ProShares UltraShort Consumer Goods (SZK) Exchange: NYSE ARCA
Data as of May 2, 2025
$11.67 ($-0.38) -3.14%
ProShares UltraShort Consumer Goods - Daily Information
Click for more stock information on ProShares UltraShort Consumer Goods.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $11.77 |
Previous Close | $11.67 |
High | $11.80 |
Low | $11.59 |
Adjusted Open | $11.77 |
Previous Adjusted Close | $11.67 |
Adjusted High | $11.80 |
Adjusted Low | $11.59 |
About ProShares UltraShort Consumer Goods (SZK)
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 stock performance of certain U.S. companies in the consumer goods sector of the U.S. equity market. Component companies include, among others, automobiles and auto parts and tires, brewers and distillers, farming and fishing, durable and non-durable household product manufacturers, cosmetic companies, food and tobacco products, clothing, accessories and footwear. The Index is published under the Bloomberg ticker symbol “DJUSNC.” 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 consumer staples; consumer discretionary; and food, beverage and tobacco industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraShort Consumer Goods (SZK)
Historical Stock Data for ProShares UltraShort Consumer Goods (SZK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-14 | $11.77 | $11.80 | $11.59 | $11.67 | $11.67 | 12,847 |
2025-04-11 | $12.26 | $12.50 | $12.02 | $12.05 | $12.05 | 3,384 |
2025-04-10 | $12.32 | $12.59 | $12.14 | $12.40 | $12.40 | 11,512 |
2025-04-09 | $13.91 | $13.91 | $12.33 | $12.39 | $12.39 | 5,641 |
2025-04-08 | $12.66 | $13.62 | $12.58 | $13.39 | $13.39 | 4,924 |
2025-04-07 | $13.37 | $13.41 | $12.59 | $12.99 | $12.99 | 21,573 |
2025-04-04 | $11.70 | $12.68 | $11.70 | $12.68 | $12.68 | 37,586 |
2025-04-03 | $11.60 | $11.79 | $11.46 | $11.67 | $11.67 | 7,820 |
2025-04-02 | $11.75 | $11.91 | $11.74 | $11.80 | $11.80 | 12,105 |
2025-04-01 | $11.82 | $11.85 | $11.75 | $11.78 | $11.78 | 4,319 |
2025-03-31 | $12.21 | $12.21 | $11.71 | $11.78 | $11.78 | 13,707 |
2025-03-28 | $12.07 | $12.19 | $12.03 | $12.13 | $12.13 | 8,469 |
2025-03-27 | $12.15 | $12.15 | $11.97 | $12.01 | $12.01 | 5,489 |
2025-03-26 | $12.75 | $12.75 | $12.26 | $12.29 | $12.29 | 7,106 |
2025-03-25 | $12.53 | $12.80 | $12.53 | $12.79 | $12.69 | 1,904 |
2025-03-24 | $12.75 | $12.75 | $12.52 | $12.55 | $12.45 | 11,666 |
2025-03-21 | $13.42 | $13.42 | $12.64 | $12.71 | $12.71 | 21,491 |
2025-03-20 | $12.66 | $12.71 | $12.56 | $12.71 | $12.71 | 3,111 |
2025-03-19 | $12.64 | $12.75 | $12.55 | $12.57 | $12.57 | 18,367 |
2025-03-18 | $12.38 | $12.55 | $12.33 | $12.52 | $12.52 | 4,780 |
2025-03-17 | $12.55 | $12.55 | $12.21 | $12.23 | $12.23 | 10,474 |
2025-03-14 | $12.89 | $12.89 | $12.62 | $12.62 | $12.62 | 9,482 |
2025-03-13 | $12.57 | $12.69 | $12.57 | $12.69 | $12.69 | 1,394 |
2025-03-12 | $12.23 | $12.56 | $12.20 | $12.56 | $12.56 | 9,795 |
2025-03-11 | $11.80 | $12.05 | $11.80 | $12.01 | $12.01 | 6,246 |
2025-03-10 | $11.54 | $11.78 | $11.34 | $11.68 | $11.68 | 6,367 |
2025-03-07 | $11.72 | $11.72 | $11.50 | $11.60 | $11.60 | 2,912 |
2025-03-06 | $11.75 | $11.82 | $11.65 | $11.70 | $11.70 | 5,429 |
2025-03-05 | $11.92 | $11.92 | $11.66 | $11.74 | $11.74 | 7,306 |
2025-03-04 | $11.54 | $11.82 | $11.35 | $11.82 | $11.82 | 3,644 |
2025-03-03 | $11.44 | $11.52 | $11.38 | $11.45 | $11.45 | 3,163 |
2025-02-28 | $11.82 | $11.82 | $11.57 | $11.59 | $11.59 | 2,581 |
2025-02-27 | $11.89 | $11.89 | $11.74 | $11.85 | $11.85 | 1,855 |
2025-02-26 | $11.57 | $11.86 | $11.57 | $11.86 | $11.86 | 14,151 |
2025-02-25 | $11.61 | $11.61 | $11.37 | $11.40 | $11.40 | 5,535 |
2025-02-24 | $11.82 | $11.82 | $11.65 | $11.76 | $11.76 | 6,078 |
2025-02-21 | $11.79 | $11.79 | $11.78 | $11.78 | $11.78 | 2,550 |
2025-02-20 | $12.27 | $12.27 | $12.11 | $12.11 | $12.11 | 1,783 |
2025-02-19 | $12.12 | $12.12 | $11.99 | $11.99 | $11.99 | 1,751 |
2025-02-18 | $12.27 | $12.27 | $12.20 | $12.20 | $12.20 | 1,839 |
2025-02-14 | $12.10 | $12.26 | $12.10 | $12.26 | $12.26 | 2,402 |
2025-02-13 | $12.31 | $12.31 | $12.00 | $12.00 | $12.00 | 548 |
2025-02-12 | $12.33 | $12.33 | $12.26 | $12.26 | $12.26 | 472 |
2025-02-11 | $12.47 | $12.47 | $12.26 | $12.26 | $12.26 | 1,084 |
2025-02-10 | $12.64 | $12.64 | $12.50 | $12.50 | $12.50 | 529 |
2025-02-07 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 75 |
2025-02-06 | $12.59 | $12.64 | $12.58 | $12.58 | $12.58 | 3,340 |
2025-02-05 | $12.83 | $12.83 | $12.70 | $12.70 | $12.70 | 1,649 |
2025-02-04 | $12.79 | $12.94 | $12.79 | $12.87 | $12.87 | 5,286 |
2025-02-03 | $13.04 | $13.04 | $12.59 | $12.63 | $12.63 | 11,500 |
2025-01-31 | $12.58 | $12.75 | $12.58 | $12.73 | $12.73 | 2,361 |
2025-01-30 | $12.44 | $12.49 | $12.44 | $12.49 | $12.49 | 3,043 |
2025-01-29 | $12.68 | $12.74 | $12.66 | $12.74 | $12.74 | 1,842 |
2025-01-28 | $12.39 | $12.81 | $12.39 | $12.79 | $12.79 | 2,095 |
2025-01-27 | $12.83 | $12.83 | $12.41 | $12.41 | $12.41 | 2,909 |
2025-01-24 | $13.11 | $13.13 | $13.10 | $13.10 | $13.10 | 1,589 |
2025-01-23 | $13.45 | $13.45 | $13.24 | $13.24 | $13.24 | 1,053 |
2025-01-22 | $13.18 | $13.33 | $13.17 | $13.33 | $13.33 | 4,336 |
2025-01-21 | $13.14 | $13.29 | $13.09 | $13.20 | $13.20 | 4,385 |
2025-01-17 | $13.27 | $13.31 | $13.27 | $13.28 | $13.28 | 1,339 |
2025-01-16 | $13.76 | $13.79 | $13.45 | $13.45 | $13.45 | 2,396 |
2025-01-15 | $13.33 | $13.63 | $13.33 | $13.63 | $13.63 | 4,712 |
2025-01-14 | $13.58 | $13.62 | $13.55 | $13.55 | $13.55 | 931 |
2025-01-13 | $13.66 | $13.66 | $13.52 | $13.57 | $13.57 | 5,695 |
2025-01-10 | $13.37 | $13.58 | $13.37 | $13.56 | $13.56 | 5,595 |
2025-01-08 | $13.41 | $13.42 | $13.21 | $13.21 | $13.21 | 8,051 |
2025-01-07 | $13.19 | $13.25 | $12.97 | $13.25 | $13.25 | 1,398 |
2025-01-06 | $12.96 | $13.17 | $12.96 | $13.17 | $13.17 | 1,966 |
2025-01-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 388 |
2025-01-02 | $12.66 | $12.87 | $12.66 | $12.87 | $12.87 | 416 |
2024-12-31 | $12.79 | $12.88 | $12.79 | $12.81 | $12.81 | 3,212 |
2024-12-30 | $12.77 | $12.91 | $12.77 | $12.79 | $12.79 | 2,844 |
2024-12-27 | $12.51 | $12.55 | $12.50 | $12.55 | $12.55 | 2,804 |
2024-12-26 | $12.44 | $12.44 | $12.41 | $12.41 | $12.41 | 427 |
2024-12-24 | $12.68 | $12.69 | $12.49 | $12.49 | $12.49 | 4,177 |
2024-12-23 | $12.50 | $12.87 | $12.50 | $12.64 | $12.64 | 6,524 |
2024-12-20 | $12.76 | $12.77 | $12.57 | $12.68 | $12.50 | 1,306 |
2024-12-19 | $12.69 | $12.72 | $12.59 | $12.72 | $12.54 | 2,798 |
2024-12-18 | $12.27 | $12.55 | $12.26 | $12.55 | $12.37 | 4,964 |
2024-12-17 | $12.22 | $12.22 | $12.21 | $12.21 | $12.04 | 856 |
2024-12-16 | $11.96 | $12.17 | $11.96 | $12.17 | $12.00 | 349 |
2024-12-13 | $11.97 | $12.03 | $11.97 | $12.03 | $11.86 | 369 |
2024-12-12 | $11.98 | $11.98 | $11.98 | $11.98 | $11.80 | 159 |
2024-12-11 | $11.78 | $12.04 | $11.78 | $12.04 | $11.87 | 820 |
2024-12-10 | $11.84 | $11.87 | $11.84 | $11.87 | $11.70 | 531 |
2024-12-09 | $11.97 | $11.97 | $11.87 | $11.96 | $11.79 | 2,835 |
2024-12-06 | $11.67 | $11.90 | $11.67 | $11.90 | $11.73 | 3,280 |
2024-12-05 | $11.79 | $11.82 | $11.78 | $11.80 | $11.63 | 729 |
2024-12-04 | $11.91 | $11.91 | $11.91 | $11.91 | $11.74 | 223 |
2024-12-03 | $11.81 | $11.82 | $11.75 | $11.82 | $11.65 | 3,573 |
2024-12-02 | $11.67 | $11.79 | $11.67 | $11.69 | $11.52 | 5,029 |
2024-11-29 | $11.65 | $11.67 | $11.65 | $11.67 | $11.67 | 1,235 |
2024-11-27 | $11.65 | $11.80 | $11.65 | $11.76 | $11.76 | 1,691 |
2024-11-26 | $11.89 | $11.91 | $11.80 | $11.80 | $11.80 | 3,376 |
2024-11-25 | $11.83 | $11.92 | $11.83 | $11.92 | $11.92 | 599 |
2024-11-22 | $12.05 | $12.07 | $12.01 | $12.02 | $12.02 | 5,373 |
2024-11-21 | $12.51 | $12.51 | $12.23 | $12.26 | $12.26 | 2,930 |
2024-11-20 | $12.70 | $12.71 | $12.53 | $12.53 | $12.53 | 4,212 |
2024-11-19 | $12.35 | $12.53 | $12.35 | $12.39 | $12.39 | 10,399 |
2024-11-18 | $12.44 | $12.44 | $12.42 | $12.43 | $12.43 | 798 |
2024-11-15 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 443 |
2024-11-14 | $12.60 | $12.60 | $12.22 | $12.35 | $12.35 | 61,689 |
2024-11-13 | $12.38 | $12.38 | $12.29 | $12.33 | $12.33 | 18,035 |
2024-11-12 | $12.27 | $12.36 | $12.27 | $12.36 | $12.36 | 425 |
2024-11-11 | $12.27 | $12.40 | $12.26 | $12.40 | $12.40 | 1,088 |
2024-11-08 | $12.55 | $12.55 | $12.27 | $12.31 | $12.31 | 3,976 |
2024-11-07 | $12.67 | $12.67 | $12.48 | $12.60 | $12.60 | 12,383 |
2024-11-06 | $12.30 | $12.70 | $12.27 | $12.66 | $12.66 | 5,170 |
2024-11-05 | $12.33 | $12.38 | $12.29 | $12.29 | $12.29 | 2,474 |
2024-11-04 | $12.45 | $12.45 | $12.32 | $12.44 | $12.44 | 6,590 |
2024-11-01 | $12.43 | $12.51 | $12.43 | $12.50 | $12.50 | 2,197 |
2024-10-31 | $12.43 | $12.45 | $12.42 | $12.44 | $12.44 | 1,838 |
2024-10-30 | $12.41 | $12.47 | $12.40 | $12.45 | $12.45 | 2,189 |
2024-10-29 | $12.30 | $12.38 | $12.29 | $12.38 | $12.38 | 3,224 |
2024-10-28 | $12.06 | $12.15 | $12.06 | $12.15 | $12.15 | 2,959 |
2024-10-25 | $12.04 | $12.21 | $12.04 | $12.21 | $12.21 | 5,261 |
2024-10-24 | $11.98 | $11.98 | $11.97 | $11.97 | $11.97 | 198 |
2024-10-23 | $11.95 | $11.95 | $11.92 | $11.93 | $11.93 | 1,344 |
2024-10-22 | $11.98 | $11.98 | $11.86 | $11.87 | $11.87 | 1,927 |
2024-10-21 | $11.87 | $12.03 | $11.80 | $12.03 | $12.03 | 5,140 |
2024-10-18 | $11.87 | $11.87 | $11.81 | $11.81 | $11.81 | 992 |
2024-10-17 | $11.85 | $11.86 | $11.85 | $11.85 | $11.85 | 712 |
2024-10-16 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 175 |
2024-10-15 | $11.75 | $11.75 | $11.61 | $11.72 | $11.72 | 4,834 |
2024-10-14 | $11.87 | $11.94 | $11.86 | $11.86 | $11.86 | 1,538 |
2024-10-11 | $12.03 | $12.03 | $11.97 | $11.97 | $11.97 | 774 |
2024-10-10 | $11.97 | $12.08 | $11.97 | $12.08 | $12.08 | 2,916 |
2024-10-09 | $12.08 | $12.08 | $11.95 | $11.96 | $11.96 | 8,001 |
2024-10-08 | $12.22 | $12.26 | $12.08 | $12.08 | $12.08 | 3,848 |
2024-10-07 | $12.08 | $12.24 | $12.08 | $12.22 | $12.22 | 3,223 |
2024-10-04 | $12.11 | $12.13 | $11.95 | $11.97 | $11.97 | 7,394 |
2024-10-03 | $11.93 | $12.09 | $11.93 | $12.04 | $12.04 | 3,782 |
2024-10-02 | $11.82 | $11.84 | $11.80 | $11.80 | $11.80 | 4,942 |
2024-10-01 | $11.60 | $11.60 | $11.58 | $11.60 | $11.60 | 1,554 |
2024-09-30 | $11.47 | $11.54 | $11.47 | $11.51 | $11.51 | 1,954 |
2024-09-27 | $11.49 | $11.50 | $11.40 | $11.50 | $11.50 | 10,430 |
2024-09-26 | $11.55 | $11.58 | $11.45 | $11.53 | $11.53 | 14,178 |
2024-09-25 | $11.53 | $11.59 | $11.53 | $11.59 | $11.59 | 1,276 |
2024-09-24 | $11.66 | $11.66 | $11.65 | $11.65 | $11.65 | 4,044 |
2024-09-23 | $11.77 | $11.77 | $11.59 | $11.61 | $11.61 | 8,369 |
2024-09-20 | $11.85 | $11.91 | $11.78 | $11.78 | $11.78 | 2,261 |
2024-09-19 | $11.69 | $11.86 | $11.69 | $11.83 | $11.83 | 2,452 |
2024-09-18 | $11.57 | $11.74 | $11.55 | $11.73 | $11.73 | 28,947 |
2024-09-17 | $11.44 | $11.61 | $11.41 | $11.59 | $11.59 | 3,523 |
2024-09-16 | $11.34 | $11.37 | $11.34 | $11.37 | $11.37 | 630 |
2024-09-13 | $11.63 | $11.63 | $11.44 | $11.44 | $11.44 | 2,216 |
2024-09-12 | $11.72 | $11.77 | $11.59 | $11.59 | $11.59 | 1,873 |
2024-09-11 | $11.62 | $11.93 | $11.62 | $11.70 | $11.70 | 10,255 |
2024-09-10 | $11.51 | $11.52 | $11.51 | $11.52 | $11.52 | 700 |
2024-09-09 | $11.68 | $11.72 | $11.53 | $11.55 | $11.55 | 20,452 |
2024-09-06 | $11.67 | $11.72 | $11.64 | $11.71 | $11.71 | 2,365 |
2024-09-05 | $11.56 | $11.72 | $11.56 | $11.66 | $11.66 | 3,976 |
2024-09-04 | $11.61 | $11.66 | $11.54 | $11.54 | $11.54 | 2,467 |
2024-09-03 | $11.69 | $11.71 | $11.59 | $11.68 | $11.68 | 2,276 |
2024-08-30 | $11.97 | $11.97 | $11.80 | $11.81 | $11.81 | 6,868 |
2024-08-29 | $11.97 | $12.01 | $11.97 | $11.99 | $11.99 | 2,970 |
2024-08-28 | $11.90 | $11.90 | $11.84 | $11.84 | $11.84 | 1,058 |
2024-08-27 | $11.76 | $11.85 | $11.70 | $11.70 | $11.70 | 1,175 |
2024-08-26 | $11.75 | $11.84 | $11.72 | $11.81 | $11.81 | 10,953 |
2024-08-23 | $12.00 | $12.00 | $11.97 | $11.97 | $11.97 | 276 |
2024-08-22 | $12.00 | $12.09 | $11.97 | $12.04 | $12.04 | 6,312 |
2024-08-21 | $11.90 | $11.99 | $11.84 | $11.99 | $11.99 | 7,208 |
2024-08-20 | $12.18 | $12.32 | $12.15 | $12.16 | $12.16 | 7,671 |
2024-08-19 | $12.26 | $12.28 | $12.26 | $12.28 | $12.28 | 149 |
2024-08-16 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 1 |
2024-08-15 | $12.41 | $12.41 | $12.35 | $12.41 | $12.41 | 617 |
2024-08-14 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 83 |
2024-08-13 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 248 |
2024-08-12 | $12.83 | $12.94 | $12.83 | $12.89 | $12.89 | 1,856 |
2024-08-09 | $12.83 | $12.83 | $12.75 | $12.75 | $12.75 | 425 |
2024-08-08 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 222 |
2024-08-07 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 105 |
2024-08-06 | $13.20 | $13.20 | $12.96 | $12.96 | $12.96 | 398 |
2024-08-05 | $13.20 | $13.20 | $13.16 | $13.16 | $13.16 | 1,152 |
2024-08-02 | $12.62 | $12.67 | $12.62 | $12.67 | $12.67 | 566 |
2024-08-01 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 409 |
2024-07-31 | $13.15 | $13.15 | $13.14 | $13.14 | $13.14 | 1,668 |
2024-07-30 | $13.10 | $13.10 | $13.07 | $13.09 | $13.09 | 436 |
2024-07-29 | $12.92 | $12.92 | $12.84 | $12.90 | $12.90 | 1,668 |
2024-07-26 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 1,169 |
2024-07-25 | $13.09 | $13.11 | $13.09 | $13.11 | $13.11 | 1,514 |
2024-07-24 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 139 |
2024-07-23 | $12.89 | $13.10 | $12.89 | $13.10 | $13.10 | 1,052 |
2024-07-22 | $12.91 | $13.08 | $12.91 | $12.99 | $12.99 | 1,775 |
2024-07-19 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 25 |
2024-07-18 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 140 |
2024-07-17 | $12.95 | $12.95 | $12.77 | $12.77 | $12.77 | 1,668 |
2024-07-16 | $13.35 | $13.35 | $13.11 | $13.11 | $13.11 | 441 |
2024-07-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 253 |
2024-07-12 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 137 |
2024-07-11 | $13.30 | $13.30 | $13.29 | $13.29 | $13.29 | 463 |
2024-07-10 | $13.31 | $13.31 | $13.21 | $13.21 | $13.21 | 342 |
2024-07-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 217 |
2024-07-08 | $13.22 | $13.25 | $13.22 | $13.24 | $13.24 | 1,090 |
2024-07-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 69 |
2024-07-03 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 12 |
2024-07-02 | $13.62 | $13.62 | $13.47 | $13.47 | $13.47 | 545 |
2024-07-01 | $13.56 | $13.62 | $13.55 | $13.62 | $13.62 | 1,165 |
2024-06-28 | $13.43 | $13.45 | $13.43 | $13.45 | $13.45 | 348 |
2024-06-27 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 90 |
2024-06-26 | $13.17 | $13.17 | $13.16 | $13.16 | $13.16 | 1,665 |
2024-06-25 | $13.41 | $13.41 | $13.41 | $13.41 | $13.15 | 74 |
2024-06-24 | $13.23 | $13.23 | $13.23 | $13.23 | $12.97 | 404 |
2024-06-21 | $13.49 | $13.49 | $13.49 | $13.49 | $13.23 | 97 |
2024-06-20 | $13.52 | $13.52 | $13.51 | $13.51 | $13.26 | 281 |
2024-06-18 | $13.53 | $13.53 | $13.43 | $13.47 | $13.47 | 891 |
2024-06-17 | $13.58 | $13.58 | $13.43 | $13.46 | $13.46 | 4,053 |
2024-06-14 | $13.75 | $13.88 | $13.75 | $13.75 | $13.75 | 3,263 |
2024-06-13 | $13.69 | $13.89 | $13.69 | $13.74 | $13.74 | 3,071 |
2024-06-12 | $13.53 | $13.82 | $13.49 | $13.75 | $13.75 | 5,108 |
2024-06-11 | $13.60 | $13.61 | $13.51 | $13.51 | $13.51 | 4,446 |
2024-06-10 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 100 |
2024-06-07 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 6 |
2024-06-06 | $13.27 | $13.29 | $13.27 | $13.29 | $13.29 | 1,421 |
2024-06-05 | $13.42 | $13.42 | $13.38 | $13.38 | $13.38 | 2,778 |
2024-06-04 | $13.40 | $13.40 | $13.30 | $13.30 | $13.30 | 15,500 |
2024-06-03 | $13.60 | $13.60 | $13.55 | $13.55 | $13.55 | 271 |
2024-05-31 | $13.92 | $13.92 | $13.54 | $13.54 | $13.54 | 458 |
2024-05-30 | $13.95 | $13.95 | $13.93 | $13.93 | $13.93 | 5,319 |
2024-05-29 | $14.08 | $14.08 | $13.90 | $14.01 | $14.01 | 10,574 |
2024-05-28 | $13.73 | $13.83 | $13.73 | $13.81 | $13.81 | 11,324 |
2024-05-24 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 179 |
2024-05-23 | $13.60 | $13.64 | $13.60 | $13.64 | $13.64 | 5,282 |
2024-05-22 | $13.29 | $13.32 | $13.29 | $13.32 | $13.32 | 663 |
2024-05-21 | $13.25 | $13.26 | $13.21 | $13.21 | $13.21 | 6,149 |
2024-05-20 | $13.23 | $13.36 | $13.23 | $13.36 | $13.36 | 688 |
2024-05-17 | $13.17 | $13.18 | $13.17 | $13.18 | $13.18 | 394 |
2024-05-16 | $13.28 | $13.28 | $13.06 | $13.07 | $13.07 | 4,836 |
2024-05-15 | $13.49 | $13.49 | $13.48 | $13.48 | $13.48 | 315 |
2024-05-14 | $13.56 | $13.56 | $13.46 | $13.46 | $13.46 | 5,391 |
2024-05-13 | $13.25 | $13.43 | $13.25 | $13.43 | $13.43 | 240 |
2024-05-10 | $13.41 | $13.41 | $13.32 | $13.32 | $13.32 | 1,229 |
2024-05-09 | $13.71 | $13.71 | $13.49 | $13.49 | $13.49 | 310 |
2024-05-08 | $13.60 | $13.70 | $13.57 | $13.70 | $13.70 | 9,146 |
2024-05-07 | $13.77 | $13.90 | $13.62 | $13.62 | $13.62 | 3,202 |
2024-05-06 | $14.07 | $14.09 | $13.97 | $13.97 | $13.97 | 4,219 |
2024-05-03 | $14.06 | $14.06 | $13.92 | $13.92 | $13.92 | 2,484 |
2024-05-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 226 |
2024-05-01 | $14.29 | $14.31 | $14.18 | $14.23 | $14.23 | 2,399 |
2024-04-30 | $13.99 | $14.10 | $13.99 | $14.03 | $14.03 | 11,587 |
2024-04-29 | $14.01 | $14.05 | $13.94 | $13.94 | $13.94 | 5,786 |
2024-04-26 | $13.93 | $14.01 | $13.64 | $13.99 | $13.99 | 8,155 |
2024-04-25 | $13.94 | $13.96 | $13.88 | $13.95 | $13.95 | 1,678 |
2024-04-24 | $14.14 | $14.14 | $13.83 | $13.85 | $13.85 | 3,503 |
2024-04-23 | $14.10 | $14.15 | $14.09 | $14.09 | $14.09 | 2,107 |
2024-04-22 | $14.24 | $14.49 | $14.08 | $14.17 | $14.17 | 4,025 |
2024-04-19 | $14.67 | $14.70 | $14.42 | $14.42 | $14.42 | 11,803 |
2024-04-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 238 |
2024-04-17 | $14.88 | $14.88 | $14.80 | $14.80 | $14.80 | 553 |
2024-04-16 | $14.92 | $14.92 | $14.89 | $14.90 | $14.90 | 1,388 |
2024-04-15 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 274 |
2024-04-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 79 |
2024-04-11 | $14.45 | $14.49 | $14.45 | $14.49 | $14.49 | 556 |
2024-04-10 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 257 |
2024-04-09 | $14.49 | $14.49 | $14.32 | $14.32 | $14.32 | 176 |
2024-04-08 | $14.56 | $14.56 | $14.38 | $14.45 | $14.45 | 2,717 |
2024-04-05 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 293 |
2024-04-04 | $14.28 | $14.42 | $14.15 | $14.42 | $14.42 | 889 |
2024-04-03 | $14.27 | $14.29 | $14.27 | $14.29 | $14.29 | 336 |
2024-04-02 | $13.96 | $13.99 | $13.96 | $13.98 | $13.98 | 1,139 |
2024-04-01 | $13.64 | $13.80 | $13.64 | $13.80 | $13.80 | 2,033 |
2024-03-28 | $13.57 | $13.59 | $13.57 | $13.59 | $13.59 | 3,969 |
2024-03-27 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 130 |
2024-03-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 348 |
2024-03-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 152 |
2024-03-22 | $13.76 | $13.82 | $13.76 | $13.82 | $13.82 | 325 |
2024-03-21 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 35 |
2024-03-20 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 215 |
2024-03-19 | $13.94 | $13.94 | $13.94 | $13.94 | $13.78 | 162 |
2024-03-18 | $14.06 | $14.06 | $14.06 | $14.06 | $13.89 | 247 |
2024-03-15 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 14 |
2024-03-14 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 12 |
2024-03-13 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 129 |
2024-03-12 | $14.00 | $14.08 | $13.99 | $14.01 | $14.01 | 3,978 |
2024-03-11 | $14.34 | $14.34 | $14.15 | $14.18 | $14.18 | 3,120 |
2024-03-08 | $14.22 | $14.34 | $14.22 | $14.31 | $14.31 | 1,911 |
2024-03-07 | $14.14 | $14.14 | $14.10 | $14.10 | $14.10 | 222 |
2024-03-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 87 |
2024-03-05 | $14.40 | $14.52 | $14.37 | $14.48 | $14.48 | 2,929 |
2024-03-04 | $14.61 | $14.61 | $14.58 | $14.58 | $14.58 | 313 |
2024-03-01 | $14.68 | $14.68 | $14.53 | $14.56 | $14.56 | 947 |
2024-02-29 | $14.53 | $14.53 | $14.52 | $14.52 | $14.52 | 156 |
2024-02-28 | $14.57 | $14.57 | $14.52 | $14.52 | $14.52 | 266 |
2024-02-27 | $14.58 | $14.58 | $14.53 | $14.53 | $14.53 | 665 |
2024-02-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 5 |
2024-02-23 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 68 |
2024-02-22 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 135 |
2024-02-21 | $14.62 | $14.62 | $14.57 | $14.57 | $14.57 | 212 |
2024-02-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 60 |
2024-02-16 | $14.95 | $15.02 | $14.94 | $14.98 | $14.98 | 1,167 |
2024-02-15 | $15.25 | $15.25 | $15.02 | $15.02 | $15.02 | 613 |
2024-02-14 | $15.33 | $15.33 | $15.18 | $15.18 | $15.18 | 554 |
2024-02-13 | $14.90 | $15.24 | $14.90 | $15.12 | $15.12 | 4,012 |
2024-02-12 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 158 |
2024-02-09 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 351 |
2024-02-08 | $14.67 | $14.76 | $14.67 | $14.74 | $14.74 | 683 |
2024-02-07 | $14.56 | $14.71 | $14.56 | $14.71 | $14.71 | 3,600 |
2024-02-06 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 253 |
2024-02-05 | $14.71 | $14.72 | $14.68 | $14.72 | $14.72 | 899 |
2024-02-02 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 94 |
2024-02-01 | $15.00 | $15.00 | $14.49 | $14.49 | $14.49 | 2,898 |
2024-01-31 | $14.86 | $15.06 | $14.86 | $15.02 | $15.02 | 2,290 |
2024-01-30 | $15.10 | $15.10 | $14.80 | $14.83 | $14.83 | 2,054 |
2024-01-29 | $15.12 | $15.12 | $15.00 | $15.00 | $15.00 | 617 |
2024-01-26 | $15.16 | $15.16 | $15.14 | $15.14 | $15.14 | 679 |
2024-01-25 | $15.50 | $15.59 | $15.32 | $15.32 | $15.32 | 3,171 |
2024-01-24 | $15.31 | $15.57 | $15.31 | $15.57 | $15.57 | 5,065 |
2024-01-23 | $15.29 | $15.32 | $15.20 | $15.20 | $15.20 | 768 |
2024-01-22 | $15.51 | $15.53 | $15.51 | $15.53 | $15.53 | 140 |
2024-01-19 | $15.47 | $15.47 | $15.31 | $15.38 | $15.38 | 2,932 |
2024-01-18 | $15.44 | $15.47 | $15.29 | $15.29 | $15.29 | 3,421 |
2024-01-17 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 196 |
2024-01-16 | $15.22 | $15.24 | $15.20 | $15.20 | $15.20 | 1,205 |
2024-01-12 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 165 |
2024-01-11 | $15.13 | $15.13 | $15.11 | $15.11 | $15.11 | 1,737 |
2024-01-10 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 796 |
2024-01-09 | $15.12 | $15.12 | $15.02 | $15.02 | $15.02 | 361 |
2024-01-08 | $15.25 | $15.25 | $15.10 | $15.10 | $15.10 | 2,217 |
2024-01-05 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 20 |
2024-01-04 | $15.12 | $15.21 | $15.12 | $15.21 | $15.21 | 646 |
2024-01-03 | $15.11 | $15.20 | $15.05 | $15.20 | $15.20 | 532 |
2024-01-02 | $14.92 | $14.96 | $14.92 | $14.96 | $14.96 | 1,181 |
2023-12-29 | $15.35 | $15.35 | $15.28 | $15.28 | $15.28 | 1,078 |
2023-12-28 | $15.38 | $15.38 | $15.35 | $15.35 | $15.35 | 206 |
2023-12-27 | $15.39 | $15.45 | $15.30 | $15.35 | $15.35 | 30,320 |
2023-12-26 | $15.47 | $15.47 | $15.46 | $15.46 | $15.46 | 36,523 |
2023-12-22 | $15.81 | $15.81 | $15.53 | $15.60 | $15.60 | 2,780 |
2023-12-21 | $15.79 | $16.01 | $15.79 | $15.81 | $15.81 | 702 |
2023-12-20 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 197 |
2023-12-19 | $15.66 | $15.66 | $15.60 | $15.60 | $15.43 | 310 |
2023-12-18 | $15.68 | $15.68 | $15.61 | $15.65 | $15.47 | 3,541 |
2023-12-15 | $16.06 | $16.06 | $15.92 | $15.95 | $15.77 | 1,196 |
2023-12-14 | $15.65 | $15.99 | $15.65 | $15.99 | $15.81 | 1,378 |
2023-12-13 | $15.99 | $15.99 | $15.52 | $15.52 | $15.35 | 9,493 |
2023-12-12 | $16.19 | $16.22 | $16.12 | $16.12 | $16.12 | 1,369 |
2023-12-11 | $16.27 | $16.29 | $16.19 | $16.19 | $16.19 | 7,589 |
2023-12-08 | $16.40 | $16.52 | $16.34 | $16.49 | $16.49 | 5,021 |
2023-12-07 | $16.37 | $16.37 | $16.27 | $16.27 | $16.27 | 398 |
2023-12-06 | $16.43 | $16.50 | $16.40 | $16.42 | $16.42 | 1,789 |
2023-12-05 | $16.21 | $16.31 | $16.21 | $16.30 | $16.30 | 2,888 |
2023-12-04 | $16.03 | $16.09 | $15.99 | $16.03 | $16.03 | 3,711 |
2023-12-01 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 457 |
2023-11-30 | $16.46 | $16.46 | $16.20 | $16.20 | $16.20 | 750 |
2023-11-29 | $16.16 | $16.50 | $16.16 | $16.50 | $16.50 | 4,082 |
2023-11-28 | $16.20 | $16.27 | $16.20 | $16.27 | $16.27 | 684 |
2023-11-27 | $16.32 | $16.37 | $16.28 | $16.37 | $16.37 | 4,021 |
2023-11-24 | $16.30 | $16.31 | $16.30 | $16.30 | $16.30 | 1,150 |
2023-11-22 | $16.44 | $16.45 | $16.38 | $16.39 | $16.39 | 9,735 |
2023-11-21 | $16.63 | $16.85 | $16.60 | $16.63 | $16.63 | 3,264 |
2023-11-20 | $16.73 | $16.80 | $16.65 | $16.73 | $16.73 | 5,532 |
2023-11-17 | $16.50 | $16.70 | $16.50 | $16.70 | $16.70 | 601 |
2023-11-16 | $16.65 | $16.66 | $16.61 | $16.65 | $16.65 | 4,420 |
2023-11-15 | $16.21 | $16.26 | $16.16 | $16.23 | $16.23 | 9,183 |
2023-11-14 | $16.60 | $16.60 | $16.36 | $16.48 | $16.48 | 5,737 |
2023-11-13 | $16.83 | $16.83 | $16.70 | $16.81 | $16.81 | 7,990 |
2023-11-10 | $17.12 | $17.19 | $16.89 | $16.91 | $16.91 | 8,127 |
2023-11-09 | $17.09 | $17.16 | $17.05 | $17.10 | $17.10 | 13,131 |
2023-11-08 | $16.92 | $17.07 | $16.92 | $16.98 | $16.98 | 1,885 |
2023-11-07 | $16.80 | $16.87 | $16.76 | $16.86 | $16.86 | 2,369 |
2023-11-06 | $16.84 | $16.93 | $16.84 | $16.93 | $16.93 | 12,958 |
2023-11-03 | $16.81 | $16.95 | $16.75 | $16.94 | $16.94 | 6,807 |
2023-11-02 | $17.17 | $17.17 | $17.02 | $17.03 | $17.03 | 2,838 |
2023-11-01 | $17.29 | $17.56 | $17.29 | $17.42 | $17.42 | 7,190 |
2023-10-31 | $17.36 | $17.55 | $17.36 | $17.45 | $17.45 | 12,311 |
2023-10-30 | $17.99 | $17.99 | $17.43 | $17.53 | $17.53 | 17,684 |
2023-10-27 | $17.73 | $18.15 | $17.58 | $18.08 | $18.08 | 22,563 |
2023-10-26 | $17.29 | $17.58 | $17.26 | $17.57 | $17.57 | 19,383 |
2023-10-25 | $17.44 | $17.44 | $17.19 | $17.35 | $17.35 | 11,263 |
2023-10-24 | $17.66 | $17.66 | $17.42 | $17.42 | $17.42 | 5,207 |
2023-10-23 | $17.68 | $17.75 | $17.50 | $17.75 | $17.75 | 7,769 |
2023-10-20 | $17.40 | $17.65 | $17.34 | $17.64 | $17.64 | 6,227 |
2023-10-19 | $17.30 | $17.52 | $17.22 | $17.51 | $17.51 | 30,574 |
2023-10-18 | $17.26 | $17.28 | $17.11 | $17.25 | $17.25 | 5,338 |
2023-10-17 | $17.54 | $17.54 | $17.33 | $17.40 | $17.40 | 5,934 |
2023-10-16 | $17.59 | $17.68 | $17.43 | $17.52 | $17.52 | 4,712 |
2023-10-13 | $18.21 | $18.21 | $17.89 | $17.89 | $17.89 | 6,977 |
2023-10-12 | $18.09 | $18.28 | $18.08 | $18.21 | $18.21 | 5,432 |
2023-10-11 | $17.65 | $17.86 | $17.65 | $17.77 | $17.77 | 3,177 |
2023-10-10 | $17.72 | $17.72 | $17.41 | $17.54 | $17.54 | 10,434 |
2023-10-09 | $17.96 | $18.24 | $17.90 | $17.90 | $17.90 | 4,936 |
2023-10-06 | $18.00 | $18.68 | $17.81 | $17.92 | $17.92 | 30,450 |
2023-10-05 | $17.00 | $17.72 | $17.00 | $17.72 | $17.72 | 14,755 |
2023-10-04 | $17.30 | $17.31 | $17.02 | $17.02 | $17.02 | 4,176 |
2023-10-03 | $17.12 | $17.53 | $17.11 | $17.35 | $17.35 | 29,340 |
2023-10-02 | $16.95 | $17.20 | $16.95 | $17.06 | $17.06 | 50,564 |
2023-09-29 | $16.66 | $16.81 | $16.66 | $16.81 | $16.81 | 1,164 |
2023-09-28 | $16.65 | $16.80 | $16.65 | $16.71 | $16.71 | 6,888 |
2023-09-27 | $16.45 | $16.95 | $16.45 | $16.81 | $16.81 | 6,340 |
2023-09-26 | $16.46 | $16.51 | $16.46 | $16.51 | $16.51 | 1,472 |
2023-09-25 | $16.29 | $16.40 | $16.24 | $16.27 | $16.27 | 5,844 |
2023-09-22 | $16.03 | $16.11 | $15.91 | $16.11 | $16.11 | 2,276 |
2023-09-21 | $15.66 | $15.95 | $15.66 | $15.94 | $15.94 | 2,018 |
2023-09-20 | $15.54 | $15.54 | $15.52 | $15.53 | $15.53 | 1,076 |
2023-09-19 | $15.84 | $15.91 | $15.73 | $15.76 | $15.57 | 1,679 |
2023-09-18 | $15.79 | $15.82 | $15.66 | $15.68 | $15.68 | 2,271 |
2023-09-15 | $15.48 | $15.66 | $15.48 | $15.66 | $15.66 | 1,233 |
2023-09-14 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 154 |
2023-09-13 | $15.70 | $15.70 | $15.65 | $15.66 | $15.66 | 1,228 |
2023-09-12 | $15.77 | $15.77 | $15.76 | $15.76 | $15.76 | 282 |
2023-09-11 | $15.55 | $15.55 | $15.50 | $15.54 | $15.54 | 2,160 |
2023-09-08 | $15.82 | $15.91 | $15.79 | $15.79 | $15.79 | 570 |
2023-09-07 | $15.74 | $15.85 | $15.74 | $15.84 | $15.84 | 2,465 |
2023-09-06 | $15.91 | $15.94 | $15.87 | $15.93 | $15.93 | 1,052 |
2023-09-05 | $15.78 | $15.82 | $15.78 | $15.82 | $15.82 | 522 |
2023-09-01 | $15.62 | $15.63 | $15.56 | $15.56 | $15.56 | 1,440 |
2023-08-31 | $15.24 | $15.28 | $15.24 | $15.28 | $15.28 | 100 |
2023-08-30 | $15.05 | $15.12 | $15.05 | $15.12 | $15.12 | 2,037 |
2023-08-29 | $15.24 | $15.25 | $15.15 | $15.16 | $15.16 | 3,161 |
2023-08-28 | $15.33 | $15.33 | $15.25 | $15.28 | $15.28 | 319 |
2023-08-25 | $15.53 | $15.53 | $15.33 | $15.40 | $15.40 | 1,306 |
2023-08-24 | $15.34 | $15.55 | $15.34 | $15.55 | $15.55 | 133 |
2023-08-23 | $15.42 | $15.42 | $15.34 | $15.34 | $15.34 | 2,576 |
2023-08-22 | $15.33 | $15.53 | $15.33 | $15.52 | $15.52 | 1,977 |
2023-08-21 | $15.24 | $15.45 | $15.22 | $15.34 | $15.34 | 2,013 |
2023-08-18 | $15.15 | $15.17 | $15.07 | $15.13 | $15.13 | 2,199 |
2023-08-17 | $14.98 | $15.26 | $14.98 | $15.22 | $15.22 | 2,993 |
2023-08-16 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 738 |
2023-08-15 | $14.73 | $14.86 | $14.73 | $14.81 | $14.81 | 4,767 |
2023-08-14 | $14.44 | $14.54 | $14.44 | $14.54 | $14.54 | 904 |
2023-08-11 | $14.44 | $14.44 | $14.40 | $14.40 | $14.40 | 722 |
2023-08-10 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 5 |
2023-08-09 | $14.32 | $14.36 | $14.31 | $14.36 | $14.36 | 606 |
2023-08-08 | $14.28 | $14.40 | $14.24 | $14.39 | $14.39 | 783 |
2023-08-07 | $14.42 | $14.42 | $14.19 | $14.19 | $14.19 | 282 |
2023-08-04 | $14.02 | $14.42 | $14.02 | $14.42 | $14.42 | 713 |
2023-08-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 40 |
2023-08-02 | $13.87 | $14.04 | $13.87 | $14.04 | $14.04 | 682 |
2023-08-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 37 |
2023-07-31 | $14.00 | $14.03 | $14.00 | $14.00 | $14.00 | 347 |
2023-07-28 | $13.83 | $13.86 | $13.79 | $13.83 | $13.83 | 777 |
2023-07-27 | $14.08 | $14.10 | $14.08 | $14.10 | $14.10 | 278 |
2023-07-26 | $13.92 | $13.92 | $13.87 | $13.88 | $13.88 | 485 |
2023-07-25 | $13.92 | $13.92 | $13.91 | $13.91 | $13.91 | 480 |
2023-07-24 | $13.86 | $13.88 | $13.86 | $13.88 | $13.88 | 322 |
2023-07-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1 |
2023-07-20 | $14.20 | $14.20 | $14.07 | $14.07 | $14.07 | 405 |
2023-07-19 | $14.45 | $14.47 | $14.31 | $14.31 | $14.31 | 3,207 |
2023-07-18 | $14.57 | $14.60 | $14.57 | $14.60 | $14.60 | 424 |
2023-07-17 | $14.54 | $14.55 | $14.53 | $14.53 | $14.53 | 288 |
2023-07-14 | $14.57 | $14.57 | $14.46 | $14.46 | $14.46 | 728 |
2023-07-13 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 344 |
2023-07-12 | $14.64 | $14.69 | $14.62 | $14.69 | $14.69 | 1,264 |
2023-07-11 | $14.84 | $14.84 | $14.75 | $14.75 | $14.75 | 469 |
2023-07-10 | $14.70 | $14.80 | $14.70 | $14.80 | $14.80 | 166 |
2023-07-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 119 |
2023-07-06 | $14.44 | $14.44 | $14.38 | $14.38 | $14.38 | 167 |
2023-07-05 | $14.30 | $14.31 | $14.28 | $14.28 | $14.28 | 1,216 |
2023-07-03 | $14.45 | $14.45 | $14.26 | $14.28 | $14.28 | 2,596 |
2023-06-30 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 66 |
2023-06-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 39 |
2023-06-28 | $14.69 | $14.71 | $14.68 | $14.68 | $14.68 | 1,976 |
2023-06-27 | $14.60 | $14.60 | $14.44 | $14.44 | $14.44 | 2,371 |
2023-06-26 | $14.52 | $14.56 | $14.52 | $14.56 | $14.56 | 228 |
2023-06-23 | $14.39 | $14.56 | $14.39 | $14.56 | $14.56 | 404 |
2023-06-22 | $14.42 | $14.42 | $14.39 | $14.39 | $14.39 | 882 |
2023-06-21 | $14.60 | $14.60 | $14.48 | $14.54 | $14.54 | 1,297 |
2023-06-20 | $14.70 | $14.84 | $14.70 | $14.84 | $14.63 | 405 |
2023-06-16 | $14.60 | $14.62 | $14.59 | $14.62 | $14.40 | 1,107 |
2023-06-15 | $14.72 | $14.72 | $14.59 | $14.64 | $14.64 | 773 |
2023-06-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 12 |
2023-06-13 | $15.25 | $15.25 | $15.06 | $15.13 | $15.13 | 2,659 |
2023-06-12 | $15.09 | $15.37 | $15.08 | $15.26 | $15.26 | 3,705 |
2023-06-09 | $15.19 | $15.20 | $15.17 | $15.20 | $15.20 | 737 |
2023-06-08 | $15.30 | $15.30 | $15.11 | $15.11 | $15.11 | 2,374 |
2023-06-07 | $15.39 | $15.39 | $15.31 | $15.38 | $15.38 | 2,277 |
2023-06-06 | $15.37 | $15.37 | $15.24 | $15.24 | $15.24 | 3,900 |
2023-06-05 | $14.91 | $15.08 | $14.80 | $15.08 | $15.08 | 6,868 |
2023-06-02 | $15.25 | $15.25 | $14.96 | $14.96 | $14.96 | 5,881 |
2023-06-01 | $15.49 | $15.49 | $15.42 | $15.42 | $15.42 | 2,949 |
2023-05-31 | $15.40 | $15.51 | $15.20 | $15.35 | $15.35 | 10,239 |
2023-05-30 | $15.05 | $15.46 | $15.05 | $15.39 | $15.39 | 15,334 |
2023-05-26 | $15.28 | $15.28 | $14.98 | $15.01 | $15.01 | 1,604 |
2023-05-25 | $15.21 | $15.33 | $15.09 | $15.12 | $15.12 | 6,952 |
2023-05-24 | $14.62 | $14.88 | $14.55 | $14.88 | $14.88 | 6,849 |
2023-05-23 | $14.61 | $14.71 | $14.58 | $14.68 | $14.68 | 6,124 |
2023-05-22 | $14.41 | $14.48 | $14.39 | $14.48 | $14.48 | 7,030 |
2023-05-19 | $14.12 | $14.12 | $14.03 | $14.03 | $14.03 | 1,155 |
2023-05-18 | $14.03 | $14.19 | $14.01 | $14.04 | $14.04 | 9,386 |
2023-05-17 | $13.94 | $14.05 | $13.88 | $13.89 | $13.89 | 18,309 |
2023-05-16 | $13.76 | $13.87 | $13.76 | $13.87 | $13.87 | 6,994 |
2023-05-15 | $13.60 | $13.71 | $13.60 | $13.66 | $13.66 | 4,271 |
2023-05-12 | $13.65 | $13.67 | $13.57 | $13.57 | $13.57 | 3,800 |
2023-05-11 | $13.68 | $13.68 | $13.67 | $13.67 | $13.67 | 234 |
2023-05-10 | $13.75 | $13.85 | $13.70 | $13.74 | $13.74 | 9,387 |
2023-05-09 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 323 |
2023-05-08 | $13.58 | $13.60 | $13.57 | $13.60 | $13.60 | 2,126 |
2023-05-05 | $13.65 | $13.65 | $13.49 | $13.54 | $13.54 | 2,598 |
2023-05-04 | $13.76 | $13.81 | $13.73 | $13.78 | $13.78 | 3,570 |
2023-05-03 | $13.57 | $13.68 | $13.50 | $13.68 | $13.68 | 18,486 |
2023-05-02 | $13.53 | $13.72 | $13.44 | $13.44 | $13.44 | 7,315 |
2023-05-01 | $13.34 | $13.53 | $13.30 | $13.38 | $13.38 | 5,659 |
2023-04-28 | $13.46 | $13.52 | $13.38 | $13.43 | $13.43 | 2,054 |
2023-04-27 | $13.75 | $13.79 | $13.54 | $13.54 | $13.54 | 1,746 |
2023-04-26 | $13.73 | $13.88 | $13.73 | $13.81 | $13.81 | 2,642 |
2023-04-25 | $13.63 | $13.65 | $13.40 | $13.62 | $13.62 | 10,222 |
2023-04-24 | $13.59 | $13.63 | $13.59 | $13.62 | $13.62 | 2,625 |
2023-04-21 | $13.67 | $13.68 | $13.67 | $13.68 | $13.68 | 288 |
2023-04-20 | $13.95 | $13.95 | $13.80 | $13.89 | $13.89 | 4,072 |
2023-04-19 | $13.96 | $13.96 | $13.95 | $13.95 | $13.95 | 967 |
2023-04-18 | $13.99 | $13.99 | $13.88 | $13.91 | $13.91 | 3,934 |
2023-04-17 | $13.98 | $14.02 | $13.98 | $14.01 | $14.01 | 1,317 |
2023-04-14 | $14.08 | $14.17 | $14.08 | $14.16 | $14.16 | 1,390 |
2023-04-13 | $14.22 | $14.22 | $13.98 | $13.98 | $13.98 | 1,081 |
2023-04-12 | $13.97 | $14.15 | $13.92 | $14.15 | $14.15 | 1,740 |
2023-04-11 | $13.93 | $14.00 | $13.93 | $14.00 | $14.00 | 406 |
2023-04-10 | $14.17 | $14.25 | $14.09 | $14.09 | $14.09 | 2,322 |
2023-04-06 | $14.12 | $14.19 | $14.05 | $14.05 | $14.05 | 4,470 |
2023-04-05 | $14.04 | $14.05 | $14.03 | $14.04 | $14.04 | 2,553 |
2023-04-04 | $14.06 | $14.25 | $14.04 | $14.21 | $14.21 | 33,268 |
2023-04-03 | $14.13 | $14.14 | $14.11 | $14.13 | $14.13 | 70,398 |
2023-03-31 | $14.37 | $14.37 | $14.30 | $14.30 | $14.30 | 1,061 |
2023-03-30 | $14.47 | $14.58 | $14.47 | $14.51 | $14.51 | 2,019 |
2023-03-29 | $14.58 | $14.61 | $14.58 | $14.60 | $14.60 | 1,898 |
2023-03-28 | $14.68 | $14.74 | $14.63 | $14.74 | $14.74 | 7,559 |
2023-03-27 | $14.76 | $14.80 | $14.73 | $14.80 | $14.80 | 3,017 |
2023-03-24 | $15.13 | $15.13 | $14.92 | $14.96 | $14.96 | 3,927 |
2023-03-23 | $15.29 | $15.56 | $15.18 | $15.43 | $15.43 | 11,527 |
2023-03-22 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 394 |
2023-03-21 | $15.08 | $15.23 | $15.07 | $15.07 | $15.05 | 4,420 |
2023-03-20 | $15.23 | $15.23 | $15.06 | $15.06 | $15.06 | 3,978 |
2023-03-17 | $15.25 | $15.57 | $15.25 | $15.38 | $15.38 | 6,241 |
2023-03-16 | $15.21 | $15.21 | $15.07 | $15.11 | $15.11 | 3,300 |
2023-03-15 | $15.93 | $15.93 | $15.41 | $15.41 | $15.41 | 9,537 |
2023-03-14 | $15.42 | $15.58 | $15.33 | $15.33 | $15.33 | 37,934 |
2023-03-13 | $15.71 | $16.06 | $15.52 | $15.74 | $15.74 | 76,018 |
2023-03-10 | $15.60 | $15.91 | $15.40 | $15.82 | $15.82 | 5,849 |
2023-03-09 | $14.95 | $15.59 | $14.95 | $15.59 | $15.59 | 3,307 |
2023-03-08 | $15.12 | $15.21 | $15.03 | $15.03 | $15.03 | 8,254 |
2023-03-07 | $14.59 | $14.94 | $14.59 | $14.94 | $14.94 | 2,448 |
2023-03-06 | $14.39 | $14.51 | $14.34 | $14.50 | $14.50 | 2,614 |
2023-03-03 | $14.63 | $14.63 | $14.30 | $14.39 | $14.39 | 1,712 |
2023-03-02 | $15.50 | $15.50 | $14.70 | $14.71 | $14.71 | 5,463 |
2023-03-01 | $14.55 | $14.98 | $14.55 | $14.74 | $14.74 | 3,522 |
2023-02-28 | $14.43 | $14.53 | $14.43 | $14.47 | $14.47 | 601 |
2023-02-27 | $14.23 | $14.36 | $14.15 | $14.33 | $14.33 | 3,479 |
2023-02-24 | $14.73 | $14.80 | $14.59 | $14.62 | $14.62 | 3,305 |
2023-02-23 | $14.13 | $14.53 | $14.13 | $14.34 | $14.34 | 6,424 |
2023-02-22 | $14.29 | $14.39 | $14.27 | $14.32 | $14.32 | 1,571 |
2023-02-21 | $14.00 | $14.40 | $13.96 | $14.40 | $14.40 | 12,624 |
2023-02-17 | $14.05 | $14.34 | $13.86 | $13.87 | $13.87 | 1,415 |
2023-02-16 | $13.88 | $14.16 | $13.74 | $14.16 | $14.16 | 3,773 |
2023-02-15 | $13.83 | $13.90 | $13.72 | $13.72 | $13.72 | 2,577 |
2023-02-14 | $14.25 | $14.25 | $13.90 | $13.90 | $13.90 | 894 |
2023-02-13 | $14.54 | $14.54 | $14.15 | $14.15 | $14.15 | 25,787 |
2023-02-10 | $14.33 | $14.56 | $14.33 | $14.39 | $14.39 | 3,508 |
2023-02-09 | $14.04 | $14.28 | $14.04 | $14.28 | $14.28 | 717 |
2023-02-08 | $14.27 | $14.38 | $14.27 | $14.33 | $14.33 | 1,872 |
2023-02-07 | $14.45 | $14.53 | $14.04 | $14.16 | $14.16 | 1,587 |
2023-02-06 | $14.11 | $14.29 | $14.11 | $14.19 | $14.19 | 4,532 |
2023-02-03 | $14.09 | $14.30 | $13.94 | $14.19 | $14.19 | 11,298 |
2023-02-02 | $14.12 | $14.23 | $13.79 | $14.04 | $14.04 | 10,810 |
2023-02-01 | $14.61 | $14.74 | $14.08 | $14.15 | $14.15 | 7,334 |
2023-01-31 | $15.31 | $15.31 | $14.56 | $14.60 | $14.60 | 5,208 |
2023-01-30 | $14.83 | $15.12 | $14.69 | $15.12 | $15.12 | 3,108 |
2023-01-27 | $15.25 | $15.27 | $14.62 | $14.71 | $14.71 | 8,434 |
2023-01-26 | $15.04 | $15.48 | $15.04 | $15.31 | $15.31 | 5,799 |
2023-01-25 | $16.06 | $16.10 | $15.67 | $15.67 | $15.67 | 3,821 |
2023-01-24 | $15.75 | $15.79 | $15.73 | $15.73 | $15.73 | 521 |
2023-01-23 | $16.01 | $16.39 | $15.37 | $15.82 | $15.82 | 14,385 |
2023-01-20 | $16.74 | $16.78 | $16.27 | $16.27 | $16.27 | 11,316 |
2023-01-19 | $16.47 | $16.66 | $16.44 | $16.66 | $16.66 | 8,451 |
2023-01-18 | $15.67 | $16.32 | $15.51 | $16.32 | $16.32 | 3,966 |
2023-01-17 | $15.72 | $15.72 | $15.50 | $15.61 | $15.61 | 3,349 |
2023-01-13 | $16.29 | $16.29 | $15.85 | $15.86 | $15.86 | 4,363 |
2023-01-12 | $16.00 | $16.18 | $15.87 | $15.90 | $15.90 | 5,942 |
2023-01-11 | $15.62 | $15.96 | $15.62 | $15.82 | $15.82 | 2,474 |
2023-01-10 | $16.21 | $16.22 | $15.98 | $16.06 | $16.06 | 3,762 |
2023-01-09 | $15.56 | $16.06 | $15.56 | $16.06 | $16.06 | 4,874 |
2023-01-06 | $16.63 | $16.63 | $15.99 | $16.02 | $16.02 | 3,593 |
2023-01-05 | $16.81 | $16.84 | $16.77 | $16.77 | $16.77 | 4,490 |
2023-01-04 | $16.50 | $16.68 | $16.36 | $16.59 | $16.59 | 4,879 |
2023-01-03 | $16.81 | $17.19 | $16.81 | $16.88 | $16.88 | 6,114 |
2022-12-30 | $16.46 | $16.56 | $16.39 | $16.42 | $16.42 | 3,681 |
2022-12-29 | $16.46 | $16.46 | $16.24 | $16.28 | $16.28 | 10,889 |
2022-12-28 | $16.42 | $16.89 | $16.42 | $16.88 | $16.88 | 3,025 |
2022-12-27 | $16.29 | $16.70 | $16.29 | $16.58 | $16.58 | 21,401 |
2022-12-23 | $16.54 | $16.57 | $16.33 | $16.33 | $16.33 | 3,979 |
2022-12-22 | $16.66 | $16.66 | $16.40 | $16.40 | $16.40 | 5,204 |
2022-12-21 | $15.89 | $16.04 | $15.81 | $15.99 | $15.90 | 30,369 |
2022-12-20 | $16.35 | $16.47 | $16.22 | $16.47 | $16.38 | 8,774 |
2022-12-19 | $16.07 | $16.20 | $15.91 | $16.06 | $15.97 | 5,874 |
2022-12-16 | $15.60 | $16.08 | $15.60 | $15.88 | $15.80 | 5,748 |
2022-12-15 | $15.55 | $15.61 | $15.35 | $15.45 | $15.36 | 4,608 |
2022-12-14 | $14.85 | $15.14 | $14.85 | $15.04 | $14.96 | 3,656 |
2022-12-13 | $14.48 | $14.94 | $14.01 | $14.94 | $14.85 | 2,931 |
2022-12-12 | $14.84 | $14.84 | $14.80 | $14.80 | $14.71 | 893 |
2022-12-09 | $14.65 | $14.77 | $14.63 | $14.77 | $14.77 | 3,652 |
2022-12-08 | $14.80 | $14.88 | $14.67 | $14.67 | $14.67 | 3,775 |
2022-12-07 | $14.87 | $14.90 | $14.78 | $14.81 | $14.81 | 1,494 |
2022-12-06 | $14.50 | $14.91 | $14.50 | $14.77 | $14.77 | 5,619 |
2022-12-05 | $14.21 | $14.55 | $14.21 | $14.48 | $14.48 | 5,232 |
2022-12-02 | $14.38 | $14.38 | $13.83 | $13.83 | $13.83 | 2,334 |
2022-12-01 | $13.80 | $14.10 | $13.77 | $13.97 | $13.97 | 2,188 |
2022-11-30 | $14.81 | $15.04 | $14.10 | $14.11 | $14.11 | 6,477 |
2022-11-29 | $15.07 | $15.07 | $15.01 | $15.01 | $15.01 | 401 |
2022-11-28 | $15.18 | $15.18 | $14.71 | $14.93 | $14.93 | 3,971 |
2022-11-25 | $14.73 | $14.81 | $14.73 | $14.80 | $14.80 | 625 |
2022-11-23 | $15.06 | $15.06 | $14.74 | $14.74 | $14.74 | 5,809 |
2022-11-22 | $15.32 | $15.46 | $15.18 | $15.18 | $15.18 | 2,655 |
2022-11-21 | $15.24 | $15.53 | $15.24 | $15.49 | $15.49 | 1,099 |
2022-11-18 | $14.81 | $15.41 | $14.81 | $15.32 | $15.32 | 853 |
2022-11-17 | $15.55 | $15.67 | $15.46 | $15.46 | $15.46 | 2,122 |
2022-11-16 | $15.21 | $15.29 | $15.21 | $15.29 | $15.29 | 2,961 |
2022-11-15 | $14.70 | $15.22 | $14.70 | $15.05 | $15.05 | 7,071 |
2022-11-14 | $14.97 | $15.31 | $14.97 | $15.31 | $15.31 | 1,117 |
2022-11-11 | $15.29 | $15.41 | $14.75 | $14.84 | $14.84 | 20,832 |
2022-11-10 | $15.49 | $15.80 | $15.26 | $15.26 | $15.26 | 15,885 |
2022-11-09 | $16.27 | $16.75 | $16.01 | $16.74 | $16.74 | 4,075 |
2022-11-08 | $15.92 | $16.20 | $15.68 | $15.90 | $15.90 | 4,986 |
2022-11-07 | $15.47 | $15.96 | $15.47 | $15.79 | $15.79 | 3,877 |
2022-11-04 | $13.82 | $16.03 | $13.82 | $15.67 | $15.67 | 3,304 |
2022-11-03 | $16.31 | $16.32 | $15.70 | $15.92 | $15.92 | 24,965 |
2022-11-02 | $14.88 | $15.78 | $14.88 | $15.78 | $15.78 | 3,278 |
2022-11-01 | $14.70 | $14.98 | $14.70 | $14.97 | $14.97 | 5,516 |
2022-10-31 | $14.76 | $15.08 | $14.76 | $14.96 | $14.96 | 2,210 |
2022-10-28 | $15.67 | $15.67 | $14.81 | $14.81 | $14.81 | 5,790 |
2022-10-27 | $15.41 | $15.45 | $15.18 | $15.44 | $15.44 | 6,422 |
2022-10-26 | $15.44 | $15.77 | $15.05 | $15.23 | $15.23 | 26,529 |
2022-10-25 | $16.08 | $16.08 | $15.57 | $15.62 | $15.62 | 12,818 |
2022-10-24 | $16.75 | $17.12 | $16.42 | $16.52 | $16.52 | 2,562 |
2022-10-21 | $17.38 | $17.42 | $16.75 | $16.75 | $16.75 | 5,837 |
2022-10-20 | $17.07 | $17.46 | $16.88 | $17.39 | $17.39 | 3,709 |
2022-10-19 | $16.37 | $16.70 | $16.30 | $16.60 | $16.60 | 6,684 |
2022-10-18 | $15.65 | $16.49 | $15.65 | $16.43 | $16.43 | 13,422 |
2022-10-17 | $16.79 | $17.07 | $16.57 | $16.83 | $16.83 | 16,744 |
2022-10-14 | $16.58 | $17.76 | $16.37 | $17.70 | $17.70 | 15,005 |
2022-10-13 | $18.00 | $18.13 | $16.53 | $16.62 | $16.62 | 13,519 |
2022-10-12 | $16.95 | $17.37 | $16.95 | $17.15 | $17.15 | 6,332 |
2022-10-11 | $17.61 | $17.61 | $16.90 | $17.39 | $17.39 | 16,031 |
2022-10-10 | $17.43 | $17.51 | $17.06 | $17.31 | $17.31 | 9,052 |
2022-10-07 | $16.73 | $17.37 | $16.73 | $17.26 | $17.26 | 10,255 |
2022-10-06 | $15.98 | $16.37 | $15.98 | $16.35 | $16.35 | 2,526 |
2022-10-05 | $16.17 | $16.43 | $15.98 | $16.01 | $16.01 | 5,246 |
2022-10-04 | $15.70 | $16.03 | $15.52 | $15.71 | $15.71 | 23,760 |
2022-10-03 | $16.37 | $16.72 | $16.33 | $16.50 | $16.50 | 10,362 |
2022-09-30 | $15.77 | $16.39 | $15.77 | $16.39 | $16.39 | 10,956 |
2022-09-29 | $15.04 | $15.91 | $15.02 | $15.74 | $15.74 | 12,050 |
2022-09-28 | $15.14 | $15.14 | $14.60 | $14.70 | $14.70 | 8,063 |
2022-09-27 | $14.67 | $15.36 | $14.46 | $15.19 | $15.19 | 57,286 |
2022-09-26 | $15.00 | $15.15 | $14.59 | $15.01 | $15.01 | 17,139 |
2022-09-23 | $14.62 | $15.15 | $14.62 | $14.96 | $14.96 | 26,533 |
2022-09-22 | $13.78 | $14.25 | $13.78 | $14.21 | $14.21 | 4,735 |
2022-09-21 | $13.42 | $13.85 | $13.30 | $13.77 | $13.77 | 17,861 |
2022-09-20 | $13.55 | $13.68 | $13.35 | $13.53 | $13.53 | 12,356 |
2022-09-19 | $13.65 | $13.65 | $13.24 | $13.25 | $13.25 | 3,737 |
2022-09-16 | $13.92 | $13.92 | $13.57 | $13.57 | $13.57 | 8,577 |
2022-09-15 | $13.53 | $13.59 | $13.30 | $13.49 | $13.49 | 3,537 |
2022-09-14 | $13.52 | $13.58 | $13.32 | $13.37 | $13.37 | 5,734 |
2022-09-13 | $13.35 | $13.66 | $13.09 | $13.62 | $13.62 | 11,420 |
2022-09-12 | $12.69 | $12.77 | $12.62 | $12.67 | $12.67 | 5,658 |
2022-09-09 | $13.10 | $13.10 | $12.85 | $12.97 | $12.97 | 6,474 |
2022-09-08 | $13.86 | $13.86 | $13.39 | $13.39 | $13.39 | 7,952 |
2022-09-07 | $14.15 | $14.15 | $13.54 | $13.54 | $13.54 | 8,573 |
2022-09-06 | $14.12 | $14.22 | $13.98 | $14.08 | $14.08 | 17,229 |
2022-09-02 | $13.47 | $14.15 | $13.42 | $13.99 | $13.99 | 9,292 |
2022-09-01 | $14.02 | $14.13 | $13.60 | $13.66 | $13.66 | 18,315 |
2022-08-31 | $13.60 | $13.76 | $13.53 | $13.71 | $13.71 | 7,471 |
2022-08-30 | $13.23 | $13.63 | $13.08 | $13.55 | $13.55 | 4,771 |
2022-08-29 | $13.43 | $13.45 | $13.18 | $13.30 | $13.30 | 6,630 |
2022-08-26 | $12.26 | $13.09 | $12.18 | $13.07 | $13.07 | 9,479 |
2022-08-25 | $12.66 | $12.71 | $12.48 | $12.48 | $12.48 | 8,921 |
2022-08-24 | $12.48 | $12.58 | $12.37 | $12.58 | $12.58 | 6,366 |
2022-08-23 | $12.85 | $12.85 | $12.60 | $12.70 | $12.70 | 31,270 |
2022-08-22 | $12.60 | $12.80 | $12.59 | $12.73 | $12.73 | 7,517 |
2022-08-19 | $12.20 | $12.40 | $12.20 | $12.27 | $12.27 | 15,138 |
2022-08-18 | $12.13 | $12.14 | $12.07 | $12.09 | $12.09 | 8,594 |
2022-08-17 | $12.10 | $12.12 | $11.90 | $12.08 | $12.08 | 18,461 |
2022-08-16 | $12.01 | $12.07 | $11.81 | $11.92 | $11.92 | 33,661 |
2022-08-15 | $12.21 | $12.25 | $12.01 | $12.05 | $12.05 | 91,662 |
2022-08-12 | $12.73 | $12.73 | $12.36 | $12.36 | $12.36 | 4,093 |
2022-08-11 | $12.46 | $12.82 | $12.41 | $12.79 | $12.79 | 7,249 |
2022-08-10 | $12.66 | $12.85 | $12.65 | $12.67 | $12.67 | 24,724 |
2022-08-09 | $13.05 | $13.23 | $13.05 | $13.17 | $13.17 | 2,748 |
2022-08-08 | $12.63 | $12.91 | $12.50 | $12.90 | $12.90 | 11,353 |
2022-08-05 | $12.77 | $13.05 | $12.71 | $12.94 | $12.94 | 6,131 |
2022-08-04 | $12.43 | $12.62 | $12.43 | $12.62 | $12.62 | 8,944 |
2022-08-03 | $12.48 | $12.69 | $12.40 | $12.40 | $12.40 | 8,195 |
2022-08-02 | $12.80 | $12.84 | $12.63 | $12.84 | $12.84 | 9,328 |
2022-08-01 | $12.92 | $12.99 | $12.51 | $12.70 | $12.70 | 6,023 |
2022-07-29 | $13.10 | $13.39 | $12.85 | $12.92 | $12.92 | 4,621 |
2022-07-28 | $13.63 | $13.63 | $13.11 | $13.19 | $13.19 | 10,941 |
2022-07-27 | $14.13 | $14.13 | $13.50 | $13.61 | $13.61 | 22,004 |
2022-07-26 | $14.08 | $14.29 | $14.06 | $14.19 | $14.19 | 7,254 |
2022-07-25 | $13.86 | $13.94 | $13.83 | $13.90 | $13.90 | 4,569 |
2022-07-22 | $13.63 | $13.97 | $13.63 | $13.91 | $13.91 | 6,895 |
2022-07-21 | $14.67 | $14.67 | $13.94 | $13.94 | $13.94 | 10,397 |
2022-07-20 | $14.59 | $14.81 | $14.51 | $14.67 | $14.67 | 4,789 |
2022-07-19 | $14.89 | $14.96 | $14.63 | $14.68 | $14.68 | 7,732 |
2022-07-18 | $14.80 | $15.30 | $14.72 | $15.26 | $15.26 | 17,765 |
2022-07-15 | $14.87 | $15.22 | $14.87 | $15.09 | $15.09 | 4,839 |
2022-07-14 | $15.67 | $15.74 | $15.24 | $15.24 | $15.24 | 64,398 |
2022-07-13 | $15.83 | $15.83 | $14.88 | $15.08 | $15.08 | 95,861 |
2022-07-12 | $14.93 | $15.30 | $14.93 | $15.18 | $15.18 | 3,820 |
2022-07-11 | $14.72 | $15.20 | $14.71 | $15.16 | $15.16 | 18,429 |
2022-07-08 | $14.77 | $14.79 | $14.36 | $14.62 | $14.62 | 19,880 |
2022-07-07 | $14.91 | $15.13 | $14.64 | $14.66 | $14.66 | 18,461 |
2022-07-06 | $15.14 | $15.38 | $15.00 | $15.17 | $15.17 | 18,536 |
2022-07-05 | $15.50 | $15.95 | $15.16 | $15.20 | $15.20 | 31,329 |
2022-07-01 | $15.88 | $15.88 | $15.25 | $15.28 | $15.28 | 66,916 |
2022-06-30 | $16.05 | $16.05 | $15.45 | $15.74 | $15.74 | 53,916 |
2022-06-29 | $15.24 | $15.67 | $15.24 | $15.44 | $15.44 | 32,669 |
2022-06-28 | $14.75 | $15.50 | $14.45 | $15.31 | $15.31 | 54,770 |
2022-06-27 | $14.28 | $14.84 | $14.21 | $14.74 | $14.74 | 10,508 |
2022-06-24 | $15.11 | $15.11 | $14.59 | $14.61 | $14.61 | 34,524 |
2022-06-23 | $15.70 | $15.83 | $15.40 | $15.42 | $15.42 | 11,450 |
2022-06-22 | $16.41 | $16.41 | $15.56 | $15.89 | $15.89 | 34,486 |
2022-06-21 | $16.46 | $16.47 | $15.69 | $15.82 | $15.82 | 106,018 |
2022-06-17 | $17.20 | $17.40 | $16.80 | $17.16 | $17.16 | 72,817 |
2022-06-16 | $16.99 | $17.47 | $16.89 | $17.40 | $17.40 | 12,213 |
2022-06-15 | $16.46 | $16.74 | $15.86 | $16.05 | $16.05 | 22,676 |
2022-06-14 | $16.32 | $16.81 | $16.32 | $16.62 | $16.62 | 43,118 |
2022-06-13 | $16.26 | $16.56 | $15.94 | $16.40 | $16.40 | 17,694 |
2022-06-10 | $15.27 | $15.44 | $15.12 | $15.27 | $15.27 | 14,247 |
2022-06-09 | $14.29 | $14.81 | $14.16 | $14.76 | $14.76 | 13,716 |
2022-06-08 | $14.28 | $14.38 | $14.18 | $14.35 | $14.35 | 8,496 |
2022-06-07 | $14.59 | $14.59 | $14.12 | $14.12 | $14.12 | 8,456 |
2022-06-06 | $14.34 | $14.42 | $14.07 | $14.34 | $14.34 | 11,770 |
2022-06-03 | $14.44 | $14.52 | $14.10 | $14.47 | $14.47 | 13,124 |
2022-06-02 | $14.31 | $14.40 | $13.76 | $13.76 | $13.76 | 2,464 |
2022-06-01 | $13.85 | $14.53 | $13.75 | $14.31 | $14.31 | 49,702 |
2022-05-31 | $14.28 | $14.31 | $13.84 | $14.04 | $14.04 | 33,086 |
2022-05-27 | $14.34 | $14.34 | $13.81 | $13.81 | $13.81 | 32,197 |
2022-05-26 | $15.47 | $15.47 | $14.39 | $14.56 | $14.56 | 40,928 |
2022-05-25 | $16.14 | $16.14 | $15.29 | $15.32 | $15.32 | 10,689 |
2022-05-24 | $15.82 | $16.12 | $15.74 | $15.82 | $15.82 | 23,032 |
2022-05-23 | $16.00 | $16.00 | $15.41 | $15.55 | $15.55 | 39,647 |
2022-05-20 | $15.23 | $16.71 | $15.15 | $16.02 | $16.02 | 48,078 |
2022-05-19 | $15.30 | $15.96 | $15.29 | $15.69 | $15.69 | 70,677 |
2022-05-18 | $14.35 | $15.44 | $14.33 | $15.35 | $15.35 | 27,597 |
2022-05-17 | $14.10 | $14.11 | $13.79 | $13.79 | $13.79 | 4,722 |
2022-05-16 | $14.14 | $14.25 | $14.00 | $14.25 | $14.25 | 2,289 |
2022-05-13 | $14.35 | $14.35 | $13.92 | $13.95 | $13.95 | 3,017 |
2022-05-12 | $15.07 | $15.25 | $14.51 | $14.73 | $14.73 | 6,356 |
2022-05-11 | $14.16 | $14.78 | $14.03 | $14.78 | $14.78 | 8,082 |
2022-05-10 | $13.89 | $14.38 | $13.89 | $14.26 | $14.26 | 36,140 |
2022-05-09 | $13.91 | $14.19 | $13.81 | $14.16 | $14.16 | 14,205 |
2022-05-06 | $13.47 | $13.75 | $13.29 | $13.39 | $13.39 | 6,333 |
2022-05-05 | $12.31 | $13.40 | $12.31 | $13.29 | $13.29 | 4,901 |
2022-05-04 | $13.15 | $13.15 | $12.32 | $12.32 | $12.32 | 5,526 |
2022-05-03 | $12.97 | $13.05 | $12.92 | $13.05 | $13.05 | 13,806 |
2022-05-02 | $13.29 | $13.64 | $13.08 | $13.08 | $13.08 | 8,334 |
2022-04-29 | $12.59 | $13.18 | $12.54 | $13.18 | $13.18 | 58,463 |
2022-04-28 | $13.27 | $13.36 | $12.56 | $12.69 | $12.69 | 15,878 |
2022-04-27 | $12.63 | $13.01 | $12.63 | $12.97 | $12.97 | 3,905 |
2022-04-26 | $12.26 | $13.05 | $12.26 | $13.04 | $13.04 | 6,272 |
2022-04-25 | $12.39 | $12.39 | $12.02 | $12.02 | $12.02 | 6,555 |
2022-04-22 | $11.79 | $12.07 | $11.79 | $12.07 | $12.07 | 4,906 |
2022-04-21 | $11.21 | $11.79 | $11.12 | $11.76 | $11.76 | 4,030 |
2022-04-20 | $11.61 | $11.86 | $11.61 | $11.86 | $11.86 | 1,305 |
2022-04-19 | $12.23 | $12.23 | $11.76 | $11.77 | $11.77 | 47,582 |
2022-04-18 | $12.23 | $12.39 | $12.18 | $12.29 | $12.29 | 2,201 |
2022-04-14 | $12.07 | $12.23 | $12.07 | $12.23 | $12.23 | 595 |
2022-04-13 | $12.28 | $12.32 | $12.06 | $12.06 | $12.06 | 27,874 |
2022-04-12 | $12.24 | $12.39 | $12.24 | $12.39 | $12.39 | 1,094 |
2022-04-11 | $12.71 | $12.71 | $12.36 | $12.50 | $12.50 | 8,262 |
2022-04-08 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 265 |
2022-04-07 | $12.22 | $12.27 | $12.09 | $12.09 | $12.09 | 1,965 |
2022-04-06 | $12.29 | $12.39 | $12.21 | $12.23 | $12.23 | 1,516 |
2022-04-05 | $11.55 | $12.00 | $11.45 | $12.00 | $12.00 | 3,064 |
2022-04-04 | $11.84 | $11.84 | $11.59 | $11.59 | $11.59 | 5,359 |
2022-04-01 | $12.04 | $12.08 | $11.92 | $11.92 | $11.92 | 723 |
2022-03-31 | $12.10 | $12.10 | $11.85 | $12.06 | $12.06 | 1,301 |
2022-03-30 | $11.89 | $11.89 | $11.75 | $11.84 | $11.84 | 1,723 |
2022-03-29 | $11.83 | $11.86 | $11.68 | $11.71 | $11.71 | 3,327 |
2022-03-28 | $12.31 | $12.31 | $12.11 | $12.11 | $12.11 | 5,010 |
2022-03-25 | $12.71 | $12.71 | $12.62 | $12.63 | $12.63 | 1,832 |
2022-03-24 | $12.86 | $12.88 | $12.73 | $12.73 | $12.73 | 15,905 |
2022-03-23 | $13.04 | $13.04 | $12.56 | $12.85 | $12.85 | 5,777 |
2022-03-22 | $13.12 | $13.12 | $12.73 | $12.73 | $12.73 | 2,521 |
2022-03-21 | $13.16 | $13.45 | $13.13 | $13.41 | $13.41 | 2,463 |
2022-03-18 | $13.84 | $13.84 | $13.43 | $13.43 | $13.43 | 4,101 |
2022-03-17 | $14.53 | $14.53 | $13.83 | $13.86 | $13.86 | 5,598 |
2022-03-16 | $14.24 | $14.60 | $14.23 | $14.23 | $14.23 | 1,760 |
2022-03-15 | $15.61 | $15.61 | $14.76 | $14.79 | $14.79 | 1,810 |
2022-03-14 | $15.73 | $15.73 | $15.27 | $15.61 | $15.61 | 1,119 |
2022-03-11 | $14.52 | $15.29 | $14.52 | $15.29 | $15.29 | 1,550 |
2022-03-10 | $14.80 | $14.80 | $14.67 | $14.67 | $14.67 | 861 |
2022-03-09 | $14.63 | $14.63 | $14.18 | $14.27 | $14.27 | 3,886 |
2022-03-08 | $14.74 | $14.91 | $14.10 | $14.87 | $14.87 | 37,941 |
2022-03-07 | $14.13 | $14.54 | $14.10 | $14.54 | $14.54 | 3,759 |
2022-03-04 | $13.76 | $13.76 | $13.55 | $13.64 | $13.64 | 4,023 |
2022-03-03 | $13.09 | $13.43 | $13.09 | $13.43 | $13.43 | 265 |
2022-03-02 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 1,557 |
2022-03-01 | $13.36 | $13.56 | $13.36 | $13.56 | $13.56 | 1,513 |
2022-02-28 | $13.65 | $13.65 | $13.11 | $13.17 | $13.17 | 4,089 |
2022-02-25 | $13.90 | $13.90 | $13.27 | $13.27 | $13.27 | 871 |
2022-02-24 | $14.74 | $14.88 | $14.01 | $14.01 | $14.01 | 5,267 |
2022-02-23 | $13.29 | $14.02 | $13.29 | $14.02 | $14.02 | 1,267 |
2022-02-22 | $13.19 | $13.63 | $13.12 | $13.43 | $13.43 | 5,006 |
2022-02-18 | $12.76 | $12.98 | $12.76 | $12.91 | $12.91 | 7,892 |
2022-02-17 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 142 |
2022-02-16 | $12.54 | $12.55 | $12.41 | $12.46 | $12.46 | 990 |
2022-02-15 | $12.53 | $12.58 | $12.53 | $12.56 | $12.56 | 1,359 |
2022-02-14 | $13.29 | $13.29 | $12.93 | $12.99 | $12.99 | 6,197 |
2022-02-11 | $12.61 | $13.05 | $12.61 | $13.04 | $13.04 | 1,628 |
2022-02-10 | $12.29 | $12.65 | $12.23 | $12.65 | $12.65 | 5,142 |
2022-02-09 | $12.22 | $12.31 | $12.22 | $12.29 | $12.29 | 772 |
2022-02-08 | $12.47 | $12.47 | $12.46 | $12.46 | $12.46 | 293 |
2022-02-07 | $12.54 | $12.69 | $12.54 | $12.69 | $12.69 | 862 |
2022-02-04 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 548 |
2022-02-03 | $12.30 | $12.52 | $12.16 | $12.52 | $12.52 | 4,125 |
2022-02-02 | $12.45 | $12.45 | $12.26 | $12.26 | $12.26 | 695 |
2022-02-01 | $12.43 | $12.43 | $12.27 | $12.28 | $12.28 | 4,410 |
2022-01-31 | $12.86 | $12.86 | $12.30 | $12.30 | $12.30 | 20,589 |
2022-01-28 | $13.27 | $13.71 | $13.06 | $13.06 | $13.06 | 4,472 |
2022-01-27 | $12.78 | $13.42 | $12.78 | $13.36 | $13.36 | 3,042 |
2022-01-26 | $12.56 | $13.03 | $12.56 | $12.80 | $12.80 | 1,741 |
2022-01-25 | $12.93 | $12.93 | $12.50 | $12.66 | $12.66 | 3,134 |
2022-01-24 | $12.85 | $13.20 | $12.38 | $12.38 | $12.38 | 18,445 |
2022-01-21 | $11.96 | $12.27 | $11.95 | $12.27 | $12.27 | 10,674 |
2022-01-20 | $11.48 | $11.95 | $11.42 | $11.95 | $11.95 | 7,564 |
2022-01-19 | $11.53 | $11.74 | $11.52 | $11.74 | $11.74 | 2,477 |
2022-01-18 | $11.35 | $11.57 | $11.34 | $11.56 | $11.56 | 17,574 |
2022-01-14 | $11.48 | $11.48 | $11.22 | $11.23 | $11.23 | 2,058 |
2022-01-13 | $11.01 | $11.35 | $11.01 | $11.35 | $11.35 | 1,004 |
2022-01-12 | $11.15 | $11.15 | $10.97 | $10.98 | $10.98 | 7,990 |
2022-01-11 | $11.38 | $11.52 | $11.23 | $11.23 | $11.23 | 2,139 |
2022-01-10 | $11.64 | $11.66 | $11.35 | $11.35 | $11.35 | 6,490 |
2022-01-07 | $11.10 | $11.29 | $11.10 | $11.27 | $11.27 | 5,615 |
2022-01-06 | $11.21 | $11.23 | $11.00 | $11.07 | $11.07 | 4,085 |
2022-01-05 | $10.51 | $10.92 | $10.51 | $10.92 | $10.92 | 3,426 |
2022-01-04 | $10.41 | $10.55 | $10.41 | $10.49 | $10.49 | 1,037 |
2022-01-03 | $10.95 | $10.95 | $10.52 | $10.52 | $10.52 | 5,086 |
2021-12-31 | $11.24 | $11.25 | $11.18 | $11.22 | $11.22 | 25,171 |
2021-12-30 | $11.15 | $11.22 | $11.09 | $11.22 | $11.22 | 6,632 |
2021-12-29 | $11.12 | $11.12 | $11.09 | $11.12 | $11.12 | 590 |
2021-12-28 | $11.21 | $11.21 | $11.18 | $11.21 | $11.21 | 3,072 |
2021-12-27 | $11.24 | $11.27 | $11.20 | $11.23 | $11.23 | 975 |
2021-12-23 | $11.75 | $11.90 | $11.51 | $11.51 | $11.51 | 1,326 |
2021-12-22 | $12.14 | $12.14 | $11.88 | $11.88 | $11.88 | 3,019 |
2021-12-21 | $12.51 | $12.51 | $12.45 | $12.45 | $12.45 | 335 |
2021-12-20 | $12.95 | $13.02 | $12.87 | $12.87 | $12.87 | 4,929 |
2021-12-17 | $12.18 | $12.47 | $12.18 | $12.47 | $12.47 | 693 |
2021-12-16 | $12.25 | $12.25 | $12.22 | $12.22 | $12.22 | 224 |
2021-12-15 | $12.41 | $12.41 | $12.04 | $12.04 | $12.04 | 971 |
2021-12-14 | $12.30 | $12.37 | $12.29 | $12.29 | $12.29 | 3,055 |
2021-12-13 | $12.30 | $12.30 | $12.18 | $12.18 | $12.18 | 431 |
2021-12-10 | $12.13 | $12.17 | $11.94 | $11.94 | $11.94 | 3,607 |
2021-12-09 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 12 |
2021-12-08 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 138 |
2021-12-07 | $11.82 | $11.96 | $11.82 | $11.94 | $11.94 | 1,792 |
2021-12-06 | $12.60 | $12.60 | $12.33 | $12.33 | $12.33 | 520 |
2021-12-03 | $12.59 | $12.69 | $12.58 | $12.58 | $12.58 | 6,093 |
2021-12-02 | $12.55 | $12.55 | $12.30 | $12.30 | $12.30 | 422 |
2021-12-01 | $11.95 | $12.50 | $11.95 | $12.50 | $12.50 | 2,498 |
2021-11-30 | $12.15 | $12.22 | $12.15 | $12.22 | $12.22 | 483 |
2021-11-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 299 |
2021-11-26 | $12.05 | $12.18 | $12.05 | $12.18 | $12.18 | 155 |
2021-11-24 | $11.74 | $11.74 | $11.67 | $11.71 | $11.71 | 1,161 |
2021-11-23 | $11.52 | $11.79 | $11.52 | $11.67 | $11.67 | 2,753 |
2021-11-22 | $11.16 | $11.44 | $11.14 | $11.44 | $11.44 | 3,026 |
2021-11-19 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 76 |
2021-11-18 | $11.71 | $11.87 | $11.71 | $11.75 | $11.75 | 979 |
2021-11-17 | $11.78 | $11.78 | $11.65 | $11.65 | $11.65 | 2,972 |
2021-11-16 | $11.91 | $11.91 | $11.71 | $11.80 | $11.80 | 1,880 |
2021-11-15 | $12.11 | $12.18 | $12.02 | $12.02 | $12.02 | 2,456 |
2021-11-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 68 |
2021-11-11 | $11.80 | $11.92 | $11.80 | $11.92 | $11.92 | 2,952 |
2021-11-10 | $12.27 | $12.28 | $11.85 | $11.91 | $11.91 | 2,071 |
2021-11-09 | $11.65 | $12.13 | $11.65 | $12.13 | $12.13 | 7,840 |
2021-11-08 | $11.46 | $11.53 | $11.39 | $11.52 | $11.52 | 2,938 |
2021-11-05 | $11.16 | $11.16 | $11.06 | $11.13 | $11.13 | 2,521 |
2021-11-04 | $11.16 | $11.18 | $11.11 | $11.16 | $11.16 | 3,928 |
2021-11-03 | $11.62 | $11.62 | $11.29 | $11.29 | $11.29 | 2,176 |
2021-11-02 | $11.64 | $11.74 | $11.61 | $11.68 | $11.68 | 4,890 |
2021-11-01 | $11.87 | $11.87 | $11.56 | $11.56 | $11.56 | 2,125 |
2021-10-29 | $12.23 | $12.27 | $12.13 | $12.13 | $12.13 | 1,157 |
2021-10-28 | $12.44 | $12.45 | $12.36 | $12.36 | $12.36 | 1,011 |
2021-10-27 | $12.50 | $12.76 | $12.48 | $12.76 | $12.76 | 2,468 |
2021-10-26 | $12.27 | $12.73 | $12.27 | $12.67 | $12.67 | 1,926 |
2021-10-25 | $13.25 | $13.25 | $12.71 | $12.71 | $12.71 | 1,299 |
2021-10-22 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 581 |
2021-10-21 | $13.66 | $13.72 | $13.54 | $13.54 | $13.54 | 2,671 |
2021-10-20 | $13.83 | $13.84 | $13.83 | $13.84 | $13.84 | 252 |
2021-10-19 | $14.06 | $14.06 | $14.02 | $14.02 | $14.02 | 835 |
2021-10-18 | $13.66 | $14.02 | $13.66 | $13.91 | $13.91 | 3,728 |
2021-10-15 | $14.02 | $14.02 | $14.01 | $14.01 | $14.01 | 782 |
2021-10-14 | $14.40 | $14.40 | $14.16 | $14.16 | $14.16 | 636 |
2021-10-13 | $14.68 | $14.68 | $14.46 | $14.46 | $14.46 | 761 |
2021-10-12 | $14.49 | $14.62 | $14.49 | $14.62 | $14.62 | 1,602 |
2021-10-11 | $14.84 | $14.84 | $14.67 | $14.82 | $14.82 | 5,617 |
2021-10-08 | $14.70 | $14.78 | $14.70 | $14.78 | $14.78 | 367 |
2021-10-07 | $14.75 | $14.75 | $14.65 | $14.71 | $14.71 | 814 |
2021-10-06 | $15.12 | $15.12 | $15.04 | $15.04 | $15.04 | 215 |
2021-10-05 | $15.34 | $15.34 | $15.16 | $15.16 | $15.16 | 723 |
2021-10-04 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1,008 |
2021-10-01 | $15.44 | $15.44 | $15.27 | $15.27 | $15.27 | 577 |
2021-09-30 | $15.08 | $15.42 | $15.08 | $15.42 | $15.42 | 1,052 |
2021-09-29 | $15.09 | $15.09 | $14.96 | $14.96 | $14.96 | 291 |
2021-09-28 | $15.08 | $15.13 | $14.99 | $15.13 | $15.13 | 925 |
2021-09-27 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 272 |
2021-09-24 | $14.94 | $14.94 | $14.87 | $14.87 | $14.87 | 211 |
2021-09-23 | $14.80 | $14.92 | $14.80 | $14.92 | $14.92 | 655 |
2021-09-22 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 32 |
2021-09-21 | $15.17 | $15.32 | $15.17 | $15.32 | $15.32 | 347 |
2021-09-20 | $15.33 | $15.39 | $15.33 | $15.36 | $15.36 | 1,045 |
2021-09-17 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 100 |
2021-09-16 | $14.85 | $14.85 | $14.67 | $14.68 | $14.68 | 1,301 |
2021-09-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 60 |
2021-09-14 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 112 |
2021-09-13 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 98 |
2021-09-10 | $14.49 | $14.75 | $14.49 | $14.75 | $14.75 | 116 |
2021-09-09 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 17 |
2021-09-08 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 24 |
2021-09-07 | $14.59 | $14.67 | $14.59 | $14.67 | $14.67 | 105 |
2021-09-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 13 |
2021-09-02 | $14.40 | $14.48 | $14.40 | $14.48 | $14.48 | 160 |
2021-09-01 | $14.43 | $14.48 | $14.43 | $14.48 | $14.48 | 260 |
2021-08-31 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 89 |
2021-08-30 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 20 |
2021-08-27 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 326 |
2021-08-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 286 |
2021-08-25 | $14.75 | $14.77 | $14.69 | $14.69 | $14.69 | 332 |
2021-08-24 | $14.74 | $14.74 | $14.72 | $14.72 | $14.72 | 612 |
2021-08-23 | $14.75 | $14.75 | $14.70 | $14.74 | $14.74 | 1,120 |
2021-08-20 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 104 |
2021-08-19 | $14.92 | $15.05 | $14.92 | $15.05 | $15.05 | 186 |
2021-08-18 | $14.83 | $14.93 | $14.83 | $14.93 | $14.93 | 508 |
2021-08-17 | $14.77 | $15.00 | $14.77 | $14.81 | $14.81 | 773 |
2021-08-16 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 161 |
2021-08-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 261 |
2021-08-12 | $14.47 | $14.47 | $14.42 | $14.42 | $14.42 | 116 |
2021-08-11 | $14.61 | $14.61 | $14.45 | $14.49 | $14.49 | 336 |
2021-08-10 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 442 |
2021-08-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 204 |
2021-08-06 | $14.71 | $14.80 | $14.71 | $14.80 | $14.80 | 387 |
2021-08-05 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 156 |
2021-08-04 | $14.68 | $14.80 | $14.68 | $14.80 | $14.80 | 2,562 |
2021-08-03 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 446 |
2021-08-02 | $14.38 | $14.54 | $14.38 | $14.54 | $14.54 | 645 |
2021-07-30 | $14.62 | $14.68 | $14.62 | $14.68 | $14.68 | 278 |
2021-07-29 | $14.77 | $14.77 | $14.71 | $14.71 | $14.71 | 381 |
2021-07-28 | $15.14 | $15.19 | $15.13 | $15.15 | $15.15 | 996 |
2021-07-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 92 |
2021-07-26 | $14.87 | $14.89 | $14.87 | $14.88 | $14.88 | 1,505 |
2021-07-23 | $15.09 | $15.10 | $15.04 | $15.04 | $15.04 | 888 |
2021-07-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 100 |
2021-07-21 | $15.10 | $15.18 | $15.00 | $15.18 | $15.18 | 1,947 |
2021-07-20 | $15.54 | $15.54 | $15.19 | $15.19 | $15.19 | 546 |
2021-07-19 | $15.77 | $15.77 | $15.56 | $15.56 | $15.56 | 2,702 |
2021-07-16 | $15.23 | $15.36 | $15.23 | $15.36 | $15.36 | 459 |
2021-07-15 | $15.16 | $15.23 | $15.16 | $15.23 | $15.23 | 1,175 |
2021-07-14 | $15.07 | $15.21 | $15.07 | $15.21 | $15.21 | 731 |
2021-07-13 | $14.99 | $15.22 | $14.99 | $15.22 | $15.22 | 555 |
2021-07-12 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 27 |
2021-07-09 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 50 |
2021-07-08 | $15.50 | $15.50 | $15.47 | $15.47 | $15.47 | 460 |
2021-07-07 | $15.27 | $15.34 | $15.27 | $15.34 | $15.34 | 269 |
2021-07-06 | $14.72 | $15.30 | $14.72 | $15.30 | $15.30 | 797 |
2021-07-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 146 |
2021-07-01 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 345 |
2021-06-30 | $15.13 | $15.16 | $15.12 | $15.12 | $15.12 | 2,259 |
2021-06-29 | $15.24 | $15.24 | $15.21 | $15.21 | $15.21 | 264 |
2021-06-28 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 164 |
2021-06-25 | $15.18 | $15.36 | $15.18 | $15.27 | $15.27 | 1,657 |
2021-06-24 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 21 |
2021-06-23 | $15.91 | $15.97 | $15.91 | $15.97 | $15.97 | 819 |
2021-06-22 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 4 |
2021-06-21 | $16.79 | $16.79 | $16.27 | $16.28 | $16.28 | 298 |
2021-06-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 58 |
2021-06-17 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 13 |
2021-06-16 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 33 |
2021-06-15 | $15.92 | $16.04 | $15.92 | $16.04 | $16.04 | 358 |
2021-06-14 | $15.83 | $15.83 | $15.78 | $15.78 | $15.78 | 1,520 |
2021-06-11 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 47 |
2021-06-10 | $15.98 | $15.98 | $15.89 | $15.89 | $15.89 | 283 |
2021-06-09 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 48 |
2021-06-08 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 202 |
2021-06-07 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 43 |
2021-06-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 37 |
2021-06-03 | $15.90 | $15.97 | $15.90 | $15.94 | $15.94 | 1,331 |
2021-06-02 | $15.46 | $15.88 | $15.46 | $15.87 | $15.87 | 527 |
2021-06-01 | $15.65 | $15.74 | $15.65 | $15.74 | $15.74 | 179 |
2021-05-28 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 108 |
2021-05-27 | $15.49 | $15.65 | $15.49 | $15.65 | $15.65 | 2,734 |
2021-05-26 | $15.93 | $15.93 | $15.74 | $15.74 | $15.74 | 724 |
2021-05-25 | $16.00 | $16.08 | $16.00 | $16.03 | $16.03 | 8,781 |
2021-05-24 | $8.02 | $8.02 | $7.96 | $8.01 | $16.02 | 2,651 |
2021-05-21 | $8.14 | $8.17 | $8.11 | $8.17 | $16.33 | 3,129 |
2021-05-20 | $8.13 | $8.15 | $8.13 | $8.15 | $16.30 | 103 |
2021-05-19 | $8.52 | $8.56 | $8.39 | $8.39 | $16.78 | 2,814 |
2021-05-18 | $8.16 | $8.24 | $8.16 | $8.24 | $16.47 | 123 |
2021-05-17 | $8.15 | $8.17 | $8.15 | $8.17 | $16.33 | 500 |
2021-05-14 | $8.08 | $8.08 | $8.08 | $8.08 | $16.16 | 31 |
2021-05-13 | $8.24 | $8.27 | $8.19 | $8.26 | $16.51 | 944 |
2021-05-12 | $8.12 | $8.40 | $8.10 | $8.40 | $16.79 | 2,230 |
2021-05-11 | $7.97 | $8.12 | $7.97 | $8.02 | $16.05 | 706 |
2021-05-10 | $7.81 | $7.86 | $7.81 | $7.86 | $15.72 | 541 |
2021-05-07 | $7.71 | $7.78 | $7.71 | $7.71 | $15.42 | 706 |
2021-05-06 | $7.91 | $7.96 | $7.85 | $7.85 | $15.69 | 193 |
2021-05-05 | $7.90 | $7.96 | $7.90 | $7.96 | $15.92 | 350 |
2021-05-04 | $7.98 | $8.03 | $7.98 | $7.98 | $15.96 | 1,364 |
2021-05-03 | $7.82 | $7.86 | $7.82 | $7.85 | $15.71 | 557 |
2021-04-30 | $7.93 | $7.93 | $7.85 | $7.86 | $15.71 | 452 |
2021-04-29 | $7.88 | $8.00 | $7.88 | $7.94 | $15.88 | 165 |
2021-04-28 | $7.91 | $7.96 | $7.91 | $7.96 | $15.91 | 50 |
2021-04-27 | $7.90 | $7.90 | $7.90 | $7.90 | $15.79 | 0 |
2021-04-26 | $7.78 | $7.80 | $7.78 | $7.80 | $15.60 | 211 |
2021-04-23 | $7.78 | $7.78 | $7.76 | $7.76 | $15.53 | 561 |
2021-04-22 | $7.72 | $7.84 | $7.72 | $7.84 | $15.67 | 125 |
2021-04-21 | $8.05 | $8.05 | $7.71 | $7.71 | $15.43 | 354 |
2021-04-20 | $7.90 | $7.96 | $7.89 | $7.89 | $15.78 | 3,248 |
2021-04-19 | $7.83 | $7.88 | $7.82 | $7.88 | $15.75 | 4,903 |
2021-04-16 | $7.69 | $7.69 | $7.69 | $7.69 | $15.38 | 383 |
2021-04-15 | $7.77 | $7.81 | $7.77 | $7.78 | $15.55 | 1,538 |
2021-04-14 | $7.79 | $7.90 | $7.79 | $7.90 | $15.81 | 105 |
2021-04-13 | $7.89 | $7.89 | $7.78 | $7.78 | $15.55 | 1,469 |
2021-04-12 | $7.91 | $7.91 | $7.91 | $7.91 | $15.83 | 98 |
2021-04-09 | $8.14 | $8.14 | $8.08 | $8.08 | $16.16 | 51 |
2021-04-08 | $8.09 | $8.11 | $8.08 | $8.08 | $16.16 | 122 |
2021-04-07 | $8.03 | $8.12 | $8.00 | $8.12 | $16.24 | 608 |
2021-04-06 | $8.02 | $8.02 | $7.96 | $8.00 | $16.00 | 366 |
2021-04-05 | $8.05 | $8.06 | $8.05 | $8.06 | $16.12 | 463 |
2021-04-01 | $8.19 | $8.37 | $8.19 | $8.37 | $16.75 | 408 |
2021-03-31 | $8.32 | $8.34 | $8.29 | $8.33 | $16.66 | 3,378 |
2021-03-30 | $8.61 | $8.61 | $8.45 | $8.45 | $16.89 | 3,766 |
2021-03-29 | $8.48 | $8.51 | $8.43 | $8.47 | $16.95 | 698 |
2021-03-26 | $8.60 | $8.67 | $8.52 | $8.52 | $17.04 | 959 |
2021-03-25 | $9.09 | $9.09 | $8.66 | $8.68 | $17.36 | 3,626 |
2021-03-24 | $8.52 | $8.83 | $8.52 | $8.83 | $17.67 | 1,496 |
2021-03-23 | $8.49 | $8.66 | $8.48 | $8.63 | $17.26 | 3,539 |
2021-03-22 | $8.51 | $8.54 | $8.41 | $8.49 | $16.98 | 3,500 |
2021-03-19 | $8.77 | $8.77 | $8.64 | $8.64 | $17.28 | 275 |
2021-03-18 | $8.53 | $8.68 | $8.51 | $8.68 | $17.35 | 1,434 |
2021-03-17 | $8.68 | $8.68 | $8.39 | $8.39 | $16.78 | 958 |
2021-03-16 | $8.39 | $8.55 | $8.37 | $8.55 | $17.09 | 156 |
2021-03-15 | $8.48 | $8.48 | $8.38 | $8.38 | $16.77 | 1,231 |
2021-03-12 | $8.65 | $8.69 | $8.55 | $8.55 | $17.10 | 3,469 |
2021-03-11 | $8.72 | $8.72 | $8.56 | $8.59 | $17.18 | 398 |
2021-03-10 | $8.76 | $8.80 | $8.68 | $8.76 | $17.52 | 3,787 |
2021-03-09 | $9.10 | $9.11 | $8.85 | $8.91 | $17.82 | 3,149 |
2021-03-08 | $9.32 | $9.44 | $9.19 | $9.44 | $18.88 | 781 |
2021-03-05 | $9.50 | $10.06 | $9.39 | $9.40 | $18.80 | 4,738 |
2021-03-04 | $9.23 | $9.84 | $9.23 | $9.72 | $19.43 | 1,673 |
2021-03-03 | $9.18 | $9.37 | $9.15 | $9.36 | $18.73 | 4,089 |
2021-03-02 | $9.00 | $9.07 | $8.98 | $9.07 | $18.13 | 1,050 |
2021-03-01 | $9.15 | $9.15 | $8.90 | $8.97 | $17.95 | 1,006 |
2021-02-26 | $9.19 | $9.49 | $9.19 | $9.34 | $18.67 | 5,352 |
2021-02-25 | $8.84 | $9.28 | $8.83 | $9.24 | $18.48 | 4,222 |
2021-02-24 | $8.81 | $8.82 | $8.74 | $8.75 | $17.50 | 3,289 |
2021-02-23 | $9.17 | $9.36 | $8.91 | $8.99 | $17.98 | 2,997 |
2021-02-22 | $8.77 | $8.95 | $8.77 | $8.95 | $17.89 | 1,176 |
2021-02-19 | $8.45 | $8.61 | $8.45 | $8.61 | $17.21 | 644 |
2021-02-18 | $8.60 | $8.60 | $8.45 | $8.45 | $16.91 | 143 |
2021-02-17 | $8.49 | $8.50 | $8.44 | $8.44 | $16.88 | 1,455 |
2021-02-16 | $8.33 | $8.46 | $8.33 | $8.46 | $16.91 | 386 |
2021-02-12 | $8.30 | $8.45 | $8.30 | $8.31 | $16.63 | 1,411 |
2021-02-11 | $8.37 | $8.37 | $8.35 | $8.35 | $16.69 | 334 |
2021-02-10 | $8.32 | $8.38 | $8.22 | $8.34 | $16.68 | 3,353 |
2021-02-09 | $8.17 | $8.18 | $8.11 | $8.17 | $16.34 | 3,745 |
2021-02-08 | $7.95 | $8.14 | $7.95 | $8.10 | $16.21 | 6,901 |
2021-02-05 | $8.36 | $8.36 | $8.17 | $8.21 | $16.42 | 1,119 |
2021-02-04 | $8.52 | $8.52 | $8.43 | $8.43 | $16.86 | 510 |
2021-02-03 | $8.57 | $8.57 | $8.48 | $8.50 | $17.00 | 774 |
2021-02-02 | $8.46 | $8.46 | $8.44 | $8.44 | $16.89 | 523 |
2021-02-01 | $9.04 | $9.04 | $8.72 | $8.73 | $17.45 | 1,450 |
2021-01-29 | $8.78 | $9.05 | $8.78 | $9.01 | $18.01 | 1,540 |
2021-01-28 | $8.67 | $8.67 | $8.56 | $8.63 | $17.26 | 470 |
2021-01-27 | $8.42 | $8.63 | $8.37 | $8.63 | $17.26 | 997 |
2021-01-26 | $8.24 | $8.28 | $8.24 | $8.28 | $16.56 | 159 |
2021-01-25 | $8.39 | $8.41 | $8.25 | $8.30 | $16.60 | 1,400 |
2021-01-22 | $8.51 | $8.56 | $8.48 | $8.48 | $16.96 | 373 |
2021-01-21 | $8.32 | $8.43 | $8.32 | $8.43 | $16.87 | 2,805 |
2021-01-20 | $8.53 | $8.55 | $8.41 | $8.41 | $16.81 | 893 |
2021-01-19 | $8.56 | $8.56 | $8.56 | $8.56 | $17.12 | 635 |
2021-01-15 | $8.67 | $8.69 | $8.58 | $8.69 | $17.38 | 1,224 |
2021-01-14 | $8.43 | $8.58 | $8.43 | $8.52 | $17.04 | 2,811 |
2021-01-13 | $8.44 | $8.44 | $8.44 | $8.44 | $16.88 | 21 |
2021-01-12 | $8.39 | $8.48 | $8.39 | $8.45 | $16.90 | 1,708 |
2021-01-11 | $8.50 | $8.69 | $8.48 | $8.62 | $17.25 | 1,194 |
2021-01-08 | $8.49 | $8.49 | $8.29 | $8.29 | $16.58 | 1,478 |
2021-01-07 | $8.63 | $8.67 | $8.57 | $8.57 | $17.15 | 597 |
2021-01-06 | $9.04 | $9.04 | $8.81 | $8.92 | $17.83 | 527 |
2021-01-05 | $9.13 | $9.19 | $9.06 | $9.06 | $18.12 | 831 |
2021-01-04 | $8.97 | $9.25 | $8.97 | $9.16 | $18.32 | 4,401 |
2020-12-31 | $9.09 | $9.11 | $9.02 | $9.02 | $18.03 | 2,172 |
2020-12-30 | $9.25 | $9.25 | $9.12 | $9.12 | $18.25 | 1,650 |
2020-12-29 | $9.25 | $9.41 | $9.25 | $9.30 | $18.59 | 7,001 |
2020-12-28 | $9.14 | $9.24 | $9.13 | $9.24 | $18.49 | 465 |
2020-12-24 | $9.30 | $9.30 | $9.30 | $9.30 | $18.59 | 222 |
2020-12-23 | $9.45 | $9.45 | $9.39 | $9.39 | $18.78 | 526 |
2020-12-22 | $9.53 | $9.53 | $9.53 | $9.53 | $19.06 | 360 |
2020-12-21 | $9.48 | $9.54 | $9.43 | $9.47 | $18.93 | 3,912 |
2020-12-18 | $9.38 | $9.50 | $9.24 | $9.29 | $18.59 | 2,617 |
2020-12-17 | $9.46 | $9.46 | $9.34 | $9.34 | $18.67 | 259 |
2020-12-16 | $9.64 | $9.64 | $9.64 | $9.64 | $19.29 | 69 |
2020-12-15 | $9.71 | $9.71 | $9.65 | $9.66 | $19.32 | 444 |
2020-12-14 | $9.65 | $9.75 | $9.65 | $9.74 | $19.49 | 280 |
2020-12-11 | $9.88 | $9.88 | $9.88 | $9.88 | $19.76 | 66 |
2020-12-10 | $9.78 | $9.78 | $9.78 | $9.78 | $19.56 | 136 |
2020-12-09 | $9.84 | $9.84 | $9.81 | $9.81 | $19.62 | 130 |
2020-12-08 | $9.70 | $9.70 | $9.58 | $9.59 | $19.18 | 218 |
2020-12-07 | $9.71 | $9.71 | $9.67 | $9.68 | $19.37 | 384 |
2020-12-04 | $10.02 | $10.02 | $9.90 | $9.90 | $19.81 | 799 |
2020-12-03 | $10.08 | $10.10 | $10.08 | $10.10 | $20.20 | 144 |
2020-12-02 | $10.35 | $10.41 | $10.31 | $10.33 | $20.67 | 997 |
2020-12-01 | $10.10 | $10.19 | $10.10 | $10.12 | $20.23 | 1,833 |
2020-11-30 | $10.37 | $10.37 | $10.37 | $10.37 | $20.74 | 616 |
2020-11-27 | $10.19 | $10.22 | $10.19 | $10.22 | $20.44 | 694 |
2020-11-25 | $10.34 | $10.36 | $10.28 | $10.28 | $20.56 | 767 |
2020-11-24 | $10.34 | $10.34 | $10.32 | $10.34 | $20.68 | 499 |
2020-11-23 | $10.68 | $10.68 | $10.68 | $10.68 | $21.37 | 245 |
2020-11-20 | $10.93 | $10.93 | $10.93 | $10.93 | $21.85 | 233 |
2020-11-19 | $10.90 | $10.98 | $10.85 | $10.85 | $21.71 | 367 |
2020-11-18 | $10.94 | $10.96 | $10.80 | $10.96 | $21.92 | 1,169 |
2020-11-17 | $11.09 | $11.19 | $11.04 | $11.05 | $22.10 | 1,579 |
2020-11-16 | $11.27 | $11.27 | $11.26 | $11.26 | $22.52 | 469 |
2020-11-13 | $11.45 | $11.45 | $11.45 | $11.45 | $22.89 | 106 |
2020-11-12 | $11.73 | $11.73 | $11.73 | $11.73 | $23.47 | 15 |
2020-11-11 | $11.75 | $11.75 | $11.54 | $11.54 | $23.09 | 271 |
2020-11-10 | $11.76 | $11.76 | $11.76 | $11.76 | $23.52 | 59 |
2020-11-09 | $11.26 | $12.05 | $11.26 | $12.05 | $24.11 | 1,447 |
2020-11-06 | $11.92 | $12.03 | $11.86 | $11.94 | $23.88 | 2,006 |
2020-11-05 | $11.76 | $11.80 | $11.76 | $11.80 | $23.60 | 302 |
2020-11-04 | $12.14 | $12.17 | $12.14 | $12.17 | $24.34 | 557 |
2020-11-03 | $12.49 | $12.49 | $12.19 | $12.22 | $24.45 | 958 |
2020-11-02 | $12.84 | $13.02 | $12.84 | $12.88 | $25.75 | 1,147 |
2020-10-30 | $13.13 | $13.44 | $13.13 | $13.38 | $26.76 | 3,738 |
2020-10-29 | $12.95 | $13.02 | $12.88 | $12.88 | $25.76 | 840 |
2020-10-28 | $12.66 | $12.97 | $12.66 | $12.97 | $25.95 | 1,771 |
2020-10-27 | $12.07 | $12.21 | $12.06 | $12.21 | $24.41 | 1,523 |
2020-10-26 | $12.29 | $12.29 | $12.19 | $12.19 | $24.38 | 314 |
2020-10-23 | $11.82 | $11.88 | $11.82 | $11.88 | $23.75 | 588 |
2020-10-22 | $11.93 | $11.93 | $11.93 | $11.93 | $23.85 | 110 |
2020-10-21 | $11.88 | $11.94 | $11.88 | $11.94 | $23.88 | 1,331 |
2020-10-20 | $11.77 | $11.92 | $11.77 | $11.92 | $23.85 | 171 |
2020-10-19 | $11.92 | $11.92 | $11.92 | $11.92 | $23.83 | 214 |
2020-10-16 | $11.56 | $11.56 | $11.56 | $11.56 | $23.13 | 27 |
2020-10-15 | $11.49 | $11.49 | $11.49 | $11.49 | $22.98 | 24 |
2020-10-14 | $11.45 | $11.45 | $11.45 | $11.45 | $22.90 | 246 |
2020-10-13 | $11.51 | $11.51 | $11.44 | $11.44 | $22.88 | 1,193 |
2020-10-12 | $11.42 | $11.45 | $11.37 | $11.45 | $22.90 | 932 |
2020-10-09 | $11.78 | $11.78 | $11.72 | $11.72 | $23.44 | 274 |
2020-10-08 | $11.93 | $11.93 | $11.93 | $11.93 | $23.86 | 116 |
2020-10-07 | $12.20 | $12.20 | $12.02 | $12.05 | $24.09 | 423 |
2020-10-06 | $12.46 | $12.46 | $12.46 | $12.46 | $24.92 | 8 |
2020-10-05 | $12.23 | $12.23 | $12.23 | $12.23 | $24.47 | 18 |
2020-10-02 | $12.71 | $12.74 | $12.45 | $12.48 | $24.97 | 3,205 |
2020-10-01 | $12.40 | $12.40 | $12.26 | $12.30 | $24.59 | 2,364 |
2020-09-30 | $12.38 | $12.49 | $12.38 | $12.49 | $24.98 | 186 |
2020-09-29 | $12.70 | $12.82 | $12.68 | $12.82 | $25.65 | 916 |
2020-09-28 | $12.67 | $12.69 | $12.60 | $12.69 | $25.37 | 1,077 |
2020-09-25 | $13.31 | $13.32 | $13.12 | $13.12 | $26.24 | 1,035 |
2020-09-24 | $13.85 | $13.85 | $13.46 | $13.46 | $26.91 | 1,544 |
2020-09-23 | $13.58 | $13.58 | $13.58 | $13.58 | $27.15 | 34 |
2020-09-22 | $13.04 | $13.04 | $13.04 | $13.04 | $26.09 | 164 |
2020-09-21 | $13.19 | $13.29 | $13.11 | $13.11 | $26.22 | 1,227 |
2020-09-18 | $12.69 | $12.81 | $12.69 | $12.81 | $25.62 | 587 |
2020-09-17 | $12.65 | $12.79 | $12.65 | $12.79 | $25.59 | 929 |
2020-09-16 | $12.27 | $12.46 | $12.27 | $12.46 | $24.93 | 173 |
2020-09-15 | $12.32 | $12.32 | $12.32 | $12.32 | $24.65 | 86 |
2020-09-14 | $13.03 | $13.03 | $12.51 | $12.51 | $25.03 | 1,785 |
2020-09-11 | $13.10 | $13.10 | $13.10 | $13.10 | $26.20 | 166 |
2020-09-10 | $12.89 | $13.23 | $12.83 | $13.23 | $26.46 | 414 |
2020-09-09 | $13.15 | $13.15 | $13.10 | $13.10 | $26.19 | 236 |
2020-09-08 | $13.48 | $13.75 | $13.48 | $13.75 | $27.50 | 431 |
2020-09-04 | $13.40 | $13.40 | $12.71 | $12.76 | $25.51 | 1,831 |
2020-09-03 | $12.80 | $12.80 | $12.80 | $12.80 | $25.59 | 72 |
2020-09-02 | $12.21 | $12.21 | $12.05 | $12.05 | $24.09 | 327 |
2020-09-01 | $12.27 | $12.34 | $12.27 | $12.32 | $24.64 | 1,937 |
2020-08-31 | $12.10 | $12.10 | $12.10 | $12.10 | $24.19 | 120 |
2020-08-28 | $12.53 | $12.54 | $12.41 | $12.41 | $24.82 | 456 |
2020-08-27 | $12.53 | $12.53 | $12.53 | $12.53 | $25.05 | 166 |
2020-08-26 | $12.90 | $12.90 | $12.61 | $12.65 | $25.30 | 4,111 |
2020-08-25 | $12.97 | $13.01 | $12.90 | $12.90 | $25.79 | 3,872 |
2020-08-24 | $12.99 | $13.00 | $12.86 | $12.86 | $25.72 | 332 |
2020-08-21 | $13.18 | $13.18 | $13.06 | $13.08 | $26.16 | 759 |
2020-08-20 | $13.20 | $13.20 | $13.20 | $13.20 | $26.41 | 603 |
2020-08-19 | $13.25 | $13.38 | $13.25 | $13.38 | $26.75 | 2,858 |
2020-08-18 | $13.35 | $13.39 | $13.26 | $13.26 | $26.52 | 486 |
2020-08-17 | $6.75 | $6.75 | $6.68 | $6.68 | $26.72 | 393 |
2020-08-14 | $6.95 | $6.95 | $6.87 | $6.92 | $27.68 | 325 |
2020-08-13 | $7.20 | $7.20 | $6.93 | $6.93 | $27.70 | 124 |
2020-08-12 | $7.03 | $7.03 | $6.94 | $6.96 | $27.83 | 358 |
2020-08-11 | $7.15 | $7.29 | $7.15 | $7.29 | $29.15 | 114 |
2020-08-10 | $7.19 | $7.21 | $7.15 | $7.18 | $28.73 | 1,833 |
2020-08-07 | $7.33 | $7.37 | $7.27 | $7.27 | $29.08 | 5,347 |
2020-08-06 | $7.25 | $7.31 | $7.25 | $7.28 | $29.10 | 219 |
2020-08-05 | $7.26 | $7.29 | $7.26 | $7.26 | $29.06 | 375 |
2020-08-04 | $7.38 | $7.38 | $7.33 | $7.33 | $29.33 | 261 |
2020-08-03 | $7.44 | $7.44 | $7.44 | $7.44 | $29.77 | 10 |
2020-07-31 | $7.54 | $7.54 | $7.54 | $7.54 | $30.15 | 20 |
2020-07-30 | $7.52 | $7.52 | $7.44 | $7.44 | $29.77 | 172 |
2020-07-29 | $7.42 | $7.42 | $7.41 | $7.41 | $29.63 | 137 |
2020-07-28 | $7.43 | $7.52 | $7.41 | $7.52 | $30.07 | 593 |
2020-07-27 | $7.65 | $7.65 | $7.43 | $7.43 | $29.72 | 1,259 |
2020-07-24 | $7.68 | $7.70 | $7.68 | $7.68 | $30.71 | 144 |
2020-07-23 | $7.59 | $7.60 | $7.59 | $7.60 | $30.39 | 42 |
2020-07-22 | $7.68 | $7.69 | $7.57 | $7.57 | $30.28 | 995 |
2020-07-21 | $7.61 | $7.73 | $7.56 | $7.73 | $30.92 | 1,292 |
2020-07-20 | $7.87 | $7.89 | $7.76 | $7.76 | $31.04 | 394 |
2020-07-17 | $7.90 | $7.90 | $7.76 | $7.79 | $31.16 | 610 |
2020-07-16 | $7.85 | $7.86 | $7.84 | $7.84 | $31.36 | 639 |
2020-07-15 | $7.86 | $7.87 | $7.76 | $7.82 | $31.28 | 400 |
2020-07-14 | $8.22 | $8.23 | $7.96 | $7.96 | $31.84 | 431 |
2020-07-13 | $7.87 | $8.24 | $7.76 | $8.24 | $32.96 | 602 |
2020-07-10 | $8.43 | $8.51 | $8.11 | $8.11 | $32.44 | 378 |
2020-07-09 | $8.41 | $8.68 | $8.41 | $8.60 | $34.40 | 515 |
2020-07-08 | $8.42 | $8.43 | $8.39 | $8.39 | $33.56 | 182 |
2020-07-07 | $8.46 | $8.46 | $8.42 | $8.42 | $33.68 | 68 |
2020-07-06 | $8.49 | $8.54 | $8.41 | $8.41 | $33.64 | 693 |
2020-07-02 | $8.56 | $8.73 | $8.50 | $8.73 | $34.92 | 742 |
2020-07-01 | $8.88 | $8.91 | $8.88 | $8.91 | $35.64 | 350 |
2020-06-30 | $9.26 | $9.26 | $8.93 | $8.93 | $35.72 | 258 |
2020-06-29 | $9.43 | $9.43 | $9.24 | $9.27 | $37.08 | 634 |
2020-06-26 | $9.29 | $9.63 | $9.29 | $9.63 | $38.52 | 998 |
2020-06-25 | $9.20 | $9.20 | $9.20 | $9.20 | $36.80 | 27 |
2020-06-24 | $9.06 | $9.44 | $9.06 | $9.35 | $37.40 | 444 |
2020-06-23 | $8.89 | $8.96 | $8.84 | $8.96 | $35.84 | 148 |
2020-06-22 | $8.95 | $9.10 | $8.95 | $9.01 | $36.04 | 869 |
2020-06-19 | $8.68 | $9.01 | $8.67 | $8.97 | $35.88 | 530 |
2020-06-18 | $8.88 | $8.92 | $8.85 | $8.85 | $35.40 | 510 |
2020-06-17 | $8.74 | $8.91 | $8.74 | $8.91 | $35.64 | 849 |
2020-06-16 | $8.67 | $9.15 | $8.66 | $8.95 | $35.80 | 841 |
2020-06-15 | $9.71 | $9.71 | $9.17 | $9.17 | $36.70 | 1,138 |
2020-06-12 | $9.31 | $9.68 | $9.31 | $9.46 | $37.84 | 928 |
2020-06-11 | $9.08 | $9.59 | $9.08 | $9.59 | $38.36 | 944 |
2020-06-10 | $8.78 | $8.78 | $8.63 | $8.73 | $34.92 | 302 |
2020-06-09 | $8.72 | $8.79 | $8.72 | $8.79 | $35.16 | 518 |
2020-06-08 | $8.75 | $8.75 | $8.58 | $8.58 | $34.32 | 3,594 |
2020-06-05 | $8.83 | $8.86 | $8.83 | $8.86 | $35.44 | 57 |
2020-06-04 | $9.11 | $9.31 | $9.11 | $9.25 | $37.00 | 190 |
2020-06-03 | $9.17 | $9.17 | $9.06 | $9.10 | $36.40 | 238 |
2020-06-02 | $9.17 | $9.41 | $9.17 | $9.31 | $37.24 | 1,396 |
2020-06-01 | $9.72 | $9.72 | $9.35 | $9.37 | $37.48 | 347 |
2020-05-29 | $9.84 | $9.84 | $9.62 | $9.62 | $38.48 | 68 |
2020-05-28 | $9.50 | $9.70 | $9.50 | $9.70 | $38.80 | 495 |
2020-05-27 | $9.86 | $9.88 | $9.65 | $9.65 | $38.60 | 433 |
2020-05-26 | $9.42 | $10.09 | $9.42 | $10.09 | $40.36 | 625 |
2020-05-22 | $10.42 | $10.42 | $10.33 | $10.35 | $41.40 | 332 |
2020-05-21 | $10.35 | $10.43 | $10.35 | $10.41 | $41.64 | 280 |
2020-05-20 | $10.62 | $10.62 | $10.35 | $10.35 | $41.40 | 188 |
2020-05-19 | $10.46 | $10.57 | $10.38 | $10.57 | $42.28 | 325 |
2020-05-18 | $10.33 | $10.33 | $10.28 | $10.31 | $41.24 | 191 |
2020-05-15 | $11.03 | $11.03 | $10.94 | $10.94 | $43.76 | 82 |
2020-05-14 | $11.50 | $11.54 | $11.12 | $11.14 | $44.56 | 805 |
2020-05-13 | $10.95 | $11.30 | $10.90 | $11.18 | $44.72 | 778 |
2020-05-12 | $10.81 | $10.81 | $10.81 | $10.81 | $43.24 | 37 |
2020-05-11 | $10.62 | $10.64 | $10.51 | $10.57 | $42.28 | 301 |
2020-05-08 | $10.62 | $10.64 | $10.45 | $10.45 | $41.80 | 606 |
2020-05-07 | $10.97 | $11.14 | $10.96 | $11.14 | $44.56 | 265 |
2020-05-06 | $11.10 | $11.13 | $11.10 | $11.13 | $44.52 | 315 |
2020-05-05 | $10.90 | $10.97 | $10.77 | $10.97 | $43.88 | 843 |
2020-05-04 | $11.38 | $11.38 | $11.12 | $11.12 | $44.48 | 1,384 |
2020-05-01 | $10.73 | $11.20 | $10.73 | $11.20 | $44.80 | 447 |
2020-04-30 | $10.45 | $10.74 | $10.43 | $10.65 | $42.60 | 554 |
2020-04-29 | $10.21 | $10.34 | $10.21 | $10.34 | $41.36 | 355 |
2020-04-28 | $10.23 | $10.50 | $10.23 | $10.50 | $42.00 | 70 |
2020-04-27 | $10.75 | $10.75 | $10.57 | $10.59 | $42.36 | 415 |
2020-04-24 | $11.09 | $11.09 | $10.97 | $10.97 | $43.88 | 78 |
2020-04-23 | $11.01 | $11.28 | $11.01 | $11.28 | $45.12 | 875 |
2020-04-22 | $11.14 | $11.32 | $11.11 | $11.11 | $44.44 | 1,382 |
2020-04-21 | $11.03 | $11.54 | $11.03 | $11.47 | $45.88 | 1,876 |
2020-04-20 | $10.74 | $10.85 | $10.52 | $10.80 | $43.20 | 663 |
2020-04-17 | $10.28 | $10.72 | $10.28 | $10.38 | $41.52 | 914 |
2020-04-16 | $11.09 | $11.13 | $10.87 | $10.87 | $43.48 | 1,611 |
2020-04-15 | $10.75 | $11.15 | $10.75 | $11.03 | $44.12 | 2,037 |
2020-04-14 | $10.81 | $11.13 | $10.63 | $10.64 | $42.56 | 2,232 |
2020-04-13 | $11.30 | $11.82 | $11.30 | $11.57 | $46.28 | 421 |
2020-04-09 | $11.31 | $11.37 | $11.03 | $11.32 | $45.28 | 624 |
2020-04-08 | $12.11 | $12.25 | $11.63 | $11.72 | $46.88 | 2,025 |
2020-04-07 | $11.63 | $12.24 | $11.56 | $12.24 | $48.96 | 1,766 |
2020-04-06 | $12.88 | $12.88 | $12.18 | $12.18 | $48.72 | 2,851 |
2020-04-03 | $13.99 | $13.99 | $13.54 | $13.58 | $54.32 | 729 |
2020-04-02 | $15.43 | $15.43 | $13.63 | $13.63 | $54.52 | 1,024 |
2020-04-01 | $14.73 | $14.73 | $13.87 | $14.21 | $56.84 | 1,297 |
2020-03-31 | $13.23 | $13.40 | $13.00 | $13.40 | $53.60 | 2,235 |
2020-03-30 | $14.06 | $14.06 | $12.90 | $12.90 | $51.60 | 6,232 |
2020-03-27 | $13.89 | $14.23 | $13.21 | $13.71 | $54.84 | 1,583 |
2020-03-26 | $15.19 | $15.19 | $13.40 | $13.40 | $53.60 | 2,378 |
2020-03-25 | $14.12 | $15.95 | $14.00 | $14.99 | $59.96 | 3,071 |
2020-03-24 | $17.88 | $17.88 | $15.27 | $15.27 | $61.05 | 5,674 |
2020-03-23 | $18.38 | $19.56 | $17.78 | $18.48 | $73.88 | 18,545 |
2020-03-20 | $16.21 | $17.89 | $16.01 | $17.76 | $71.00 | 3,914 |
2020-03-19 | $15.04 | $17.08 | $15.04 | $16.00 | $63.96 | 5,312 |
2020-03-18 | $15.82 | $17.39 | $15.01 | $15.75 | $62.96 | 6,780 |
2020-03-17 | $15.78 | $16.27 | $13.81 | $14.39 | $57.53 | 3,495 |
2020-03-16 | $15.02 | $16.50 | $15.00 | $15.95 | $63.76 | 16,866 |
2020-03-13 | $13.60 | $15.79 | $13.46 | $13.65 | $54.57 | 2,922 |
2020-03-12 | $15.86 | $16.50 | $14.55 | $15.78 | $63.08 | 7,483 |
2020-03-11 | $12.63 | $13.45 | $12.63 | $13.07 | $52.25 | 3,995 |
2020-03-10 | $11.98 | $13.12 | $11.98 | $12.02 | $48.05 | 1,533 |
2020-03-09 | $12.32 | $13.12 | $12.04 | $12.84 | $51.33 | 4,346 |
2020-03-06 | $11.86 | $11.90 | $11.54 | $11.54 | $46.13 | 1,342 |
2020-03-05 | $11.24 | $11.39 | $11.10 | $11.19 | $44.73 | 1,349 |
2020-03-04 | $11.32 | $11.32 | $10.56 | $10.56 | $42.22 | 782 |
2020-03-03 | $10.85 | $11.80 | $10.67 | $11.62 | $46.45 | 14,681 |
2020-03-02 | $12.54 | $12.54 | $11.30 | $11.30 | $45.17 | 2,597 |
2020-02-28 | $12.60 | $13.34 | $12.58 | $12.64 | $50.53 | 8,107 |
2020-02-27 | $11.71 | $12.08 | $11.34 | $12.07 | $48.25 | 2,102 |
2020-02-26 | $10.82 | $11.17 | $10.76 | $11.15 | $44.57 | 636 |
2020-02-25 | $10.74 | $11.01 | $10.74 | $11.01 | $44.02 | 390 |
2020-02-24 | $10.11 | $10.50 | $10.11 | $10.50 | $41.98 | 646 |
2020-02-21 | $9.91 | $9.91 | $9.88 | $9.88 | $39.50 | 143 |
2020-02-20 | $9.88 | $9.88 | $9.81 | $9.81 | $39.22 | 208 |
2020-02-19 | $9.75 | $9.82 | $9.75 | $9.82 | $39.26 | 54 |
2020-02-18 | $9.87 | $9.96 | $9.87 | $9.93 | $39.70 | 300 |
2020-02-14 | $9.89 | $9.89 | $9.87 | $9.87 | $39.46 | 277 |
2020-02-13 | $9.87 | $9.90 | $9.87 | $9.90 | $39.58 | 84 |
2020-02-12 | $9.98 | $9.98 | $9.95 | $9.98 | $39.90 | 115 |
2020-02-11 | $9.99 | $10.01 | $9.99 | $10.01 | $40.02 | 71 |
2020-02-10 | $10.07 | $10.07 | $9.99 | $10.03 | $40.10 | 100 |
2020-02-07 | $10.09 | $10.15 | $10.09 | $10.15 | $40.58 | 82 |
2020-02-06 | $10.05 | $10.08 | $9.99 | $10.08 | $40.30 | 116 |
2020-02-05 | $9.95 | $10.16 | $9.95 | $10.16 | $40.60 | 194 |
2020-02-04 | $9.99 | $10.07 | $9.92 | $10.07 | $40.26 | 448 |
2020-02-03 | $10.34 | $10.38 | $10.30 | $10.35 | $41.38 | 561 |
2020-01-31 | $10.27 | $10.63 | $10.27 | $10.59 | $42.34 | 2,588 |
2020-01-30 | $10.73 | $10.73 | $10.35 | $10.36 | $41.40 | 1,655 |
2020-01-29 | $10.57 | $10.57 | $10.50 | $10.57 | $42.26 | 141 |
2020-01-28 | $10.52 | $10.52 | $10.48 | $10.50 | $41.98 | 946 |
2020-01-27 | $10.67 | $10.67 | $10.60 | $10.60 | $42.38 | 253 |
2020-01-24 | $10.30 | $10.42 | $10.30 | $10.42 | $41.66 | 63 |
2020-01-23 | $10.31 | $10.31 | $10.22 | $10.24 | $40.94 | 335 |
2020-01-22 | $10.19 | $10.19 | $10.19 | $10.19 | $40.74 | 8 |
2020-01-21 | $10.35 | $10.39 | $10.24 | $10.24 | $40.94 | 286 |
2020-01-17 | $10.29 | $10.29 | $10.29 | $10.29 | $41.14 | 151 |
2020-01-16 | $10.37 | $10.37 | $10.33 | $10.33 | $41.30 | 135 |
2020-01-15 | $10.44 | $10.48 | $10.40 | $10.44 | $41.74 | 415 |
2020-01-14 | $10.56 | $10.57 | $10.55 | $10.55 | $42.18 | 201 |
2020-01-13 | $10.78 | $10.78 | $10.60 | $10.60 | $42.38 | 217 |
2020-01-10 | $10.77 | $10.84 | $10.77 | $10.84 | $43.34 | 181 |
2020-01-09 | $10.81 | $10.82 | $10.79 | $10.82 | $43.26 | 449 |
2020-01-08 | $10.82 | $10.85 | $10.82 | $10.85 | $43.38 | 41 |
2020-01-07 | $10.90 | $10.98 | $10.90 | $10.98 | $43.90 | 350 |
2020-01-06 | $10.91 | $10.91 | $10.88 | $10.88 | $43.50 | 86 |
2020-01-03 | $10.92 | $10.93 | $10.88 | $10.93 | $43.70 | 430 |
2020-01-02 | $10.87 | $10.95 | $10.87 | $10.88 | $43.50 | 134 |
2019-12-31 | $10.84 | $10.85 | $10.80 | $10.80 | $43.18 | 1,339 |
2019-12-30 | $10.78 | $10.85 | $10.78 | $10.85 | $43.38 | 372 |
2019-12-27 | $10.76 | $10.76 | $10.68 | $10.71 | $42.82 | 489 |
2019-12-26 | $10.76 | $10.80 | $10.76 | $10.80 | $43.18 | 53 |
2019-12-24 | $10.80 | $10.82 | $10.79 | $10.80 | $43.18 | 379 |
2019-12-23 | $10.77 | $10.85 | $10.76 | $10.85 | $43.26 | 374 |
2019-12-20 | $10.91 | $10.91 | $10.75 | $10.77 | $42.94 | 190 |
2019-12-19 | $10.98 | $10.99 | $10.95 | $10.95 | $43.66 | 1,468 |
2019-12-18 | $11.05 | $11.10 | $11.02 | $11.02 | $43.94 | 637 |
2019-12-17 | $11.00 | $11.12 | $11.00 | $11.08 | $44.18 | 189 |
2019-12-16 | $11.24 | $11.24 | $11.06 | $11.10 | $44.26 | 625 |
2019-12-13 | $11.37 | $11.37 | $11.19 | $11.19 | $44.62 | 625 |
2019-12-12 | $11.25 | $11.28 | $11.23 | $11.24 | $44.82 | 254 |
2019-12-11 | $11.31 | $11.33 | $11.31 | $11.32 | $45.14 | 104 |
2019-12-10 | $11.33 | $11.40 | $11.33 | $11.40 | $45.46 | 121 |
2019-12-09 | $11.31 | $11.36 | $11.31 | $11.33 | $45.18 | 183 |
2019-12-06 | $11.29 | $11.38 | $11.29 | $11.38 | $45.38 | 264 |
2019-12-05 | $11.53 | $11.59 | $11.47 | $11.47 | $45.74 | 617 |
2019-12-04 | $11.59 | $11.62 | $11.55 | $11.55 | $46.05 | 667 |
2019-12-03 | $11.71 | $11.71 | $11.71 | $11.71 | $46.69 | 180 |
2019-12-02 | $11.73 | $11.74 | $11.63 | $11.63 | $46.37 | 50 |
2019-11-29 | $11.71 | $11.71 | $11.71 | $11.71 | $46.69 | 1 |
2019-11-27 | $11.68 | $11.68 | $11.61 | $11.61 | $46.29 | 36 |
2019-11-26 | $11.88 | $11.88 | $11.69 | $11.69 | $46.61 | 49 |
2019-11-25 | $11.97 | $11.98 | $11.85 | $11.85 | $47.25 | 2,061 |
2019-11-22 | $12.13 | $12.13 | $12.04 | $12.04 | $48.01 | 250 |
2019-11-21 | $11.98 | $12.02 | $11.95 | $12.02 | $47.93 | 361 |
2019-11-20 | $11.85 | $11.96 | $11.85 | $11.92 | $47.53 | 134 |
2019-11-19 | $11.92 | $11.93 | $11.89 | $11.90 | $47.45 | 288 |
2019-11-18 | $12.01 | $12.01 | $11.79 | $11.82 | $47.13 | 541 |
2019-11-15 | $12.07 | $12.07 | $11.98 | $11.98 | $47.77 | 96 |
2019-11-14 | $12.07 | $12.07 | $12.05 | $12.05 | $48.05 | 37 |
2019-11-13 | $12.04 | $12.06 | $12.03 | $12.06 | $48.09 | 615 |
2019-11-12 | $12.14 | $12.22 | $12.14 | $12.17 | $48.53 | 497 |
2019-11-11 | $12.15 | $12.20 | $12.15 | $12.18 | $48.57 | 317 |
2019-11-08 | $12.18 | $12.22 | $12.15 | $12.16 | $48.49 | 951 |
2019-11-07 | $12.05 | $12.13 | $12.05 | $12.13 | $48.37 | 133 |
2019-11-06 | $12.12 | $12.12 | $12.06 | $12.09 | $48.21 | 265 |
2019-11-05 | $12.14 | $12.18 | $12.14 | $12.18 | $48.57 | 187 |
2019-11-04 | $12.00 | $12.20 | $12.00 | $12.20 | $48.65 | 78 |
2019-11-01 | $12.05 | $12.05 | $12.05 | $12.05 | $48.05 | 30 |
2019-10-31 | $12.10 | $12.10 | $12.10 | $12.10 | $48.25 | 125 |
2019-10-30 | $12.12 | $12.12 | $12.01 | $12.01 | $47.89 | 72 |
2019-10-29 | $12.13 | $12.19 | $12.06 | $12.12 | $48.33 | 289 |
2019-10-28 | $11.97 | $12.12 | $11.97 | $12.12 | $48.33 | 561 |
2019-10-25 | $12.11 | $12.11 | $12.04 | $12.04 | $48.01 | 165 |
2019-10-24 | $12.12 | $12.12 | $12.00 | $12.04 | $48.01 | 247 |
2019-10-23 | $12.13 | $12.13 | $12.07 | $12.07 | $48.13 | 80 |
2019-10-22 | $12.03 | $12.19 | $12.03 | $12.12 | $48.33 | 1,531 |
2019-10-21 | $12.19 | $12.19 | $12.12 | $12.12 | $48.33 | 161 |
2019-10-18 | $12.25 | $12.25 | $12.16 | $12.18 | $48.57 | 143 |
2019-10-17 | $12.28 | $12.28 | $12.23 | $12.23 | $48.77 | 33 |
2019-10-16 | $12.38 | $12.38 | $12.38 | $12.38 | $49.36 | 0 |
2019-10-15 | $12.42 | $12.42 | $12.42 | $12.42 | $49.52 | 10 |
2019-10-14 | $12.40 | $12.40 | $12.40 | $12.40 | $49.44 | 8 |
2019-10-11 | $12.30 | $12.39 | $12.30 | $12.35 | $49.24 | 190 |
2019-10-10 | $12.56 | $12.56 | $12.45 | $12.47 | $49.72 | 718 |
2019-10-09 | $12.70 | $12.70 | $12.55 | $12.59 | $50.20 | 238 |
2019-10-08 | $12.74 | $12.74 | $12.74 | $12.74 | $50.80 | 0 |
2019-10-07 | $12.41 | $12.42 | $12.28 | $12.42 | $49.52 | 688 |
2019-10-04 | $12.51 | $12.51 | $12.26 | $12.26 | $48.89 | 372 |
2019-10-03 | $12.81 | $12.81 | $12.63 | $12.64 | $50.40 | 697 |
2019-10-02 | $12.78 | $12.78 | $12.78 | $12.78 | $50.96 | 46 |
2019-10-01 | $12.24 | $12.31 | $12.24 | $12.31 | $49.09 | 115 |
2019-09-30 | $12.13 | $12.17 | $12.13 | $12.17 | $48.53 | 28 |
2019-09-27 | $12.25 | $12.37 | $12.25 | $12.37 | $49.32 | 95 |
2019-09-26 | $12.38 | $12.38 | $12.30 | $12.31 | $49.09 | 120 |
2019-09-25 | $12.48 | $12.48 | $12.38 | $12.43 | $49.56 | 362 |
2019-09-24 | $12.62 | $12.65 | $12.62 | $12.65 | $50.20 | 913 |
2019-09-23 | $12.69 | $12.69 | $12.58 | $12.62 | $50.08 | 1,082 |
2019-09-20 | $12.61 | $12.66 | $12.61 | $12.66 | $50.24 | 5,937 |
2019-09-19 | $12.57 | $12.59 | $12.57 | $12.59 | $49.96 | 50 |
2019-09-18 | $12.69 | $12.69 | $12.41 | $12.61 | $50.04 | 440 |
2019-09-17 | $12.59 | $12.65 | $12.51 | $12.62 | $50.08 | 8,006 |
2019-09-16 | $12.60 | $12.74 | $12.60 | $12.69 | $50.36 | 553 |
2019-09-13 | $12.27 | $12.48 | $12.27 | $12.47 | $49.48 | 907 |
2019-09-12 | $12.22 | $12.27 | $12.20 | $12.27 | $48.69 | 410 |
2019-09-11 | $12.48 | $12.48 | $12.39 | $12.39 | $49.17 | 556 |
2019-09-10 | $12.47 | $12.66 | $12.47 | $12.57 | $49.88 | 1,549 |
2019-09-09 | $12.29 | $12.51 | $12.29 | $12.44 | $49.36 | 1,069 |
2019-09-06 | $12.34 | $12.55 | $12.34 | $12.41 | $49.24 | 33,226 |
2019-09-05 | $12.58 | $12.58 | $12.58 | $12.58 | $49.92 | 25 |
2019-09-04 | $12.76 | $12.76 | $12.68 | $12.68 | $50.32 | 454 |
2019-09-03 | $13.05 | $13.05 | $12.96 | $12.96 | $51.43 | 89 |
2019-08-30 | $12.90 | $13.03 | $12.90 | $12.99 | $51.55 | 636 |
2019-08-29 | $13.01 | $13.01 | $12.99 | $12.99 | $51.55 | 25 |
2019-08-28 | $13.21 | $13.21 | $13.08 | $13.08 | $51.90 | 33 |
2019-08-27 | $13.15 | $13.38 | $13.15 | $13.35 | $52.97 | 142 |
2019-08-26 | $13.30 | $13.30 | $13.24 | $13.24 | $52.54 | 62 |
2019-08-23 | $12.93 | $13.57 | $12.93 | $13.57 | $53.85 | 150 |
2019-08-22 | $12.99 | $12.99 | $12.89 | $12.89 | $51.15 | 25 |
2019-08-21 | $13.02 | $13.03 | $13.01 | $13.01 | $51.63 | 300 |
2019-08-20 | $13.14 | $13.15 | $13.05 | $13.15 | $52.18 | 50 |
2019-08-19 | $12.99 | $12.99 | $12.90 | $12.90 | $51.19 | 525 |
2019-08-16 | $13.23 | $13.23 | $13.18 | $13.18 | $52.32 | 69 |
2019-08-15 | $13.72 | $13.72 | $13.55 | $13.55 | $53.77 | 228 |
2019-08-14 | $13.47 | $13.64 | $13.38 | $13.64 | $54.13 | 575 |
2019-08-13 | $13.45 | $13.45 | $13.10 | $13.12 | $52.06 | 502 |
2019-08-12 | $13.40 | $13.43 | $13.40 | $13.43 | $53.29 | 75 |
2019-08-09 | $13.26 | $13.26 | $13.17 | $13.17 | $52.26 | 51 |
2019-08-08 | $13.34 | $13.34 | $12.97 | $12.97 | $51.47 | 133 |
2019-08-07 | $13.88 | $14.03 | $13.34 | $13.34 | $52.94 | 3,332 |
2019-08-06 | $13.93 | $13.93 | $13.60 | $13.72 | $54.44 | 33,131 |
2019-08-05 | $13.63 | $13.90 | $13.62 | $13.90 | $55.16 | 518 |
2019-08-02 | $13.20 | $13.23 | $13.20 | $13.23 | $52.50 | 63 |
2019-08-01 | $12.65 | $13.13 | $12.65 | $13.13 | $52.10 | 157 |
2019-07-31 | $12.67 | $12.86 | $12.63 | $12.86 | $51.03 | 226 |
2019-07-30 | $12.54 | $12.54 | $12.46 | $12.53 | $49.72 | 379 |
2019-07-29 | $12.57 | $12.57 | $12.52 | $12.52 | $49.68 | 230 |
2019-07-26 | $12.86 | $12.86 | $12.61 | $12.61 | $50.04 | 582 |
2019-07-25 | $12.80 | $12.87 | $12.80 | $12.84 | $50.95 | 3,161 |
2019-07-24 | $12.72 | $12.75 | $12.72 | $12.74 | $50.55 | 75 |
2019-07-23 | $12.73 | $12.73 | $12.66 | $12.67 | $50.28 | 600 |
2019-07-22 | $12.72 | $12.94 | $12.72 | $12.94 | $51.35 | 25 |
2019-07-19 | $12.77 | $12.77 | $12.77 | $12.77 | $50.67 | 0 |
2019-07-18 | $12.79 | $12.85 | $12.72 | $12.72 | $50.47 | 515 |
2019-07-17 | $12.77 | $12.84 | $12.77 | $12.83 | $50.91 | 347 |
2019-07-16 | $12.79 | $12.79 | $12.75 | $12.75 | $50.59 | 25 |
2019-07-15 | $12.76 | $12.76 | $12.76 | $12.76 | $50.63 | 28 |
2019-07-12 | $12.77 | $12.77 | $12.77 | $12.77 | $50.67 | 0 |
2019-07-11 | $12.96 | $12.96 | $12.96 | $12.96 | $51.43 | 0 |
2019-07-10 | $12.97 | $12.97 | $12.96 | $12.96 | $51.43 | 200 |
2019-07-09 | $13.12 | $13.12 | $13.12 | $13.12 | $52.06 | 2 |
2019-07-08 | $12.94 | $12.94 | $12.94 | $12.94 | $51.35 | 0 |
2019-07-05 | $12.97 | $12.97 | $12.97 | $12.97 | $51.47 | 27 |
2019-07-03 | $12.86 | $12.86 | $12.82 | $12.82 | $50.87 | 50 |
2019-07-02 | $13.26 | $13.26 | $13.18 | $13.18 | $52.30 | 407 |
2019-07-01 | $13.35 | $13.35 | $13.26 | $13.26 | $52.62 | 33 |
2019-06-28 | $13.36 | $13.41 | $13.36 | $13.41 | $53.21 | 201 |
2019-06-27 | $13.55 | $13.56 | $13.44 | $13.44 | $53.33 | 188 |
2019-06-26 | $13.47 | $13.54 | $13.47 | $13.54 | $53.73 | 380 |
2019-06-25 | $13.35 | $13.35 | $13.35 | $13.35 | $52.97 | 0 |
2019-06-24 | $13.26 | $13.26 | $13.26 | $13.26 | $52.41 | 0 |
2019-06-21 | $13.30 | $13.30 | $13.30 | $13.30 | $52.56 | 5 |
2019-06-20 | $13.19 | $13.19 | $13.19 | $13.19 | $52.11 | 0 |
2019-06-19 | $13.62 | $13.62 | $13.44 | $13.44 | $53.11 | 69 |
2019-06-18 | $13.51 | $13.51 | $13.50 | $13.50 | $53.35 | 41 |
2019-06-17 | $13.50 | $13.50 | $13.46 | $13.46 | $53.20 | 750 |
2019-06-14 | $13.40 | $13.40 | $13.39 | $13.40 | $52.96 | 85 |
2019-06-13 | $13.43 | $13.43 | $13.43 | $13.43 | $53.08 | 0 |
2019-06-12 | $13.55 | $13.55 | $13.55 | $13.55 | $53.55 | 0 |
2019-06-11 | $13.46 | $13.46 | $13.46 | $13.46 | $53.20 | 0 |
2019-06-10 | $13.52 | $13.59 | $13.52 | $13.55 | $53.57 | 306 |
2019-06-07 | $13.53 | $13.67 | $13.44 | $13.54 | $53.51 | 19,051 |
2019-06-06 | $13.84 | $13.84 | $13.84 | $13.84 | $54.70 | 30 |
2019-06-05 | $14.03 | $14.03 | $14.03 | $14.03 | $55.45 | 0 |
2019-06-04 | $14.57 | $14.57 | $14.36 | $14.36 | $56.75 | 667 |
2019-06-03 | $15.39 | $15.39 | $14.82 | $14.82 | $58.57 | 159 |
2019-05-31 | $15.17 | $15.22 | $15.16 | $15.22 | $60.15 | 509 |
2019-05-30 | $14.71 | $14.83 | $14.71 | $14.77 | $58.37 | 579 |
2019-05-29 | $14.97 | $15.00 | $14.86 | $14.86 | $58.73 | 311 |
2019-05-28 | $14.00 | $14.58 | $14.00 | $14.58 | $57.62 | 171 |
2019-05-24 | $14.12 | $14.12 | $14.12 | $14.12 | $55.81 | 0 |
2019-05-23 | $13.90 | $14.10 | $13.90 | $14.06 | $55.57 | 125 |
2019-05-22 | $13.95 | $14.01 | $13.90 | $13.90 | $54.94 | 784 |
2019-05-21 | $13.95 | $14.02 | $13.86 | $14.02 | $55.41 | 18,236 |
2019-05-20 | $13.82 | $13.91 | $13.82 | $13.91 | $54.98 | 473 |
2019-05-17 | $13.62 | $13.62 | $13.62 | $13.62 | $53.83 | 0 |
2019-05-16 | $13.81 | $13.81 | $13.42 | $13.51 | $53.39 | 665 |
2019-05-15 | $13.68 | $13.68 | $13.68 | $13.68 | $54.07 | 0 |
2019-05-14 | $14.00 | $14.12 | $13.89 | $13.93 | $55.05 | 166 |
2019-05-13 | $14.13 | $14.15 | $14.10 | $14.10 | $55.73 | 63 |
2019-05-10 | $14.00 | $14.00 | $13.70 | $13.75 | $54.34 | 246 |
2019-05-09 | $14.14 | $14.31 | $13.92 | $13.97 | $55.21 | 941 |
2019-05-08 | $13.81 | $13.81 | $13.81 | $13.81 | $54.58 | 42 |
2019-05-07 | $13.69 | $13.85 | $13.69 | $13.81 | $54.58 | 195 |
2019-05-06 | $13.47 | $13.47 | $13.47 | $13.47 | $53.24 | 0 |
2019-05-03 | $13.33 | $13.33 | $13.33 | $13.33 | $52.68 | 32 |
2019-05-02 | $13.52 | $13.52 | $13.52 | $13.52 | $53.43 | 0 |
2019-05-01 | $13.26 | $13.55 | $13.26 | $13.55 | $53.55 | 54 |
2019-04-30 | $13.22 | $13.22 | $13.22 | $13.22 | $52.25 | 48 |
2019-04-29 | $13.44 | $13.45 | $13.44 | $13.45 | $53.16 | 52 |
2019-04-26 | $13.51 | $13.62 | $13.51 | $13.54 | $53.50 | 450 |
2019-04-25 | $13.81 | $13.81 | $13.81 | $13.81 | $54.58 | 0 |
2019-04-24 | $13.48 | $13.48 | $13.48 | $13.48 | $53.28 | 0 |
2019-04-23 | $13.52 | $13.52 | $13.52 | $13.52 | $53.43 | 4 |
2019-04-22 | $13.51 | $13.56 | $13.51 | $13.56 | $53.59 | 47 |
2019-04-18 | $13.45 | $13.45 | $13.45 | $13.45 | $53.16 | 102 |
2019-04-17 | $13.49 | $13.49 | $13.49 | $13.49 | $53.32 | 0 |
2019-04-16 | $13.64 | $13.64 | $13.64 | $13.64 | $53.91 | 0 |
2019-04-15 | $13.70 | $13.70 | $13.64 | $13.64 | $53.91 | 175 |
2019-04-12 | $13.72 | $13.72 | $13.72 | $13.72 | $54.22 | 0 |
2019-04-11 | $13.92 | $13.92 | $13.83 | $13.83 | $54.66 | 53 |
2019-04-10 | $13.95 | $13.95 | $13.89 | $13.89 | $54.90 | 129 |
2019-04-09 | $14.02 | $14.07 | $13.99 | $14.06 | $55.57 | 795 |
2019-04-08 | $14.01 | $14.01 | $13.92 | $13.92 | $55.01 | 207 |
2019-04-05 | $14.03 | $14.03 | $14.02 | $14.02 | $55.41 | 25 |
2019-04-04 | $14.10 | $14.10 | $14.06 | $14.06 | $55.57 | 147 |
2019-04-03 | $14.12 | $14.23 | $14.12 | $14.21 | $56.16 | 176 |
2019-04-02 | $14.13 | $14.13 | $14.13 | $14.13 | $55.84 | 17 |
2019-04-01 | $14.03 | $14.03 | $14.03 | $14.03 | $55.45 | 8 |
2019-03-29 | $14.22 | $14.22 | $14.13 | $14.13 | $55.84 | 51 |
2019-03-28 | $14.25 | $14.25 | $14.25 | $14.25 | $56.32 | 8 |
2019-03-27 | $14.44 | $14.49 | $14.43 | $14.45 | $57.11 | 126 |
2019-03-26 | $14.38 | $14.46 | $14.35 | $14.43 | $57.03 | 1,036 |
2019-03-25 | $14.79 | $14.79 | $14.57 | $14.62 | $57.78 | 175 |
2019-03-22 | $14.48 | $14.69 | $14.48 | $14.69 | $58.06 | 34 |
2019-03-21 | $14.44 | $14.44 | $14.40 | $14.40 | $56.91 | 125 |
2019-03-20 | $14.82 | $14.90 | $14.70 | $14.81 | $58.53 | 625 |
2019-03-19 | $14.50 | $14.71 | $14.50 | $14.71 | $57.97 | 1,052 |
2019-03-18 | $14.62 | $14.67 | $14.62 | $14.63 | $57.66 | 300 |
2019-03-15 | $14.66 | $14.71 | $14.62 | $14.70 | $57.94 | 175 |
2019-03-14 | $14.78 | $14.80 | $14.76 | $14.80 | $58.33 | 350 |
2019-03-13 | $14.71 | $14.71 | $14.71 | $14.71 | $57.97 | 0 |
2019-03-12 | $14.91 | $14.91 | $14.89 | $14.89 | $58.68 | 86 |
2019-03-11 | $14.83 | $14.83 | $14.83 | $14.83 | $58.45 | 4 |
2019-03-08 | $15.25 | $15.25 | $15.25 | $15.25 | $60.10 | 0 |
2019-03-07 | $15.19 | $15.19 | $15.19 | $15.19 | $59.87 | 0 |
2019-03-06 | $14.89 | $15.09 | $14.89 | $15.09 | $59.47 | 275 |
2019-03-05 | $14.98 | $15.03 | $14.98 | $15.00 | $59.12 | 86 |
2019-03-04 | $14.99 | $14.99 | $14.99 | $14.99 | $59.08 | 108 |
2019-03-01 | $14.80 | $14.93 | $14.80 | $14.88 | $58.64 | 99 |
2019-02-28 | $14.96 | $14.96 | $14.96 | $14.96 | $58.96 | 0 |
2019-02-27 | $14.98 | $14.98 | $14.98 | $14.98 | $59.04 | 0 |
2019-02-26 | $14.97 | $14.97 | $14.97 | $14.97 | $59.00 | 4 |
2019-02-25 | $14.80 | $14.99 | $14.80 | $14.99 | $59.07 | 25 |
2019-02-22 | $15.24 | $15.24 | $14.90 | $14.90 | $58.71 | 28 |
2019-02-21 | $14.86 | $14.86 | $14.86 | $14.86 | $58.58 | 0 |
2019-02-20 | $14.92 | $14.92 | $14.92 | $14.92 | $58.80 | 15 |
2019-02-19 | $15.10 | $15.10 | $14.95 | $14.95 | $58.91 | 224 |
2019-02-15 | $15.00 | $15.03 | $14.97 | $15.03 | $59.24 | 145 |
2019-02-14 | $15.14 | $15.21 | $15.14 | $15.21 | $59.95 | 108 |
2019-02-13 | $14.90 | $14.90 | $14.90 | $14.90 | $58.72 | 24 |
2019-02-12 | $14.97 | $14.97 | $14.97 | $14.97 | $59.00 | 9 |
2019-02-11 | $15.35 | $15.35 | $15.32 | $15.32 | $60.38 | 68 |
2019-02-08 | $15.67 | $15.73 | $15.44 | $15.44 | $60.85 | 1,916 |
2019-02-07 | $15.61 | $15.61 | $15.61 | $15.61 | $61.52 | 47 |
2019-02-06 | $15.46 | $15.49 | $15.43 | $15.43 | $60.81 | 175 |
2019-02-05 | $15.32 | $15.32 | $15.32 | $15.32 | $60.38 | 0 |
2019-02-04 | $15.41 | $15.44 | $15.41 | $15.44 | $60.85 | 338 |
2019-02-01 | $15.51 | $15.57 | $15.51 | $15.57 | $61.36 | 76 |
2019-01-31 | $15.61 | $15.61 | $15.48 | $15.48 | $61.01 | 50 |
2019-01-30 | $16.06 | $16.06 | $16.06 | $16.06 | $63.30 | 0 |
2019-01-29 | $16.41 | $16.41 | $16.41 | $16.41 | $64.67 | 5 |
2019-01-28 | $16.58 | $16.58 | $16.46 | $16.46 | $64.87 | 75 |
2019-01-25 | $16.36 | $16.51 | $16.36 | $16.51 | $65.07 | 50 |
2019-01-24 | $16.43 | $16.43 | $16.43 | $16.43 | $64.75 | 0 |
2019-01-23 | $16.66 | $16.66 | $16.43 | $16.43 | $64.75 | 105 |
2019-01-22 | $16.54 | $16.69 | $16.54 | $16.69 | $65.77 | 91 |
2019-01-18 | $16.19 | $16.21 | $16.15 | $16.21 | $63.89 | 449 |
2019-01-17 | $16.59 | $16.59 | $16.59 | $16.59 | $65.38 | 4 |
2019-01-16 | $16.74 | $16.80 | $16.74 | $16.80 | $66.21 | 50 |
2019-01-15 | $16.79 | $16.85 | $16.64 | $16.64 | $65.58 | 6,669 |
2019-01-14 | $16.81 | $16.81 | $16.81 | $16.81 | $66.25 | 0 |
2019-01-11 | $16.86 | $16.88 | $16.81 | $16.81 | $66.25 | 678 |
2019-01-10 | $17.39 | $17.39 | $16.92 | $16.93 | $66.72 | 168 |
2019-01-09 | $16.86 | $17.03 | $16.86 | $17.03 | $67.12 | 383 |
2019-01-08 | $16.99 | $17.13 | $16.92 | $16.92 | $66.68 | 604 |
2019-01-07 | $17.29 | $17.59 | $17.29 | $17.29 | $68.14 | 189 |
2019-01-04 | $17.48 | $18.19 | $17.48 | $17.52 | $69.05 | 8,947 |
2019-01-03 | $18.24 | $18.50 | $18.24 | $18.50 | $72.91 | 687 |
2019-01-02 | $18.35 | $18.35 | $18.07 | $18.08 | $71.26 | 491 |
2018-12-31 | $18.03 | $18.30 | $17.97 | $18.09 | $71.29 | 4,202 |
2018-12-28 | $17.65 | $18.07 | $17.62 | $18.07 | $71.23 | 2,214 |
2018-12-27 | $20.25 | $20.25 | $18.12 | $18.12 | $71.41 | 2,394 |
2018-12-26 | $19.49 | $19.67 | $18.29 | $18.29 | $72.08 | 1,509 |
2018-12-24 | $19.15 | $19.55 | $19.07 | $19.55 | $76.89 | 10,657 |
2018-12-21 | $17.62 | $18.37 | $17.62 | $18.37 | $72.25 | 807 |
2018-12-20 | $17.89 | $18.40 | $17.71 | $18.26 | $71.82 | 1,790 |
2018-12-19 | $17.04 | $17.86 | $16.95 | $17.64 | $69.40 | 714 |
2018-12-18 | $17.21 | $17.21 | $17.21 | $17.21 | $67.69 | 46 |
2018-12-17 | $16.56 | $17.04 | $16.36 | $17.02 | $66.92 | 3,455 |
2018-12-14 | $16.27 | $16.27 | $16.22 | $16.22 | $63.79 | 268 |
2018-12-13 | $15.86 | $15.86 | $15.86 | $15.86 | $62.38 | 2 |
2018-12-12 | $15.88 | $15.88 | $15.88 | $15.88 | $62.45 | 0 |
2018-12-11 | $15.74 | $15.96 | $15.74 | $15.88 | $62.45 | 139 |
2018-12-10 | $16.31 | $16.47 | $16.10 | $16.10 | $63.32 | 10,540 |
2018-12-07 | $15.55 | $15.55 | $15.49 | $15.50 | $60.96 | 163 |
2018-12-06 | $16.02 | $16.11 | $15.82 | $15.82 | $62.22 | 706 |
2018-12-04 | $14.76 | $14.93 | $14.71 | $14.93 | $58.72 | 167 |
2018-12-03 | $15.04 | $15.11 | $14.94 | $15.00 | $58.99 | 544 |
2018-11-30 | $15.23 | $15.23 | $15.23 | $15.23 | $59.90 | 4 |
2018-11-29 | $15.23 | $15.23 | $15.23 | $15.23 | $59.90 | 35 |
2018-11-28 | $15.37 | $15.37 | $15.23 | $15.23 | $59.90 | 102 |
2018-11-27 | $15.55 | $15.55 | $15.55 | $15.55 | $61.16 | 30 |
2018-11-26 | $15.69 | $15.69 | $15.59 | $15.65 | $61.55 | 513 |
2018-11-23 | $15.80 | $15.80 | $15.80 | $15.80 | $62.14 | 130 |
2018-11-21 | $15.73 | $15.73 | $15.73 | $15.73 | $61.86 | 29 |
2018-11-20 | $15.18 | $15.18 | $15.18 | $15.18 | $59.70 | 58 |
2018-11-19 | $15.18 | $15.18 | $15.18 | $15.18 | $59.70 | 52 |
2018-11-16 | $15.27 | $15.36 | $15.12 | $15.12 | $59.47 | 392 |
2018-11-15 | $15.45 | $15.45 | $15.45 | $15.45 | $60.76 | 69 |
2018-11-14 | $14.92 | $15.31 | $14.92 | $15.31 | $60.21 | 305 |
2018-11-13 | $15.15 | $15.15 | $14.90 | $15.15 | $59.58 | 1,120 |
2018-11-12 | $14.90 | $15.17 | $14.79 | $15.14 | $59.54 | 16,340 |
2018-11-09 | $14.82 | $14.87 | $14.80 | $14.87 | $58.48 | 593 |
2018-11-08 | $14.66 | $14.66 | $14.66 | $14.66 | $57.66 | 0 |
2018-11-07 | $14.59 | $14.66 | $14.59 | $14.66 | $57.66 | 210 |
2018-11-06 | $14.90 | $14.90 | $14.90 | $14.90 | $58.60 | 0 |
2018-11-05 | $14.97 | $14.97 | $14.90 | $14.90 | $58.60 | 324 |
2018-11-02 | $14.73 | $15.17 | $14.73 | $15.12 | $59.47 | 656 |
2018-11-01 | $15.09 | $15.09 | $14.99 | $14.99 | $58.95 | 152 |
2018-10-31 | $15.12 | $15.34 | $15.12 | $15.18 | $59.70 | 278 |
2018-10-30 | $15.91 | $15.91 | $15.91 | $15.91 | $62.57 | 17 |
2018-10-29 | $15.41 | $15.91 | $15.41 | $15.91 | $62.57 | 522 |
2018-10-26 | $16.20 | $16.20 | $15.95 | $16.07 | $63.20 | 247 |
2018-10-25 | $15.51 | $15.64 | $15.51 | $15.63 | $61.47 | 405 |
2018-10-24 | $15.72 | $15.73 | $15.44 | $15.73 | $61.86 | 447 |
2018-10-23 | $16.19 | $16.22 | $16.13 | $16.14 | $63.48 | 5,005 |
2018-10-22 | $15.90 | $15.90 | $15.90 | $15.90 | $62.53 | 92 |
2018-10-19 | $16.07 | $16.07 | $16.07 | $16.07 | $63.20 | 48 |
2018-10-18 | $16.08 | $16.08 | $16.07 | $16.07 | $63.20 | 100 |
2018-10-17 | $15.73 | $15.73 | $15.73 | $15.73 | $61.86 | 7 |
2018-10-16 | $15.78 | $15.78 | $15.73 | $15.73 | $61.86 | 394 |
2018-10-15 | $16.11 | $16.17 | $15.98 | $16.10 | $63.32 | 1,661 |
2018-10-12 | $16.35 | $16.35 | $16.35 | $16.35 | $64.30 | 77 |
2018-10-11 | $15.92 | $16.59 | $15.84 | $16.50 | $64.89 | 2,368 |
2018-10-10 | $15.43 | $15.84 | $15.43 | $15.84 | $62.30 | 200 |
2018-10-09 | $15.09 | $15.09 | $15.07 | $15.07 | $59.27 | 137 |
2018-10-08 | $15.18 | $15.18 | $15.10 | $15.11 | $59.43 | 309 |
2018-10-05 | $15.37 | $15.37 | $15.25 | $15.25 | $59.98 | 394 |
2018-10-04 | $14.66 | $14.66 | $14.66 | $14.66 | $57.66 | 41 |
2018-10-03 | $14.65 | $14.66 | $14.65 | $14.66 | $57.66 | 172 |
2018-10-02 | $14.81 | $14.82 | $14.77 | $14.77 | $58.09 | 219 |
2018-10-01 | $14.63 | $14.71 | $14.63 | $14.71 | $57.85 | 71 |
2018-09-28 | $14.74 | $14.74 | $14.74 | $14.74 | $57.97 | 899 |
2018-09-27 | $14.53 | $14.53 | $14.53 | $14.53 | $57.15 | 16 |
2018-09-26 | $14.53 | $14.53 | $14.53 | $14.53 | $57.15 | 25 |
2018-09-25 | $14.71 | $14.71 | $14.71 | $14.71 | $57.71 | 123 |
2018-09-24 | $14.52 | $14.52 | $14.52 | $14.52 | $56.96 | 45 |
2018-09-21 | $14.05 | $14.17 | $14.05 | $14.12 | $55.39 | 350 |
2018-09-20 | $14.41 | $14.41 | $14.41 | $14.41 | $56.53 | 0 |
2018-09-19 | $14.41 | $14.41 | $14.41 | $14.41 | $56.53 | 125 |
2018-09-18 | $14.43 | $14.43 | $14.43 | $14.43 | $56.61 | 34 |
2018-09-17 | $14.41 | $14.42 | $14.41 | $14.42 | $56.57 | 75 |
2018-09-14 | $14.42 | $14.50 | $14.42 | $14.50 | $56.88 | 588 |
2018-09-13 | $14.28 | $14.55 | $14.28 | $14.55 | $57.08 | 485 |
2018-09-12 | $14.81 | $14.81 | $14.81 | $14.81 | $58.11 | 0 |
2018-09-11 | $14.97 | $14.97 | $14.81 | $14.81 | $58.11 | 276 |
2018-09-10 | $14.81 | $14.81 | $14.81 | $14.81 | $58.10 | 18 |
2018-09-07 | $14.81 | $14.81 | $14.81 | $14.81 | $58.10 | 10 |
2018-09-06 | $14.83 | $14.93 | $14.81 | $14.81 | $58.10 | 368 |
2018-09-05 | $14.90 | $14.98 | $14.90 | $14.92 | $58.53 | 307 |
2018-09-04 | $15.03 | $15.13 | $14.99 | $15.13 | $59.35 | 2,085 |
2018-08-31 | $15.00 | $15.00 | $15.00 | $15.00 | $58.84 | 0 |
2018-08-30 | $14.80 | $15.00 | $14.78 | $15.00 | $58.84 | 280 |
2018-08-29 | $14.64 | $14.64 | $14.64 | $14.64 | $57.43 | 0 |
2018-08-28 | $14.64 | $14.64 | $14.64 | $14.64 | $57.43 | 400 |
2018-08-27 | $14.71 | $14.71 | $14.71 | $14.71 | $57.71 | 4 |
2018-08-24 | $14.72 | $14.72 | $14.71 | $14.71 | $57.71 | 1,619 |
2018-08-23 | $14.65 | $14.72 | $14.65 | $14.72 | $57.75 | 225 |
2018-08-22 | $14.53 | $14.53 | $14.45 | $14.50 | $56.88 | 2,878 |
2018-08-21 | $14.40 | $14.40 | $14.40 | $14.40 | $56.49 | 51 |
2018-08-20 | $14.31 | $14.37 | $14.31 | $14.37 | $56.37 | 3,401 |
2018-08-17 | $14.87 | $14.87 | $14.87 | $14.87 | $58.33 | 0 |
2018-08-16 | $14.87 | $14.87 | $14.87 | $14.87 | $58.33 | 0 |
2018-08-15 | $14.95 | $14.99 | $14.87 | $14.87 | $58.33 | 329 |
2018-08-14 | $14.78 | $14.78 | $14.78 | $14.78 | $57.97 | 34 |
2018-08-13 | $14.67 | $14.67 | $14.67 | $14.67 | $57.55 | 0 |
2018-08-10 | $14.74 | $14.74 | $14.64 | $14.67 | $57.55 | 1,901 |
2018-08-09 | $14.52 | $14.52 | $14.52 | $14.52 | $56.96 | 6 |
2018-08-08 | $14.52 | $14.52 | $14.52 | $14.52 | $56.96 | 1,825 |
2018-08-07 | $14.27 | $14.27 | $14.27 | $14.27 | $55.98 | 0 |
2018-08-06 | $14.27 | $14.27 | $14.27 | $14.27 | $55.98 | 0 |
2018-08-03 | $14.35 | $14.35 | $14.27 | $14.27 | $55.98 | 487 |
2018-08-02 | $14.94 | $14.94 | $14.94 | $14.94 | $58.61 | 17 |
2018-08-01 | $14.85 | $14.94 | $14.85 | $14.94 | $58.61 | 483 |
2018-07-31 | $14.87 | $14.91 | $14.87 | $14.90 | $58.45 | 142 |
2018-07-30 | $14.73 | $14.73 | $14.73 | $14.73 | $57.78 | 2 |
2018-07-27 | $14.73 | $14.73 | $14.73 | $14.73 | $57.78 | 23 |
2018-07-26 | $14.70 | $14.73 | $14.70 | $14.73 | $57.78 | 134 |
2018-07-25 | $14.93 | $14.93 | $14.93 | $14.93 | $58.57 | 89 |
2018-07-24 | $14.89 | $14.93 | $14.89 | $14.93 | $58.57 | 83 |
2018-07-23 | $14.76 | $14.76 | $14.76 | $14.76 | $57.90 | 74 |
2018-07-20 | $14.61 | $14.61 | $14.61 | $14.61 | $57.31 | 125 |
2018-07-19 | $14.65 | $14.65 | $14.64 | $14.64 | $57.43 | 125 |
2018-07-18 | $14.68 | $14.68 | $14.67 | $14.68 | $57.59 | 435 |
2018-07-17 | $14.52 | $14.52 | $14.47 | $14.47 | $56.76 | 300 |
2018-07-16 | $14.71 | $14.71 | $14.71 | $14.71 | $57.71 | 62 |
2018-07-13 | $14.94 | $14.94 | $14.94 | $14.94 | $58.61 | 54 |
2018-07-12 | $14.70 | $14.70 | $14.70 | $14.70 | $57.67 | 0 |
2018-07-11 | $14.69 | $14.70 | $14.69 | $14.70 | $57.67 | 80 |
2018-07-10 | $14.60 | $14.60 | $14.60 | $14.60 | $57.27 | 200 |
2018-07-09 | $14.84 | $14.87 | $14.84 | $14.86 | $58.29 | 390 |
2018-07-06 | $14.78 | $14.78 | $14.76 | $14.76 | $57.90 | 337 |
2018-07-05 | $15.34 | $15.34 | $15.34 | $15.34 | $60.18 | 0 |
2018-07-03 | $15.16 | $15.34 | $15.16 | $15.34 | $60.18 | 1,153 |
2018-07-02 | $15.04 | $15.40 | $14.98 | $15.29 | $59.98 | 2,454 |
2018-06-29 | $15.05 | $15.14 | $14.93 | $15.14 | $59.39 | 717 |
2018-06-28 | $15.35 | $15.35 | $15.22 | $15.22 | $59.71 | 242 |
2018-06-27 | $15.08 | $15.35 | $15.08 | $15.35 | $60.22 | 216 |
2018-06-26 | $15.14 | $15.16 | $15.14 | $15.16 | $59.47 | 319 |
2018-06-25 | $15.31 | $15.31 | $15.24 | $15.26 | $59.86 | 250 |
2018-06-22 | $15.11 | $15.11 | $15.11 | $15.11 | $59.28 | 0 |
2018-06-21 | $15.11 | $15.11 | $15.11 | $15.11 | $59.28 | 20 |
2018-06-20 | $15.11 | $15.11 | $15.11 | $15.11 | $59.28 | 100 |
2018-06-19 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 50 |
2018-06-18 | $15.00 | $15.09 | $15.00 | $15.06 | $59.02 | 501 |
2018-06-15 | $14.81 | $14.81 | $14.72 | $14.72 | $57.69 | 251 |
2018-06-14 | $15.17 | $15.17 | $15.06 | $15.06 | $59.02 | 169 |
2018-06-13 | $15.02 | $15.16 | $15.02 | $15.16 | $59.41 | 268 |
2018-06-12 | $15.10 | $15.10 | $15.00 | $15.00 | $58.79 | 657 |
2018-06-11 | $15.20 | $15.20 | $15.07 | $15.07 | $59.06 | 1,141 |
2018-06-08 | $15.45 | $15.48 | $15.45 | $15.48 | $60.67 | 177 |
2018-06-07 | $15.61 | $15.61 | $15.55 | $15.61 | $61.18 | 214 |
2018-06-06 | $16.00 | $16.01 | $15.97 | $16.01 | $62.74 | 1,803 |
2018-06-05 | $16.20 | $16.20 | $16.08 | $16.11 | $63.14 | 835 |
2018-06-04 | $16.17 | $16.17 | $16.05 | $16.06 | $62.94 | 708 |
2018-06-01 | $16.35 | $16.35 | $16.21 | $16.32 | $63.96 | 2,250 |
2018-05-31 | $16.38 | $16.47 | $16.33 | $16.36 | $64.12 | 627 |
2018-05-30 | $16.10 | $16.13 | $16.10 | $16.13 | $63.21 | 53 |
2018-05-29 | $16.34 | $16.46 | $16.34 | $16.46 | $64.51 | 240 |
2018-05-25 | $16.21 | $16.21 | $16.16 | $16.16 | $63.33 | 664 |
2018-05-24 | $16.36 | $16.37 | $16.32 | $16.33 | $64.00 | 328 |
2018-05-23 | $16.11 | $16.11 | $16.11 | $16.11 | $63.14 | 1 |
2018-05-22 | $16.11 | $16.11 | $16.11 | $16.11 | $63.14 | 50 |
2018-05-21 | $16.20 | $16.30 | $16.20 | $16.27 | $63.76 | 233 |
2018-05-18 | $16.56 | $16.56 | $16.54 | $16.54 | $64.82 | 457 |
2018-05-17 | $16.52 | $16.55 | $16.36 | $16.37 | $64.15 | 742 |
2018-05-16 | $16.51 | $16.51 | $16.51 | $16.51 | $64.70 | 111 |
2018-05-15 | $16.92 | $16.95 | $16.73 | $16.74 | $65.60 | 975 |
2018-05-14 | $16.30 | $16.61 | $16.30 | $16.61 | $65.10 | 378 |
2018-05-11 | $16.55 | $16.55 | $16.55 | $16.55 | $64.86 | 0 |
2018-05-10 | $16.62 | $16.63 | $16.48 | $16.55 | $64.86 | 1,453 |
2018-05-09 | $16.91 | $16.95 | $16.73 | $16.74 | $65.60 | 510 |
2018-05-08 | $16.88 | $16.88 | $16.86 | $16.86 | $66.08 | 213 |
2018-05-07 | $16.67 | $16.75 | $16.67 | $16.75 | $65.64 | 793 |
2018-05-04 | $17.07 | $17.07 | $17.07 | $17.07 | $66.90 | 99 |
2018-05-03 | $17.35 | $17.35 | $17.24 | $17.24 | $67.56 | 403 |
2018-05-02 | $16.89 | $16.93 | $16.86 | $16.86 | $66.08 | 270 |
2018-05-01 | $16.73 | $16.85 | $16.70 | $16.76 | $65.68 | 1,273 |
2018-04-30 | $16.17 | $16.17 | $16.17 | $16.17 | $63.37 | 5 |
2018-04-27 | $16.25 | $16.27 | $16.17 | $16.17 | $63.37 | 774 |
2018-04-26 | $16.57 | $16.57 | $16.57 | $16.57 | $64.94 | 94 |
2018-04-25 | $16.62 | $16.68 | $16.56 | $16.58 | $64.98 | 873 |
2018-04-24 | $16.31 | $16.58 | $16.31 | $16.52 | $64.74 | 734 |
2018-04-23 | $16.38 | $16.38 | $16.38 | $16.38 | $64.19 | 51 |
2018-04-20 | $16.14 | $16.28 | $16.14 | $16.26 | $63.72 | 218 |
2018-04-19 | $15.71 | $15.87 | $15.71 | $15.85 | $62.12 | 349 |
2018-04-18 | $14.73 | $14.89 | $14.73 | $14.89 | $58.35 | 185 |
2018-04-17 | $14.73 | $14.73 | $14.73 | $14.73 | $57.73 | 51 |
2018-04-16 | $14.76 | $14.76 | $14.76 | $14.76 | $57.85 | 85 |
2018-04-13 | $14.94 | $14.97 | $14.94 | $14.97 | $58.67 | 262 |
2018-04-12 | $14.96 | $15.04 | $14.96 | $15.04 | $58.94 | 186 |
2018-04-11 | $15.00 | $15.00 | $14.98 | $14.98 | $58.71 | 347 |
2018-04-10 | $14.82 | $14.85 | $14.80 | $14.83 | $58.12 | 950 |
2018-04-09 | $15.00 | $15.00 | $15.00 | $15.00 | $58.79 | 82 |
2018-04-06 | $14.75 | $14.75 | $14.71 | $14.71 | $57.65 | 296 |
2018-04-05 | $14.75 | $14.75 | $14.66 | $14.70 | $57.61 | 302 |
2018-04-04 | $15.54 | $15.54 | $15.54 | $15.54 | $60.90 | 125 |
2018-04-03 | $15.80 | $15.90 | $15.50 | $15.50 | $60.75 | 518 |
2018-04-02 | $15.83 | $16.15 | $15.83 | $16.14 | $63.25 | 1,196 |
2018-03-29 | $15.27 | $15.28 | $15.27 | $15.28 | $59.88 | 82 |
2018-03-28 | $15.61 | $15.61 | $15.61 | $15.61 | $61.18 | 26 |
2018-03-27 | $15.71 | $15.71 | $15.57 | $15.57 | $61.02 | 332 |
2018-03-26 | $15.87 | $16.08 | $15.82 | $15.82 | $62.00 | 1,002 |
2018-03-23 | $15.68 | $16.24 | $15.65 | $16.24 | $63.65 | 908 |
2018-03-22 | $15.46 | $15.84 | $15.41 | $15.81 | $61.96 | 1,032 |
2018-03-21 | $15.25 | $15.31 | $15.16 | $15.25 | $59.77 | 618 |
2018-03-20 | $14.89 | $15.08 | $14.89 | $15.04 | $58.94 | 218 |
2018-03-19 | $14.90 | $15.09 | $14.85 | $15.00 | $58.79 | 3,124 |
2018-03-16 | $14.66 | $14.74 | $14.66 | $14.74 | $57.77 | 1,330 |
2018-03-15 | $14.67 | $14.71 | $14.67 | $14.71 | $57.65 | 162 |
2018-03-14 | $14.46 | $14.52 | $14.46 | $14.52 | $56.90 | 217 |
2018-03-13 | $13.93 | $13.93 | $13.93 | $13.93 | $54.59 | 86 |
2018-03-12 | $14.11 | $14.29 | $14.11 | $14.22 | $55.73 | 667 |
2018-03-09 | $14.29 | $14.39 | $14.23 | $14.25 | $55.85 | 989 |
2018-03-08 | $14.83 | $14.83 | $14.83 | $14.83 | $58.12 | 0 |
2018-03-07 | $14.84 | $14.87 | $14.83 | $14.83 | $58.12 | 226 |
2018-03-06 | $14.66 | $14.66 | $14.55 | $14.55 | $57.02 | 105 |
2018-03-05 | $14.83 | $14.85 | $14.70 | $14.70 | $57.61 | 15,570 |
2018-03-02 | $15.20 | $15.20 | $15.09 | $15.16 | $59.41 | 785 |
2018-03-01 | $15.00 | $15.39 | $14.99 | $15.29 | $59.92 | 661 |
2018-02-28 | $14.80 | $14.82 | $14.80 | $14.82 | $58.08 | 262 |
2018-02-27 | $14.12 | $14.54 | $14.12 | $14.54 | $56.98 | 116 |
2018-02-26 | $14.32 | $14.32 | $14.13 | $14.13 | $55.38 | 341 |
2018-02-23 | $14.51 | $14.51 | $14.51 | $14.51 | $56.87 | 27 |
2018-02-22 | $14.58 | $14.58 | $14.58 | $14.58 | $57.14 | 13 |
2018-02-21 | $14.45 | $14.58 | $14.45 | $14.58 | $57.14 | 275 |
2018-02-20 | $14.35 | $14.63 | $14.35 | $14.63 | $57.34 | 30,316 |
2018-02-16 | $14.03 | $14.09 | $14.03 | $14.09 | $55.22 | 550 |
2018-02-15 | $14.41 | $14.41 | $14.41 | $14.41 | $56.47 | 50 |
2018-02-14 | $14.70 | $14.70 | $14.70 | $14.70 | $57.61 | 68 |
2018-02-13 | $14.74 | $14.74 | $14.68 | $14.68 | $57.53 | 301 |
2018-02-12 | $14.88 | $14.88 | $14.75 | $14.75 | $57.81 | 15,300 |
2018-02-09 | $14.85 | $15.65 | $14.85 | $15.15 | $59.37 | 1,404 |
2018-02-08 | $14.42 | $14.86 | $14.42 | $14.80 | $58.00 | 695 |
2018-02-07 | $14.22 | $14.24 | $14.00 | $14.24 | $55.81 | 620 |
2018-02-06 | $15.20 | $15.21 | $14.62 | $14.86 | $58.24 | 1,907 |
2018-02-05 | $14.15 | $14.79 | $14.02 | $14.79 | $57.96 | 564 |
2018-02-02 | $13.76 | $13.80 | $13.76 | $13.80 | $54.08 | 205 |
2018-02-01 | $13.23 | $13.23 | $13.23 | $13.23 | $51.85 | 201 |
2018-01-31 | $13.25 | $13.25 | $13.25 | $13.25 | $51.93 | 62 |
2018-01-30 | $13.46 | $13.46 | $13.31 | $13.31 | $52.16 | 233 |
2018-01-29 | $13.06 | $13.06 | $13.06 | $13.06 | $51.18 | 25 |
2018-01-26 | $13.06 | $13.06 | $13.06 | $13.06 | $51.18 | 0 |
2018-01-25 | $13.06 | $13.06 | $13.06 | $13.06 | $51.18 | 25 |
2018-01-24 | $12.80 | $12.92 | $12.80 | $12.92 | $50.63 | 66 |
2018-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $50.95 | 0 |
2018-01-22 | $13.00 | $13.00 | $13.00 | $13.00 | $50.95 | 208 |
2018-01-19 | $13.14 | $13.16 | $13.14 | $13.16 | $51.57 | 112 |
2018-01-18 | $13.36 | $13.36 | $13.36 | $13.36 | $52.36 | 188 |
2018-01-17 | $13.13 | $13.16 | $13.13 | $13.16 | $51.57 | 132 |
2018-01-16 | $13.40 | $13.55 | $13.39 | $13.55 | $53.10 | 75 |
2018-01-12 | $13.49 | $13.49 | $13.49 | $13.49 | $52.87 | 75 |
2018-01-11 | $13.54 | $13.54 | $13.50 | $13.54 | $53.06 | 355 |
2018-01-10 | $13.34 | $13.63 | $13.34 | $13.59 | $53.26 | 364 |
2018-01-09 | $13.34 | $13.42 | $13.34 | $13.35 | $52.32 | 411 |
2018-01-08 | $13.49 | $13.49 | $13.49 | $13.49 | $52.87 | 92 |
2018-01-05 | $13.49 | $13.49 | $13.49 | $13.49 | $52.87 | 50 |
2018-01-04 | $13.55 | $13.55 | $13.55 | $13.55 | $53.10 | 270 |
2018-01-03 | $13.70 | $13.80 | $13.70 | $13.80 | $54.08 | 275 |
2018-01-02 | $13.56 | $13.76 | $13.56 | $13.76 | $53.93 | 208 |
2017-12-29 | $13.60 | $13.62 | $13.55 | $13.61 | $53.34 | 873 |
2017-12-28 | $13.75 | $13.79 | $13.75 | $13.75 | $53.89 | 395 |
2017-12-27 | $13.57 | $13.68 | $13.57 | $13.68 | $53.61 | 220 |
2017-12-26 | $13.68 | $13.68 | $13.68 | $13.68 | $53.61 | 0 |
2017-12-22 | $13.68 | $13.68 | $13.68 | $13.68 | $53.61 | 0 |
2017-12-21 | $13.68 | $13.68 | $13.68 | $13.68 | $53.61 | 13 |
2017-12-20 | $13.67 | $13.68 | $13.67 | $13.68 | $53.61 | 1,250 |
2017-12-19 | $13.59 | $13.59 | $13.59 | $13.59 | $53.26 | 125 |
2017-12-18 | $13.54 | $13.60 | $13.54 | $13.60 | $53.30 | 612 |
2017-12-15 | $13.85 | $13.85 | $13.85 | $13.85 | $54.28 | 18 |
2017-12-14 | $13.80 | $13.85 | $13.80 | $13.85 | $54.28 | 93 |
2017-12-13 | $13.85 | $13.85 | $13.83 | $13.83 | $54.20 | 100 |
2017-12-12 | $14.00 | $14.00 | $13.89 | $14.00 | $54.87 | 180 |
2017-12-11 | $14.15 | $14.15 | $14.15 | $14.15 | $55.45 | 0 |
2017-12-08 | $14.15 | $14.15 | $14.15 | $14.15 | $55.45 | 68 |
2017-12-07 | $14.07 | $14.12 | $14.07 | $14.12 | $55.34 | 150 |
2017-12-06 | $14.00 | $14.01 | $14.00 | $14.01 | $54.91 | 175 |
2017-12-05 | $14.10 | $14.10 | $14.10 | $14.10 | $55.26 | 42 |
2017-12-04 | $14.10 | $14.10 | $13.97 | $14.10 | $55.26 | 182 |
2017-12-01 | $14.11 | $14.51 | $14.11 | $14.51 | $56.87 | 255 |
2017-11-30 | $14.40 | $14.40 | $14.30 | $14.30 | $56.04 | 317 |
2017-11-29 | $14.38 | $14.40 | $14.36 | $14.40 | $56.43 | 140 |
2017-11-28 | $14.55 | $14.55 | $14.51 | $14.55 | $57.04 | 137 |
2017-11-27 | $14.72 | $14.73 | $14.67 | $14.70 | $57.61 | 507 |
2017-11-24 | $14.83 | $14.83 | $14.83 | $14.83 | $58.13 | 17 |
2017-11-22 | $14.73 | $14.83 | $14.73 | $14.83 | $58.12 | 474 |
2017-11-21 | $14.74 | $14.75 | $14.65 | $14.69 | $57.57 | 431 |
2017-11-20 | $14.78 | $14.86 | $14.73 | $14.80 | $58.00 | 19,000 |
2017-11-17 | $14.82 | $14.95 | $14.82 | $14.87 | $58.26 | 11,415 |
2017-11-16 | $15.03 | $15.03 | $14.88 | $14.98 | $58.71 | 502 |
2017-11-15 | $15.00 | $15.20 | $15.00 | $15.13 | $59.29 | 938 |
2017-11-14 | $15.13 | $15.14 | $15.03 | $15.04 | $58.94 | 367 |
2017-11-13 | $15.49 | $15.49 | $15.10 | $15.13 | $59.30 | 18,816 |
2017-11-10 | $15.44 | $15.44 | $15.17 | $15.26 | $59.80 | 398 |
2017-11-09 | $15.47 | $15.57 | $15.41 | $15.54 | $60.90 | 701 |
2017-11-08 | $15.60 | $15.60 | $15.43 | $15.48 | $60.68 | 277 |
2017-11-07 | $15.77 | $15.80 | $15.77 | $15.77 | $61.81 | 311 |
2017-11-06 | $15.89 | $15.89 | $15.83 | $15.83 | $62.04 | 90 |
2017-11-03 | $15.68 | $15.68 | $15.62 | $15.62 | $61.20 | 387 |
2017-11-02 | $15.29 | $15.73 | $15.29 | $15.68 | $61.45 | 469 |
2017-11-01 | $15.30 | $15.35 | $15.30 | $15.33 | $60.06 | 255 |
2017-10-31 | $15.36 | $15.41 | $15.33 | $15.40 | $60.34 | 175 |
2017-10-30 | $15.49 | $15.52 | $15.49 | $15.49 | $60.71 | 271 |
2017-10-27 | $15.39 | $15.39 | $15.30 | $15.30 | $59.96 | 102 |
2017-10-26 | $15.18 | $15.18 | $15.05 | $15.18 | $59.49 | 450 |
2017-10-25 | $15.32 | $15.52 | $15.32 | $15.40 | $60.35 | 267 |
2017-10-24 | $15.15 | $15.23 | $15.15 | $15.21 | $59.61 | 187 |
2017-10-23 | $15.01 | $15.26 | $15.00 | $15.25 | $59.77 | 600 |
2017-10-20 | $15.10 | $15.18 | $15.08 | $15.18 | $59.49 | 431 |
2017-10-19 | $15.10 | $15.22 | $15.10 | $15.10 | $59.18 | 1,196 |
2017-10-18 | $14.85 | $14.95 | $14.85 | $14.95 | $58.59 | 789 |
2017-10-17 | $14.90 | $14.94 | $14.90 | $14.94 | $58.55 | 528 |
2017-10-16 | $15.04 | $15.04 | $14.85 | $14.85 | $58.20 | 1,005 |
2017-10-13 | $15.04 | $15.04 | $14.82 | $14.85 | $58.20 | 2,055 |
2017-10-12 | $14.78 | $15.04 | $14.78 | $14.97 | $58.67 | 14,801 |
2017-10-11 | $15.00 | $15.00 | $15.00 | $15.00 | $58.79 | 0 |
2017-10-10 | $15.00 | $15.00 | $15.00 | $15.00 | $58.79 | 100 |
2017-10-09 | $14.96 | $15.20 | $14.96 | $15.11 | $59.20 | 924 |
2017-10-06 | $15.07 | $15.07 | $15.07 | $15.07 | $59.06 | 128 |
2017-10-05 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 0 |
2017-10-04 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 0 |
2017-10-03 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 0 |
2017-10-02 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 0 |
2017-09-29 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 0 |
2017-09-28 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 2 |
2017-09-27 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 5 |
2017-09-26 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 2 |
2017-09-25 | $15.41 | $15.41 | $15.41 | $15.41 | $60.39 | 29 |
2017-09-22 | $15.20 | $15.29 | $15.20 | $15.29 | $59.92 | 357 |
2017-09-21 | $14.87 | $14.87 | $14.87 | $14.87 | $58.28 | 0 |
2017-09-20 | $14.87 | $14.87 | $14.87 | $14.87 | $58.28 | 0 |
2017-09-19 | $14.87 | $14.87 | $14.87 | $14.87 | $58.28 | 0 |
2017-09-18 | $14.87 | $14.87 | $14.87 | $14.87 | $58.28 | 0 |
2017-09-15 | $14.87 | $14.87 | $14.87 | $14.87 | $58.28 | 113 |
2017-09-14 | $14.88 | $14.88 | $14.88 | $14.88 | $58.30 | 50 |
2017-09-13 | $14.89 | $14.93 | $14.89 | $14.93 | $58.52 | 150 |
2017-09-12 | $15.22 | $15.22 | $15.22 | $15.22 | $59.65 | 0 |
2017-09-11 | $15.22 | $15.22 | $15.22 | $15.22 | $59.65 | 0 |
2017-09-08 | $15.22 | $15.22 | $15.22 | $15.22 | $59.65 | 5 |
2017-09-07 | $15.22 | $15.22 | $15.22 | $15.22 | $59.65 | 18 |
2017-09-06 | $15.25 | $15.31 | $15.22 | $15.22 | $59.65 | 890 |
2017-09-05 | $15.36 | $15.36 | $15.36 | $15.36 | $60.20 | 47 |
2017-09-01 | $15.24 | $15.26 | $15.24 | $15.26 | $59.80 | 536 |
2017-08-31 | $15.57 | $15.57 | $15.57 | $15.57 | $61.02 | 3 |
2017-08-30 | $15.57 | $15.57 | $15.57 | $15.57 | $61.02 | 0 |
2017-08-29 | $15.55 | $15.59 | $15.55 | $15.57 | $61.02 | 175 |
2017-08-28 | $15.35 | $15.35 | $15.35 | $15.35 | $60.15 | 0 |
2017-08-25 | $15.35 | $15.35 | $15.35 | $15.35 | $60.15 | 0 |
2017-08-24 | $15.35 | $15.35 | $15.35 | $15.35 | $60.15 | 1 |
2017-08-23 | $15.35 | $15.35 | $15.35 | $15.35 | $60.15 | 52 |
2017-08-22 | $15.69 | $15.69 | $15.69 | $15.69 | $61.49 | 114 |
2017-08-21 | $15.40 | $15.49 | $15.30 | $15.30 | $59.95 | 1,775 |
2017-08-18 | $15.22 | $15.22 | $15.22 | $15.22 | $59.65 | 6 |
2017-08-17 | $15.11 | $15.22 | $15.11 | $15.22 | $59.65 | 342 |
2017-08-16 | $15.37 | $15.37 | $14.90 | $14.90 | $58.39 | 67 |
2017-08-15 | $15.05 | $15.05 | $15.05 | $15.05 | $58.98 | 100 |
2017-08-14 | $15.30 | $15.30 | $15.30 | $15.30 | $59.96 | 0 |
2017-08-11 | $15.31 | $15.31 | $15.30 | $15.30 | $59.96 | 358 |
2017-08-10 | $15.04 | $15.04 | $15.04 | $15.04 | $58.94 | 0 |
2017-08-09 | $15.04 | $15.04 | $15.04 | $15.04 | $58.94 | 0 |
2017-08-08 | $15.04 | $15.04 | $15.04 | $15.04 | $58.94 | 0 |
2017-08-07 | $15.12 | $15.12 | $15.04 | $15.04 | $58.94 | 318 |
2017-08-04 | $15.02 | $15.18 | $15.02 | $15.18 | $59.49 | 406 |
2017-08-03 | $15.08 | $15.15 | $15.02 | $15.15 | $59.37 | 646 |
2017-08-02 | $15.05 | $15.05 | $15.05 | $15.05 | $58.98 | 172 |
2017-08-01 | $15.14 | $15.14 | $15.14 | $15.14 | $59.33 | 79 |
2017-07-31 | $15.15 | $15.15 | $15.15 | $15.15 | $59.37 | 50 |
2017-07-28 | $14.90 | $14.90 | $14.90 | $14.90 | $58.39 | 4 |
2017-07-27 | $14.89 | $14.90 | $14.82 | $14.90 | $58.39 | 155 |
2017-07-26 | $14.91 | $14.91 | $14.90 | $14.91 | $58.42 | 272 |
2017-07-25 | $14.96 | $14.96 | $14.91 | $14.96 | $58.64 | 289 |
2017-07-24 | $14.99 | $14.99 | $14.96 | $14.96 | $58.63 | 80 |
2017-07-21 | $14.95 | $14.95 | $14.94 | $14.94 | $58.55 | 80 |
2017-07-20 | $15.00 | $15.00 | $15.00 | $15.00 | $58.79 | 266 |
2017-07-19 | $15.16 | $15.16 | $15.01 | $15.01 | $58.82 | 100 |
2017-07-18 | $15.19 | $15.19 | $15.19 | $15.19 | $59.53 | 0 |
2017-07-17 | $15.19 | $15.19 | $15.19 | $15.19 | $59.53 | 25 |
2017-07-14 | $15.20 | $15.22 | $15.11 | $15.19 | $59.53 | 961 |
2017-07-13 | $15.51 | $15.51 | $15.51 | $15.51 | $60.78 | 0 |
2017-07-12 | $15.51 | $15.51 | $15.51 | $15.51 | $60.78 | 0 |
2017-07-11 | $15.51 | $15.51 | $15.51 | $15.51 | $60.78 | 83 |
2017-07-10 | $15.50 | $15.50 | $15.47 | $15.47 | $60.62 | 1,056 |
2017-07-07 | $15.30 | $15.35 | $15.30 | $15.35 | $60.16 | 93 |
2017-07-06 | $15.26 | $15.26 | $15.26 | $15.26 | $59.82 | 0 |
2017-07-05 | $15.15 | $15.26 | $15.15 | $15.26 | $59.82 | 145 |
2017-07-03 | $15.15 | $15.15 | $15.15 | $15.15 | $59.37 | 0 |
2017-06-30 | $15.15 | $15.15 | $15.15 | $15.15 | $59.37 | 125 |
2017-06-29 | $15.13 | $15.13 | $15.13 | $15.13 | $59.29 | 0 |
2017-06-28 | $15.13 | $15.13 | $15.13 | $15.13 | $59.29 | 50 |
2017-06-27 | $15.07 | $15.07 | $15.07 | $15.07 | $59.06 | 43 |
2017-06-26 | $14.96 | $14.96 | $14.96 | $14.96 | $58.62 | 0 |
2017-06-23 | $14.96 | $14.96 | $14.96 | $14.96 | $58.62 | 100 |
2017-06-22 | $15.00 | $15.00 | $15.00 | $15.00 | $58.79 | 81 |
2017-06-21 | $14.99 | $14.99 | $14.99 | $14.99 | $58.75 | 0 |
2017-06-20 | $14.99 | $14.99 | $14.99 | $14.99 | $58.75 | 25 |
2017-06-19 | $14.84 | $14.85 | $14.79 | $14.79 | $57.97 | 776 |
2017-06-16 | $15.34 | $15.34 | $15.34 | $15.34 | $60.12 | 504 |
2017-06-15 | $14.83 | $14.83 | $14.83 | $14.83 | $58.12 | 0 |
2017-06-14 | $15.00 | $15.00 | $14.83 | $14.83 | $58.12 | 116 |
2017-06-13 | $15.07 | $15.07 | $15.07 | $15.07 | $59.06 | 0 |
2017-06-12 | $15.07 | $15.07 | $15.07 | $15.07 | $59.06 | 3 |
2017-06-09 | $15.07 | $15.07 | $15.07 | $15.07 | $59.06 | 171 |
2017-06-08 | $14.92 | $14.92 | $14.92 | $14.92 | $58.47 | 44 |
2017-06-07 | $14.86 | $14.86 | $14.86 | $14.86 | $58.24 | 0 |
2017-06-06 | $14.86 | $14.86 | $14.86 | $14.86 | $58.24 | 0 |
2017-06-05 | $14.86 | $14.86 | $14.86 | $14.86 | $58.24 | 23 |
2017-06-02 | $15.00 | $15.00 | $14.86 | $14.86 | $58.24 | 90 |
2017-06-01 | $15.11 | $15.11 | $15.11 | $15.11 | $59.22 | 31 |
2017-05-31 | $15.15 | $15.15 | $15.15 | $15.15 | $59.37 | 231 |
2017-05-30 | $15.24 | $15.38 | $15.24 | $15.38 | $60.28 | 602 |
2017-05-26 | $15.85 | $15.85 | $15.85 | $15.85 | $62.12 | 0 |
2017-05-25 | $15.85 | $15.85 | $15.85 | $15.85 | $62.12 | 19 |
2017-05-24 | $15.84 | $15.91 | $15.84 | $15.85 | $62.12 | 1,605 |
2017-05-23 | $15.70 | $15.72 | $15.70 | $15.72 | $61.61 | 99 |
2017-05-22 | $16.00 | $16.00 | $16.00 | $16.00 | $62.69 | 0 |
2017-05-19 | $16.20 | $16.20 | $16.00 | $16.00 | $62.69 | 126 |
2017-05-18 | $16.17 | $16.20 | $16.17 | $16.20 | $63.49 | 356 |
2017-05-17 | $16.17 | $16.17 | $16.05 | $16.14 | $63.25 | 470 |
2017-05-16 | $16.02 | $16.02 | $15.85 | $15.85 | $62.13 | 317 |
2017-05-15 | $16.05 | $16.05 | $16.05 | $16.05 | $62.90 | 36 |
2017-05-12 | $16.16 | $16.16 | $16.04 | $16.05 | $62.90 | 223 |
2017-05-11 | $16.25 | $16.25 | $16.25 | $16.25 | $63.68 | 37 |
2017-05-10 | $16.05 | $16.05 | $15.95 | $15.96 | $62.55 | 525 |
2017-05-09 | $16.31 | $16.31 | $16.05 | $16.05 | $62.90 | 146 |
2017-05-08 | $16.29 | $16.29 | $16.29 | $16.29 | $63.84 | 0 |
2017-05-05 | $16.29 | $16.29 | $16.29 | $16.29 | $63.84 | 0 |
2017-05-04 | $15.99 | $16.29 | $15.99 | $16.29 | $63.84 | 120 |
2017-05-03 | $16.47 | $16.47 | $16.47 | $16.47 | $64.55 | 13 |
2017-05-02 | $16.30 | $16.47 | $16.30 | $16.47 | $64.55 | 82 |
2017-05-01 | $16.24 | $16.24 | $16.00 | $16.16 | $63.33 | 254 |
2017-04-28 | $16.08 | $16.08 | $16.08 | $16.08 | $63.02 | 37 |
2017-04-27 | $15.92 | $15.92 | $15.92 | $15.92 | $62.38 | 0 |
2017-04-26 | $15.87 | $15.92 | $15.87 | $15.92 | $62.38 | 285 |
2017-04-25 | $15.87 | $15.87 | $15.87 | $15.87 | $62.18 | 30 |
2017-04-24 | $16.28 | $16.28 | $15.87 | $15.87 | $62.18 | 148 |
2017-04-21 | $16.19 | $16.28 | $16.19 | $16.28 | $63.80 | 283 |
2017-04-20 | $16.09 | $16.09 | $16.09 | $16.09 | $63.06 | 50 |
2017-04-19 | $15.98 | $15.98 | $15.98 | $15.98 | $62.63 | 75 |
2017-04-18 | $15.94 | $16.10 | $15.94 | $16.10 | $63.10 | 151 |
2017-04-17 | $16.37 | $16.37 | $16.17 | $16.17 | $63.36 | 350 |
2017-04-13 | $16.16 | $16.16 | $16.16 | $16.16 | $63.33 | 17 |
2017-04-12 | $16.15 | $16.16 | $16.15 | $16.16 | $63.33 | 109 |
2017-04-11 | $16.26 | $16.30 | $16.15 | $16.30 | $63.88 | 239 |
2017-04-10 | $16.38 | $16.38 | $16.38 | $16.38 | $64.19 | 3 |
2017-04-07 | $16.30 | $16.38 | $16.30 | $16.38 | $64.19 | 768 |
2017-04-06 | $16.27 | $16.27 | $16.27 | $16.27 | $63.76 | 5 |
2017-04-05 | $16.27 | $16.27 | $16.27 | $16.27 | $63.76 | 0 |
2017-04-04 | $16.27 | $16.27 | $16.27 | $16.27 | $63.76 | 0 |
2017-04-03 | $16.31 | $16.31 | $16.27 | $16.27 | $63.76 | 101 |
2017-03-31 | $15.89 | $15.89 | $15.89 | $15.89 | $62.27 | 2 |
2017-03-30 | $15.89 | $15.89 | $15.89 | $15.89 | $62.27 | 17 |
2017-03-29 | $15.89 | $15.89 | $15.89 | $15.89 | $62.27 | 18 |
2017-03-28 | $15.94 | $15.94 | $15.89 | $15.89 | $62.27 | 60 |
2017-03-27 | $16.19 | $16.19 | $16.19 | $16.19 | $63.45 | 0 |
2017-03-24 | $16.19 | $16.19 | $16.19 | $16.19 | $63.45 | 100 |
2017-03-23 | $16.21 | $16.22 | $16.10 | $16.17 | $63.37 | 821 |
2017-03-22 | $15.88 | $15.88 | $15.88 | $15.88 | $62.23 | 0 |
2017-03-21 | $15.73 | $15.88 | $15.73 | $15.88 | $62.23 | 78 |
2017-03-20 | $16.37 | $16.37 | $15.90 | $15.95 | $62.51 | 1,347 |
2017-03-17 | $15.85 | $15.85 | $15.85 | $15.85 | $62.12 | 63 |
2017-03-16 | $15.76 | $15.81 | $15.76 | $15.81 | $61.95 | 100 |
2017-03-15 | $16.19 | $16.19 | $16.19 | $16.19 | $63.46 | 23 |
2017-03-14 | $16.19 | $16.19 | $16.19 | $16.19 | $63.46 | 30 |
2017-03-13 | $16.06 | $16.10 | $16.06 | $16.10 | $63.11 | 178 |
2017-03-10 | $16.15 | $16.27 | $16.15 | $16.23 | $63.61 | 252 |
2017-03-09 | $16.27 | $16.37 | $16.27 | $16.37 | $64.15 | 187 |
2017-03-08 | $16.27 | $16.27 | $16.27 | $16.27 | $63.76 | 132 |
2017-03-07 | $16.26 | $16.26 | $16.26 | $16.26 | $63.72 | 93 |
2017-03-06 | $16.27 | $16.27 | $16.27 | $16.27 | $63.76 | 15 |
2017-03-03 | $16.27 | $16.27 | $16.27 | $16.27 | $63.76 | 251 |
2017-03-02 | $16.03 | $16.06 | $15.98 | $16.06 | $62.94 | 296 |
2017-03-01 | $16.28 | $16.28 | $16.28 | $16.28 | $63.80 | 15 |
2017-02-28 | $16.28 | $16.41 | $16.28 | $16.28 | $63.80 | 251 |
2017-02-27 | $16.35 | $16.35 | $16.35 | $16.35 | $64.08 | 3 |
2017-02-24 | $16.29 | $16.56 | $16.29 | $16.35 | $64.08 | 205 |
2017-02-23 | $16.32 | $16.40 | $16.23 | $16.23 | $63.61 | 229 |
2017-02-22 | $16.12 | $16.39 | $16.12 | $16.39 | $64.23 | 98 |
2017-02-21 | $16.50 | $16.50 | $16.50 | $16.50 | $64.66 | 133 |
2017-02-17 | $16.73 | $16.73 | $16.73 | $16.73 | $65.57 | 58 |
2017-02-16 | $16.68 | $16.73 | $16.68 | $16.72 | $65.53 | 200 |
2017-02-15 | $16.90 | $16.90 | $16.90 | $16.90 | $66.23 | 7 |
2017-02-14 | $16.90 | $16.90 | $16.90 | $16.90 | $66.23 | 75 |
2017-02-13 | $17.28 | $17.28 | $17.08 | $17.08 | $66.93 | 200 |
2017-02-10 | $17.06 | $17.06 | $17.06 | $17.06 | $66.86 | 65 |
2017-02-09 | $17.26 | $17.36 | $17.26 | $17.36 | $68.03 | 95 |
2017-02-08 | $17.51 | $17.51 | $17.51 | $17.51 | $68.63 | 34 |
2017-02-07 | $17.90 | $17.90 | $17.90 | $17.90 | $70.15 | 27 |
2017-02-06 | $17.67 | $17.67 | $17.67 | $17.67 | $69.24 | 0 |
2017-02-03 | $17.67 | $17.67 | $17.67 | $17.67 | $69.24 | 14 |
2017-02-02 | $17.75 | $17.75 | $17.65 | $17.67 | $69.24 | 162 |
2017-02-01 | $17.90 | $17.90 | $17.90 | $17.90 | $70.15 | 631 |
2017-01-31 | $17.80 | $17.80 | $17.80 | $17.80 | $69.76 | 722 |
2017-01-30 | $17.91 | $17.91 | $17.91 | $17.91 | $70.19 | 45 |
2017-01-27 | $17.74 | $17.78 | $17.74 | $17.78 | $69.68 | 754 |
2017-01-26 | $17.21 | $17.46 | $17.21 | $17.46 | $68.43 | 305 |
2017-01-25 | $17.41 | $17.45 | $17.41 | $17.45 | $68.40 | 144 |
2017-01-24 | $17.98 | $17.98 | $17.98 | $17.98 | $70.48 | 17 |
2017-01-23 | $18.00 | $18.00 | $17.98 | $17.98 | $70.48 | 150 |
2017-01-20 | $18.09 | $18.09 | $18.09 | $18.09 | $70.91 | 46 |
2017-01-19 | $18.36 | $18.36 | $18.36 | $18.36 | $71.93 | 0 |
2017-01-18 | $18.36 | $18.36 | $18.36 | $18.36 | $71.93 | 125 |
2017-01-17 | $18.42 | $18.42 | $18.25 | $18.25 | $71.52 | 86 |
2017-01-13 | $18.65 | $18.65 | $18.65 | $18.65 | $73.08 | 0 |
2017-01-12 | $18.65 | $18.65 | $18.65 | $18.65 | $73.08 | 0 |
2017-01-11 | $18.70 | $18.78 | $18.65 | $18.65 | $73.08 | 1,412 |
2017-01-10 | $18.20 | $18.20 | $18.20 | $18.20 | $71.33 | 17 |
2017-01-09 | $18.20 | $18.20 | $18.20 | $18.20 | $71.33 | 2 |
2017-01-06 | $18.20 | $18.20 | $18.20 | $18.20 | $71.33 | 505 |
2017-01-05 | $18.74 | $18.74 | $18.20 | $18.35 | $71.91 | 1,246 |
2017-01-04 | $18.24 | $18.36 | $18.24 | $18.30 | $71.72 | 865 |
2017-01-03 | $18.64 | $18.82 | $18.64 | $18.82 | $73.75 | 1,309 |
2016-12-30 | $18.70 | $18.70 | $18.70 | $18.70 | $73.29 | 299 |
2016-12-29 | $18.64 | $18.67 | $18.64 | $18.65 | $73.09 | 533 |
2016-12-28 | $18.65 | $18.67 | $18.65 | $18.67 | $73.17 | 356 |
2016-12-27 | $18.68 | $18.68 | $18.41 | $18.52 | $72.56 | 19,561 |
2016-12-23 | $18.59 | $18.68 | $18.59 | $18.68 | $73.21 | 202 |
2016-12-22 | $18.27 | $18.69 | $18.27 | $18.69 | $73.25 | 67 |
2016-12-21 | $18.51 | $18.54 | $18.40 | $18.51 | $72.54 | 1,521 |
2016-12-20 | $18.60 | $18.60 | $18.60 | $18.60 | $72.89 | 17 |
2016-12-19 | $18.69 | $18.69 | $18.60 | $18.60 | $72.89 | 200 |
2016-12-16 | $18.80 | $18.80 | $18.80 | $18.80 | $73.68 | 0 |
2016-12-15 | $18.64 | $18.81 | $18.64 | $18.80 | $73.68 | 457 |
2016-12-14 | $18.74 | $18.87 | $18.74 | $18.79 | $73.64 | 163 |
2016-12-13 | $18.27 | $18.30 | $18.27 | $18.29 | $71.67 | 150 |
2016-12-12 | $18.49 | $18.60 | $18.49 | $18.50 | $72.50 | 311 |
2016-12-09 | $18.78 | $18.78 | $18.58 | $18.59 | $72.84 | 1,269 |
2016-12-08 | $18.92 | $18.95 | $18.86 | $18.95 | $74.28 | 440 |
2016-12-07 | $18.96 | $19.06 | $18.82 | $18.82 | $73.76 | 2,036 |
2016-12-06 | $19.73 | $19.76 | $19.70 | $19.70 | $77.21 | 523 |
2016-12-05 | $19.87 | $19.94 | $19.87 | $19.94 | $78.15 | 232 |
2016-12-02 | $20.00 | $20.22 | $19.94 | $20.09 | $78.73 | 1,657 |
2016-12-01 | $20.11 | $20.17 | $20.11 | $20.17 | $79.05 | 183 |
2016-11-30 | $19.13 | $19.69 | $19.13 | $19.69 | $77.17 | 2,064 |
2016-11-29 | $19.38 | $19.38 | $19.32 | $19.32 | $75.72 | 78 |
2016-11-28 | $19.45 | $19.48 | $19.38 | $19.40 | $76.03 | 9,160 |
2016-11-25 | $19.60 | $19.60 | $19.60 | $19.60 | $76.81 | 12 |
2016-11-23 | $19.60 | $19.60 | $19.60 | $19.60 | $76.81 | 62 |
2016-11-22 | $19.51 | $19.64 | $19.50 | $19.55 | $76.62 | 1,441 |
2016-11-21 | $19.85 | $19.86 | $19.75 | $19.86 | $77.83 | 201 |
2016-11-18 | $19.90 | $20.00 | $19.90 | $19.95 | $78.18 | 150 |
2016-11-17 | $19.80 | $19.85 | $19.72 | $19.72 | $77.28 | 214 |
2016-11-16 | $19.84 | $20.06 | $19.81 | $20.04 | $78.55 | 1,046 |
2016-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $78.38 | 419 |
2016-11-14 | $20.16 | $20.20 | $20.02 | $20.18 | $79.09 | 625 |
2016-11-11 | $19.97 | $20.11 | $19.94 | $20.10 | $78.77 | 1,589 |
2016-11-10 | $19.84 | $20.25 | $19.84 | $20.25 | $79.36 | 2,526 |
2016-11-09 | $19.00 | $19.63 | $18.61 | $19.20 | $75.25 | 3,959 |
2016-11-08 | $18.74 | $18.74 | $18.50 | $18.60 | $72.89 | 1,078 |
2016-11-07 | $19.24 | $19.24 | $19.06 | $19.06 | $74.70 | 554 |
2016-11-04 | $19.49 | $19.67 | $19.49 | $19.67 | $77.09 | 598 |
2016-11-03 | $19.23 | $19.46 | $19.23 | $19.46 | $76.26 | 192 |
2016-11-02 | $19.17 | $19.17 | $19.03 | $19.12 | $74.93 | 524 |
2016-11-01 | $18.99 | $19.29 | $18.92 | $19.17 | $75.14 | 677 |
2016-10-31 | $18.97 | $18.97 | $18.84 | $18.85 | $73.87 | 1,949 |
2016-10-28 | $19.01 | $19.10 | $18.81 | $18.97 | $74.34 | 1,607 |
2016-10-27 | $19.00 | $19.28 | $19.00 | $19.13 | $74.97 | 1,445 |
2016-10-26 | $18.85 | $19.00 | $18.80 | $18.86 | $73.91 | 5,257 |
2016-10-25 | $18.74 | $19.02 | $18.74 | $18.97 | $74.34 | 367 |
2016-10-24 | $18.85 | $18.86 | $18.75 | $18.75 | $73.48 | 714 |
2016-10-21 | $19.07 | $19.11 | $19.06 | $19.10 | $74.85 | 2,600 |
2016-10-20 | $19.10 | $19.30 | $19.10 | $19.16 | $75.09 | 1,467 |
2016-10-19 | $18.88 | $19.14 | $18.87 | $19.01 | $74.50 | 1,680 |
2016-10-18 | $19.00 | $19.04 | $18.81 | $18.94 | $74.23 | 3,534 |
2016-10-17 | $18.82 | $19.19 | $18.82 | $19.19 | $75.22 | 9,166 |
2016-10-14 | $18.75 | $18.99 | $18.64 | $18.98 | $74.38 | 16,051 |
2016-10-13 | $19.20 | $19.44 | $18.82 | $18.96 | $74.30 | 41,055 |
2016-10-12 | $19.15 | $19.15 | $18.95 | $19.05 | $74.66 | 5,578 |
2016-10-11 | $18.64 | $19.29 | $18.64 | $19.20 | $75.25 | 3,806 |
2016-10-10 | $19.08 | $19.08 | $18.57 | $18.90 | $74.06 | 3,543 |
2016-10-07 | $18.78 | $19.04 | $18.78 | $18.84 | $73.83 | 3,130 |
2016-10-06 | $18.85 | $18.90 | $18.66 | $18.78 | $73.60 | 2,119 |
2016-10-05 | $19.09 | $19.09 | $18.69 | $18.82 | $73.76 | 2,110 |
2016-10-04 | $18.84 | $18.87 | $18.65 | $18.85 | $73.87 | 2,410 |
2016-10-03 | $18.76 | $18.76 | $18.50 | $18.57 | $72.78 | 2,282 |
2016-09-30 | $18.90 | $18.90 | $18.30 | $18.48 | $72.42 | 5,244 |
2016-09-29 | $18.67 | $18.80 | $18.45 | $18.80 | $73.68 | 2,708 |
2016-09-28 | $18.77 | $18.77 | $18.39 | $18.47 | $72.38 | 990 |
2016-09-27 | $18.92 | $18.92 | $18.51 | $18.56 | $72.74 | 7,705 |
2016-09-26 | $18.58 | $18.76 | $18.55 | $18.76 | $73.52 | 6,982 |
2016-09-23 | $18.40 | $18.44 | $18.24 | $18.43 | $72.23 | 5,448 |
2016-09-22 | $18.54 | $18.54 | $18.04 | $18.24 | $71.48 | 3,503 |
2016-09-21 | $19.00 | $19.00 | $18.51 | $18.51 | $72.53 | 5,657 |
2016-09-20 | $19.05 | $19.14 | $18.70 | $18.84 | $73.83 | 15,076 |
2016-09-19 | $18.64 | $19.02 | $18.51 | $18.98 | $74.38 | 39,975 |
2016-09-16 | $19.30 | $19.30 | $18.96 | $18.96 | $74.30 | 177 |
2016-09-15 | $18.83 | $18.83 | $18.58 | $18.58 | $72.82 | 318 |
2016-09-14 | $18.32 | $18.88 | $18.32 | $18.88 | $73.98 | 216 |
2016-09-13 | $18.19 | $18.82 | $18.19 | $18.82 | $73.77 | 177 |
2016-09-12 | $19.29 | $19.29 | $18.21 | $18.28 | $71.63 | 1,727 |
2016-09-09 | $18.64 | $18.64 | $18.55 | $18.55 | $72.69 | 261 |
2016-09-08 | $18.11 | $18.12 | $18.02 | $18.12 | $71.01 | 100 |
2016-09-07 | $17.65 | $17.65 | $17.65 | $17.65 | $69.17 | 125 |
2016-09-06 | $18.20 | $18.20 | $17.64 | $17.75 | $69.56 | 435 |
2016-09-02 | $17.69 | $17.78 | $17.69 | $17.78 | $69.68 | 106 |
2016-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $70.54 | 1 |
2016-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $70.54 | 229 |
2016-08-30 | $17.74 | $17.76 | $17.74 | $17.76 | $69.59 | 89 |
2016-08-29 | $17.85 | $17.85 | $17.73 | $17.73 | $69.48 | 125 |
2016-08-26 | $18.00 | $18.00 | $17.83 | $17.83 | $69.86 | 150 |
2016-08-25 | $17.65 | $17.84 | $17.65 | $17.84 | $69.92 | 150 |
2016-08-24 | $17.75 | $17.80 | $17.75 | $17.77 | $69.63 | 351 |
2016-08-23 | $18.16 | $18.16 | $17.58 | $17.58 | $68.91 | 118 |
2016-08-22 | $17.71 | $17.81 | $17.71 | $17.81 | $69.78 | 221 |
2016-08-19 | $17.76 | $17.76 | $17.76 | $17.76 | $69.58 | 53 |
2016-08-18 | $17.85 | $17.85 | $17.85 | $17.85 | $69.95 | 25 |
2016-08-17 | $17.94 | $17.94 | $17.94 | $17.94 | $70.31 | 37 |
2016-08-16 | $17.25 | $17.25 | $17.25 | $17.25 | $67.60 | 43 |
2016-08-15 | $17.77 | $17.77 | $17.77 | $17.77 | $69.64 | 0 |
2016-08-12 | $17.77 | $17.77 | $17.77 | $17.77 | $69.64 | 57 |
2016-08-11 | $17.77 | $17.77 | $17.77 | $17.77 | $69.64 | 0 |
2016-08-10 | $17.77 | $17.77 | $17.77 | $17.77 | $69.64 | 126 |
2016-08-09 | $17.86 | $17.86 | $17.83 | $17.83 | $69.88 | 139 |
2016-08-08 | $17.96 | $17.96 | $17.96 | $17.96 | $70.39 | 93 |
2016-08-05 | $18.07 | $18.07 | $18.07 | $18.07 | $70.82 | 1 |
2016-08-04 | $18.07 | $18.07 | $18.07 | $18.07 | $70.82 | 67 |
2016-08-03 | $18.22 | $18.22 | $18.22 | $18.22 | $71.40 | 3 |
2016-08-02 | $18.09 | $18.22 | $18.09 | $18.22 | $71.40 | 497 |
2016-08-01 | $18.27 | $18.27 | $18.27 | $18.27 | $71.58 | 0 |
2016-07-29 | $18.27 | $18.27 | $18.27 | $18.27 | $71.58 | 9 |
2016-07-28 | $18.27 | $18.27 | $18.27 | $18.27 | $71.58 | 62 |
2016-07-27 | $18.07 | $18.07 | $18.07 | $18.07 | $70.82 | 77 |
2016-07-26 | $17.75 | $17.75 | $17.75 | $17.75 | $69.56 | 704 |
2016-07-25 | $17.63 | $17.63 | $17.63 | $17.63 | $69.09 | 0 |
2016-07-22 | $17.63 | $17.63 | $17.63 | $17.63 | $69.09 | 36 |
2016-07-21 | $17.15 | $17.57 | $17.15 | $17.57 | $68.86 | 87 |
2016-07-20 | $17.60 | $17.60 | $17.60 | $17.60 | $68.98 | 0 |
2016-07-19 | $17.60 | $17.60 | $17.60 | $17.60 | $68.98 | 50 |
2016-07-18 | $17.62 | $17.69 | $17.62 | $17.69 | $69.32 | 503 |
2016-07-15 | $17.35 | $17.35 | $17.35 | $17.35 | $68.01 | 2 |
2016-07-14 | $17.36 | $17.36 | $17.35 | $17.35 | $68.01 | 250 |
2016-07-13 | $17.46 | $17.46 | $17.46 | $17.46 | $68.43 | 0 |
2016-07-12 | $18.17 | $18.17 | $17.46 | $17.46 | $68.43 | 112 |
2016-07-11 | $17.78 | $17.78 | $17.78 | $17.78 | $69.66 | 2 |
2016-07-08 | $17.75 | $17.89 | $17.75 | $17.78 | $69.66 | 101 |
2016-07-07 | $18.40 | $18.40 | $18.40 | $18.40 | $72.11 | 51 |
2016-07-06 | $18.10 | $18.53 | $18.10 | $18.52 | $72.58 | 434 |
2016-07-05 | $18.25 | $18.32 | $18.25 | $18.32 | $71.78 | 92 |
2016-07-01 | $17.84 | $18.49 | $17.78 | $18.27 | $71.59 | 393 |
2016-06-30 | $18.85 | $18.95 | $18.58 | $18.58 | $72.82 | 368 |
2016-06-29 | $19.36 | $19.36 | $19.25 | $19.25 | $75.44 | 228 |
2016-06-28 | $20.60 | $20.60 | $19.56 | $20.18 | $79.09 | 281 |
2016-06-27 | $20.30 | $20.30 | $20.22 | $20.23 | $79.28 | 276 |
2016-06-24 | $20.02 | $20.02 | $19.19 | $19.72 | $77.28 | 2,502 |
2016-06-23 | $18.49 | $18.60 | $18.49 | $18.60 | $72.89 | 229 |
2016-06-22 | $18.69 | $18.69 | $18.68 | $18.68 | $73.21 | 104 |
2016-06-21 | $19.25 | $19.25 | $19.25 | $19.25 | $75.44 | 0 |
2016-06-20 | $19.25 | $19.25 | $19.25 | $19.25 | $75.44 | 0 |
2016-06-17 | $19.25 | $19.25 | $19.25 | $19.25 | $75.44 | 0 |
2016-06-16 | $19.55 | $19.55 | $19.25 | $19.25 | $75.44 | 187 |
2016-06-15 | $19.41 | $19.41 | $19.41 | $19.41 | $76.07 | 0 |
2016-06-14 | $19.54 | $19.54 | $19.41 | $19.41 | $76.07 | 247 |
2016-06-13 | $19.13 | $19.13 | $19.13 | $19.13 | $74.97 | 3 |
2016-06-10 | $19.09 | $19.13 | $18.91 | $19.13 | $74.97 | 417 |
2016-06-09 | $19.09 | $19.09 | $19.09 | $19.09 | $74.81 | 90 |
2016-06-08 | $19.20 | $19.20 | $19.20 | $19.20 | $75.25 | 0 |
2016-06-07 | $19.16 | $19.20 | $19.16 | $19.20 | $75.25 | 1,575 |
2016-06-06 | $19.34 | $19.34 | $19.19 | $19.19 | $75.21 | 252 |
2016-06-03 | $19.43 | $19.43 | $19.43 | $19.43 | $76.15 | 61 |
2016-06-02 | $19.54 | $19.54 | $19.54 | $19.54 | $76.58 | 0 |
2016-06-01 | $19.61 | $19.66 | $19.54 | $19.54 | $76.58 | 225 |
2016-05-31 | $19.65 | $19.65 | $19.65 | $19.65 | $77.01 | 72 |
2016-05-27 | $19.68 | $19.68 | $19.68 | $19.68 | $77.13 | 1 |
2016-05-26 | $19.68 | $19.68 | $19.68 | $19.68 | $77.13 | 50 |
2016-05-25 | $19.39 | $19.72 | $19.39 | $19.58 | $76.75 | 203 |
2016-05-24 | $19.95 | $19.95 | $19.70 | $19.74 | $77.35 | 349 |
2016-05-23 | $20.35 | $20.35 | $20.18 | $20.25 | $79.37 | 258 |
2016-05-20 | $20.20 | $20.34 | $20.20 | $20.34 | $79.71 | 220 |
2016-05-19 | $20.61 | $20.61 | $20.13 | $20.15 | $78.95 | 875 |
2016-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $76.42 | 37 |
2016-05-17 | $19.50 | $19.50 | $19.50 | $19.50 | $76.42 | 16 |
2016-05-16 | $19.37 | $19.50 | $19.37 | $19.50 | $76.42 | 217 |
2016-05-13 | $19.17 | $19.17 | $19.17 | $19.17 | $75.13 | 125 |
2016-05-12 | $19.23 | $19.23 | $19.23 | $19.23 | $75.36 | 169 |
2016-05-11 | $19.43 | $19.48 | $19.22 | $19.31 | $75.68 | 1,350 |
2016-05-10 | $19.60 | $19.60 | $19.60 | $19.60 | $76.81 | 32 |
2016-05-09 | $19.65 | $19.65 | $19.60 | $19.60 | $76.81 | 150 |
2016-05-06 | $19.71 | $19.71 | $19.71 | $19.71 | $77.24 | 131 |
2016-05-05 | $19.77 | $19.77 | $19.77 | $19.77 | $77.48 | 3 |
2016-05-04 | $19.77 | $19.77 | $19.77 | $19.77 | $77.48 | 0 |
2016-05-03 | $19.77 | $19.77 | $19.77 | $19.77 | $77.48 | 212 |
2016-05-02 | $19.71 | $19.71 | $19.71 | $19.71 | $77.26 | 62 |
2016-04-29 | $20.05 | $20.05 | $19.91 | $19.94 | $78.15 | 226 |
2016-04-28 | $19.81 | $19.81 | $19.70 | $19.70 | $77.21 | 200 |
2016-04-27 | $20.26 | $20.26 | $20.26 | $20.26 | $79.40 | 25 |
2016-04-26 | $20.25 | $20.25 | $20.25 | $20.25 | $79.36 | 28 |
2016-04-25 | $20.35 | $20.35 | $20.35 | $20.35 | $79.75 | 10 |
2016-04-22 | $20.35 | $20.35 | $20.35 | $20.35 | $79.75 | 112 |
2016-04-21 | $19.49 | $19.49 | $19.49 | $19.49 | $76.38 | 0 |
2016-04-20 | $19.49 | $19.49 | $19.49 | $19.49 | $76.38 | 0 |
2016-04-19 | $19.49 | $19.49 | $19.49 | $19.49 | $76.38 | 25 |
2016-04-18 | $19.43 | $19.43 | $19.43 | $19.43 | $76.16 | 119 |
2016-04-15 | $19.86 | $19.86 | $19.86 | $19.86 | $77.83 | 0 |
2016-04-14 | $19.86 | $19.86 | $19.86 | $19.86 | $77.83 | 8 |
2016-04-13 | $19.86 | $19.86 | $19.86 | $19.86 | $77.83 | 0 |
2016-04-12 | $19.86 | $19.86 | $19.86 | $19.86 | $77.83 | 0 |
2016-04-11 | $19.77 | $19.86 | $19.56 | $19.86 | $77.83 | 51,964 |
2016-04-08 | $19.87 | $19.87 | $19.87 | $19.87 | $77.86 | 285 |
2016-04-07 | $19.85 | $19.85 | $19.85 | $19.85 | $77.79 | 0 |
2016-04-06 | $19.85 | $19.85 | $19.85 | $19.85 | $77.79 | 377 |
2016-04-05 | $19.85 | $19.85 | $19.85 | $19.85 | $77.79 | 250 |
2016-04-04 | $19.80 | $19.80 | $19.80 | $19.80 | $77.60 | 0 |
2016-04-01 | $19.80 | $19.80 | $19.80 | $19.80 | $77.60 | 153 |
2016-03-31 | $19.80 | $19.80 | $19.80 | $19.80 | $77.62 | 50 |
2016-03-30 | $19.79 | $19.79 | $19.74 | $19.74 | $77.36 | 218 |
2016-03-29 | $20.20 | $20.20 | $20.20 | $20.20 | $79.16 | 56 |
2016-03-28 | $20.49 | $20.49 | $20.49 | $20.49 | $80.30 | 19 |
2016-03-24 | $20.49 | $20.49 | $20.49 | $20.49 | $80.30 | 62 |
2016-03-23 | $20.20 | $20.24 | $20.20 | $20.24 | $79.32 | 100 |
2016-03-22 | $19.99 | $20.41 | $19.93 | $20.41 | $79.99 | 874 |
2016-03-21 | $20.00 | $20.00 | $19.88 | $19.90 | $77.99 | 200 |
2016-03-18 | $19.92 | $20.00 | $19.92 | $20.00 | $78.38 | 238 |
2016-03-17 | $20.02 | $20.02 | $20.02 | $20.02 | $78.46 | 43 |
2016-03-16 | $20.80 | $20.80 | $20.80 | $20.80 | $81.52 | 262 |
2016-03-15 | $20.90 | $20.90 | $20.62 | $20.62 | $80.80 | 100 |
2016-03-14 | $20.70 | $20.70 | $20.70 | $20.70 | $81.12 | 0 |
2016-03-11 | $20.70 | $20.70 | $20.70 | $20.70 | $81.12 | 140 |
2016-03-10 | $20.99 | $20.99 | $20.99 | $20.99 | $82.26 | 0 |
2016-03-09 | $20.99 | $20.99 | $20.99 | $20.99 | $82.26 | 72 |
2016-03-08 | $21.09 | $21.09 | $21.09 | $21.09 | $82.65 | 31 |
2016-03-07 | $20.99 | $20.99 | $20.97 | $20.97 | $82.18 | 50 |
2016-03-04 | $20.67 | $20.67 | $20.67 | $20.67 | $81.01 | 140 |
2016-03-03 | $21.55 | $21.55 | $21.55 | $21.55 | $84.46 | 0 |
2016-03-02 | $21.80 | $21.80 | $21.55 | $21.55 | $84.46 | 100 |
2016-03-01 | $21.55 | $21.55 | $21.55 | $21.55 | $84.46 | 53 |
2016-02-29 | $21.85 | $21.85 | $21.67 | $21.68 | $84.96 | 20,324 |
2016-02-26 | $21.76 | $21.85 | $21.73 | $21.85 | $85.63 | 337 |
2016-02-25 | $21.86 | $21.86 | $21.68 | $21.68 | $84.96 | 50 |
2016-02-24 | $22.78 | $22.90 | $22.58 | $22.58 | $88.49 | 216 |
2016-02-23 | $22.88 | $22.88 | $22.17 | $22.45 | $87.98 | 339 |
2016-02-22 | $22.23 | $22.36 | $22.21 | $22.24 | $87.16 | 1,793 |
2016-02-19 | $22.98 | $22.98 | $22.67 | $22.67 | $88.84 | 331 |
2016-02-18 | $22.81 | $22.81 | $22.70 | $22.70 | $88.96 | 137 |
2016-02-17 | $23.78 | $23.78 | $22.60 | $22.60 | $88.57 | 564 |
2016-02-16 | $23.74 | $23.89 | $23.37 | $23.45 | $91.90 | 294 |
2016-02-12 | $24.67 | $24.67 | $24.46 | $24.46 | $95.86 | 154 |
2016-02-11 | $24.53 | $24.95 | $24.53 | $24.76 | $97.04 | 550 |
2016-02-10 | $23.99 | $24.26 | $23.99 | $24.26 | $95.08 | 85 |
2016-02-09 | $24.50 | $24.63 | $24.04 | $24.04 | $94.21 | 342 |
2016-02-08 | $24.50 | $24.87 | $24.26 | $24.47 | $95.88 | 615 |
2016-02-05 | $23.82 | $24.15 | $23.78 | $24.12 | $94.53 | 653 |
2016-02-04 | $23.50 | $23.60 | $23.50 | $23.60 | $92.49 | 123 |
2016-02-03 | $23.13 | $23.13 | $23.13 | $23.13 | $90.65 | 0 |
2016-02-02 | $23.11 | $23.13 | $23.11 | $23.13 | $90.65 | 135 |
2016-02-01 | $22.98 | $22.98 | $22.37 | $22.37 | $87.67 | 928 |
2016-01-29 | $22.94 | $22.94 | $22.80 | $22.80 | $89.35 | 96 |
2016-01-28 | $24.64 | $24.64 | $23.68 | $23.75 | $93.08 | 316 |
2016-01-27 | $23.99 | $23.99 | $23.70 | $23.70 | $92.88 | 664 |
2016-01-26 | $24.91 | $24.91 | $23.75 | $24.09 | $94.41 | 488 |
2016-01-25 | $25.25 | $25.25 | $24.07 | $24.46 | $95.86 | 435 |
2016-01-22 | $24.29 | $24.29 | $24.29 | $24.29 | $95.19 | 210 |
2016-01-21 | $25.10 | $25.10 | $25.10 | $25.10 | $98.37 | 176 |
2016-01-20 | $25.46 | $26.26 | $25.10 | $25.10 | $98.37 | 641 |
2016-01-19 | $24.69 | $25.13 | $24.69 | $25.08 | $98.28 | 17,136 |
2016-01-15 | $25.26 | $25.55 | $25.25 | $25.30 | $99.16 | 361 |
2016-01-14 | $24.34 | $24.78 | $24.34 | $24.53 | $96.13 | 175 |
2016-01-13 | $23.72 | $24.53 | $23.72 | $24.46 | $95.84 | 237 |
2016-01-12 | $23.67 | $23.72 | $23.67 | $23.72 | $92.96 | 310 |
2016-01-11 | $23.99 | $24.37 | $23.99 | $24.20 | $94.84 | 1,367 |
2016-01-08 | $23.79 | $23.99 | $23.79 | $23.99 | $94.02 | 1,409 |
2016-01-07 | $24.07 | $24.07 | $23.46 | $23.46 | $91.94 | 125 |
2016-01-06 | $22.93 | $22.93 | $22.93 | $22.93 | $89.86 | 55 |
2016-01-05 | $22.58 | $22.58 | $22.58 | $22.58 | $88.49 | 391 |
2016-01-04 | $21.51 | $21.51 | $21.51 | $21.51 | $84.30 | 0 |
2015-12-31 | $21.51 | $21.51 | $21.51 | $21.51 | $84.30 | 0 |
2015-12-30 | $21.51 | $21.51 | $21.51 | $21.51 | $84.30 | 16 |
2015-12-29 | $21.66 | $21.66 | $21.51 | $21.51 | $84.30 | 2,569 |
2015-12-28 | $21.66 | $21.66 | $21.66 | $21.66 | $84.89 | 0 |
2015-12-24 | $21.66 | $21.66 | $21.66 | $21.66 | $84.89 | 62 |
2015-12-23 | $21.74 | $21.74 | $21.66 | $21.66 | $84.89 | 129 |
2015-12-22 | $22.48 | $22.48 | $22.48 | $22.48 | $88.10 | 0 |
2015-12-21 | $22.23 | $22.48 | $22.23 | $22.48 | $88.10 | 216 |
2015-12-18 | $22.59 | $22.59 | $22.41 | $22.41 | $87.83 | 287 |
2015-12-17 | $21.92 | $22.06 | $21.83 | $22.06 | $86.45 | 217 |
2015-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $86.22 | 256 |
2015-12-15 | $23.03 | $23.03 | $23.03 | $23.03 | $90.24 | 12 |
2015-12-14 | $23.02 | $23.12 | $22.99 | $23.03 | $90.24 | 126 |
2015-12-11 | $23.06 | $23.06 | $22.97 | $22.97 | $90.04 | 95 |
2015-12-10 | $22.30 | $22.39 | $22.30 | $22.39 | $87.75 | 118 |
2015-12-09 | $21.99 | $22.11 | $21.99 | $22.06 | $86.43 | 450 |
2015-12-08 | $22.35 | $22.35 | $22.11 | $22.14 | $86.77 | 602 |
2015-12-07 | $21.88 | $21.90 | $21.88 | $21.90 | $85.83 | 118 |
2015-12-04 | $21.97 | $22.05 | $21.96 | $22.05 | $86.41 | 353 |
2015-12-03 | $22.20 | $22.46 | $22.20 | $22.45 | $87.98 | 3,397 |
2015-12-02 | $22.42 | $22.42 | $22.09 | $22.42 | $87.86 | 3,632 |
2015-12-01 | $22.18 | $22.18 | $22.18 | $22.18 | $86.92 | 0 |
2015-11-30 | $22.18 | $22.18 | $22.18 | $22.18 | $86.92 | 491 |
2015-11-27 | $22.09 | $22.09 | $22.01 | $22.01 | $86.24 | 162 |
2015-11-25 | $21.91 | $21.92 | $21.91 | $21.92 | $85.91 | 83 |
2015-11-24 | $22.53 | $22.64 | $22.16 | $22.16 | $86.84 | 815 |
2015-11-23 | $22.63 | $22.63 | $22.12 | $22.17 | $86.87 | 13,271 |
2015-11-20 | $22.07 | $22.83 | $22.07 | $22.83 | $89.47 | 741 |
2015-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $90.14 | 0 |
2015-11-18 | $23.57 | $23.57 | $23.00 | $23.00 | $90.14 | 204 |
2015-11-17 | $23.77 | $23.77 | $23.77 | $23.77 | $93.16 | 0 |
2015-11-16 | $23.59 | $23.81 | $23.53 | $23.77 | $93.16 | 14,027 |
2015-11-13 | $24.18 | $24.18 | $23.67 | $23.67 | $92.76 | 87 |
2015-11-12 | $23.00 | $23.00 | $23.00 | $23.00 | $90.14 | 0 |
2015-11-11 | $23.00 | $23.00 | $23.00 | $23.00 | $90.14 | 0 |
2015-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $90.14 | 0 |
2015-11-09 | $22.80 | $23.09 | $22.80 | $23.00 | $90.14 | 86 |
2015-11-06 | $22.45 | $22.82 | $22.45 | $22.82 | $89.43 | 117 |
2015-11-05 | $22.55 | $22.55 | $22.55 | $22.55 | $88.37 | 2 |
2015-11-04 | $22.55 | $22.55 | $22.55 | $22.55 | $88.37 | 10 |
2015-11-03 | $22.55 | $22.55 | $22.55 | $22.55 | $88.37 | 28 |
2015-11-02 | $22.66 | $22.66 | $22.66 | $22.66 | $88.81 | 52 |
2015-10-30 | $22.07 | $22.07 | $22.07 | $22.07 | $86.49 | 2 |
2015-10-29 | $22.07 | $22.07 | $22.07 | $22.07 | $86.49 | 65 |
2015-10-28 | $21.99 | $21.99 | $21.99 | $21.99 | $86.18 | 43 |
2015-10-27 | $22.19 | $22.19 | $22.14 | $22.14 | $86.77 | 106 |
2015-10-26 | $21.90 | $21.90 | $21.90 | $21.90 | $85.83 | 0 |
2015-10-23 | $22.00 | $22.01 | $21.90 | $21.90 | $85.83 | 108 |
2015-10-22 | $22.22 | $22.22 | $21.82 | $21.82 | $85.51 | 50 |
2015-10-21 | $22.34 | $22.34 | $22.34 | $22.34 | $87.55 | 83 |
2015-10-20 | $22.58 | $22.58 | $22.58 | $22.58 | $88.49 | 0 |
2015-10-19 | $22.60 | $22.65 | $22.58 | $22.58 | $88.49 | 128 |
2015-10-16 | $23.33 | $23.33 | $23.33 | $23.33 | $91.43 | 3 |
2015-10-15 | $23.33 | $23.33 | $23.33 | $23.33 | $91.43 | 1 |
2015-10-14 | $23.38 | $23.38 | $23.33 | $23.33 | $91.43 | 50 |
2015-10-13 | $23.12 | $23.38 | $23.00 | $23.38 | $91.63 | 209 |
2015-10-12 | $22.95 | $22.95 | $22.95 | $22.95 | $89.94 | 25 |
2015-10-09 | $22.87 | $22.87 | $22.87 | $22.87 | $89.63 | 60 |
2015-10-08 | $24.10 | $24.10 | $24.10 | $24.10 | $94.45 | 27 |
2015-10-07 | $24.10 | $24.10 | $24.10 | $24.10 | $94.45 | 18 |
2015-10-06 | $24.10 | $24.10 | $24.10 | $24.10 | $94.45 | 371 |
2015-10-05 | $25.95 | $25.95 | $25.95 | $25.95 | $101.70 | 29 |
2015-10-02 | $25.95 | $25.95 | $25.95 | $25.95 | $101.70 | 33 |
2015-10-01 | $25.56 | $26.01 | $25.46 | $25.95 | $101.70 | 685 |
2015-09-30 | $25.96 | $25.96 | $25.96 | $25.96 | $101.74 | 160 |
2015-09-29 | $26.10 | $26.25 | $25.96 | $26.21 | $102.72 | 1,452 |
2015-09-28 | $25.07 | $25.07 | $25.07 | $25.07 | $98.23 | 8 |
2015-09-25 | $25.42 | $25.42 | $24.53 | $25.07 | $98.23 | 175 |
2015-09-24 | $26.39 | $26.39 | $25.85 | $25.85 | $101.31 | 142 |
2015-09-23 | $25.57 | $25.58 | $25.53 | $25.55 | $100.13 | 745 |
2015-09-22 | $26.07 | $26.07 | $25.47 | $25.80 | $101.11 | 1,387 |
2015-09-21 | $24.90 | $24.90 | $24.84 | $24.90 | $97.58 | 10,726 |
2015-09-18 | $24.05 | $24.05 | $24.05 | $24.05 | $94.25 | 12 |
2015-09-17 | $24.07 | $24.07 | $24.05 | $24.05 | $94.25 | 112 |
2015-09-16 | $24.72 | $24.82 | $24.49 | $24.49 | $95.98 | 150 |
2015-09-15 | $25.88 | $25.88 | $25.87 | $25.88 | $101.42 | 274 |
2015-09-14 | $26.19 | $26.19 | $26.19 | $26.19 | $102.64 | 35 |
2015-09-11 | $26.19 | $26.19 | $26.19 | $26.19 | $102.64 | 20 |
2015-09-10 | $26.04 | $26.19 | $26.04 | $26.19 | $102.64 | 417 |
2015-09-09 | $25.27 | $25.65 | $25.27 | $25.65 | $100.52 | 1,845 |
2015-09-08 | $25.96 | $25.96 | $25.96 | $25.96 | $101.75 | 10,373 |
2015-09-04 | $26.65 | $26.65 | $26.43 | $26.43 | $103.58 | 62 |
2015-09-03 | $25.66 | $25.66 | $25.66 | $25.66 | $100.56 | 115 |
2015-09-02 | $26.29 | $26.67 | $26.29 | $26.29 | $103.03 | 66 |
2015-09-01 | $25.43 | $25.43 | $25.43 | $25.43 | $99.66 | 0 |
2015-08-31 | $25.43 | $25.43 | $25.43 | $25.43 | $99.66 | 0 |
2015-08-28 | $25.44 | $25.45 | $25.43 | $25.43 | $99.66 | 179 |
2015-08-27 | $25.83 | $26.11 | $25.77 | $25.87 | $101.37 | 404 |
2015-08-26 | $26.97 | $27.77 | $26.57 | $27.62 | $108.24 | 441 |
ProShares UltraShort Consumer Goods (SZK) News Headlines
Recent ProShares UltraShort Consumer Goods (SZK) News
Similar Companies to ProShares UltraShort Consumer Goods (SZK) 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 | -- | -- | -- |