07 | $8.07 | 89,995 |
2023-10-20 | $8.02 | $8.23 | $7.85 | $8.23 | $8.23 | 58,071 |
2023-10-19 | $7.64 | $7.98 | $7.58 | $7.98 | $7.98 | 47,587 |
2023-10-18 | $7.71 | $7.80 | $7.58 | $7.76 | $7.76 | 55,890 |
2023-10-17 | $7.37 | $7.75 | $7.24 | $7.41 | $7.41 | 43,846 |
2023-10-16 | $7.30 | $7.30 | $7.04 | $7.06 | $7.06 | 21,776 |
2023-10-13 | $6.85 | $7.30 | $6.83 | $7.27 | $7.27 | 31,991 |
2023-10-12 | $6.89 | $7.03 | $6.72 | $6.89 | $6.89 | 48,421 |
2023-10-11 | $7.06 | $7.15 | $6.87 | $6.88 | $6.88 | 59,949 |
2023-10-10 | $7.27 | $7.27 | $7.00 | $7.15 | $7.15 | 119,146 |
2023-10-09 | $7.39 | $7.55 | $7.29 | $7.31 | $7.31 | 32,612 |
2023-10-06 | $7.74 | $7.78 | $7.21 | $7.29 | $7.29 | 73,142 |
2023-10-05 | $7.66 | $7.75 | $7.52 | $7.60 | $7.60 | 86,599 |
2023-10-04 | $7.69 | $7.84 | $7.57 | $7.57 | $7.57 | 103,738 |
2023-10-03 | $7.55 | $7.87 | $7.40 | $7.83 | $7.83 | 140,403 |
2023-10-02 | $7.56 | $7.64 | $7.32 | $7.47 | $7.47 | 115,799 |
2023-09-29 | $7.49 | $7.73 | $7.45 | $7.66 | $7.66 | 60,691 |
2023-09-28 | $8.00 | $8.04 | $7.59 | $7.72 | $7.72 | 77,245 |
2023-09-27 | $8.08 | $8.28 | $7.90 | $8.04 | $8.04 | 64,271 |
2023-09-26 | $8.12 | $8.21 | $7.95 | $8.19 | $8.19 | 58,105 |
2023-09-25 | $8.17 | $8.24 | $7.90 | $7.97 | $7.97 | 96,151 |
2023-09-22 | $8.04 | $8.17 | $7.92 | $8.08 | $8.08 | 99,289 |
2023-09-21 | $8.32 | $8.32 | $8.05 | $8.29 | $8.29 | 110,762 |
2023-09-20 | $7.60 | $7.90 | $7.48 | $7.90 | $7.90 | 130,915 |
2023-09-19 | $7.53 | $7.73 | $7.53 | $7.65 | $7.58 | 74,953 |
2023-09-18 | $7.84 | $7.84 | $7.46 | $7.53 | $7.53 | 114,519 |
2023-09-15 | $7.17 | $7.61 | $7.17 | $7.56 | $7.56 | 73,922 |
2023-09-14 | $7.05 | $7.18 | $7.05 | $7.09 | $7.09 | 36,550 |
2023-09-13 | $7.43 | $7.43 | $7.06 | $7.23 | $7.23 | 146,604 |
2023-09-12 | $7.42 | $7.42 | $7.09 | $7.31 | $7.31 | 20,364 |
2023-09-11 | $6.97 | $7.43 | $6.97 | $7.26 | $7.26 | 38,701 |
2023-09-08 | $7.07 | $7.26 | $7.01 | $7.19 | $7.19 | 24,025 |
2023-09-07 | $7.30 | $7.30 | $7.03 | $7.07 | $7.07 | 50,477 |
2023-09-06 | $6.60 | $6.92 | $6.58 | $6.82 | $6.82 | 35,762 |
2023-09-05 | $6.76 | $6.76 | $6.52 | $6.63 | $6.63 | 25,092 |
2023-09-01 | $6.46 | $6.68 | $6.45 | $6.63 | $6.63 | 37,463 |
2023-08-31 | $6.60 | $6.61 | $6.44 | $6.48 | $6.48 | 50,941 |
2023-08-30 | $6.71 | $6.81 | $6.52 | $6.61 | $6.61 | 76,309 |
2023-08-29 | $7.17 | $7.17 | $6.62 | $6.69 | $6.69 | 102,778 |
2023-08-28 | $7.29 | $7.42 | $7.14 | $7.16 | $7.16 | 46,280 |
2023-08-25 | $7.23 | $7.61 | $7.09 | $7.35 | $7.35 | 104,889 |
2023-08-24 | $6.47 | $7.25 | $6.42 | $7.23 | $7.23 | 128,703 |
2023-08-23 | $7.36 | $7.36 | $6.90 | $6.98 | $6.98 | 75,807 |
2023-08-22 | $6.83 | $7.36 | $6.82 | $7.33 | $7.33 | 110,511 |
2023-08-21 | $7.58 | $7.65 | $7.06 | $7.06 | $7.06 | 83,886 |
2023-08-18 | $8.20 | $8.20 | $7.75 | $7.80 | $7.80 | 78,580 |
2023-08-17 | $7.71 | $7.94 | $7.70 | $7.89 | $7.89 | 49,205 |
2023-08-16 | $7.56 | $7.77 | $7.49 | $7.77 | $7.77 | 76,348 |
2023-08-15 | $7.45 | $7.54 | $7.22 | $7.49 | $7.49 | 42,105 |
2023-08-14 | $8.20 | $8.21 | $7.38 | $7.42 | $7.42 | 168,058 |
2023-08-11 | $7.80 | $8.10 | $7.80 | $8.02 | $8.02 | 69,913 |
2023-08-10 | $7.45 | $7.74 | $7.27 | $7.67 | $7.67 | 71,715 |
2023-08-09 | $7.28 | $7.63 | $7.19 | $7.57 | $7.57 | 91,950 |
2023-08-08 | $7.13 | $7.30 | $7.11 | $7.14 | $7.14 | 29,392 |
2023-08-07 | $6.95 | $7.09 | $6.92 | $6.95 | $6.95 | 25,921 |
2023-08-04 | $6.99 | $7.21 | $6.87 | $7.12 | $7.12 | 48,805 |
2023-08-03 | $7.32 | $7.34 | $6.99 | $7.09 | $7.09 | 116,352 |
2023-08-02 | $6.76 | $7.19 | $6.75 | $7.13 | $7.13 | 84,441 |
2023-08-01 | $6.69 | $6.69 | $6.51 | $6.56 | $6.56 | 21,887 |
2023-07-31 | $6.57 | $6.64 | $6.48 | $6.58 | $6.58 | 36,730 |
2023-07-28 | $6.54 | $6.70 | $6.53 | $6.57 | $6.57 | 26,558 |
2023-07-27 | $6.73 | $6.92 | $6.52 | $6.83 | $6.83 | 45,058 |
2023-07-26 | $7.02 | $7.20 | $7.00 | $7.08 | $7.08 | 23,945 |
2023-07-25 | $7.01 | $7.01 | $6.77 | $6.88 | $6.88 | 19,566 |
2023-07-24 | $7.09 | $7.21 | $7.09 | $7.18 | $7.18 | 24,922 |
2023-07-21 | $7.09 | $7.22 | $6.99 | $7.22 | $7.22 | 41,270 |
2023-07-20 | $6.97 | $7.20 | $6.88 | $7.18 | $7.18 | 105,767 |
2023-07-19 | $6.63 | $6.76 | $6.62 | $6.74 | $6.74 | 24,139 |
2023-07-18 | $6.70 | $6.87 | $6.59 | $6.61 | $6.61 | 18,856 |
2023-07-17 | $6.90 | $7.08 | $6.67 | $6.70 | $6.70 | 14,627 |
2023-07-14 | $6.84 | $7.09 | $6.59 | $7.03 | $7.03 | 48,629 |
2023-07-13 | $7.05 | $7.15 | $6.87 | $6.88 | $6.88 | 58,393 |
2023-07-12 | $7.31 | $7.45 | $7.22 | $7.24 | $7.24 | 149,774 |
2023-07-11 | $7.55 | $7.79 | $7.53 | $7.63 | $7.63 | 51,472 |
2023-07-10 | $7.86 | $7.86 | $7.66 | $7.66 | $7.66 | 42,492 |
2023-07-07 | $7.88 | $7.88 | $7.61 | $7.87 | $7.87 | 51,015 |
2023-07-06 | $7.97 | $8.07 | $7.85 | $7.86 | $7.86 | 69,972 |
2023-07-05 | $7.56 | $7.72 | $7.48 | $7.68 | $7.68 | 59,116 |
2023-07-03 | $7.60 | $7.60 | $7.42 | $7.52 | $7.52 | 16,261 |
2023-06-30 | $7.69 | $7.72 | $7.52 | $7.56 | $7.56 | 37,797 |
2023-06-29 | $7.91 | $7.98 | $7.86 | $7.88 | $7.88 | 13,768 |
2023-06-28 | $8.07 | $8.07 | $7.70 | $7.93 | $7.93 | 110,865 |
2023-06-27 | $8.17 | $8.23 | $7.69 | $7.71 | $7.71 | 49,652 |
2023-06-26 | $7.93 | $8.31 | $7.84 | $8.27 | $8.27 | 65,815 |
2023-06-23 | $8.13 | $8.17 | $8.01 | $8.17 | $8.17 | 100,361 |
2023-06-22 | $8.08 | $8.08 | $7.74 | $7.85 | $7.85 | 27,023 |
2023-06-21 | $7.68 | $7.93 | $7.60 | $7.84 | $7.84 | 55,230 |
2023-06-20 | $7.58 | $7.81 | $7.57 | $7.61 | $7.52 | 45,857 |
2023-06-16 | $7.40 | $7.65 | $7.35 | $7.63 | $7.54 | 35,925 |
2023-06-15 | $7.57 | $7.68 | $7.40 | $7.56 | $7.47 | 48,862 |
2023-06-14 | $7.89 | $7.89 | $7.41 | $7.41 | $7.32 | 57,337 |
2023-06-13 | $7.94 | $8.08 | $7.76 | $7.88 | $7.78 | 116,195 |
2023-06-12 | $8.59 | $8.59 | $8.11 | $8.11 | $8.01 | 721,195 |
2023-06-09 | $8.60 | $8.71 | $8.36 | $8.69 | $8.69 | 353,403 |
2023-06-08 | $8.86 | $8.93 | $8.67 | $8.72 | $8.72 | 26,052 |
2023-06-07 | $8.67 | $9.03 | $8.46 | $8.99 | $8.99 | 86,510 |
2023-06-06 | $9.08 | $9.08 | $8.70 | $8.80 | $8.80 | 89,662 |
2023-06-05 | $8.80 | $9.05 | $8.77 | $8.93 | $8.93 | 553,901 |
2023-06-02 | $8.56 | $8.77 | $8.40 | $8.65 | $8.65 | 561,879 |
2023-06-01 | $8.87 | $8.98 | $8.49 | $8.60 | $8.60 | 51,725 |
2023-05-31 | $8.96 | $8.99 | $8.55 | $8.99 | $8.99 | 77,405 |
2023-05-30 | $8.20 | $8.52 | $7.88 | $8.46 | $8.46 | 239,005 |
2023-05-26 | $9.48 | $9.52 | $8.56 | $8.65 | $8.65 | 114,446 |
2023-05-25 | $10.13 | $10.59 | $9.53 | $9.66 | $9.66 | 335,225 |
2023-05-24 | $12.48 | $12.65 | $12.29 | $12.34 | $12.34 | 88,880 |
2023-05-23 | $11.94 | $12.02 | $11.76 | $12.02 | $12.02 | 9,696 |
2023-05-22 | $12.01 | $12.01 | $11.63 | $11.77 | $11.77 | 20,467 |
2023-05-19 | $11.55 | $11.88 | $11.55 | $11.77 | $11.77 | 28,214 |
2023-05-18 | $12.56 | $12.56 | $11.56 | $11.62 | $11.62 | 43,407 |
2023-05-17 | $12.93 | $13.01 | $12.44 | $12.52 | $12.52 | 45,412 |
2023-05-16 | $13.22 | $13.22 | $12.81 | $13.09 | $13.09 | 52,949 |
2023-05-15 | $13.80 | $13.81 | $13.14 | $13.15 | $13.15 | 26,589 |
2023-05-12 | $13.66 | $14.09 | $13.57 | $13.80 | $13.80 | 26,134 |
2023-05-11 | $13.62 | $14.03 | $13.62 | $13.79 | $13.79 | 14,482 |
2023-05-10 | $13.53 | $13.68 | $13.43 | $13.60 | $13.60 | 11,694 |
2023-05-09 | $13.60 | $13.91 | $13.60 | $13.85 | $13.85 | 16,497 |
2023-05-08 | $13.60 | $13.80 | $13.32 | $13.34 | $13.34 | 75,612 |
2023-05-05 | $14.25 | $14.32 | $13.49 | $13.58 | $13.58 | 40,822 |
2023-05-04 | $14.48 | $14.60 | $14.17 | $14.37 | $14.37 | 18,869 |
2023-05-03 | $14.11 | $14.28 | $13.89 | $14.22 | $14.22 | 20,005 |
2023-05-02 | $13.59 | $14.10 | $13.58 | $13.87 | $13.87 | 36,250 |
2023-05-01 | $14.00 | $14.00 | $13.44 | $13.48 | $13.48 | 46,892 |
2023-04-28 | $14.28 | $14.41 | $13.93 | $13.93 | $13.93 | 29,771 |
2023-04-27 | $14.65 | $15.10 | $14.43 | $14.43 | $14.43 | 41,767 |
2023-04-26 | $14.54 | $14.76 | $14.29 | $14.65 | $14.65 | 47,304 |
2023-04-25 | $14.11 | $14.78 | $14.04 | $14.78 | $14.78 | 101,875 |
2023-04-24 | $13.87 | $14.07 | $13.72 | $13.92 | $13.92 | 21,135 |
2023-04-21 | $13.94 | $14.09 | $13.75 | $13.78 | $13.78 | 30,974 |
2023-04-20 | $13.66 | $13.85 | $13.21 | $13.85 | $13.85 | 62,982 |
2023-04-19 | $13.75 | $13.78 | $13.45 | $13.46 | $13.46 | 14,879 |
2023-04-18 | $13.18 | $13.57 | $13.05 | $13.36 | $13.36 | 39,449 |
2023-04-17 | $13.80 | $13.95 | $13.55 | $13.57 | $13.57 | 23,607 |
2023-04-14 | $13.77 | $14.03 | $13.49 | $13.71 | $13.71 | 26,447 |
2023-04-13 | $14.00 | $14.05 | $13.55 | $13.73 | $13.73 | 22,408 |
2023-04-12 | $13.05 | $14.35 | $13.05 | $13.89 | $13.89 | 103,150 |
2023-04-11 | $13.15 | $13.37 | $13.15 | $13.37 | $13.37 | 16,834 |
2023-04-10 | $13.81 | $13.81 | $13.15 | $13.15 | $13.15 | 77,043 |
2023-04-06 | $13.92 | $14.01 | $13.50 | $13.63 | $13.63 | 31,250 |
2023-04-05 | $13.47 | $13.85 | $13.45 | $13.56 | $13.56 | 46,251 |
2023-04-04 | $12.74 | $13.19 | $12.71 | $13.04 | $13.04 | 52,170 |
2023-04-03 | $12.82 | $12.99 | $12.61 | $12.69 | $12.69 | 46,348 |
2023-03-31 | $12.88 | $13.07 | $12.54 | $12.54 | $12.54 | 42,518 |
2023-03-30 | $12.98 | $12.98 | $12.62 | $12.81 | $12.81 | 131,578 |
2023-03-29 | $13.58 | $13.65 | $13.10 | $13.21 | $13.21 | 60,384 |
2023-03-28 | $13.87 | $14.38 | $13.87 | $14.01 | $14.01 | 41,010 |
2023-03-27 | $13.25 | $13.88 | $13.25 | $13.77 | $13.77 | 22,712 |
2023-03-24 | $13.40 | $13.84 | $13.25 | $13.51 | $13.51 | 74,356 |
2023-03-23 | $13.36 | $13.58 | $12.79 | $13.10 | $13.10 | 63,859 |
2023-03-22 | $13.53 | $13.80 | $12.79 | $13.80 | $13.80 | 102,728 |
2023-03-21 | $13.50 | $14.13 | $13.47 | $13.76 | $13.66 | 62,579 |
2023-03-20 | $14.21 | $14.40 | $13.83 | $13.85 | $13.75 | 77,244 |
2023-03-17 | $14.03 | $14.21 | $13.66 | $14.10 | $14.10 | 70,721 |
2023-03-16 | $15.39 | $15.50 | $13.98 | $14.04 | $14.04 | 177,623 |
2023-03-15 | $15.75 | $15.91 | $15.19 | $15.25 | $15.25 | 87,356 |
2023-03-14 | $15.80 | $15.80 | $14.83 | $15.08 | $15.08 | 49,471 |
2023-03-13 | $16.67 | $16.84 | $15.82 | $16.15 | $16.15 | 56,057 |
2023-03-10 | $15.73 | $16.32 | $15.45 | $16.14 | $16.14 | 66,413 |
2023-03-09 | $15.00 | $15.62 | $14.60 | $15.58 | $15.58 | 97,649 |
2023-03-08 | $15.58 | $15.58 | $15.00 | $15.00 | $15.00 | 23,217 |
2023-03-07 | $15.39 | $15.82 | $15.27 | $15.82 | $15.82 | 7,985 |
2023-03-06 | $15.01 | $15.51 | $14.77 | $15.51 | $15.51 | 37,626 |
2023-03-03 | $15.60 | $15.88 | $15.18 | $15.18 | $15.18 | 25,072 |
2023-03-02 | $16.58 | $16.74 | $15.69 | $15.79 | $15.79 | 52,855 |
2023-03-01 | $15.80 | $16.32 | $15.80 | $16.18 | $16.18 | 19,103 |
2023-02-28 | $16.08 | $16.15 | $15.59 | $16.02 | $16.02 | 20,038 |
2023-02-27 | $15.70 | $16.11 | $15.70 | $16.10 | $16.10 | 31,964 |
2023-02-24 | $16.36 | $16.60 | $16.21 | $16.38 | $16.38 | 38,946 |
2023-02-23 | $16.12 | $16.48 | $15.70 | $15.91 | $15.91 | 92,421 |
2023-02-22 | $17.82 | $17.82 | $17.15 | $17.65 | $17.65 | 35,623 |
2023-02-21 | $16.71 | $17.60 | $16.71 | $17.46 | $17.46 | 75,488 |
2023-02-17 | $16.35 | $16.84 | $16.08 | $16.43 | $16.43 | 120,164 |
2023-02-16 | $15.89 | $15.90 | $15.31 | $15.89 | $15.89 | 30,780 |
2023-02-15 | $15.37 | $15.78 | $15.06 | $15.06 | $15.06 | 16,017 |
2023-02-14 | $16.22 | $16.50 | $15.16 | $15.24 | $15.24 | 34,212 |
2023-02-13 | $16.38 | $16.60 | $15.80 | $15.93 | $15.93 | 18,409 |
2023-02-10 | $16.21 | $16.82 | $16.12 | $16.47 | $16.47 | 57,803 |
2023-02-09 | $15.21 | $16.04 | $15.02 | $15.80 | $15.80 | 24,779 |
2023-02-08 | $15.35 | $15.82 | $15.03 | $15.82 | $15.82 | 20,058 |
2023-02-07 | $16.21 | $16.21 | $15.09 | $15.20 | $15.20 | 48,443 |
2023-02-06 | $16.34 | $16.34 | $15.83 | $16.23 | $16.23 | 39,126 |
2023-02-03 | $15.77 | $15.97 | $15.18 | $15.83 | $15.83 | 26,408 |
2023-02-02 | $15.64 | $15.89 | $15.05 | $15.35 | $15.35 | 71,502 |
2023-02-01 | $17.73 | $17.73 | $15.65 | $15.99 | $15.99 | 107,021 |
2023-01-31 | $18.75 | $18.75 | $18.04 | $18.04 | $18.04 | 27,976 |
2023-01-30 | $18.40 | $18.70 | $18.00 | $18.70 | $18.70 | 34,174 |
2023-01-27 | $18.23 | $18.29 | $17.37 | $17.61 | $17.61 | 44,867 |
2023-01-26 | $17.68 | $18.30 | $17.51 | $17.60 | $17.60 | 17,605 |
2023-01-25 | $18.85 | $19.11 | $18.15 | $18.22 | $18.22 | 81,502 |
2023-01-24 | $18.51 | $18.57 | $18.07 | $18.19 | $18.19 | 26,259 |
2023-01-23 | $19.60 | $19.74 | $17.86 | $18.08 | $18.08 | 101,401 |
2023-01-20 | $21.28 | $21.39 | $20.04 | $20.10 | $20.10 | 33,807 |
2023-01-19 | $21.04 | $21.65 | $20.73 | $21.53 | $21.53 | 108,459 |
2023-01-18 | $19.95 | $20.32 | $19.40 | $20.32 | $20.32 | 48,639 |
2023-01-17 | $20.26 | $20.32 | $19.61 | $19.93 | $19.93 | 82,886 |
2023-01-13 | $21.29 | $21.29 | $20.26 | $20.26 | $20.26 | 18,814 |
2023-01-12 | $20.70 | $21.79 | $20.33 | $20.44 | $20.44 | 31,325 |
2023-01-11 | $21.89 | $21.89 | $21.02 | $21.02 | $21.02 | 52,764 |
2023-01-10 | $22.21 | $22.38 | $21.50 | $21.51 | $21.51 | 46,614 |
2023-01-09 | $21.94 | $22.38 | $20.88 | $21.92 | $21.92 | 184,728 |
2023-01-06 | $24.49 | $25.25 | $22.57 | $22.89 | $22.89 | 102,006 |
2023-01-05 | $24.30 | $25.16 | $24.30 | $25.12 | $25.12 | 9,107 |
2023-01-04 | $24.35 | $25.10 | $23.84 | $24.18 | $24.18 | 117,749 |
2023-01-03 | $24.38 | $25.66 | $24.00 | $25.42 | $25.42 | 23,523 |
2022-12-30 | $25.78 | $25.85 | $24.82 | $24.82 | $24.82 | 34,499 |
2022-12-29 | $26.00 | $26.00 | $24.59 | $24.81 | $24.81 | 96,188 |
2022-12-28 | $26.15 | $26.58 | $25.55 | $26.44 | $26.44 | 42,621 |
2022-12-27 | $25.04 | $25.73 | $25.04 | $25.73 | $25.73 | 42,323 |
2022-12-23 | $24.17 | $25.30 | $24.17 | $24.47 | $24.47 | 49,581 |
2022-12-22 | $23.33 | $25.33 | $22.97 | $24.45 | $24.45 | 121,688 |
2022-12-21 | $23.46 | $23.66 | $22.30 | $22.46 | $22.38 | 78,557 |
2022-12-20 | $23.89 | $24.00 | $23.17 | $23.66 | $23.57 | 63,052 |
2022-12-19 | $22.81 | $23.69 | $22.81 | $23.36 | $23.27 | 166,834 |
2022-12-16 | $22.54 | $23.13 | $22.16 | $22.69 | $22.61 | 67,529 |
2022-12-15 | $21.64 | $22.37 | $21.42 | $22.23 | $22.15 | 44,214 |
2022-12-14 | $19.87 | $20.94 | $19.54 | $20.52 | $20.45 | 24,902 |
2022-12-13 | $19.15 | $20.39 | $18.60 | $19.94 | $19.87 | 49,780 |
2022-12-12 | $21.46 | $22.00 | $20.73 | $20.73 | $20.65 | 74,114 |
2022-12-09 | $21.78 | $21.78 | $20.90 | $21.68 | $21.68 | 57,560 |
2022-12-08 | $22.48 | $22.79 | $21.40 | $21.42 | $21.42 | 88,969 |
2022-12-07 | $23.00 | $23.28 | $22.50 | $22.79 | $22.79 | 105,301 |
2022-12-06 | $21.97 | $23.18 | $21.80 | $22.76 | $22.76 | 36,355 |
2022-12-05 | $21.51 | $22.01 | $21.04 | $21.63 | $21.63 | 55,690 |
2022-12-02 | $21.48 | $21.84 | $21.00 | $21.07 | $21.07 | 127,777 |
2022-12-01 | $20.62 | $21.32 | $20.22 | $20.69 | $20.69 | 154,108 |
2022-11-30 | $23.35 | $23.56 | $20.32 | $20.32 | $20.32 | 176,930 |
2022-11-29 | $22.77 | $23.54 | $22.77 | $23.35 | $23.35 | 62,010 |
2022-11-28 | $22.65 | $23.44 | $22.21 | $23.12 | $23.12 | 56,306 |
2022-11-25 | $21.72 | $22.00 | $21.72 | $21.95 | $21.95 | 4,375 |
2022-11-23 | $22.15 | $22.15 | $21.14 | $21.53 | $21.53 | 33,424 |
2022-11-22 | $23.44 | $23.68 | $22.02 | $22.03 | $22.03 | 44,808 |
2022-11-21 | $23.13 | $23.78 | $23.13 | $23.62 | $23.62 | 33,335 |
2022-11-18 | $22.46 | $23.41 | $21.90 | $22.99 | $22.99 | 30,684 |
2022-11-17 | $24.08 | $24.08 | $22.70 | $22.91 | $22.91 | 74,339 |
2022-11-16 | $22.40 | $23.27 | $22.29 | $23.07 | $23.07 | 113,342 |
2022-11-15 | $20.61 | $22.00 | $20.61 | $21.42 | $21.42 | 107,288 |
2022-11-14 | $21.90 | $22.66 | $21.70 | $22.29 | $22.29 | 43,637 |
2022-11-11 | $23.50 | $23.80 | $21.88 | $22.00 | $22.00 | 75,012 |
2022-11-10 | $26.64 | $26.64 | $23.47 | $23.47 | $23.47 | 88,631 |
2022-11-09 | $28.69 | $29.64 | $28.57 | $29.50 | $29.50 | 58,262 |
2022-11-08 | $27.65 | $28.90 | $26.88 | $27.73 | $27.73 | 141,237 |
2022-11-07 | $29.93 | $30.27 | $28.60 | $28.80 | $28.80 | 91,394 |
2022-11-04 | $30.74 | $31.23 | $29.94 | $29.98 | $29.98 | 92,625 |
2022-11-03 | $33.25 | $33.74 | $31.57 | $32.70 | $32.70 | 37,405 |
2022-11-02 | $30.00 | $32.08 | $28.74 | $32.07 | $32.07 | 155,965 |
2022-11-01 | $29.55 | $30.65 | $28.96 | $30.33 | $30.33 | 13,813 |
2022-10-31 | $29.70 | $30.96 | $29.70 | $30.61 | $30.61 | 64,351 |
2022-10-28 | $32.11 | $32.19 | $29.49 | $29.55 | $29.55 | 24,481 |
2022-10-27 | $30.46 | $32.49 | $30.20 | $32.35 | $32.35 | 36,529 |
2022-10-26 | $32.60 | $32.80 | $30.32 | $31.71 | $31.71 | 42,381 |
2022-10-25 | $32.47 | $32.47 | $30.88 | $31.23 | $31.23 | 56,705 |
2022-10-24 | $33.37 | $34.59 | $32.61 | $32.85 | $32.85 | 59,854 |
2022-10-21 | $36.65 | $36.65 | $33.21 | $33.49 | $33.49 | 37,369 |
2022-10-20 | $36.73 | $36.73 | $33.67 | $35.84 | $35.84 | 123,082 |
2022-10-19 | $36.83 | $37.28 | $35.54 | $36.29 | $36.29 | 43,989 |
2022-10-18 | $34.75 | $37.90 | $34.01 | $36.58 | $36.58 | 93,479 |
2022-10-17 | $37.02 | $37.40 | $35.95 | $37.01 | $37.01 | 53,082 |
2022-10-14 | $34.88 | $39.00 | $34.61 | $38.70 | $38.70 | 108,870 |
2022-10-13 | $41.08 | $41.65 | $34.78 | $35.95 | $35.95 | 190,109 |
2022-10-12 | $37.12 | $38.36 | $37.00 | $38.06 | $38.06 | 58,756 |
2022-10-11 | $37.09 | $38.38 | $36.05 | $37.31 | $37.31 | 180,206 |
2022-10-10 | $34.23 | $37.07 | $33.96 | $36.00 | $36.00 | 135,312 |
2022-10-07 | $32.15 | $34.10 | $31.76 | $33.66 | $33.66 | 82,278 |
2022-10-06 | $30.27 | $30.27 | $28.85 | $30.17 | $30.17 | 19,465 |
2022-10-05 | $30.74 | $31.76 | $29.25 | $29.77 | $29.77 | 42,555 |
2022-10-04 | $30.65 | $30.98 | $29.85 | $29.91 | $29.91 | 106,267 |
2022-10-03 | $34.21 | $34.81 | $32.08 | $32.78 | $32.78 | 37,894 |
2022-09-30 | $35.00 | $35.39 | $33.18 | $35.12 | $35.12 | 30,382 |
2022-09-29 | $33.77 | $35.23 | $33.75 | $34.31 | $34.31 | 70,003 |
2022-09-28 | $33.51 | $33.64 | $31.90 | $32.17 | $32.17 | 23,329 |
2022-09-27 | $32.53 | $34.00 | $31.93 | $33.10 | $33.10 | 45,731 |
2022-09-26 | $32.87 | $33.84 | $31.87 | $33.84 | $33.84 | 49,256 |
2022-09-23 | $33.07 | $33.75 | $32.41 | $32.81 | $32.81 | 51,100 |
2022-09-22 | $30.05 | $32.17 | $30.05 | $31.86 | $31.86 | 61,249 |
2022-09-21 | $29.34 | $30.00 | $27.35 | $30.00 | $30.00 | 33,532 |
2022-09-20 | $29.63 | $29.95 | $29.05 | $29.51 | $29.51 | 21,918 |
2022-09-19 | $29.31 | $29.34 | $28.38 | $28.75 | $28.75 | 46,592 |
2022-09-16 | $30.15 | $30.57 | $29.04 | $29.09 | $29.09 | 52,914 |
2022-09-15 | $29.00 | $29.95 | $28.50 | $29.48 | $29.48 | 28,449 |
2022-09-14 | $29.05 | $29.43 | $28.29 | $28.58 | $28.58 | 82,471 |
2022-09-13 | $27.90 | $29.32 | $27.57 | $29.20 | $29.20 | 51,797 |
2022-09-12 | $25.53 | $26.40 | $25.53 | $25.83 | $25.83 | 41,480 |
2022-09-09 | $26.78 | $26.78 | $25.87 | $26.05 | $26.05 | 68,303 |
2022-09-08 | $28.95 | $29.12 | $27.14 | $27.28 | $27.28 | 41,670 |
2022-09-07 | $29.25 | $29.33 | $27.76 | $28.17 | $28.17 | 32,835 |
2022-09-06 | $28.33 | $29.75 | $28.32 | $29.17 | $29.17 | 35,429 |
2022-09-02 | $27.18 | $28.94 | $26.85 | $28.76 | $28.76 | 117,970 |
2022-09-01 | $28.25 | $29.71 | $27.97 | $28.17 | $28.17 | 191,760 |
2022-08-31 | $25.43 | $27.03 | $25.43 | $26.64 | $26.64 | 69,642 |
2022-08-30 | $24.92 | $26.53 | $24.61 | $25.94 | $25.94 | 68,129 |
2022-08-29 | $24.75 | $25.29 | $24.09 | $25.29 | $25.29 | 89,034 |
2022-08-26 | $21.94 | $24.20 | $21.94 | $24.12 | $24.12 | 90,849 |
2022-08-25 | $22.97 | $23.16 | $21.52 | $21.53 | $21.53 | 31,016 |
2022-08-24 | $23.51 | $23.63 | $23.12 | $23.29 | $23.29 | 28,599 |
2022-08-23 | $23.83 | $23.83 | $22.72 | $23.38 | $23.38 | 31,125 |
2022-08-22 | $22.87 | $23.74 | $22.77 | $23.58 | $23.58 | 55,192 |
2022-08-19 | $21.27 | $22.04 | $21.26 | $21.91 | $21.91 | 25,693 |
2022-08-18 | $21.43 | $21.87 | $20.43 | $20.65 | $20.65 | 34,737 |
2022-08-17 | $21.17 | $22.08 | $21.16 | $21.63 | $21.63 | 34,142 |
2022-08-16 | $20.17 | $20.96 | $20.17 | $20.58 | $20.58 | 27,089 |
2022-08-15 | $20.47 | $20.78 | $20.05 | $20.22 | $20.22 | 24,241 |
2022-08-12 | $21.57 | $21.68 | $20.35 | $20.35 | $20.35 | 37,692 |
2022-08-11 | $21.47 | $21.75 | $20.43 | $21.71 | $21.71 | 37,223 |
2022-08-10 | $22.13 | $22.87 | $21.51 | $21.53 | $21.53 | 54,851 |
2022-08-09 | $22.68 | $24.08 | $22.68 | $23.54 | $23.54 | 94,163 |
2022-08-08 | $21.66 | $22.44 | $21.11 | $21.90 | $21.90 | 112,068 |
2022-08-05 | $21.03 | $21.20 | $20.72 | $20.80 | $20.80 | 13,346 |
2022-08-04 | $20.86 | $21.03 | $20.39 | $20.40 | $20.40 | 15,119 |
2022-08-03 | $22.07 | $22.11 | $20.86 | $21.00 | $21.00 | 11,711 |
2022-08-02 | $22.71 | $22.71 | $21.20 | $21.93 | $21.93 | 12,039 |
2022-08-01 | $22.59 | $22.61 | $21.32 | $21.80 | $21.80 | 29,833 |
2022-07-29 | $23.15 | $23.15 | $22.04 | $22.18 | $22.18 | 46,030 |
2022-07-28 | $22.84 | $23.53 | $22.35 | $22.42 | $22.42 | 13,553 |
2022-07-27 | $24.54 | $24.54 | $22.45 | $22.87 | $22.87 | 64,988 |
2022-07-26 | $25.07 | $25.61 | $24.71 | $25.56 | $25.56 | 65,270 |
2022-07-25 | $24.54 | $25.38 | $24.38 | $24.77 | $24.77 | 38,771 |
2022-07-22 | $23.37 | $24.70 | $23.37 | $24.46 | $24.46 | 46,224 |
2022-07-21 | $23.36 | $24.25 | $23.08 | $23.09 | $23.09 | 32,385 |
2022-07-20 | $25.04 | $25.17 | $23.50 | $23.66 | $23.66 | 45,328 |
2022-07-19 | $27.00 | $27.00 | $24.79 | $25.14 | $25.14 | 32,576 |
2022-07-18 | $26.48 | $27.89 | $26.00 | $27.60 | $27.60 | 42,734 |
2022-07-15 | $28.38 | $28.79 | $27.80 | $27.86 | $27.86 | 26,335 |
2022-07-14 | $31.02 | $31.18 | $28.75 | $29.05 | $29.05 | 120,571 |
2022-07-13 | $31.70 | $32.12 | $29.65 | $30.18 | $30.18 | 21,704 |
2022-07-12 | $30.01 | $30.89 | $29.83 | $30.39 | $30.39 | 30,946 |
2022-07-11 | $29.35 | $30.76 | $29.35 | $30.54 | $30.54 | 207,509 |
2022-07-08 | $29.73 | $30.21 | $28.74 | $28.87 | $28.87 | 22,354 |
2022-07-07 | $30.73 | $30.73 | $28.91 | $29.11 | $29.11 | 38,785 |
2022-07-06 | $32.22 | $32.92 | $31.17 | $31.91 | $31.91 | 25,328 |
2022-07-05 | $35.15 | $35.30 | $32.42 | $32.46 | $32.46 | 42,672 |
2022-07-01 | $32.38 | $33.98 | $31.90 | $33.45 | $33.45 | 47,684 |
2022-06-30 | $31.69 | $32.20 | $29.92 | $31.09 | $31.09 | 33,088 |
2022-06-29 | $30.21 | $31.11 | $30.01 | $30.49 | $30.49 | 52,377 |
2022-06-28 | $27.15 | $29.16 | $26.61 | $29.16 | $29.16 | 25,598 |
2022-06-27 | $26.90 | $27.96 | $26.90 | $27.56 | $27.56 | 29,409 |
2022-06-24 | $29.29 | $29.29 | $27.45 | $27.52 | $27.52 | 35,363 |
2022-06-23 | $30.05 | $30.99 | $29.59 | $30.04 | $30.04 | 23,980 |
2022-06-22 | $30.00 | $30.00 | $28.89 | $29.52 | $29.52 | 10,986 |
2022-06-21 | $29.02 | $29.31 | $28.13 | $28.87 | $28.87 | 28,057 |
2022-06-17 | $30.89 | $32.29 | $30.37 | $31.04 | $31.04 | 21,842 |
2022-06-16 | $29.82 | $31.80 | $29.81 | $31.23 | $31.23 | 33,740 |
2022-06-15 | $28.29 | $29.38 | $27.40 | $28.06 | $28.06 | 45,664 |
2022-06-14 | $28.04 | $29.79 | $28.04 | $29.37 | $29.37 | 24,943 |
2022-06-13 | $28.57 | $29.78 | $27.81 | $29.74 | $29.74 | 52,784 |
2022-06-10 | $25.43 | $26.60 | $25.43 | $26.60 | $26.60 | 45,141 |
2022-06-09 | $23.75 | $24.62 | $23.08 | $24.57 | $24.57 | 12,151 |
2022-06-08 | $22.94 | $23.57 | $22.35 | $23.29 | $23.29 | 15,039 |
2022-06-07 | $23.25 | $23.25 | $22.13 | $22.17 | $22.17 | 9,066 |
2022-06-06 | $21.84 | $22.96 | $21.71 | $22.60 | $22.60 | 12,902 |
2022-06-03 | $22.09 | $22.71 | $21.95 | $22.63 | $22.63 | 36,196 |
2022-06-02 | $22.95 | $22.96 | $21.36 | $21.36 | $21.36 | 37,075 |
2022-06-01 | $22.29 | $23.55 | $21.88 | $23.11 | $23.11 | 15,576 |
2022-05-31 | $22.51 | $22.95 | $21.91 | $22.35 | $22.35 | 85,026 |
2022-05-27 | $23.69 | $23.69 | $22.10 | $22.37 | $22.37 | 14,381 |
2022-05-26 | $27.13 | $27.18 | $23.97 | $24.40 | $24.40 | 25,282 |
2022-05-25 | $28.38 | $28.38 | $26.03 | $26.60 | $26.60 | 12,753 |
2022-05-24 | $27.38 | $28.34 | $27.24 | $27.78 | $27.78 | 25,504 |
2022-05-23 | $27.05 | $27.65 | $26.43 | $26.58 | $26.58 | 22,670 |
2022-05-20 | $25.74 | $28.85 | $25.74 | $26.86 | $26.86 | 41,354 |
2022-05-19 | $26.45 | $26.45 | $25.00 | $26.33 | $26.33 | 18,880 |
2022-05-18 | $24.21 | $26.19 | $23.72 | $26.11 | $26.11 | 51,502 |
2022-05-17 | $24.36 | $24.64 | $23.50 | $23.54 | $23.54 | 34,281 |
2022-05-16 | $26.26 | $26.29 | $25.31 | $26.23 | $26.23 | 21,216 |
2022-05-13 | $27.18 | $27.69 | $25.06 | $25.37 | $25.37 | 19,615 |
2022-05-12 | $29.48 | $30.05 | $27.75 | $28.65 | $28.65 | 59,228 |
2022-05-11 | $27.15 | $28.55 | $26.08 | $28.47 | $28.47 | 21,781 |
2022-05-10 | $26.84 | $27.96 | $25.58 | $26.65 | $26.65 | 23,492 |
2022-05-09 | $26.41 | $28.37 | $26.07 | $27.95 | $27.95 | 23,997 |
2022-05-06 | $24.71 | $26.38 | $24.31 | $25.27 | $25.27 | 19,392 |
2022-05-05 | $23.82 | $25.54 | $23.53 | $25.01 | $25.01 | 19,787 |
2022-05-04 | $24.75 | $25.78 | $22.61 | $22.64 | $22.64 | 29,251 |
2022-05-03 | $25.00 | $25.51 | $24.33 | $24.65 | $24.65 | 29,886 |
2022-05-02 | $27.00 | $27.24 | $24.85 | $24.93 | $24.93 | 36,204 |
2022-04-29 | $26.21 | $27.01 | $24.66 | $26.91 | $26.91 | 30,101 |
2022-04-28 | $26.39 | $27.38 | $24.07 | $24.66 | $24.66 | 33,030 |
2022-04-27 | $27.97 | $28.06 | $26.44 | $27.76 | $27.76 | 35,572 |
2022-04-26 | $26.57 | $27.53 | $26.42 | $27.53 | $27.53 | 26,673 |
2022-04-25 | $26.95 | $26.95 | $25.14 | $25.22 | $25.22 | 31,729 |
2022-04-22 | $25.21 | $26.20 | $24.78 | $26.15 | $26.15 | 80,198 |
2022-04-21 | $23.04 | $25.14 | $22.58 | $24.85 | $24.85 | 49,357 |
2022-04-20 | $22.24 | $23.57 | $21.78 | $23.44 | $23.44 | 40,005 |
2022-04-19 | $23.91 | $24.47 | $22.83 | $23.02 | $23.02 | 20,964 |
2022-04-18 | $24.83 | $24.91 | $23.49 | $23.92 | $23.92 | 27,442 |
2022-04-14 | $23.26 | $24.93 | $23.26 | $24.77 | $24.77 | 28,021 |
2022-04-13 | $25.45 | $25.45 | $23.26 | $23.47 | $23.47 | 27,625 |
2022-04-12 | $23.09 | $24.82 | $23.00 | $24.57 | $24.57 | 55,072 |
2022-04-11 | $23.58 | $24.39 | $23.56 | $24.29 | $24.29 | 48,163 |
2022-04-08 | $22.23 | $23.07 | $22.23 | $22.92 | $22.92 | 30,105 |
2022-04-07 | $21.86 | $22.75 | $21.43 | $21.87 | $21.87 | 45,839 |
2022-04-06 | $21.55 | $22.27 | $21.13 | $21.83 | $21.83 | 236,564 |
2022-04-05 | $19.73 | $20.68 | $19.73 | $20.41 | $20.41 | 40,925 |
2022-04-04 | $19.55 | $19.66 | $18.90 | $19.00 | $19.00 | 11,182 |
2022-04-01 | $18.84 | $20.35 | $18.84 | $19.60 | $19.60 | 85,019 |
2022-03-31 | $18.49 | $18.82 | $18.03 | $18.82 | $18.82 | 25,355 |
2022-03-30 | $17.51 | $18.27 | $17.49 | $18.26 | $18.26 | 10,112 |
2022-03-29 | $17.58 | $17.82 | $17.12 | $17.21 | $17.21 | 27,534 |
2022-03-28 | $18.45 | $18.67 | $17.88 | $17.88 | $17.88 | 20,254 |
2022-03-25 | $18.44 | $18.62 | $18.16 | $18.19 | $18.19 | 15,319 |
2022-03-24 | $19.86 | $19.86 | $18.02 | $18.02 | $18.02 | 30,033 |
2022-03-23 | $20.16 | $20.50 | $19.40 | $20.50 | $20.50 | 14,762 |
2022-03-22 | $19.33 | $19.86 | $19.01 | $19.57 | $19.57 | 18,291 |
2022-03-21 | $19.88 | $20.58 | $19.51 | $19.80 | $19.80 | 19,111 |
2022-03-18 | $21.17 | $21.30 | $19.80 | $19.88 | $19.88 | 23,148 |
2022-03-17 | $22.06 | $22.06 | $21.02 | $21.04 | $21.04 | 11,404 |
2022-03-16 | $22.28 | $23.43 | $21.28 | $21.28 | $21.28 | 15,042 |
2022-03-15 | $26.21 | $26.28 | $23.64 | $23.73 | $23.73 | 31,589 |
2022-03-14 | $24.96 | $26.60 | $24.74 | $26.33 | $26.33 | 19,259 |
2022-03-11 | $22.91 | $24.92 | $22.91 | $24.92 | $24.92 | 10,186 |
2022-03-10 | $23.68 | $24.70 | $23.66 | $23.78 | $23.78 | 13,443 |
2022-03-09 | $24.06 | $24.06 | $22.53 | $22.89 | $22.89 | 18,418 |
2022-03-08 | $26.38 | $26.43 | $23.18 | $24.75 | $24.75 | 37,671 |
2022-03-07 | $23.44 | $25.80 | $23.44 | $25.80 | $25.80 | 42,199 |
2022-03-04 | $22.80 | $23.82 | $21.01 | $23.38 | $23.38 | 101,752 |
2022-03-03 | $22.15 | $22.67 | $21.87 | $22.43 | $22.43 | 5,026 |
2022-03-02 | $22.57 | $22.68 | $21.34 | $21.45 | $21.45 | 35,827 |
2022-03-01 | $21.77 | $23.64 | $21.77 | $23.16 | $23.16 | 43,396 |
2022-02-28 | $21.84 | $22.32 | $21.13 | $21.53 | $21.53 | 17,859 |
2022-02-25 | $22.03 | $22.57 | $21.61 | $21.77 | $21.77 | 14,448 |
2022-02-24 | $26.19 | $26.40 | $22.24 | $22.24 | $22.24 | 37,872 |
2022-02-23 | $22.84 | $24.72 | $22.38 | $24.72 | $24.72 | 16,870 |
2022-02-22 | $23.11 | $23.72 | $22.30 | $23.26 | $23.26 | 23,929 |
2022-02-18 | $21.62 | $23.60 | $21.62 | $22.81 | $22.81 | 22,178 |
2022-02-17 | $21.71 | $22.24 | $21.45 | $22.17 | $22.17 | 20,616 |
2022-02-16 | $20.45 | $21.31 | $20.35 | $20.39 | $20.39 | 6,366 |
2022-02-15 | $22.00 | $22.09 | $20.35 | $20.49 | $20.49 | 54,353 |
2022-02-14 | $22.81 | $23.42 | $22.49 | $23.20 | $23.20 | 35,483 |
2022-02-11 | $21.01 | $23.48 | $20.90 | $23.20 | $23.20 | 36,830 |
2022-02-10 | $20.74 | $21.23 | $19.75 | $21.04 | $21.04 | 5,768 |
2022-02-09 | $20.81 | $21.04 | $19.77 | $19.81 | $19.81 | 33,100 |
2022-02-08 | $22.75 | $22.75 | $21.40 | $21.40 | $21.40 | 1,711 |
2022-02-07 | $22.77 | $22.77 | $21.92 | $22.57 | $22.57 | 13,516 |
2022-02-04 | $23.37 | $23.58 | $22.24 | $22.48 | $22.48 | 25,203 |
2022-02-03 | $21.96 | $23.01 | $21.47 | $22.82 | $22.82 | 104,587 |
2022-02-02 | $21.05 | $21.90 | $21.01 | $21.01 | $21.01 | 48,879 |
2022-02-01 | $21.77 | $23.50 | $21.76 | $22.21 | $22.21 | 17,333 |
2022-01-31 | $24.67 | $24.86 | $22.68 | $22.68 | $22.68 | 21,325 |
2022-01-28 | $27.09 | $28.30 | $25.42 | $25.42 | $25.42 | 61,731 |
2022-01-27 | $23.55 | $26.94 | $23.55 | $26.69 | $26.69 | 29,710 |
2022-01-26 | $24.06 | $25.23 | $22.76 | $24.78 | $24.78 | 26,476 |
2022-01-25 | $24.98 | $25.82 | $24.54 | $25.62 | $25.62 | 36,450 |
2022-01-24 | $25.42 | $27.41 | $23.69 | $23.69 | $23.69 | 60,556 |
2022-01-21 | $23.97 | $24.48 | $22.41 | $24.37 | $24.37 | 39,907 |
2022-01-20 | $21.85 | $23.52 | $21.41 | $23.52 | $23.52 | 46,200 |
2022-01-19 | $20.45 | $21.98 | $20.09 | $21.98 | $21.98 | 62,330 |
2022-01-18 | $19.36 | $20.67 | $19.36 | $20.67 | $20.67 | 15,846 |
2022-01-14 | $19.98 | $20.02 | $19.11 | $19.11 | $19.11 | 10,998 |
2022-01-13 | $18.23 | $19.96 | $18.17 | $19.96 | $19.96 | 13,053 |
2022-01-12 | $18.40 | $18.89 | $18.33 | $18.80 | $18.80 | 16,464 |
2022-01-11 | $19.98 | $20.01 | $19.07 | $19.07 | $19.07 | 35,141 |
2022-01-10 | $20.55 | $21.20 | $19.64 | $19.71 | $19.71 | 60,568 |
2022-01-07 | $19.06 | $19.92 | $19.06 | $19.85 | $19.85 | 21,393 |
2022-01-06 | $18.78 | $19.57 | $18.65 | $18.83 | $18.83 | 12,022 |
2022-01-05 | $18.40 | $19.02 | $17.75 | $18.96 | $18.96 | 13,304 |
2022-01-04 | $17.17 | $18.53 | $17.17 | $17.75 | $17.75 | 22,275 |
2022-01-03 | $17.95 | $17.95 | $17.36 | $17.39 | $17.39 | 20,021 |
2021-12-31 | $18.01 | $18.13 | $17.89 | $18.13 | $18.13 | 15,558 |
2021-12-30 | $17.61 | $18.01 | $17.47 | $18.01 | $18.01 | 6,788 |
2021-12-29 | $17.46 | $17.81 | $17.45 | $17.55 | $17.55 | 8,648 |
2021-12-28 | $17.10 | $17.67 | $17.10 | $17.55 | $17.55 | 11,123 |
2021-12-27 | $17.92 | $17.92 | $17.11 | $17.13 | $17.13 | 10,915 |
2021-12-23 | $18.18 | $18.18 | $17.97 | $18.13 | $18.13 | 23,443 |
2021-12-22 | $19.11 | $19.43 | $18.62 | $18.62 | $18.62 | 14,835 |
2021-12-21 | $19.51 | $20.31 | $18.94 | $18.94 | $18.94 | 54,378 |
2021-12-20 | $20.54 | $20.86 | $20.34 | $20.44 | $20.44 | 16,519 |
2021-12-17 | $20.42 | $20.44 | $19.50 | $20.11 | $20.11 | 5,935 |
2021-12-16 | $18.11 | $20.10 | $18.11 | $19.91 | $19.91 | 28,944 |
2021-12-15 | $20.56 | $20.56 | $18.33 | $18.33 | $18.33 | 14,520 |
2021-12-14 | $20.25 | $20.64 | $19.95 | $20.03 | $20.03 | 17,669 |
2021-12-13 | $18.61 | $19.89 | $18.59 | $19.89 | $19.89 | 25,502 |
2021-12-10 | $18.16 | $18.95 | $18.16 | $18.68 | $18.68 | 13,531 |
2021-12-09 | $17.98 | $18.90 | $17.78 | $18.90 | $18.90 | 4,172 |
2021-12-08 | $17.95 | $18.16 | $17.90 | $17.96 | $17.96 | 5,849 |
2021-12-07 | $19.26 | $19.26 | $17.66 | $17.83 | $17.83 | 39,052 |
2021-12-06 | $20.22 | $21.10 | $19.71 | $19.86 | $19.86 | 15,257 |
2021-12-03 | $18.72 | $20.16 | $18.72 | $19.67 | $19.67 | 29,938 |
2021-12-02 | $19.35 | $19.88 | $18.89 | $19.22 | $19.22 | 31,166 |
2021-12-01 | $18.70 | $19.50 | $17.65 | $19.50 | $19.50 | 8,419 |
2021-11-30 | $18.13 | $19.11 | $18.04 | $18.70 | $18.70 | 18,029 |
2021-11-29 | $18.94 | $19.23 | $17.98 | $17.98 | $17.98 | 23,419 |
2021-11-26 | $19.45 | $19.88 | $19.37 | $19.74 | $19.74 | 4,841 |
2021-11-24 | $19.90 | $19.90 | $18.70 | $18.70 | $18.70 | 12,839 |
2021-11-23 | $19.84 | $19.93 | $19.12 | $19.31 | $19.31 | 25,247 |
2021-11-22 | $18.38 | $19.07 | $17.61 | $19.07 | $19.07 | 4,477 |
2021-11-19 | $18.89 | $18.89 | $18.33 | $18.47 | $18.47 | 6,243 |
2021-11-18 | $18.60 | $19.23 | $18.60 | $18.88 | $18.88 | 13,059 |
2021-11-17 | $19.89 | $20.25 | $19.72 | $20.07 | $20.07 | 11,337 |
2021-11-16 | $20.22 | $20.25 | $19.64 | $19.64 | $19.64 | 7,355 |
2021-11-15 | $19.91 | $20.74 | $19.86 | $20.42 | $20.42 | 22,490 |
2021-11-12 | $20.53 | $20.53 | $20.05 | $20.13 | $20.13 | 16,783 |
2021-11-11 | $20.75 | $20.97 | $20.46 | $20.52 | $20.52 | 6,782 |
2021-11-10 | $21.25 | $21.52 | $20.50 | $21.39 | $21.39 | 9,521 |
2021-11-09 | $19.61 | $20.63 | $19.61 | $20.18 | $20.18 | 26,788 |
2021-11-08 | $20.73 | $20.73 | $19.91 | $20.14 | $20.14 | 15,732 |
2021-11-05 | $21.03 | $21.21 | $20.24 | $21.02 | $21.02 | 4,849 |
2021-11-04 | $22.14 | $22.21 | $21.26 | $21.40 | $21.40 | 17,961 |
2021-11-03 | $24.33 | $24.33 | $23.89 | $23.89 | $23.89 | 7,315 |
2021-11-02 | $24.73 | $24.73 | $24.46 | $24.46 | $24.46 | 4,182 |
2021-11-01 | $25.54 | $25.60 | $25.14 | $25.14 | $25.14 | 8,903 |
2021-10-29 | $26.68 | $26.68 | $25.88 | $25.88 | $25.88 | 2,101 |
2021-10-28 | $26.47 | $26.61 | $26.44 | $26.44 | $26.44 | 4,563 |
2021-10-27 | $27.07 | $27.40 | $26.83 | $27.40 | $27.40 | 13,441 |
2021-10-26 | $27.03 | $27.16 | $26.50 | $26.97 | $26.97 | 11,666 |
2021-10-25 | $27.92 | $27.92 | $27.72 | $27.72 | $27.72 | 1,170 |
2021-10-22 | $27.88 | $28.19 | $27.39 | $28.19 | $28.19 | 5,193 |
2021-10-21 | $28.08 | $28.08 | $27.56 | $27.56 | $27.56 | 695 |
2021-10-20 | $28.13 | $28.32 | $28.12 | $28.32 | $28.32 | 1,850 |
2021-10-19 | $28.17 | $28.22 | $28.17 | $28.22 | $28.22 | 1,643 |
2021-10-18 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 344 |
2021-10-15 | $29.37 | $29.40 | $29.37 | $29.40 | $29.40 | 531 |
2021-10-14 | $30.27 | $30.27 | $29.79 | $29.79 | $29.79 | 8,120 |
2021-10-13 | $31.73 | $31.73 | $31.54 | $31.73 | $31.73 | 1,707 |
2021-10-12 | $32.04 | $32.18 | $32.00 | $32.18 | $32.18 | 931 |
2021-10-11 | $31.43 | $31.43 | $30.54 | $31.41 | $31.41 | 4,949 |
2021-10-08 | $30.69 | $31.12 | $30.62 | $31.12 | $31.12 | 1,352 |
2021-10-07 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 1,066 |
2021-10-06 | $31.75 | $31.77 | $31.42 | $31.42 | $31.42 | 1,462 |
2021-10-05 | $31.69 | $31.80 | $31.30 | $31.73 | $31.73 | 19,151 |
2021-10-04 | $32.86 | $32.97 | $32.83 | $32.97 | $32.97 | 1,165 |
2021-10-01 | $31.97 | $31.97 | $31.17 | $31.17 | $31.17 | 1,340 |
2021-09-30 | $31.19 | $31.26 | $30.76 | $31.26 | $31.26 | 1,372 |
2021-09-29 | $31.51 | $31.51 | $31.25 | $31.49 | $31.49 | 1,720 |
2021-09-28 | $29.27 | $30.58 | $29.27 | $30.58 | $30.58 | 2,905 |
2021-09-27 | $28.69 | $28.88 | $28.37 | $28.44 | $28.44 | 16,093 |
2021-09-24 | $28.31 | $28.31 | $28.28 | $28.28 | $28.28 | 979 |
2021-09-23 | $28.23 | $28.23 | $28.12 | $28.12 | $28.12 | 1,309 |
2021-09-22 | $29.01 | $29.07 | $29.01 | $29.07 | $29.07 | 340 |
2021-09-21 | $30.12 | $30.31 | $30.11 | $30.26 | $30.26 | 10,151 |
2021-09-20 | $30.60 | $31.33 | $30.30 | $30.59 | $30.59 | 2,958 |
2021-09-17 | $28.93 | $29.05 | $28.93 | $29.05 | $29.05 | 2,615 |
2021-09-16 | $28.70 | $28.79 | $28.23 | $28.27 | $28.27 | 2,648 |
2021-09-15 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1,025 |
2021-09-14 | $28.46 | $28.79 | $28.45 | $28.68 | $28.68 | 10,698 |
2021-09-13 | $29.10 | $29.15 | $28.68 | $28.68 | $28.68 | 6,071 |
2021-09-10 | $29.00 | $29.00 | $28.26 | $28.99 | $28.99 | 5,213 |
2021-09-09 | $29.70 | $29.70 | $29.21 | $29.49 | $29.49 | 18,438 |
2021-09-08 | $29.61 | $29.61 | $29.59 | $29.60 | $29.60 | 1,582 |
2021-09-07 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1,373 |
2021-09-03 | $28.60 | $28.60 | $28.59 | $28.59 | $28.59 | 1,476 |
2021-09-02 | $29.00 | $29.06 | $28.96 | $29.04 | $29.04 | 946 |
2021-09-01 | $28.72 | $29.06 | $28.71 | $29.06 | $29.06 | 3,102 |
2021-08-31 | $29.12 | $29.12 | $28.76 | $28.76 | $28.76 | 2,255 |
2021-08-30 | $28.10 | $28.48 | $28.10 | $28.32 | $28.32 | 1,566 |
2021-08-27 | $29.61 | $29.61 | $28.45 | $28.45 | $28.45 | 1,352 |
2021-08-26 | $29.68 | $29.75 | $29.57 | $29.75 | $29.75 | 908 |
2021-08-25 | $29.76 | $29.78 | $29.33 | $29.60 | $29.60 | 3,886 |
2021-08-24 | $30.00 | $30.11 | $29.82 | $30.06 | $30.06 | 21,071 |
2021-08-23 | $31.77 | $31.77 | $29.97 | $30.01 | $30.01 | 5,141 |
2021-08-20 | $32.42 | $32.67 | $32.04 | $32.04 | $32.04 | 4,272 |
2021-08-19 | $33.85 | $34.22 | $32.28 | $32.97 | $32.97 | 8,411 |
2021-08-18 | $33.00 | $33.79 | $33.00 | $33.79 | $33.79 | 4,016 |
2021-08-17 | $33.17 | $33.44 | $32.76 | $32.76 | $32.76 | 3,185 |
2021-08-16 | $31.32 | $31.98 | $31.32 | $31.55 | $31.55 | 1,427 |
2021-08-13 | $31.78 | $31.78 | $31.32 | $31.35 | $31.35 | 1,326 |
2021-08-12 | $31.80 | $31.89 | $31.68 | $31.72 | $31.72 | 4,665 |
2021-08-11 | $31.60 | $31.60 | $31.14 | $31.14 | $31.14 | 1,484 |
2021-08-10 | $31.09 | $31.09 | $30.91 | $30.91 | $30.91 | 2,935 |
2021-08-09 | $29.87 | $30.10 | $29.71 | $30.10 | $30.10 | 1,641 |
2021-08-06 | $29.72 | $29.89 | $29.67 | $29.89 | $29.89 | 2,449 |
2021-08-05 | $29.35 | $29.70 | $29.33 | $29.64 | $29.64 | 1,291 |
2021-08-04 | $30.08 | $30.08 | $29.38 | $29.47 | $29.47 | 6,069 |
2021-08-03 | $30.54 | $31.15 | $30.35 | $30.35 | $30.35 | 755 |
2021-08-02 | $30.46 | $30.77 | $30.05 | $30.77 | $30.77 | 26,919 |
2021-07-30 | $31.79 | $31.79 | $31.14 | $31.14 | $31.14 | 3,613 |
2021-07-29 | $31.72 | $31.85 | $31.44 | $31.48 | $31.48 | 2,667 |
2021-07-28 | $34.30 | $34.30 | $32.45 | $32.70 | $32.70 | 15,758 |
2021-07-27 | $33.48 | $35.15 | $33.44 | $33.88 | $33.88 | 4,374 |
2021-07-26 | $33.02 | $33.02 | $32.76 | $32.76 | $32.76 | 855 |
2021-07-23 | $33.18 | $33.29 | $32.62 | $32.62 | $32.62 | 6,680 |
2021-07-22 | $32.55 | $33.17 | $32.54 | $32.81 | $32.81 | 4,944 |
2021-07-21 | $34.23 | $34.23 | $32.42 | $32.42 | $32.42 | 20,624 |
2021-07-20 | $36.00 | $36.00 | $34.55 | $34.55 | $34.55 | 4,004 |
2021-07-19 | $36.78 | $36.78 | $35.26 | $35.51 | $35.51 | 34,286 |
2021-07-16 | $33.71 | $35.86 | $33.71 | $35.86 | $35.86 | 9,975 |
2021-07-15 | $33.45 | $34.49 | $33.02 | $34.14 | $34.14 | 7,121 |
2021-07-14 | $31.41 | $32.64 | $31.41 | $32.63 | $32.63 | 8,021 |
2021-07-13 | $32.02 | $32.05 | $32.02 | $32.05 | $32.05 | 1,282 |
2021-07-12 | $32.07 | $32.10 | $31.59 | $31.59 | $31.59 | 4,039 |
2021-07-09 | $33.43 | $33.43 | $32.43 | $32.49 | $32.49 | 4,420 |
2021-07-08 | $34.20 | $34.20 | $33.24 | $33.57 | $33.57 | 2,867 |
2021-07-07 | $31.26 | $32.69 | $31.21 | $32.58 | $32.58 | 8,883 |
2021-07-06 | $30.96 | $32.09 | $30.96 | $31.57 | $31.57 | 2,688 |
2021-07-02 | $31.53 | $31.85 | $31.48 | $31.53 | $31.53 | 1,162 |
2021-07-01 | $31.47 | $32.16 | $31.40 | $32.06 | $32.06 | 3,324 |
2021-06-30 | $31.56 | $31.57 | $31.33 | $31.33 | $31.33 | 1,916 |
2021-06-29 | $32.01 | $32.18 | $31.47 | $31.47 | $31.47 | 5,001 |
2021-06-28 | $33.09 | $33.09 | $31.79 | $31.83 | $31.83 | 16,650 |
2021-06-25 | $33.30 | $33.88 | $33.30 | $33.88 | $33.88 | 6,471 |
2021-06-24 | $33.76 | $33.76 | $33.45 | $33.47 | $33.47 | 6,883 |
2021-06-23 | $34.71 | $34.71 | $34.34 | $34.65 | $34.65 | 4,520 |
2021-06-22 | $35.09 | $35.09 | $34.82 | $34.89 | $34.89 | 4,098 |
2021-06-21 | $34.91 | $36.20 | $34.91 | $35.51 | $35.51 | 3,173 |
2021-06-18 | $34.91 | $35.52 | $34.54 | $35.52 | $35.52 | 5,997 |
2021-06-17 | $34.35 | $34.78 | $34.19 | $34.26 | $34.26 | 2,960 |
2021-06-16 | $34.82 | $36.02 | $34.82 | $35.47 | $35.47 | 1,764 |
2021-06-15 | $34.67 | $35.10 | $34.66 | $35.10 | $35.10 | 4,435 |
2021-06-14 | $35.30 | $35.40 | $34.59 | $34.59 | $34.59 | 4,079 |
2021-06-11 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 1,216 |
2021-06-10 | $36.40 | $36.40 | $35.81 | $35.81 | $35.81 | 1,766 |
2021-06-09 | $36.24 | $36.54 | $36.15 | $36.54 | $36.54 | 1,007 |
2021-06-08 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 841 |
2021-06-07 | $35.68 | $36.08 | $35.61 | $35.72 | $35.72 | 11,394 |
2021-06-04 | $36.52 | $36.52 | $35.12 | $35.40 | $35.40 | 15,168 |
2021-06-03 | $37.96 | $37.96 | $36.45 | $37.04 | $37.04 | 2,881 |
2021-06-02 | $37.89 | $37.89 | $35.98 | $36.05 | $36.05 | 4,351 |
2021-06-01 | $35.90 | $37.18 | $35.72 | $36.75 | $36.75 | 8,143 |
2021-05-28 | $37.00 | $37.38 | $36.35 | $36.55 | $36.55 | 3,800 |
2021-05-27 | $37.10 | $37.81 | $37.10 | $37.42 | $37.42 | 2,174 |
2021-05-26 | $37.59 | $38.34 | $37.59 | $37.91 | $37.91 | 3,856 |
2021-05-25 | $38.94 | $38.94 | $37.71 | $38.18 | $38.18 | 4,941 |
2021-05-24 | $9.92 | $9.92 | $9.47 | $9.60 | $38.40 | 5,227 |
2021-05-21 | $9.86 | $10.10 | $9.85 | $10.02 | $40.08 | 5,370 |
2021-05-20 | $10.50 | $10.50 | $9.97 | $10.05 | $40.20 | 5,940 |
2021-05-19 | $11.47 | $11.56 | $10.65 | $10.65 | $42.60 | 45,947 |
2021-05-18 | $10.79 | $11.05 | $10.69 | $11.05 | $44.20 | 2,827 |
2021-05-17 | $11.00 | $11.15 | $10.89 | $10.89 | $43.54 | 9,271 |
2021-05-14 | $11.01 | $11.31 | $10.55 | $10.72 | $42.88 | 5,043 |
2021-05-13 | $11.98 | $11.98 | $11.12 | $11.46 | $45.84 | 5,901 |
2021-05-12 | $11.45 | $11.73 | $11.13 | $11.66 | $46.66 | 8,659 |
2021-05-11 | $11.54 | $11.54 | $10.77 | $10.84 | $43.34 | 7,299 |
2021-05-10 | $10.48 | $10.86 | $10.48 | $10.85 | $43.41 | 40,537 |
2021-05-07 | $10.00 | $10.10 | $9.86 | $9.96 | $39.84 | 2,796 |
2021-05-06 | $10.49 | $10.67 | $10.25 | $10.26 | $41.02 | 20,521 |
2021-05-05 | $10.51 | $10.51 | $10.28 | $10.42 | $41.68 | 1,850 |
2021-05-04 | $10.48 | $10.89 | $10.46 | $10.54 | $42.16 | 55,700 |
2021-05-03 | $9.82 | $10.25 | $9.78 | $10.21 | $40.84 | 9,509 |
2021-04-30 | $9.91 | $10.01 | $9.73 | $10.01 | $40.04 | 42,311 |
2021-04-29 | $9.34 | $9.63 | $9.34 | $9.42 | $37.68 | 1,025 |
2021-04-28 | $9.49 | $9.66 | $9.49 | $9.62 | $38.49 | 1,254 |
2021-04-27 | $9.18 | $9.35 | $9.16 | $9.34 | $37.36 | 1,576 |
2021-04-26 | $9.50 | $9.51 | $9.20 | $9.20 | $36.80 | 2,564 |
2021-04-23 | $9.71 | $9.71 | $9.50 | $9.54 | $38.15 | 1,779 |
2021-04-22 | $9.59 | $9.89 | $9.58 | $9.84 | $39.35 | 598 |
2021-04-21 | $10.00 | $10.00 | $9.42 | $9.42 | $37.68 | 5,927 |
2021-04-20 | $9.63 | $9.97 | $9.63 | $9.82 | $39.28 | 7,302 |
2021-04-19 | $9.30 | $9.77 | $9.21 | $9.61 | $38.42 | 5,589 |
2021-04-16 | $9.05 | $9.13 | $9.05 | $9.13 | $36.50 | 489 |
2021-04-15 | $9.14 | $9.24 | $8.97 | $9.01 | $36.03 | 2,790 |
2021-04-14 | $9.18 | $9.47 | $9.14 | $9.43 | $37.72 | 9,813 |
2021-04-13 | $9.13 | $9.32 | $9.10 | $9.19 | $36.76 | 4,722 |
2021-04-12 | $9.27 | $9.33 | $9.20 | $9.20 | $36.79 | 5,163 |
2021-04-09 | $9.06 | $9.27 | $9.03 | $9.03 | $36.12 | 7,499 |
2021-04-08 | $9.06 | $9.21 | $9.06 | $9.12 | $36.47 | 2,323 |
2021-04-07 | $9.45 | $9.45 | $9.20 | $9.28 | $37.11 | 1,319 |
2021-04-06 | $9.29 | $9.47 | $9.14 | $9.33 | $37.32 | 2,237 |
2021-04-05 | $9.06 | $9.38 | $9.06 | $9.11 | $36.44 | 8,636 |
2021-04-01 | $9.85 | $9.85 | $9.50 | $9.50 | $38.00 | 7,369 |
2021-03-31 | $10.40 | $10.40 | $10.04 | $10.16 | $40.66 | 6,266 |
2021-03-30 | $10.86 | $10.95 | $10.69 | $10.81 | $43.25 | 2,333 |
2021-03-29 | $10.51 | $10.75 | $10.47 | $10.61 | $42.44 | 1,914 |
2021-03-26 | $11.01 | $11.01 | $10.39 | $10.45 | $41.82 | 2,957 |
2021-03-25 | $11.83 | $11.88 | $11.37 | $11.40 | $45.60 | 4,403 |
2021-03-24 | $10.59 | $11.34 | $10.58 | $11.34 | $45.36 | 1,222 |
2021-03-23 | $10.80 | $11.09 | $10.80 | $11.04 | $44.16 | 1,762 |
2021-03-22 | $10.66 | $10.66 | $10.36 | $10.53 | $42.11 | 1,480 |
2021-03-19 | $11.15 | $11.42 | $10.84 | $10.95 | $43.79 | 4,379 |
2021-03-18 | $10.70 | $11.26 | $10.65 | $11.24 | $44.96 | 7,275 |
2021-03-17 | $10.88 | $10.88 | $10.34 | $10.42 | $41.68 | 1,974 |
2021-03-16 | $10.62 | $10.71 | $10.32 | $10.63 | $42.52 | 19,290 |
2021-03-15 | $11.31 | $11.31 | $10.89 | $10.89 | $43.54 | 2,419 |
2021-03-12 | $11.56 | $11.69 | $11.36 | $11.38 | $45.53 | 7,021 |
2021-03-11 | $11.45 | $11.52 | $11.09 | $11.20 | $44.81 | 5,485 |
2021-03-10 | $11.29 | $12.05 | $11.29 | $12.05 | $48.20 | 11,029 |
2021-03-09 | $12.52 | $12.52 | $11.61 | $11.78 | $47.12 | 10,451 |
2021-03-08 | $12.23 | $13.44 | $12.23 | $13.44 | $53.76 | 11,560 |
2021-03-05 | $12.26 | $13.56 | $12.14 | $12.17 | $48.68 | 16,365 |
2021-03-04 | $12.01 | $13.12 | $11.74 | $12.90 | $51.60 | 16,691 |
2021-03-03 | $11.21 | $11.82 | $11.13 | $11.82 | $47.28 | 9,529 |
2021-03-02 | $10.50 | $11.14 | $10.49 | $11.14 | $44.56 | 6,524 |
2021-03-01 | $10.78 | $10.98 | $10.50 | $10.52 | $42.08 | 5,443 |
2021-02-26 | $11.39 | $11.72 | $10.94 | $11.29 | $45.16 | 14,387 |
2021-02-25 | $10.72 | $11.78 | $10.63 | $11.78 | $47.12 | 10,535 |
2021-02-24 | $11.41 | $11.41 | $10.48 | $10.50 | $42.00 | 3,811 |
2021-02-23 | $11.48 | $12.07 | $11.16 | $11.23 | $44.92 | 9,202 |
2021-02-22 | $10.56 | $11.13 | $10.40 | $11.07 | $44.28 | 2,017 |
2021-02-19 | $10.40 | $10.44 | $10.13 | $10.30 | $41.20 | 2,040 |
2021-02-18 | $10.74 | $10.98 | $10.66 | $10.74 | $42.94 | 2,733 |
2021-02-17 | $10.51 | $10.78 | $10.40 | $10.53 | $42.14 | 2,053 |
2021-02-16 | $10.19 | $10.35 | $10.09 | $10.19 | $40.76 | 3,055 |
2021-02-12 | $10.67 | $10.67 | $10.30 | $10.38 | $41.52 | 1,390 |
2021-02-11 | $10.90 | $10.97 | $10.54 | $10.56 | $42.24 | 6,901 |
2021-02-10 | $11.19 | $11.43 | $11.00 | $11.25 | $45.00 | 3,145 |
2021-02-09 | $11.32 | $11.38 | $11.19 | $11.38 | $45.54 | 1,811 |
2021-02-08 | $11.64 | $11.66 | $11.25 | $11.27 | $45.08 | 3,244 |
2021-02-05 | $11.92 | $12.07 | $11.90 | $12.05 | $48.20 | 2,542 |
2021-02-04 | $12.07 | $12.18 | $11.88 | $11.88 | $47.50 | 5,820 |
2021-02-03 | $11.77 | $12.00 | $11.77 | $12.00 | $48.00 | 612 |
2021-02-02 | $11.69 | $11.92 | $11.59 | $11.62 | $46.48 | 5,823 |
2021-02-01 | $12.48 | $12.60 | $12.01 | $12.02 | $48.08 | 4,637 |
2021-01-29 | $12.51 | $12.94 | $12.33 | $12.90 | $51.60 | 6,385 |
2021-01-28 | $13.29 | $13.29 | $12.25 | $12.59 | $50.36 | 6,622 |
2021-01-27 | $12.33 | $13.17 | $12.33 | $13.10 | $52.40 | 10,802 |
2021-01-26 | $11.73 | $11.92 | $11.73 | $11.90 | $47.60 | 3,060 |
2021-01-25 | $11.38 | $12.00 | $11.38 | $11.58 | $46.32 | 3,141 |
2021-01-22 | $11.31 | $11.55 | $11.30 | $11.55 | $46.20 | 11,774 |
2021-01-21 | $11.69 | $11.69 | $11.12 | $11.12 | $44.50 | 7,135 |
2021-01-20 | $11.51 | $11.67 | $11.32 | $11.61 | $46.44 | 2,904 |
2021-01-19 | $12.01 | $12.01 | $11.63 | $11.65 | $46.60 | 7,666 |
2021-01-15 | $11.88 | $12.39 | $11.88 | $12.36 | $49.44 | 6,385 |
2021-01-14 | $11.90 | $11.90 | $11.60 | $11.82 | $47.28 | 4,343 |
2021-01-13 | $12.05 | $12.17 | $11.96 | $12.16 | $48.64 | 2,249 |
2021-01-12 | $12.25 | $12.49 | $12.03 | $12.26 | $49.04 | 4,539 |
2021-01-11 | $12.81 | $12.81 | $12.17 | $12.37 | $49.48 | 4,174 |
2021-01-08 | $12.26 | $12.85 | $12.26 | $12.67 | $50.68 | 2,657 |
2021-01-07 | $13.11 | $13.21 | $12.59 | $12.67 | $50.68 | 7,370 |
2021-01-06 | $13.77 | $13.81 | $13.21 | $13.70 | $54.80 | 6,769 |
2021-01-05 | $13.72 | $13.79 | $13.51 | $13.52 | $54.08 | 5,283 |
2021-01-04 | $13.81 | $14.24 | $13.24 | $14.11 | $56.44 | 5,560 |
2020-12-31 | $14.04 | $14.17 | $13.93 | $13.93 | $55.71 | 2,184 |
2020-12-30 | $14.18 | $14.22 | $14.02 | $14.04 | $56.15 | 1,295 |
2020-12-29 | $14.52 | $14.80 | $14.44 | $14.47 | $57.88 | 2,528 |
2020-12-28 | $14.11 | $14.49 | $14.11 | $14.45 | $57.80 | 2,002 |
2020-12-24 | $14.45 | $14.52 | $14.42 | $14.42 | $57.69 | 593 |
2020-12-23 | $14.44 | $14.56 | $14.34 | $14.56 | $58.24 | 1,282 |
2020-12-22 | $14.37 | $14.57 | $14.37 | $14.38 | $57.54 | 2,812 |
2020-12-21 | $14.67 | $14.80 | $14.31 | $14.31 | $57.24 | 4,395 |
2020-12-18 | $14.01 | $14.34 | $13.92 | $14.12 | $56.48 | 1,963 |
2020-12-17 | $13.81 | $13.99 | $13.80 | $13.96 | $55.84 | 1,946 |
2020-12-16 | $13.88 | $14.13 | $13.88 | $13.95 | $55.78 | 1,305 |
2020-12-15 | $14.06 | $14.17 | $13.94 | $13.96 | $55.84 | 4,651 |
2020-12-14 | $14.49 | $14.49 | $14.22 | $14.32 | $57.28 | 9,317 |
2020-12-11 | $14.85 | $15.10 | $14.60 | $14.81 | $59.22 | 5,246 |
2020-12-10 | $14.74 | $14.74 | $14.31 | $14.46 | $57.84 | 2,585 |
2020-12-09 | $13.85 | $14.64 | $13.70 | $14.51 | $58.04 | 7,699 |
2020-12-08 | $13.84 | $14.00 | $13.65 | $13.78 | $55.12 | 7,421 |
2020-12-07 | $14.60 | $14.60 | $13.81 | $13.81 | $55.24 | 7,709 |
2020-12-04 | $14.19 | $14.20 | $13.82 | $13.83 | $55.31 | 2,908 |
2020-12-03 | $14.46 | $14.59 | $14.31 | $14.59 | $58.36 | 3,134 |
2020-12-02 | $14.83 | $14.83 | $14.45 | $14.58 | $58.32 | 4,356 |
2020-12-01 | $14.89 | $14.92 | $14.57 | $14.70 | $58.80 | 9,653 |
2020-11-30 | $15.55 | $15.60 | $15.09 | $15.10 | $60.40 | 2,967 |
2020-11-27 | $15.66 | $15.66 | $15.33 | $15.59 | $62.37 | 1,306 |
2020-11-25 | $15.71 | $15.92 | $15.69 | $15.87 | $63.48 | 1,629 |
2020-11-24 | $15.74 | $16.38 | $15.74 | $15.89 | $63.56 | 11,683 |
2020-11-23 | $16.36 | $16.37 | $15.86 | $16.01 | $64.04 | 10,026 |
2020-11-20 | $16.19 | $16.47 | $16.00 | $16.41 | $65.64 | 7,124 |
2020-11-19 | $16.70 | $16.74 | $16.23 | $16.23 | $64.94 | 5,369 |
2020-11-18 | $16.39 | $16.65 | $16.28 | $16.65 | $66.60 | 6,075 |
2020-11-17 | $16.67 | $16.67 | $16.35 | $16.47 | $65.89 | 10,587 |
2020-11-16 | $16.76 | $16.76 | $16.22 | $16.28 | $65.13 | 9,236 |
2020-11-13 | $16.75 | $17.22 | $16.62 | $17.00 | $68.00 | 5,046 |
2020-11-12 | $16.71 | $17.34 | $16.65 | $17.19 | $68.75 | 1,768 |
2020-11-11 | $17.43 | $17.43 | $16.81 | $16.82 | $67.29 | 1,974 |
2020-11-10 | $17.30 | $18.32 | $17.25 | $18.20 | $72.80 | 31,115 |
2020-11-09 | $15.76 | $17.01 | $15.58 | $16.93 | $67.72 | 6,099 |
2020-11-06 | $17.07 | $17.13 | $16.30 | $16.34 | $65.37 | 3,009 |
2020-11-05 | $17.46 | $17.46 | $16.80 | $16.90 | $67.60 | 10,424 |
2020-11-04 | $19.18 | $19.57 | $18.49 | $18.53 | $74.12 | 10,592 |
2020-11-03 | $20.48 | $20.48 | $19.84 | $20.08 | $80.30 | 1,967 |
2020-11-02 | $20.44 | $21.07 | $20.37 | $20.73 | $82.92 | 5,384 |
2020-10-30 | $20.97 | $21.45 | $20.97 | $21.21 | $84.84 | 2,192 |
2020-10-29 | $21.26 | $21.26 | $19.90 | $20.06 | $80.25 | 4,860 |
2020-10-28 | $20.53 | $21.31 | $20.53 | $21.29 | $85.16 | 8,587 |
2020-10-27 | $19.64 | $20.02 | $19.64 | $19.86 | $79.46 | 4,639 |
2020-10-26 | $19.35 | $20.02 | $19.07 | $19.84 | $79.37 | 4,718 |
2020-10-23 | $18.79 | $19.09 | $18.79 | $18.91 | $75.63 | 2,862 |
2020-10-22 | $18.56 | $18.98 | $18.43 | $18.60 | $74.40 | 17,474 |
2020-10-21 | $18.32 | $18.61 | $18.14 | $18.56 | $74.24 | 4,241 |
2020-10-20 | $17.96 | $18.19 | $17.95 | $18.14 | $72.56 | 4,881 |
2020-10-19 | $17.62 | $18.27 | $17.55 | $18.24 | $72.97 | 2,882 |
2020-10-16 | $17.59 | $17.92 | $17.59 | $17.92 | $71.66 | 1,067 |
2020-10-15 | $18.35 | $18.35 | $17.78 | $17.83 | $71.33 | 3,629 |
2020-10-14 | $17.48 | $17.76 | $17.33 | $17.73 | $70.92 | 2,170 |
2020-10-13 | $17.40 | $17.70 | $17.36 | $17.57 | $70.28 | 1,354 |
2020-10-12 | $17.86 | $17.86 | $17.45 | $17.53 | $70.12 | 7,622 |
2020-10-09 | $18.22 | $18.26 | $18.14 | $18.26 | $73.03 | 4,123 |
2020-10-08 | $18.50 | $18.70 | $18.43 | $18.54 | $74.14 | 8,403 |
2020-10-07 | $18.92 | $18.96 | $18.75 | $18.75 | $74.99 | 2,228 |
2020-10-06 | $19.36 | $19.73 | $18.82 | $19.63 | $78.53 | 7,998 |
2020-10-05 | $20.27 | $20.27 | $19.47 | $19.52 | $78.09 | 3,724 |
2020-10-02 | $20.72 | $20.90 | $20.07 | $20.90 | $83.60 | 14,350 |
2020-10-01 | $19.78 | $19.99 | $19.62 | $19.65 | $78.60 | 12,111 |
2020-09-30 | $20.75 | $20.75 | $20.00 | $20.49 | $81.96 | 5,241 |
2020-09-29 | $20.83 | $20.83 | $20.34 | $20.57 | $82.27 | 3,930 |
2020-09-28 | $21.45 | $21.56 | $20.82 | $20.83 | $83.32 | 7,320 |
2020-09-25 | $23.15 | $23.27 | $21.94 | $21.94 | $87.75 | 4,249 |
2020-09-24 | $23.55 | $23.55 | $22.40 | $22.85 | $91.41 | 4,462 |
2020-09-23 | $22.20 | $23.38 | $22.20 | $23.38 | $93.52 | 435 |
2020-09-22 | $22.34 | $23.08 | $22.16 | $22.16 | $88.63 | 1,984 |
2020-09-21 | $23.59 | $23.98 | $22.75 | $22.77 | $91.08 | 11,979 |
2020-09-18 | $21.88 | $23.36 | $21.84 | $22.87 | $91.48 | 10,468 |
2020-09-17 | $23.35 | $23.35 | $22.22 | $22.29 | $89.17 | 4,757 |
2020-09-16 | $21.52 | $22.14 | $21.51 | $22.14 | $88.57 | 8,425 |
2020-09-15 | $21.59 | $21.70 | $21.55 | $21.69 | $86.76 | 1,134 |
2020-09-14 | $22.07 | $22.65 | $22.02 | $22.23 | $88.93 | 5,978 |
2020-09-11 | $22.70 | $23.79 | $22.59 | $23.35 | $93.39 | 10,218 |
2020-09-10 | $21.97 | $23.47 | $21.90 | $23.15 | $92.61 | 8,604 |
2020-09-09 | $22.86 | $23.24 | $22.09 | $22.50 | $90.00 | 2,964 |
2020-09-08 | $24.06 | $24.06 | $22.79 | $24.01 | $96.06 | 8,913 |
2020-09-04 | $22.22 | $23.63 | $21.15 | $21.94 | $87.76 | 14,995 |
2020-09-03 | $20.15 | $21.80 | $20.00 | $21.62 | $86.47 | 14,242 |
2020-09-02 | $20.00 | $20.03 | $19.21 | $19.22 | $76.88 | 14,786 |
2020-09-01 | $20.76 | $20.76 | $20.54 | $20.56 | $82.25 | 2,341 |
2020-08-31 | $21.56 | $21.67 | $20.92 | $21.19 | $84.77 | 4,737 |
2020-08-28 | $22.27 | $22.27 | $21.50 | $21.50 | $85.99 | 1,615 |
2020-08-27 | $21.93 | $22.63 | $21.93 | $22.50 | $90.00 | 5,137 |
2020-08-26 | $22.20 | $22.27 | $21.98 | $22.02 | $88.06 | 7,161 |
2020-08-25 | $22.62 | $22.62 | $22.12 | $22.12 | $88.47 | 879 |
2020-08-24 | $22.56 | $22.87 | $22.38 | $22.63 | $90.52 | 5,681 |
2020-08-21 | $23.47 | $23.55 | $22.94 | $22.94 | $91.75 | 1,425 |
2020-08-20 | $23.61 | $23.80 | $23.30 | $23.50 | $94.00 | 2,499 |
2020-08-19 | $22.92 | $23.38 | $22.92 | $23.34 | $93.36 | 3,920 |
2020-08-18 | $22.57 | $23.12 | $22.48 | $23.01 | $92.05 | 3,917 |
2020-08-17 | $5.77 | $5.80 | $5.67 | $5.73 | $91.68 | 3,926 |
2020-08-14 | $5.87 | $5.92 | $5.76 | $5.92 | $94.72 | 1,189 |
2020-08-13 | $5.83 | $5.95 | $5.79 | $5.94 | $95.04 | 1,252 |
2020-08-12 | $6.12 | $6.15 | $5.80 | $5.80 | $92.81 | 904 |
2020-08-11 | $6.12 | $6.27 | $6.02 | $6.24 | $99.84 | 768 |
2020-08-10 | $6.10 | $6.25 | $6.07 | $6.08 | $97.28 | 467 |
2020-08-07 | $5.97 | $6.22 | $5.94 | $6.10 | $97.60 | 1,006 |
2020-08-06 | $5.98 | $6.06 | $5.96 | $5.97 | $95.52 | 280 |
2020-08-05 | $5.93 | $6.04 | $5.92 | $5.94 | $95.04 | 1,434 |
2020-08-04 | $6.17 | $6.17 | $5.97 | $5.97 | $95.52 | 674 |
2020-08-03 | $6.43 | $6.43 | $6.15 | $6.22 | $99.52 | 939 |
2020-07-31 | $6.39 | $6.63 | $6.39 | $6.47 | $103.52 | 1,297 |
2020-07-30 | $6.74 | $6.74 | $6.40 | $6.42 | $102.72 | 780 |
2020-07-29 | $6.75 | $6.76 | $6.65 | $6.66 | $106.56 | 1,053 |
2020-07-28 | $6.88 | $6.97 | $6.79 | $6.93 | $110.88 | 2,630 |
2020-07-27 | $6.89 | $6.89 | $6.68 | $6.73 | $107.68 | 1,134 |
2020-07-24 | $6.89 | $7.16 | $6.84 | $6.95 | $111.20 | 9,316 |
2020-07-23 | $6.34 | $6.62 | $6.23 | $6.53 | $104.48 | 1,119 |
2020-07-22 | $6.24 | $6.43 | $6.24 | $6.31 | $100.96 | 754 |
2020-07-21 | $6.11 | $6.44 | $6.11 | $6.38 | $102.08 | 1,085 |
2020-07-20 | $6.60 | $6.66 | $6.27 | $6.33 | $101.28 | 695 |
2020-07-17 | $6.67 | $6.68 | $6.55 | $6.58 | $105.28 | 1,112 |
2020-07-16 | $6.80 | $6.84 | $6.65 | $6.71 | $107.36 | 1,096 |
2020-07-15 | $6.55 | $6.76 | $6.55 | $6.61 | $105.76 | 543 |
2020-07-14 | $6.91 | $7.03 | $6.58 | $6.58 | $105.28 | 4,071 |
2020-07-13 | $6.52 | $6.86 | $6.25 | $6.86 | $109.76 | 4,373 |
2020-07-10 | $6.67 | $6.70 | $6.56 | $6.59 | $105.44 | 620 |
2020-07-09 | $6.65 | $6.83 | $6.48 | $6.53 | $104.48 | 2,327 |
2020-07-08 | $6.91 | $6.91 | $6.74 | $6.75 | $108.00 | 300 |
2020-07-07 | $6.80 | $6.96 | $6.73 | $6.95 | $111.20 | 502 |
2020-07-06 | $6.98 | $6.98 | $6.73 | $6.74 | $107.84 | 1,389 |
2020-07-02 | $7.02 | $7.09 | $6.93 | $7.04 | $112.64 | 1,580 |
2020-07-01 | $7.11 | $7.23 | $7.09 | $7.23 | $115.68 | 538 |
2020-06-30 | $7.35 | $7.35 | $7.00 | $7.04 | $112.64 | 903 |
2020-06-29 | $7.66 | $7.79 | $7.46 | $7.46 | $119.36 | 538 |
2020-06-26 | $7.34 | $7.64 | $7.34 | $7.60 | $121.60 | 1,579 |
2020-06-25 | $7.42 | $7.65 | $7.31 | $7.31 | $116.96 | 1,338 |
2020-06-24 | $7.15 | $7.52 | $7.15 | $7.43 | $118.88 | 1,934 |
2020-06-23 | $7.01 | $7.14 | $6.97 | $7.09 | $113.44 | 1,917 |
2020-06-22 | $7.40 | $7.40 | $7.13 | $7.15 | $114.40 | 2,339 |
2020-06-19 | $7.03 | $7.30 | $7.00 | $7.25 | $116.00 | 1,960 |
2020-06-18 | $7.18 | $7.25 | $7.10 | $7.18 | $114.88 | 509 |
2020-06-17 | $7.21 | $7.24 | $7.00 | $7.12 | $113.92 | 4,943 |
2020-06-16 | $7.20 | $7.52 | $7.06 | $7.29 | $116.64 | 1,749 |
2020-06-15 | $7.96 | $8.08 | $7.48 | $7.53 | $120.48 | 2,095 |
2020-06-12 | $7.35 | $8.02 | $7.35 | $7.75 | $124.00 | 6,090 |
2020-06-11 | $7.35 | $7.93 | $7.27 | $7.93 | $126.88 | 4,052 |
2020-06-10 | $7.00 | $7.04 | $6.85 | $6.97 | $111.52 | 2,704 |
2020-06-09 | $7.31 | $7.31 | $7.02 | $7.06 | $112.96 | 820 |
2020-06-08 | $7.13 | $7.28 | $7.13 | $7.14 | $114.24 | 1,765 |
2020-06-05 | $7.12 | $7.15 | $6.83 | $7.09 | $113.44 | 3,596 |
2020-06-04 | $7.61 | $7.64 | $7.30 | $7.39 | $118.24 | 1,397 |
2020-06-03 | $7.76 | $7.76 | $7.49 | $7.58 | $121.28 | 4,607 |
2020-06-02 | $8.10 | $8.21 | $7.82 | $7.85 | $125.60 | 1,426 |
2020-06-01 | $8.12 | $8.19 | $8.03 | $8.12 | $129.92 | 2,331 |
2020-05-29 | $8.42 | $8.46 | $8.00 | $8.01 | $128.16 | 3,794 |
2020-05-28 | $8.12 | $8.54 | $8.08 | $8.52 | $136.32 | 2,178 |
2020-05-27 | $8.26 | $8.84 | $8.09 | $8.11 | $129.76 | 5,322 |
2020-05-26 | $8.07 | $8.36 | $7.93 | $8.36 | $133.76 | 2,384 |
2020-05-22 | $8.54 | $8.65 | $8.39 | $8.42 | $134.72 | 2,250 |
2020-05-21 | $8.20 | $8.54 | $8.20 | $8.54 | $136.64 | 1,525 |
2020-05-20 | $8.39 | $8.41 | $8.04 | $8.16 | $130.56 | 5,663 |
2020-05-19 | $8.80 | $8.82 | $8.39 | $8.82 | $141.12 | 2,759 |
2020-05-18 | $9.23 | $9.23 | $8.66 | $8.76 | $140.16 | 2,749 |
2020-05-15 | $9.94 | $9.98 | $9.55 | $9.57 | $153.12 | 3,027 |
2020-05-14 | $10.10 | $10.29 | $9.30 | $9.34 | $149.44 | 2,786 |
2020-05-13 | $9.41 | $10.09 | $9.33 | $9.84 | $157.44 | 4,492 |
2020-05-12 | $9.01 | $9.58 | $8.83 | $9.53 | $152.48 | 3,120 |
2020-05-11 | $9.32 | $9.32 | $8.90 | $9.06 | $144.96 | 1,401 |
2020-05-08 | $9.47 | $9.50 | $9.14 | $9.16 | $146.56 | 1,978 |
2020-05-07 | $9.52 | $9.70 | $9.42 | $9.64 | $154.24 | 966 |
2020-05-06 | $9.82 | $9.91 | $9.50 | $9.83 | $157.28 | 1,756 |
2020-05-05 | $9.83 | $10.15 | $9.64 | $10.06 | $160.96 | 3,302 |
2020-05-04 | $11.00 | $11.00 | $10.30 | $10.30 | $164.80 | 4,524 |
2020-05-01 | $10.01 | $10.64 | $10.01 | $10.56 | $168.96 | 8,207 |
2020-04-30 | $9.00 | $9.68 | $9.00 | $9.64 | $154.24 | 2,125 |
2020-04-29 | $9.51 | $9.65 | $9.00 | $9.05 | $144.80 | 3,028 |
2020-04-28 | $9.51 | $10.04 | $9.44 | $9.94 | $159.04 | 2,031 |
2020-04-27 | $9.85 | $9.87 | $9.60 | $9.83 | $157.28 | 3,838 |
2020-04-24 | $10.79 | $10.79 | $10.05 | $10.10 | $161.60 | 2,444 |
2020-04-23 | $10.01 | $10.48 | $10.00 | $10.48 | $167.68 | 2,332 |
2020-04-22 | $11.09 | $11.09 | $10.11 | $10.26 | $164.16 | 3,293 |
2020-04-21 | $10.85 | $11.72 | $10.76 | $11.63 | $186.08 | 4,871 |
2020-04-20 | $10.76 | $10.83 | $10.19 | $10.62 | $169.92 | 2,655 |
2020-04-17 | $9.90 | $10.40 | $9.85 | $10.19 | $163.04 | 3,159 |
2020-04-16 | $10.79 | $10.81 | $10.19 | $10.19 | $163.04 | 3,844 |
2020-04-15 | $10.53 | $11.06 | $10.53 | $10.78 | $172.48 | 5,482 |
2020-04-14 | $10.50 | $10.78 | $10.32 | $10.34 | $165.44 | 6,848 |
2020-04-13 | $12.00 | $12.00 | $11.24 | $11.28 | $180.48 | 5,559 |
2020-04-09 | $10.36 | $11.99 | $10.36 | $11.66 | $186.56 | 3,777 |
2020-04-08 | $11.75 | $11.75 | $11.08 | $11.16 | $178.56 | 3,239 |
2020-04-07 | $11.07 | $11.91 | $10.79 | $11.80 | $188.80 | 14,855 |
2020-04-06 | $13.00 | $13.17 | $12.04 | $12.05 | $192.80 | 7,497 |
2020-04-03 | $13.97 | $14.93 | $13.73 | $14.45 | $231.20 | 4,846 |
2020-04-02 | $15.49 | $15.49 | $13.90 | $13.92 | $222.72 | 5,928 |
2020-04-01 | $14.70 | $15.27 | $13.83 | $14.87 | $237.92 | 15,393 |
2020-03-31 | $13.25 | $14.00 | $12.65 | $13.86 | $221.76 | 8,761 |
2020-03-30 | $14.14 | $14.14 | $13.00 | $13.22 | $211.52 | 9,210 |
2020-03-27 | $13.46 | $14.15 | $13.43 | $14.15 | $226.40 | 3,830 |
2020-03-26 | $14.71 | $14.71 | $13.08 | $13.17 | $210.72 | 5,433 |
2020-03-25 | $14.45 | $15.51 | $14.10 | $15.14 | $242.24 | 6,346 |
2020-03-24 | $17.00 | $17.00 | $14.73 | $14.81 | $236.78 | 12,635 |
2020-03-23 | $20.33 | $20.53 | $17.88 | $18.50 | $295.77 | 3,605 |
2020-03-20 | $18.25 | $20.00 | $17.39 | $20.00 | $319.75 | 14,338 |
2020-03-19 | $20.92 | $21.55 | $17.81 | $19.09 | $305.20 | 3,970 |
2020-03-18 | $20.43 | $21.46 | $18.63 | $19.85 | $317.35 | 6,218 |
2020-03-17 | $21.29 | $22.24 | $17.64 | $17.95 | $286.98 | 3,904 |
2020-03-16 | $21.54 | $22.23 | $18.98 | $22.23 | $355.40 | 3,678 |
2020-03-13 | $19.57 | $21.25 | $17.09 | $17.26 | $275.95 | 7,070 |
2020-03-12 | $19.84 | $21.66 | $19.00 | $21.66 | $346.29 | 3,764 |
2020-03-11 | $17.20 | $18.15 | $16.69 | $17.80 | $284.58 | 1,654 |
2020-03-10 | $16.76 | $18.32 | $16.27 | $16.27 | $260.12 | 2,511 |
2020-03-09 | $17.08 | $18.60 | $17.08 | $18.16 | $290.33 | 1,625 |
2020-03-06 | $15.83 | $16.50 | $15.78 | $15.82 | $252.92 | 8,992 |
2020-03-05 | $15.04 | $15.41 | $14.56 | $15.20 | $243.01 | 8,230 |
2020-03-04 | $15.28 | $15.66 | $14.42 | $14.45 | $231.02 | 5,892 |
2020-03-03 | $14.90 | $16.13 | $14.45 | $15.89 | $254.04 | 4,592 |
2020-03-02 | $15.41 | $16.53 | $14.93 | $14.94 | $238.85 | 5,441 |
2020-02-28 | $17.70 | $17.80 | $15.85 | $16.06 | $256.76 | 11,099 |
2020-02-27 | $16.27 | $16.75 | $15.51 | $16.75 | $267.79 | 7,242 |
2020-02-26 | $15.02 | $15.47 | $14.62 | $15.22 | $243.33 | 3,035 |
2020-02-25 | $14.01 | $15.40 | $14.01 | $15.34 | $245.25 | 5,656 |
2020-02-24 | $14.46 | $14.46 | $14.01 | $14.40 | $230.22 | 4,571 |
2020-02-21 | $12.72 | $13.22 | $12.72 | $13.10 | $209.44 | 2,016 |
2020-02-20 | $12.09 | $12.76 | $12.07 | $12.37 | $197.77 | 2,331 |
2020-02-19 | $12.48 | $12.48 | $11.94 | $11.97 | $191.37 | 3,867 |
2020-02-18 | $12.79 | $12.89 | $12.69 | $12.74 | $203.68 | 1,567 |
2020-02-14 | $12.34 | $12.52 | $12.23 | $12.47 | $199.36 | 1,969 |
2020-02-13 | $12.66 | $12.67 | $12.33 | $12.48 | $199.52 | 1,959 |
2020-02-12 | $12.55 | $12.57 | $12.47 | $12.50 | $199.84 | 1,346 |
2020-02-11 | $13.17 | $13.17 | $12.69 | $12.84 | $205.28 | 1,064 |
2020-02-10 | $13.85 | $13.85 | $13.33 | $13.33 | $213.11 | 613 |
2020-02-07 | $13.42 | $13.71 | $13.42 | $13.71 | $219.19 | 970 |
2020-02-06 | $13.20 | $13.32 | $13.11 | $13.15 | $210.24 | 1,127 |
2020-02-05 | $13.29 | $13.62 | $13.11 | $13.23 | $211.57 | 3,140 |
2020-02-04 | $13.94 | $14.03 | $13.55 | $13.78 | $220.31 | 1,810 |
2020-02-03 | $14.95 | $14.95 | $14.50 | $14.67 | $234.54 | 1,809 |
2020-01-31 | $14.50 | $15.08 | $14.43 | $14.94 | $238.85 | 3,463 |
2020-01-30 | $14.13 | $14.53 | $14.01 | $14.05 | $224.63 | 9,325 |
2020-01-29 | $13.61 | $14.06 | $13.61 | $14.00 | $223.83 | 1,080 |
2020-01-28 | $13.88 | $13.97 | $13.51 | $13.54 | $216.47 | 1,133 |
2020-01-27 | $14.04 | $14.26 | $13.92 | $14.26 | $227.98 | 1,717 |
2020-01-24 | $12.70 | $13.39 | $12.55 | $13.21 | $211.20 | 4,145 |
2020-01-23 | $13.47 | $13.65 | $13.22 | $13.28 | $212.31 | 2,502 |
2020-01-22 | $13.52 | $13.52 | $13.35 | $13.42 | $214.55 | 803 |
2020-01-21 | $13.75 | $13.84 | $13.70 | $13.82 | $220.95 | 453 |
2020-01-17 | $13.90 | $14.00 | $13.83 | $13.88 | $221.91 | 613 |
2020-01-16 | $14.33 | $14.33 | $14.02 | $14.03 | $224.31 | 760 |
2020-01-15 | $14.24 | $14.63 | $14.24 | $14.56 | $232.78 | 1,133 |
2020-01-14 | $14.18 | $14.33 | $14.15 | $14.24 | $227.66 | 1,428 |
2020-01-13 | $14.44 | $14.44 | $14.18 | $14.25 | $227.82 | 878 |
2020-01-10 | $14.33 | $14.63 | $14.33 | $14.57 | $232.94 | 1,257 |
2020-01-09 | $14.30 | $14.64 | $14.29 | $14.40 | $230.22 | 842 |
2020-01-08 | $14.56 | $14.63 | $14.39 | $14.62 | $233.74 | 567 |
2020-01-07 | $14.76 | $14.81 | $14.43 | $14.56 | $232.78 | 881 |
2020-01-06 | $14.94 | $15.04 | $14.84 | $14.91 | $238.37 | 1,044 |
2020-01-03 | $14.69 | $14.72 | $14.42 | $14.64 | $234.06 | 1,750 |
2020-01-02 | $14.12 | $14.55 | $14.12 | $14.28 | $228.30 | 1,335 |
2019-12-31 | $14.84 | $14.98 | $14.79 | $14.83 | $237.10 | 792 |
2019-12-30 | $14.99 | $15.02 | $14.85 | $14.94 | $238.85 | 1,273 |
2019-12-27 | $14.39 | $14.72 | $14.39 | $14.60 | $233.42 | 4,572 |
2019-12-26 | $14.38 | $14.64 | $14.38 | $14.51 | $231.98 | 587 |
2019-12-24 | $14.56 | $14.74 | $14.56 | $14.56 | $232.78 | 635 |
2019-12-23 | $14.69 | $14.77 | $14.63 | $14.74 | $235.12 | 738 |
2019-12-20 | $15.23 | $15.23 | $14.75 | $14.75 | $235.28 | 8,418 |
2019-12-19 | $15.32 | $15.37 | $15.12 | $15.18 | $242.13 | 3,698 |
2019-12-18 | $15.46 | $15.46 | $15.33 | $15.42 | $245.96 | 486 |
2019-12-17 | $15.35 | $15.45 | $15.35 | $15.39 | $245.48 | 215 |
2019-12-16 | $15.53 | $15.53 | $15.13 | $15.48 | $246.92 | 1,424 |
2019-12-13 | $15.57 | $15.80 | $15.39 | $15.77 | $251.55 | 1,218 |
2019-12-12 | $16.22 | $16.22 | $15.55 | $15.55 | $248.04 | 17,316 |
2019-12-11 | $16.80 | $16.80 | $16.33 | $16.38 | $261.28 | 1,627 |
2019-12-10 | $17.01 | $17.05 | $16.83 | $17.05 | $271.96 | 419 |
2019-12-09 | $16.87 | $17.10 | $16.77 | $17.10 | $272.76 | 2,452 |
2019-12-06 | $17.15 | $17.15 | $16.90 | $16.99 | $271.01 | 868 |
2019-12-05 | $17.33 | $17.59 | $17.33 | $17.51 | $279.30 | 1,561 |
2019-12-04 | $17.58 | $17.64 | $17.38 | $17.59 | $280.58 | 520 |
2019-12-03 | $18.00 | $18.42 | $17.94 | $17.94 | $286.16 | 3,889 |
2019-12-02 | $16.94 | $17.34 | $16.80 | $17.33 | $276.43 | 244 |
2019-11-29 | $16.75 | $16.89 | $16.75 | $16.88 | $269.25 | 41 |
2019-11-27 | $16.63 | $16.63 | $16.52 | $16.55 | $263.99 | 195 |
2019-11-26 | $16.69 | $16.80 | $16.69 | $16.74 | $267.02 | 523 |
2019-11-25 | $17.15 | $17.15 | $16.52 | $16.61 | $264.94 | 1,550 |
2019-11-22 | $17.33 | $17.48 | $17.13 | $17.44 | $278.18 | 284 |
2019-11-21 | $17.40 | $17.46 | $17.28 | $17.38 | $277.23 | 536 |
2019-11-20 | $16.92 | $17.37 | $16.89 | $17.15 | $273.56 | 1,315 |
2019-11-19 | $16.84 | $16.84 | $16.64 | $16.75 | $267.18 | 187 |
2019-11-18 | $16.58 | $16.72 | $16.40 | $16.61 | $264.94 | 1,160 |
2019-11-15 | $16.65 | $16.84 | $16.35 | $16.68 | $266.06 | 2,823 |
2019-11-14 | $17.13 | $17.13 | $16.85 | $16.93 | $270.05 | 3,056 |
2019-11-13 | $17.00 | $17.10 | $16.79 | $16.84 | $268.61 | 348 |
2019-11-12 | $16.93 | $16.93 | $16.61 | $16.83 | $268.45 | 462 |
2019-11-11 | $16.99 | $16.99 | $16.79 | $16.89 | $269.41 | 488 |
2019-11-08 | $17.01 | $17.03 | $16.76 | $16.76 | $267.34 | 672 |
2019-11-07 | $16.65 | $17.68 | $16.54 | $16.96 | $270.53 | 3,120 |
2019-11-06 | $17.30 | $17.46 | $17.16 | $17.17 | $273.88 | 259 |
2019-11-05 | $17.17 | $17.17 | $16.84 | $17.01 | $271.32 | 249 |
2019-11-04 | $17.50 | $17.52 | $17.08 | $17.08 | $272.44 | 1,119 |
2019-11-01 | $18.38 | $18.38 | $17.90 | $17.90 | $285.52 | 629 |
2019-10-31 | $18.33 | $18.83 | $18.33 | $18.51 | $295.25 | 200 |
2019-10-30 | $17.95 | $18.56 | $17.95 | $18.27 | $291.42 | 429 |
2019-10-29 | $17.85 | $18.34 | $17.85 | $18.34 | $292.54 | 600 |
2019-10-28 | $18.11 | $18.21 | $17.30 | $17.30 | $275.95 | 858 |
2019-10-25 | $19.61 | $19.64 | $18.43 | $18.43 | $293.97 | 1,271 |
2019-10-24 | $20.00 | $20.19 | $19.71 | $19.76 | $315.19 | 660 |
2019-10-23 | $20.40 | $20.71 | $20.26 | $20.62 | $328.91 | 578 |
2019-10-22 | $19.40 | $19.83 | $19.33 | $19.78 | $315.51 | 590 |
2019-10-21 | $19.82 | $19.93 | $19.44 | $19.51 | $311.20 | 542 |
2019-10-18 | $20.09 | $20.54 | $19.90 | $19.92 | $317.74 | 1,087 |
2019-10-17 | $19.35 | $19.97 | $19.32 | $19.80 | $315.83 | 482 |
2019-10-16 | $19.65 | $19.90 | $19.45 | $19.83 | $316.31 | 677 |
2019-10-15 | $20.22 | $20.22 | $19.28 | $19.42 | $309.77 | 583 |
2019-10-14 | $20.41 | $20.46 | $20.36 | $20.36 | $324.76 | 100 |
2019-10-11 | $20.30 | $20.41 | $19.86 | $20.30 | $323.80 | 933 |
2019-10-10 | $21.32 | $21.56 | $20.80 | $21.12 | $336.88 | 434 |
2019-10-09 | $21.45 | $21.79 | $20.97 | $21.45 | $342.15 | 781 |
2019-10-08 | $21.50 | $22.26 | $21.50 | $22.26 | $355.07 | 676 |
2019-10-07 | $20.74 | $21.04 | $20.60 | $21.04 | $335.61 | 246 |
2019-10-04 | $21.00 | $21.30 | $20.26 | $20.69 | $330.02 | 900 |
2019-10-03 | $22.12 | $22.76 | $21.54 | $21.58 | $344.22 | 1,834 |
2019-10-02 | $22.06 | $22.56 | $21.98 | $22.32 | $356.02 | 1,812 |
2019-10-01 | $21.03 | $21.68 | $20.41 | $21.60 | $344.54 | 387 |
2019-09-30 | $21.45 | $21.51 | $21.11 | $21.20 | $338.16 | 492 |
2019-09-27 | $21.00 | $21.83 | $20.86 | $21.62 | $344.86 | 1,276 |
2019-09-26 | $20.67 | $21.04 | $20.60 | $20.73 | $330.66 | 622 |
2019-09-25 | $21.51 | $21.77 | $20.57 | $20.72 | $330.50 | 584 |
2019-09-24 | $20.53 | $21.55 | $20.43 | $21.44 | $341.19 | 1,287 |
2019-09-23 | $21.07 | $21.07 | $20.45 | $20.67 | $328.94 | 1,301 |
2019-09-20 | $20.28 | $21.14 | $20.28 | $20.98 | $333.87 | 1,836 |
2019-09-19 | $19.99 | $20.35 | $19.99 | $20.34 | $323.69 | 403 |
2019-09-18 | $20.12 | $20.70 | $20.12 | $20.16 | $320.82 | 254 |
2019-09-17 | $20.45 | $20.47 | $20.11 | $20.11 | $320.03 | 38 |
2019-09-16 | $20.28 | $20.41 | $20.15 | $20.25 | $322.26 | 1,309 |
2019-09-13 | $19.80 | $20.07 | $19.69 | $19.89 | $316.53 | 2,497 |
2019-09-12 | $19.37 | $19.82 | $19.37 | $19.60 | $311.91 | 1,178 |
2019-09-11 | $20.20 | $20.20 | $19.84 | $19.85 | $315.89 | 1,660 |
2019-09-10 | $20.85 | $20.93 | $20.49 | $20.49 | $326.07 | 198 |
2019-09-09 | $20.39 | $20.67 | $20.20 | $20.52 | $326.55 | 1,144 |
2019-09-06 | $20.78 | $20.98 | $20.40 | $20.40 | $324.64 | 1,957 |
2019-09-05 | $21.50 | $21.50 | $20.45 | $21.07 | $335.30 | 1,003 |
2019-09-04 | $22.86 | $22.86 | $22.25 | $22.25 | $354.08 | 374 |
2019-09-03 | $23.38 | $23.91 | $23.38 | $23.58 | $375.25 | 609 |
2019-08-30 | $22.65 | $23.08 | $22.50 | $23.01 | $366.18 | 1,156 |
2019-08-29 | $23.36 | $23.49 | $22.92 | $23.18 | $368.88 | 1,442 |
2019-08-28 | $24.83 | $25.01 | $24.30 | $24.33 | $387.18 | 619 |
2019-08-27 | $24.19 | $24.70 | $23.95 | $24.63 | $391.96 | 1,232 |
2019-08-26 | $24.70 | $24.70 | $24.18 | $24.47 | $389.41 | 2,221 |
2019-08-23 | $23.12 | $25.00 | $23.12 | $24.70 | $393.07 | 1,534 |
2019-08-22 | $22.88 | $22.88 | $22.76 | $22.76 | $362.20 | 176 |
2019-08-21 | $22.93 | $22.93 | $22.53 | $22.80 | $362.84 | 244 |
2019-08-20 | $23.40 | $23.44 | $23.10 | $23.21 | $369.36 | 205 |
2019-08-19 | $23.41 | $23.41 | $22.52 | $22.98 | $365.70 | 1,323 |
2019-08-16 | $24.19 | $24.40 | $23.94 | $23.94 | $380.98 | 685 |
2019-08-15 | $25.03 | $25.76 | $24.96 | $25.21 | $401.19 | 1,156 |
2019-08-14 | $24.74 | $25.36 | $24.45 | $25.08 | $399.12 | 512 |
2019-08-13 | $25.65 | $25.65 | $23.29 | $23.82 | $379.07 | 921 |
2019-08-12 | $25.31 | $25.38 | $24.85 | $25.34 | $403.26 | 4,107 |
2019-08-09 | $24.25 | $25.03 | $24.25 | $24.85 | $395.46 | 15,079 |
2019-08-08 | $24.71 | $25.04 | $23.92 | $24.02 | $382.25 | 838 |
2019-08-07 | $25.74 | $26.07 | $25.00 | $25.00 | $397.85 | 720 |
2019-08-06 | $25.35 | $25.77 | $24.54 | $25.51 | $405.96 | 877 |
2019-08-05 | $24.97 | $26.20 | $24.97 | $26.06 | $414.72 | 2,571 |
2019-08-02 | $23.62 | $24.24 | $23.29 | $23.87 | $379.86 | 1,382 |
2019-08-01 | $22.47 | $23.25 | $21.19 | $23.14 | $368.25 | 1,977 |
2019-07-31 | $21.37 | $22.30 | $21.35 | $22.19 | $353.13 | 1,406 |
2019-07-30 | $21.09 | $21.09 | $20.87 | $20.95 | $333.40 | 115 |
2019-07-29 | $21.38 | $21.39 | $20.70 | $20.80 | $331.01 | 398 |
2019-07-26 | $20.83 | $20.94 | $20.54 | $20.94 | $333.24 | 507 |
2019-07-25 | $20.60 | $21.05 | $20.60 | $21.00 | $334.19 | 683 |
2019-07-24 | $21.48 | $21.48 | $20.27 | $20.31 | $323.21 | 1,953 |
2019-07-23 | $21.98 | $21.98 | $21.51 | $21.57 | $343.26 | 481 |
2019-07-22 | $22.93 | $22.93 | $22.00 | $22.07 | $351.22 | 466 |
2019-07-19 | $22.63 | $22.80 | $22.63 | $22.80 | $362.84 | 73 |
2019-07-18 | $23.44 | $23.46 | $22.82 | $22.95 | $365.22 | 408 |
2019-07-17 | $23.36 | $23.45 | $23.26 | $23.29 | $370.63 | 461 |
2019-07-16 | $23.96 | $23.96 | $23.28 | $23.52 | $374.29 | 572 |
2019-07-15 | $23.10 | $23.15 | $23.02 | $23.05 | $366.81 | 132 |
2019-07-12 | $24.01 | $24.01 | $23.29 | $23.34 | $371.43 | 275 |
2019-07-11 | $24.40 | $24.49 | $24.16 | $24.39 | $388.14 | 179 |
2019-07-10 | $24.22 | $24.61 | $23.91 | $24.54 | $390.53 | 837 |
2019-07-09 | $25.52 | $25.52 | $24.92 | $24.92 | $396.57 | 199 |
2019-07-08 | $25.50 | $25.54 | $25.26 | $25.35 | $403.42 | 452 |
2019-07-05 | $24.80 | $25.16 | $24.80 | $24.90 | $396.26 | 243 |
2019-07-03 | $24.66 | $24.98 | $24.58 | $24.58 | $391.16 | 938 |
2019-07-02 | $24.11 | $24.59 | $23.98 | $24.40 | $388.30 | 134 |
2019-07-01 | $23.09 | $24.14 | $22.74 | $23.95 | $381.14 | 1,591 |
2019-06-28 | $24.55 | $24.90 | $24.55 | $24.86 | $395.62 | 342 |
2019-06-27 | $25.15 | $25.23 | $24.80 | $25.02 | $398.16 | 2,305 |
2019-06-26 | $26.49 | $26.49 | $25.33 | $25.61 | $407.55 | 832 |
2019-06-25 | $26.58 | $27.39 | $26.49 | $27.39 | $435.88 | 1,116 |
2019-06-24 | $26.88 | $26.88 | $26.51 | $26.81 | $424.98 | 743 |
2019-06-21 | $26.83 | $27.00 | $26.52 | $26.85 | $425.62 | 276 |
2019-06-20 | $26.00 | $26.98 | $25.84 | $26.58 | $421.34 | 1,118 |
2019-06-19 | $26.50 | $27.13 | $26.50 | $27.07 | $429.09 | 146 |
2019-06-18 | $28.73 | $28.76 | $26.46 | $27.03 | $428.47 | 1,159 |
2019-06-17 | $29.49 | $29.49 | $28.98 | $29.44 | $466.68 | 675 |
2019-06-14 | $29.07 | $29.73 | $29.05 | $29.09 | $461.13 | 1,830 |
2019-06-13 | $27.62 | $28.27 | $27.62 | $27.99 | $443.69 | 358 |
2019-06-12 | $27.93 | $28.27 | $27.82 | $28.17 | $446.54 | 716 |
2019-06-11 | $26.48 | $27.33 | $26.48 | $26.98 | $427.68 | 774 |
2019-06-10 | $27.77 | $27.77 | $26.62 | $27.40 | $434.34 | 1,112 |
2019-06-07 | $29.53 | $29.53 | $28.41 | $28.62 | $453.68 | 674 |
2019-06-06 | $30.02 | $30.02 | $29.20 | $29.36 | $465.45 | 221 |
2019-06-05 | $31.47 | $31.47 | $31.47 | $31.47 | $498.85 | 736 |
2019-06-04 | $31.28 | $31.85 | $29.82 | $29.90 | $473.97 | 1,024 |
2019-06-03 | $32.21 | $32.79 | $31.26 | $32.41 | $513.75 | 499 |
2019-05-31 | $32.56 | $32.56 | $31.41 | $32.37 | $513.12 | 937 |
2019-05-30 | $31.70 | $32.13 | $31.00 | $31.66 | $501.87 | 1,481 |
2019-05-29 | $33.00 | $33.00 | $31.63 | $31.90 | $505.67 | 818 |
2019-05-28 | $31.79 | $32.56 | $31.05 | $32.33 | $512.49 | 495 |
2019-05-24 | $30.45 | $31.64 | $30.40 | $31.47 | $498.85 | 1,005 |
2019-05-23 | $15.60 | $16.00 | $15.43 | $15.63 | $495.53 | 1,783 |
2019-05-22 | $15.12 | $15.20 | $14.77 | $15.07 | $477.77 | 634 |
2019-05-21 | $14.79 | $14.79 | $14.07 | $14.44 | $457.80 | 1,923 |
2019-05-20 | $14.95 | $15.33 | $14.68 | $15.19 | $481.58 | 1,979 |
2019-05-17 | $13.93 | $14.14 | $13.57 | $14.05 | $445.43 | 1,048 |
2019-05-16 | $13.24 | $13.64 | $13.24 | $13.64 | $432.44 | 468 |
2019-05-15 | $13.50 | $13.58 | $13.00 | $13.24 | $419.75 | 1,775 |
2019-05-14 | $13.78 | $13.78 | $13.21 | $13.33 | $422.61 | 560 |
2019-05-13 | $13.47 | $14.00 | $13.33 | $13.80 | $437.51 | 1,101 |
2019-05-10 | $13.18 | $13.42 | $12.68 | $12.87 | $408.02 | 918 |
2019-05-09 | $13.18 | $13.31 | $12.69 | $12.84 | $407.07 | 4,151 |
2019-05-08 | $12.31 | $12.46 | $11.91 | $12.45 | $394.71 | 1,344 |
2019-05-07 | $11.85 | $12.30 | $11.73 | $12.10 | $383.61 | 2,408 |
2019-05-06 | $11.78 | $11.97 | $11.54 | $11.56 | $366.49 | 563 |
2019-05-03 | $11.46 | $11.54 | $11.24 | $11.24 | $356.35 | 485 |
2019-05-02 | $11.73 | $11.73 | $11.20 | $11.47 | $363.64 | 363 |
2019-05-01 | $11.36 | $11.60 | $11.14 | $11.60 | $367.76 | 1,263 |
2019-04-30 | $11.75 | $11.75 | $11.40 | $11.47 | $363.64 | 408 |
2019-04-29 | $11.49 | $11.62 | $11.41 | $11.62 | $368.39 | 244 |
2019-04-26 | $11.55 | $11.90 | $11.42 | $11.50 | $364.49 | 1,438 |
2019-04-25 | $10.69 | $11.08 | $10.62 | $10.92 | $346.20 | 482 |
2019-04-24 | $10.60 | $10.60 | $10.34 | $10.52 | $333.52 | 668 |
2019-04-23 | $10.67 | $10.75 | $10.63 | $10.71 | $339.54 | 264 |
2019-04-22 | $11.12 | $11.12 | $10.85 | $10.88 | $344.93 | 166 |
2019-04-18 | $10.90 | $11.04 | $10.81 | $10.91 | $345.88 | 423 |
2019-04-17 | $10.67 | $11.00 | $10.66 | $10.89 | $345.25 | 847 |
2019-04-16 | $11.74 | $11.77 | $11.29 | $11.33 | $359.29 | 566 |
2019-04-15 | $12.00 | $12.00 | $11.87 | $11.89 | $376.95 | 42 |
2019-04-12 | $12.07 | $12.07 | $11.69 | $11.75 | $372.52 | 951 |
2019-04-11 | $12.10 | $12.11 | $11.95 | $12.11 | $383.93 | 192 |
2019-04-10 | $12.22 | $12.29 | $11.99 | $12.00 | $380.44 | 340 |
2019-04-09 | $12.04 | $12.40 | $12.04 | $12.38 | $392.49 | 495 |
2019-04-08 | $12.25 | $12.25 | $12.04 | $12.04 | $381.71 | 159 |
2019-04-05 | $12.24 | $12.24 | $12.02 | $12.05 | $382.03 | 1,060 |
2019-04-04 | $12.28 | $12.33 | $12.20 | $12.23 | $387.73 | 182 |
2019-04-03 | $12.18 | $12.33 | $11.94 | $12.30 | $389.95 | 740 |
2019-04-02 | $12.68 | $12.90 | $12.68 | $12.76 | $404.54 | 511 |
2019-04-01 | $13.00 | $13.11 | $12.73 | $12.80 | $405.80 | 329 |
2019-03-29 | $13.59 | $13.59 | $13.29 | $13.36 | $423.56 | 412 |
2019-03-28 | $13.67 | $13.85 | $13.41 | $13.71 | $434.65 | 95 |
2019-03-27 | $13.31 | $13.86 | $13.31 | $13.71 | $434.65 | 220 |
2019-03-26 | $13.14 | $13.51 | $13.09 | $13.45 | $426.41 | 337 |
2019-03-25 | $13.67 | $13.91 | $13.58 | $13.58 | $430.53 | 562 |
2019-03-22 | $13.06 | $13.41 | $13.03 | $13.41 | $425.14 | 753 |
2019-03-21 | $13.71 | $13.71 | $12.53 | $12.66 | $401.37 | 659 |
2019-03-20 | $13.43 | $13.61 | $13.36 | $13.53 | $428.95 | 71 |
2019-03-19 | $13.54 | $13.54 | $13.27 | $13.36 | $422.32 | 228 |
2019-03-18 | $13.74 | $13.78 | $13.50 | $13.69 | $432.75 | 199 |
2019-03-15 | $14.19 | $14.19 | $13.40 | $13.51 | $427.06 | 2,493 |
2019-03-14 | $14.20 | $14.45 | $14.20 | $14.45 | $456.77 | 136 |
2019-03-13 | $14.16 | $14.29 | $13.97 | $14.10 | $445.71 | 1,740 |
2019-03-12 | $14.43 | $14.45 | $14.26 | $14.40 | $455.19 | 126 |
2019-03-11 | $15.34 | $15.34 | $14.41 | $14.60 | $461.51 | 533 |
2019-03-08 | $15.75 | $15.80 | $15.15 | $15.15 | $478.90 | 1,981 |
2019-03-07 | $15.47 | $15.47 | $15.05 | $15.30 | $483.64 | 2,091 |
2019-03-06 | $14.65 | $14.96 | $14.65 | $14.94 | $472.26 | 290 |
2019-03-05 | $14.48 | $14.52 | $14.32 | $14.32 | $452.66 | 107 |
2019-03-04 | $14.08 | $14.65 | $14.07 | $14.44 | $456.46 | 253 |
2019-03-01 | $14.57 | $14.76 | $14.30 | $14.32 | $452.66 | 807 |
2019-02-28 | $14.97 | $14.97 | $14.63 | $14.74 | $465.94 | 154 |
2019-02-27 | $14.63 | $15.00 | $14.50 | $14.73 | $465.62 | 522 |
2019-02-26 | $14.31 | $14.46 | $14.30 | $14.43 | $456.14 | 732 |
2019-02-25 | $14.23 | $14.27 | $13.95 | $14.27 | $451.08 | 547 |
2019-02-22 | $14.79 | $14.79 | $14.38 | $14.57 | $460.49 | 554 |
2019-02-21 | $14.68 | $15.01 | $14.68 | $14.98 | $473.53 | 662 |
2019-02-20 | $14.54 | $14.75 | $14.50 | $14.56 | $460.25 | 210 |
2019-02-19 | $15.04 | $15.04 | $14.63 | $14.76 | $466.44 | 98 |
2019-02-15 | $14.52 | $14.86 | $14.52 | $14.83 | $468.78 | 111 |
2019-02-14 | $15.17 | $15.17 | $14.80 | $14.82 | $468.47 | 180 |
2019-02-13 | $15.09 | $15.20 | $14.85 | $15.16 | $479.22 | 346 |
2019-02-12 | $15.65 | $15.65 | $15.27 | $15.27 | $482.69 | 216 |
2019-02-11 | $16.14 | $16.14 | $15.86 | $15.90 | $502.61 | 184 |
2019-02-08 | $17.42 | $17.42 | $16.03 | $16.03 | $506.72 | 1,444 |
2019-02-07 | $15.85 | $16.27 | $15.72 | $16.14 | $510.19 | 337 |
2019-02-06 | $16.05 | $16.05 | $15.13 | $15.35 | $485.22 | 959 |
2019-02-05 | $16.46 | $16.46 | $15.90 | $16.15 | $510.51 | 415 |
2019-02-04 | $16.76 | $16.76 | $16.33 | $16.33 | $516.20 | 217 |
2019-02-01 | $17.00 | $17.09 | $16.46 | $16.56 | $523.47 | 709 |
2019-01-31 | $17.26 | $17.26 | $16.90 | $17.06 | $539.28 | 440 |
2019-01-30 | $17.22 | $17.64 | $16.88 | $17.10 | $540.54 | 509 |
2019-01-29 | $17.12 | $17.94 | $17.12 | $17.87 | $564.88 | 437 |
2019-01-28 | $17.48 | $17.80 | $17.22 | $17.27 | $545.91 | 345 |
2019-01-25 | $16.80 | $17.47 | $16.51 | $16.64 | $526.00 | 540 |
2019-01-24 | $18.31 | $18.31 | $16.80 | $16.80 | $531.06 | 1,397 |
2019-01-23 | $18.58 | $19.08 | $18.30 | $18.72 | $591.75 | 365 |
2019-01-22 | $18.08 | $18.76 | $17.86 | $18.69 | $590.80 | 502 |
2019-01-18 | $17.78 | $18.00 | $17.34 | $17.52 | $553.82 | 743 |
2019-01-17 | $18.74 | $19.00 | $18.14 | $18.25 | $576.89 | 443 |
2019-01-16 | $18.36 | $18.83 | $18.22 | $18.74 | $592.38 | 1,023 |
2019-01-15 | $18.12 | $18.50 | $18.09 | $18.41 | $581.95 | 183 |
2019-01-14 | $18.60 | $18.70 | $18.34 | $18.43 | $582.58 | 428 |
2019-01-11 | $18.38 | $18.72 | $17.80 | $17.96 | $567.73 | 1,029 |
2019-01-10 | $19.41 | $19.41 | $18.33 | $18.33 | $579.42 | 685 |
2019-01-09 | $19.14 | $19.56 | $18.70 | $18.83 | $595.23 | 728 |
2019-01-08 | $19.39 | $20.30 | $19.00 | $19.64 | $620.83 | 273 |
2019-01-07 | $20.52 | $20.52 | $19.17 | $19.45 | $614.82 | 2,911 |
2019-01-04 | $21.25 | $21.51 | $20.18 | $20.20 | $638.53 | 405 |
2019-01-03 | $21.19 | $22.32 | $20.88 | $22.32 | $705.55 | 1,514 |
2019-01-02 | $20.71 | $20.71 | $19.67 | $20.02 | $632.84 | 3,274 |
2018-12-31 | $20.06 | $20.57 | $20.06 | $20.45 | $646.53 | 82 |
2018-12-28 | $20.30 | $20.79 | $19.71 | $20.53 | $649.04 | 205 |
2018-12-27 | $22.24 | $22.24 | $20.88 | $20.97 | $662.87 | 812 |
2018-12-26 | $23.65 | $23.76 | $21.12 | $21.14 | $668.25 | 430 |
2018-12-24 | $22.70 | $23.69 | $22.70 | $23.66 | $745.84 | 2,134 |
2018-12-21 | $21.40 | $22.66 | $21.02 | $22.36 | $704.86 | 388 |
2018-12-20 | $21.41 | $22.30 | $20.87 | $21.91 | $690.67 | 672 |
2018-12-19 | $19.76 | $21.63 | $19.69 | $21.38 | $673.96 | 534 |
2018-12-18 | $19.50 | $19.75 | $19.22 | $19.64 | $619.11 | 507 |
2018-12-17 | $20.00 | $20.61 | $19.30 | $20.45 | $644.57 | 483 |
2018-12-14 | $19.58 | $19.75 | $19.18 | $19.75 | $622.58 | 236 |
2018-12-13 | $18.80 | $19.49 | $18.80 | $19.37 | $610.60 | 185 |
2018-12-12 | $19.30 | $19.40 | $18.75 | $19.10 | $602.09 | 301 |
2018-12-11 | $19.05 | $19.94 | $18.99 | $19.94 | $628.57 | 251 |
2018-12-10 | $20.85 | $20.85 | $19.67 | $19.79 | $623.84 | 507 |
2018-12-07 | $19.07 | $21.00 | $19.07 | $20.86 | $657.57 | 349 |
2018-12-06 | $20.33 | $20.33 | $19.12 | $19.12 | $602.72 | 1,739 |
2018-12-04 | $17.96 | $19.35 | $17.92 | $19.35 | $609.97 | 359 |
2018-12-03 | $17.08 | $17.92 | $16.99 | $17.61 | $555.12 | 1,047 |
2018-11-30 | $18.82 | $18.82 | $18.33 | $18.33 | $577.82 | 50 |
2018-11-29 | $18.73 | $19.10 | $18.73 | $18.76 | $591.37 | 74 |
2018-11-28 | $19.58 | $19.86 | $18.71 | $18.72 | $590.11 | 1,150 |
2018-11-27 | $19.85 | $20.00 | $19.37 | $19.75 | $622.58 | 353 |
2018-11-26 | $20.16 | $20.28 | $19.67 | $19.67 | $620.06 | 241 |
2018-11-23 | $21.31 | $21.31 | $20.30 | $20.36 | $641.75 | 63 |
2018-11-21 | $19.70 | $20.44 | $19.70 | $20.44 | $644.33 | 272 |
2018-11-20 | $21.75 | $21.75 | $19.75 | $20.33 | $640.86 | 1,703 |
2018-11-19 | $19.05 | $20.51 | $19.05 | $20.51 | $646.54 | 753 |
2018-11-16 | $20.09 | $20.09 | $18.80 | $18.90 | $595.79 | 2,226 |
2018-11-15 | $19.20 | $19.27 | $18.20 | $18.27 | $575.93 | 355 |
2018-11-14 | $19.15 | $19.77 | $18.72 | $19.36 | $610.29 | 391 |
2018-11-13 | $20.48 | $20.48 | $18.87 | $19.50 | $614.70 | 287 |
2018-11-12 | $18.71 | $20.22 | $18.71 | $19.98 | $629.83 | 419 |
2018-11-09 | $18.87 | $18.87 | $18.22 | $18.33 | $577.82 | 612 |
2018-11-08 | $17.80 | $17.99 | $17.55 | $17.89 | $563.95 | 2,871 |
2018-11-07 | $17.98 | $18.23 | $17.62 | $17.72 | $558.59 | 560 |
2018-11-06 | $18.69 | $18.69 | $18.11 | $18.28 | $576.24 | 735 |
2018-11-05 | $18.55 | $19.05 | $18.39 | $18.49 | $582.86 | 532 |
2018-11-02 | $18.40 | $18.59 | $17.65 | $18.28 | $576.24 | 869 |
2018-11-01 | $19.62 | $19.62 | $17.60 | $17.78 | $560.48 | 1,328 |
2018-10-31 | $19.10 | $19.34 | $18.70 | $19.34 | $609.66 | 1,670 |
2018-10-30 | $21.53 | $21.53 | $19.68 | $19.68 | $620.37 | 1,001 |
2018-10-29 | $20.45 | $22.47 | $20.00 | $21.80 | $687.20 | 1,146 |
2018-10-26 | $21.78 | $21.78 | $20.43 | $21.04 | $663.24 | 1,341 |
2018-10-25 | $21.20 | $21.35 | $20.12 | $20.56 | $648.11 | 1,502 |
2018-10-24 | $19.90 | $21.77 | $19.84 | $21.77 | $686.26 | 1,218 |
2018-10-23 | $19.90 | $20.15 | $18.84 | $19.10 | $602.09 | 1,457 |
2018-10-22 | $18.77 | $19.11 | $18.49 | $18.49 | $582.86 | 279 |
2018-10-19 | $18.01 | $19.18 | $18.00 | $18.98 | $598.31 | 335 |
2018-10-18 | $18.08 | $18.42 | $17.90 | $18.41 | $580.34 | 210 |
2018-10-17 | $17.01 | $17.81 | $16.96 | $17.71 | $558.27 | 262 |
2018-10-16 | $18.06 | $18.18 | $17.37 | $17.37 | $547.56 | 713 |
2018-10-15 | $18.17 | $18.67 | $18.17 | $18.40 | $580.02 | 332 |
2018-10-12 | $17.56 | $18.81 | $17.56 | $18.28 | $576.24 | 1,078 |
2018-10-11 | $18.38 | $19.02 | $17.84 | $18.69 | $589.17 | 969 |
2018-10-10 | $17.09 | $18.36 | $17.09 | $18.36 | $578.76 | 1,408 |
2018-10-09 | $16.94 | $16.96 | $16.83 | $16.86 | $531.48 | 57 |
2018-10-08 | $16.83 | $16.96 | $16.40 | $16.79 | $529.27 | 575 |
2018-10-05 | $15.85 | $16.70 | $15.85 | $16.40 | $516.98 | 880 |
2018-10-04 | $15.40 | $15.93 | $15.40 | $15.73 | $495.86 | 684 |
2018-10-03 | $15.03 | $15.26 | $15.03 | $15.03 | $473.79 | 49 |
2018-10-02 | $15.21 | $15.21 | $14.89 | $14.97 | $471.90 | 108 |
2018-10-01 | $15.63 | $15.63 | $15.23 | $15.39 | $485.14 | 300 |
2018-09-28 | $15.98 | $16.00 | $15.49 | $15.60 | $491.76 | 344 |
2018-09-27 | $16.02 | $16.02 | $15.97 | $15.97 | $503.42 | 41 |
2018-09-26 | $16.11 | $16.11 | $15.79 | $16.10 | $507.52 | 104 |
2018-09-25 | $15.90 | $15.95 | $15.85 | $15.93 | $500.96 | 61 |
2018-09-24 | $15.61 | $15.89 | $15.44 | $15.51 | $487.76 | 109 |
2018-09-21 | $15.60 | $15.73 | $15.40 | $15.60 | $490.59 | 281 |
2018-09-20 | $15.77 | $15.77 | $15.38 | $15.50 | $487.44 | 172 |
2018-09-19 | $15.99 | $15.99 | $15.74 | $15.84 | $498.13 | 216 |
2018-09-18 | $16.28 | $16.28 | $15.64 | $15.93 | $500.96 | 152 |
2018-09-17 | $15.90 | $16.27 | $15.86 | $16.27 | $511.66 | 213 |
2018-09-14 | $15.89 | $16.00 | $15.70 | $15.79 | $496.56 | 76 |
2018-09-13 | $16.01 | $16.21 | $15.80 | $16.01 | $503.48 | 290 |
2018-09-12 | $16.32 | $17.18 | $16.32 | $16.57 | $521.09 | 1,099 |
2018-09-11 | $16.13 | $16.19 | $15.90 | $16.14 | $507.57 | 259 |
2018-09-10 | $16.00 | $16.00 | $15.70 | $15.82 | $497.51 | 131 |
2018-09-07 | $16.00 | $16.11 | $15.53 | $16.06 | $505.05 | 712 |
2018-09-06 | $15.30 | $15.90 | $15.30 | $15.90 | $500.02 | 1,202 |
2018-09-05 | $14.81 | $15.32 | $14.81 | $15.10 | $474.86 | 203 |
2018-09-04 | $15.21 | $15.21 | $14.88 | $14.88 | $467.94 | 302 |
2018-08-31 | $15.15 | $15.15 | $15.03 | $15.14 | $476.12 | 235 |
2018-08-30 | $14.97 | $15.30 | $14.97 | $15.30 | $481.15 | 539 |
2018-08-29 | $15.03 | $15.07 | $14.94 | $14.95 | $470.15 | 243 |
2018-08-28 | $15.00 | $15.25 | $15.00 | $15.04 | $472.98 | 136 |
2018-08-27 | $15.31 | $15.50 | $15.00 | $15.12 | $475.49 | 482 |
2018-08-24 | $16.00 | $16.00 | $15.60 | $15.60 | $490.59 | 168 |
2018-08-23 | $16.00 | $16.08 | $15.77 | $16.03 | $504.11 | 765 |
2018-08-22 | $16.71 | $16.71 | $16.00 | $16.11 | $506.63 | 3,195 |
2018-08-21 | $17.10 | $17.10 | $16.20 | $16.30 | $512.60 | 2,073 |
2018-08-20 | $17.18 | $17.38 | $16.72 | $17.00 | $534.61 | 3,448 |
2018-08-17 | $16.75 | $17.28 | $16.75 | $16.84 | $529.58 | 274 |
2018-08-16 | $16.52 | $16.52 | $16.21 | $16.40 | $515.75 | 331 |
2018-08-15 | $16.50 | $16.64 | $16.50 | $16.59 | $521.72 | 221 |
2018-08-14 | $15.88 | $15.88 | $15.88 | $15.88 | $499.24 | 7 |
2018-08-13 | $15.92 | $15.92 | $15.88 | $15.88 | $499.39 | 51 |
2018-08-10 | $15.75 | $16.07 | $15.75 | $15.95 | $501.59 | 102 |
2018-08-09 | $14.96 | $14.96 | $14.96 | $14.96 | $470.46 | 0 |
2018-08-08 | $15.05 | $15.05 | $14.96 | $14.96 | $470.46 | 49 |
2018-08-07 | $15.05 | $15.29 | $15.05 | $15.11 | $475.18 | 170 |
2018-08-06 | $15.55 | $15.55 | $15.46 | $15.46 | $486.18 | 77 |
2018-08-03 | $15.60 | $15.60 | $15.57 | $15.57 | $489.64 | 86 |
2018-08-02 | $16.15 | $16.20 | $15.70 | $15.70 | $493.73 | 65 |
2018-08-01 | $15.99 | $16.06 | $15.77 | $16.06 | $505.05 | 78 |
2018-07-31 | $15.75 | $16.04 | $15.75 | $16.04 | $504.42 | 79 |
2018-07-30 | $15.70 | $16.31 | $15.70 | $16.15 | $507.88 | 168 |
2018-07-27 | $15.56 | $15.95 | $15.50 | $15.88 | $499.39 | 158 |
2018-07-26 | $15.33 | $15.52 | $15.30 | $15.30 | $481.15 | 181 |
2018-07-25 | $15.88 | $16.24 | $15.70 | $15.70 | $493.73 | 72 |
2018-07-24 | $15.41 | $15.86 | $15.25 | $15.84 | $498.13 | 217 |
2018-07-23 | $16.12 | $16.12 | $15.63 | $15.63 | $491.53 | 28 |
2018-07-20 | $15.68 | $15.68 | $15.68 | $15.68 | $493.10 | 3 |
2018-07-19 | $15.75 | $15.75 | $15.44 | $15.44 | $485.56 | 21 |
2018-07-18 | $15.50 | $15.50 | $15.42 | $15.48 | $486.81 | 613 |
2018-07-17 | $15.94 | $15.94 | $15.73 | $15.76 | $495.62 | 72 |
2018-07-16 | $15.80 | $15.95 | $15.75 | $15.95 | $501.59 | 171 |
2018-07-13 | $15.80 | $15.94 | $15.80 | $15.94 | $501.28 | 129 |
2018-07-12 | $16.20 | $16.20 | $15.72 | $15.80 | $496.88 | 525 |
2018-07-11 | $15.66 | $15.98 | $15.64 | $15.90 | $500.02 | 322 |
2018-07-10 | $15.34 | $15.34 | $15.15 | $15.25 | $479.58 | 236 |
2018-07-09 | $15.81 | $15.85 | $15.58 | $15.58 | $489.96 | 81 |
2018-07-06 | $16.11 | $16.27 | $15.71 | $15.72 | $494.36 | 488 |
2018-07-05 | $16.75 | $16.75 | $16.12 | $16.13 | $507.25 | 374 |
2018-07-03 | $16.31 | $16.97 | $16.31 | $16.96 | $533.36 | 181 |
2018-07-02 | $17.24 | $17.24 | $16.53 | $16.56 | $520.78 | 143 |
2018-06-29 | $16.54 | $16.67 | $16.30 | $16.67 | $524.24 | 344 |
2018-06-28 | $16.96 | $17.16 | $16.70 | $16.75 | $526.75 | 239 |
2018-06-27 | $16.10 | $16.92 | $16.10 | $16.83 | $529.27 | 589 |
2018-06-26 | $16.33 | $16.34 | $16.06 | $16.06 | $505.05 | 364 |
2018-06-25 | $15.60 | $16.55 | $15.60 | $16.30 | $512.60 | 870 |
2018-06-22 | $15.04 | $15.25 | $15.01 | $15.17 | $477.06 | 70 |
2018-06-21 | $14.52 | $15.04 | $14.52 | $15.04 | $472.98 | 462 |
2018-06-20 | $14.39 | $14.75 | $14.39 | $14.59 | $458.82 | 121 |
2018-06-19 | $15.04 | $15.31 | $14.78 | $14.78 | $463.83 | 705 |
2018-06-18 | $14.64 | $14.82 | $14.60 | $14.63 | $459.12 | 153 |
2018-06-15 | $14.37 | $14.38 | $14.19 | $14.19 | $445.31 | 148 |
2018-06-14 | $14.13 | $14.24 | $14.06 | $14.15 | $444.05 | 67 |
2018-06-13 | $14.11 | $14.35 | $14.01 | $14.28 | $448.13 | 339 |
2018-06-12 | $14.31 | $14.31 | $14.13 | $14.19 | $445.31 | 210 |
2018-06-11 | $14.32 | $14.49 | $14.32 | $14.32 | $449.39 | 516 |
2018-06-08 | $14.34 | $14.48 | $14.21 | $14.28 | $448.13 | 205 |
2018-06-07 | $13.76 | $14.21 | $13.75 | $14.02 | $439.97 | 866 |
2018-06-06 | $13.97 | $13.99 | $13.82 | $13.82 | $433.70 | 204 |
2018-06-05 | $13.91 | $13.92 | $13.82 | $13.86 | $434.95 | 3,236 |
2018-06-04 | $14.14 | $14.25 | $13.90 | $13.95 | $437.78 | 390 |
2018-06-01 | $14.83 | $14.83 | $14.26 | $14.30 | $448.76 | 255 |
2018-05-31 | $14.69 | $14.98 | $14.69 | $14.94 | $468.85 | 511 |
2018-05-30 | $14.47 | $14.78 | $14.47 | $14.78 | $463.92 | 59 |
2018-05-29 | $14.61 | $15.02 | $14.61 | $14.91 | $467.90 | 192 |
2018-05-25 | $15.00 | $15.00 | $14.80 | $14.80 | $464.45 | 46 |
2018-05-24 | $15.18 | $15.27 | $15.04 | $15.04 | $471.98 | 98 |
2018-05-23 | $7.80 | $7.81 | $7.64 | $7.64 | $479.52 | 271 |
2018-05-22 | $7.62 | $7.75 | $7.59 | $7.75 | $486.42 | 195 |
2018-05-21 | $7.81 | $7.87 | $7.60 | $7.87 | $493.95 | 321 |
2018-05-18 | $7.85 | $7.91 | $7.85 | $7.90 | $495.83 | 64 |
2018-05-17 | $7.65 | $7.78 | $7.57 | $7.74 | $485.79 | 129 |
2018-05-16 | $7.76 | $7.76 | $7.61 | $7.61 | $477.63 | 190 |
2018-05-15 | $7.86 | $7.98 | $7.82 | $7.93 | $497.72 | 3,266 |
2018-05-14 | $7.67 | $7.67 | $7.48 | $7.57 | $475.12 | 244 |
2018-05-11 | $7.72 | $7.78 | $7.63 | $7.75 | $486.42 | 186 |
2018-05-10 | $7.77 | $7.85 | $7.67 | $7.70 | $483.28 | 3,958 |
2018-05-09 | $8.17 | $8.19 | $7.96 | $7.96 | $499.60 | 428 |
2018-05-08 | $8.25 | $8.38 | $8.23 | $8.34 | $523.45 | 482 |
2018-05-07 | $8.54 | $8.54 | $8.25 | $8.34 | $523.45 | 224 |
2018-05-04 | $8.99 | $9.13 | $8.54 | $8.54 | $536.00 | 403 |
2018-05-03 | $9.24 | $9.36 | $8.89 | $8.99 | $564.25 | 192 |
2018-05-02 | $8.95 | $9.13 | $8.88 | $9.13 | $573.03 | 2,575 |
2018-05-01 | $9.38 | $9.38 | $8.92 | $8.95 | $561.74 | 999 |
2018-04-30 | $9.11 | $9.32 | $8.87 | $9.22 | $578.68 | 321 |
2018-04-27 | $8.67 | $9.11 | $8.60 | $9.05 | $568.01 | 570 |
2018-04-26 | $9.00 | $9.16 | $8.90 | $8.99 | $564.25 | 316 |
2018-04-25 | $9.42 | $9.71 | $9.17 | $9.44 | $592.49 | 888 |
2018-04-24 | $9.16 | $9.49 | $8.81 | $9.41 | $590.61 | 649 |
2018-04-23 | $8.95 | $9.27 | $8.90 | $9.26 | $581.19 | 141 |
2018-04-20 | $8.79 | $9.09 | $8.70 | $8.95 | $561.74 | 807 |
2018-04-19 | $8.54 | $8.84 | $8.53 | $8.79 | $551.69 | 546 |
2018-04-18 | $8.23 | $8.25 | $7.98 | $8.10 | $508.39 | 236 |
2018-04-17 | $8.12 | $8.14 | $7.99 | $8.01 | $502.74 | 36 |
2018-04-16 | $8.37 | $8.46 | $8.27 | $8.34 | $523.45 | 219 |
2018-04-13 | $8.00 | $8.36 | $8.00 | $8.35 | $524.08 | 58 |
2018-04-12 | $8.50 | $8.54 | $8.28 | $8.32 | $522.20 | 111 |
2018-04-11 | $8.73 | $8.76 | $8.60 | $8.63 | $541.65 | 223 |
2018-04-10 | $8.72 | $8.89 | $8.59 | $8.68 | $544.79 | 187 |
2018-04-09 | $9.35 | $9.35 | $8.72 | $9.32 | $584.96 | 345 |
2018-04-06 | $9.01 | $9.50 | $8.90 | $9.40 | $589.98 | 355 |
2018-04-05 | $8.70 | $8.97 | $8.69 | $8.84 | $554.83 | 392 |
2018-04-04 | $9.32 | $9.41 | $8.68 | $8.68 | $544.79 | 321 |
2018-04-03 | $8.93 | $9.19 | $8.90 | $8.90 | $558.60 | 130 |
2018-04-02 | $8.75 | $9.49 | $8.62 | $9.27 | $581.82 | 843 |
2018-03-29 | $8.93 | $8.98 | $8.44 | $8.57 | $537.89 | 269 |
2018-03-28 | $8.75 | $9.17 | $8.68 | $9.04 | $567.39 | 289 |
2018-03-27 | $8.04 | $8.84 | $7.92 | $8.72 | $547.30 | 415 |
2018-03-26 | $8.50 | $8.67 | $8.06 | $8.06 | $505.88 | 285 |
2018-03-23 | $8.46 | $8.84 | $8.46 | $8.84 | $554.83 | 352 |
2018-03-22 | $8.62 | $8.62 | $8.02 | $8.26 | $518.43 | 316 |
2018-03-21 | $7.93 | $7.95 | $7.75 | $7.94 | $498.35 | 65 |
2018-03-20 | $8.01 | $8.01 | $7.90 | $7.92 | $497.09 | 32 |
2018-03-19 | $8.03 | $8.32 | $7.98 | $8.18 | $513.41 | 152 |
2018-03-16 | $7.80 | $7.80 | $7.78 | $7.78 | $488.30 | 8 |
2018-03-15 | $7.70 | $7.86 | $7.70 | $7.76 | $487.05 | 57 |
2018-03-14 | $7.81 | $7.83 | $7.79 | $7.79 | $488.93 | 75 |
2018-03-13 | $7.50 | $7.82 | $7.35 | $7.79 | $488.93 | 216 |
2018-03-12 | $7.68 | $7.69 | $7.57 | $7.57 | $475.12 | 50 |
2018-03-09 | $7.93 | $7.93 | $7.71 | $7.72 | $484.54 | 84 |
2018-03-08 | $8.00 | $8.11 | $7.92 | $8.10 | $508.39 | 83 |
2018-03-07 | $8.19 | $8.19 | $8.05 | $8.13 | $510.27 | 96 |
2018-03-06 | $8.29 | $8.29 | $8.06 | $8.07 | $506.50 | 113 |
2018-03-05 | $8.60 | $8.60 | $8.36 | $8.37 | $525.33 | 42 |
2018-03-02 | $9.19 | $9.19 | $8.59 | $8.59 | $539.14 | 248 |
2018-03-01 | $8.54 | $8.99 | $8.50 | $8.80 | $552.32 | 166 |
2018-02-28 | $8.36 | $8.41 | $8.27 | $8.30 | $520.94 | 39 |
2018-02-27 | $8.19 | $8.25 | $8.02 | $8.24 | $517.17 | 61 |
2018-02-26 | $8.59 | $8.62 | $8.27 | $8.29 | $520.31 | 211 |
2018-02-23 | $8.90 | $8.94 | $8.75 | $8.75 | $549.18 | 102 |
2018-02-22 | $9.15 | $9.20 | $8.97 | $9.10 | $571.15 | 270 |
2018-02-21 | $8.96 | $9.05 | $8.77 | $9.04 | $567.39 | 537 |
2018-02-20 | $8.99 | $9.03 | $8.75 | $8.96 | $562.36 | 353 |
2018-02-16 | $9.15 | $9.15 | $8.98 | $9.13 | $573.03 | 130 |
2018-02-15 | $9.27 | $9.50 | $9.20 | $9.20 | $577.43 | 82 |
2018-02-14 | $10.14 | $10.14 | $9.32 | $9.32 | $584.96 | 232 |
2018-02-13 | $9.97 | $9.97 | $9.75 | $9.75 | $611.95 | 78 |
2018-02-12 | $9.74 | $10.08 | $9.70 | $9.80 | $615.09 | 358 |
2018-02-09 | $10.42 | $11.00 | $10.03 | $10.03 | $629.52 | 376 |
2018-02-08 | $9.92 | $10.75 | $9.80 | $10.75 | $674.71 | 288 |
2018-02-07 | $9.76 | $9.97 | $9.48 | $9.97 | $625.76 | 295 |
2018-02-06 | $10.65 | $10.75 | $9.76 | $9.76 | $612.58 | 679 |
2018-02-05 | $9.78 | $10.55 | $9.41 | $10.28 | $645.21 | 1,334 |
2018-02-02 | $9.27 | $9.63 | $9.27 | $9.63 | $604.42 | 468 |
2018-02-01 | $8.99 | $9.04 | $8.83 | $9.04 | $567.39 | 83 |
2018-01-31 | $8.83 | $8.97 | $8.80 | $8.96 | $562.36 | 70 |
2018-01-30 | $8.98 | $9.05 | $8.84 | $9.04 | $567.39 | 386 |
2018-01-29 | $8.71 | $8.77 | $8.63 | $8.64 | $542.28 | 255 |
2018-01-26 | $9.07 | $9.07 | $8.69 | $8.69 | $545.42 | 270 |
2018-01-25 | $9.13 | $9.36 | $9.09 | $9.32 | $584.96 | 84 |
2018-01-24 | $8.87 | $9.22 | $8.82 | $9.08 | $569.90 | 260 |
2018-01-23 | $8.77 | $8.86 | $8.75 | $8.78 | $551.07 | 77 |
2018-01-22 | $9.00 | $9.00 | $8.86 | $8.86 | $556.09 | 69 |
2018-01-19 | $9.08 | $9.14 | $9.00 | $9.00 | $564.87 | 65 |
2018-01-18 | $9.05 | $9.10 | $8.95 | $9.03 | $566.76 | 653 |
2018-01-17 | $9.46 | $9.47 | $9.07 | $9.07 | $569.27 | 284 |
2018-01-16 | $9.39 | $9.70 | $9.39 | $9.59 | $601.91 | 237 |
2018-01-12 | $9.76 | $9.76 | $9.60 | $9.68 | $607.55 | 232 |
2018-01-11 | $9.89 | $9.90 | $9.69 | $9.76 | $612.58 | 206 |
2018-01-10 | $9.94 | $9.96 | $9.78 | $9.92 | $622.62 | 350 |
2018-01-09 | $9.50 | $9.59 | $9.50 | $9.58 | $601.28 | 105 |
2018-01-08 | $9.70 | $9.70 | $9.36 | $9.40 | $589.98 | 124 |
2018-01-05 | $9.58 | $9.60 | $9.42 | $9.55 | $599.40 | 169 |
2018-01-04 | $9.63 | $9.84 | $9.63 | $9.66 | $606.30 | 883 |
2018-01-03 | $9.80 | $9.84 | $9.69 | $9.69 | $608.18 | 203 |
2018-01-02 | $10.43 | $10.43 | $9.93 | $9.93 | $623.25 | 91 |
2017-12-29 | $10.28 | $10.38 | $10.26 | $10.38 | $651.49 | 260 |
2017-12-28 | $10.23 | $10.23 | $10.19 | $10.21 | $640.82 | 39 |
2017-12-27 | $10.17 | $10.29 | $10.17 | $10.29 | $645.84 | 19 |
2017-12-26 | $10.50 | $10.50 | $10.31 | $10.35 | $649.61 | 82 |
2017-12-22 | $10.24 | $10.30 | $10.14 | $10.14 | $636.43 | 179 |
2017-12-21 | $10.00 | $10.11 | $9.99 | $10.10 | $633.92 | 122 |
2017-12-20 | $9.89 | $10.07 | $9.82 | $9.95 | $624.50 | 148 |
2017-12-19 | $10.01 | $10.16 | $10.01 | $10.12 | $635.17 | 38 |
2017-12-18 | $10.36 | $10.36 | $10.02 | $10.02 | $628.89 | 274 |
2017-12-15 | $10.91 | $10.91 | $10.50 | $10.62 | $666.55 | 211 |
2017-12-14 | $11.01 | $11.05 | $10.87 | $10.92 | $685.38 | 32 |
2017-12-13 | $10.88 | $10.97 | $10.79 | $10.97 | $688.52 | 42 |
2017-12-12 | $10.90 | $11.00 | $10.84 | $11.00 | $690.40 | 140 |
2017-12-11 | $10.74 | $10.92 | $10.73 | $10.79 | $677.22 | 242 |
2017-12-08 | $10.60 | $10.88 | $10.60 | $10.88 | $682.87 | 141 |
2017-12-07 | $10.65 | $10.82 | $10.65 | $10.77 | $675.97 | 154 |
2017-12-06 | $11.22 | $11.22 | $10.95 | $10.95 | $687.26 | 132 |
2017-12-05 | $11.20 | $11.24 | $10.72 | $11.09 | $696.05 | 238 |
2017-12-04 | $10.24 | $11.12 | $10.24 | $10.97 | $688.52 | 323 |
2017-12-01 | $10.41 | $10.97 | $10.41 | $10.50 | $659.02 | 219 |
2017-11-30 | $10.40 | $10.40 | $10.14 | $10.31 | $647.10 | 198 |
2017-11-29 | $9.73 | $10.65 | $9.73 | $10.45 | $655.88 | 606 |
2017-11-28 | $9.68 | $9.75 | $9.67 | $9.71 | $609.44 | 53 |
2017-11-27 | $9.57 | $9.72 | $9.57 | $9.67 | $606.93 | 128 |
2017-11-24 | $9.50 | $9.51 | $9.49 | $9.49 | $595.63 | 153 |
2017-11-22 | $9.60 | $9.65 | $9.60 | $9.63 | $604.42 | 45 |
2017-11-21 | $9.62 | $9.62 | $9.52 | $9.54 | $598.46 | 200 |
2017-11-20 | $9.71 | $9.74 | $9.70 | $9.70 | $608.81 | 11 |
2017-11-17 | $9.69 | $9.94 | $9.69 | $9.94 | $623.56 | 73 |
2017-11-16 | $9.91 | $9.91 | $9.68 | $9.77 | $612.97 | 113 |
2017-11-15 | $10.11 | $10.23 | $10.03 | $10.03 | $629.21 | 134 |
2017-11-14 | $9.96 | $10.04 | $9.94 | $10.02 | $628.89 | 150 |
2017-11-13 | $9.99 | $9.99 | $9.87 | $9.87 | $619.48 | 56 |
2017-11-10 | $10.03 | $10.07 | $9.92 | $9.99 | $627.01 | 140 |
2017-11-09 | $9.93 | $10.36 | $9.93 | $10.07 | $632.24 | 318 |
2017-11-08 | $9.90 | $9.90 | $9.75 | $9.75 | $611.95 | 212 |
2017-11-07 | $9.76 | $9.90 | $9.75 | $9.84 | $617.60 | 102 |
2017-11-06 | $9.95 | $10.04 | $9.75 | $9.75 | $611.95 | 125 |
2017-11-03 | $10.29 | $10.40 | $10.06 | $10.06 | $631.40 | 190 |
2017-11-02 | $10.45 | $10.51 | $10.32 | $10.32 | $647.72 | 63 |
2017-11-01 | $10.36 | $10.60 | $10.36 | $10.44 | $655.25 | 58 |
2017-10-31 | $10.70 | $10.70 | $10.44 | $10.58 | $663.98 | 39 |
2017-10-30 | $10.83 | $10.83 | $10.64 | $10.73 | $673.46 | 59 |
2017-10-27 | $11.31 | $11.31 | $10.76 | $10.78 | $676.59 | 95 |
2017-10-26 | $11.50 | $11.52 | $11.46 | $11.50 | $721.78 | 48 |
2017-10-25 | $11.45 | $11.85 | $11.45 | $11.61 | $728.69 | 57 |
2017-10-24 | $11.39 | $11.53 | $11.36 | $11.39 | $715.09 | 127 |
2017-10-23 | $11.58 | $11.61 | $11.42 | $11.52 | $723.04 | 38 |
2017-10-20 | $11.66 | $11.68 | $11.57 | $11.68 | $732.82 | 28 |
2017-10-19 | $12.00 | $12.15 | $11.77 | $11.77 | $738.73 | 143 |
2017-10-18 | $11.79 | $12.08 | $11.79 | $11.80 | $740.30 | 189 |
2017-10-17 | $11.88 | $11.93 | $11.87 | $11.88 | $745.58 | 186 |
2017-10-16 | $11.90 | $11.99 | $11.87 | $11.87 | $745.01 | 65 |
2017-10-13 | $11.89 | $11.98 | $11.89 | $11.93 | $748.78 | 20 |
2017-10-12 | $12.04 | $12.07 | $11.99 | $12.05 | $756.30 | 34 |
2017-10-11 | $12.14 | $12.15 | $11.98 | $12.03 | $755.27 | 126 |
2017-10-10 | $12.19 | $12.35 | $12.09 | $12.12 | $760.70 | 78 |
2017-10-09 | $12.45 | $12.45 | $12.19 | $12.21 | $766.35 | 121 |
2017-10-06 | $12.52 | $12.59 | $12.42 | $12.45 | $781.41 | 184 |
2017-10-05 | $12.48 | $12.69 | $12.48 | $12.52 | $785.80 | 131 |
2017-10-04 | $12.61 | $12.81 | $12.36 | $12.63 | $792.71 | 1,255 |
2017-10-03 | $12.62 | $12.72 | $12.58 | $12.67 | $795.22 | 90 |
2017-10-02 | $13.00 | $13.00 | $12.65 | $12.75 | $800.24 | 224 |
2017-09-29 | $13.02 | $13.11 | $12.90 | $12.90 | $809.65 | 152 |
2017-09-28 | $13.34 | $13.36 | $13.12 | $13.12 | $823.46 | 322 |
2017-09-27 | $13.80 | $13.80 | $13.21 | $13.39 | $840.42 | 592 |
2017-09-26 | $14.00 | $14.10 | $13.71 | $13.99 | $878.07 | 127 |
2017-09-25 | $13.50 | $14.16 | $13.50 | $14.04 | $881.20 | 113 |
2017-09-22 | $14.03 | $14.03 | $13.49 | $13.50 | $847.31 | 260 |
2017-09-21 | $13.47 | $13.84 | $13.47 | $13.65 | $856.73 | 454 |
2017-09-20 | $13.17 | $13.89 | $13.17 | $13.61 | $853.90 | 221 |
2017-09-19 | $13.14 | $13.39 | $13.12 | $13.19 | $827.98 | 109 |
2017-09-18 | $13.60 | $13.60 | $13.09 | $13.30 | $834.76 | 128 |
2017-09-15 | $13.89 | $13.90 | $13.62 | $13.67 | $857.98 | 150 |
2017-09-14 | $14.25 | $14.35 | $13.98 | $14.09 | $884.34 | 95 |
2017-09-13 | $14.34 | $14.34 | $14.21 | $14.25 | $894.26 | 21 |
2017-09-12 | $14.45 | $14.50 | $14.33 | $14.33 | $899.41 | 164 |
2017-09-11 | $14.92 | $14.92 | $14.45 | $14.47 | $908.19 | 177 |
2017-09-08 | $15.06 | $15.20 | $15.01 | $15.20 | $954.01 | 130 |
2017-09-07 | $14.61 | $14.83 | $14.61 | $14.79 | $928.28 | 82 |
2017-09-06 | $14.88 | $14.88 | $14.62 | $14.62 | $917.29 | 35 |
2017-09-05 | $14.75 | $15.08 | $14.63 | $14.94 | $937.69 | 85 |
2017-09-01 | $14.41 | $14.50 | $14.10 | $14.47 | $908.19 | 195 |
2017-08-31 | $14.70 | $14.72 | $14.57 | $14.57 | $914.47 | 136 |
2017-08-30 | $15.15 | $15.18 | $14.84 | $14.86 | $932.67 | 62 |
2017-08-29 | $15.74 | $15.74 | $15.32 | $15.32 | $961.54 | 65 |
2017-08-28 | $15.40 | $15.43 | $15.38 | $15.40 | $966.56 | 45 |
2017-08-25 | $15.14 | $15.47 | $15.14 | $15.43 | $968.73 | 117 |
2017-08-24 | $15.15 | $15.34 | $15.12 | $15.20 | $954.01 | 78 |
2017-08-23 | $15.37 | $15.37 | $15.17 | $15.17 | $952.13 | 33 |
2017-08-22 | $15.45 | $15.45 | $15.20 | $15.27 | $958.38 | 76 |
2017-08-21 | $15.84 | $16.00 | $15.73 | $15.73 | $987.49 | 45 |
2017-08-18 | $15.99 | $15.99 | $15.22 | $15.45 | $969.70 | 53 |
2017-08-17 | $14.83 | $15.59 | $14.83 | $15.57 | $977.24 | 139 |
2017-08-16 | $14.85 | $14.97 | $14.65 | $14.88 | $933.93 | 77 |
2017-08-15 | $14.77 | $15.07 | $14.77 | $14.85 | $932.04 | 116 |
2017-08-14 | $15.30 | $15.30 | $14.86 | $14.86 | $932.67 | 121 |
2017-08-11 | $15.80 | $15.95 | $15.60 | $15.70 | $985.39 | 130 |
2017-08-10 | $15.49 | $15.75 | $15.19 | $15.74 | $987.90 | 345 |
2017-08-09 | $15.36 | $15.36 | $14.99 | $15.06 | $945.22 | 184 |
2017-08-08 | $14.85 | $15.12 | $14.64 | $14.87 | $933.30 | 155 |
2017-08-07 | $15.22 | $15.22 | $14.87 | $14.94 | $937.69 | 47 |
2017-08-04 | $15.09 | $15.42 | $15.09 | $15.42 | $967.82 | 48 |
2017-08-03 | $15.41 | $15.45 | $15.35 | $15.38 | $965.31 | 288 |
2017-08-02 | $14.82 | $15.37 | $14.82 | $15.31 | $960.92 | 777 |
2017-08-01 | $15.13 | $15.43 | $15.13 | $15.19 | $953.38 | 71 |
2017-07-31 | $15.00 | $15.41 | $14.70 | $15.40 | $966.56 | 57 |
2017-07-28 | $15.33 | $15.33 | $15.04 | $15.11 | $948.36 | 152 |
2017-07-27 | $14.70 | $15.50 | $14.56 | $15.21 | $954.64 | 203 |
2017-07-26 | $14.75 | $14.86 | $14.55 | $14.66 | $920.12 | 185 |
2017-07-25 | $15.14 | $15.27 | $14.91 | $14.97 | $939.58 | 210 |
2017-07-24 | $15.28 | $15.28 | $14.91 | $15.07 | $945.85 | 218 |
2017-07-21 | $15.00 | $15.05 | $14.86 | $14.98 | $940.20 | 140 |
2017-07-20 | $14.60 | $14.97 | $14.60 | $14.75 | $925.70 | 180 |
2017-07-19 | $14.80 | $14.91 | $14.69 | $14.70 | $922.63 | 242 |
2017-07-18 | $15.00 | $15.12 | $14.87 | $14.87 | $933.30 | 201 |
2017-07-17 | $14.80 | $15.06 | $14.80 | $14.97 | $939.58 | 627 |
2017-07-14 | $15.10 | $15.15 | $14.81 | $14.82 | $930.16 | 385 |
2017-07-13 | $15.41 | $15.41 | $15.09 | $15.29 | $959.66 | 887 |
2017-07-12 | $15.78 | $15.78 | $15.28 | $15.31 | $961.05 | 408 |
2017-07-11 | $16.00 | $16.21 | $15.77 | $15.86 | $995.44 | 658 |
2017-07-10 | $16.36 | $16.86 | $16.04 | $16.06 | $1,008.23 | 553 |
2017-07-07 | $17.22 | $17.22 | $16.28 | $16.42 | $1,030.58 | 1,152 |
2017-07-06 | $17.19 | $17.26 | $16.67 | $16.98 | $1,065.73 | 2,136 |
2017-07-05 | $17.63 | $17.63 | $16.75 | $16.84 | $1,056.94 | 195 |
2017-07-03 | $17.28 | $17.43 | $16.70 | $17.38 | $1,090.84 | 274 |
2017-06-30 | $17.00 | $17.22 | $16.62 | $16.92 | $1,061.96 | 973 |
2017-06-29 | $16.79 | $17.23 | $16.39 | $16.85 | $1,057.57 | 1,904 |
2017-06-28 | $16.83 | $16.83 | $16.06 | $16.19 | $1,016.15 | 507 |
2017-06-27 | $16.12 | $16.80 | $16.12 | $16.80 | $1,054.43 | 270 |
2017-06-26 | $15.57 | $16.05 | $15.57 | $15.89 | $997.48 | 51 |
2017-06-23 | $15.65 | $15.65 | $15.49 | $15.52 | $973.78 | 31 |
2017-06-22 | $15.41 | $15.83 | $15.41 | $15.65 | $982.25 | 33 |
2017-06-21 | $15.83 | $15.83 | $15.58 | $15.58 | $977.86 | 38 |
2017-06-20 | $15.22 | $15.57 | $15.22 | $15.55 | $975.98 | 11 |
2017-06-19 | $15.80 | $15.80 | $15.40 | $15.50 | $972.84 | 31 |
2017-06-16 | $15.90 | $16.06 | $15.90 | $16.00 | $1,004.22 | 37 |
2017-06-15 | $16.52 | $16.52 | $15.74 | $16.01 | $1,004.85 | 97 |
2017-06-14 | $15.70 | $15.83 | $15.31 | $15.76 | $989.16 | 87 |
2017-06-13 | $15.73 | $15.73 | $14.98 | $15.46 | $970.33 | 52 |
2017-06-12 | $15.89 | $16.04 | $15.32 | $15.58 | $977.86 | 175 |
2017-06-09 | $14.10 | $15.72 | $14.01 | $15.34 | $962.88 | 325 |
2017-06-08 | $14.67 | $14.67 | $14.40 | $14.40 | $903.80 | 2,990 |
2017-06-07 | $14.83 | $14.87 | $14.77 | $14.87 | $933.30 | 25 |
2017-06-06 | $14.94 | $15.05 | $14.70 | $15.04 | $943.97 | 42 |
2017-06-05 | $15.00 | $15.07 | $14.87 | $15.07 | $945.85 | 21 |
2017-06-02 | $15.15 | $15.15 | $15.00 | $15.02 | $942.71 | 713 |
2017-06-01 | $15.49 | $15.63 | $15.49 | $15.55 | $975.98 | 12 |
2017-05-31 | $15.39 | $15.43 | $15.36 | $15.43 | $968.13 | 26 |
2017-05-30 | $15.43 | $15.48 | $15.32 | $15.45 | $969.70 | 28 |
2017-05-26 | $15.70 | $15.70 | $15.48 | $15.60 | $979.12 | 2,280 |
2017-05-25 | $15.82 | $15.82 | $15.61 | $15.61 | $979.44 | 36 |
2017-05-24 | $15.84 | $15.92 | $15.84 | $15.90 | $997.95 | 11 |
2017-05-23 | $16.07 | $16.20 | $15.96 | $16.05 | $1,007.36 | 121 |
2017-05-22 | $16.12 | $16.12 | $15.84 | $15.84 | $994.18 | 27 |
2017-05-19 | $16.50 | $16.50 | $16.28 | $16.34 | $1,025.56 | 77 |
2017-05-18 | $17.40 | $17.40 | $16.63 | $16.63 | $1,043.59 | 31 |
2017-05-17 | $16.44 | $17.38 | $16.44 | $17.38 | $1,090.84 | 69 |
2017-05-16 | $16.20 | $16.48 | $15.96 | $15.96 | $1,001.71 | 92 |
2017-05-15 | $16.50 | $16.66 | $16.35 | $16.55 | $1,038.74 | 122 |
2017-05-12 | $16.97 | $17.00 | $16.97 | $17.00 | $1,066.79 | 9 |
2017-05-11 | $17.16 | $17.26 | $17.01 | $17.13 | $1,075.15 | 17 |
2017-05-10 | $17.45 | $17.46 | $17.08 | $17.25 | $1,082.68 | 2,671 |
2017-05-09 | $18.01 | $18.01 | $18.01 | $18.01 | $1,130.38 | 0 |
2017-05-08 | $18.01 | $18.01 | $18.01 | $18.01 | $1,130.38 | 0 |
2017-05-05 | $18.01 | $18.01 | $18.01 | $18.01 | $1,130.38 | 0 |
2017-05-04 | $17.89 | $18.01 | $17.89 | $18.01 | $1,130.38 | 39 |
2017-05-03 | $18.05 | $18.05 | $17.90 | $17.97 | $1,127.98 | 35 |
2017-05-02 | $18.15 | $18.15 | $18.15 | $18.15 | $1,139.35 | 0 |
2017-05-01 | $18.27 | $18.27 | $18.09 | $18.15 | $1,139.35 | 17 |
2017-04-28 | $17.74 | $18.44 | $17.74 | $18.27 | $1,146.70 | 26 |
2017-04-27 | $17.77 | $17.77 | $17.60 | $17.60 | $1,104.64 | 6 |
2017-04-26 | $18.02 | $18.02 | $18.02 | $18.02 | $1,131.01 | 5 |
2017-04-25 | $17.84 | $18.09 | $17.53 | $17.78 | $1,115.94 | 31 |
2017-04-24 | $18.25 | $18.27 | $18.21 | $18.25 | $1,145.44 | 34 |
2017-04-21 | $18.81 | $18.81 | $18.56 | $18.56 | $1,164.90 | 19 |
2017-04-20 | $18.90 | $18.90 | $18.48 | $18.56 | $1,164.90 | 33 |
2017-04-19 | $19.02 | $19.06 | $18.80 | $19.06 | $1,196.36 | 50 |
2017-04-18 | $19.56 | $19.56 | $19.34 | $19.34 | $1,213.77 | 14 |
2017-04-17 | $20.00 | $20.00 | $19.46 | $19.46 | $1,221.39 | 18 |
2017-04-13 | $19.50 | $19.90 | $19.36 | $19.85 | $1,245.86 | 63 |
2017-04-12 | $19.05 | $19.79 | $19.05 | $19.79 | $1,242.10 | 75 |
2017-04-11 | $19.22 | $19.56 | $18.98 | $19.19 | $1,204.44 | 79 |
2017-04-10 | $18.57 | $18.73 | $18.57 | $18.63 | $1,169.29 | 18 |
2017-04-07 | $18.50 | $18.50 | $18.42 | $18.50 | $1,161.13 | 30 |
2017-04-06 | $18.71 | $18.71 | $18.53 | $18.53 | $1,163.01 | 13 |
2017-04-05 | $18.24 | $18.65 | $18.09 | $18.65 | $1,170.55 | 25 |
2017-04-04 | $18.30 | $18.30 | $18.30 | $18.30 | $1,148.58 | 0 |
2017-04-03 | $18.32 | $18.33 | $18.26 | $18.30 | $1,148.58 | 21 |
2017-03-31 | $18.07 | $18.07 | $18.07 | $18.07 | $1,134.14 | 0 |
2017-03-30 | $18.15 | $18.15 | $18.07 | $18.07 | $1,134.14 | 6 |
2017-03-29 | $18.34 | $18.34 | $18.34 | $18.34 | $1,151.09 | 0 |
2017-03-28 | $18.50 | $18.50 | $18.00 | $18.34 | $1,151.09 | 176 |
2017-03-27 | $18.55 | $18.97 | $18.20 | $18.51 | $1,161.76 | 291 |
2017-03-24 | $18.51 | $18.65 | $18.06 | $18.54 | $1,163.64 | 41 |
2017-03-23 | $18.58 | $18.69 | $18.49 | $18.59 | $1,166.78 | 61 |
2017-03-22 | $18.80 | $19.07 | $18.66 | $18.73 | $1,175.57 | 379 |
2017-03-21 | $18.10 | $19.03 | $18.10 | $19.03 | $1,194.40 | 39 |
2017-03-20 | $18.32 | $18.34 | $18.05 | $18.06 | $1,133.52 | 47 |
2017-03-17 | $18.31 | $18.31 | $18.25 | $18.29 | $1,147.95 | 10 |
2017-03-16 | $18.46 | $18.46 | $18.46 | $18.46 | $1,158.51 | 2 |
2017-03-15 | $18.60 | $18.65 | $18.45 | $18.48 | $1,159.88 | 2,746 |
2017-03-14 | $18.59 | $18.59 | $18.59 | $18.59 | $1,166.78 | 0 |
2017-03-13 | $18.59 | $18.59 | $18.59 | $18.59 | $1,166.78 | 4 |
2017-03-10 | $18.99 | $18.99 | $18.99 | $18.99 | $1,191.89 | 2 |
2017-03-09 | $18.99 | $18.99 | $18.99 | $18.99 | $1,191.89 | 0 |
2017-03-08 | $18.99 | $18.99 | $18.99 | $18.99 | $1,191.89 | 2 |
2017-03-07 | $19.14 | $19.14 | $19.14 | $19.14 | $1,201.30 | 1 |
2017-03-06 | $19.52 | $19.53 | $19.45 | $19.45 | $1,220.76 | 13 |
2017-03-03 | $19.26 | $19.26 | $19.26 | $19.26 | $1,208.83 | 0 |
2017-03-02 | $19.26 | $19.26 | $19.26 | $19.26 | $1,208.83 | 3 |
2017-03-01 | $19.39 | $19.42 | $19.00 | $19.01 | $1,192.83 | 46 |
2017-02-28 | $19.55 | $19.55 | $19.50 | $19.50 | $1,223.90 | 7 |
2017-02-27 | $19.00 | $19.10 | $19.00 | $19.06 | $1,196.12 | 6 |
2017-02-24 | $19.55 | $19.60 | $19.45 | $19.45 | $1,220.46 | 19 |
2017-02-23 | $19.56 | $19.56 | $19.46 | $19.48 | $1,222.64 | 10 |
2017-02-22 | $19.00 | $19.09 | $18.86 | $18.86 | $1,183.97 | 23 |
2017-02-21 | $19.00 | $19.00 | $18.88 | $18.88 | $1,184.98 | 33 |
2017-02-17 | $19.79 | $19.79 | $19.39 | $19.39 | $1,217.05 | 94 |
2017-02-16 | $19.45 | $19.64 | $19.45 | $19.52 | $1,225.15 | 43 |
2017-02-15 | $19.90 | $19.96 | $19.61 | $19.61 | $1,230.54 | 54 |
2017-02-14 | $19.72 | $19.96 | $19.72 | $19.89 | $1,248.37 | 33 |
2017-02-13 | $19.83 | $19.93 | $19.83 | $19.90 | $1,249.00 | 54 |
2017-02-10 | $19.65 | $20.05 | $19.65 | $19.99 | $1,254.65 | 39 |
2017-02-09 | $19.65 | $19.95 | $19.65 | $19.95 | $1,252.14 | 15 |
2017-02-08 | $19.55 | $19.55 | $19.50 | $19.52 | $1,225.15 | 29 |
2017-02-07 | $19.64 | $19.65 | $19.55 | $19.65 | $1,233.00 | 42 |
2017-02-06 | $19.98 | $19.98 | $19.98 | $19.98 | $1,254.02 | 9 |
2017-02-03 | $19.89 | $19.89 | $19.80 | $19.80 | $1,242.72 | 11 |
2017-02-02 | $20.01 | $20.05 | $20.01 | $20.01 | $1,255.59 | 7 |
2017-02-01 | $20.61 | $20.61 | $20.61 | $20.61 | $1,293.56 | 9 |
2017-01-31 | $20.55 | $20.55 | $20.50 | $20.50 | $1,286.66 | 7 |
2017-01-30 | $19.85 | $19.90 | $19.85 | $19.90 | $1,248.84 | 18 |
2017-01-27 | $19.65 | $19.67 | $19.50 | $19.59 | $1,229.54 | 62 |
2017-01-26 | $19.96 | $20.01 | $19.96 | $20.01 | $1,255.59 | 10 |
2017-01-25 | $20.10 | $20.10 | $19.71 | $19.72 | $1,237.70 | 303 |
2017-01-24 | $20.83 | $20.83 | $20.27 | $20.27 | $1,271.99 | 27 |
2017-01-23 | $21.45 | $21.45 | $21.36 | $21.36 | $1,340.64 | 7 |
2017-01-20 | $20.51 | $20.51 | $20.22 | $20.50 | $1,286.66 | 27 |
2017-01-19 | $20.58 | $20.77 | $20.58 | $20.77 | $1,303.61 | 11 |
2017-01-18 | $20.91 | $20.91 | $20.91 | $20.91 | $1,312.25 | 2 |
2017-01-17 | $21.36 | $21.36 | $21.36 | $21.36 | $1,340.91 | 2 |
2017-01-13 | $20.66 | $20.82 | $20.59 | $20.63 | $1,295.11 | 26 |
2017-01-12 | $21.10 | $21.38 | $20.92 | $20.92 | $1,313.02 | 81 |
2017-01-11 | $20.88 | $20.88 | $20.70 | $20.70 | $1,299.10 | 8 |
2017-01-10 | $20.66 | $20.66 | $20.65 | $20.65 | $1,296.07 | 26 |
2017-01-09 | $20.95 | $21.07 | $20.81 | $21.04 | $1,320.55 | 15 |
2017-01-06 | $21.66 | $21.66 | $21.66 | $21.66 | $1,359.23 | 0 |
2017-01-05 | $21.28 | $21.66 | $21.28 | $21.66 | $1,359.23 | 9 |
2017-01-04 | $21.31 | $21.32 | $21.28 | $21.28 | $1,335.30 | 8 |
2017-01-03 | $21.54 | $21.66 | $20.73 | $21.43 | $1,344.92 | 26 |
2016-12-30 | $21.21 | $21.46 | $21.21 | $21.45 | $1,345.97 | 36 |
2016-12-29 | $21.01 | $21.08 | $20.80 | $20.89 | $1,311.13 | 543 |
2016-12-28 | $20.10 | $20.81 | $20.10 | $20.81 | $1,306.11 | 60 |
2016-12-27 | $20.06 | $20.27 | $19.99 | $19.99 | $1,254.65 | 61 |
2016-12-23 | $20.60 | $20.60 | $20.58 | $20.58 | $1,291.68 | 18 |
2016-12-22 | $20.59 | $20.75 | $20.59 | $20.62 | $1,294.19 | 15 |
2016-12-21 | $20.82 | $20.84 | $20.60 | $20.68 | $1,297.94 | 69 |
2016-12-20 | $20.80 | $20.84 | $20.59 | $20.84 | $1,308.00 | 92 |
2016-12-19 | $21.57 | $21.57 | $21.57 | $21.57 | $1,353.82 | 1 |
2016-12-16 | $21.34 | $21.64 | $21.34 | $21.57 | $1,353.82 | 22 |
2016-12-15 | $21.20 | $21.22 | $20.90 | $21.07 | $1,322.44 | 89 |
2016-12-14 | $21.53 | $21.65 | $21.45 | $21.65 | $1,358.84 | 18 |
2016-12-13 | $21.58 | $21.65 | $21.30 | $21.65 | $1,358.93 | 34 |
2016-12-12 | $22.41 | $22.49 | $22.08 | $22.30 | $1,399.63 | 95 |
2016-12-09 | $21.55 | $22.25 | $21.55 | $22.13 | $1,388.90 | 51 |
2016-12-08 | $22.17 | $22.21 | $21.69 | $21.98 | $1,379.68 | 77 |
2016-12-07 | $23.29 | $23.29 | $22.40 | $22.40 | $1,405.91 | 53 |
2016-12-06 | $23.38 | $23.50 | $23.22 | $23.22 | $1,457.68 | 21 |
2016-12-05 | $23.75 | $23.89 | $23.57 | $23.89 | $1,499.43 | 47 |
2016-12-02 | $24.74 | $24.74 | $24.17 | $24.17 | $1,517.00 | 46 |
2016-12-01 | $23.09 | $25.24 | $23.09 | $25.24 | $1,584.16 | 6,815 |
2016-11-30 | $22.58 | $22.78 | $22.53 | $22.78 | $1,429.76 | 86 |
2016-11-29 | $22.35 | $22.49 | $22.26 | $22.49 | $1,411.56 | 33 |
2016-11-28 | $22.39 | $22.49 | $22.28 | $22.49 | $1,411.56 | 25 |
2016-11-25 | $22.50 | $22.50 | $22.39 | $22.43 | $1,407.79 | 15 |
2016-11-23 | $22.66 | $22.66 | $22.41 | $22.49 | $1,411.56 | 129 |
2016-11-22 | $22.57 | $22.68 | $22.31 | $22.31 | $1,400.33 | 465 |
2016-11-21 | $23.05 | $23.28 | $23.05 | $23.11 | $1,450.47 | 52 |
2016-11-18 | $23.59 | $23.59 | $23.24 | $23.43 | $1,470.56 | 39 |
2016-11-17 | $23.84 | $23.84 | $23.40 | $23.68 | $1,486.25 | 190 |
2016-11-16 | $24.10 | $24.34 | $24.00 | $24.09 | $1,511.99 | 96 |
2016-11-15 | $24.57 | $24.57 | $24.12 | $24.48 | $1,536.46 | 81 |
2016-11-14 | $24.58 | $25.30 | $24.44 | $25.30 | $1,587.93 | 208 |
2016-11-11 | $26.23 | $26.23 | $24.77 | $24.77 | $1,554.72 | 145 |
2016-11-10 | $25.00 | $26.98 | $25.00 | $26.20 | $1,644.41 | 191 |
2016-11-09 | $26.50 | $26.50 | $25.46 | $25.51 | $1,601.11 | 94 |
2016-11-08 | $25.51 | $25.51 | $24.84 | $25.12 | $1,576.63 | 86 |
2016-11-07 | $25.77 | $25.80 | $25.29 | $25.30 | $1,587.93 | 60 |
2016-11-04 | $27.00 | $27.10 | $26.50 | $26.82 | $1,683.32 | 69 |
2016-11-03 | $26.18 | $26.62 | $26.05 | $26.56 | $1,666.76 | 53 |
2016-11-02 | $25.60 | $26.44 | $25.60 | $26.18 | $1,643.16 | 68 |
2016-11-01 | $25.37 | $26.45 | $25.37 | $26.11 | $1,638.77 | 114 |
2016-10-31 | $25.96 | $25.96 | $25.32 | $25.72 | $1,614.29 | 275 |
2016-10-28 | $25.01 | $25.96 | $24.99 | $25.92 | $1,626.83 | 6,352 |
2016-10-27 | $25.22 | $25.44 | $25.22 | $25.44 | $1,596.96 | 25 |
2016-10-26 | $25.19 | $25.29 | $25.08 | $25.21 | $1,582.28 | 45 |
2016-10-25 | $25.20 | $25.32 | $25.04 | $25.22 | $1,582.91 | 108 |
2016-10-24 | $25.56 | $25.56 | $25.10 | $25.10 | $1,575.37 | 89 |
2016-10-21 | $25.81 | $26.01 | $25.81 | $26.01 | $1,632.78 | 18 |
2016-10-20 | $26.25 | $26.39 | $25.75 | $25.89 | $1,624.95 | 55 |
2016-10-19 | $25.96 | $26.44 | $25.88 | $26.09 | $1,637.73 | 333 |
2016-10-18 | $25.40 | $25.40 | $24.83 | $25.29 | $1,587.30 | 174 |
2016-10-17 | $25.51 | $25.99 | $25.51 | $25.99 | $1,631.23 | 287 |
2016-10-14 | $25.52 | $25.76 | $25.17 | $25.66 | $1,610.52 | 634 |
2016-10-13 | $26.59 | $26.91 | $25.65 | $25.97 | $1,629.98 | 1,515 |
2016-10-12 | $25.98 | $26.16 | $25.55 | $25.65 | $1,609.89 | 96 |
2016-10-11 | $24.84 | $25.97 | $24.78 | $25.46 | $1,597.97 | 405 |
2016-10-10 | $24.00 | $24.70 | $22.47 | $24.58 | $1,542.55 | 495 |
2016-10-07 | $24.02 | $24.63 | $24.02 | $24.35 | $1,528.30 | 89 |
2016-10-06 | $24.74 | $24.95 | $24.23 | $24.27 | $1,523.28 | 209 |
2016-10-05 | $25.53 | $25.53 | $24.31 | $24.51 | $1,538.34 | 158 |
2016-10-04 | $24.81 | $25.25 | $24.81 | $25.01 | $1,569.72 | 81 |
2016-10-03 | $24.38 | $24.91 | $24.26 | $24.91 | $1,563.45 | 87 |
2016-09-30 | $24.70 | $24.70 | $24.19 | $24.38 | $1,530.18 | 150 |
2016-09-29 | $25.97 | $25.97 | $25.10 | $25.30 | $1,587.93 | 107 |
2016-09-28 | $26.28 | $26.28 | $25.52 | $25.74 | $1,615.23 | 129 |
2016-09-27 | $26.60 | $26.60 | $25.83 | $25.98 | $1,630.61 | 120 |
2016-09-26 | $26.51 | $26.92 | $26.51 | $26.88 | $1,687.09 | 213 |
2016-09-23 | $25.65 | $26.36 | $25.65 | $26.36 | $1,654.46 | 133 |
2016-09-22 | $25.50 | $25.79 | $25.40 | $25.79 | $1,618.67 | 46 |
2016-09-21 | $25.94 | $26.53 | $25.74 | $25.85 | $1,622.45 | 110 |
2016-09-20 | $26.14 | $26.53 | $26.10 | $26.39 | $1,656.34 | 40 |
2016-09-19 | $25.50 | $26.30 | $25.18 | $26.14 | $1,640.65 | 133 |
2016-09-16 | $26.04 | $26.37 | $25.73 | $25.91 | $1,626.21 | 204 |
2016-09-15 | $28.24 | $28.24 | $26.24 | $26.24 | $1,646.92 | 180 |
2016-09-14 | $28.00 | $28.00 | $27.65 | $27.76 | $1,742.33 | 58 |
2016-09-13 | $28.00 | $28.30 | $27.59 | $28.09 | $1,763.04 | 175 |
2016-09-12 | $28.70 | $29.01 | $27.50 | $27.62 | $1,733.22 | 265 |
2016-09-09 | $27.71 | $28.87 | $27.47 | $28.87 | $1,811.99 | 317 |
2016-09-08 | $27.81 | $27.81 | $26.93 | $27.04 | $1,697.13 | 121 |
2016-09-07 | $26.57 | $27.07 | $26.50 | $27.04 | $1,697.14 | 201 |
2016-09-06 | $26.60 | $26.93 | $26.45 | $26.61 | $1,670.15 | 223 |
2016-09-02 | $26.48 | $26.74 | $26.22 | $26.58 | $1,668.01 | 111 |
2016-09-01 | $27.34 | $27.34 | $26.41 | $26.41 | $1,657.59 | 364 |
2016-08-31 | $27.42 | $27.42 | $26.83 | $27.01 | $1,695.25 | 288 |
2016-08-30 | $27.01 | $27.17 | $26.41 | $26.93 | $1,690.23 | 415 |
2016-08-29 | $27.45 | $27.65 | $26.55 | $26.83 | $1,684.09 | 367 |
2016-08-26 | $27.73 | $27.73 | $26.53 | $27.18 | $1,705.92 | 311 |
2016-08-25 | $28.00 | $28.00 | $27.10 | $27.41 | $1,720.36 | 310 |
2016-08-24 | $27.68 | $27.68 | $27.00 | $27.64 | $1,734.79 | 235 |
2016-08-23 | $27.53 | $27.53 | $26.60 | $27.17 | $1,705.29 | 255 |
2016-08-22 | $27.76 | $27.76 | $27.14 | $27.30 | $1,713.45 | 290 |
2016-08-19 | $28.19 | $28.20 | $27.16 | $27.59 | $1,731.66 | 244 |
2016-08-18 | $27.88 | $28.53 | $27.88 | $28.13 | $1,765.55 | 611 |
2016-08-17 | $28.00 | $28.42 | $28.00 | $28.42 | $1,783.75 | 37 |
2016-08-16 | $27.80 | $27.80 | $27.80 | $27.80 | $1,744.90 | 2 |
2016-08-15 | $29.33 | $29.33 | $27.92 | $27.99 | $1,756.76 | 34 |
2016-08-12 | $28.53 | $28.79 | $28.43 | $28.79 | $1,806.97 | 30 |
2016-08-11 | $28.88 | $29.00 | $28.88 | $28.93 | $1,815.76 | 12 |
2016-08-10 | $28.82 | $28.82 | $28.82 | $28.82 | $1,808.73 | 6 |
2016-08-09 | $28.45 | $28.62 | $28.12 | $28.55 | $1,791.60 | 101 |
2016-08-08 | $28.74 | $28.94 | $28.65 | $28.65 | $1,797.92 | 25 |
2016-08-05 | $28.50 | $28.60 | $28.50 | $28.60 | $1,794.98 | 18 |
2016-08-04 | $29.73 | $29.90 | $29.56 | $29.56 | $1,855.30 | 11 |
2016-08-03 | $30.51 | $30.51 | $30.51 | $30.51 | $1,914.93 | 0 |
2016-08-02 | $30.52 | $30.52 | $30.50 | $30.51 | $1,914.93 | 40 |
2016-08-01 | $29.35 | $29.35 | $29.35 | $29.35 | $1,842.12 | 0 |
2016-07-29 | $29.40 | $29.52 | $29.35 | $29.35 | $1,842.12 | 11 |
2016-07-28 | $29.14 | $29.42 | $28.93 | $29.23 | $1,834.59 | 40 |
2016-07-27 | $28.39 | $29.21 | $28.39 | $28.67 | $1,799.44 | 91 |
2016-07-26 | $29.57 | $30.19 | $28.75 | $29.44 | $1,848.00 | 55 |
2016-07-25 | $30.91 | $30.91 | $30.59 | $30.78 | $1,931.88 | 23 |
2016-07-22 | $31.38 | $31.51 | $31.38 | $31.46 | $1,974.55 | 536 |
2016-07-21 | $31.38 | $31.80 | $31.30 | $31.80 | $1,995.77 | 7 |
2016-07-20 | $31.21 | $31.25 | $31.10 | $31.10 | $1,951.65 | 17 |
2016-07-19 | $31.76 | $32.11 | $31.76 | $32.11 | $2,015.34 | 6 |
2016-07-18 | $31.94 | $31.94 | $31.89 | $31.89 | $2,001.48 | 4 |
2016-07-15 | $32.42 | $32.42 | $32.33 | $32.34 | $2,030.00 | 16 |
2016-07-14 | $32.30 | $32.30 | $31.85 | $31.99 | $2,007.55 | 19 |
2016-07-13 | $32.57 | $32.78 | $32.17 | $32.71 | $2,052.88 | 16 |
2016-07-12 | $32.83 | $33.06 | $32.83 | $32.95 | $2,068.07 | 11 |
2016-07-11 | $34.34 | $34.34 | $33.58 | $33.58 | $2,107.61 | 21 |
2016-07-08 | $35.35 | $35.35 | $34.46 | $34.46 | $2,163.00 | 27 |
2016-07-07 | $36.30 | $36.30 | $36.30 | $36.30 | $2,278.33 | 11 |
2016-07-06 | $37.71 | $37.98 | $37.58 | $37.58 | $2,358.67 | 9 |
2016-07-05 | $36.30 | $36.30 | $36.30 | $36.30 | $2,278.33 | 2 |
2016-07-01 | $36.35 | $36.35 | $36.30 | $36.30 | $2,278.33 | 4 |
2016-06-30 | $36.55 | $36.55 | $36.05 | $36.05 | $2,262.64 | 14 |
2016-06-29 | $36.97 | $37.88 | $36.89 | $37.60 | $2,359.92 | 40 |
2016-06-28 | $38.95 | $39.32 | $38.95 | $39.32 | $2,467.88 | 11 |
2016-06-27 | $39.30 | $41.06 | $39.10 | $41.04 | $2,575.83 | 74 |
2016-06-24 | $37.10 | $38.20 | $37.10 | $38.20 | $2,397.58 | 28 |
2016-06-23 | $34.75 | $35.14 | $34.75 | $35.14 | $2,205.28 | 8 |
2016-06-22 | $36.20 | $36.20 | $36.20 | $36.20 | $2,272.06 | 0 |
2016-06-21 | $36.46 | $36.46 | $36.20 | $36.20 | $2,272.06 | 18 |
2016-06-20 | $35.89 | $36.73 | $35.89 | $36.73 | $2,305.19 | 3 |
2016-06-17 | $37.69 | $37.69 | $37.39 | $37.39 | $2,347.02 | 23 |
2016-06-16 | $37.77 | $37.77 | $37.25 | $37.55 | $2,356.78 | 39 |
2016-06-15 | $37.54 | $37.54 | $37.01 | $37.01 | $2,322.70 | 6 |
2016-06-14 | $38.12 | $38.12 | $36.55 | $37.16 | $2,332.31 | 41 |
2016-06-13 | $36.37 | $36.77 | $36.25 | $36.77 | $2,307.83 | 4 |
2016-06-10 | $36.59 | $36.59 | $36.21 | $36.56 | $2,294.65 | 13 |
2016-06-09 | $36.15 | $36.15 | $35.99 | $35.99 | $2,258.87 | 4 |
2016-06-08 | $35.90 | $36.38 | $35.90 | $36.06 | $2,263.23 | 51 |
2016-06-07 | $35.90 | $36.10 | $35.56 | $36.01 | $2,260.12 | 21 |
2016-06-06 | $36.16 | $36.77 | $36.00 | $36.59 | $2,296.22 | 30 |
2016-06-03 | $36.67 | $36.67 | $36.40 | $36.57 | $2,295.27 | 78 |
2016-06-02 | $36.92 | $36.92 | $36.42 | $36.42 | $2,285.80 | 9 |
2016-06-01 | $37.13 | $37.19 | $36.70 | $36.70 | $2,303.43 | 17 |
2016-05-31 | $37.21 | $37.21 | $37.21 | $37.21 | $2,335.17 | 0 |
2016-05-27 | $37.27 | $37.27 | $37.21 | $37.21 | $2,335.17 | 5 |
2016-05-26 | $38.00 | $38.00 | $37.50 | $37.50 | $2,353.65 | 15 |
2016-05-25 | $37.89 | $37.89 | $37.60 | $37.81 | $2,373.10 | 32 |
2016-05-24 | $39.20 | $39.20 | $38.26 | $38.26 | $2,401.35 | 28 |
2016-05-23 | $39.80 | $40.31 | $39.21 | $40.00 | $2,510.56 | 75 |
2016-05-20 | $40.90 | $40.90 | $40.35 | $40.74 | $2,557.26 | 19 |
2016-05-19 | $42.00 | $42.00 | $42.00 | $42.00 | $2,636.08 | 0 |
2016-05-18 | $43.00 | $43.00 | $41.81 | $42.00 | $2,636.08 | 27 |
2016-05-17 | $42.89 | $43.03 | $42.83 | $43.02 | $2,700.10 | 17 |
2016-05-16 | $42.45 | $42.45 | $42.45 | $42.45 | $2,664.33 | 1 |
2016-05-13 | $43.59 | $43.69 | $43.28 | $43.65 | $2,739.64 | 34 |
2016-05-12 | $43.22 | $44.57 | $43.22 | $44.32 | $2,781.70 | 23 |
2016-05-11 | $43.27 | $43.27 | $42.80 | $42.85 | $2,689.43 | 21 |
2016-05-10 | $43.50 | $43.77 | $43.48 | $43.49 | $2,729.64 | 35 |
2016-05-09 | $45.37 | $45.37 | $43.50 | $44.40 | $2,786.72 | 24 |
2016-05-06 | $44.70 | $44.80 | $44.70 | $44.80 | $2,811.82 | 5 |
2016-05-05 | $44.21 | $44.21 | $43.57 | $44.10 | $2,767.89 | 7 |
2016-05-04 | $44.16 | $44.60 | $44.11 | $44.60 | $2,799.27 | 13 |
2016-05-03 | $43.79 | $43.79 | $43.56 | $43.56 | $2,733.99 | 7 |
2016-05-02 | $43.42 | $43.42 | $42.62 | $42.69 | $2,679.50 | 28 |
2016-04-29 | $42.88 | $44.27 | $42.33 | $43.84 | $2,751.57 | 106 |
2016-04-28 | $41.40 | $41.40 | $41.40 | $41.40 | $2,598.22 | 1 |
2016-04-27 | $40.35 | $40.35 | $39.49 | $39.49 | $2,478.55 | 6 |
2016-04-26 | $39.25 | $39.25 | $39.25 | $39.25 | $2,463.48 | 5 |
2016-04-25 | $40.49 | $40.49 | $40.49 | $40.49 | $2,541.31 | 0 |
2016-04-22 | $40.92 | $40.92 | $40.49 | $40.49 | $2,541.31 | 15 |
2016-04-21 | $39.49 | $39.49 | $39.49 | $39.49 | $2,478.55 | 2 |
2016-04-20 | $41.30 | $41.30 | $39.49 | $39.49 | $2,478.55 | 49 |
2016-04-19 | $40.83 | $41.08 | $40.37 | $41.08 | $2,578.34 | 42 |
2016-04-18 | $40.07 | $40.07 | $40.07 | $40.07 | $2,514.95 | 0 |
2016-04-15 | $39.94 | $40.07 | $39.65 | $40.07 | $2,514.95 | 24 |
2016-04-14 | $39.74 | $39.74 | $39.74 | $39.74 | $2,494.02 | 8 |
2016-04-13 | $39.63 | $39.66 | $39.50 | $39.50 | $2,479.26 | 8 |
2016-04-12 | $40.79 | $40.88 | $40.79 | $40.88 | $2,565.79 | 7 |
2016-04-11 | $39.95 | $40.70 | $39.50 | $40.70 | $2,554.49 | 109 |
2016-04-08 | $41.05 | $41.05 | $41.05 | $41.05 | $2,576.27 | 2 |
2016-04-07 | $40.40 | $41.70 | $40.40 | $41.56 | $2,608.47 | 88 |
2016-04-06 | $42.07 | $42.07 | $40.78 | $40.90 | $2,567.04 | 6 |
2016-04-05 | $40.82 | $40.82 | $40.48 | $40.48 | $2,540.68 | 13 |
2016-04-04 | $39.93 | $39.93 | $39.93 | $39.93 | $2,506.41 | 3 |
2016-04-01 | $40.15 | $40.25 | $40.00 | $40.00 | $2,510.56 | 12 |
2016-03-31 | $39.83 | $39.83 | $39.83 | $39.83 | $2,499.89 | 0 |
2016-03-30 | $40.50 | $40.50 | $39.57 | $39.83 | $2,499.89 | 16 |
2016-03-29 | $41.40 | $41.90 | $40.50 | $40.50 | $2,541.94 | 37 |
2016-03-28 | $41.50 | $41.74 | $41.42 | $41.42 | $2,599.90 | 21 |
2016-03-24 | $41.83 | $41.86 | $41.83 | $41.86 | $2,626.98 | 3 |
2016-03-23 | $40.89 | $41.06 | $40.89 | $41.06 | $2,577.09 | 9 |
2016-03-22 | $40.50 | $40.50 | $40.50 | $40.50 | $2,541.94 | 15 |
2016-03-21 | $40.88 | $40.95 | $39.76 | $40.45 | $2,538.49 | 90 |
2016-03-18 | $40.43 | $40.44 | $40.20 | $40.20 | $2,523.11 | 17 |
2016-03-17 | $42.30 | $42.30 | $41.10 | $41.10 | $2,579.60 | 20 |
2016-03-16 | $42.53 | $42.53 | $42.19 | $42.19 | $2,648.01 | 65 |
2016-03-15 | $43.35 | $43.35 | $42.45 | $42.75 | $2,683.16 | 54 |
2016-03-14 | $42.54 | $42.54 | $42.54 | $42.54 | $2,669.83 | 2 |
2016-03-11 | $42.42 | $42.66 | $42.42 | $42.42 | $2,662.44 | 18 |
2016-03-10 | $44.29 | $44.70 | $44.01 | $44.01 | $2,762.24 | 13 |
2016-03-09 | $44.49 | $45.13 | $44.48 | $45.13 | $2,832.53 | 186 |
2016-03-08 | $44.57 | $44.59 | $44.05 | $44.15 | $2,771.03 | 10 |
2016-03-07 | $43.60 | $43.60 | $42.98 | $42.98 | $2,697.59 | 8 |
2016-03-04 | $43.52 | $43.53 | $42.84 | $43.49 | $2,729.60 | 18 |
2016-03-03 | $44.32 | $44.33 | $44.30 | $44.30 | $2,780.61 | 7 |
2016-03-02 | $44.12 | $44.12 | $44.12 | $44.12 | $2,768.87 | 3 |
2016-03-01 | $45.75 | $45.75 | $45.26 | $45.26 | $2,840.88 | 7 |
2016-02-29 | $46.94 | $46.94 | $45.94 | $45.94 | $2,883.37 | 4 |
2016-02-26 | $47.53 | $47.53 | $45.79 | $47.20 | $2,962.46 | 13 |
2016-02-25 | $48.62 | $48.62 | $48.50 | $48.50 | $3,044.05 | 3 |
2016-02-24 | $51.12 | $51.12 | $50.40 | $50.40 | $3,163.30 | 14 |
2016-02-23 | $48.71 | $49.50 | $48.71 | $49.50 | $3,106.81 | 7 |
2016-02-22 | $48.60 | $48.60 | $48.60 | $48.60 | $3,050.32 | 5 |
2016-02-19 | $49.92 | $49.92 | $49.66 | $49.66 | $3,116.85 | 6 |
2016-02-18 | $48.82 | $49.36 | $48.82 | $49.36 | $3,098.03 | 3 |
2016-02-17 | $49.26 | $51.22 | $49.26 | $49.78 | $3,124.39 | 26 |
2016-02-16 | $53.49 | $53.72 | $51.35 | $51.35 | $3,222.93 | 37 |
2016-02-12 | $56.62 | $57.24 | $54.49 | $55.23 | $3,466.44 | 46 |
2016-02-11 | $58.00 | $58.30 | $57.00 | $57.00 | $3,577.54 | 21 |
2016-02-10 | $54.97 | $55.39 | $54.75 | $55.39 | $3,476.49 | 5 |
2016-02-09 | $56.08 | $56.08 | $53.30 | $54.98 | $3,450.88 | 58 |
2016-02-08 | $54.86 | $56.08 | $54.76 | $55.18 | $3,463.31 | 52 |
2016-02-05 | $53.15 | $53.16 | $53.15 | $53.16 | $3,336.53 | 17 |
2016-02-04 | $49.95 | $50.04 | $49.95 | $50.00 | $3,138.19 | 7 |
2016-02-03 | $53.20 | $53.34 | $52.64 | $52.64 | $3,303.89 | 8 |
2016-02-02 | $48.55 | $50.61 | $48.55 | $50.61 | $3,176.48 | 10 |
2016-02-01 | $47.27 | $47.40 | $47.18 | $47.18 | $2,961.20 | 7 |
2016-01-29 | $50.32 | $50.73 | $47.70 | $47.78 | $2,998.85 | 33 |
2016-01-28 | $51.29 | $51.80 | $51.29 | $51.49 | $3,231.71 | 11 |
2016-01-27 | $52.01 | $52.97 | $52.01 | $52.97 | $3,324.60 | 12 |
2016-01-26 | $51.85 | $52.36 | $51.22 | $51.22 | $3,214.77 | 14 |
2016-01-25 | $51.22 | $51.73 | $51.13 | $51.58 | $3,237.36 | 23 |
2016-01-22 | $50.25 | $52.35 | $50.07 | $52.35 | $3,285.56 | 24 |
2016-01-21 | $55.54 | $55.54 | $51.28 | $52.41 | $3,289.14 | 123 |
2016-01-20 | $57.25 | $57.89 | $53.44 | $53.44 | $3,354.10 | 79 |
2016-01-19 | $55.59 | $55.68 | $53.68 | $54.86 | $3,443.23 | 42 |
2016-01-15 | $55.11 | $55.34 | $53.85 | $55.34 | $3,473.23 | 91 |
2016-01-14 | $51.55 | $52.00 | $49.29 | $49.29 | $3,093.64 | 66 |
2016-01-13 | $47.53 | $51.00 | $47.53 | $51.00 | $3,200.96 | 27 |
2016-01-12 | $47.39 | $49.60 | $47.39 | $48.57 | $3,048.69 | 25 |
2016-01-11 | $50.96 | $50.96 | $48.93 | $49.40 | $3,100.54 | 62 |
2016-01-08 | $48.24 | $50.59 | $48.00 | $50.59 | $3,174.94 | 85 |
2016-01-07 | $46.27 | $48.55 | $46.27 | $48.34 | $3,034.16 | 204 |
2016-01-06 | $44.57 | $45.19 | $44.53 | $45.19 | $2,836.30 | 26 |
2016-01-05 | $43.31 | $43.31 | $43.12 | $43.12 | $2,706.38 | 13 |
2016-01-04 | $43.27 | $43.45 | $43.27 | $43.45 | $2,727.09 | 8 |
2015-12-31 | $39.50 | $39.50 | $39.50 | $39.50 | $2,478.86 | 0 |
2015-12-30 | $39.50 | $39.50 | $39.50 | $39.50 | $2,478.86 | 0 |
2015-12-29 | $39.90 | $39.90 | $39.50 | $39.50 | $2,478.86 | 22 |
2015-12-28 | $40.37 | $41.15 | $40.36 | $40.90 | $2,567.04 | 27 |
2015-12-24 | $40.30 | $40.30 | $40.30 | $40.30 | $2,529.38 | 1 |
2015-12-23 | $41.46 | $41.46 | $41.46 | $41.46 | $2,602.20 | 0 |
2015-12-22 | $41.46 | $41.46 | $41.46 | $41.46 | $2,602.20 | 1 |
2015-12-21 | $42.03 | $42.03 | $42.03 | $42.03 | $2,637.97 | 2 |
2015-12-18 | $42.50 | $42.50 | $42.50 | $42.50 | $2,667.47 | 13 |
2015-12-17 | $41.25 | $41.25 | $41.25 | $41.25 | $2,589.01 | 8 |
2015-12-16 | $41.09 | $41.09 | $40.25 | $40.25 | $2,526.25 | 8 |
2015-12-15 | $41.88 | $41.88 | $41.20 | $41.20 | $2,585.87 | 10 |
2015-12-14 | $42.00 | $43.00 | $41.90 | $42.47 | $2,665.58 | 46 |
2015-12-11 | $41.99 | $41.99 | $41.25 | $41.73 | $2,619.14 | 31 |
2015-12-10 | $40.20 | $40.20 | $40.20 | $40.20 | $2,523.11 | 3 |
2015-12-09 | $40.60 | $41.43 | $40.60 | $41.20 | $2,585.87 | 28 |
2015-12-08 | $40.77 | $40.77 | $40.24 | $40.24 | $2,525.74 | 5 |
2015-12-07 | $40.00 | $40.00 | $40.00 | $40.00 | $2,510.56 | 1 |
2015-12-04 | $40.75 | $40.75 | $40.00 | $40.00 | $2,510.56 | 14 |
2015-12-03 | $39.50 | $41.20 | $39.50 | $41.20 | $2,585.87 | 59 |
2015-12-02 | $39.47 | $39.77 | $39.47 | $39.77 | $2,496.12 | 12 |
2015-12-01 | $40.10 | $40.23 | $40.00 | $40.23 | $2,524.99 | 10 |
2015-11-30 | $41.05 | $41.20 | $40.88 | $40.88 | $2,565.79 | 11 |
2015-11-27 | $41.41 | $41.41 | $41.41 | $41.41 | $2,599.05 | 1 |
2015-11-25 | $41.80 | $41.80 | $41.65 | $41.70 | $2,617.25 | 7 |
2015-11-24 | $43.03 | $43.03 | $41.72 | $41.74 | $2,619.45 | 11 |
2015-11-23 | $41.50 | $41.50 | $41.50 | $41.50 | $2,604.70 | 2 |
2015-11-20 | $41.50 | $41.50 | $41.50 | $41.50 | $2,604.70 | 3 |
2015-11-19 | $43.15 | $43.50 | $41.90 | $41.90 | $2,629.81 | 37 |
2015-11-18 | $44.31 | $44.31 | $43.23 | $43.23 | $2,713.53 | 6 |
2015-11-17 | $45.51 | $45.51 | $44.18 | $44.31 | $2,780.75 | 56 |
2015-11-16 | $47.09 | $47.09 | $45.55 | $45.55 | $2,858.90 | 8 |
2015-11-13 | $46.70 | $46.70 | $46.47 | $46.47 | $2,916.64 | 24 |
2015-11-12 | $44.75 | $45.45 | $44.75 | $45.45 | $2,852.62 | 22 |
2015-11-11 | $44.61 | $44.61 | $44.61 | $44.61 | $2,799.68 | 3 |
2015-11-10 | $44.77 | $44.77 | $44.77 | $44.77 | $2,809.93 | 1 |
2015-11-09 | $43.70 | $43.70 | $43.41 | $43.41 | $2,724.58 | 3 |
2015-11-06 | $42.66 | $42.66 | $42.50 | $42.50 | $2,667.47 | 7 |
2015-11-05 | $43.29 | $44.14 | $43.15 | $44.14 | $2,770.40 | 49 |
2015-11-04 | $43.36 | $43.36 | $43.36 | $43.36 | $2,721.44 | 0 |
2015-11-03 | $43.71 | $43.71 | $43.00 | $43.36 | $2,721.44 | 19 |
2015-11-02 | $43.96 | $43.98 | $43.96 | $43.98 | $2,760.36 | 3 |
2015-10-30 | $44.54 | $44.54 | $44.54 | $44.54 | $2,795.50 | 3 |
2015-10-29 | $45.01 | $45.01 | $44.80 | $44.80 | $2,811.82 | 3 |
2015-10-28 | $43.25 | $43.25 | $43.25 | $43.25 | $2,714.54 | 2 |
2015-10-27 | $43.50 | $44.17 | $43.50 | $44.17 | $2,772.29 | 15 |
2015-10-26 | $42.77 | $43.78 | $42.76 | $43.41 | $2,724.58 | 63 |
2015-10-23 | $42.96 | $43.78 | $42.30 | $42.30 | $2,654.91 | 60 |
2015-10-22 | $45.20 | $45.20 | $44.30 | $44.45 | $2,789.85 | 41 |
2015-10-21 | $46.00 | $46.39 | $45.09 | $46.39 | $2,911.88 | 49 |
2015-10-20 | $46.85 | $46.85 | $46.85 | $46.85 | $2,940.76 | 1 |
2015-10-19 | $47.16 | $47.16 | $46.70 | $46.70 | $2,931.07 | 3 |
2015-10-16 | $47.70 | $47.70 | $47.37 | $47.37 | $2,973.13 | 34 |
2015-10-15 | $47.25 | $47.64 | $46.78 | $47.64 | $2,990.38 | 55 |
2015-10-14 | $51.12 | $51.13 | $48.11 | $48.11 | $3,019.31 | 55 |
2015-10-13 | $51.04 | $51.11 | $50.77 | $51.11 | $3,207.86 | 11 |
2015-10-12 | $49.96 | $49.96 | $49.96 | $49.96 | $3,135.68 | 0 |
2015-10-09 | $49.08 | $50.24 | $49.08 | $49.96 | $3,135.68 | 18 |
2015-10-08 | $49.92 | $50.23 | $49.10 | $49.10 | $3,081.71 | 32 |
2015-10-07 | $49.94 | $51.26 | $49.94 | $51.02 | $3,202.06 | 27 |
2015-10-06 | $51.55 | $51.55 | $51.24 | $51.24 | $3,215.85 | 10 |
2015-10-05 | $52.35 | $52.50 | $51.12 | $51.71 | $3,245.21 | 77 |
2015-10-02 | $56.82 | $56.82 | $55.15 | $55.15 | $3,461.43 | 93 |
2015-10-01 | $54.97 | $57.16 | $54.97 | $55.64 | $3,492.18 | 67 |
2015-09-30 | $57.75 | $57.75 | $54.66 | $54.79 | $3,438.83 | 116 |
2015-09-29 | $58.59 | $59.50 | $58.12 | $59.00 | $3,703.07 | 21 |
2015-09-28 | $57.31 | $59.50 | $57.10 | $59.50 | $3,734.45 | 32 |
2015-09-25 | $57.51 | $57.70 | $56.25 | $57.50 | $3,608.92 | 54 |
2015-09-24 | $59.25 | $60.66 | $58.28 | $58.28 | $3,657.89 | 280 |
2015-09-23 | $57.18 | $57.90 | $56.29 | $57.90 | $3,634.03 | 89 |
2015-09-22 | $59.17 | $59.17 | $56.25 | $56.97 | $3,575.41 | 92 |
2015-09-21 | $54.97 | $55.70 | $53.98 | $54.90 | $3,445.74 | 124 |
2015-09-18 | $54.50 | $55.32 | $53.58 | $55.21 | $3,465.19 | 245 |
2015-09-17 | $52.35 | $53.16 | $51.62 | $53.16 | $3,336.53 | 21 |
2015-09-16 | $52.75 | $52.75 | $51.87 | $52.24 | $3,278.79 | 24 |
2015-09-15 | $52.18 | $52.40 | $51.84 | $52.10 | $3,270.00 | 18 |
2015-09-14 | $53.57 | $53.69 | $53.57 | $53.69 | $3,369.79 | 7 |
2015-09-11 | $54.97 | $54.97 | $53.48 | $53.50 | $3,357.87 | 50 |
2015-09-10 | $55.26 | $55.26 | $54.06 | $54.20 | $3,401.80 | 12 |
2015-09-09 | $53.17 | $54.65 | $50.95 | $54.65 | $3,430.05 | 50 |
2015-09-08 | $57.74 | $57.74 | $51.43 | $53.16 | $3,336.53 | 50 |
2015-09-04 | $56.82 | $58.22 | $56.32 | $57.99 | $3,639.68 | 48 |
2015-09-03 | $55.53 | $56.59 | $54.55 | $55.25 | $3,467.71 | 22 |
2015-09-02 | $59.82 | $59.82 | $57.48 | $57.54 | $3,611.34 | 97 |
2015-09-01 | $59.16 | $60.13 | $57.99 | $59.82 | $3,754.54 | 112 |
ProShares UltraShort Semiconductors (SSG) News Headlines
Recent ProShares UltraShort Semiconductors (SSG) News
Similar Companies to ProShares UltraShort Semiconductors (SSG) 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 | -- | -- | -- |