Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD) Exchange: NYSE ARCA

Data as of April 19, 2024

$19.39 ($0.00) 0.00%

Direxion Daily CSI 300 China A Share Bear 1X Shares - Daily Information
Click for more stock information on Direxion Daily CSI 300 China A Share Bear 1X Shares.
Daily Information Data
Date April 19, 2024
Open $19.39
Previous Close $19.39
High $19.39
Low $19.39
Adjusted Open $19.39
Previous Adjusted Close $19.39
Adjusted High $19.39
Adjusted Low $19.39

About Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD)

The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a modified free-float market capitalization weighted index comprised of the largest and most liquid stocks in the Chinese A-share market. Index constituent stocks must have been listed for more than three months (unless the stock’s average daily A-share market capitalization since its initial listing ranks among the top 30 of all A-shares) and must not be experiencing obvious abnormal fluctuations or market manipulations. As of December 31, 2019, the Index included 300 securities with an average market capitalization of $18.1 billion, total market capitalizations ranging from $2.7 billion to $294.5 billion and were concentrated in the financials sector. A-shares are issued by companies incorporated in the People’s Republic of China (“China” or the “PRC”). A-shares are traded in renminbi (“RMB”) on the Shenzhen Stock Exchange or Shanghai Stock Exchange (“SSE”). The A-share market in China is made available to domestic PRC investors and certain foreign investors, including those foreign investors that have been approved as Renminbi Qualified Foreign Institutional Investors (“RQFII”) or as Qualified Foreign Institutional Investors (“QFII”). A RQFII or QFII license may be obtained by submitting an application to the China Securities Regulatory Commission (“CSRC”). After obtaining a RQFII or QFII license, the RQFII or QFII also applies to China’s State Administration of Foreign Exchange (“SAFE”) for a specific aggregate dollar amount investment quota in which the RQFII or QFII can invest in A-shares. Additionally, an investment in eligible A-shares listed and traded on the SSE is also permitted through the Shanghai-Hong Kong Stock Connect program (“Stock Connect”), a securities trading and clearing program established by Hong Kong Securities Clearing Company Limited, the SSE and China Securities Depository and Clearing Corporation Limited. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. Because the Fund does not satisfy the criteria to qualify as a RQFII or QFII itself and does not intend to trade through Stock Connect, the Fund expects to invest a majority of its assets in swaps that provide short exposure to funds that seek to replicate the performance of the Index. The Fund may also utilize futures contracts and other types of derivative instruments or financial instruments that seek to replicate the performance of the Index to obtain the inverse exposure necessary to achieve its investment objective. At times, however, the Fund will utilize other derivatives and investment strategies which may include gaining inverse exposure to only a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index. The Fund may do this by utilizing swaps that provide short exposure on ETFs that track a similar index or futures contracts on a similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movements or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day” and “trading day” refer to the period from the close of the U.S. markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -100% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.

Historical Stock Data for Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD)

Date Open High Low Close Adj.Close Volume
2023-02-24 $19.39 $19.39 $19.39 $19.39 $19.39 0
2023-02-23 $19.39 $19.39 $19.39 $19.39 $19.39 0
2023-02-22 $19.39 $19.39 $19.39 $19.39 $19.39 0
2023-02-21 $19.39 $19.39 $19.39 $19.39 $19.39 0
2023-02-17 $19.34 $19.73 $19.34 $19.39 $19.39 17,209
2023-02-16 $18.98 $19.20 $18.98 $19.07 $19.07 17,648
2023-02-15 $18.84 $18.87 $18.80 $18.82 $18.82 29,304
2023-02-14 $18.75 $18.75 $18.62 $18.66 $18.66 7,106
2023-02-13 $18.67 $18.70 $18.57 $18.62 $18.62 9,826
2023-02-10 $18.87 $18.99 $18.86 $18.98 $18.98 2,301
2023-02-09 $18.60 $18.73 $18.60 $18.69 $18.69 8,676
2023-02-08 $18.99 $19.08 $18.99 $19.04 $19.04 6,889
2023-02-07 $18.89 $18.96 $18.83 $18.88 $18.88 6,313
2023-02-06 $19.16 $19.29 $19.00 $19.00 $19.00 11,477
2023-02-03 $18.57 $18.88 $18.57 $18.85 $18.85 14,529
2023-02-02 $18.24 $18.40 $18.24 $18.40 $18.40 4,522
2023-02-01 $18.24 $18.27 $18.08 $18.08 $18.08 23,168
2023-01-31 $18.54 $18.54 $18.33 $18.36 $18.36 10,113
2023-01-30 $18.10 $18.45 $18.10 $18.22 $18.22 8,877
2023-01-27 $17.88 $17.92 $17.87 $17.89 $17.89 2,524
2023-01-26 $18.00 $18.00 $17.81 $17.86 $17.86 4,820
2023-01-25 $18.09 $18.09 $18.02 $18.02 $18.02 6,618
2023-01-24 $18.20 $18.26 $18.17 $18.17 $18.17 2,683
2023-01-23 $18.20 $18.20 $18.07 $18.16 $18.16 4,657
2023-01-20 $18.41 $18.42 $18.22 $18.24 $18.24 12,360
2023-01-19 $18.42 $18.46 $18.42 $18.43 $18.43 5,832
2023-01-18 $18.41 $18.59 $18.41 $18.58 $18.58 12,432
2023-01-17 $18.38 $18.55 $18.38 $18.47 $18.47 28,162
2023-01-13 $18.67 $18.67 $18.56 $18.56 $18.56 11,992
2023-01-12 $18.80 $19.01 $18.80 $18.84 $18.84 8,161
2023-01-11 $19.22 $19.22 $18.96 $18.98 $18.98 3,535
2023-01-10 $19.20 $19.20 $19.02 $19.02 $19.02 8,942
2023-01-09 $19.05 $19.10 $18.98 $19.09 $19.09 33,698
2023-01-06 $19.53 $19.53 $19.26 $19.26 $19.26 11,825
2023-01-05 $19.71 $19.71 $19.62 $19.62 $19.62 11,000
2023-01-04 $20.00 $20.10 $19.85 $19.86 $19.86 7,229
2023-01-03 $20.09 $20.38 $20.06 $20.20 $20.20 13,846
2022-12-30 $20.30 $20.41 $20.23 $20.40 $20.40 22,010
2022-12-29 $20.42 $20.48 $20.39 $20.46 $20.46 10,087
2022-12-28 $20.35 $20.64 $20.35 $20.64 $20.64 3,574
2022-12-27 $20.40 $20.44 $20.21 $20.27 $20.27 11,698
2022-12-23 $21.03 $21.22 $20.84 $20.86 $20.86 10,267
2022-12-22 $20.84 $20.95 $20.84 $20.93 $20.93 3,538
2022-12-21 $20.64 $20.66 $20.57 $20.66 $20.66 3,463
2022-12-20 $20.65 $20.65 $20.55 $20.63 $20.63 19,920
2022-12-19 $20.23 $20.44 $20.23 $20.41 $20.41 13,411
2022-12-16 $20.10 $20.26 $20.05 $20.14 $20.14 28,000
2022-12-15 $19.93 $20.19 $19.93 $20.09 $20.09 9,995
2022-12-14 $19.90 $20.03 $19.90 $19.94 $19.94 90,987
2022-12-13 $19.88 $20.10 $19.87 $20.10 $20.10 16,492
2022-12-12 $20.04 $20.19 $20.04 $20.11 $20.11 15,995
2022-12-09 $19.77 $20.01 $19.76 $20.01 $20.01 8,078
2022-12-08 $19.93 $19.95 $19.81 $19.93 $19.93 19,161
2022-12-07 $19.96 $20.05 $19.96 $19.97 $19.97 217,368
2022-12-06 $20.01 $20.04 $19.92 $19.94 $19.94 21,894
2022-12-05 $19.98 $20.19 $19.97 $20.17 $20.17 88,602
2022-12-02 $20.81 $20.81 $20.21 $20.26 $20.26 10,128
2022-12-01 $20.51 $20.57 $20.42 $20.50 $20.50 9,697
2022-11-30 $20.60 $20.72 $20.40 $20.46 $20.46 28,056
2022-11-29 $21.29 $21.29 $20.97 $20.97 $20.97 12,536
2022-11-28 $22.00 $22.10 $21.88 $22.10 $22.10 17,133
2022-11-25 $21.77 $21.82 $21.71 $21.81 $21.81 5,101
2022-11-23 $21.61 $21.73 $21.53 $21.53 $21.53 31,510
2022-11-22 $21.63 $21.63 $21.48 $21.53 $21.53 207,990
2022-11-21 $21.80 $21.80 $21.64 $21.64 $21.64 47,099
2022-11-18 $21.43 $21.43 $21.29 $21.29 $21.29 7,883
2022-11-17 $21.40 $21.47 $21.23 $21.23 $21.23 12,467
2022-11-16 $21.08 $21.28 $21.08 $21.11 $21.11 21,587
2022-11-15 $20.62 $20.80 $20.46 $20.65 $20.65 82,395
2022-11-14 $21.12 $21.37 $21.12 $21.17 $21.17 36,336
2022-11-11 $21.15 $21.31 $21.06 $21.21 $21.21 27,141
2022-11-10 $22.00 $22.13 $21.62 $21.70 $21.70 156,545
2022-11-09 $22.55 $22.67 $22.32 $22.50 $22.50 20,416
2022-11-08 $22.19 $22.36 $21.99 $22.07 $22.07 383,314
2022-11-07 $21.80 $22.01 $21.80 $21.92 $21.92 54,401
2022-11-04 $21.56 $22.05 $21.48 $21.49 $21.49 74,808
2022-11-03 $23.43 $23.43 $23.05 $23.07 $23.07 7,426
2022-11-02 $23.26 $23.29 $22.90 $23.20 $23.20 28,601
2022-11-01 $23.38 $23.52 $23.06 $23.41 $23.41 49,580
2022-10-31 $24.32 $24.32 $24.19 $24.32 $24.32 48,132
2022-10-28 $23.89 $23.89 $23.70 $23.75 $23.75 40,819
2022-10-27 $23.20 $23.35 $23.08 $23.25 $23.25 15,860
2022-10-26 $23.08 $23.08 $22.62 $22.66 $22.66 1,550,472
2022-10-25 $23.50 $23.50 $23.27 $23.39 $23.39 42,146
2022-10-24 $23.30 $23.55 $23.30 $23.35 $23.35 83,032
2022-10-21 $22.33 $22.51 $22.24 $22.25 $22.25 594,134
2022-10-20 $22.30 $22.43 $22.11 $22.41 $22.41 13,824
2022-10-19 $22.51 $22.54 $22.39 $22.50 $22.50 61,628
2022-10-18 $21.73 $22.02 $21.66 $21.93 $21.93 35,586
2022-10-17 $21.69 $21.74 $21.58 $21.71 $21.71 16,994
2022-10-14 $21.95 $22.41 $21.65 $22.01 $22.01 48,694
2022-10-13 $22.88 $22.88 $22.16 $22.19 $22.19 23,735
2022-10-12 $22.39 $22.44 $22.25 $22.25 $22.25 728,187
2022-10-11 $22.75 $22.76 $22.31 $22.44 $22.44 1,145,967
2022-10-10 $22.24 $22.47 $22.24 $22.33 $22.33 85,860
2022-10-07 $21.40 $21.59 $21.40 $21.57 $21.57 71,880
2022-10-06 $21.05 $21.19 $21.05 $21.14 $21.14 1,868
2022-10-05 $21.04 $21.20 $20.93 $21.02 $21.02 30,923
2022-10-04 $21.64 $21.64 $21.11 $21.22 $21.22 43,867
2022-10-03 $22.10 $22.14 $21.91 $21.96 $21.96 22,872
2022-09-30 $21.87 $21.99 $21.83 $21.96 $21.96 18,431
2022-09-29 $21.77 $21.91 $21.66 $21.68 $21.68 18,974
2022-09-28 $21.97 $22.15 $21.61 $21.63 $21.63 28,881
2022-09-27 $21.72 $21.73 $21.53 $21.63 $21.63 31,016
2022-09-26 $21.71 $21.99 $21.71 $21.98 $21.98 106,850
2022-09-23 $21.80 $21.93 $21.66 $21.83 $21.83 150,641
2022-09-22 $21.44 $21.44 $21.35 $21.37 $21.37 27,266
2022-09-21 $21.04 $21.30 $21.04 $21.24 $21.24 77,775
2022-09-20 $21.03 $21.03 $20.91 $20.97 $20.97 43,309
2022-09-19 $20.97 $20.97 $20.80 $20.81 $20.81 178,088
2022-09-16 $20.78 $20.88 $20.78 $20.82 $20.82 27,216
2022-09-15 $20.29 $20.42 $20.28 $20.39 $20.39 1,027,314
2022-09-14 $20.11 $20.11 $20.00 $20.01 $20.01 4,869
2022-09-13 $19.91 $20.11 $19.91 $20.09 $20.09 11,464
2022-09-12 $19.79 $19.79 $19.69 $19.73 $19.73 9,003
2022-09-09 $19.82 $19.83 $19.78 $19.79 $19.79 10,911
2022-09-08 $20.24 $20.24 $20.10 $20.10 $20.10 11,135
2022-09-07 $20.19 $20.20 $20.06 $20.06 $20.06 9,965
2022-09-06 $20.26 $20.32 $20.22 $20.23 $20.23 16,289
2022-09-02 $20.11 $20.25 $20.10 $20.20 $20.20 482,856
2022-09-01 $20.13 $20.13 $19.95 $19.98 $19.98 26,589
2022-08-31 $19.55 $19.96 $19.55 $19.94 $19.94 20,303
2022-08-30 $20.00 $20.07 $19.95 $20.03 $20.03 6,671
2022-08-29 $19.76 $19.86 $19.76 $19.80 $19.80 13,915
2022-08-26 $19.50 $19.72 $19.47 $19.72 $19.72 4,909
2022-08-25 $19.49 $19.54 $19.41 $19.41 $19.41 13,680
2022-08-24 $19.76 $19.76 $19.63 $19.71 $19.71 6,809
2022-08-23 $19.38 $19.38 $19.23 $19.27 $19.27 8,022
2022-08-22 $19.51 $19.51 $19.35 $19.37 $19.37 11,147
2022-08-19 $19.35 $19.47 $19.35 $19.43 $19.43 5,482
2022-08-18 $19.14 $19.15 $19.11 $19.15 $19.15 3,191
2022-08-17 $19.02 $19.02 $18.95 $18.99 $18.99 3,771
2022-08-16 $19.13 $19.13 $19.07 $19.09 $19.09 46,445
2022-08-15 $19.07 $19.12 $19.03 $19.09 $19.09 7,044
2022-08-12 $18.94 $18.95 $18.87 $18.87 $18.87 26,050
2022-08-11 $19.00 $19.00 $18.74 $18.96 $18.96 18,251
2022-08-10 $19.23 $19.23 $19.14 $19.17 $19.17 7,983
2022-08-09 $19.19 $19.19 $19.15 $19.17 $19.17 4,727
2022-08-08 $19.13 $19.21 $19.13 $19.20 $19.20 29,180
2022-08-05 $19.35 $19.35 $19.16 $19.16 $19.16 10,539
2022-08-04 $19.47 $19.47 $19.36 $19.38 $19.38 36,152
2022-08-03 $19.55 $19.65 $19.55 $19.57 $19.57 9,658
2022-08-02 $19.41 $19.56 $19.31 $19.44 $19.44 31,399
2022-08-01 $19.19 $19.30 $19.17 $19.23 $19.23 19,618
2022-07-29 $19.22 $19.33 $19.12 $19.12 $19.12 11,669
2022-07-28 $18.83 $18.93 $18.83 $18.86 $18.86 3,872
2022-07-27 $18.90 $18.90 $18.76 $18.76 $18.76 9,475
2022-07-26 $18.85 $18.92 $18.84 $18.89 $18.89 4,733
2022-07-25 $18.99 $19.00 $18.94 $18.97 $18.97 27,875
2022-07-22 $18.88 $18.97 $18.88 $18.94 $18.94 19,486
2022-07-21 $18.92 $18.94 $18.87 $18.87 $18.87 8,445
2022-07-20 $18.69 $18.82 $18.68 $18.80 $18.80 14,370
2022-07-19 $18.65 $18.65 $18.59 $18.62 $18.62 17,528
2022-07-18 $18.60 $18.72 $18.53 $18.71 $18.71 14,865
2022-07-15 $18.88 $19.00 $18.84 $18.84 $18.84 21,989
2022-07-14 $18.63 $18.75 $18.53 $18.57 $18.57 16,733
2022-07-13 $18.56 $18.60 $18.41 $18.45 $18.45 17,200
2022-07-12 $18.52 $18.55 $18.45 $18.52 $18.52 14,190
2022-07-11 $18.22 $18.37 $18.22 $18.32 $18.32 27,622
2022-07-08 $17.92 $17.93 $17.79 $17.83 $17.83 11,875
2022-07-07 $17.82 $17.82 $17.68 $17.76 $17.76 28,978
2022-07-06 $17.93 $18.03 $17.93 $18.01 $18.01 9,728
2022-07-05 $17.90 $17.95 $17.74 $17.74 $17.74 31,800
2022-07-01 $17.77 $17.79 $17.67 $17.67 $17.67 9,883
2022-06-30 $17.74 $17.79 $17.60 $17.64 $17.64 19,252
2022-06-29 $18.00 $18.01 $17.97 $18.00 $18.00 66,437
2022-06-28 $17.70 $17.91 $17.70 $17.91 $17.91 20,095
2022-06-27 $17.85 $17.93 $17.85 $17.91 $17.91 25,735
2022-06-24 $18.09 $18.09 $17.99 $18.01 $18.01 22,329
2022-06-23 $18.35 $18.38 $18.24 $18.29 $18.29 9,800
2022-06-22 $18.66 $18.71 $18.61 $18.66 $18.66 19,343
2022-06-21 $18.44 $18.44 $18.31 $18.37 $18.37 246,986
2022-06-17 $18.52 $18.67 $18.50 $18.54 $18.54 26,559
2022-06-16 $18.93 $19.08 $18.80 $18.90 $18.90 20,275
2022-06-15 $18.81 $18.81 $18.50 $18.51 $18.51 35,291
2022-06-14 $19.31 $19.31 $19.17 $19.20 $19.20 46,331
2022-06-13 $19.46 $19.67 $19.43 $19.64 $19.64 42,159
2022-06-10 $19.19 $19.24 $19.17 $19.22 $19.22 25,196
2022-06-09 $19.28 $19.44 $19.26 $19.42 $19.42 16,781
2022-06-08 $19.13 $19.13 $19.00 $19.06 $19.06 33,059
2022-06-07 $19.20 $19.22 $19.02 $19.04 $19.04 16,045
2022-06-06 $19.13 $19.31 $19.07 $19.26 $19.26 20,779
2022-06-03 $19.43 $19.51 $19.36 $19.51 $19.51 11,185
2022-06-02 $19.64 $19.66 $19.37 $19.38 $19.38 8,256
2022-06-01 $19.63 $19.94 $19.63 $19.88 $19.88 28,584
2022-05-31 $19.65 $19.73 $19.63 $19.70 $19.70 46,398
2022-05-27 $20.12 $20.23 $20.12 $20.21 $20.21 20,197
2022-05-26 $20.41 $20.43 $20.27 $20.30 $20.30 13,269
2022-05-25 $20.43 $20.45 $20.34 $20.35 $20.35 10,185
2022-05-24 $20.29 $20.47 $20.27 $20.35 $20.35 51,288
2022-05-23 $19.91 $19.91 $19.81 $19.87 $19.87 32,676
2022-05-20 $19.93 $20.03 $19.80 $19.86 $19.86 38,139
2022-05-19 $20.41 $20.41 $20.25 $20.27 $20.27 8,724
2022-05-18 $20.54 $20.82 $20.54 $20.79 $20.79 15,261
2022-05-17 $20.31 $20.55 $20.31 $20.43 $20.43 145,031
2022-05-16 $20.85 $20.85 $20.76 $20.80 $20.80 56,827
2022-05-13 $20.93 $20.93 $20.59 $20.63 $20.63 67,499
2022-05-12 $21.01 $21.04 $20.84 $20.93 $20.93 39,791
2022-05-11 $20.65 $20.87 $20.60 $20.83 $20.83 571,274
2022-05-10 $21.30 $21.30 $20.99 $21.10 $21.10 45,262
2022-05-09 $21.53 $21.55 $21.24 $21.55 $21.55 54,987
2022-05-06 $21.11 $21.19 $20.89 $21.02 $21.02 32,775
2022-05-05 $20.50 $20.90 $20.48 $20.78 $20.78 26,143
2022-05-04 $20.61 $20.61 $20.17 $20.20 $20.20 16,957
2022-05-03 $20.61 $20.61 $20.22 $20.22 $20.22 25,831
2022-05-02 $20.93 $20.99 $20.37 $20.59 $20.59 35,308
2022-04-29 $20.38 $20.70 $20.25 $20.70 $20.70 574,197
2022-04-28 $20.80 $21.06 $20.80 $20.85 $20.85 24,314
2022-04-27 $20.91 $20.95 $20.66 $20.75 $20.75 50,312
2022-04-26 $21.51 $21.64 $21.40 $21.62 $21.62 48,618
2022-04-25 $21.37 $21.45 $21.25 $21.27 $21.27 167,210
2022-04-22 $20.14 $20.15 $20.03 $20.13 $20.13 45,097
2022-04-21 $19.91 $20.15 $19.91 $20.07 $20.07 16,421
2022-04-20 $19.50 $19.60 $19.50 $19.52 $19.52 11,632
2022-04-19 $19.30 $19.30 $19.16 $19.16 $19.16 18,795
2022-04-18 $18.97 $18.97 $18.89 $18.92 $18.92 11,592
2022-04-14 $18.89 $18.89 $18.83 $18.87 $18.87 5,775
2022-04-13 $19.06 $19.06 $18.86 $18.89 $18.89 8,882
2022-04-12 $18.83 $18.94 $18.81 $18.92 $18.92 13,498
2022-04-11 $19.21 $19.27 $19.15 $19.27 $19.27 19,019
2022-04-08 $18.62 $18.69 $18.62 $18.69 $18.69 5,243
2022-04-07 $18.69 $18.80 $18.69 $18.73 $18.73 28,920
2022-04-06 $18.55 $18.61 $18.55 $18.58 $18.58 12,685
2022-04-05 $18.40 $18.60 $18.37 $18.60 $18.60 4,201
2022-04-04 $18.38 $18.39 $18.32 $18.32 $18.32 3,995
2022-04-01 $18.40 $18.47 $18.30 $18.37 $18.37 44,532
2022-03-31 $18.67 $18.72 $18.66 $18.72 $18.72 6,132
2022-03-30 $18.50 $18.56 $18.45 $18.48 $18.48 26,193
2022-03-29 $19.05 $19.05 $18.80 $19.01 $19.01 12,246
2022-03-28 $18.97 $19.13 $18.97 $19.06 $19.06 44,794
2022-03-25 $18.90 $18.97 $18.88 $18.93 $18.93 32,023
2022-03-24 $18.62 $18.65 $18.56 $18.56 $18.56 8,382
2022-03-23 $18.61 $18.63 $18.52 $18.56 $18.56 7,112
2022-03-22 $18.39 $18.50 $18.39 $18.43 $18.43 9,544
2022-03-21 $18.42 $18.58 $18.42 $18.53 $18.53 65,602
2022-03-18 $18.71 $18.71 $18.25 $18.30 $18.30 12,798
2022-03-17 $18.66 $18.76 $18.63 $18.65 $18.65 13,206
2022-03-16 $18.54 $18.61 $18.11 $18.28 $18.28 205,812
2022-03-15 $20.53 $20.56 $20.05 $20.38 $20.38 325,822
2022-03-14 $19.36 $19.74 $19.32 $19.66 $19.66 118,702
2022-03-11 $18.56 $18.85 $18.56 $18.82 $18.82 107,398
2022-03-10 $18.70 $18.81 $18.65 $18.72 $18.72 22,848
2022-03-09 $18.69 $18.72 $18.66 $18.67 $18.67 9,224
2022-03-08 $18.72 $18.73 $18.53 $18.62 $18.62 27,131
2022-03-07 $18.22 $18.48 $18.20 $18.48 $18.48 27,106
2022-03-04 $17.76 $17.82 $17.73 $17.77 $17.77 6,906
2022-03-03 $17.44 $17.60 $17.44 $17.60 $17.60 2,875
2022-03-02 $17.34 $17.36 $17.27 $17.29 $17.29 7,478
2022-03-01 $17.25 $17.32 $17.17 $17.27 $17.27 12,532
2022-02-28 $17.37 $17.37 $17.25 $17.25 $17.25 1,933
2022-02-25 $17.45 $17.45 $17.24 $17.24 $17.24 6,365
2022-02-24 $17.72 $17.83 $17.53 $17.53 $17.53 19,483
2022-02-23 $17.23 $17.38 $17.19 $17.38 $17.38 27,501
2022-02-22 $17.35 $17.46 $17.34 $17.43 $17.43 21,992
2022-02-18 $17.19 $17.20 $17.12 $17.17 $17.17 9,502
2022-02-17 $17.25 $17.33 $17.23 $17.29 $17.29 9,471
2022-02-16 $17.30 $17.31 $17.20 $17.22 $17.22 13,006
2022-02-15 $17.38 $17.38 $17.29 $17.30 $17.30 9,674
2022-02-14 $17.63 $17.70 $17.62 $17.64 $17.64 10,599
2022-02-11 $17.43 $17.58 $17.36 $17.57 $17.57 11,687
2022-02-10 $17.27 $17.27 $17.18 $17.25 $17.25 3,624
2022-02-09 $17.22 $17.22 $17.15 $17.15 $17.15 5,396
2022-02-08 $17.47 $17.47 $17.36 $17.36 $17.36 2,581
2022-02-07 $17.32 $17.36 $17.31 $17.36 $17.36 10,598
2022-02-04 $17.41 $17.43 $17.34 $17.37 $17.37 18,661
2022-02-03 $17.36 $17.44 $17.36 $17.43 $17.43 4,010
2022-02-02 $17.28 $17.37 $17.25 $17.36 $17.36 92,668
2022-02-01 $17.35 $17.44 $17.35 $17.37 $17.37 2,766
2022-01-31 $17.65 $17.65 $17.42 $17.42 $17.42 14,070
2022-01-28 $17.64 $17.75 $17.59 $17.63 $17.63 16,769
2022-01-27 $17.27 $17.42 $17.27 $17.41 $17.41 109,076
2022-01-26 $16.87 $17.09 $16.87 $17.08 $17.08 14,872
2022-01-25 $17.15 $17.19 $17.01 $17.10 $17.10 14,244
2022-01-24 $16.84 $17.02 $16.81 $16.85 $16.85 10,373
2022-01-21 $16.70 $16.85 $16.70 $16.84 $16.84 7,292
2022-01-20 $16.54 $16.62 $16.52 $16.62 $16.62 10,551
2022-01-19 $16.76 $16.84 $16.75 $16.84 $16.84 13,559
2022-01-18 $16.81 $16.81 $16.71 $16.77 $16.77 7,715
2022-01-14 $16.98 $17.06 $16.95 $16.99 $16.99 40,397
2022-01-13 $16.83 $16.93 $16.83 $16.93 $16.93 22,675
2022-01-12 $16.62 $16.62 $16.45 $16.46 $16.46 28,289
2022-01-11 $16.85 $16.85 $16.77 $16.78 $16.78 9,248
2022-01-10 $16.69 $16.77 $16.68 $16.71 $16.71 41,245
2022-01-07 $16.82 $16.85 $16.69 $16.71 $16.71 75,401
2022-01-06 $16.77 $16.81 $16.77 $16.79 $16.79 12,297
2022-01-05 $16.59 $16.70 $16.49 $16.70 $16.70 11,418
2022-01-04 $16.38 $16.49 $16.38 $16.47 $16.47 23,282
2022-01-03 $16.28 $16.34 $16.28 $16.34 $16.34 2,157
2021-12-31 $16.34 $16.34 $16.26 $16.31 $16.31 3,772
2021-12-30 $16.38 $16.38 $16.32 $16.32 $16.32 5,247
2021-12-29 $16.56 $16.62 $16.54 $16.54 $16.54 15,652
2021-12-28 $16.32 $16.32 $16.26 $16.26 $16.26 4,171
2021-12-27 $16.38 $16.38 $16.33 $16.36 $16.36 5,275
2021-12-23 $16.33 $16.34 $16.28 $16.32 $16.32 11,962
2021-12-22 $16.40 $16.44 $16.38 $16.40 $16.40 2,813
2021-12-21 $16.56 $16.56 $16.42 $16.44 $16.44 21,024
2021-12-20 $16.55 $16.59 $16.55 $16.58 $16.58 36,284
2021-12-17 $16.47 $16.47 $16.35 $16.37 $16.37 5,126
2021-12-16 $16.08 $16.13 $16.02 $16.12 $16.12 5,976
2021-12-15 $16.23 $16.29 $16.17 $16.17 $16.17 18,835
2021-12-14 $16.13 $16.13 $16.04 $16.08 $16.08 6,029
2021-12-13 $15.90 $16.02 $15.90 $15.97 $15.97 73,988
2021-12-10 $16.00 $16.00 $15.98 $15.99 $15.99 9,290
2021-12-09 $16.00 $16.01 $15.95 $15.96 $15.96 16,112
2021-12-08 $16.15 $16.15 $16.03 $16.06 $16.06 8,693
2021-12-07 $16.43 $16.43 $16.39 $16.39 $16.39 13,845
2021-12-06 $16.57 $16.57 $16.42 $16.42 $16.42 46,388
2021-12-03 $16.51 $16.71 $16.51 $16.67 $16.67 12,047
2021-12-02 $16.75 $16.79 $16.74 $16.77 $16.77 6,625
2021-12-01 $16.78 $16.89 $16.73 $16.89 $16.89 11,314
2021-11-30 $16.82 $16.91 $16.79 $16.82 $16.82 5,770
2021-11-29 $16.82 $16.91 $16.82 $16.85 $16.85 2,855
2021-11-26 $16.86 $16.94 $16.86 $16.90 $16.90 8,640
2021-11-24 $16.72 $16.72 $16.64 $16.64 $16.64 13,045
2021-11-23 $16.65 $16.70 $16.63 $16.66 $16.66 33,717
2021-11-22 $16.66 $16.66 $16.62 $16.65 $16.65 13,465
2021-11-19 $16.70 $16.74 $16.70 $16.73 $16.73 2,091
2021-11-18 $16.91 $16.94 $16.88 $16.92 $16.92 5,975
2021-11-17 $16.70 $16.71 $16.68 $16.70 $16.70 2,371
2021-11-16 $16.76 $16.79 $16.72 $16.73 $16.73 3,393
2021-11-15 $16.65 $16.69 $16.63 $16.66 $16.66 10,782
2021-11-12 $16.60 $16.62 $16.58 $16.62 $16.62 5,464
2021-11-11 $16.68 $16.70 $16.56 $16.58 $16.58 29,093
2021-11-10 $16.87 $17.00 $16.87 $17.00 $17.00 3,822
2021-11-09 $16.86 $16.94 $16.86 $16.90 $16.90 1,787
2021-11-08 $16.88 $16.88 $16.78 $16.79 $16.79 5,102
2021-11-05 $16.96 $16.97 $16.92 $16.93 $16.93 8,451
2021-11-04 $16.94 $16.94 $16.89 $16.89 $16.89 2,474
2021-11-03 $16.98 $17.04 $16.92 $16.94 $16.94 9,100
2021-11-02 $16.95 $16.97 $16.92 $16.93 $16.93 10,051
2021-11-01 $16.80 $16.80 $16.68 $16.71 $16.71 16,967
2021-10-29 $16.72 $16.77 $16.68 $16.75 $16.75 8,805
2021-10-28 $16.78 $16.80 $16.72 $16.72 $16.72 6,976
2021-10-27 $16.70 $16.75 $16.66 $16.75 $16.75 9,932
2021-10-26 $16.42 $16.55 $16.42 $16.50 $16.50 14,978
2021-10-25 $16.48 $16.48 $16.43 $16.44 $16.44 19,690
2021-10-22 $16.53 $16.55 $16.43 $16.51 $16.51 9,082
2021-10-21 $16.65 $16.71 $16.65 $16.67 $16.67 7,431
2021-10-20 $16.64 $16.67 $16.63 $16.65 $16.65 27,462
2021-10-19 $16.66 $16.70 $16.52 $16.56 $16.56 22,059
2021-10-18 $16.90 $16.93 $16.88 $16.91 $16.91 4,032
2021-10-15 $16.75 $16.81 $16.74 $16.75 $16.75 8,636
2021-10-14 $16.86 $16.89 $16.83 $16.83 $16.83 7,274
2021-10-13 $16.69 $16.70 $16.62 $16.67 $16.67 16,296
2021-10-12 $16.91 $17.06 $16.91 $17.06 $17.06 12,694
2021-10-11 $16.78 $16.92 $16.78 $16.90 $16.90 10,865
2021-10-08 $16.83 $16.83 $16.77 $16.77 $16.77 25,802
2021-10-07 $17.26 $17.26 $17.10 $17.13 $17.13 11,015
2021-10-06 $17.66 $17.66 $17.43 $17.43 $17.43 16,540
2021-10-05 $17.49 $17.62 $17.44 $17.57 $17.57 16,132
2021-10-04 $17.49 $17.62 $17.48 $17.49 $17.49 17,345
2021-10-01 $17.23 $17.42 $17.23 $17.25 $17.25 35,519
2021-09-30 $17.18 $17.18 $17.07 $17.14 $17.14 12,323
2021-09-29 $17.35 $17.36 $17.26 $17.36 $17.36 21,642
2021-09-28 $17.09 $17.24 $17.09 $17.23 $17.23 32,183
2021-09-27 $17.15 $17.17 $17.04 $17.06 $17.06 10,695
2021-09-24 $17.27 $17.28 $17.24 $17.28 $17.28 3,145
2021-09-23 $17.36 $17.36 $17.20 $17.22 $17.22 25,192
2021-09-22 $17.31 $17.35 $17.19 $17.27 $17.27 86,420
2021-09-21 $17.60 $17.77 $17.60 $17.66 $17.66 37,163
2021-09-20 $17.83 $17.91 $17.71 $17.83 $17.83 138,848
2021-09-17 $17.24 $17.32 $17.20 $17.30 $17.30 12,103
2021-09-16 $17.35 $17.40 $17.33 $17.40 $17.40 17,660
2021-09-15 $17.14 $17.14 $17.02 $17.03 $17.03 21,746
2021-09-14 $16.94 $17.00 $16.92 $16.98 $16.98 11,884
2021-09-13 $16.68 $16.69 $16.66 $16.68 $16.68 5,989
2021-09-10 $16.48 $16.64 $16.48 $16.64 $16.64 40,572
2021-09-09 $16.83 $16.83 $16.76 $16.81 $16.81 11,432
2021-09-08 $16.78 $16.87 $16.78 $16.81 $16.81 8,656
2021-09-07 $16.77 $16.79 $16.65 $16.68 $16.68 22,097
2021-09-03 $17.14 $17.16 $17.10 $17.16 $17.16 12,870
2021-09-02 $17.13 $17.15 $17.11 $17.15 $17.15 1,231
2021-09-01 $17.18 $17.19 $17.08 $17.13 $17.13 18,153
2021-08-31 $17.46 $17.49 $17.39 $17.41 $17.41 19,136
2021-08-30 $17.43 $17.47 $17.40 $17.46 $17.46 5,847
2021-08-27 $17.30 $17.30 $17.26 $17.29 $17.29 2,945
2021-08-26 $17.42 $17.47 $17.39 $17.46 $17.46 6,622
2021-08-25 $17.13 $17.19 $17.12 $17.12 $17.12 12,580
2021-08-24 $17.11 $17.11 $17.07 $17.09 $17.09 11,901
2021-08-23 $17.41 $17.46 $17.35 $17.39 $17.39 2,381
2021-08-20 $17.73 $17.73 $17.59 $17.67 $17.67 9,454
2021-08-19 $17.53 $17.53 $17.33 $17.38 $17.38 7,618
2021-08-18 $17.35 $17.52 $17.35 $17.52 $17.52 27,630
2021-08-17 $17.55 $17.67 $17.52 $17.55 $17.55 33,881
2021-08-16 $17.20 $17.20 $17.09 $17.12 $17.12 4,003
2021-08-13 $17.20 $17.26 $17.11 $17.11 $17.11 7,333
2021-08-12 $17.14 $17.15 $17.07 $17.13 $17.13 6,561
2021-08-11 $16.91 $16.99 $16.91 $16.93 $16.93 4,165
2021-08-10 $16.98 $16.98 $16.89 $16.94 $16.94 8,340
2021-08-09 $17.14 $17.14 $17.03 $17.04 $17.04 5,885
2021-08-06 $17.20 $17.33 $17.20 $17.32 $17.32 2,315
2021-08-05 $17.17 $17.21 $17.16 $17.21 $17.21 2,463
2021-08-04 $17.15 $17.16 $17.11 $17.13 $17.13 3,981
2021-08-03 $17.30 $17.33 $17.26 $17.27 $17.27 6,048
2021-08-02 $17.20 $17.32 $17.20 $17.30 $17.30 11,839
2021-07-30 $17.60 $17.63 $17.59 $17.59 $17.59 1,813
2021-07-29 $17.39 $17.59 $17.39 $17.56 $17.56 7,844
2021-07-28 $17.71 $17.80 $17.37 $17.37 $17.37 49,886
2021-07-27 $18.31 $18.48 $18.22 $18.30 $18.30 45,315
2021-07-26 $17.52 $17.57 $17.44 $17.47 $17.47 27,714
2021-07-23 $16.83 $16.94 $16.83 $16.85 $16.85 25,441
2021-07-22 $16.62 $16.64 $16.61 $16.62 $16.62 3,115
2021-07-21 $16.62 $16.64 $16.55 $16.56 $16.56 15,626
2021-07-20 $16.83 $16.83 $16.69 $16.76 $16.76 9,308
2021-07-19 $16.88 $16.95 $16.88 $16.90 $16.90 26,789
2021-07-16 $16.77 $16.86 $16.74 $16.83 $16.83 11,097
2021-07-15 $16.69 $16.69 $16.62 $16.63 $16.63 13,598
2021-07-14 $16.83 $16.87 $16.79 $16.86 $16.86 21,201
2021-07-13 $16.72 $16.75 $16.66 $16.74 $16.74 6,092
2021-07-12 $16.73 $16.78 $16.71 $16.72 $16.72 37,628
2021-07-09 $17.07 $17.09 $16.78 $16.88 $16.88 18,261
2021-07-08 $17.19 $17.19 $17.05 $17.19 $17.19 7,771
2021-07-07 $16.67 $16.81 $16.67 $16.74 $16.74 8,239
2021-07-06 $17.05 $17.16 $17.00 $17.14 $17.14 10,517
2021-07-02 $16.93 $17.01 $16.93 $16.97 $16.97 125,043
2021-07-01 $16.64 $16.73 $16.61 $16.73 $16.73 17,918
2021-06-30 $16.51 $16.54 $16.51 $16.54 $16.54 3,609
2021-06-29 $16.59 $16.64 $16.59 $16.61 $16.61 12,936
2021-06-28 $16.42 $16.47 $16.42 $16.46 $16.46 8,710
2021-06-25 $16.46 $16.53 $16.44 $16.47 $16.47 37,049
2021-06-24 $16.76 $16.77 $16.72 $16.76 $16.76 16,037
2021-06-23 $16.83 $16.91 $16.83 $16.90 $16.90 3,527
2021-06-22 $16.97 $16.99 $16.95 $16.97 $16.97 2,889
2021-06-21 $17.02 $17.02 $16.94 $16.94 $16.94 6,331
2021-06-18 $16.98 $17.07 $16.98 $17.03 $17.03 7,028
2021-06-17 $16.87 $16.98 $16.87 $16.95 $16.95 3,586
2021-06-16 $16.90 $17.08 $16.87 $17.07 $17.07 10,306
2021-06-15 $16.65 $16.72 $16.64 $16.72 $16.72 13,904
2021-06-14 $16.49 $16.51 $16.49 $16.50 $16.50 2,092
2021-06-11 $16.26 $16.50 $16.26 $16.46 $16.46 2,990
2021-06-10 $16.32 $16.32 $16.21 $16.21 $16.21 1,892
2021-06-09 $16.38 $16.38 $16.33 $16.38 $16.38 2,482
2021-06-08 $16.39 $16.40 $16.34 $16.37 $16.37 3,942
2021-06-07 $16.19 $16.27 $16.19 $16.21 $16.21 5,669
2021-06-04 $16.16 $16.21 $16.16 $16.16 $16.16 4,291
2021-06-03 $16.34 $16.37 $16.34 $16.37 $16.37 4,868
2021-06-02 $16.14 $16.17 $16.14 $16.16 $16.16 4,625
2021-06-01 $15.98 $16.05 $15.98 $16.02 $16.02 5,431
2021-05-28 $16.01 $16.04 $15.97 $15.99 $15.99 17,846
2021-05-27 $15.99 $16.07 $15.99 $16.00 $16.00 10,196
2021-05-26 $16.12 $16.12 $16.03 $16.04 $16.04 24,744
2021-05-25 $16.12 $16.20 $16.07 $16.12 $16.12 25,924
2021-05-24 $16.72 $16.73 $16.72 $16.73 $16.73 1,253
2021-05-21 $16.91 $16.96 $16.89 $16.96 $16.96 9,126
2021-05-20 $16.70 $16.73 $16.67 $16.71 $16.71 17,211
2021-05-19 $16.83 $16.92 $16.80 $16.86 $16.86 1,737
2021-05-18 $16.76 $16.77 $16.75 $16.77 $16.77 2,066
2021-05-17 $16.83 $16.90 $16.78 $16.83 $16.83 17,821
2021-05-14 $17.10 $17.10 $16.97 $16.98 $16.98 12,502
2021-05-13 $17.47 $17.55 $17.47 $17.51 $17.51 3,096
2021-05-12 $17.43 $17.53 $17.39 $17.51 $17.51 10,958
2021-05-11 $17.54 $17.54 $17.43 $17.47 $17.47 3,521
2021-05-10 $17.41 $17.60 $17.41 $17.58 $17.58 1,962
2021-05-07 $17.49 $17.49 $17.39 $17.42 $17.42 2,002
2021-05-06 $17.31 $17.45 $17.31 $17.41 $17.41 1,520
2021-05-05 $17.38 $17.41 $17.31 $17.36 $17.36 19,900
2021-05-04 $17.41 $17.50 $17.40 $17.44 $17.44 8,646
2021-05-03 $17.35 $17.46 $17.23 $17.28 $17.28 30,512
2021-04-30 $17.16 $17.20 $17.13 $17.20 $17.20 1,603
2021-04-29 $17.02 $17.11 $17.01 $17.02 $17.02 2,857
2021-04-28 $17.17 $17.22 $17.12 $17.12 $17.12 18,988
2021-04-27 $17.35 $17.38 $17.32 $17.34 $17.34 5,978
2021-04-26 $17.45 $17.45 $17.38 $17.38 $17.38 1,941
2021-04-23 $17.19 $17.26 $17.14 $17.16 $17.16 3,354
2021-04-22 $17.41 $17.48 $17.39 $17.43 $17.43 5,724
2021-04-21 $17.46 $17.46 $17.34 $17.37 $17.37 10,804
2021-04-20 $17.61 $17.69 $17.60 $17.65 $17.65 9,340
2021-04-19 $17.59 $17.65 $17.59 $17.62 $17.62 19,659
2021-04-16 $17.93 $17.95 $17.93 $17.93 $17.93 2,448
2021-04-15 $17.97 $17.97 $17.91 $17.97 $17.97 12,067
2021-04-14 $18.00 $18.00 $17.91 $18.00 $18.00 6,998
2021-04-13 $18.14 $18.14 $18.04 $18.05 $18.05 25,160
2021-04-12 $18.19 $18.19 $18.08 $18.11 $18.11 8,107
2021-04-09 $17.85 $17.85 $17.78 $17.78 $17.78 8,796
2021-04-08 $17.60 $17.65 $17.59 $17.65 $17.65 2,807
2021-04-07 $17.54 $17.70 $17.54 $17.60 $17.60 12,308
2021-04-06 $17.46 $17.46 $17.40 $17.43 $17.43 4,200
2021-04-05 $17.37 $17.49 $17.35 $17.36 $17.36 10,428
2021-04-01 $17.60 $17.60 $17.50 $17.56 $17.56 16,131
2021-03-31 $17.70 $17.83 $17.70 $17.76 $17.76 2,282
2021-03-30 $17.85 $17.86 $17.78 $17.81 $17.81 3,593
2021-03-29 $17.92 $17.93 $17.84 $17.86 $17.86 5,727
2021-03-26 $17.87 $17.95 $17.72 $17.72 $17.72 13,895
2021-03-25 $18.30 $18.37 $18.25 $18.25 $18.25 20,284
2021-03-24 $18.12 $18.22 $18.11 $18.20 $18.20 18,412
2021-03-23 $17.85 $17.96 $17.85 $17.96 $17.96 8,985
2021-03-22 $17.72 $17.76 $17.68 $17.68 $17.68 7,097
2021-03-19 $17.86 $17.94 $17.79 $17.79 $17.79 23,765
2021-03-18 $17.52 $17.70 $17.52 $17.66 $17.66 17,391
2021-03-17 $17.54 $17.66 $17.40 $17.46 $17.46 22,942
2021-03-16 $17.59 $17.61 $17.53 $17.53 $17.53 3,929
2021-03-15 $17.66 $17.73 $17.65 $17.66 $17.66 9,918
2021-03-12 $17.51 $17.61 $17.43 $17.43 $17.43 7,816
2021-03-11 $17.35 $17.45 $17.21 $17.21 $17.21 28,182
2021-03-10 $17.94 $17.94 $17.77 $17.84 $17.84 10,832
2021-03-09 $17.93 $17.93 $17.58 $17.65 $17.65 14,892
2021-03-08 $17.73 $17.99 $17.73 $17.89 $17.89 31,552
2021-03-05 $17.10 $17.35 $17.06 $17.21 $17.21 42,534
2021-03-04 $17.00 $17.19 $16.87 $17.10 $17.10 25,929
2021-03-03 $16.62 $16.65 $16.57 $16.64 $16.64 22,467
2021-03-02 $16.68 $16.77 $16.67 $16.73 $16.73 10,640
2021-03-01 $16.60 $16.60 $16.43 $16.43 $16.43 42,318
2021-02-26 $16.70 $16.88 $16.70 $16.84 $16.84 22,713
2021-02-25 $16.39 $16.67 $16.38 $16.66 $16.66 83,012
2021-02-24 $16.39 $16.50 $16.29 $16.29 $16.29 12,227
2021-02-23 $16.19 $16.30 $16.05 $16.07 $16.07 19,027
2021-02-22 $16.00 $16.06 $15.98 $16.04 $16.04 25,477
2021-02-19 $15.37 $15.48 $15.37 $15.48 $15.48 4,870
2021-02-18 $15.60 $15.62 $15.50 $15.51 $15.51 37,784
2021-02-17 $15.08 $15.13 $15.05 $15.05 $15.05 18,948
2021-02-16 $15.12 $15.14 $15.09 $15.09 $15.09 15,212
2021-02-12 $15.25 $15.31 $15.25 $15.29 $15.29 16,790
2021-02-11 $15.36 $15.36 $15.23 $15.23 $15.23 10,688
2021-02-10 $15.36 $15.48 $15.35 $15.37 $15.37 15,442
2021-02-09 $15.84 $15.84 $15.62 $15.64 $15.64 28,326
2021-02-08 $16.25 $16.25 $16.11 $16.13 $16.13 13,614
2021-02-05 $16.40 $16.50 $16.40 $16.50 $16.50 4,965
2021-02-04 $16.51 $16.55 $16.50 $16.50 $16.50 7,425
2021-02-03 $16.49 $16.52 $16.43 $16.43 $16.43 10,432
2021-02-02 $16.53 $16.53 $16.44 $16.44 $16.44 4,692
2021-02-01 $16.80 $16.84 $16.75 $16.75 $16.75 9,980
2021-01-29 $16.87 $16.98 $16.84 $16.97 $16.97 15,834
2021-01-28 $16.87 $16.93 $16.75 $16.80 $16.80 14,805
2021-01-27 $16.57 $16.67 $16.57 $16.66 $16.66 24,724
2021-01-26 $16.44 $16.44 $16.38 $16.39 $16.39 13,093
2021-01-25 $16.31 $16.32 $16.24 $16.25 $16.25 53,144
2021-01-22 $16.41 $16.46 $16.39 $16.42 $16.42 34,244
2021-01-21 $16.32 $16.34 $16.27 $16.28 $16.28 15,048
2021-01-20 $16.54 $16.58 $16.50 $16.52 $16.52 10,349
2021-01-19 $16.65 $16.73 $16.65 $16.70 $16.70 11,563
2021-01-15 $16.75 $16.75 $16.64 $16.70 $16.70 9,429
2021-01-14 $16.47 $16.54 $16.47 $16.54 $16.54 20,561
2021-01-13 $16.30 $16.33 $16.27 $16.29 $16.29 24,526
2021-01-12 $16.20 $16.22 $16.15 $16.15 $16.15 22,495
2021-01-11 $16.75 $16.81 $16.75 $16.78 $16.78 27,911
2021-01-08 $16.54 $16.65 $16.53 $16.54 $16.54 32,650
2021-01-07 $16.51 $16.57 $16.38 $16.38 $16.38 50,804
2021-01-06 $16.81 $16.86 $16.73 $16.82 $16.82 16,420
2021-01-05 $16.95 $16.99 $16.85 $16.86 $16.86 19,630
2021-01-04 $17.24 $17.43 $17.22 $17.39 $17.39 24,572
2020-12-31 $17.62 $17.71 $17.62 $17.68 $17.68 20,092
2020-12-30 $18.02 $18.02 $17.95 $17.96 $17.96 36,259
2020-12-29 $18.24 $18.30 $18.23 $18.24 $18.24 27,302
2020-12-28 $18.22 $18.29 $18.22 $18.23 $18.23 16,771
2020-12-24 $18.48 $18.48 $18.45 $18.47 $18.47 16,377
2020-12-23 $18.46 $18.50 $18.45 $18.48 $18.48 22,529
2020-12-22 $18.57 $18.67 $18.57 $18.65 $18.65 36,388
2020-12-21 $18.58 $18.58 $18.43 $18.46 $18.46 44,717
2020-12-18 $18.50 $18.50 $18.45 $18.47 $18.47 13,121
2020-12-17 $18.40 $18.50 $18.37 $18.45 $18.45 10,388
2020-12-16 $18.56 $18.64 $18.56 $18.64 $18.64 27,487
2020-12-15 $18.71 $18.71 $18.59 $18.59 $18.59 10,373
2020-12-14 $18.69 $18.79 $18.68 $18.77 $18.77 13,816
2020-12-11 $18.94 $19.02 $18.93 $19.02 $19.02 12,821
2020-12-10 $18.72 $18.72 $18.65 $18.71 $18.71 35,966
2020-12-09 $18.62 $18.81 $18.62 $18.81 $18.81 1,810
2020-12-08 $18.43 $18.46 $18.42 $18.42 $18.42 1,727
2020-12-07 $18.38 $18.38 $18.30 $18.31 $18.31 5,947
2020-12-04 $18.23 $18.27 $18.20 $18.25 $18.25 23,928
2020-12-03 $18.29 $18.30 $18.24 $18.25 $18.25 4,896
2020-12-02 $18.30 $18.31 $18.24 $18.26 $18.26 12,458
2020-12-01 $18.42 $18.42 $18.28 $18.28 $18.28 8,188
2020-11-30 $18.69 $18.84 $18.69 $18.81 $18.81 56,358
2020-11-27 $18.77 $18.77 $18.64 $18.67 $18.67 6,235
2020-11-25 $18.99 $19.00 $18.96 $18.96 $18.96 14,453
2020-11-24 $18.86 $18.86 $18.78 $18.79 $18.79 8,630
2020-11-23 $18.62 $18.77 $18.61 $18.76 $18.76 7,326
2020-11-20 $18.80 $18.84 $18.80 $18.83 $18.83 8,090
2020-11-19 $18.98 $19.02 $18.91 $18.91 $18.91 29,313
2020-11-18 $19.00 $19.08 $19.00 $19.07 $19.07 2,816
2020-11-17 $19.02 $19.07 $18.92 $18.97 $18.97 17,047
2020-11-16 $18.98 $19.05 $18.96 $18.98 $18.98 35,883
2020-11-13 $19.37 $19.43 $19.25 $19.31 $19.31 30,748
2020-11-12 $19.13 $19.26 $19.05 $19.24 $19.24 37,627
2020-11-11 $19.25 $19.27 $19.15 $19.18 $19.18 21,162
2020-11-10 $19.07 $19.10 $18.90 $18.95 $18.95 28,302
2020-11-09 $18.54 $18.90 $18.53 $18.90 $18.90 16,661
2020-11-06 $19.17 $19.19 $19.07 $19.11 $19.11 5,823
2020-11-05 $18.91 $19.09 $18.90 $19.03 $19.03 12,840
2020-11-04 $19.61 $19.63 $19.20 $19.25 $19.25 12,880
2020-11-03 $19.99 $20.04 $19.90 $19.93 $19.93 8,109
2020-11-02 $20.19 $20.19 $20.12 $20.12 $20.12 4,549
2020-10-30 $20.30 $20.30 $20.24 $20.26 $20.26 16,452
2020-10-29 $20.11 $20.15 $20.02 $20.02 $20.02 9,857
2020-10-28 $20.49 $20.53 $20.40 $20.48 $20.48 15,857
2020-10-27 $20.37 $20.47 $20.33 $20.33 $20.33 4,044
2020-10-26 $20.43 $20.52 $20.40 $20.46 $20.46 18,405
2020-10-23 $20.13 $20.13 $20.07 $20.10 $20.10 11,461
2020-10-22 $19.99 $20.02 $19.95 $20.00 $20.00 23,195
2020-10-21 $19.86 $19.91 $19.81 $19.91 $19.91 9,082
2020-10-20 $20.09 $20.09 $19.90 $19.96 $19.96 3,553
2020-10-19 $20.07 $20.18 $20.05 $20.18 $20.18 1,012,427
2020-10-16 $19.98 $20.00 $19.91 $19.99 $19.99 21,470
2020-10-15 $20.18 $20.18 $20.10 $20.12 $20.12 6,862
2020-10-14 $19.99 $20.11 $19.99 $20.09 $20.09 14,356
2020-10-13 $19.93 $20.02 $19.90 $19.93 $19.93 20,212
2020-10-12 $20.05 $20.05 $19.99 $19.99 $19.99 17,423
2020-10-09 $20.41 $20.44 $20.38 $20.41 $20.41 19,337
2020-10-08 $20.60 $20.63 $20.54 $20.58 $20.58 25,441
2020-10-07 $20.64 $20.66 $20.57 $20.59 $20.59 11,240
2020-10-06 $20.70 $20.85 $20.70 $20.79 $20.79 20,464
2020-10-05 $20.89 $20.91 $20.79 $20.79 $20.79 17,600
2020-10-02 $21.18 $21.18 $20.99 $21.07 $21.07 8,139
2020-10-01 $20.87 $20.91 $20.84 $20.85 $20.85 3,974
2020-09-30 $21.32 $21.33 $21.16 $21.16 $21.16 9,095
2020-09-29 $21.36 $21.36 $21.19 $21.23 $21.23 14,266
2020-09-28 $21.33 $21.44 $21.33 $21.35 $21.35 19,705
2020-09-25 $21.67 $21.77 $21.52 $21.52 $21.52 14,156
2020-09-24 $21.59 $21.63 $21.51 $21.55 $21.55 41,561
2020-09-23 $21.06 $21.34 $21.06 $21.34 $21.34 6,901
2020-09-22 $20.95 $21.07 $20.94 $21.00 $21.00 56,622
2020-09-21 $20.94 $21.03 $20.75 $20.75 $20.75 63,143
2020-09-18 $20.64 $20.70 $20.63 $20.70 $20.70 11,064
2020-09-17 $21.01 $21.01 $20.91 $20.93 $20.93 10,349
2020-09-16 $20.88 $20.95 $20.82 $20.91 $20.91 12,570
2020-09-15 $20.77 $20.82 $20.75 $20.78 $20.78 6,992
2020-09-14 $21.29 $21.29 $21.10 $21.13 $21.13 5,125
2020-09-11 $21.49 $21.51 $21.39 $21.47 $21.47 17,487
2020-09-10 $21.51 $21.78 $21.51 $21.78 $21.78 49,158
2020-09-09 $21.50 $21.50 $21.34 $21.40 $21.40 21,251
2020-09-08 $21.24 $21.32 $21.19 $21.31 $21.31 19,073
2020-09-04 $20.75 $20.97 $20.67 $20.73 $20.73 38,419
2020-09-03 $20.64 $20.81 $20.61 $20.77 $20.77 66,284
2020-09-02 $20.44 $20.57 $20.44 $20.44 $20.44 22,053
2020-09-01 $20.46 $20.50 $20.41 $20.41 $20.41 13,776
2020-08-31 $20.68 $20.82 $20.68 $20.74 $20.74 23,784
2020-08-28 $20.61 $20.61 $20.51 $20.54 $20.54 16,007
2020-08-27 $21.28 $21.28 $21.20 $21.20 $21.20 938
2020-08-26 $21.31 $21.31 $21.26 $21.28 $21.28 2,302
2020-08-25 $21.10 $21.12 $21.07 $21.07 $21.07 2,827
2020-08-24 $21.13 $21.22 $21.13 $21.19 $21.19 10,001
2020-08-21 $21.34 $21.39 $21.32 $21.33 $21.33 13,714
2020-08-20 $21.51 $21.53 $21.32 $21.32 $21.32 18,955
2020-08-19 $21.21 $21.35 $21.17 $21.34 $21.34 8,733
2020-08-18 $20.90 $21.04 $20.90 $20.98 $20.98 13,256
2020-08-17 $21.00 $21.02 $20.87 $20.91 $20.91 22,191
2020-08-14 $21.56 $21.62 $21.56 $21.58 $21.58 10,678
2020-08-13 $21.78 $21.83 $21.76 $21.80 $21.80 12,545
2020-08-12 $21.74 $21.74 $21.57 $21.63 $21.63 10,692
2020-08-11 $21.58 $21.69 $21.52 $21.65 $21.65 13,521
2020-08-10 $21.51 $21.55 $21.41 $21.44 $21.44 16,715
2020-08-07 $21.49 $21.69 $21.49 $21.58 $21.58 29,033
2020-08-06 $21.22 $21.27 $21.12 $21.12 $21.12 13,939
2020-08-05 $21.22 $21.22 $21.10 $21.21 $21.21 16,053
2020-08-04 $21.51 $21.54 $21.28 $21.30 $21.30 34,158
2020-08-03 $21.40 $21.40 $21.26 $21.32 $21.32 48,114
2020-07-31 $21.92 $22.03 $21.84 $21.91 $21.91 38,221
2020-07-30 $22.12 $22.27 $22.05 $22.11 $22.11 25,741
2020-07-29 $21.94 $21.96 $21.85 $21.89 $21.89 29,036
2020-07-28 $22.52 $22.61 $22.52 $22.60 $22.60 11,118
2020-07-27 $22.55 $22.60 $22.50 $22.52 $22.52 24,293
2020-07-24 $22.73 $22.77 $22.55 $22.55 $22.55 68,230
2020-07-23 $21.85 $21.98 $21.77 $21.94 $21.94 52,417
2020-07-22 $21.87 $22.05 $21.86 $21.94 $21.94 42,863
2020-07-21 $21.80 $21.86 $21.77 $21.81 $21.81 28,569
2020-07-20 $21.87 $21.94 $21.77 $21.77 $21.77 45,410
2020-07-17 $22.42 $22.57 $22.39 $22.46 $22.46 53,900
2020-07-16 $22.53 $22.64 $22.43 $22.52 $22.52 58,400
2020-07-15 $21.55 $21.59 $21.45 $21.52 $21.52 46,300
2020-07-14 $21.52 $21.58 $21.28 $21.31 $21.31 30,400
2020-07-13 $21.23 $21.38 $21.04 $21.35 $21.35 39,800
2020-07-10 $21.69 $21.79 $21.62 $21.63 $21.63 28,700
2020-07-09 $21.15 $21.47 $21.15 $21.35 $21.35 50,000
2020-07-08 $21.58 $21.63 $21.39 $21.40 $21.40 46,300
2020-07-07 $21.98 $22.02 $21.80 $22.01 $22.01 34,500
2020-07-06 $22.00 $22.18 $21.55 $21.55 $21.55 120,500
2020-07-02 $24.38 $24.38 $24.25 $24.27 $24.27 18,100
2020-07-01 $24.97 $25.08 $24.86 $24.95 $24.95 23,500
2020-06-30 $25.63 $25.63 $25.50 $25.56 $25.56 22,400
2020-06-29 $25.88 $25.92 $25.79 $25.81 $25.81 5,200
2020-06-26 $25.92 $25.96 $25.83 $25.87 $25.87 6,362
2020-06-25 $25.96 $25.98 $25.86 $25.87 $25.87 4,828
2020-06-24 $25.68 $25.91 $25.67 $25.82 $25.82 8,175
2020-06-23 $25.65 $25.72 $25.62 $25.72 $25.72 10,262
2020-06-22 $25.94 $26.02 $25.80 $25.81 $25.81 22,146
2020-06-19 $26.09 $26.28 $26.02 $26.22 $26.22 12,608
2020-06-18 $26.41 $26.45 $26.29 $26.29 $26.29 15,847
2020-06-17 $26.66 $26.67 $26.57 $26.57 $26.57 2,025
2020-06-16 $26.61 $26.93 $26.55 $26.83 $26.83 32,745
2020-06-15 $27.17 $27.17 $26.77 $26.84 $26.84 31,054
2020-06-12 $26.70 $26.98 $26.67 $26.80 $26.80 25,210
2020-06-11 $26.98 $27.19 $26.86 $27.17 $27.17 28,445
2020-06-10 $26.55 $26.65 $26.42 $26.48 $26.48 10,343
2020-06-09 $26.70 $26.72 $26.59 $26.59 $26.59 9,916
2020-06-08 $26.66 $26.71 $26.58 $26.58 $26.58 7,222
2020-06-05 $26.72 $26.76 $26.55 $26.60 $26.60 12,189
2020-06-04 $27.04 $27.21 $27.04 $27.10 $27.10 9,123
2020-06-03 $26.89 $26.93 $26.76 $26.83 $26.83 23,707
2020-06-02 $27.19 $27.19 $26.92 $26.98 $26.98 18,277
2020-06-01 $27.72 $27.76 $27.31 $27.32 $27.32 25,554
2020-05-29 $28.36 $28.53 $28.02 $28.02 $28.02 26,593
2020-05-28 $28.33 $28.57 $28.26 $28.57 $28.57 21,785
2020-05-27 $28.37 $28.64 $28.37 $28.52 $28.52 24,574
2020-05-26 $28.02 $28.28 $27.95 $28.28 $28.28 16,226
2020-05-22 $28.41 $28.49 $28.32 $28.37 $28.37 20,204
2020-05-21 $27.93 $28.07 $27.86 $27.99 $27.99 28,204
2020-05-20 $27.45 $27.55 $27.36 $27.45 $27.45 14,004
2020-05-19 $27.63 $27.65 $27.52 $27.63 $27.63 15,633
2020-05-18 $27.61 $27.65 $27.33 $27.37 $27.37 21,416
2020-05-15 $27.98 $28.20 $27.98 $28.10 $28.10 45,349
2020-05-14 $28.00 $28.04 $27.57 $27.57 $27.57 26,965
2020-05-13 $27.56 $27.83 $27.50 $27.73 $27.73 21,200
2020-05-12 $27.42 $27.66 $27.39 $27.66 $27.66 16,295
2020-05-11 $27.70 $27.76 $27.58 $27.69 $27.69 25,538
2020-05-08 $27.50 $27.50 $27.32 $27.43 $27.43 28,640
2020-05-07 $27.80 $27.86 $27.73 $27.80 $27.80 21,825
2020-05-06 $28.20 $28.22 $28.10 $28.17 $28.17 17,654
2020-05-05 $29.06 $29.10 $28.93 $29.00 $29.00 14,657
2020-05-04 $29.46 $29.56 $29.42 $29.42 $29.42 15,685
2020-05-01 $29.11 $29.55 $29.11 $29.50 $29.50 34,218
2020-04-30 $28.02 $28.60 $27.98 $28.58 $28.58 7,770
2020-04-29 $28.22 $28.23 $28.06 $28.06 $28.06 25,577
2020-04-28 $28.22 $28.40 $28.22 $28.40 $28.40 17,189
2020-04-27 $28.53 $28.58 $28.45 $28.47 $28.47 10,673
2020-04-24 $28.69 $28.77 $28.66 $28.75 $28.75 15,284
2020-04-23 $28.40 $28.62 $28.35 $28.60 $28.60 17,808
2020-04-22 $28.53 $28.54 $28.43 $28.53 $28.53 20,786
2020-04-21 $29.07 $29.13 $28.99 $29.10 $29.10 14,452
2020-04-20 $28.55 $28.63 $28.41 $28.61 $28.61 26,277
2020-04-17 $28.62 $28.67 $28.54 $28.55 $28.55 9,557
2020-04-16 $28.95 $29.01 $28.82 $28.99 $28.99 9,440
2020-04-15 $29.08 $29.14 $28.99 $29.09 $29.09 8,500
2020-04-14 $28.75 $28.75 $28.48 $28.53 $28.53 24,848
2020-04-13 $29.00 $29.25 $29.00 $29.06 $29.06 17,264
2020-04-09 $28.74 $28.85 $28.49 $28.85 $28.85 13,884
2020-04-08 $28.87 $28.94 $28.81 $28.84 $28.84 10,701
2020-04-07 $28.10 $29.18 $28.10 $29.12 $29.12 21,518
2020-04-06 $28.85 $28.90 $28.57 $28.71 $28.71 29,733
2020-04-03 $29.43 $29.68 $29.24 $29.53 $29.53 31,587
2020-04-02 $29.63 $29.80 $29.23 $29.24 $29.24 53,553
2020-04-01 $29.93 $30.42 $29.90 $30.42 $30.42 70,704
2020-03-31 $29.52 $29.90 $29.52 $29.89 $29.89 43,265
2020-03-30 $29.96 $30.15 $29.57 $29.61 $29.61 25,774
2020-03-27 $29.89 $30.21 $29.80 $30.07 $30.07 16,093
2020-03-26 $29.72 $29.77 $28.98 $29.01 $29.01 38,697
2020-03-25 $29.66 $30.00 $29.34 $29.52 $29.52 75,673
2020-03-24 $29.72 $30.17 $29.71 $29.80 $29.80 112,105
2020-03-23 $31.14 $31.69 $30.99 $31.30 $31.23 62,285
2020-03-20 $30.04 $32.00 $30.04 $31.56 $31.49 83,109
2020-03-19 $30.85 $31.13 $30.08 $30.43 $30.37 53,612
2020-03-18 $30.82 $31.28 $30.28 $30.85 $30.78 143,061
2020-03-17 $30.10 $30.37 $29.13 $29.21 $29.15 45,205
2020-03-16 $30.99 $30.99 $28.88 $30.68 $30.61 219,397
2020-03-13 $27.82 $29.01 $27.66 $27.83 $27.77 240,000
2020-03-12 $28.79 $29.79 $28.63 $29.40 $29.34 245,765
2020-03-11 $27.46 $27.70 $27.33 $27.69 $27.63 163,100
2020-03-10 $26.87 $27.33 $26.65 $26.65 $26.59 57,360
2020-03-09 $28.53 $28.65 $27.87 $28.15 $28.09 150,790
2020-03-06 $27.21 $27.46 $27.11 $27.28 $27.22 101,945
2020-03-05 $26.52 $26.71 $26.50 $26.71 $26.65 98,230
2020-03-04 $26.87 $26.97 $26.71 $26.74 $26.68 66,565
2020-03-03 $27.15 $27.40 $26.89 $27.29 $27.23 145,033
2020-03-02 $27.55 $27.64 $27.19 $27.22 $27.16 451,449
2020-02-28 $28.70 $29.02 $28.21 $28.29 $28.23 540,765
2020-02-27 $27.74 $27.91 $27.16 $27.72 $27.66 183,918
2020-02-26 $27.75 $27.76 $27.50 $27.71 $27.65 130,310
2020-02-25 $27.67 $28.08 $27.56 $28.06 $28.00 133,571
2020-02-24 $28.19 $28.30 $27.95 $28.02 $27.96 189,819
2020-02-21 $27.42 $27.47 $27.35 $27.46 $27.40 168,139
2020-02-20 $27.60 $27.86 $27.54 $27.73 $27.67 153,079
2020-02-19 $28.00 $28.00 $27.85 $27.88 $27.82 47,687
2020-02-18 $28.03 $28.08 $27.86 $28.08 $28.02 141,173
2020-02-14 $28.38 $28.50 $28.36 $28.43 $28.37 39,218
2020-02-13 $28.54 $28.68 $28.43 $28.63 $28.57 69,397
2020-02-12 $28.08 $28.17 $28.07 $28.10 $28.04 109,104
2020-02-11 $28.53 $28.53 $28.22 $28.43 $28.37 93,394
2020-02-10 $29.21 $29.21 $28.86 $28.88 $28.82 110,708
2020-02-07 $29.39 $29.53 $29.31 $29.46 $29.40 65,707
2020-02-06 $29.01 $29.34 $29.00 $29.28 $29.22 62,078
2020-02-05 $28.65 $29.25 $28.65 $29.19 $29.13 100,858
2020-02-04 $29.77 $29.84 $29.11 $29.27 $29.21 183,351
2020-02-03 $31.10 $31.15 $30.86 $31.14 $31.07 319,476
2020-01-31 $30.46 $30.77 $30.42 $30.65 $30.59 257,982
2020-01-30 $30.31 $30.50 $30.04 $30.07 $30.01 218,355
2020-01-29 $29.49 $29.63 $29.36 $29.62 $29.56 105,890
2020-01-28 $29.88 $30.01 $29.59 $29.80 $29.74 130,137
2020-01-27 $30.37 $30.41 $29.79 $29.88 $29.82 221,552
2020-01-24 $28.11 $28.45 $28.08 $28.37 $28.31 44,066
2020-01-23 $28.21 $28.51 $27.98 $27.98 $27.92 63,360
2020-01-22 $27.25 $27.44 $27.25 $27.39 $27.33 35,286
2020-01-21 $27.30 $27.42 $27.26 $27.38 $27.32 35,583
2020-01-17 $26.55 $26.58 $26.55 $26.57 $26.52 4,530
2020-01-16 $26.68 $26.72 $26.66 $26.67 $26.61 19,471
2020-01-15 $26.68 $26.71 $26.67 $26.70 $26.64 8,058
2020-01-14 $26.56 $26.56 $26.48 $26.51 $26.46 13,147
2020-01-13 $26.49 $26.52 $26.30 $26.31 $26.25 8,491
2020-01-10 $26.88 $26.88 $26.83 $26.85 $26.79 10,802
2020-01-09 $26.83 $26.91 $26.83 $26.87 $26.81 28,832
2020-01-08 $27.20 $27.20 $26.90 $27.00 $26.94 32,076
2020-01-07 $27.09 $27.09 $26.99 $27.02 $26.96 30,183
2020-01-06 $27.21 $27.21 $27.11 $27.14 $27.09 8,178
2020-01-03 $27.10 $27.17 $27.06 $27.17 $27.11 15,700
2020-01-02 $27.10 $27.10 $26.89 $26.90 $26.85 19,379
2019-12-31 $27.53 $27.54 $27.43 $27.43 $27.37 8,108
2019-12-30 $27.70 $27.82 $27.69 $27.82 $27.76 19,962
2019-12-27 $28.05 $28.12 $28.00 $28.11 $28.05 9,369
2019-12-26 $28.15 $28.15 $28.00 $28.04 $27.98 5,006
2019-12-24 $28.36 $28.36 $28.36 $28.36 $28.30 629
2019-12-23 $28.43 $28.53 $28.43 $28.49 $28.43 5,457
2019-12-20 $28.09 $28.12 $28.04 $28.04 $27.95 4,615
2019-12-19 $28.15 $28.15 $28.07 $28.10 $28.01 8,549
2019-12-18 $28.05 $28.05 $28.01 $28.01 $27.92 10,323
2019-12-17 $28.08 $28.08 $27.96 $27.98 $27.89 12,800
2019-12-16 $28.27 $28.33 $28.20 $28.33 $28.23 16,674
2019-12-13 $28.51 $28.83 $28.27 $28.69 $28.59 32,435
2019-12-12 $28.80 $29.01 $28.60 $28.65 $28.56 101,495
2019-12-11 $29.28 $29.35 $29.17 $29.17 $29.07 9,382
2019-12-10 $29.25 $29.25 $29.18 $29.23 $29.13 7,743
2019-12-09 $29.31 $29.48 $29.31 $29.48 $29.38 15,987
2019-12-06 $29.23 $29.25 $29.21 $29.21 $29.11 7,736
2019-12-05 $29.43 $29.54 $29.43 $29.46 $29.36 26,899
2019-12-04 $29.64 $29.64 $29.57 $29.61 $29.51 20,834
2019-12-03 $30.04 $30.19 $29.95 $29.95 $29.85 110,299
2019-12-02 $29.81 $29.97 $29.81 $29.93 $29.83 12,957
2019-11-29 $29.79 $29.79 $29.74 $29.79 $29.69 5,959
2019-11-27 $29.35 $29.41 $29.24 $29.25 $29.15 8,351
2019-11-26 $29.43 $29.44 $29.34 $29.34 $29.24 14,633
2019-11-25 $29.43 $29.46 $29.38 $29.43 $29.34 10,039
2019-11-22 $29.68 $29.78 $29.62 $29.74 $29.64 14,402
2019-11-21 $29.21 $29.30 $29.21 $29.23 $29.13 14,838
2019-11-20 $29.13 $29.32 $29.11 $29.24 $29.14 11,648
2019-11-19 $28.84 $28.88 $28.78 $28.87 $28.77 5,715
2019-11-18 $29.17 $29.17 $29.10 $29.14 $29.05 5,485
2019-11-15 $29.17 $29.20 $29.12 $29.15 $29.05 4,102
2019-11-14 $29.02 $29.13 $29.00 $29.00 $28.90 1,594
2019-11-13 $29.20 $29.27 $29.14 $29.24 $29.14 5,581
2019-11-12 $29.09 $29.16 $29.09 $29.15 $29.05 7,842
2019-11-11 $28.95 $28.97 $28.87 $28.91 $28.81 3,104
2019-11-08 $28.41 $28.61 $28.38 $28.39 $28.30 6,249
2019-11-07 $28.26 $28.26 $28.09 $28.21 $28.11 6,555
2019-11-06 $28.53 $28.64 $28.50 $28.59 $28.50 7,742
2019-11-05 $28.35 $28.48 $28.33 $28.39 $28.30 10,317
2019-11-04 $28.58 $28.61 $28.55 $28.60 $28.51 9,394
2019-11-01 $28.83 $28.93 $28.83 $28.84 $28.74 17,027
2019-10-31 $29.44 $29.58 $29.44 $29.47 $29.37 11,057
2019-10-30 $29.52 $29.54 $29.30 $29.32 $29.22 5,059
2019-10-29 $29.21 $29.30 $29.21 $29.28 $29.19 7,882
2019-10-28 $29.00 $29.04 $28.93 $28.97 $28.88 8,366
2019-10-25 $29.47 $29.47 $29.18 $29.18 $29.08 3,701
2019-10-24 $29.53 $29.57 $29.48 $29.52 $29.42 4,926
2019-10-23 $29.60 $29.60 $29.39 $29.40 $29.30 5,025
2019-10-22 $29.35 $29.42 $29.35 $29.41 $29.31 2,709
2019-10-21 $29.47 $29.50 $29.42 $29.42 $29.32 4,080
2019-10-18 $29.57 $29.70 $29.57 $29.64 $29.54 17,358
2019-10-17 $29.20 $29.20 $29.16 $29.17 $29.07 929
2019-10-16 $29.44 $29.44 $29.29 $29.29 $29.19 5,825
2019-10-15 $29.16 $29.16 $29.06 $29.13 $29.03 3,620
2019-10-14 $28.97 $29.06 $28.96 $29.06 $28.97 4,265
2019-10-11 $29.36 $29.36 $29.01 $29.19 $29.09 12,655
2019-10-10 $29.73 $29.73 $29.51 $29.60 $29.50 8,507
2019-10-09 $30.11 $30.13 $30.06 $30.13 $30.03 4,244
2019-10-08 $30.60 $30.65 $30.50 $30.65 $30.55 7,260
2019-10-07 $30.44 $30.44 $30.27 $30.31 $30.21 3,010
2019-10-04 $30.49 $30.49 $30.25 $30.25 $30.15 5,800
2019-10-03 $30.45 $30.51 $30.34 $30.35 $30.25 5,295
2019-10-02 $30.55 $30.68 $30.55 $30.56 $30.46 11,235
2019-10-01 $30.40 $30.50 $30.36 $30.47 $30.37 8,993
2019-09-30 $30.45 $30.45 $30.27 $30.37 $30.27 7,501
2019-09-27 $30.02 $30.58 $29.92 $30.43 $30.33 15,994
2019-09-26 $30.02 $30.13 $30.01 $30.03 $29.93 18,466
2019-09-25 $29.89 $29.95 $29.67 $29.67 $29.57 11,499
2019-09-24 $29.62 $29.77 $29.56 $29.67 $29.57 14,695
2019-09-23 $30.21 $30.23 $30.08 $30.13 $29.57 7,997
2019-09-20 $29.69 $30.15 $29.69 $30.11 $29.55 21,333
2019-09-19 $29.60 $29.72 $29.55 $29.66 $29.11 12,439
2019-09-18 $29.69 $29.89 $29.68 $29.78 $29.22 7,409
2019-09-17 $29.86 $29.90 $29.72 $29.72 $29.17 27,262
2019-09-16 $29.22 $29.34 $29.22 $29.30 $28.75 1,800
2019-09-13 $28.95 $28.95 $28.81 $28.91 $28.37 6,600
2019-09-12 $29.29 $29.30 $29.03 $29.12 $28.57 16,674
2019-09-11 $29.58 $29.62 $29.47 $29.47 $28.92 9,200
2019-09-10 $29.30 $29.43 $29.30 $29.40 $28.85 16,700
2019-09-09 $29.32 $29.39 $29.28 $29.30 $28.75 19,953
2019-09-06 $29.30 $29.44 $29.30 $29.42 $28.87 8,400
2019-09-05 $29.62 $29.68 $29.52 $29.56 $29.01 32,600
2019-09-04 $30.17 $30.21 $30.09 $30.09 $29.53 19,125
2019-09-03 $30.68 $30.74 $30.56 $30.56 $29.99 28,254
2019-08-30 $30.78 $30.88 $30.76 $30.79 $30.22 8,908
2019-08-29 $30.68 $30.72 $30.55 $30.61 $30.04 5,783
2019-08-28 $31.22 $31.22 $30.93 $31.00 $30.42 34,329
2019-08-27 $30.67 $30.97 $30.60 $30.96 $30.38 15,301
2019-08-26 $30.99 $31.08 $30.90 $30.96 $30.38 36,351
2019-08-23 $30.76 $31.34 $30.60 $31.23 $30.65 59,399
2019-08-22 $30.56 $30.74 $30.56 $30.66 $30.09 10,558
2019-08-21 $30.63 $30.65 $30.38 $30.39 $29.82 11,524
2019-08-20 $30.65 $30.84 $30.65 $30.83 $30.26 16,270
2019-08-19 $30.67 $30.82 $30.56 $30.82 $30.25 18,714
2019-08-16 $31.27 $31.31 $31.06 $31.14 $30.56 25,442
2019-08-15 $31.70 $31.70 $31.50 $31.53 $30.94 25,811
2019-08-14 $31.88 $31.94 $31.67 $31.92 $31.33 48,030
2019-08-13 $32.05 $32.05 $30.81 $31.02 $30.44 48,967
2019-08-12 $32.10 $32.19 $31.99 $32.15 $31.55 39,340
2019-08-09 $32.05 $32.37 $32.01 $32.20 $31.60 32,357
2019-08-08 $31.87 $31.87 $31.59 $31.68 $31.09 37,973
2019-08-07 $32.64 $32.72 $32.03 $32.03 $31.43 78,359
2019-08-06 $32.00 $32.30 $31.93 $32.06 $31.46 125,247
2019-08-05 $32.11 $32.83 $32.11 $32.68 $32.07 77,151
2019-08-02 $30.91 $31.34 $30.91 $31.32 $30.74 33,113
2019-08-01 $30.08 $31.24 $29.90 $31.12 $30.54 46,772
2019-07-31 $29.79 $30.14 $29.71 $30.04 $29.48 25,261
2019-07-30 $29.67 $29.85 $29.67 $29.77 $29.22 7,754
2019-07-29 $29.61 $29.67 $29.58 $29.58 $29.03 8,596
2019-07-26 $29.62 $29.62 $29.54 $29.61 $29.06 9,073
2019-07-25 $29.57 $29.79 $29.57 $29.79 $29.23 7,609
2019-07-24 $29.92 $29.92 $29.78 $29.78 $29.22 15,478
2019-07-23 $30.04 $30.14 $30.01 $30.01 $29.45 9,896
2019-07-22 $30.20 $30.30 $30.11 $30.28 $29.72 15,113
2019-07-19 $29.94 $30.09 $29.94 $30.09 $29.53 15,254
2019-07-18 $30.32 $30.32 $30.09 $30.09 $29.53 33,466
2019-07-17 $30.03 $30.12 $30.00 $30.03 $29.47 21,677
2019-07-16 $29.94 $30.06 $29.91 $30.03 $29.47 30,808
2019-07-15 $29.93 $29.93 $29.84 $29.86 $29.30 19,729
2019-07-12 $30.12 $30.22 $30.06 $30.11 $29.55 35,875
2019-07-11 $30.08 $30.30 $30.08 $30.25 $29.69 41,500
2019-07-10 $29.91 $30.01 $29.84 $29.94 $29.38 53,437
2019-07-09 $30.22 $30.22 $30.05 $30.16 $29.60 40,317
2019-07-08 $30.14 $30.14 $29.99 $30.08 $29.52 29,509
2019-07-05 $29.62 $29.82 $29.57 $29.73 $29.18 16,745
2019-07-03 $29.30 $29.33 $29.21 $29.21 $28.67 6,058
2019-07-02 $29.03 $29.17 $28.97 $29.13 $28.59 8,870
2019-07-01 $28.72 $28.94 $28.62 $28.85 $28.31 25,875
2019-06-28 $29.68 $29.82 $29.68 $29.74 $29.19 12,158
2019-06-27 $29.80 $29.86 $29.78 $29.81 $29.25 11,289
2019-06-26 $30.05 $30.05 $29.89 $30.03 $29.47 22,165
2019-06-25 $29.98 $30.20 $29.98 $30.20 $29.64 32,854
2019-06-24 $29.78 $29.78 $29.62 $29.63 $29.06 32,181
2019-06-21 $29.88 $29.93 $29.77 $29.88 $29.30 13,133
2019-06-20 $29.60 $29.88 $29.56 $29.66 $29.08 54,564
2019-06-19 $30.77 $30.89 $30.63 $30.71 $30.11 16,542
2019-06-18 $31.49 $31.49 $30.62 $30.76 $30.16 37,662
2019-06-17 $31.58 $31.60 $31.44 $31.54 $30.93 27,529
2019-06-14 $31.84 $31.89 $31.76 $31.77 $31.15 8,363
2019-06-13 $31.31 $31.40 $31.23 $31.37 $30.76 8,699
2019-06-12 $31.33 $31.43 $31.31 $31.41 $30.80 9,975
2019-06-11 $31.01 $31.13 $30.90 $31.08 $30.48 41,376
2019-06-10 $31.95 $32.01 $31.83 $31.91 $31.29 24,485
2019-06-07 $32.20 $32.20 $31.79 $32.04 $31.42 45,474
2019-06-06 $32.41 $32.43 $32.15 $32.21 $31.59 43,024
2019-06-05 $31.91 $32.24 $31.91 $32.17 $31.55 19,828
2019-06-04 $32.01 $32.08 $31.80 $31.80 $31.18 68,084
2019-06-03 $31.92 $31.92 $31.69 $31.74 $31.12 58,193
2019-05-31 $32.19 $32.28 $32.00 $32.12 $31.50 36,740
2019-05-30 $31.96 $31.99 $31.88 $31.95 $31.33 19,528
2019-05-29 $32.07 $32.08 $31.72 $31.74 $31.12 54,420
2019-05-28 $31.92 $32.12 $31.75 $32.10 $31.48 70,384
2019-05-24 $32.37 $32.63 $32.36 $32.60 $31.97 28,240
2019-05-23 $32.60 $32.66 $32.40 $32.48 $31.85 142,317
2019-05-22 $32.13 $32.13 $31.96 $32.02 $31.40 31,911
2019-05-21 $32.03 $32.06 $31.85 $31.97 $31.35 52,319
2019-05-20 $32.70 $32.75 $32.45 $32.55 $31.92 47,441
2019-05-17 $32.19 $32.25 $31.85 $32.25 $31.62 100,359
2019-05-16 $31.10 $31.19 $30.88 $31.06 $30.46 84,526
2019-05-15 $31.70 $31.70 $31.22 $31.44 $30.83 33,636
2019-05-14 $31.90 $31.90 $31.48 $31.79 $31.17 88,618
2019-05-13 $32.32 $32.81 $32.32 $32.73 $32.10 147,767
2019-05-10 $31.48 $31.77 $31.02 $31.18 $30.58 113,108
2019-05-09 $32.19 $32.59 $31.56 $31.81 $31.19 203,322
2019-05-08 $31.61 $31.66 $31.12 $31.52 $30.91 111,779
2019-05-07 $30.84 $31.73 $30.84 $31.46 $30.85 111,853
2019-05-06 $30.97 $30.97 $30.27 $30.42 $29.83 85,948
2019-05-03 $29.03 $29.03 $28.87 $28.98 $28.42 19,042
2019-05-02 $29.20 $29.57 $29.18 $29.48 $28.91 26,106
2019-05-01 $29.00 $29.29 $28.84 $29.23 $28.66 35,655
2019-04-30 $29.20 $29.36 $29.13 $29.19 $28.62 26,332
2019-04-29 $29.12 $29.32 $29.12 $29.30 $28.73 21,009
2019-04-26 $29.37 $29.37 $29.02 $29.08 $28.52 42,783
2019-04-25 $29.37 $29.42 $29.20 $29.23 $28.66 81,015
2019-04-24 $28.31 $28.60 $28.31 $28.58 $28.03 34,997
2019-04-23 $28.44 $28.48 $28.29 $28.30 $27.75 42,803
2019-04-22 $28.35 $28.35 $28.18 $28.20 $27.65 47,524
2019-04-18 $27.79 $27.90 $27.74 $27.82 $27.28 27,031
2019-04-17 $27.67 $27.75 $27.61 $27.70 $27.16 23,495
2019-04-16 $27.64 $27.94 $27.64 $27.87 $27.33 47,297
2019-04-15 $28.60 $28.74 $28.59 $28.64 $28.08 56,463
2019-04-12 $28.02 $28.05 $27.93 $28.00 $27.46 34,587
2019-04-11 $28.50 $28.73 $28.41 $28.66 $28.10 36,750
2019-04-10 $27.89 $27.99 $27.83 $27.88 $27.34 58,401
2019-04-09 $27.79 $28.09 $27.79 $28.02 $27.48 73,775
2019-04-08 $27.84 $27.98 $27.73 $27.73 $27.19 36,995
2019-04-05 $27.64 $27.64 $27.52 $27.56 $27.03 20,858
2019-04-04 $28.00 $28.00 $27.74 $27.76 $27.22 45,436
2019-04-03 $28.16 $28.30 $28.03 $28.21 $27.66 36,132
2019-04-02 $28.53 $28.73 $28.53 $28.60 $28.04 88,688
2019-04-01 $28.48 $28.67 $28.41 $28.51 $27.96 46,852
2019-03-29 $29.36 $29.61 $29.29 $29.57 $29.00 38,987
2019-03-28 $30.65 $30.69 $30.50 $30.53 $29.94 20,708
2019-03-27 $30.61 $30.79 $30.52 $30.58 $29.99 26,945
2019-03-26 $30.65 $30.72 $30.52 $30.52 $29.93 53,972
2019-03-25 $30.53 $30.53 $30.35 $30.40 $29.81 61,076
2019-03-22 $29.82 $30.23 $29.80 $30.19 $29.60 39,352
2019-03-21 $29.74 $29.74 $29.50 $29.52 $28.95 26,995
2019-03-20 $29.72 $29.86 $29.36 $29.58 $29.01 20,958
2019-03-19 $29.58 $29.67 $29.47 $29.57 $29.00 44,763
2019-03-18 $29.85 $30.02 $29.80 $29.97 $28.95 31,180
2019-03-15 $30.80 $30.80 $30.59 $30.64 $29.60 37,118
2019-03-14 $31.24 $31.37 $31.24 $31.28 $30.22 37,740
2019-03-13 $31.01 $31.05 $30.89 $30.90 $29.85 40,284
2019-03-12 $30.57 $30.63 $30.52 $30.54 $29.50 47,187
2019-03-11 $31.27 $31.27 $30.61 $30.64 $29.60 57,532
2019-03-08 $32.03 $32.33 $31.96 $32.05 $30.96 102,035
2019-03-07 $30.63 $30.93 $30.59 $30.93 $29.88 117,432
2019-03-06 $30.14 $30.19 $30.03 $30.11 $29.08 30,388
2019-03-05 $30.37 $30.37 $30.15 $30.20 $29.17 21,866
2019-03-04 $30.23 $30.56 $30.16 $30.40 $29.37 29,856
2019-03-01 $30.66 $30.80 $30.60 $30.64 $29.60 23,445
2019-02-28 $31.48 $31.59 $31.38 $31.39 $30.32 24,595
2019-02-27 $31.30 $31.46 $31.22 $31.28 $30.22 18,346
2019-02-26 $31.15 $31.19 $31.02 $31.14 $30.08 21,936
2019-02-25 $30.70 $30.96 $30.65 $30.66 $29.61 69,439
2019-02-22 $33.02 $33.04 $32.73 $32.87 $31.75 32,887
2019-02-21 $33.62 $33.88 $33.62 $33.85 $32.70 10,954
2019-02-20 $33.67 $33.67 $33.38 $33.54 $32.40 15,748
2019-02-19 $34.29 $34.29 $33.65 $33.71 $32.56 18,593
2019-02-15 $34.85 $34.87 $34.71 $34.71 $33.53 9,727
2019-02-14 $34.72 $34.72 $34.44 $34.51 $33.34 10,370
2019-02-13 $34.58 $34.64 $34.36 $34.59 $33.41 18,110
2019-02-12 $35.30 $35.43 $35.22 $35.26 $34.06 6,436
2019-02-11 $35.49 $35.62 $35.46 $35.58 $34.37 10,750
2019-02-08 $36.53 $36.70 $36.50 $36.52 $35.28 4,398
2019-02-07 $36.13 $36.42 $36.07 $36.25 $35.02 8,316
2019-02-06 $35.65 $35.91 $35.65 $35.91 $34.69 2,708
2019-02-05 $35.99 $35.99 $35.64 $35.65 $34.44 7,085
2019-02-04 $35.90 $36.11 $35.90 $36.08 $34.85 5,095
2019-02-01 $35.84 $35.99 $35.84 $35.95 $34.73 10,830
2019-01-31 $36.21 $36.23 $35.91 $35.93 $34.71 7,553
2019-01-30 $36.49 $36.73 $36.30 $36.30 $35.06 5,713
2019-01-29 $36.55 $36.74 $36.54 $36.72 $35.47 5,419
2019-01-28 $36.70 $36.84 $36.66 $36.74 $35.49 6,721
2019-01-25 $36.51 $36.62 $36.37 $36.42 $35.18 13,966
2019-01-24 $37.13 $37.18 $36.96 $37.02 $35.76 31,824
2019-01-23 $37.46 $37.49 $37.29 $37.37 $36.10 14,389
2019-01-22 $37.50 $37.75 $37.43 $37.68 $36.40 14,190
2019-01-18 $36.85 $37.01 $36.80 $36.89 $35.63 54,914
2019-01-17 $37.70 $37.70 $37.14 $37.22 $35.95 9,995
2019-01-16 $37.30 $37.30 $37.07 $37.27 $36.00 10,068
2019-01-15 $37.69 $37.69 $37.51 $37.53 $36.25 11,266
2019-01-14 $38.26 $38.27 $38.10 $38.20 $36.90 17,305
2019-01-11 $37.98 $38.13 $37.81 $37.84 $36.55 4,161
2019-01-10 $38.36 $38.36 $38.05 $38.05 $36.76 3,520
2019-01-09 $38.49 $38.49 $38.06 $38.16 $36.86 13,443
2019-01-08 $38.88 $38.94 $38.77 $38.84 $37.52 6,157
2019-01-07 $38.83 $39.09 $38.75 $38.78 $37.46 12,610
2019-01-04 $39.38 $39.38 $38.73 $38.81 $37.49 16,387
2019-01-03 $40.42 $40.58 $40.28 $40.55 $39.17 17,226
2019-01-02 $40.38 $40.38 $40.08 $40.12 $38.75 12,248
2018-12-31 $39.38 $39.84 $39.37 $39.78 $38.43 19,641
2018-12-28 $39.66 $39.87 $39.60 $39.72 $38.37 13,131
2018-12-27 $40.22 $40.37 $39.98 $39.98 $38.62 13,184
2018-12-26 $40.21 $40.27 $39.71 $39.71 $38.28 9,809
2018-12-24 $40.24 $40.25 $39.91 $40.25 $38.80 12,230
2018-12-21 $39.75 $40.36 $39.74 $40.24 $38.79 76,655
2018-12-20 $39.32 $39.43 $39.14 $39.34 $37.92 15,383
2018-12-19 $38.65 $39.45 $38.60 $39.34 $37.93 14,846
2018-12-18 $38.41 $38.48 $38.27 $38.36 $36.98 7,658
2018-12-17 $38.35 $38.66 $38.27 $38.54 $37.15 7,433
2018-12-14 $38.17 $38.17 $37.93 $38.01 $36.64 12,747
2018-12-13 $37.43 $37.60 $37.34 $37.44 $36.10 3,873
2018-12-12 $37.71 $37.86 $37.67 $37.86 $36.49 11,009
2018-12-11 $37.91 $38.27 $37.91 $38.02 $36.65 19,800
2018-12-10 $38.47 $38.80 $38.30 $38.44 $37.06 13,465
2018-12-07 $37.87 $38.27 $37.68 $38.22 $36.84 11,489
2018-12-06 $38.00 $38.23 $37.60 $37.60 $36.25 17,229
2018-12-04 $36.55 $37.17 $36.50 $37.17 $35.83 16,494
2018-12-03 $36.62 $36.77 $36.26 $36.65 $35.33 39,461
2018-11-30 $38.45 $38.49 $37.93 $37.99 $36.62 69,759
2018-11-29 $38.49 $38.78 $38.43 $38.50 $37.11 11,844
2018-11-28 $38.37 $38.52 $37.77 $37.78 $36.42 11,780
2018-11-27 $38.87 $39.00 $38.79 $38.81 $37.41 15,396
2018-11-26 $38.79 $38.79 $38.51 $38.60 $37.21 80,327
2018-11-23 $38.85 $38.87 $38.59 $38.74 $37.35 30,406
2018-11-21 $37.62 $37.88 $37.25 $37.64 $36.29 10,253
2018-11-20 $38.14 $38.41 $38.08 $38.33 $36.95 14,305
2018-11-19 $36.89 $37.35 $36.89 $37.20 $35.86 31,581
2018-11-16 $37.35 $37.35 $36.82 $36.83 $35.50 24,809
2018-11-15 $37.87 $37.87 $36.87 $37.16 $35.82 10,200
2018-11-14 $38.00 $38.49 $37.75 $38.19 $36.82 9,146
2018-11-13 $37.90 $38.44 $37.30 $37.79 $36.43 22,654
2018-11-12 $38.57 $38.84 $38.40 $38.84 $37.44 10,479
2018-11-09 $38.94 $39.16 $38.84 $38.87 $37.47 16,309
2018-11-08 $37.85 $38.35 $37.85 $38.33 $36.95 5,241
2018-11-07 $37.38 $37.58 $37.26 $37.26 $35.92 5,780
2018-11-06 $37.61 $37.65 $37.31 $37.65 $36.29 3,859
2018-11-05 $37.20 $37.49 $37.20 $37.25 $35.91 15,876
2018-11-02 $36.53 $37.42 $36.24 $37.06 $35.73 25,057
2018-11-01 $38.38 $38.43 $37.02 $37.16 $35.82 59,238
2018-10-31 $38.93 $38.93 $38.51 $38.57 $37.18 58,261
2018-10-30 $39.90 $39.91 $39.41 $39.41 $37.99 22,376
2018-10-29 $39.67 $40.52 $39.61 $40.32 $38.87 48,051
2018-10-26 $38.92 $39.00 $38.43 $38.67 $37.28 15,715
2018-10-25 $38.67 $38.74 $38.00 $38.20 $36.82 29,375
2018-10-24 $38.59 $39.18 $38.47 $39.14 $37.73 65,454
2018-10-23 $38.77 $39.33 $38.38 $38.52 $37.13 52,922
2018-10-22 $37.60 $37.93 $37.52 $37.62 $36.27 28,119
2018-10-19 $39.67 $39.70 $39.14 $39.52 $38.10 56,270
2018-10-18 $40.32 $41.12 $40.32 $41.12 $39.64 59,362
2018-10-17 $39.47 $39.93 $39.47 $39.89 $38.45 14,395
2018-10-16 $39.31 $39.40 $39.12 $39.22 $37.81 19,805
2018-10-15 $39.23 $39.38 $39.07 $39.30 $37.89 20,427
2018-10-12 $38.59 $39.11 $38.50 $38.72 $37.33 14,160
2018-10-11 $39.46 $39.68 $38.81 $39.16 $37.75 41,683
2018-10-10 $37.90 $38.69 $37.90 $38.69 $37.30 27,352
2018-10-09 $37.82 $37.91 $37.61 $37.76 $36.40 9,740
2018-10-08 $38.00 $38.00 $37.61 $37.62 $36.27 61,013
2018-10-05 $37.50 $37.50 $36.95 $36.99 $35.66 61,765
2018-10-04 $36.93 $37.62 $36.93 $37.50 $36.15 16,645
2018-10-03 $36.23 $36.67 $36.23 $36.63 $35.31 9,916
2018-10-02 $36.70 $36.70 $36.22 $36.47 $35.16 16,601
2018-10-01 $35.88 $35.88 $35.64 $35.74 $34.45 7,170
2018-09-28 $35.97 $35.99 $35.64 $35.80 $34.51 33,312
2018-09-27 $36.08 $36.18 $35.59 $36.10 $34.80 7,533
2018-09-26 $36.06 $36.06 $35.55 $35.87 $34.58 13,313
2018-09-25 $36.23 $36.32 $36.18 $36.30 $34.99 6,849
2018-09-24 $36.23 $36.80 $36.23 $36.44 $35.04 18,346
2018-09-21 $36.05 $36.15 $35.86 $35.99 $34.60 15,624
2018-09-20 $36.89 $37.00 $36.71 $36.82 $35.40 9,731
2018-09-19 $37.18 $37.18 $36.77 $36.91 $35.49 14,354
2018-09-18 $37.86 $37.86 $37.42 $37.51 $36.06 31,947
2018-09-17 $38.60 $38.79 $38.31 $38.59 $37.10 26,205
2018-09-14 $37.96 $38.57 $37.96 $38.39 $36.91 24,709
2018-09-13 $37.64 $37.67 $37.44 $37.66 $36.21 13,937
2018-09-12 $38.81 $38.81 $37.81 $37.90 $36.44 26,834
2018-09-11 $39.14 $39.27 $38.77 $38.77 $37.27 20,650
2018-09-10 $38.16 $38.36 $38.16 $38.36 $36.88 11,064
2018-09-07 $37.72 $38.11 $37.50 $37.97 $36.51 23,896
2018-09-06 $37.35 $37.75 $37.35 $37.61 $36.16 5,836
2018-09-05 $37.26 $37.54 $37.26 $37.49 $36.04 9,671
2018-09-04 $36.78 $37.04 $36.50 $36.80 $35.38 8,348
2018-08-31 $37.21 $37.21 $36.96 $37.06 $35.63 7,533
2018-08-30 $36.71 $37.30 $36.65 $37.20 $35.76 18,597
2018-08-29 $36.32 $36.48 $36.17 $36.19 $34.80 6,838
2018-08-28 $35.86 $36.15 $35.86 $36.11 $34.72 10,340
2018-08-27 $36.05 $36.19 $35.77 $35.85 $34.47 14,662
2018-08-24 $37.10 $37.10 $36.67 $36.67 $35.26 16,372
2018-08-23 $37.25 $37.74 $37.01 $37.71 $36.26 11,096
2018-08-22 $37.30 $37.30 $37.17 $37.29 $35.85 24,143
2018-08-21 $37.62 $37.62 $36.77 $36.79 $35.37 26,328
2018-08-20 $37.69 $37.84 $37.69 $37.70 $36.25 18,234
2018-08-17 $38.59 $38.69 $37.50 $37.58 $36.13 26,819
2018-08-16 $38.19 $38.19 $37.69 $37.97 $36.50 28,642
2018-08-15 $38.34 $38.85 $38.34 $38.57 $37.09 14,703
2018-08-14 $36.95 $37.09 $36.81 $37.00 $35.57 8,962
2018-08-13 $36.77 $37.11 $36.64 $36.94 $35.52 7,253
2018-08-10 $36.60 $36.97 $36.60 $36.76 $35.34 7,957
2018-08-09 $36.50 $36.51 $36.18 $36.22 $34.82 10,971
2018-08-08 $37.38 $37.65 $37.38 $37.38 $35.94 14,348
2018-08-07 $36.85 $37.02 $36.51 $36.54 $35.13 13,002
2018-08-06 $37.96 $38.22 $37.96 $38.17 $36.70 17,224
2018-08-03 $37.40 $37.47 $37.31 $37.39 $35.95 15,240
2018-08-02 $37.46 $37.46 $37.02 $37.10 $35.67 16,409
2018-08-01 $36.00 $36.43 $36.00 $36.37 $34.97 9,542
2018-07-31 $35.45 $35.45 $34.77 $34.93 $33.58 6,992
2018-07-30 $35.19 $35.46 $35.19 $35.46 $34.10 8,892
2018-07-27 $35.25 $35.43 $35.24 $35.40 $34.04 6,458
2018-07-26 $35.18 $35.18 $35.00 $35.16 $33.81 13,923
2018-07-25 $34.51 $34.65 $34.45 $34.45 $33.12 26,501
2018-07-24 $34.80 $34.82 $34.45 $34.45 $33.12 36,857
2018-07-23 $35.41 $35.60 $35.27 $35.55 $34.18 9,112
2018-07-20 $36.09 $36.09 $35.50 $35.50 $34.13 17,830
2018-07-19 $36.46 $36.70 $36.46 $36.55 $35.14 8,212
2018-07-18 $36.00 $36.29 $36.00 $36.05 $34.66 11,809
2018-07-17 $35.82 $35.90 $35.73 $35.73 $34.35 5,736
2018-07-16 $35.55 $35.70 $35.52 $35.61 $34.24 5,164
2018-07-13 $35.35 $35.56 $35.35 $35.48 $34.11 4,890
2018-07-12 $35.70 $35.70 $35.30 $35.30 $33.94 15,165
2018-07-11 $36.28 $36.71 $36.28 $36.71 $35.30 14,865
2018-07-10 $35.44 $35.62 $35.39 $35.39 $34.03 11,366
2018-07-09 $35.65 $35.99 $35.48 $35.48 $34.11 24,378
2018-07-06 $37.00 $37.06 $36.71 $36.81 $35.39 21,189
2018-07-05 $36.83 $37.17 $36.68 $37.14 $35.71 38,879
2018-07-03 $36.30 $36.55 $36.29 $36.55 $35.14 23,161
2018-07-02 $36.57 $36.85 $36.57 $36.71 $35.30 21,093
2018-06-29 $35.39 $35.39 $35.08 $35.27 $33.91 10,944
2018-06-28 $36.23 $36.26 $35.95 $35.97 $34.58 24,578
2018-06-27 $35.59 $36.21 $35.53 $36.21 $34.81 71,135
2018-06-26 $34.85 $35.13 $34.85 $35.09 $33.74 12,701
2018-06-25 $34.34 $34.86 $34.34 $34.73 $33.39 22,643
2018-06-22 $33.74 $33.94 $33.74 $33.84 $32.53 9,547
2018-06-21 $34.00 $34.29 $33.98 $34.29 $32.97 36,652
2018-06-20 $33.44 $33.67 $33.44 $33.57 $32.28 16,117
2018-06-19 $33.93 $33.97 $33.71 $33.85 $32.55 32,292
2018-06-18 $32.58 $32.83 $32.58 $32.69 $31.38 5,820
2018-06-15 $32.19 $32.48 $32.19 $32.32 $31.03 13,483
2018-06-14 $31.78 $32.00 $31.78 $31.94 $30.67 3,343
2018-06-13 $31.76 $31.78 $31.74 $31.74 $30.47 100,814
2018-06-12 $31.54 $31.66 $31.54 $31.60 $30.34 2,178
2018-06-11 $31.75 $31.81 $31.74 $31.76 $30.49 8,626
2018-06-08 $31.75 $31.86 $31.73 $31.84 $30.57 3,605
2018-06-07 $31.44 $31.53 $31.35 $31.53 $30.27 4,348
2018-06-06 $31.34 $31.34 $31.23 $31.23 $29.98 731
2018-06-05 $31.41 $31.44 $31.36 $31.36 $30.11 1,364
2018-06-04 $31.76 $31.76 $31.59 $31.64 $30.37 4,529
2018-06-01 $31.97 $31.97 $31.81 $31.89 $30.61 6,413
2018-05-31 $31.89 $31.89 $31.72 $31.77 $30.50 3,012
2018-05-30 $32.38 $32.40 $32.10 $32.14 $30.85 7,122
2018-05-29 $31.75 $32.18 $31.75 $32.18 $30.89 5,084
2018-05-25 $31.60 $31.62 $31.54 $31.54 $30.28 6,163
2018-05-24 $31.50 $31.56 $31.41 $31.41 $30.15 3,219
2018-05-23 $31.37 $31.43 $31.32 $31.35 $30.10 5,997
2018-05-22 $30.59 $30.70 $30.59 $30.70 $29.47 4,963
2018-05-21 $30.59 $30.64 $30.55 $30.56 $29.34 4,340
2018-05-18 $30.96 $30.99 $30.92 $30.92 $29.68 3,222
2018-05-17 $31.07 $31.14 $31.06 $31.14 $29.89 1,311
2018-05-16 $30.90 $30.90 $30.75 $30.75 $29.52 1,478
2018-05-15 $30.83 $30.93 $30.83 $30.91 $29.67 984
2018-05-14 $30.50 $30.50 $30.48 $30.48 $29.26 2,161
2018-05-11 $30.75 $30.86 $30.75 $30.81 $29.58 2,663
2018-05-10 $30.80 $30.80 $30.53 $30.56 $29.34 6,515
2018-05-09 $31.03 $31.09 $31.03 $31.09 $29.85 1,935
2018-05-08 $31.09 $31.19 $31.09 $31.14 $29.89 6,809
2018-05-07 $31.46 $31.55 $31.46 $31.47 $30.21 3,928
2018-05-04 $32.00 $32.00 $31.75 $31.78 $30.51 5,228
2018-05-03 $31.84 $32.04 $31.81 $31.83 $30.56 4,597
2018-05-02 $31.94 $32.16 $31.94 $32.16 $30.87 1,782
2018-05-01 $31.77 $32.08 $31.77 $31.82 $30.55 5,386
2018-04-30 $31.62 $31.72 $31.54 $31.72 $30.45 6,795
2018-04-27 $31.90 $31.90 $31.76 $31.81 $30.54 6,404
2018-04-26 $31.90 $31.90 $31.68 $31.73 $30.46 4,032
2018-04-25 $31.58 $31.58 $31.41 $31.42 $30.16 12,755
2018-04-24 $31.04 $31.28 $31.01 $31.19 $29.94 14,589
2018-04-23 $31.94 $31.96 $31.80 $31.85 $30.58 7,694
2018-04-20 $31.86 $32.01 $31.85 $32.01 $30.73 13,506
2018-04-19 $31.22 $31.37 $31.20 $31.36 $30.11 1,579
2018-04-18 $31.47 $31.58 $31.41 $31.46 $30.20 3,475
2018-04-17 $31.36 $31.41 $31.32 $31.40 $30.14 9,823
2018-04-16 $31.32 $31.41 $31.20 $31.20 $29.95 9,654
2018-04-13 $30.69 $30.88 $30.67 $30.88 $29.65 7,980
2018-04-12 $30.42 $30.42 $30.34 $30.34 $29.13 5,051
2018-04-11 $30.27 $30.30 $30.16 $30.25 $29.04 3,008
2018-04-10 $30.40 $30.46 $30.28 $30.28 $29.07 5,278
2018-04-09 $31.24 $31.26 $31.08 $31.08 $29.83 4,379
2018-04-06 $30.94 $31.36 $30.94 $31.31 $30.06 4,897
2018-04-05 $30.61 $30.64 $30.56 $30.63 $29.40 3,565
2018-04-04 $31.40 $31.44 $30.79 $30.81 $29.58 3,523
2018-04-03 $30.89 $30.96 $30.71 $30.77 $29.54 4,414
2018-04-02 $30.73 $31.20 $30.65 $31.09 $29.85 3,913
2018-03-29 $30.65 $30.65 $30.35 $30.41 $29.19 6,773
2018-03-28 $31.51 $31.60 $31.31 $31.48 $30.22 7,811
2018-03-27 $30.82 $31.08 $30.65 $31.05 $29.81 7,801
2018-03-26 $31.11 $31.11 $30.78 $30.80 $29.56 17,512
2018-03-23 $31.09 $31.54 $31.02 $31.52 $30.26 42,699
2018-03-22 $30.52 $30.76 $30.42 $30.71 $29.48 10,859
2018-03-21 $29.98 $29.98 $29.88 $29.88 $28.68 1,561
2018-03-20 $29.82 $29.82 $29.62 $29.68 $28.49 12,673
2018-03-19 $29.91 $30.03 $29.91 $29.97 $28.72 6,817
2018-03-16 $30.02 $30.02 $29.90 $29.97 $28.72 3,397
2018-03-15 $29.60 $29.70 $29.53 $29.53 $28.30 917
2018-03-14 $29.80 $29.85 $29.73 $29.83 $28.59 6,827
2018-03-13 $29.58 $30.00 $29.58 $29.92 $28.68 3,077
2018-03-12 $29.35 $29.45 $29.28 $29.39 $28.17 2,738
2018-03-09 $29.49 $29.49 $29.28 $29.28 $28.06 14,288
2018-03-08 $29.93 $29.94 $29.79 $29.85 $28.61 3,397
2018-03-07 $30.14 $30.14 $29.99 $29.99 $28.74 4,695
2018-03-06 $29.69 $29.89 $29.69 $29.85 $28.61 4,348
2018-03-05 $30.47 $30.47 $30.18 $30.18 $28.92 3,205
2018-03-02 $30.87 $30.95 $30.22 $30.22 $28.96 9,866
2018-03-01 $30.31 $30.70 $30.14 $30.58 $29.31 50,266
2018-02-28 $30.19 $30.53 $30.19 $30.52 $29.25 29,811
2018-02-27 $29.90 $30.24 $29.90 $30.24 $28.98 7,298
2018-02-26 $29.45 $29.45 $29.15 $29.15 $27.94 3,142
2018-02-23 $29.90 $30.01 $29.77 $29.77 $28.53 49,493
2018-02-22 $29.80 $29.94 $29.80 $29.94 $28.69 638
2018-02-21 $29.89 $30.20 $29.80 $30.20 $28.94 14,573
2018-02-20 $30.21 $30.33 $30.19 $30.33 $29.07 5,264
2018-02-16 $29.67 $29.74 $29.60 $29.72 $28.48 7,132
2018-02-15 $30.05 $30.05 $29.80 $29.80 $28.56 5,207
2018-02-14 $30.92 $30.92 $30.30 $30.34 $29.08 7,376
2018-02-13 $31.16 $31.28 $30.97 $31.02 $29.73 11,156
2018-02-12 $31.83 $31.87 $31.22 $31.23 $29.93 14,102
2018-02-09 $32.17 $33.30 $32.17 $32.21 $30.87 43,800
2018-02-08 $30.49 $31.40 $30.49 $31.40 $30.09 10,385
2018-02-07 $29.98 $30.35 $29.92 $30.35 $29.09 9,660
2018-02-06 $29.80 $29.80 $29.05 $29.05 $27.84 22,341
2018-02-05 $28.54 $29.25 $28.46 $29.03 $27.82 20,876
2018-02-02 $28.64 $28.90 $28.64 $28.88 $27.68 14,193
2018-02-01 $28.73 $28.80 $28.73 $28.76 $27.56 4,122
2018-01-31 $28.39 $28.46 $28.27 $28.40 $27.22 5,479
2018-01-30 $28.61 $28.74 $28.61 $28.74 $27.55 6,246
2018-01-29 $28.43 $28.53 $28.43 $28.49 $27.31 8,580
2018-01-26 $27.74 $27.82 $27.67 $27.72 $26.57 21,210
2018-01-25 $27.87 $28.01 $27.87 $27.98 $26.82 5,238
2018-01-24 $27.91 $27.91 $27.76 $27.83 $26.67 9,694
2018-01-23 $28.13 $28.18 $28.06 $28.07 $26.90 5,276
2018-01-22 $28.40 $28.40 $28.03 $28.30 $27.12 7,172
2018-01-19 $28.83 $28.83 $28.59 $28.61 $27.42 6,481
2018-01-18 $28.96 $28.97 $28.93 $28.94 $27.74 16,631
2018-01-17 $29.19 $29.26 $29.08 $29.09 $27.88 22,307
2018-01-16 $29.09 $29.25 $29.06 $29.22 $28.01 27,026
2018-01-12 $29.43 $29.54 $29.35 $29.36 $28.14 18,270
2018-01-11 $29.85 $29.85 $29.72 $29.74 $28.50 7,494
2018-01-10 $29.91 $29.94 $29.91 $29.92 $28.68 3,631
2018-01-09 $30.01 $30.04 $29.99 $30.04 $28.79 3,231
2018-01-08 $30.15 $30.15 $29.95 $30.02 $28.77 11,230
2018-01-05 $30.06 $30.20 $30.03 $30.04 $28.79 5,356
2018-01-04 $30.14 $30.25 $30.14 $30.18 $28.93 5,464
2018-01-03 $30.28 $30.39 $30.27 $30.27 $29.01 3,648
2018-01-02 $30.64 $30.64 $30.51 $30.56 $29.29 6,075
2017-12-29 $31.24 $31.24 $31.10 $31.14 $29.85 12,287
2017-12-28 $31.63 $31.71 $31.32 $31.32 $30.02 2,608
2017-12-27 $31.70 $31.76 $31.70 $31.73 $30.41 2,971
2017-12-26 $31.13 $31.17 $31.11 $31.12 $29.83 2,311
2017-12-22 $31.23 $31.33 $31.21 $31.22 $29.92 2,608
2017-12-21 $31.18 $31.39 $31.15 $31.15 $29.86 1,987
2017-12-20 $31.60 $31.75 $31.60 $31.60 $30.29 1,150
2017-12-19 $31.51 $31.87 $31.51 $31.57 $30.26 3,215
2017-12-18 $32.12 $32.12 $32.00 $32.06 $30.73 1,532
2017-12-15 $32.00 $32.06 $31.93 $31.98 $30.65 6,442
2017-12-14 $31.53 $31.76 $31.53 $31.69 $30.37 4,012
2017-12-13 $31.55 $31.55 $31.48 $31.49 $30.18 6,619
2017-12-12 $31.90 $31.96 $31.89 $31.95 $30.62 3,388
2017-12-11 $31.61 $31.61 $31.41 $31.42 $30.11 13,643
2017-12-08 $32.17 $32.17 $32.12 $32.12 $30.78 1,360
2017-12-07 $32.53 $33.25 $32.34 $32.40 $31.06 20,996
2017-12-06 $32.00 $32.23 $31.94 $32.13 $30.79 3,661
2017-12-05 $31.94 $31.94 $31.74 $31.75 $30.43 2,356
2017-12-04 $32.00 $32.04 $31.98 $32.03 $30.70 9,374
2017-12-01 $32.05 $32.45 $32.05 $32.30 $30.96 13,323
2017-11-30 $32.00 $32.09 $31.88 $31.89 $30.56 10,615
2017-11-29 $31.66 $31.84 $31.66 $31.75 $30.43 20,430
2017-11-28 $31.46 $31.49 $31.40 $31.40 $30.09 5,386
2017-11-27 $31.52 $31.54 $31.40 $31.53 $30.22 9,586
2017-11-24 $31.01 $31.10 $30.91 $30.99 $29.70 13,363
2017-11-22 $30.16 $30.22 $30.15 $30.19 $28.93 6,012
2017-11-21 $30.39 $30.39 $30.12 $30.12 $28.87 7,608
2017-11-20 $31.11 $31.11 $31.01 $31.06 $29.77 3,593
2017-11-17 $31.24 $31.24 $31.14 $31.20 $29.90 11,893
2017-11-16 $31.30 $31.30 $31.10 $31.12 $29.82 2,958
2017-11-15 $31.65 $31.82 $31.60 $31.68 $30.36 13,062
2017-11-14 $31.27 $31.44 $31.27 $31.43 $30.12 12,940
2017-11-13 $31.20 $31.23 $31.03 $31.20 $29.90 16,776
2017-11-10 $31.29 $31.60 $31.20 $31.26 $29.96 6,022
2017-11-09 $31.72 $31.72 $31.65 $31.67 $30.35 4,583
2017-11-08 $31.60 $31.78 $31.60 $31.75 $30.43 1,101
2017-11-07 $31.55 $31.67 $31.53 $31.61 $30.30 8,007
2017-11-06 $31.97 $31.97 $31.80 $31.82 $30.50 9,531
2017-11-03 $32.10 $32.30 $32.10 $32.25 $30.91 3,632
2017-11-02 $32.00 $32.12 $32.00 $32.03 $30.70 3,604
2017-11-01 $32.08 $32.08 $31.92 $31.97 $30.64 2,903
2017-10-31 $32.11 $32.11 $31.89 $32.02 $30.69 5,695
2017-10-30 $32.07 $32.22 $32.06 $32.12 $30.78 9,416
2017-10-27 $32.04 $32.16 $31.84 $31.85 $30.53 3,959
2017-10-26 $32.22 $32.22 $32.03 $32.13 $30.79 41,437
2017-10-25 $32.42 $32.53 $32.30 $32.35 $31.01 7,438
2017-10-24 $32.58 $32.77 $32.39 $32.42 $31.07 9,957
2017-10-23 $32.80 $32.87 $32.75 $32.87 $31.50 4,563
2017-10-20 $32.72 $32.72 $32.56 $32.68 $31.32 18,372
2017-10-19 $32.89 $32.89 $32.70 $32.72 $31.36 11,614
2017-10-18 $32.56 $32.57 $32.35 $32.35 $31.01 12,525
2017-10-17 $32.62 $32.73 $32.62 $32.69 $31.33 2,696
2017-10-16 $32.54 $32.54 $32.26 $32.53 $31.17 2,841
2017-10-13 $32.42 $32.57 $32.26 $32.57 $31.22 3,878
2017-10-12 $32.45 $32.47 $32.42 $32.46 $31.11 2,666
2017-10-11 $32.69 $32.74 $32.51 $32.63 $31.27 31,762
2017-10-10 $32.66 $32.78 $32.66 $32.66 $31.30 1,585
2017-10-09 $32.95 $33.17 $32.93 $32.96 $31.59 3,780
2017-10-06 $32.80 $32.81 $32.72 $32.75 $31.39 3,608
2017-10-05 $32.66 $32.66 $32.60 $32.60 $31.24 1,895
2017-10-04 $32.80 $32.80 $32.65 $32.66 $31.30 3,011
2017-10-03 $33.14 $33.14 $32.81 $32.81 $31.45 9,729
2017-10-02 $33.46 $33.50 $33.46 $33.50 $32.11 2,182
2017-09-29 $33.72 $33.72 $33.64 $33.70 $32.30 3,464
2017-09-28 $34.03 $34.03 $33.92 $34.00 $32.59 811
2017-09-27 $33.75 $33.89 $33.75 $33.89 $32.48 1,258
2017-09-26 $33.83 $33.85 $33.72 $33.85 $32.44 3,517
2017-09-25 $33.57 $33.93 $33.55 $33.91 $32.50 8,194
2017-09-22 $33.20 $33.58 $33.20 $33.29 $31.91 3,698
2017-09-21 $33.13 $33.35 $33.13 $33.21 $31.83 1,933
2017-09-20 $33.15 $33.15 $33.03 $33.15 $31.77 1,147
2017-09-19 $33.24 $33.39 $33.24 $33.31 $31.93 4,106
2017-09-18 $32.99 $33.08 $32.99 $33.08 $31.71 3,204
2017-09-15 $33.13 $33.14 $32.96 $32.96 $31.59 3,517
2017-09-14 $33.15 $33.25 $32.97 $33.13 $31.75 10,606
2017-09-13 $33.00 $33.00 $32.92 $32.94 $31.57 49,571
2017-09-12 $32.99 $32.99 $32.83 $32.91 $31.54 2,872
2017-09-11 $32.88 $32.99 $32.74 $32.98 $31.61 13,819
2017-09-08 $32.66 $32.98 $32.66 $32.86 $31.49 5,727
2017-09-07 $32.69 $33.01 $32.69 $32.75 $31.39 8,405
2017-09-06 $32.72 $32.85 $32.72 $32.79 $31.43 7,367
2017-09-05 $32.94 $33.01 $32.75 $32.82 $31.46 13,854
2017-09-01 $33.26 $33.26 $33.00 $33.02 $31.65 39,097
2017-08-31 $33.48 $33.50 $33.40 $33.40 $32.01 1,278
2017-08-30 $33.37 $33.51 $33.35 $33.50 $32.11 15,854
2017-08-29 $33.37 $33.44 $33.33 $33.35 $31.96 4,056
2017-08-28 $33.31 $33.48 $33.20 $33.31 $31.93 14,182
2017-08-25 $34.10 $34.10 $33.72 $33.78 $32.38 12,115
2017-08-24 $34.90 $34.90 $34.74 $34.80 $33.36 4,841
2017-08-23 $34.73 $34.77 $34.68 $34.68 $33.24 1,485
2017-08-22 $34.70 $34.70 $34.60 $34.60 $33.16 4,928
2017-08-21 $34.84 $34.84 $34.72 $34.77 $33.32 2,166
2017-08-18 $35.11 $35.11 $34.86 $34.88 $33.43 9,646
2017-08-17 $35.35 $35.35 $35.03 $35.15 $33.68 6,245
2017-08-16 $35.35 $35.35 $35.12 $35.12 $33.66 4,168
2017-08-15 $35.40 $35.51 $35.40 $35.41 $33.94 5,845
2017-08-14 $35.32 $35.50 $35.26 $35.42 $33.95 8,114
2017-08-11 $35.79 $36.01 $35.71 $35.91 $34.42 11,978
2017-08-10 $35.23 $35.33 $35.17 $35.33 $33.86 5,035
2017-08-09 $35.04 $35.11 $34.90 $34.90 $33.45 3,779
2017-08-08 $35.01 $35.11 $34.89 $34.89 $33.44 4,336
2017-08-07 $35.19 $35.20 $35.13 $35.13 $33.67 3,589
2017-08-04 $35.18 $35.35 $35.18 $35.30 $33.83 3,731
2017-08-03 $34.97 $35.08 $34.97 $35.00 $33.55 5,218
2017-08-02 $34.70 $34.78 $34.70 $34.76 $33.31 2,118
2017-08-01 $34.73 $34.73 $34.62 $34.63 $33.19 3,854
2017-07-31 $35.11 $35.12 $34.89 $34.89 $33.44 7,379
2017-07-28 $35.29 $35.29 $35.14 $35.16 $33.70 2,042
2017-07-27 $35.37 $35.47 $35.13 $35.47 $34.00 6,105
2017-07-26 $35.51 $35.51 $35.38 $35.39 $33.92 2,840
2017-07-25 $35.17 $35.37 $35.11 $35.21 $33.75 7,111
2017-07-24 $35.19 $35.19 $35.08 $35.09 $33.63 3,351
2017-07-21 $35.15 $35.31 $35.15 $35.24 $33.78 7,129
2017-07-20 $35.03 $35.18 $35.03 $35.10 $33.64 5,125
2017-07-19 $35.45 $35.45 $35.17 $35.17 $33.71 10,086
2017-07-18 $35.90 $36.05 $35.90 $36.04 $34.54 14,468
2017-07-17 $36.08 $36.08 $35.98 $36.00 $34.50 10,556
2017-07-14 $35.65 $35.65 $35.40 $35.40 $33.93 18,018
2017-07-13 $35.83 $35.84 $35.75 $35.75 $34.26 4,183
2017-07-12 $36.19 $36.45 $35.92 $35.92 $34.43 7,241
2017-07-11 $36.26 $36.28 $36.01 $36.02 $34.52 4,599
2017-07-10 $36.37 $36.46 $36.32 $36.36 $34.85 7,944
2017-07-07 $36.49 $36.49 $36.37 $36.37 $34.86 1,695
2017-07-06 $36.20 $36.46 $36.20 $36.39 $34.88 10,034
2017-07-05 $36.20 $36.43 $36.07 $36.29 $34.78 31,604
2017-07-03 $36.27 $36.56 $36.27 $36.56 $35.04 9,525
2017-06-30 $36.41 $36.41 $36.15 $36.17 $34.67 11,637
2017-06-29 $36.47 $36.58 $36.40 $36.51 $34.99 11,681
2017-06-28 $36.44 $36.48 $36.42 $36.42 $34.91 1,968
2017-06-27 $36.53 $36.60 $36.39 $36.41 $34.89 7,608
2017-06-26 $36.68 $36.68 $36.42 $36.52 $35.00 10,570
2017-06-23 $37.17 $37.17 $36.93 $37.07 $35.53 3,947
2017-06-22 $37.51 $37.59 $37.40 $37.42 $35.86 28,788
2017-06-21 $37.50 $37.74 $37.33 $37.49 $35.93 12,235
2017-06-20 $37.88 $37.95 $37.76 $37.95 $36.37 9,134
2017-06-19 $37.70 $37.81 $37.54 $37.72 $36.15 25,837
2017-06-16 $38.20 $38.33 $37.96 $38.00 $36.42 28,950
2017-06-15 $38.14 $38.47 $38.00 $38.00 $36.42 4,944
2017-06-14 $37.59 $37.81 $37.59 $37.76 $36.19 18,073
2017-06-13 $37.47 $37.52 $37.33 $37.35 $35.80 8,433
2017-06-12 $37.45 $37.62 $37.45 $37.55 $35.99 3,753
2017-06-09 $37.45 $37.45 $37.28 $37.41 $35.85 25,493
2017-06-08 $37.78 $37.78 $37.45 $37.45 $35.89 7,162
2017-06-07 $38.13 $38.13 $37.90 $37.99 $36.41 9,543
2017-06-06 $38.65 $38.65 $38.29 $38.43 $36.83 9,526
2017-06-05 $38.68 $38.85 $38.68 $38.80 $37.19 6,314
2017-06-02 $38.49 $38.70 $38.49 $38.65 $37.04 13,783
2017-06-01 $38.03 $38.60 $38.03 $38.44 $36.84 6,607
2017-05-31 $38.53 $38.64 $38.42 $38.46 $36.86 4,093
2017-05-30 $39.00 $39.03 $38.64 $38.66 $37.05 10,420
2017-05-26 $38.80 $38.91 $38.71 $38.86 $37.24 9,146
2017-05-25 $39.23 $39.23 $38.72 $38.84 $37.23 253,621
2017-05-24 $40.18 $40.44 $39.85 $39.91 $38.25 27,914
2017-05-23 $39.96 $40.02 $39.90 $40.00 $38.34 12,156
2017-05-22 $39.78 $40.14 $39.78 $40.14 $38.47 2,405
2017-05-19 $40.07 $40.26 $40.07 $40.15 $38.48 3,754
2017-05-18 $40.27 $40.33 $40.24 $40.27 $38.60 12,888
2017-05-17 $40.00 $40.26 $40.00 $40.24 $38.57 13,740
2017-05-16 $40.07 $40.42 $39.85 $39.88 $38.22 19,029
2017-05-15 $40.24 $40.25 $40.17 $40.23 $38.56 18,577
2017-05-12 $40.80 $40.80 $40.40 $40.42 $38.74 5,282
2017-05-11 $40.98 $41.17 $40.98 $41.04 $39.33 3,411
2017-05-10 $41.27 $41.27 $41.18 $41.25 $39.54 9,049
2017-05-09 $41.00 $41.06 $40.99 $41.06 $39.36 4,698
2017-05-08 $40.81 $41.26 $40.81 $41.26 $39.54 10,027
2017-05-05 $40.49 $40.80 $40.49 $40.77 $39.08 7,634
2017-05-04 $40.03 $40.46 $40.03 $40.46 $38.77 2,229
2017-05-03 $40.08 $40.24 $40.08 $40.24 $38.57 9,251
2017-05-02 $40.01 $40.14 $40.01 $40.13 $38.46 6,827
2017-05-01 $39.72 $39.96 $39.72 $39.96 $38.30 2,483
2017-04-28 $40.00 $40.06 $39.97 $39.97 $38.31 5,176
2017-04-27 $39.94 $40.00 $39.87 $39.98 $38.32 1,627
2017-04-26 $39.81 $40.00 $39.81 $39.94 $38.28 5,862
2017-04-25 $39.62 $39.91 $39.62 $39.90 $38.24 6,516
2017-04-24 $40.00 $40.00 $39.87 $40.00 $38.34 244,980
2017-04-21 $40.00 $40.00 $39.58 $39.60 $37.95 4,088
2017-04-20 $39.75 $39.75 $39.57 $39.57 $37.93 11,764
2017-04-19 $39.73 $39.97 $39.73 $39.96 $38.30 22,644
2017-04-18 $39.73 $39.74 $39.68 $39.73 $38.08 4,772
2017-04-17 $39.37 $39.47 $39.37 $39.43 $37.79 8,933
2017-04-13 $38.93 $39.06 $38.93 $39.06 $37.44 8,004
2017-04-12 $39.22 $39.22 $39.10 $39.11 $37.48 4,888
2017-04-11 $39.18 $39.21 $39.13 $39.13 $37.50 2,804
2017-04-10 $39.15 $39.34 $39.15 $39.32 $37.69 9,042
2017-04-07 $38.91 $39.02 $38.91 $38.99 $37.36 7,174
2017-04-06 $38.93 $39.00 $38.91 $38.97 $37.35 2,660
2017-04-05 $39.02 $39.53 $38.81 $39.00 $37.38 14,583
2017-04-04 $39.65 $39.65 $39.24 $39.30 $37.67 3,877
2017-04-03 $39.35 $39.63 $39.34 $39.59 $37.94 2,847
2017-03-31 $39.81 $39.81 $39.53 $39.61 $37.96 3,805
2017-03-30 $39.79 $39.93 $39.79 $39.93 $38.27 7,043
2017-03-29 $39.45 $39.46 $39.45 $39.46 $37.82 492
2017-03-28 $39.32 $39.50 $39.32 $39.47 $37.83 7,141
2017-03-27 $39.26 $39.26 $39.11 $39.11 $37.48 2,883
2017-03-24 $39.20 $39.21 $39.05 $39.16 $37.53 14,479
2017-03-23 $39.33 $39.50 $39.33 $39.49 $37.85 9,330
2017-03-22 $39.73 $39.73 $39.40 $39.46 $37.82 7,393
2017-03-21 $39.67 $39.67 $39.49 $39.67 $38.02 4,500
2017-03-20 $39.68 $39.71 $39.67 $39.67 $38.02 5,508
2017-03-17 $39.69 $39.84 $39.69 $39.78 $38.13 2,213
2017-03-16 $39.11 $39.17 $39.11 $39.17 $37.54 1,490
2017-03-15 $40.14 $40.14 $39.33 $39.33 $37.69 6,794
2017-03-14 $40.20 $40.20 $39.99 $40.02 $38.36 3,957
2017-03-13 $40.00 $40.04 $39.92 $39.96 $38.29 14,190
2017-03-10 $40.46 $40.46 $40.16 $40.24 $38.57 7,238
2017-03-09 $40.17 $40.49 $40.17 $40.46 $38.78 32,437
2017-03-08 $39.93 $40.13 $39.93 $40.13 $38.46 6,620
2017-03-07 $39.88 $39.90 $39.82 $39.84 $38.18 25,619
2017-03-06 $39.74 $40.00 $39.65 $39.98 $38.31 6,209
2017-03-03 $40.08 $40.14 $40.01 $40.01 $38.35 14,906
2017-03-02 $39.87 $40.09 $39.77 $40.07 $38.41 32,578
2017-03-01 $39.45 $39.60 $39.38 $39.39 $37.75 6,689
2017-02-28 $39.50 $39.58 $39.50 $39.57 $37.93 6,204
2017-02-27 $39.54 $39.63 $39.54 $39.63 $37.98 17,144
2017-02-24 $39.15 $39.36 $39.15 $39.31 $37.68 21,500
2017-02-23 $39.24 $39.29 $39.20 $39.20 $37.57 7,569
2017-02-22 $39.13 $39.31 $39.13 $39.18 $37.55 3,617
2017-02-21 $39.50 $39.50 $39.20 $39.21 $37.58 17,436
2017-02-17 $39.87 $40.17 $39.87 $40.01 $38.35 6,835
2017-02-16 $39.79 $39.83 $39.66 $39.66 $38.01 12,425
2017-02-15 $40.01 $40.15 $39.97 $40.00 $38.34 8,942
2017-02-14 $39.95 $40.06 $39.87 $39.88 $38.22 9,287
2017-02-13 $39.88 $39.99 $39.87 $39.95 $38.29 5,992
2017-02-10 $40.30 $40.37 $40.08 $40.08 $38.41 9,670
2017-02-09 $40.27 $40.41 $40.27 $40.34 $38.66 18,626
2017-02-08 $40.70 $40.70 $40.47 $40.47 $38.79 8,316
2017-02-07 $40.49 $40.71 $40.47 $40.71 $39.02 7,741
2017-02-06 $40.60 $40.60 $40.32 $40.35 $38.68 19,888
2017-02-03 $40.50 $40.50 $40.23 $40.34 $38.66 12,071
2017-02-02 $40.08 $40.08 $40.00 $40.01 $38.35 2,793
2017-02-01 $40.18 $40.18 $40.00 $40.03 $38.37 2,535
2017-01-31 $40.10 $40.10 $40.02 $40.08 $38.41 1,147
2017-01-30 $40.35 $40.35 $40.00 $40.18 $38.51 1,684
2017-01-27 $40.33 $40.33 $40.11 $40.11 $38.44 3,264
2017-01-26 $40.01 $40.25 $40.01 $40.13 $38.46 29,207
2017-01-25 $40.60 $40.60 $40.24 $40.26 $38.59 2,340
2017-01-24 $40.30 $40.43 $40.30 $40.31 $38.64 2,013
2017-01-23 $40.37 $40.56 $40.33 $40.33 $38.65 4,841
2017-01-20 $40.84 $40.84 $40.21 $40.59 $38.90 24,188
2017-01-19 $40.95 $41.10 $40.95 $41.02 $39.31 7,886
2017-01-18 $40.60 $41.01 $40.47 $41.01 $39.31 17,869
2017-01-17 $41.26 $41.26 $40.81 $40.82 $39.12 8,186
2017-01-13 $41.15 $41.31 $41.12 $41.13 $39.42 8,169
2017-01-12 $41.57 $41.62 $41.37 $41.40 $39.68 8,202
2017-01-11 $41.44 $41.86 $41.44 $41.47 $39.75 6,272
2017-01-10 $41.28 $41.30 $41.14 $41.17 $39.46 5,395
2017-01-09 $41.25 $41.27 $41.13 $41.23 $39.52 10,897
2017-01-06 $40.98 $41.29 $40.98 $41.29 $39.57 6,087
2017-01-05 $40.86 $40.87 $40.58 $40.60 $38.91 16,768
2017-01-04 $41.17 $41.61 $40.88 $40.89 $39.19 21,026
2017-01-03 $41.63 $42.08 $41.51 $41.90 $40.16 12,824
2016-12-30 $42.60 $42.73 $42.53 $42.73 $40.95 2,947
2016-12-29 $42.68 $42.86 $42.51 $42.53 $40.76 13,278
2016-12-28 $42.57 $42.87 $42.57 $42.66 $40.89 31,972
2016-12-27 $41.95 $42.25 $41.95 $42.20 $40.45 10,988
2016-12-23 $42.28 $42.80 $42.11 $42.66 $40.89 18,492
2016-12-22 $42.07 $42.21 $42.04 $42.08 $40.33 9,260
2016-12-21 $41.93 $42.08 $41.85 $42.00 $40.25 18,858
2016-12-20 $42.64 $42.64 $42.15 $42.44 $40.68 8,427
2016-12-19 $42.36 $42.36 $42.04 $42.10 $40.35 10,483
2016-12-16 $41.86 $42.20 $41.64 $42.20 $40.45 12,715
2016-12-15 $41.84 $42.02 $41.84 $41.95 $40.21 20,988
2016-12-14 $41.43 $41.78 $41.20 $41.78 $40.04 17,336
2016-12-13 $40.74 $41.08 $40.74 $41.06 $39.35 7,626
2016-12-12 $40.60 $41.18 $40.60 $41.03 $39.32 72,283
2016-12-09 $39.63 $39.91 $39.51 $39.79 $38.14 5,205
2016-12-08 $39.79 $40.05 $39.64 $40.02 $38.36 8,788
2016-12-07 $39.90 $39.90 $39.58 $39.58 $37.93 4,720
2016-12-06 $39.89 $39.96 $39.87 $39.90 $38.24 29,206
2016-12-05 $39.56 $39.79 $39.40 $39.59 $37.94 8,554
2016-12-02 $39.17 $39.28 $38.96 $39.06 $37.44 10,598
2016-12-01 $39.06 $39.06 $38.76 $38.76 $37.15 14,419
2016-11-30 $39.01 $39.33 $39.00 $39.27 $37.64 8,668
2016-11-29 $39.01 $39.13 $38.73 $38.89 $37.27 41,104
2016-11-28 $39.50 $39.50 $39.42 $39.43 $37.79 3,985
2016-11-25 $39.71 $39.72 $39.50 $39.51 $37.87 7,423
2016-11-23 $39.97 $40.38 $39.97 $40.14 $38.47 23,588
2016-11-22 $40.00 $40.21 $39.97 $39.99 $38.33 19,967
2016-11-21 $40.55 $40.58 $40.44 $40.49 $38.81 16,784
2016-11-18 $40.56 $40.93 $40.56 $40.90 $39.20 24,105
2016-11-17 $40.77 $40.77 $40.53 $40.53 $38.85 17,683
2016-11-16 $40.57 $40.83 $40.57 $40.74 $39.05 5,144
2016-11-15 $40.67 $40.67 $40.53 $40.53 $38.85 4,948
2016-11-14 $40.45 $40.62 $40.44 $40.58 $38.89 9,912
2016-11-11 $40.54 $40.96 $40.45 $40.45 $38.77 13,092
2016-11-10 $40.47 $41.13 $40.32 $40.99 $39.29 12,668
2016-11-09 $41.20 $41.20 $40.70 $40.74 $39.04 22,976
2016-11-08 $41.02 $41.02 $40.64 $40.64 $38.95 8,041
2016-11-07 $41.04 $41.04 $40.84 $40.84 $39.14 14,853
2016-11-04 $41.06 $41.14 $41.01 $41.04 $39.33 3,974
2016-11-03 $41.01 $41.20 $40.86 $40.87 $39.17 7,583
2016-11-02 $41.19 $41.57 $41.03 $41.20 $39.49 9,607
2016-11-01 $41.02 $41.19 $40.93 $41.00 $39.30 11,086
2016-10-31 $41.45 $41.45 $41.22 $41.25 $39.54 24,532
2016-10-28 $40.90 $41.27 $40.90 $41.20 $39.49 16,171
2016-10-27 $41.06 $41.27 $41.06 $41.27 $39.55 28,843
2016-10-26 $40.91 $41.08 $40.91 $41.06 $39.35 5,171
2016-10-25 $40.89 $40.93 $40.81 $40.82 $39.12 19,024
2016-10-24 $40.35 $40.75 $40.05 $40.73 $39.04 8,459
2016-10-21 $41.21 $41.25 $41.15 $41.15 $39.44 2,793
2016-10-20 $41.24 $41.25 $41.20 $41.22 $39.50 5,642
2016-10-19 $41.16 $41.25 $41.09 $41.09 $39.38 6,332
2016-10-18 $41.26 $41.26 $40.94 $41.11 $39.40 16,912
2016-10-17 $41.56 $41.85 $41.56 $41.75 $40.01 24,339
2016-10-14 $41.42 $41.82 $41.21 $41.24 $39.53 6,608
2016-10-13 $41.45 $41.65 $41.41 $41.57 $39.84 8,338
2016-10-12 $41.60 $41.60 $41.39 $41.41 $39.69 7,250
2016-10-11 $40.93 $41.50 $40.93 $41.43 $39.71 16,008
2016-10-10 $41.30 $41.32 $41.20 $41.30 $39.58 10,222
2016-10-07 $41.42 $41.57 $41.42 $41.42 $39.70 4,406
2016-10-06 $41.74 $41.74 $41.43 $41.58 $39.85 15,114
2016-10-05 $41.66 $41.70 $41.57 $41.62 $39.89 4,048
2016-10-04 $42.26 $42.26 $41.58 $41.76 $40.02 4,835
2016-10-03 $41.68 $41.75 $41.58 $41.58 $39.85 7,664
2016-09-30 $41.52 $41.57 $41.50 $41.54 $39.81 3,112
2016-09-29 $41.41 $41.98 $41.41 $41.78 $40.05 18,071
2016-09-28 $41.99 $41.99 $41.67 $41.67 $39.94 6,390
2016-09-27 $41.94 $41.96 $41.91 $41.92 $40.18 1,961
2016-09-26 $42.28 $42.40 $42.20 $42.20 $40.45 15,987
2016-09-23 $41.23 $41.57 $41.23 $41.46 $39.74 2,983
2016-09-22 $40.92 $41.18 $40.92 $41.18 $39.47 6,002
2016-09-21 $41.53 $41.54 $41.13 $41.13 $39.42 5,300
2016-09-20 $41.50 $41.64 $41.50 $41.64 $39.91 2,182
2016-09-19 $41.50 $41.50 $41.28 $41.49 $39.77 6,612
2016-09-16 $41.57 $41.58 $41.47 $41.50 $39.77 4,248
2016-09-15 $41.69 $41.77 $41.51 $41.52 $39.79 4,732
2016-09-14 $42.04 $42.07 $41.79 $42.07 $40.32 27,190
2016-09-13 $41.65 $42.06 $41.65 $41.90 $40.16 22,362
2016-09-12 $42.21 $42.21 $41.32 $41.42 $39.70 54,399
2016-09-09 $40.90 $41.52 $40.90 $41.34 $39.62 39,307
2016-09-08 $40.46 $40.53 $40.42 $40.45 $38.77 13,611
2016-09-07 $40.26 $40.59 $40.26 $40.56 $38.87 3,954
2016-09-06 $40.35 $40.64 $40.35 $40.47 $38.79 8,691
2016-09-02 $41.03 $41.03 $40.74 $40.74 $39.05 8,752
2016-09-01 $41.05 $41.16 $41.02 $41.08 $39.37 4,502
2016-08-31 $40.85 $40.85 $40.76 $40.81 $39.11 6,420
2016-08-30 $40.77 $41.03 $40.77 $40.94 $39.24 8,239
2016-08-29 $41.20 $41.20 $40.90 $40.96 $39.26 9,277
2016-08-26 $40.84 $41.27 $40.71 $41.26 $39.54 10,738
2016-08-25 $40.71 $40.93 $40.71 $40.88 $39.18 17,971
2016-08-24 $40.50 $40.74 $40.47 $40.71 $39.02 20,151
2016-08-23 $40.15 $40.48 $40.15 $40.41 $38.73 11,128
2016-08-22 $40.30 $40.50 $40.30 $40.50 $38.82 28,008
2016-08-19 $40.27 $40.35 $40.14 $40.15 $38.48 6,321
2016-08-18 $40.11 $40.20 $39.95 $40.08 $38.41 17,374
2016-08-17 $39.82 $40.41 $39.82 $40.08 $38.41 29,518
2016-08-16 $39.45 $39.70 $39.45 $39.60 $37.95 29,661
2016-08-15 $39.80 $39.80 $39.33 $39.43 $37.79 80,976
2016-08-12 $41.14 $41.36 $41.01 $41.18 $39.47 16,518
2016-08-11 $41.95 $41.99 $41.71 $41.81 $40.07 8,587
2016-08-10 $41.98 $42.02 $41.87 $41.93 $40.19 3,101
2016-08-09 $41.80 $41.89 $41.70 $41.70 $39.97 28,481
2016-08-08 $42.04 $42.30 $42.00 $42.22 $40.46 5,158
2016-08-05 $42.39 $42.53 $42.36 $42.48 $40.71 8,975
2016-08-04 $42.61 $42.70 $42.51 $42.60 $40.83 14,198
2016-08-03 $42.79 $42.80 $42.63 $42.65 $40.88 10,836
2016-08-02 $42.71 $43.02 $42.71 $42.82 $41.04 17,531
2016-08-01 $42.97 $43.11 $42.90 $43.11 $41.32 20,087
2016-07-29 $42.50 $42.66 $42.37 $42.38 $40.62 4,735
2016-07-28 $42.53 $42.53 $42.39 $42.46 $40.69 1,707
2016-07-27 $42.51 $42.73 $42.51 $42.73 $40.95 32,118
2016-07-26 $42.05 $42.05 $41.75 $41.80 $40.06 25,661
2016-07-25 $42.50 $42.50 $42.26 $42.49 $40.72 19,382
2016-07-22 $42.36 $42.50 $42.36 $42.49 $40.73 4,300
2016-07-21 $42.30 $42.30 $42.10 $42.25 $40.49 9,929
2016-07-20 $42.50 $42.50 $42.21 $42.27 $40.51 14,398
2016-07-19 $42.35 $42.59 $42.35 $42.57 $40.80 22,346
2016-07-18 $42.37 $42.40 $42.18 $42.30 $40.54 37,972
2016-07-15 $41.83 $42.07 $41.77 $41.93 $40.19 6,133
2016-07-14 $41.61 $41.89 $41.61 $41.79 $40.05 9,266
2016-07-13 $41.66 $41.86 $41.61 $41.61 $39.88 14,841
2016-07-12 $42.05 $42.15 $41.61 $41.70 $39.97 64,897
2016-07-11 $42.90 $43.27 $42.90 $43.05 $41.26 11,924
2016-07-08 $43.38 $43.38 $42.91 $42.95 $41.16 107,815
2016-07-07 $43.13 $43.31 $43.02 $43.19 $41.39 11,330
2016-07-06 $43.45 $43.45 $43.00 $43.00 $41.21 19,678
2016-07-05 $43.90 $43.90 $43.07 $43.48 $41.67 27,599
2016-07-01 $43.93 $44.00 $43.82 $43.94 $42.11 15,629
2016-06-30 $43.75 $43.87 $43.70 $43.70 $41.88 23,920
2016-06-29 $43.96 $44.13 $43.58 $43.65 $41.84 55,559
2016-06-28 $44.51 $44.51 $44.07 $44.30 $42.46 79,192
2016-06-27 $44.85 $45.12 $44.06 $44.97 $43.10 42,418
2016-06-24 $44.88 $45.28 $44.27 $45.27 $43.39 67,675
2016-06-23 $43.80 $44.04 $43.68 $43.68 $41.86 29,393
2016-06-22 $43.73 $44.03 $43.66 $43.89 $42.07 34,963
2016-06-21 $44.23 $44.70 $44.23 $44.56 $42.71 19,231
2016-06-20 $43.87 $44.29 $43.68 $44.24 $42.40 52,636
2016-06-17 $44.63 $44.78 $44.37 $44.56 $42.71 16,330
2016-06-16 $45.60 $45.60 $44.63 $44.63 $42.77 21,062
2016-06-15 $45.02 $45.04 $44.71 $45.02 $43.15 41,759
2016-06-14 $45.40 $45.45 $45.09 $45.12 $43.24 56,702
2016-06-13 $45.91 $45.91 $45.29 $45.58 $43.69 53,797
2016-06-10 $44.41 $44.75 $44.38 $44.58 $42.73 64,021
2016-06-09 $43.93 $43.93 $43.67 $43.82 $42.00 31,902
2016-06-08 $43.28 $43.74 $43.25 $43.34 $41.54 32,517
2016-06-07 $43.20 $43.39 $43.14 $43.39 $41.59 45,482
2016-06-06 $43.50 $43.55 $43.05 $43.12 $41.33 61,278
2016-06-03 $43.27 $43.50 $43.01 $43.08 $41.29 48,584
2016-06-02 $44.00 $44.00 $43.50 $43.53 $41.72 35,068
2016-06-01 $43.59 $44.02 $43.59 $43.92 $42.09 34,567
2016-05-31 $44.00 $44.00 $42.64 $43.44 $41.63 184,516
2016-05-27 $45.35 $45.40 $45.25 $45.31 $43.43 16,874
2016-05-26 $45.51 $45.60 $45.30 $45.45 $43.56 41,741
2016-05-25 $45.35 $45.59 $45.35 $45.50 $43.61 11,837
2016-05-24 $45.48 $45.60 $45.08 $45.14 $43.26 31,014
2016-05-23 $45.80 $45.80 $45.38 $45.56 $43.67 59,159
2016-05-20 $45.39 $45.59 $45.36 $45.47 $43.58 45,524
2016-05-19 $46.32 $46.91 $46.01 $46.14 $44.22 41,247
2016-05-18 $45.77 $46.39 $45.77 $46.21 $44.29 63,652
2016-05-17 $45.79 $45.79 $45.45 $45.79 $43.89 65,291
2016-05-16 $45.69 $45.70 $45.19 $45.24 $43.36 91,310
2016-05-13 $45.89 $46.19 $45.68 $46.10 $44.18 77,669
2016-05-12 $45.11 $45.69 $45.11 $45.60 $43.70 58,839
2016-05-11 $45.40 $45.79 $45.33 $45.76 $43.86 64,029
2016-05-10 $45.50 $45.77 $45.35 $45.37 $43.48 164,480
2016-05-09 $46.00 $46.37 $45.94 $46.28 $44.36 116,642
2016-05-06 $45.14 $45.14 $44.75 $45.00 $43.13 129,268
2016-05-05 $43.84 $43.87 $43.58 $43.80 $41.98 38,713
2016-05-04 $43.85 $44.07 $43.56 $43.95 $42.12 70,858
2016-05-03 $43.73 $43.90 $43.50 $43.85 $42.03 86,583
2016-05-02 $44.34 $44.34 $44.02 $44.02 $42.19 20,139
2016-04-29 $44.35 $44.40 $44.03 $44.11 $42.28 23,286
2016-04-28 $44.20 $44.29 $43.98 $44.17 $42.33 24,194
2016-04-27 $43.77 $44.11 $43.76 $43.84 $42.02 19,788
2016-04-26 $44.15 $44.25 $43.67 $43.68 $41.86 25,422
2016-04-25 $44.57 $44.57 $44.25 $44.34 $42.50 65,008
2016-04-22 $44.26 $44.27 $43.92 $44.17 $42.33 37,685
2016-04-21 $43.76 $44.50 $43.76 $44.45 $42.60 66,767
2016-04-20 $43.91 $43.91 $43.53 $43.55 $41.74 43,887
2016-04-19 $42.60 $42.68 $42.45 $42.53 $40.76 12,292
2016-04-18 $43.08 $43.09 $42.56 $42.60 $40.83 29,107
2016-04-15 $42.42 $42.64 $42.41 $42.55 $40.78 7,947
2016-04-14 $42.03 $42.36 $42.03 $42.31 $40.55 49,203
2016-04-13 $42.17 $42.18 $41.83 $42.01 $40.26 113,273
2016-04-12 $42.94 $43.41 $42.82 $42.82 $41.04 40,823
2016-04-11 $42.73 $43.17 $42.73 $43.03 $41.24 28,807
2016-04-08 $43.40 $43.61 $43.00 $43.59 $41.78 24,830
2016-04-07 $43.13 $44.07 $43.10 $43.87 $42.05 61,340
2016-04-06 $43.08 $43.12 $42.52 $42.53 $40.76 22,126
2016-04-05 $43.14 $43.19 $42.70 $43.06 $41.27 39,401
2016-04-04 $43.20 $43.42 $42.93 $43.36 $41.56 39,860
2016-04-01 $44.04 $44.04 $42.92 $43.01 $41.22 21,707
2016-03-31 $42.82 $43.20 $42.82 $43.14 $41.35 24,706
2016-03-30 $43.10 $43.15 $42.66 $42.83 $41.05 61,695
2016-03-29 $44.72 $44.92 $44.16 $44.31 $42.47 31,155
2016-03-28 $44.45 $44.59 $44.04 $44.28 $42.44 20,420
2016-03-24 $44.50 $44.72 $44.50 $44.60 $42.75 21,606
2016-03-23 $43.29 $43.77 $43.29 $43.73 $41.91 53,945
2016-03-22 $43.45 $43.62 $43.17 $43.59 $41.78 24,468
2016-03-21 $42.62 $43.08 $42.62 $42.70 $40.92 58,630
2016-03-18 $43.90 $44.18 $43.22 $43.42 $41.61 63,009
2016-03-17 $45.00 $45.00 $44.21 $44.24 $42.40 82,842
2016-03-16 $46.26 $46.45 $45.00 $45.00 $43.13 48,095
2016-03-15 $46.21 $46.44 $46.09 $46.22 $44.30 38,908
2016-03-14 $45.94 $46.19 $45.81 $45.93 $44.02 18,543
2016-03-11 $47.26 $47.75 $46.35 $46.41 $44.48 30,357
2016-03-10 $47.00 $47.87 $47.00 $47.62 $45.64 79,502
2016-03-09 $46.33 $46.74 $46.33 $46.50 $44.57 46,020
2016-03-08 $45.57 $46.99 $45.55 $46.45 $44.52 87,376
2016-03-07 $45.46 $45.73 $45.26 $45.66 $43.76 57,838
2016-03-04 $45.90 $45.91 $44.95 $45.13 $43.25 103,282
2016-03-03 $46.55 $46.79 $46.32 $46.45 $44.52 48,510
2016-03-02 $46.87 $47.02 $46.52 $46.74 $44.80 129,583
2016-03-01 $48.40 $48.50 $47.87 $47.87 $45.88 110,694
2016-02-29 $49.06 $49.43 $49.03 $49.22 $47.17 205,403
2016-02-26 $48.52 $48.70 $48.14 $48.56 $46.54 85,451
2016-02-25 $49.60 $49.75 $48.89 $49.00 $46.96 99,214
2016-02-24 $47.30 $47.36 $46.60 $46.74 $44.80 77,212
2016-02-23 $46.91 $47.41 $46.75 $47.37 $45.40 49,175
2016-02-22 $46.50 $47.00 $46.00 $46.13 $44.21 83,364
2016-02-19 $47.77 $47.82 $47.44 $47.66 $45.68 223,722
2016-02-18 $47.20 $47.86 $47.20 $47.79 $45.80 46,778
2016-02-17 $47.56 $47.91 $46.89 $47.06 $45.10 260,985
2016-02-16 $48.50 $48.74 $47.80 $47.96 $45.97 781,431
2016-02-12 $52.27 $52.41 $51.53 $51.69 $49.54 186,586
2016-02-11 $52.80 $52.84 $52.20 $52.58 $50.39 244,068
2016-02-10 $51.71 $51.71 $50.88 $51.49 $49.35 68,006
2016-02-09 $52.29 $52.75 $51.50 $51.91 $49.75 115,340
2016-02-08 $51.72 $51.86 $51.22 $51.46 $49.32 109,698
2016-02-05 $50.18 $51.25 $50.12 $51.09 $48.97 62,364
2016-02-04 $50.10 $50.20 $49.38 $49.89 $47.82 469,626
2016-02-03 $50.94 $51.99 $50.27 $50.41 $48.31 90,986
2016-02-02 $50.79 $51.32 $50.55 $51.06 $48.94 120,495
2016-02-01 $51.73 $52.13 $51.62 $52.00 $49.84 47,560
2016-01-29 $50.89 $50.97 $50.13 $50.13 $48.05 71,610
2016-01-28 $52.17 $52.68 $52.00 $52.22 $50.05 202,172
2016-01-27 $51.49 $51.77 $50.86 $51.67 $49.52 227,797
2016-01-26 $51.00 $51.20 $50.67 $50.73 $48.62 694,977
2016-01-25 $48.52 $49.46 $48.52 $49.27 $47.22 77,738
2016-01-22 $48.24 $48.48 $48.15 $48.22 $46.22 54,027
2016-01-21 $49.53 $49.78 $48.67 $48.90 $46.87 504,883
2016-01-20 $48.95 $49.49 $48.24 $48.50 $46.48 180,967
2016-01-19 $48.67 $48.67 $47.25 $47.34 $45.37 247,548
2016-01-15 $50.00 $50.50 $49.51 $50.20 $48.11 303,896
2016-01-14 $48.70 $48.77 $47.62 $47.78 $45.79 120,144
2016-01-13 $48.70 $49.88 $48.63 $49.83 $47.76 183,520
2016-01-12 $47.73 $48.07 $47.12 $47.51 $45.53 163,444
2016-01-11 $48.00 $48.78 $48.00 $48.49 $46.47 210,746
2016-01-08 $46.45 $47.60 $46.44 $47.39 $45.42 211,678
2016-01-07 $48.05 $48.09 $46.40 $47.51 $45.53 483,912
2016-01-06 $45.23 $46.13 $44.71 $46.13 $44.21 76,189
2016-01-05 $44.96 $45.18 $44.82 $44.85 $42.99 140,540
2016-01-04 $45.38 $46.14 $45.25 $45.83 $43.92 221,083
2015-12-31 $41.94 $42.24 $41.94 $42.14 $40.39 65,171
2015-12-30 $41.90 $41.99 $41.75 $41.88 $40.14 36,113
2015-12-29 $41.80 $41.87 $41.49 $41.66 $39.93 54,581
2015-12-28 $41.96 $42.25 $41.89 $42.23 $40.47 134,833
2015-12-24 $41.00 $41.01 $40.70 $40.78 $39.08 47,178
2015-12-23 $40.45 $40.93 $40.45 $40.61 $38.92 82,884
2015-12-22 $40.50 $40.61 $40.01 $40.11 $38.44 126,643
2015-12-21 $41.34 $41.45 $40.57 $40.70 $39.01 137,412
2015-12-18 $42.16 $42.21 $41.83 $42.07 $40.32 92,277
2015-12-17 $41.64 $42.39 $41.58 $42.17 $40.42 137,219
2015-12-16 $42.97 $43.35 $42.62 $42.62 $40.85 133,396
2015-12-15 $43.12 $43.12 $42.77 $42.96 $41.17 40,957
2015-12-14 $43.28 $43.44 $43.00 $43.13 $41.34 90,833
2015-12-11 $44.27 $44.76 $44.21 $44.72 $42.86 86,678
2015-12-10 $44.22 $44.22 $43.65 $43.96 $42.13 67,521
2015-12-09 $43.81 $44.09 $43.35 $43.95 $42.12 63,116
2015-12-08 $44.26 $44.60 $43.66 $43.82 $42.00 82,215
2015-12-07 $42.61 $43.28 $42.58 $43.28 $41.48 54,627
2015-12-04 $42.92 $43.00 $42.40 $42.72 $40.94 96,129
2015-12-03 $42.11 $42.56 $42.01 $42.43 $40.67 158,777
2015-12-02 $42.20 $42.60 $42.00 $42.31 $40.55 272,206
2015-12-01 $44.00 $44.04 $43.62 $43.69 $41.87 138,992
2015-11-30 $44.45 $44.75 $43.85 $43.98 $42.15 168,064
2015-11-27 $44.45 $44.72 $44.31 $44.58 $42.73 233,170
2015-11-25 $41.84 $42.27 $41.64 $41.85 $40.11 189,861
2015-11-24 $42.32 $42.42 $41.79 $42.33 $40.57 256,260
2015-11-23 $42.21 $42.49 $42.07 $42.24 $40.48 181,087
2015-11-20 $41.58 $41.91 $41.08 $41.80 $40.06 78,070
2015-11-19 $41.68 $41.99 $41.37 $41.95 $40.21 253,226
2015-11-18 $42.69 $42.79 $42.30 $42.30 $40.54 160,470
2015-11-17 $42.21 $42.66 $42.06 $42.17 $40.42 184,700
2015-11-16 $42.50 $42.65 $41.88 $42.00 $40.25 111,428
2015-11-13 $43.55 $43.93 $43.29 $43.90 $42.08 136,788
2015-11-12 $41.99 $42.40 $41.99 $42.40 $40.64 94,691
2015-11-11 $41.48 $41.60 $41.13 $41.41 $39.69 232,743
2015-11-10 $41.86 $41.92 $41.66 $41.67 $39.94 249,609
2015-11-09 $41.60 $42.69 $41.52 $41.90 $40.16 299,793
2015-11-06 $42.49 $42.71 $42.04 $42.04 $40.29 181,184
2015-11-05 $43.01 $43.48 $42.91 $42.95 $41.16 356,544
2015-11-04 $42.50 $43.95 $42.50 $43.93 $42.10 655,247
2015-11-03 $45.67 $46.20 $45.50 $45.77 $43.87 213,377
2015-11-02 $45.77 $45.86 $45.41 $45.74 $43.84 262,572
2015-10-30 $45.56 $45.67 $45.12 $45.31 $43.43 343,697
2015-10-29 $45.32 $45.67 $44.54 $45.66 $43.76 252,740
2015-10-28 $45.31 $46.05 $45.31 $45.67 $43.77 358,859
2015-10-27 $44.85 $45.65 $44.03 $44.75 $42.89 371,110
2015-10-26 $44.20 $44.95 $44.20 $44.90 $43.03 161,014
2015-10-23 $43.87 $44.25 $43.32 $43.47 $41.66 287,843
2015-10-22 $45.38 $46.03 $44.66 $44.95 $43.08 345,147
2015-10-21 $48.00 $48.00 $46.22 $46.86 $44.91 442,882
2015-10-20 $45.17 $45.50 $44.88 $45.12 $43.24 180,917
2015-10-19 $45.68 $45.92 $45.27 $45.80 $43.90 277,444
2015-10-16 $45.39 $45.52 $44.73 $45.00 $43.13 437,152
2015-10-15 $46.39 $46.47 $45.32 $45.35 $43.46 120,014
2015-10-14 $47.80 $48.00 $47.31 $47.74 $45.76 142,163
2015-10-13 $47.46 $49.82 $46.95 $47.48 $45.51 348,997
2015-10-12 $46.80 $47.10 $46.00 $46.56 $44.62 154,552
2015-10-09 $48.32 $48.54 $48.03 $48.14 $46.14 157,032
2015-10-08 $48.47 $49.16 $47.85 $47.96 $45.97 202,828
2015-10-07 $47.16 $47.61 $46.65 $47.30 $45.33 257,590
2015-10-06 $48.14 $48.80 $48.11 $48.42 $46.41 199,211
2015-10-05 $48.61 $48.69 $48.00 $48.20 $46.20 367,494
2015-10-02 $50.75 $50.75 $48.81 $49.01 $46.97 427,175
2015-10-01 $50.55 $50.84 $50.25 $50.37 $48.28 164,108
2015-09-30 $50.75 $51.42 $50.55 $50.59 $48.49 233,662
2015-09-29 $51.82 $52.25 $51.10 $51.22 $49.09 165,799
2015-09-28 $51.30 $51.98 $50.88 $51.95 $49.79 180,347
2015-09-25 $50.78 $51.45 $50.32 $51.30 $49.17 126,484
2015-09-24 $50.78 $50.99 $50.20 $50.26 $48.17 295,257
2015-09-23 $50.85 $51.45 $50.40 $50.53 $48.43 133,256
2015-09-22 $50.56 $50.92 $50.33 $50.45 $48.35 310,528
2015-09-21 $50.38 $50.56 $49.39 $49.86 $47.79 201,924
2015-09-18 $51.95 $52.36 $50.60 $51.81 $49.66 334,058
2015-09-17 $51.57 $51.81 $50.00 $50.67 $48.56 310,677
2015-09-16 $50.89 $50.89 $50.02 $50.35 $48.26 137,505
2015-09-15 $53.88 $54.14 $52.33 $52.75 $50.56 339,434
2015-09-14 $51.91 $53.42 $51.91 $52.70 $50.51 220,691
2015-09-11 $50.96 $51.31 $50.40 $50.40 $48.30 273,347
2015-09-10 $51.11 $51.88 $50.33 $50.96 $48.84 266,838
2015-09-09 $50.46 $52.22 $50.30 $52.14 $49.97 195,072
2015-09-08 $51.56 $51.97 $50.50 $50.50 $48.40 340,078
2015-09-04 $56.02 $58.15 $56.02 $57.20 $54.82 860,502
2015-09-03 $54.99 $55.81 $54.20 $55.36 $53.06 1,188,129
2015-09-02 $55.53 $56.93 $54.77 $54.77 $52.49 1,168,925
2015-09-01 $55.70 $56.83 $55.13 $56.32 $53.98 1,006,545
2015-08-31 $53.57 $54.50 $52.93 $53.95 $51.71 426,683
2015-08-28 $54.28 $54.28 $52.58 $53.23 $51.02 183,948
2015-08-27 $54.27 $54.77 $53.00 $53.05 $50.84 571,725
2015-08-26 $59.40 $60.30 $56.02 $57.15 $54.77 730,979
2015-08-25 $55.68 $58.84 $55.50 $58.78 $56.34 1,241,133
2015-08-24 $60.09 $64.45 $57.00 $58.50 $56.07 733,944
2015-08-21 $51.94 $52.35 $51.00 $52.15 $49.98 812,147
2015-08-20 $49.31 $50.29 $49.31 $50.28 $48.19 780,725
2015-08-19 $48.21 $48.97 $47.71 $48.51 $46.49 289,369
2015-08-18 $48.50 $48.95 $48.01 $48.58 $46.56 497,135

Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD) News Headlines

Recent Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD) News
Similar Companies to Direxion Daily CSI 300 China A Share Bear 1X Shares (CHAD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.